diff --git a/.github/badges/api-builtin.svg b/.github/badges/api-builtin.svg index 5ac0d184..ea50fe69 100644 --- a/.github/badges/api-builtin.svg +++ b/.github/badges/api-builtin.svg @@ -1,5 +1,5 @@ - - builtin: 52/63 (83%) + + builtin: 57/63 (90%) @@ -7,8 +7,8 @@ \ No newline at end of file diff --git a/.github/badges/api-coverage.svg b/.github/badges/api-coverage.svg index 2cc15e49..14333cbf 100644 --- a/.github/badges/api-coverage.svg +++ b/.github/badges/api-coverage.svg @@ -1,5 +1,5 @@ - - API coverage: 83% + + API coverage: 84% @@ -7,8 +7,8 @@ \ No newline at end of file diff --git a/.github/badges/coverage.svg b/.github/badges/coverage.svg index c12b430a..a51afef4 100644 --- a/.github/badges/coverage.svg +++ b/.github/badges/coverage.svg @@ -1,20 +1,20 @@ - - test coverage: 88.5% - + + test coverage: 84.3% + - - + + - + \ No newline at end of file diff --git a/.gitignore b/.gitignore index 53875611..217eb62e 100644 --- a/.gitignore +++ b/.gitignore @@ -151,4 +151,5 @@ plans/* tests/automated CLAUDE.md -MEMORY.md \ No newline at end of file +MEMORY.md +.claude \ No newline at end of file diff --git a/CHANGELOG.md b/CHANGELOG.md index 1fbf76c3..9f32a579 100644 --- a/CHANGELOG.md +++ b/CHANGELOG.md @@ -1,5 +1,26 @@ # Change Log +## [0.9.7] - 2026-03-23 - Alerts, Fill & Drawing Fixes, OOB Warnings (TV-Aligned) + +### Added + +- **`alert()` / `alertcondition()`**: Full runtime support for `alert()` and `alertcondition()` — messages, frequencies, and event emission through the context. Transpiler injects **callsite IDs** on alert calls so multiple alerts with the same text or different frequencies are tracked independently (mirrors plot callsite IDs). +- **`Context.warnings` & `context.warn()`**: Non-fatal runtime warnings (e.g. array/matrix index out of range) are collected per bar instead of throwing. **`runLive()`** subscribers can listen for `'warning'` events alongside `'data'` and `'error'`. +- **Documentation**: New `docs/data-providers.md` (FMP, Alpaca, Binance, Mock, array-based data). Updates to precision docs, architecture overview, getting started, and initialization guides. + +### Fixed + +- **Array/Matrix Out-of-Bounds — TV Behavior**: Out-of-range `array.*` / `matrix.*` access no longer throws `PineRuntimeError` by default; it logs a warning via `context.warn()`, returns `na` / no-op, and keeps the script running (matches TradingView). +- **`fill()` & `force_overlay`**: `fill(plot1, plot2, ...)` now respects `force_overlay` so fills follow overlay vs sub-pane placement correctly. +- **Linefill Color Parsing**: Fixed incorrect parsing / application of linefill colors from Pine options. (fix issue #167) +- **Tuple Destructuring**: Fixed edge cases in tuple destructuring (transpiler / parser) that broke certain assignment patterns. +- **Drawing Object Default Overlay**: Label, line, linefill, box, and polyline helpers now default `overlay` from `context.indicator?.overlay` instead of hardcoded `true`, so drawings align with the hosting indicator’s pane. +- **Named Options vs `null`**: Added `arg !== null` guard when detecting named option objects — `null` from `color(na)` and similar no longer gets misclassified as a named-args object. +- **Numeric Precision & Equality Docs**: Tweaked `math.__eq` / `math.__neq` and serializer precision handling; documentation and examples updated for consistent decimal places. +- **Sourcemap Drift**: Fixed browser dev bundle sourcemaps so stack traces map reliably to TypeScript sources. + +--- + ## [0.9.6] - 2026-03-14 - Runtime Error Handling, Loop Guard, Array Fixes & New Market Data Providers ### Added diff --git a/docs/alerts.md b/docs/alerts.md new file mode 100644 index 00000000..6679dc70 --- /dev/null +++ b/docs/alerts.md @@ -0,0 +1,322 @@ +--- +layout: default +title: Alerts +nav_order: 4 +permalink: /alerts/ +--- + +# Alerts + +PineTS supports Pine Script's `alert()` and `alertcondition()` functions, allowing indicators and strategies to emit alert events that your application can capture and act on — for example, sending webhook notifications, triggering trades, or logging signals. + +## Table of Contents + +- [Overview](#overview) +- [alert()](#alert) +- [alertcondition()](#alertcondition) +- [Capturing Alerts](#capturing-alerts) +- [Alert Modes](#alert-modes) +- [Complete Examples](#complete-examples) + +--- + +## Overview + +| Function | Purpose | Fires when | +| ------------------------------------------- | ---------------------------------------------------- | ------------------------------- | +| `alert(message, freq)` | Imperative — fires when the code path executes it | Code reaches the `alert()` call | +| `alertcondition(condition, title, message)` | Declarative — fires when a boolean condition is true | `condition` evaluates to `true` | + +By default, alerts only fire on the **last (realtime) bar**, matching TradingView's behavior. Use `setAlertMode('all')` to fire on every bar for backtesting. + +--- + +## alert() + +Fires an alert event when executed. Supports frequency gating to control how often the alert triggers. + +### Pine Script Syntax + +```pine +//@version=6 +indicator("EMA Cross Alert", overlay=true) + +ema9 = ta.ema(close, 9) +ema21 = ta.ema(close, 21) + +if ta.crossover(ema9, ema21) + alert("Bullish EMA cross! Price: " + str.tostring(close), alert.freq_once_per_bar) + +if ta.crossunder(ema9, ema21) + alert("Bearish EMA cross! Price: " + str.tostring(close), alert.freq_once_per_bar) + +plot(ema9, "EMA 9", color.blue) +plot(ema21, "EMA 21", color.red) +``` + +### Frequency Constants + +| Constant | Behavior | +| ------------------------------- | ------------------------------------------------------------------- | +| `alert.freq_all` | Every `alert()` call triggers (including multiple calls per bar) | +| `alert.freq_once_per_bar` | Only the **first** `alert()` call per bar triggers (default) | +| `alert.freq_once_per_bar_close` | Only triggers on the bar's **final tick** (when it closes/confirms) | + +If no frequency is specified, `alert.freq_once_per_bar` is used. + +--- + +## alertcondition() + +Registers a named alert condition that fires when a boolean expression is true. Unlike `alert()`, it doesn't support frequency gating — it fires once per bar when the condition is met. + +### Pine Script Syntax + +```pine +//@version=6 +indicator("RSI Alert Conditions") + +rsi = ta.rsi(close, 14) + +alertcondition(rsi > 70, "Overbought", "RSI crossed above 70!") +alertcondition(rsi < 30, "Oversold", "RSI dropped below 30!") + +plot(rsi, "RSI") +hline(70, "Overbought") +hline(30, "Oversold") +``` + +### Parameters + +| Parameter | Type | Required | Description | +| ----------- | -------------- | -------- | ----------------------------------- | +| `condition` | `series bool` | Yes | When `true`, the alert fires | +| `title` | `const string` | No | Name of the alert condition | +| `message` | `const string` | No | Message included in the alert event | + +--- + +## Capturing Alerts + +### With run() (Promise-based) + +After execution, alerts are available on the returned context object: + +```typescript +import { PineTS, Provider } from 'pinets'; + +const pine = new PineTS(Provider.Binance, 'BTCUSDT', 'D', 100); + +const code = ` +//@version=6 +indicator("Alert Demo") +if ta.crossover(ta.ema(close, 9), ta.ema(close, 21)) + alert("Bullish cross detected!", alert.freq_once_per_bar) +alertcondition(ta.rsi(close, 14) > 70, "Overbought", "RSI > 70") +plot(close) +`; + +const ctx = await pine.run(code); + +// Access all alert events +for (const a of ctx.alerts) { + console.log(`[${a.type}] ${a.message} (bar ${a.bar_index})`); +} +``` + +### With stream() (Event-based) + +In streaming mode, alerts are emitted as `'alert'` events in real time: + +```typescript +import { PineTS, Provider } from 'pinets'; + +const pine = new PineTS(Provider.Binance, 'BTCUSDT', '1m', 100); + +const code = ` +//@version=6 +indicator("Live Alert") +if ta.crossover(close, ta.sma(close, 20)) + alert("Price crossed above SMA 20!", alert.freq_once_per_bar) +plot(close) +`; + +const evt = pine.stream(code, { live: true, interval: 5000 }); + +evt.on('alert', (alert) => { + console.log('ALERT:', alert.message); + // Send to webhook, trigger trade, send notification, etc. + // sendWebhook(alert.message); +}); + +evt.on('data', (ctx) => { + // Normal data processing +}); + +evt.on('error', (err) => { + console.error('Error:', err); +}); +``` + +### Alert Event Structure + +Each alert event (whether from `alert()` or `alertcondition()`) has this shape: + +```typescript +{ + type: 'alert' | 'alertcondition', + message: string, // The alert message + title?: string, // Title (alertcondition only) + freq?: string, // Frequency constant (alert only) + bar_index: number, // Bar index where the alert fired + time: number // Bar open time (ms timestamp) +} +``` + +--- + +## Alert Modes + +By default, PineTS matches TradingView behavior: alerts only fire on the **last (realtime) bar**. Historical bars are silently skipped. This is the correct behavior for live trading. + +For **backtesting**, you can switch to `'all'` mode to fire alerts on every bar: + +```typescript +const pine = new PineTS(Provider.Binance, 'BTCUSDT', 'D', 365); + +// Backtest mode — fire alerts on ALL bars +pine.setAlertMode('all'); + +const code = ` +//@version=6 +indicator("Backtest Alerts") +if ta.crossover(ta.ema(close, 9), ta.ema(close, 21)) + alert("Buy signal", alert.freq_once_per_bar) +if ta.crossunder(ta.ema(close, 9), ta.ema(close, 21)) + alert("Sell signal", alert.freq_once_per_bar) +plot(close) +`; + +const ctx = await pine.run(code); + +console.log(`Total alerts over ${ctx.marketData.length} bars: ${ctx.alerts.length}`); +for (const a of ctx.alerts) { + const date = new Date(a.time).toISOString().slice(0, 10); + console.log(` ${date}: ${a.message}`); +} +``` + +| Mode | Behavior | Use case | +| ---------------------- | -------------------------------- | ---------------------------- | +| `'realtime'` (default) | Alerts fire only on the last bar | Live trading, webhooks | +| `'all'` | Alerts fire on every bar | Backtesting, signal analysis | + +--- + +## Complete Examples + +### Example 1: Webhook-Ready Live Alerts + +```typescript +import { PineTS, Provider } from 'pinets'; + +const pine = new PineTS(Provider.Binance, 'BTCUSDT', '5', 200); + +const strategy = ` +//@version=6 +indicator("Scalp Alerts", overlay=true) + +fast = ta.ema(close, 8) +slow = ta.ema(close, 21) +rsi = ta.rsi(close, 14) + +// Multi-condition alert +if ta.crossover(fast, slow) and rsi > 50 + alert("LONG entry: EMA cross + RSI > 50 at " + str.tostring(close), alert.freq_once_per_bar) + +if ta.crossunder(fast, slow) and rsi < 50 + alert("SHORT entry: EMA cross + RSI < 50 at " + str.tostring(close), alert.freq_once_per_bar) + +plot(fast, "Fast EMA", color.green) +plot(slow, "Slow EMA", color.red) +`; + +const evt = pine.stream(strategy, { live: true, interval: 10000 }); + +evt.on('alert', async (alert) => { + console.log(`[${new Date().toISOString()}] ${alert.message}`); + // await fetch('https://your-webhook.com/alerts', { + // method: 'POST', + // body: JSON.stringify(alert) + // }); +}); + +evt.on('data', (ctx) => { + const close = ctx.marketData[ctx.idx]?.close; + console.log(`Bar ${ctx.idx}: close=${close}`); +}); +``` + +### Example 2: Backtest Signal Analysis + +```typescript +import { PineTS, Provider } from 'pinets'; + +async function backtestAlerts() { + const pine = new PineTS(Provider.Binance, 'BTCUSDT', 'D', undefined, new Date('2024-01-01').getTime(), new Date('2024-12-31').getTime()); + + pine.setAlertMode('all'); + + const code = ` +//@version=6 +indicator("Backtest Signals") +rsi = ta.rsi(close, 14) +alertcondition(rsi < 30, "Oversold", "RSI oversold — potential buy") +alertcondition(rsi > 70, "Overbought", "RSI overbought — potential sell") +plot(rsi) + `; + + const ctx = await pine.run(code); + + const buys = ctx.alerts.filter((a) => a.title === 'Oversold'); + const sells = ctx.alerts.filter((a) => a.title === 'Overbought'); + + console.log(`Oversold signals: ${buys.length}`); + console.log(`Overbought signals: ${sells.length}`); + + for (const signal of ctx.alerts) { + const date = new Date(signal.time).toISOString().slice(0, 10); + console.log(` ${date}: [${signal.title}] ${signal.message}`); + } +} + +backtestAlerts(); +``` + +### Example 3: Custom Data with Alerts + +```typescript +import { PineTS } from 'pinets'; + +const data = [ + { openTime: Date.now() - 86400000 * 5, open: 100, high: 110, low: 95, close: 105, volume: 1000, closeTime: Date.now() - 86400000 * 4 }, + { openTime: Date.now() - 86400000 * 4, open: 105, high: 115, low: 100, close: 112, volume: 1200, closeTime: Date.now() - 86400000 * 3 }, + { openTime: Date.now() - 86400000 * 3, open: 112, high: 120, low: 108, close: 98, volume: 800, closeTime: Date.now() - 86400000 * 2 }, + { openTime: Date.now() - 86400000 * 2, open: 98, high: 105, low: 90, close: 92, volume: 1500, closeTime: Date.now() - 86400000 * 1 }, + { openTime: Date.now() - 86400000 * 1, open: 92, high: 100, low: 88, close: 95, volume: 900, closeTime: Date.now() }, +]; + +const pine = new PineTS(data); +pine.setAlertMode('all'); + +const code = ` +//@version=6 +indicator("Custom Alerts") +if close < open + alert("Bearish bar at " + str.tostring(close)) +plot(close) +`; + +const ctx = await pine.run(code); +console.log('Alerts:', ctx.alerts.length); +``` diff --git a/docs/api-coverage/builtin.md b/docs/api-coverage/builtin.md index bda392fd..8b79b3f7 100644 --- a/docs/api-coverage/builtin.md +++ b/docs/api-coverage/builtin.md @@ -53,15 +53,15 @@ parent: API Coverage | `input()` | ✅ | Input parameter | | `na()` | ✅ | Check if value is NaN | | `nz()` | ✅ | Replace NaN with zero | -| `alert()` | | Alert function | -| `alertcondition()` | | Alert condition | +| `alert()` | ✅ | Alert function | +| `alertcondition()` | ✅ | Alert condition | | `bool()` | ✅ | Boolean conversion | -| `box()` | | Box object | -| `color()` | | Color object | +| `box()` | ✅ | Box object | +| `color()` | ✅ | Color object | | `dayofmonth()` | ✅ | Day of month function | | `dayofweek()` | ✅ | Day of week function | | `fill()` | ✅ | Fill function | -| `fixnan()` | | Fix NaN values | +| `fixnan()` | ✅ | Fix NaN values | | `float()` | ✅ | Float conversion | | `hline()` | ✅ | Horizontal line | | `hour()` | ✅ | Hour function | @@ -69,14 +69,14 @@ parent: API Coverage | `label()` | ✅ | Label object | | `library()` | | Library declaration | | `line()` | ✅ | Line object | -| `linefill()` | | Linefill object | +| `linefill()` | ✅ | Linefill object | | `max_bars_back()` | | Maximum bars back | | `minute()` | ✅ | Minute function | | `month()` | ✅ | Month function | | `second()` | ✅ | Second function | | `strategy()` | | Strategy declaration | | `string()` | ✅ | String conversion | -| `table()` | | Table object | +| `table()` | ✅ | Table object | | `time()` | ✅ | Time function | | `time_close()` | ✅ | Time close function | | `timestamp()` | ✅ | Timestamp function | diff --git a/docs/api-coverage/pinescript-v6/builtin.json b/docs/api-coverage/pinescript-v6/builtin.json index 5435c5e1..9f356880 100644 --- a/docs/api-coverage/pinescript-v6/builtin.json +++ b/docs/api-coverage/pinescript-v6/builtin.json @@ -29,10 +29,10 @@ "year": true, "false": true, "true": true, - "alert()": false, - "alertcondition()": false, + "alert()": true, + "alertcondition()": true, "bool()": true, - "box()": false, + "box()": true, "color()": true, "dayofmonth()": true, "dayofweek()": true, @@ -47,7 +47,7 @@ "label()": true, "library()": false, "line()": true, - "linefill()": false, + "linefill()": true, "max_bars_back()": false, "minute()": true, "month()": true, @@ -56,7 +56,7 @@ "second()": true, "strategy()": false, "string()": true, - "table()": false, + "table()": true, "time()": true, "time_close()": true, "timestamp()": true, diff --git a/docs/getting-started.md b/docs/getting-started.md index ba131bb8..f07053d0 100644 --- a/docs/getting-started.md +++ b/docs/getting-started.md @@ -241,6 +241,10 @@ The main class that handles: - **Input**: Parameter and input management system - **Syminfo**: Symbol information and market data helpers +## Alerts + +PineTS supports `alert()` and `alertcondition()` from Pine Script. Capture alert events via `context.alerts` after `run()`, or listen for real-time `'alert'` events with `stream()`. Use `setAlertMode('all')` for backtesting. See the **[Alerts](../alerts/)** page for details. + ## Project Status For the current implementation status: diff --git a/docs/initialization-and-usage.md b/docs/initialization-and-usage.md index 527cfc25..04686f48 100644 --- a/docs/initialization-and-usage.md +++ b/docs/initialization-and-usage.md @@ -18,6 +18,7 @@ This guide explains how to initialize PineTS and run indicators or strategies wi - [The stream() Method](#the-stream-method) - [Context Object](#context-object) - [Return Values](#return-values) +- [Alerts](#alerts) - [Complete Examples](#complete-examples) --- @@ -340,6 +341,16 @@ evt.on('data', (context) => { console.log('New data:', context.result); }); +// Handle alert events (from alert() and alertcondition() calls) +evt.on('alert', (alert) => { + console.log('Alert:', alert.message); +}); + +// Handle runtime warnings (non-blocking, e.g. array OOB) +evt.on('warning', (warning) => { + console.warn('Warning:', warning.message); +}); + // Handle errors evt.on('error', (error) => { console.error('Stream error:', error); @@ -349,6 +360,15 @@ evt.on('error', (error) => { // evt.stop(); ``` +**Available events:** + +| Event | Payload | Description | +| --- | --- | --- | +| `'data'` | `Context` | New bar data processed | +| `'alert'` | `{ type, message, title?, freq?, bar_index, time }` | Alert or alertcondition fired | +| `'warning'` | `{ message, method?, bar }` | Non-blocking runtime warning | +| `'error'` | `Error` | Fatal error (script halted) | + --- ## Context Object @@ -400,6 +420,8 @@ interface Context { // Results result: any; // Computed results plots: any; // Plot data + alerts: any[]; // Alert events from alert() and alertcondition() + warnings: any[]; // Runtime warnings (e.g. array OOB) // Market context marketData: any[]; // Raw market data @@ -810,6 +832,44 @@ try { --- +## Alerts + +PineTS supports `alert()` and `alertcondition()` from Pine Script. Alerts are captured as events that your application can act on — send webhooks, trigger trades, or log signals. + +### Quick Example + +```typescript +const pine = new PineTS(Provider.Binance, 'BTCUSDT', 'D', 100); + +const code = ` +//@version=6 +indicator("EMA Cross Alert") +if ta.crossover(ta.ema(close, 9), ta.ema(close, 21)) + alert("Bullish cross!", alert.freq_once_per_bar) +plot(close) +`; + +// With run() — alerts on context +const ctx = await pine.run(code); +console.log(ctx.alerts); // [{type: 'alert', message: 'Bullish cross!', ...}] + +// With stream() — real-time alert events +const evt = pine.stream(code, { live: true }); +evt.on('alert', (a) => console.log('ALERT:', a.message)); +``` + +### Backtest Mode + +By default, alerts only fire on the last (realtime) bar. For backtesting, enable alerts on all bars: + +```typescript +pine.setAlertMode('all'); // Fire alerts on every bar +``` + +For full documentation including frequency constants, alert modes, and complete examples, see the **[Alerts](../alerts/)** page. + +--- + ## Next Steps - Check [API Coverage](../api-coverage/) to see all available technical analysis functions diff --git a/package.json b/package.json index 78fc0ada..bd37a66c 100644 --- a/package.json +++ b/package.json @@ -1,6 +1,6 @@ { "name": "pinets", - "version": "0.9.6", + "version": "0.9.7", "description": "Run Pine Script anywhere. PineTS is an open-source transpiler and runtime that brings Pine Script logic to Node.js and the browser with 1:1 syntax compatibility. Reliably write, port, and run indicators or strategies on your own infrastructure.", "keywords": [ "Pine Script", diff --git a/rollup.config.js b/rollup.config.js index 2ec6be4f..d4fac6b3 100644 --- a/rollup.config.js +++ b/rollup.config.js @@ -26,21 +26,8 @@ import resolve from '@rollup/plugin-node-resolve'; const format = process.env.FORMAT || 'es'; const build = process.env.BUILD || 'dev'; -//rollup plugin to add the license header to the code -function addSPDXHeader() { - return { - name: 'add-license-header', - generateBundle(options, bundle) { - for (const fileName in bundle) { - const chunk = bundle[fileName]; - if (chunk.type === 'chunk') { - const code = chunk.code; - chunk.code = `${LicenseHeader}\n${code}`; - } - } - }, - }; -} +// License text is applied via Rollup `output.banner` (not a generateBundle hook). +// Mutating chunk code after the bundle is emitted breaks source maps — breakpoints drift in debuggers. const CJSConfigDev = { input: './src/index.ts', @@ -49,6 +36,7 @@ const CJSConfigDev = { format: 'cjs', // Specify the CommonJS format sourcemap: true, inlineDynamicImports: true, // Inline all dynamic imports into one file + banner: LicenseHeader, }, plugins: [ resolve({ @@ -71,7 +59,6 @@ const CJSConfigDev = { treeShaking: false, target: 'node18', }), - addSPDXHeader(), sourcemaps(), ], }; @@ -111,6 +98,9 @@ const BrowserConfigDev = { name: 'PineTSLib', exports: 'auto', sourcemap: true, + banner: LicenseHeader, + footer: + ';var PineTS = PineTSLib.PineTS;PineTS.Provider = PineTSLib.Provider;PineTS.Context = PineTSLib.Context;', }, plugins: [ excludeMockProvider(), @@ -132,20 +122,6 @@ const BrowserConfigDev = { target: 'es2020', }), - { - name: 'expose-pine-ts', - generateBundle(options, bundle) { - for (const fileName in bundle) { - const chunk = bundle[fileName]; - if (chunk.type === 'chunk') { - const code = chunk.code; - - chunk.code = `${code};var PineTS = PineTSLib.PineTS;PineTS.Provider = PineTSLib.Provider;PineTS.Context = PineTSLib.Context;`; - } - } - }, - }, - addSPDXHeader(), sourcemaps(), ], }; @@ -158,6 +134,7 @@ const ESConfigDev = { //Comment this line and uncomment the following lines if you need ES bundle file: './dist/pinets.dev.es.js', + banner: LicenseHeader, }, plugins: [ json(), @@ -178,8 +155,6 @@ const ESConfigDev = { treeShaking: false, }), - addSPDXHeader(), - sourcemaps(), ], }; @@ -191,6 +166,7 @@ const ESBrowserConfigDev = { format: 'es', sourcemap: true, file: './dist/pinets.dev.browser.es.js', + banner: LicenseHeader, }, plugins: [ excludeMockProvider(), @@ -212,7 +188,6 @@ const ESBrowserConfigDev = { treeShaking: false, target: 'es2020', }), - addSPDXHeader(), sourcemaps(), ], }; @@ -224,6 +199,7 @@ const CJSConfigProd = { format: 'cjs', // Specify the CommonJS format sourcemap: true, inlineDynamicImports: true, // Inline all dynamic imports into one file + banner: LicenseHeader, }, plugins: [ resolve({ @@ -246,7 +222,6 @@ const CJSConfigProd = { treeShaking: true, target: 'node18', }), - addSPDXHeader(), sourcemaps(), ], }; @@ -259,6 +234,9 @@ const BrowserConfigProd = { name: 'PineTSLib', exports: 'auto', sourcemap: true, + banner: LicenseHeader, + footer: + ';var PineTS = PineTSLib.PineTS;PineTS.Provider = PineTSLib.Provider;PineTS.Context = PineTSLib.Context;', }, plugins: [ excludeMockProvider(), @@ -280,20 +258,6 @@ const BrowserConfigProd = { target: 'es2020', }), - { - name: 'expose-pine-ts', - generateBundle(options, bundle) { - for (const fileName in bundle) { - const chunk = bundle[fileName]; - if (chunk.type === 'chunk') { - const code = chunk.code; - - chunk.code = `${code};var PineTS = PineTSLib.PineTS;PineTS.Provider = PineTSLib.Provider;PineTS.Context = PineTSLib.Context;`; - } - } - }, - }, - addSPDXHeader(), sourcemaps(), ], }; @@ -306,6 +270,7 @@ const ESConfigProd = { //Comment this line and uncomment the following lines if you need ES bundle file: './dist/pinets.min.es.js', + banner: LicenseHeader, }, plugins: [ json(), @@ -325,7 +290,6 @@ const ESConfigProd = { minify: true, treeShaking: true, }), - addSPDXHeader(), sourcemaps(), ], }; @@ -337,6 +301,7 @@ const ESBrowserConfigProd = { format: 'es', sourcemap: true, file: './dist/pinets.min.browser.es.js', + banner: LicenseHeader, }, plugins: [ excludeMockProvider(), @@ -358,7 +323,6 @@ const ESBrowserConfigProd = { treeShaking: true, target: 'es2020', }), - addSPDXHeader(), sourcemaps(), ], }; diff --git a/src/Context.class.ts b/src/Context.class.ts index b050f982..3ef67d25 100644 --- a/src/Context.class.ts +++ b/src/Context.class.ts @@ -6,7 +6,7 @@ import { PineArray } from './namespaces/array/array.index'; import { PineMap } from './namespaces/map/map.index'; import { PineMatrix } from './namespaces/matrix/matrix.index'; import { Barstate } from './namespaces/Barstate'; -import { Core, NAHelper } from './namespaces/Core'; +import { Core, NAHelper, AlertHelper } from './namespaces/Core'; import { PineColor } from './namespaces/color/PineColor'; import { TimeHelper, TimeComponentHelper, EXTRACTORS, getDatePartsInTimezone } from './namespaces/Time'; import { Input } from './namespaces/input/input.index'; @@ -52,6 +52,24 @@ export class Context { public __maxLoops: number = 500000; public NA: any = NaN; + /** Runtime warnings (OOB access, etc.) — non-blocking, script continues. */ + public warnings: { message: string; method?: string; bar: number }[] = []; + + /** Alert events emitted by alert() and alertcondition() calls. */ + public alerts: { type: string; id: string; message: string; title?: string; freq?: string; bar_index: number; time: number }[] = []; + + /** Alert mode: 'realtime' = only fire on live bars (TV behavior), 'all' = fire on every bar (backtest). */ + public _alertMode: 'realtime' | 'all' = 'realtime'; + + /** Monotonically increasing counter, incremented each time a bar starts executing. + * Used by alertcondition/AlertHelper to detect re-execution of the same bar. */ + public _execTick: number = 0; + + /** Emit a runtime warning. The script continues execution (returns na/no-op). */ + public warn(message: string, method?: string): void { + this.warnings.push({ message, method, bar: this.idx }); + } + public lang: any; public length: number = 0; @@ -150,7 +168,7 @@ export class Context { indicator: core.indicator.bind(core), fixnan: core.fixnan.bind(core), alertcondition: core.alertcondition.bind(core), - alert: core.alert.bind(core), + alert: new AlertHelper(this), error: core.error.bind(core), max_bars_back: core.max_bars_back.bind(core), timestamp: core.timestamp.bind(core), diff --git a/src/PineTS.class.ts b/src/PineTS.class.ts index 3775ba11..b3ba0c89 100644 --- a/src/PineTS.class.ts +++ b/src/PineTS.class.ts @@ -94,6 +94,19 @@ export class PineTS { this._maxLoops = maxLoops; } + private _alertMode: 'realtime' | 'all' = 'realtime'; + + /** + * Set alert mode. + * - 'realtime' (default): alerts only fire on the last (realtime) bar, + * matching TradingView behavior. + * - 'all': alerts fire on every bar, useful for backtesting alert strategies. + * @param mode Alert firing mode + */ + public setAlertMode(mode: 'realtime' | 'all') { + this._alertMode = mode; + } + constructor( private source: IProvider | any[], private tickerId?: string, @@ -233,7 +246,7 @@ export class PineTS { public stream( pineTSCode: Indicator | Function | String, options: { pageSize?: number; live?: boolean; interval?: number } = {}, - ): { on: (event: 'data' | 'error', callback: Function) => void; stop: () => void } { + ): { on: (event: 'data' | 'error' | 'warning' | 'alert', callback: Function) => void; stop: () => void } { const { live = true, interval = 1000 } = options; const pageSize = options.pageSize || this.data.length; // Default pageSize to full data if not provided @@ -247,7 +260,7 @@ export class PineTS { code = pineTSCode; } - const listeners: { [key: string]: Function[] } = { data: [], error: [] }; + const listeners: { [key: string]: Function[] } = { data: [], error: [], warning: [], alert: [] }; let stopped = false; const emit = (event: string, ...args: any[]) => { @@ -256,7 +269,7 @@ export class PineTS { } }; - const on = (event: 'data' | 'error', callback: Function) => { + const on = (event: 'data' | 'error' | 'warning' | 'alert', callback: Function) => { if (!listeners[event]) listeners[event] = []; listeners[event].push(callback); }; @@ -290,6 +303,24 @@ export class PineTS { emit('data', ctx); + // Emit any NEW runtime warnings accumulated since last tick + if (ctx.warnings && ctx.warnings.length > 0) { + for (const w of ctx.warnings) { + emit('warning', w); + } + // Clear so next tick only emits newly added warnings + ctx.warnings.length = 0; + } + + // Emit any NEW alert events accumulated since last tick + if (ctx.alerts && ctx.alerts.length > 0) { + for (const a of ctx.alerts) { + emit('alert', a); + } + // Clear so next tick only emits newly added alerts + ctx.alerts.length = 0; + } + // If live streaming is enabled, wait for the interval before fetching next data // This prevents hammering the API when new data is available immediately or in rapid succession if (enableLiveStream && !stopped) { @@ -466,6 +497,12 @@ export class PineTS { // Copy plots metadata pageContext.plots = { ...fullContext.plots }; + // Copy runtime warnings + pageContext.warnings = fullContext.warnings; + + // Copy alert events + pageContext.alerts = fullContext.alerts; + return pageContext; } @@ -661,6 +698,7 @@ export class PineTS { } context.__maxLoops = this._maxLoops; + context._alertMode = this._alertMode; context.pineTSCode = pineTSCode; context.isSecondaryContext = isSecondary; // Set secondary context flag @@ -699,6 +737,7 @@ export class PineTS { for (let i = startIdx; i < endIdx; i++) { context.idx = i; + context._execTick = (context._execTick || 0) + 1; context.data.close.data.push(this.close[i]); context.data.open.data.push(this.open[i]); diff --git a/src/namespaces/Core.ts b/src/namespaces/Core.ts index c4e4bcaf..83383a39 100644 --- a/src/namespaces/Core.ts +++ b/src/namespaces/Core.ts @@ -91,6 +91,96 @@ export class NAHelper { } } +/** + * Alert frequency constants (Pine Script alert.freq_* enum values). + */ +export const ALERT_FREQ = { + freq_all: 'alert.freq_all', + freq_once_per_bar: 'alert.freq_once_per_bar', + freq_once_per_bar_close: 'alert.freq_once_per_bar_close', +}; + +/** + * AlertHelper implements the dual-use `alert` identifier. + * - `alert(msg, freq)` → `alert.any(msg, freq, {__callsiteId})` — fires an alert event + * - `alert.freq_once_per_bar` → frequency constant + * + * Each `alert()` call site gets a stable ID (`alert_0`, `alert_1`, ...) + * injected by the transpiler at compile time via `__callsiteId`. This ensures + * per-callsite frequency gating works correctly even when live bars are + * re-executed or when alert() calls are inside conditional branches. + */ +export class AlertHelper { + /** + * Per-callsite, per-bar frequency gating. + * Key: `${callsiteId}:${barIdx}`, tracks which (callsite, bar) pairs have fired. + */ + private _firedKeys: Set = new Set(); + + /** Fallback counter for PineTS-syntax (non-transpiled) calls without __callsiteId. */ + private _fallbackCounter: number = 0; + private _fallbackLastExecTick: number = -1; + + constructor(private context: any) {} + + // Pine Script alert.freq_* constants + get freq_all() { return ALERT_FREQ.freq_all; } + get freq_once_per_bar() { return ALERT_FREQ.freq_once_per_bar; } + get freq_once_per_bar_close() { return ALERT_FREQ.freq_once_per_bar_close; } + + param(source: any, _index?: number, _id?: string) { + return Series.from(source).get(0); + } + + any(message: any, freq?: any, opts?: any): void { + const msg = Series.from(message).get(0); + const f = freq ? Series.from(freq).get(0) : ALERT_FREQ.freq_once_per_bar; + + // Extract callsite ID: from transpiler-injected __callsiteId, or fallback counter + let callsiteId: string; + if (opts && typeof opts === 'object' && opts.__callsiteId) { + callsiteId = opts.__callsiteId; + } else { + const execTick = this.context._execTick || 0; + if (execTick !== this._fallbackLastExecTick) { + this._fallbackCounter = 0; + this._fallbackLastExecTick = execTick; + } + callsiteId = `alert_${this._fallbackCounter++}`; + } + + const barIdx = this.context.idx; + const isRealtime = this.context.pine?.barstate?.isrealtime ?? (barIdx === this.context.length - 1); + const alertMode = this.context._alertMode || 'realtime'; + + // In realtime mode, skip historical bars (matches TradingView behavior) + if (alertMode === 'realtime' && !isRealtime) return; + + // Per-callsite frequency gating + const gateKey = `${callsiteId}:${barIdx}`; + + if (f === ALERT_FREQ.freq_once_per_bar) { + if (this._firedKeys.has(gateKey)) return; + this._firedKeys.add(gateKey); + } else if (f === ALERT_FREQ.freq_once_per_bar_close) { + const isConfirmed = this.context.pine?.barstate?.isconfirmed ?? true; + if (!isConfirmed) return; + if (this._firedKeys.has(gateKey)) return; + this._firedKeys.add(gateKey); + } + // freq_all: no gating, fire every call + + this.context.alerts.push({ + type: 'alert', + id: callsiteId, + message: msg, + freq: f, + bar_index: barIdx, + time: this.context.data.openTime?.data?.[barIdx] ?? 0, + }); + } +} + export class Core { constructor(private context: any) {} private extractPlotOptions(options: PlotCharOptions) { @@ -132,12 +222,13 @@ export class Core { } na(series: any) { - return isNaN(Series.from(series).get(0)); + const val = Series.from(series).get(0); + return val === null || val === undefined || (typeof val === 'number' && isNaN(val)); } nz(series: any, replacement: number = 0) { const val = Series.from(series).get(0); const rep = Series.from(replacement).get(0); - return isNaN(val) ? rep : val; + return (val === null || val === undefined || (typeof val === 'number' && isNaN(val))) ? rep : val; } fixnan(series: any) { const _s = Series.from(series); @@ -150,11 +241,51 @@ export class Core { return NaN; } - alertcondition(condition, title, message) { - //console.warn('alertcondition called but is currently not implemented', condition, title, message); - } - alert(...args: any[]) { - console.warn('alert called but is currently not implemented', args); + private _acCounter: number = 0; + private _acLastExecTick: number = -1; + /** Per-callsite, per-bar dedup for alertcondition (prevents duplicate fires on live re-execution). */ + private _acFiredKeys: Set = new Set(); + + alertcondition(condition: any, title?: any, message?: any) { + const cond = Series.from(condition).get(0); + + const barIdx = this.context.idx; + + // Reset counter each time a bar starts executing (including re-executions). + // _execTick is incremented by _executeIterations at the start of each bar run, + // so re-executing the same bar produces a new tick and resets the counter to 0. + const execTick = this.context._execTick || 0; + if (execTick !== this._acLastExecTick) { + this._acCounter = 0; + this._acLastExecTick = execTick; + } + const callsiteId = `alertcondition_${this._acCounter++}`; + + if (!cond) return; + + const isRealtime = this.context.pine?.barstate?.isrealtime ?? (barIdx === this.context.length - 1); + const alertMode = this.context._alertMode || 'realtime'; + + // In realtime mode, skip historical bars (matches TradingView behavior) + if (alertMode === 'realtime' && !isRealtime) return; + + // Per-callsite, per-bar dedup — alertcondition fires once per bar per callsite + // (prevents duplicate emissions when stream() re-executes the live bar) + const gateKey = `${callsiteId}:${barIdx}`; + if (this._acFiredKeys.has(gateKey)) return; + this._acFiredKeys.add(gateKey); + + const t = title ? Series.from(title).get(0) : ''; + const m = message ? Series.from(message).get(0) : ''; + + this.context.alerts.push({ + type: 'alertcondition', + id: callsiteId, + title: t, + message: m, + bar_index: barIdx, + time: this.context.data.openTime?.data?.[barIdx] ?? 0, + }); } error(...args: any[]) { console.error('error called but is currently not implemented', args); diff --git a/src/namespaces/Plots.ts b/src/namespaces/Plots.ts index 9053309e..738b381f 100644 --- a/src/namespaces/Plots.ts +++ b/src/namespaces/Plots.ts @@ -51,7 +51,7 @@ const FILL_SIGNATURE = [ //prettier-ignore const PLOT_ARGS_TYPES = { - series: 'series', title: 'string', color: 'series', linewidth: 'number', + series: 'series', title: 'string', color: 'color', linewidth: 'number', style: 'string', trackprice: 'boolean', histbase: 'number', offset: 'number', join: 'bool', editable: 'boolean', show_last: 'number', display: 'string', format: 'string', precision: 'number', force_overlay: 'boolean', @@ -221,6 +221,10 @@ export class PlotHelper { const options = this.extractPlotOptions(others); const plotKey = this._resolvePlotKey(title, callsiteId); + // Check if user explicitly passed a color argument (even if it's na/null). + // After extractPlotOptions, null color becomes null (not undefined). + const hasExplicitColor = 'color' in others; + if (!this.context.plots[plotKey]) { const overlay = options.force_overlay ?? (this.context?.indicator?.overlay || false); this.context.plots[plotKey] = { data: [], options: { ...options, overlay }, title, _plotKey: plotKey, _callsiteId: callsiteId }; @@ -228,13 +232,12 @@ export class PlotHelper { const value = Series.from(series).get(0); - // Always set an explicit color on every point so QFChart can unambiguously - // distinguish "use this color" from "hide this segment": + // Set per-point color for QFChart: // - User didn't pass color → use Pine Script default #2962ff // - User passed a color string → use that value (e.g. '#089981') - // - User passed color = na → undefined (Pine na → NaN; QFChart hides the segment) + // - User passed color = na → undefined (QFChart hides the segment) const rawColor = options.color; - const pointColor = 'color' in others + const pointColor = hasExplicitColor ? (typeof rawColor === 'string' ? rawColor : undefined) : (rawColor || '#2962ff'); const pointOptions: any = { color: pointColor }; @@ -445,18 +448,24 @@ export class FillHelper { // Detect gradient fill: fill(plot1, plot2, top_value, bottom_value, top_color, bottom_color, ...) // vs simple fill: fill(plot1, plot2, color, title, ...) - // The 3rd positional arg (index 2) is a number (top_value) for gradient fills, - // but a color string for simple fills. - const isGradientFill = args.length >= 6 && typeof args[2] === 'number'; + // Positional form: 3rd arg (index 2) is a number (top_value). + // Named form: transpiler may bundle named args into an object at index 2 + // containing top_value, bottom_value, top_color, bottom_color. + const isGradientPositional = args.length >= 6 && typeof args[2] === 'number'; + const namedArgs = !isGradientPositional && args.length >= 3 && args[2] !== null + && typeof args[2] === 'object' && 'top_value' in args[2] ? args[2] : null; + const isGradientFill = isGradientPositional || namedArgs !== null; if (isGradientFill) { const plot1 = args[0]; const plot2 = args[1]; - const top_value = args[2]; - const bottom_value = args[3]; - const top_color = args[4]; - const bottom_color = args[5]; - const title = args.length > 6 && typeof args[6] === 'string' ? args[6] : undefined; + const top_value = namedArgs ? Series.from(namedArgs.top_value).get(0) : args[2]; + const bottom_value = namedArgs ? Series.from(namedArgs.bottom_value).get(0) : args[3]; + const top_color = namedArgs ? Series.from(namedArgs.top_color).get(0) : args[4]; + const bottom_color = namedArgs ? Series.from(namedArgs.bottom_color).get(0) : args[5]; + const title = namedArgs + ? (namedArgs.title || undefined) + : (args.length > 6 && typeof args[6] === 'string' ? args[6] : undefined); const p1Key = plot1?._plotKey || plot1?.title; const p2Key = plot2?._plotKey || plot2?.title; diff --git a/src/namespaces/array/methods/get.ts b/src/namespaces/array/methods/get.ts index 2b7aeea4..cdba48cc 100644 --- a/src/namespaces/array/methods/get.ts +++ b/src/namespaces/array/methods/get.ts @@ -1,20 +1,21 @@ // SPDX-License-Identifier: AGPL-3.0-only import { PineArrayObject } from '../PineArrayObject'; -import { PineRuntimeError } from '../../../errors/PineRuntimeError'; export function get(context: any) { return (id: PineArrayObject, index: number) => { // Pine Script v6: negative indices count backwards from the end. // -1 = last element, -array.size() = first element. if (index < 0) index = id.array.length + index; - // Bounds check: throw PineRuntimeError for out-of-bounds access. - // Matches TradingView behavior where out-of-bounds array.get() throws a runtime error. + // Bounds check: warn and return NaN (Pine's na) for out-of-bounds access. + // TradingView throws a runtime error, but PineTS emits a non-blocking + // warning so partial results are still available. if (index < 0 || index >= id.array.length) { - throw new PineRuntimeError( + context.warn( `Index ${index} is out of bounds, array size is ${id.array.length}.`, 'array.get' ); + return NaN; } return id.array[index]; }; diff --git a/src/namespaces/array/methods/insert.ts b/src/namespaces/array/methods/insert.ts index ec9cf6aa..c60f2368 100644 --- a/src/namespaces/array/methods/insert.ts +++ b/src/namespaces/array/methods/insert.ts @@ -2,7 +2,6 @@ import { PineArrayObject } from '../PineArrayObject'; import { isValueOfType } from '../utils'; -import { PineRuntimeError } from '../../../errors/PineRuntimeError'; export function insert(context: any) { return (id: PineArrayObject, index: number, value: any): void => { @@ -17,10 +16,11 @@ export function insert(context: any) { if (index < 0) index = id.array.length + index; // For insert, valid indices are 0 to array.length (inclusive — insert at end is valid). if (index < 0 || index > id.array.length) { - throw new PineRuntimeError( + context.warn( `Index ${index} is out of bounds, array size is ${id.array.length}.`, 'array.insert' ); + return; } id.array.splice(index, 0, value); }; diff --git a/src/namespaces/array/methods/remove.ts b/src/namespaces/array/methods/remove.ts index c0f51016..fcd7bea8 100644 --- a/src/namespaces/array/methods/remove.ts +++ b/src/namespaces/array/methods/remove.ts @@ -1,17 +1,17 @@ // SPDX-License-Identifier: AGPL-3.0-only import { PineArrayObject } from '../PineArrayObject'; -import { PineRuntimeError } from '../../../errors/PineRuntimeError'; export function remove(context: any) { return (id: PineArrayObject, index: number): any => { // Pine Script v6: negative indices count backwards from the end. if (index < 0) index = id.array.length + index; if (index < 0 || index >= id.array.length) { - throw new PineRuntimeError( + context.warn( `Index ${index} is out of bounds, array size is ${id.array.length}.`, 'array.remove' ); + return NaN; } return id.array.splice(index, 1)[0]; }; diff --git a/src/namespaces/array/methods/set.ts b/src/namespaces/array/methods/set.ts index e1343120..684dfe74 100644 --- a/src/namespaces/array/methods/set.ts +++ b/src/namespaces/array/methods/set.ts @@ -3,7 +3,6 @@ import { PineArrayObject } from '../PineArrayObject'; import { isValueOfType } from '../utils'; import { Context } from '../../../Context.class'; -import { PineRuntimeError } from '../../../errors/PineRuntimeError'; export function set(context: Context) { return (id: PineArrayObject, index: number, value: any) => { @@ -17,10 +16,11 @@ export function set(context: Context) { // Pine Script v6: negative indices count backwards from the end. if (index < 0) index = id.array.length + index; if (index < 0 || index >= id.array.length) { - throw new PineRuntimeError( + context.warn( `Index ${index} is out of bounds, array size is ${id.array.length}.`, 'array.set' ); + return; } id.array[index] = typeof value === 'number' ? context.precision(value) : value; }; diff --git a/src/namespaces/box/BoxHelper.ts b/src/namespaces/box/BoxHelper.ts index ab6b02ac..5a84c7ec 100644 --- a/src/namespaces/box/BoxHelper.ts +++ b/src/namespaces/box/BoxHelper.ts @@ -37,7 +37,7 @@ export class BoxHelper { this.context.plots['__boxes__'] = { title: '__boxes__', data: [], - options: { style: 'drawing_box', overlay: true }, + options: { style: 'drawing_box', overlay: this.context.indicator?.overlay || false }, }; } } diff --git a/src/namespaces/label/LabelHelper.ts b/src/namespaces/label/LabelHelper.ts index 09c2ae4b..6c59ee8c 100644 --- a/src/namespaces/label/LabelHelper.ts +++ b/src/namespaces/label/LabelHelper.ts @@ -36,7 +36,7 @@ export class LabelHelper { this.context.plots['__labels__'] = { title: '__labels__', data: [], - options: { style: 'label', overlay: true }, + options: { style: 'label', overlay: this.context.indicator?.overlay || false }, }; } } diff --git a/src/namespaces/line/LineHelper.ts b/src/namespaces/line/LineHelper.ts index 50767fc1..5d73c120 100644 --- a/src/namespaces/line/LineHelper.ts +++ b/src/namespaces/line/LineHelper.ts @@ -34,7 +34,7 @@ export class LineHelper { this.context.plots['__lines__'] = { title: '__lines__', data: [], - options: { style: 'drawing_line', overlay: true }, + options: { style: 'drawing_line', overlay: this.context.indicator?.overlay || false }, }; } } diff --git a/src/namespaces/linefill/LinefillHelper.ts b/src/namespaces/linefill/LinefillHelper.ts index 221894b4..835f0f87 100644 --- a/src/namespaces/linefill/LinefillHelper.ts +++ b/src/namespaces/linefill/LinefillHelper.ts @@ -19,7 +19,7 @@ export class LinefillHelper { this.context.plots['__linefills__'] = { title: '__linefills__', data: [], - options: { style: 'linefill', overlay: true }, + options: { style: 'linefill', overlay: this.context.indicator?.overlay || false }, }; } } @@ -53,13 +53,18 @@ export class LinefillHelper { } // linefill.new(line1, line2, color) → series linefill + // The transpiler may bundle named args into an object: + // linefill.new(line1, line2, {color: '#2196F3'}) new(line1: LineObject, line2: LineObject, color: any): LinefillObject { // Resolve thunks: in `var` UDT declarations, line.new() calls are hoisted // as thunks (functions). Resolve them here so LinefillObject stores actual // LineObjects, not unresolved functions. const resolvedLine1 = this._resolve(line1) as LineObject; const resolvedLine2 = this._resolve(line2) as LineObject; - const resolvedColor = this._resolve(color) || ''; + // Extract color from named-args object if the transpiler bundled it + const rawColor = color && typeof color === 'object' && !Array.isArray(color) && 'color' in color + ? color.color : color; + const resolvedColor = this._resolve(rawColor) || ''; const lf = new LinefillObject(resolvedLine1, resolvedLine2, resolvedColor); lf._createdAtBar = this.context.idx; this._linefills.push(lf); diff --git a/src/namespaces/matrix/methods/col.ts b/src/namespaces/matrix/methods/col.ts index 09d69ea6..1164db9b 100644 --- a/src/namespaces/matrix/methods/col.ts +++ b/src/namespaces/matrix/methods/col.ts @@ -4,17 +4,18 @@ import { PineMatrixObject } from '../PineMatrixObject'; import { Context } from '../../../Context.class'; import { PineArrayObject } from '../../array/PineArrayObject'; import { inferValueType } from '@pinets/namespaces/array/utils'; -import { PineRuntimeError } from '../../../errors/PineRuntimeError'; export function col(context: Context) { return (id: PineMatrixObject, column: number) => { const rows = id.matrix.length; const cols = rows > 0 ? id.matrix[0].length : 0; if (column < 0 || column >= cols) { - throw new PineRuntimeError( + context.warn( `Column index ${column} is out of bounds, matrix has ${cols} columns.`, 'matrix.col' ); + const anyType = rows > 0 ? inferValueType(id.matrix[0][0]) : 'float'; + return new PineArrayObject([], anyType as any, context); } const result = []; for (let i = 0; i < rows; i++) { diff --git a/src/namespaces/matrix/methods/get.ts b/src/namespaces/matrix/methods/get.ts index 39b52cf6..1dc8bcd1 100644 --- a/src/namespaces/matrix/methods/get.ts +++ b/src/namespaces/matrix/methods/get.ts @@ -2,23 +2,24 @@ import { PineMatrixObject } from '../PineMatrixObject'; import { Context } from '../../../Context.class'; -import { PineRuntimeError } from '../../../errors/PineRuntimeError'; export function get(context: Context) { return (id: PineMatrixObject, row: number, col: number) => { const rows = id.matrix.length; const cols = rows > 0 ? id.matrix[0].length : 0; if (row < 0 || row >= rows) { - throw new PineRuntimeError( + context.warn( `Row index ${row} is out of bounds, matrix has ${rows} rows.`, 'matrix.get' ); + return NaN; } if (col < 0 || col >= cols) { - throw new PineRuntimeError( + context.warn( `Column index ${col} is out of bounds, matrix has ${cols} columns.`, 'matrix.get' ); + return NaN; } const val = id.matrix[row][col]; return val === undefined ? NaN : val; diff --git a/src/namespaces/matrix/methods/row.ts b/src/namespaces/matrix/methods/row.ts index 342ad1d3..7bd8b64b 100644 --- a/src/namespaces/matrix/methods/row.ts +++ b/src/namespaces/matrix/methods/row.ts @@ -4,16 +4,17 @@ import { PineMatrixObject } from '../PineMatrixObject'; import { Context } from '../../../Context.class'; import { PineArrayObject } from '../../array/PineArrayObject'; import { inferValueType } from '@pinets/namespaces/array/utils'; -import { PineRuntimeError } from '../../../errors/PineRuntimeError'; export function row(context: Context) { return (id: PineMatrixObject, row: number) => { const rows = id.matrix.length; if (row < 0 || row >= rows) { - throw new PineRuntimeError( + context.warn( `Row index ${row} is out of bounds, matrix has ${rows} rows.`, 'matrix.row' ); + const anyType = rows > 0 ? inferValueType(id.matrix[0][0]) : 'float'; + return new PineArrayObject([], anyType as any, context); } const rowType = inferValueType(id.matrix[row][0]); return new PineArrayObject([...id.matrix[row]], rowType as any, context); diff --git a/src/namespaces/matrix/methods/set.ts b/src/namespaces/matrix/methods/set.ts index 01af97de..e01cb783 100644 --- a/src/namespaces/matrix/methods/set.ts +++ b/src/namespaces/matrix/methods/set.ts @@ -2,23 +2,24 @@ import { PineMatrixObject } from '../PineMatrixObject'; import { Context } from '../../../Context.class'; -import { PineRuntimeError } from '../../../errors/PineRuntimeError'; export function set(context: Context) { return (id: PineMatrixObject, row: number, col: number, value: any) => { const rows = id.matrix.length; const cols = rows > 0 ? id.matrix[0].length : 0; if (row < 0 || row >= rows) { - throw new PineRuntimeError( + context.warn( `Row index ${row} is out of bounds, matrix has ${rows} rows.`, 'matrix.set' ); + return; } if (col < 0 || col >= cols) { - throw new PineRuntimeError( + context.warn( `Column index ${col} is out of bounds, matrix has ${cols} columns.`, 'matrix.set' ); + return; } id.matrix[row][col] = value; }; diff --git a/src/namespaces/polyline/PolylineHelper.ts b/src/namespaces/polyline/PolylineHelper.ts index 4e93fe6e..a8969ab4 100644 --- a/src/namespaces/polyline/PolylineHelper.ts +++ b/src/namespaces/polyline/PolylineHelper.ts @@ -19,7 +19,7 @@ export class PolylineHelper { this.context.plots['__polylines__'] = { title: '__polylines__', data: [], - options: { style: 'drawing_polyline', overlay: true }, + options: { style: 'drawing_polyline', overlay: this.context.indicator?.overlay || false }, }; } } diff --git a/src/namespaces/utils.ts b/src/namespaces/utils.ts index a1bc7407..0a3ed926 100644 --- a/src/namespaces/utils.ts +++ b/src/namespaces/utils.ts @@ -10,7 +10,7 @@ const TYPE_CHECK = { string: (arg) => typeof arg === 'string', // Pine Script color params accept both color strings and `na` (NaN). // Using 'color' instead of 'string' prevents NaN from invalidating the signature. - color: (arg) => typeof arg === 'string' || (typeof arg === 'number' && isNaN(arg)), + color: (arg) => typeof arg === 'string' || arg === null || (typeof arg === 'number' && isNaN(arg)), number: (arg) => typeof arg === 'number', boolean: (arg) => typeof arg === 'boolean', array: (arg) => Array.isArray(arg), @@ -22,7 +22,7 @@ const TYPE_CHECK = { null: (arg) => arg === null, NaN: (arg) => isNaN(arg), - remaining_options: (arg) => typeof arg === 'object' && !(arg instanceof Series) && !(arg instanceof ChartPointObject) && !isPlot(arg), + remaining_options: (arg) => arg !== null && typeof arg === 'object' && !(arg instanceof Series) && !(arg instanceof ChartPointObject) && !isPlot(arg), }; export type PineTypeMap = { diff --git a/src/transpiler/analysis/ScopeManager.ts b/src/transpiler/analysis/ScopeManager.ts index 8da12b8e..269501f4 100644 --- a/src/transpiler/analysis/ScopeManager.ts +++ b/src/transpiler/analysis/ScopeManager.ts @@ -57,6 +57,7 @@ export class ScopeManager { private taCallIdCounter: number = 0; private userCallIdCounter: number = 0; private plotCallIdCounter: number = 0; + private alertCallIdCounter: number = 0; private loopGuardCounter: number = 0; private hoistingStack: any[][] = []; private suppressHoisting: boolean = false; @@ -98,6 +99,12 @@ export class ScopeManager { value: `#${this.plotCallIdCounter++}`, }; } + public getNextAlertCallId(): any { + return { + type: 'Literal', + value: `alert_${this.alertCallIdCounter++}`, + }; + } public getNextLoopGuardName(): string { return `__lg${this.loopGuardCounter++}`; } diff --git a/src/transpiler/pineToJS/codegen.ts b/src/transpiler/pineToJS/codegen.ts index 51838775..78ba9d9c 100644 --- a/src/transpiler/pineToJS/codegen.ts +++ b/src/transpiler/pineToJS/codegen.ts @@ -4,7 +4,7 @@ // JavaScript Code Generator for PineScript AST // Transforms ESTree-compatible AST into JavaScript code -import { CONTEXT_PINE_VARS } from '../settings'; +import { CONTEXT_PINE_VARS, NAMESPACE_COLLISION_NAMES } from '../settings'; // Set of names that conflict with Pine context variables/namespaces. // Function parameters with these names must be renamed to avoid Phase 2 @@ -53,9 +53,160 @@ export class CodeGenerator { return this.output.join(''); } - // Pre-scan AST to collect function parameter lists for named-arg resolution. + // Pre-scan AST to collect function parameter lists for named-arg resolution + // and rename user variables that conflict with Pine namespace names. private preProcessAST(ast: any) { this.collectFunctionParams(ast); + this.renameConflictingVariables(ast); + } + + /** + * Scan the program body for variable declarations and assignments whose + * names collide with Pine namespace/built-in names (e.g., `fill`, `size`, + * `color`, `line`). Rename them with a `_$N` suffix so they don't shadow + * the namespace destructured from `$.pine`. + * + * Only renames **user variables** — function parameters are handled + * separately in generateFunctionDeclaration(). + * + * Renaming rules: + * - Variable declaration target (let fill = ...) → renamed + * - Assignment target (fill := ...) → renamed + * - Bare identifier read (return fill) → renamed + * - Call callee (fill(...)) → NOT renamed (namespace call) + * - MemberExpression object (size.tiny) → NOT renamed (namespace access) + * - MemberExpression property (array.size) → NOT renamed (method name) + * - Object property key ({size: ...}) → NOT renamed (named arg key) + */ + private renameConflictingVariables(ast: any) { + const renameMap = new Map(); + + // Collect conflicting variable names from the entire program + this.collectConflictingVarNames(ast, renameMap); + + if (renameMap.size > 0) { + // Apply context-aware renaming across the entire program body + this.renameVariableRefsInAST(ast, renameMap); + } + } + + /** + * Walk the AST and collect variable declarations / assignment targets + * whose names conflict with CONFLICTING_NAMES. + */ + private collectConflictingVarNames(node: any, renameMap: Map) { + if (!node || typeof node !== 'object') return; + + if (node.type === 'VariableDeclaration') { + for (const decl of node.declarations) { + if (decl.id?.type === 'Identifier' && NAMESPACE_COLLISION_NAMES.has(decl.id.name) && !renameMap.has(decl.id.name)) { + renameMap.set(decl.id.name, `${decl.id.name}_$${this.paramRenameCounter++}`); + } + if (decl.id?.type === 'ArrayPattern') { + for (const el of decl.id.elements) { + if (el?.type === 'Identifier' && NAMESPACE_COLLISION_NAMES.has(el.name) && !renameMap.has(el.name)) { + renameMap.set(el.name, `${el.name}_$${this.paramRenameCounter++}`); + } + } + } + } + } + + if (node.type === 'AssignmentExpression' || node.type === 'ReassignmentExpression') { + if (node.left?.type === 'Identifier' && NAMESPACE_COLLISION_NAMES.has(node.left.name) && !renameMap.has(node.left.name)) { + renameMap.set(node.left.name, `${node.left.name}_$${this.paramRenameCounter++}`); + } + } + + for (const key of Object.keys(node)) { + if (key === 'type') continue; + const val = node[key]; + if (Array.isArray(val)) { + for (const child of val) { + if (child && typeof child === 'object') { + this.collectConflictingVarNames(child, renameMap); + } + } + } else if (val && typeof val === 'object' && val.type) { + this.collectConflictingVarNames(val, renameMap); + } + } + } + + /** + * Context-aware variable reference renaming. + * Renames Identifiers that are user-variable references, but skips: + * - CallExpression callees (namespace function calls) + * - MemberExpression objects with non-computed property (namespace.member) + * - MemberExpression non-computed properties (obj.namespace) + * - Object property keys ({namespace: value}) + */ + private renameVariableRefsInAST(node: any, renameMap: Map) { + if (!node || typeof node !== 'object') return; + + // CallExpression: skip callee if it's a matching Identifier, rename args + if (node.type === 'CallExpression') { + // For callee: if it's a MemberExpression (like array.size), handle normally via recursion + // If it's a direct Identifier (like fill()), skip it — it's a namespace call + if (node.callee?.type === 'Identifier' && renameMap.has(node.callee.name)) { + // Skip callee, only process arguments + } else { + this.renameVariableRefsInAST(node.callee, renameMap); + } + if (node.arguments) { + for (const arg of node.arguments) { + this.renameVariableRefsInAST(arg, renameMap); + } + } + return; + } + + // MemberExpression: skip object if it has a non-computed property access + // (e.g., size.tiny — size is a namespace, not a variable) + // Also skip non-computed property identifiers (e.g., array.size) + if (node.type === 'MemberExpression') { + if (!node.computed && node.object?.type === 'Identifier' && renameMap.has(node.object.name)) { + // size.tiny → namespace access, skip object, skip property + return; + } + if (!node.computed && node.property?.type === 'Identifier' && renameMap.has(node.property.name)) { + // array.size → method name, recurse object only, skip property + this.renameVariableRefsInAST(node.object, renameMap); + return; + } + // For other MemberExpressions (computed or no match), recurse normally + this.renameVariableRefsInAST(node.object, renameMap); + if (node.computed) this.renameVariableRefsInAST(node.property, renameMap); + return; + } + + // Property: skip key, rename value + if (node.type === 'Property') { + // Key is a named argument or object literal key — never rename + this.renameVariableRefsInAST(node.value, renameMap); + return; + } + + // Leaf: rename matching Identifier + if (node.type === 'Identifier' && renameMap.has(node.name)) { + node.name = renameMap.get(node.name); + return; + } + + // Recurse into all children + for (const key of Object.keys(node)) { + if (key === 'type') continue; + const val = node[key]; + if (Array.isArray(val)) { + for (const child of val) { + if (child && typeof child === 'object') { + this.renameVariableRefsInAST(child, renameMap); + } + } + } else if (val && typeof val === 'object' && val.type) { + this.renameVariableRefsInAST(val, renameMap); + } + } } // Pre-scan AST to collect function parameter names for named-arg resolution. @@ -204,14 +355,11 @@ export class CodeGenerator { this.write('});\n'); } - // Rename Identifier nodes in an AST subtree. - // Walks the pine2js AST and renames all Identifier references that match - // the rename map, stopping at nested FunctionDeclaration boundaries - // (which have their own parameter scope). + // Rename Identifier nodes in an AST subtree (simple, non-context-aware). + // Used for function parameter renaming. Stops at FunctionDeclaration boundaries. private renameIdentifiersInAST(node: any, renameMap: Map) { if (!node || typeof node !== 'object') return; - // Rename matching Identifier nodes if (node.type === 'Identifier' && renameMap.has(node.name)) { node.name = renameMap.get(node.name); return; @@ -220,7 +368,6 @@ export class CodeGenerator { // Don't recurse into nested function declarations (they have their own scope) if (node.type === 'FunctionDeclaration') return; - // Walk all properties of the node for (const key of Object.keys(node)) { if (key === 'type') continue; const val = node[key]; @@ -346,10 +493,19 @@ export class CodeGenerator { if (decl.id.type === 'Identifier') { this.write(decl.id.name); } else if (decl.id.type === 'ArrayPattern') { - // Tuple destructuring + // Tuple destructuring — deduplicate discard placeholders like `_` + // Pine Script allows [a, _, _] but JS forbids duplicate names in destructuring + const seen = new Set(); this.write('['); for (let j = 0; j < decl.id.elements.length; j++) { - this.write(decl.id.elements[j].name); + let name = decl.id.elements[j].name; + if (seen.has(name)) { + const unique = `${name}${this.paramRenameCounter++}`; + decl.id.elements[j].name = unique; + name = unique; + } + seen.add(name); + this.write(name); if (j < decl.id.elements.length - 1) { this.write(', '); } @@ -724,10 +880,18 @@ export class CodeGenerator { if (decl.id.type === 'Identifier') { this.write(decl.id.name); } else if (decl.id.type === 'ArrayPattern') { - // Destructuring: [a, b] + // Destructuring: [a, b] — deduplicate discard placeholders + const seen = new Set(); this.write('['); for (let i = 0; i < decl.id.elements.length; i++) { - this.write(decl.id.elements[i].name); + let name = decl.id.elements[i].name; + if (seen.has(name)) { + const unique = `${name}${this.paramRenameCounter++}`; + decl.id.elements[i].name = unique; + name = unique; + } + seen.add(name); + this.write(name); if (i < decl.id.elements.length - 1) { this.write(', '); } diff --git a/src/transpiler/pineToJS/parser.ts b/src/transpiler/pineToJS/parser.ts index 341bf892..2a683c38 100644 --- a/src/transpiler/pineToJS/parser.ts +++ b/src/transpiler/pineToJS/parser.ts @@ -41,6 +41,10 @@ export class Parser { private tokens: Token[]; private pos: number; private functionNames: Set = new Set(); + // When true, peekOperatorEx does NOT cross NEWLINE boundaries at all. + // Used inside single-line switch case bodies to prevent binary operator + // continuation from absorbing the next case's negative test value. + private noLineContinuation: boolean = false; constructor(tokens: Token[]) { this.tokens = tokens; this.pos = 0; @@ -82,6 +86,11 @@ export class Parser { let offset = 0; let token = this.peek(offset); + // In single-line switch case bodies, do NOT cross newlines + if (token.type === TokenType.NEWLINE && this.noLineContinuation) { + return false; + } + // Skip NEWLINE and subsequent INDENT if (token.type === TokenType.NEWLINE) { offset++; @@ -116,6 +125,9 @@ export class Parser { // Skip NEWLINE and subsequent INDENT if (token.type === TokenType.NEWLINE) { + // In single-line switch case bodies, do NOT cross newlines at all + if (this.noLineContinuation) return null; + offset++; token = this.peek(offset); @@ -1802,8 +1814,14 @@ export class Parser { } this.advance(); // DEDENT } else { - // Single expression - consequentStmts.push(new ExpressionStatement(this.parseExpression())); + // Single line: may be an expression or a statement (e.g., col := value) + // Disable line continuation to prevent the expression parser from + // absorbing the next case's negative test value (e.g., -1 =>) as + // binary subtraction from the current case's body. + this.noLineContinuation = true; + const stmt = this.parseStatement(); + this.noLineContinuation = false; + if (stmt) consequentStmts.push(stmt); } // Extract the value expression from statements (for backwards compatibility) diff --git a/src/transpiler/settings.ts b/src/transpiler/settings.ts index 9273e3b9..02422da7 100644 --- a/src/transpiler/settings.ts +++ b/src/transpiler/settings.ts @@ -10,6 +10,7 @@ export const NAMESPACES_LIKE = [ 'label', 'line', 'na', + 'alert', 'time', 'time_close', 'dayofmonth', @@ -40,6 +41,21 @@ export const FACTORY_METHODS = [ 'linefill.new', ]; +// Names that function as namespaces — used as function calls (fill(...), plot(...)) +// or member access (size.tiny, label.style_label_down). User variables with these +// names must be renamed during codegen to avoid shadowing the namespace binding +// injected by InjectionTransformer. Excludes pure built-in variables (second, hour, +// time, na, etc.) which are safely scoped by Phase 2 into $.let.glb1_* without collision. +export const NAMESPACE_COLLISION_NAMES = new Set([ + ...KNOWN_NAMESPACES, + // NAMESPACES_LIKE that are actual function-call namespaces + 'fill', 'plot', 'hline', 'label', 'line', + // Drawing/enum namespaces with member access + 'size', 'extend', 'display', 'format', 'location', 'shape', 'text', 'xloc', 'yloc', + 'linefill', 'polyline', 'box', 'table', 'map', 'matrix', 'chart', + 'alert', 'barstate', 'syminfo', 'timeframe', 'strategy', 'log', 'str', +]); + // All known data variables in the context export const CONTEXT_DATA_VARS = ['open', 'high', 'low', 'close', 'volume', 'hl2', 'hlc3', 'ohlc4', 'hlcc4', 'openTime', 'closeTime']; diff --git a/src/transpiler/transformers/ExpressionTransformer.ts b/src/transpiler/transformers/ExpressionTransformer.ts index 7c7d1603..f675aca6 100644 --- a/src/transpiler/transformers/ExpressionTransformer.ts +++ b/src/transpiler/transformers/ExpressionTransformer.ts @@ -1217,6 +1217,22 @@ export function transformCallExpression(node: any, scopeManager: ScopeManager, n }); } + // Inject unique callsite ID for alert calls (per-callsite frequency gating) + if (namespace === 'alert') { + const callsiteId = scopeManager.getNextAlertCallId(); + node.arguments.push({ + type: 'ObjectExpression', + properties: [{ + type: 'Property', + key: { type: 'Identifier', name: '__callsiteId' }, + value: callsiteId, + kind: 'init', + computed: false, + shorthand: false, + }], + }); + } + // Inject unique call ID for TA functions to enable proper state management if (namespace === 'ta') { if (scopeManager.getCurrentScopeType() === 'fn') { diff --git a/src/transpiler/transformers/StatementTransformer.ts b/src/transpiler/transformers/StatementTransformer.ts index de565b1a..88d5e453 100644 --- a/src/transpiler/transformers/StatementTransformer.ts +++ b/src/transpiler/transformers/StatementTransformer.ts @@ -1179,7 +1179,8 @@ export function transformReturnStatement(node: any, scopeManager: ScopeManager): node.argument.type === 'BinaryExpression' || node.argument.type === 'LogicalExpression' || node.argument.type === 'ConditionalExpression' || - node.argument.type === 'CallExpression' + node.argument.type === 'CallExpression' || + node.argument.type === 'UnaryExpression' ) { // For complex expressions, walk the AST and transform all identifiers and expressions walk.recursive(node.argument, scopeManager, { diff --git a/tests/compatibility/_data/BTCUSDC-15m-1577836800000-1686656699999.json b/tests/compatibility/_data/BTCUSDC-15m-1577836800000-1686656699999.json new file mode 100644 index 00000000..8d887dc2 --- /dev/null +++ b/tests/compatibility/_data/BTCUSDC-15m-1577836800000-1686656699999.json @@ -0,0 +1 @@ +[{"openTime":1577836800000,"open":7167.66,"high":7167.66,"low":7151.42,"close":7151.42,"volume":5.70207,"closeTime":1577837699999},{"openTime":1577837700000,"open":7152.88,"high":7158.45,"low":7150,"close":7158.45,"volume":3.205068,"closeTime":1577838599999},{"openTime":1577838600000,"open":7160,"high":7160.36,"low":7152.79,"close":7158.08,"volume":2.462394,"closeTime":1577839499999},{"openTime":1577839500000,"open":7157.57,"high":7157.57,"low":7152.79,"close":7153.57,"volume":4.003615,"closeTime":1577840399999},{"openTime":1577840400000,"open":7150.01,"high":7167.84,"low":7150.01,"close":7163.89,"volume":0.053554,"closeTime":1577841299999},{"openTime":1577841300000,"open":7163.8,"high":7187.36,"low":7163.8,"close":7185,"volume":2.808881,"closeTime":1577842199999},{"openTime":1577842200000,"open":7188.22,"high":7206.43,"low":7185.56,"close":7190.03,"volume":10.442573,"closeTime":1577843099999},{"openTime":1577843100000,"open":7182.62,"high":7186.46,"low":7179.6,"close":7186.46,"volume":1.846241,"closeTime":1577843999999},{"openTime":1577844000000,"open":7186.46,"high":7197.72,"low":7186.38,"close":7186.38,"volume":7.689778,"closeTime":1577844899999},{"openTime":1577844900000,"open":7189,"high":7214.73,"low":7189,"close":7200.64,"volume":3.376318,"closeTime":1577845799999},{"openTime":1577845800000,"open":7204.31,"high":7211.63,"low":7202.83,"close":7208.13,"volume":3.643074,"closeTime":1577846699999},{"openTime":1577846700000,"open":7208.31,"high":7218.39,"low":7208.29,"close":7218.39,"volume":6.059312,"closeTime":1577847599999},{"openTime":1577847600000,"open":7215.63,"high":7215.63,"low":7198.42,"close":7204.19,"volume":6.414651,"closeTime":1577848499999},{"openTime":1577848500000,"open":7205.22,"high":7215.4,"low":7205.22,"close":7213.96,"volume":0.320932,"closeTime":1577849399999},{"openTime":1577849400000,"open":7214.63,"high":7216.9,"low":7196.35,"close":7203.49,"volume":2.052984,"closeTime":1577850299999},{"openTime":1577850300000,"open":7194.62,"high":7205.01,"low":7194.62,"close":7203.47,"volume":1.933537,"closeTime":1577851199999},{"openTime":1577851200000,"open":7197.43,"high":7204.03,"low":7190.28,"close":7190.28,"volume":1.744701,"closeTime":1577852099999},{"openTime":1577852100000,"open":7196.33,"high":7197.37,"low":7192.4,"close":7197.37,"volume":0.293604,"closeTime":1577852999999},{"openTime":1577853000000,"open":7200.04,"high":7201.71,"low":7194.59,"close":7194.59,"volume":0.240909,"closeTime":1577853899999},{"openTime":1577853900000,"open":7193.7,"high":7200.02,"low":7190.29,"close":7190.29,"volume":1.155011,"closeTime":1577854799999},{"openTime":1577854800000,"open":7193.99,"high":7202.67,"low":7191.03,"close":7200.23,"volume":0.242003,"closeTime":1577855699999},{"openTime":1577855700000,"open":7193.58,"high":7195.27,"low":7191.25,"close":7193.96,"volume":4.262919,"closeTime":1577856599999},{"openTime":1577856600000,"open":7195.16,"high":7196.81,"low":7195.16,"close":7196.81,"volume":0.12879,"closeTime":1577857499999},{"openTime":1577857500000,"open":7196.04,"high":7198.85,"low":7196.04,"close":7198.56,"volume":0.245337,"closeTime":1577858399999},{"openTime":1577858400000,"open":7197.66,"high":7203.08,"low":7195.01,"close":7203.08,"volume":1.953797,"closeTime":1577859299999},{"openTime":1577859300000,"open":7201.66,"high":7208.53,"low":7201.13,"close":7208.53,"volume":4.297656,"closeTime":1577860199999},{"openTime":1577860200000,"open":7205,"high":7207.8,"low":7201.75,"close":7207.64,"volume":3.061783,"closeTime":1577861099999},{"openTime":1577861100000,"open":7200.71,"high":7204.18,"low":7198.28,"close":7204.18,"volume":1.282128,"closeTime":1577861999999},{"openTime":1577862000000,"open":7198.16,"high":7203.04,"low":7197.26,"close":7201.55,"volume":1.026241,"closeTime":1577862899999},{"openTime":1577862900000,"open":7203.11,"high":7206.11,"low":7201.19,"close":7206.11,"volume":6.027505,"closeTime":1577863799999},{"openTime":1577863800000,"open":7207.28,"high":7207.29,"low":7174.3,"close":7179.58,"volume":3.94036,"closeTime":1577864699999},{"openTime":1577864700000,"open":7177.91,"high":7186.03,"low":7175.64,"close":7183.61,"volume":4.032597,"closeTime":1577865599999},{"openTime":1577865600000,"open":7178.78,"high":7180.92,"low":7169.02,"close":7169.57,"volume":2.729915,"closeTime":1577866499999},{"openTime":1577866500000,"open":7167.4,"high":7170,"low":7163.15,"close":7166.86,"volume":0.415665,"closeTime":1577867399999},{"openTime":1577867400000,"open":7162.1,"high":7170.83,"low":7158.01,"close":7161.96,"volume":5.316908,"closeTime":1577868299999},{"openTime":1577868300000,"open":7157.66,"high":7176.84,"low":7153.91,"close":7174.54,"volume":4.633151,"closeTime":1577869199999},{"openTime":1577869200000,"open":7173.97,"high":7180.92,"low":7170.25,"close":7170.64,"volume":5.472221,"closeTime":1577870099999},{"openTime":1577870100000,"open":7167.7,"high":7174.09,"low":7165.75,"close":7174.09,"volume":0.908371,"closeTime":1577870999999},{"openTime":1577871000000,"open":7174.07,"high":7176.71,"low":7168.69,"close":7173.82,"volume":1.519278,"closeTime":1577871899999},{"openTime":1577871900000,"open":7169,"high":7173.12,"low":7167.37,"close":7167.38,"volume":0.312695,"closeTime":1577872799999},{"openTime":1577872800000,"open":7163.49,"high":7179.14,"low":7161.53,"close":7179.13,"volume":7.501239,"closeTime":1577873699999},{"openTime":1577873700000,"open":7179.24,"high":7182.16,"low":7175.63,"close":7180.17,"volume":7.416951,"closeTime":1577874599999},{"openTime":1577874600000,"open":7177.98,"high":7180.08,"low":7174.57,"close":7180.08,"volume":3.365651,"closeTime":1577875499999},{"openTime":1577875500000,"open":7182.14,"high":7183.27,"low":7174.2,"close":7174.2,"volume":3.805094,"closeTime":1577876399999},{"openTime":1577876400000,"open":7173.52,"high":7182.93,"low":7173.52,"close":7182.93,"volume":1.770223,"closeTime":1577877299999},{"openTime":1577877300000,"open":7180.74,"high":7210.55,"low":7180.74,"close":7202.79,"volume":10.127613,"closeTime":1577878199999},{"openTime":1577878200000,"open":7203.23,"high":7212,"low":7193.97,"close":7203.35,"volume":6.751851,"closeTime":1577879099999},{"openTime":1577879100000,"open":7198.87,"high":7198.87,"low":7165.71,"close":7178.7,"volume":7.251202,"closeTime":1577879999999},{"openTime":1577880000000,"open":7175.69,"high":7188.94,"low":7173.78,"close":7182.97,"volume":2.820364,"closeTime":1577880899999},{"openTime":1577880900000,"open":7182.97,"high":7198.32,"low":7182.97,"close":7185.19,"volume":5.02505,"closeTime":1577881799999},{"openTime":1577881800000,"open":7185.19,"high":7201.49,"low":7184.79,"close":7198.53,"volume":6.441471,"closeTime":1577882699999},{"openTime":1577882700000,"open":7195.93,"high":7204.42,"low":7192.24,"close":7204.42,"volume":9.077151,"closeTime":1577883599999},{"openTime":1577883600000,"open":7201.31,"high":7204.43,"low":7193.62,"close":7194.98,"volume":8.331929,"closeTime":1577884499999},{"openTime":1577884500000,"open":7197.02,"high":7199.57,"low":7192.24,"close":7197,"volume":4.803332,"closeTime":1577885399999},{"openTime":1577885400000,"open":7194.41,"high":7205.36,"low":7194.41,"close":7200,"volume":0.332611,"closeTime":1577886299999},{"openTime":1577886300000,"open":7200.57,"high":7204.35,"low":7195.03,"close":7195.03,"volume":1.62855,"closeTime":1577887199999},{"openTime":1577887200000,"open":7196.69,"high":7198.37,"low":7183.25,"close":7188.81,"volume":0.245315,"closeTime":1577888099999},{"openTime":1577888100000,"open":7193.44,"high":7207.73,"low":7190.81,"close":7207.73,"volume":3.548861,"closeTime":1577888999999},{"openTime":1577889000000,"open":7207.77,"high":7209.12,"low":7196.3,"close":7204.87,"volume":11.474134,"closeTime":1577889899999},{"openTime":1577889900000,"open":7202,"high":7204.85,"low":7193.69,"close":7193.69,"volume":0.891868,"closeTime":1577890799999},{"openTime":1577890800000,"open":7199.12,"high":7208.71,"low":7199.12,"close":7200.39,"volume":2.324508,"closeTime":1577891699999},{"openTime":1577891700000,"open":7201.95,"high":7205.76,"low":7195.44,"close":7200.84,"volume":5.86967,"closeTime":1577892599999},{"openTime":1577892600000,"open":7200.21,"high":7236.73,"low":7200.21,"close":7215.09,"volume":41.081376,"closeTime":1577893499999},{"openTime":1577893500000,"open":7216.41,"high":7222.04,"low":7198.37,"close":7210.92,"volume":8.989181,"closeTime":1577894399999},{"openTime":1577894400000,"open":7210.92,"high":7215.55,"low":7200.84,"close":7209.95,"volume":27.10872,"closeTime":1577895299999},{"openTime":1577895300000,"open":7205.06,"high":7205.06,"low":7193.15,"close":7199.49,"volume":1.322999,"closeTime":1577896199999},{"openTime":1577896200000,"open":7196,"high":7212,"low":7196,"close":7206.45,"volume":4.39774,"closeTime":1577897099999},{"openTime":1577897100000,"open":7206.09,"high":7222.85,"low":7206.09,"close":7222.83,"volume":1.145571,"closeTime":1577897999999},{"openTime":1577898000000,"open":7225.46,"high":7227.72,"low":7206.05,"close":7217.46,"volume":4.836713,"closeTime":1577898899999},{"openTime":1577898900000,"open":7217.99,"high":7228.31,"low":7214.1,"close":7225.31,"volume":7.992186,"closeTime":1577899799999},{"openTime":1577899800000,"open":7225.33,"high":7225.33,"low":7214.6,"close":7215.56,"volume":3.17505,"closeTime":1577900699999},{"openTime":1577900700000,"open":7220.19,"high":7220.19,"low":7212.23,"close":7212.24,"volume":1.313079,"closeTime":1577901599999},{"openTime":1577901600000,"open":7217.13,"high":7226.87,"low":7212.23,"close":7219.52,"volume":2.308726,"closeTime":1577902499999},{"openTime":1577902500000,"open":7224.69,"high":7224.69,"low":7216.02,"close":7216.03,"volume":35.195281,"closeTime":1577903399999},{"openTime":1577903400000,"open":7219.18,"high":7219.18,"low":7204.97,"close":7216.4,"volume":2.818627,"closeTime":1577904299999},{"openTime":1577904300000,"open":7212.55,"high":7222.2,"low":7208.28,"close":7222.2,"volume":3.051511,"closeTime":1577905199999},{"openTime":1577905200000,"open":7218.05,"high":7219.98,"low":7202.26,"close":7209.93,"volume":6.983835,"closeTime":1577906099999},{"openTime":1577906100000,"open":7209.96,"high":7213.84,"low":7204.35,"close":7207.65,"volume":1.694878,"closeTime":1577906999999},{"openTime":1577907000000,"open":7208.27,"high":7215.17,"low":7208.08,"close":7208.08,"volume":0.380294,"closeTime":1577907899999},{"openTime":1577907900000,"open":7209.3,"high":7213.54,"low":7204,"close":7204,"volume":10.296792,"closeTime":1577908799999},{"openTime":1577908800000,"open":7204,"high":7215.53,"low":7204,"close":7210.79,"volume":34.737446,"closeTime":1577909699999},{"openTime":1577909700000,"open":7207.28,"high":7219.98,"low":7203.08,"close":7219.98,"volume":2.53528,"closeTime":1577910599999},{"openTime":1577910600000,"open":7219.98,"high":7219.98,"low":7210.84,"close":7212.69,"volume":0.514469,"closeTime":1577911499999},{"openTime":1577911500000,"open":7210.95,"high":7216.1,"low":7208.67,"close":7216.1,"volume":3.509928,"closeTime":1577912399999},{"openTime":1577912400000,"open":7216.08,"high":7218.03,"low":7207.96,"close":7211.32,"volume":2.275824,"closeTime":1577913299999},{"openTime":1577913300000,"open":7212.29,"high":7213.99,"low":7206.29,"close":7213.99,"volume":1.248503,"closeTime":1577914199999},{"openTime":1577914200000,"open":7206.3,"high":7214.4,"low":7204.02,"close":7214.4,"volume":0.915943,"closeTime":1577915099999},{"openTime":1577915100000,"open":7208.1,"high":7214.5,"low":7207.21,"close":7208.81,"volume":0.331645,"closeTime":1577915999999},{"openTime":1577916000000,"open":7205.56,"high":7205.56,"low":7190,"close":7203.39,"volume":8.375611,"closeTime":1577916899999},{"openTime":1577916900000,"open":7200.51,"high":7201.88,"low":7191.96,"close":7191.96,"volume":4.682353,"closeTime":1577917799999},{"openTime":1577917800000,"open":7190,"high":7190,"low":7166.18,"close":7171.8,"volume":6.923377,"closeTime":1577918699999},{"openTime":1577918700000,"open":7174.5,"high":7179.97,"low":7163.15,"close":7172.58,"volume":4.419782,"closeTime":1577919599999},{"openTime":1577919600000,"open":7170.41,"high":7173.22,"low":7155.45,"close":7158.35,"volume":2.978435,"closeTime":1577920499999},{"openTime":1577920500000,"open":7160.03,"high":7172.99,"low":7157.55,"close":7172.99,"volume":8.081435,"closeTime":1577921399999},{"openTime":1577921400000,"open":7168.47,"high":7172.19,"low":7161.48,"close":7171.3,"volume":0.97744,"closeTime":1577922299999},{"openTime":1577922300000,"open":7174.21,"high":7178.59,"low":7170.87,"close":7172.32,"volume":1.902388,"closeTime":1577923199999},{"openTime":1577923200000,"open":7174.6,"high":7175.13,"low":7165.56,"close":7171.82,"volume":2.288571,"closeTime":1577924099999},{"openTime":1577924100000,"open":7171.82,"high":7175.7,"low":7171.26,"close":7175.7,"volume":1.781139,"closeTime":1577924999999},{"openTime":1577925000000,"open":7175.62,"high":7178.57,"low":7174.83,"close":7178.57,"volume":2.225352,"closeTime":1577925899999},{"openTime":1577925900000,"open":7179.96,"high":7185,"low":7178.24,"close":7178.24,"volume":5.791717,"closeTime":1577926799999},{"openTime":1577926800000,"open":7184.98,"high":7185,"low":7175,"close":7177.08,"volume":0.448339,"closeTime":1577927699999},{"openTime":1577927700000,"open":7173.05,"high":7173.05,"low":7164.15,"close":7165.13,"volume":0.377043,"closeTime":1577928599999},{"openTime":1577928600000,"open":7166.29,"high":7167.98,"low":7161.24,"close":7161.25,"volume":1.793786,"closeTime":1577929499999},{"openTime":1577929500000,"open":7160.02,"high":7168.51,"low":7160,"close":7168.51,"volume":1.597322,"closeTime":1577930399999},{"openTime":1577930400000,"open":7157.67,"high":7157.67,"low":7133,"close":7139.63,"volume":34.944764,"closeTime":1577931299999},{"openTime":1577931300000,"open":7140.72,"high":7142.42,"low":7129.18,"close":7142.42,"volume":4.548409,"closeTime":1577932199999},{"openTime":1577932200000,"open":7131.61,"high":7145.65,"low":7124.78,"close":7143.15,"volume":7.373267,"closeTime":1577933099999},{"openTime":1577933100000,"open":7144.71,"high":7144.71,"low":7140,"close":7143.51,"volume":0.875121,"closeTime":1577933999999},{"openTime":1577934000000,"open":7141.73,"high":7141.73,"low":7132.79,"close":7132.79,"volume":1.986559,"closeTime":1577934899999},{"openTime":1577934900000,"open":7130,"high":7138.65,"low":7125.88,"close":7130.93,"volume":3.075508,"closeTime":1577935799999},{"openTime":1577935800000,"open":7131.69,"high":7132.24,"low":7111.01,"close":7115.14,"volume":7.61175,"closeTime":1577936699999},{"openTime":1577936700000,"open":7117.31,"high":7117.31,"low":7090.31,"close":7099.1,"volume":21.537649,"closeTime":1577937599999},{"openTime":1577937600000,"open":7097.42,"high":7126.89,"low":7079.99,"close":7119.17,"volume":29.933545,"closeTime":1577938499999},{"openTime":1577938500000,"open":7127.11,"high":7132.01,"low":7120.61,"close":7123.93,"volume":4.011136,"closeTime":1577939399999},{"openTime":1577939400000,"open":7112.19,"high":7122.7,"low":7105,"close":7122.7,"volume":8.745556,"closeTime":1577940299999},{"openTime":1577940300000,"open":7118.06,"high":7123.32,"low":7111.08,"close":7119.74,"volume":4.586108,"closeTime":1577941199999},{"openTime":1577941200000,"open":7113.85,"high":7113.85,"low":7103.99,"close":7111.6,"volume":9.364517,"closeTime":1577942099999},{"openTime":1577942100000,"open":7120.06,"high":7122.87,"low":7110.17,"close":7110.98,"volume":10.343441,"closeTime":1577942999999},{"openTime":1577943000000,"open":7114.89,"high":7117.64,"low":7110.89,"close":7110.89,"volume":0.909935,"closeTime":1577943899999},{"openTime":1577943900000,"open":7104.64,"high":7110.23,"low":7100,"close":7109.72,"volume":2.120754,"closeTime":1577944799999},{"openTime":1577944800000,"open":7104.11,"high":7115.45,"low":7104.11,"close":7112.21,"volume":2.671585,"closeTime":1577945699999},{"openTime":1577945700000,"open":7110,"high":7117.59,"low":7109.15,"close":7115,"volume":1.229015,"closeTime":1577946599999},{"openTime":1577946600000,"open":7117.2,"high":7120.53,"low":7109.65,"close":7109.65,"volume":1.734197,"closeTime":1577947499999},{"openTime":1577947500000,"open":7109.12,"high":7109.71,"low":7095.16,"close":7105.09,"volume":6.73241,"closeTime":1577948399999},{"openTime":1577948400000,"open":7107.64,"high":7111.45,"low":7086.42,"close":7095.08,"volume":4.396828,"closeTime":1577949299999},{"openTime":1577949300000,"open":7095.65,"high":7095.65,"low":7075,"close":7080.47,"volume":24.427618,"closeTime":1577950199999},{"openTime":1577950200000,"open":7075,"high":7096.15,"low":7075,"close":7087.68,"volume":4.136902,"closeTime":1577951099999},{"openTime":1577951100000,"open":7092.81,"high":7092.81,"low":7080.61,"close":7080.61,"volume":4.861373,"closeTime":1577951999999},{"openTime":1577952000000,"open":7080.61,"high":7112.72,"low":7080.61,"close":7110.72,"volume":2.429102,"closeTime":1577952899999},{"openTime":1577952900000,"open":7109.42,"high":7115.55,"low":7102.4,"close":7102.72,"volume":1.062029,"closeTime":1577953799999},{"openTime":1577953800000,"open":7105.01,"high":7123.49,"low":7103.22,"close":7117.79,"volume":3.923526,"closeTime":1577954699999},{"openTime":1577954700000,"open":7115.84,"high":7126.44,"low":7115.82,"close":7121.5,"volume":1.017417,"closeTime":1577955599999},{"openTime":1577955600000,"open":7120.65,"high":7125,"low":7116.49,"close":7119.87,"volume":1.739511,"closeTime":1577956499999},{"openTime":1577956500000,"open":7119.86,"high":7125.27,"low":7114.87,"close":7116.3,"volume":7.057735,"closeTime":1577957399999},{"openTime":1577957400000,"open":7113.45,"high":7121.78,"low":7110.3,"close":7121.74,"volume":4.711846,"closeTime":1577958299999},{"openTime":1577958300000,"open":7121.96,"high":7133.31,"low":7121.95,"close":7129.76,"volume":2.166817,"closeTime":1577959199999},{"openTime":1577959200000,"open":7133.21,"high":7149.96,"low":7129.78,"close":7139.65,"volume":10.562027,"closeTime":1577960099999},{"openTime":1577960100000,"open":7139.71,"high":7151.72,"low":7136.21,"close":7151.72,"volume":3.24808,"closeTime":1577960999999},{"openTime":1577961000000,"open":7151.86,"high":7155.44,"low":7138.97,"close":7143.98,"volume":0.078097,"closeTime":1577961899999},{"openTime":1577961900000,"open":7138.78,"high":7139.57,"low":7129.77,"close":7137.32,"volume":2.430268,"closeTime":1577962799999},{"openTime":1577962800000,"open":7137.32,"high":7141.43,"low":7134.54,"close":7141.34,"volume":6.542924,"closeTime":1577963699999},{"openTime":1577963700000,"open":7141.25,"high":7141.25,"low":7124.11,"close":7124.11,"volume":1.577468,"closeTime":1577964599999},{"openTime":1577964600000,"open":7122.76,"high":7126.39,"low":7113.96,"close":7120.52,"volume":13.458276,"closeTime":1577965499999},{"openTime":1577965500000,"open":7125.14,"high":7126.92,"low":7113.2,"close":7114.44,"volume":2.139477,"closeTime":1577966399999},{"openTime":1577966400000,"open":7115.61,"high":7139.72,"low":7115.61,"close":7139.72,"volume":33.077941,"closeTime":1577967299999},{"openTime":1577967300000,"open":7136.48,"high":7137.25,"low":7126.26,"close":7128.79,"volume":0.394535,"closeTime":1577968199999},{"openTime":1577968200000,"open":7128.64,"high":7128.64,"low":7121.39,"close":7123.3,"volume":0.615335,"closeTime":1577969099999},{"openTime":1577969100000,"open":7126.82,"high":7134.51,"low":7123.4,"close":7128.9,"volume":1.107144,"closeTime":1577969999999},{"openTime":1577970000000,"open":7135.85,"high":7141.41,"low":7124.39,"close":7124.39,"volume":11.300446,"closeTime":1577970899999},{"openTime":1577970900000,"open":7124.39,"high":7128.92,"low":7122.52,"close":7123.07,"volume":2.480616,"closeTime":1577971799999},{"openTime":1577971800000,"open":7118.6,"high":7118.84,"low":7085.31,"close":7104.07,"volume":25.39804,"closeTime":1577972699999},{"openTime":1577972700000,"open":7099.99,"high":7119.63,"low":7078.94,"close":7115.47,"volume":18.707706,"closeTime":1577973599999},{"openTime":1577973600000,"open":7110.01,"high":7116.64,"low":7100.18,"close":7103.56,"volume":2.729231,"closeTime":1577974499999},{"openTime":1577974500000,"open":7103.54,"high":7110.82,"low":7099.06,"close":7110.76,"volume":2.029723,"closeTime":1577975399999},{"openTime":1577975400000,"open":7111.32,"high":7129.01,"low":7108.01,"close":7128.43,"volume":3.633568,"closeTime":1577976299999},{"openTime":1577976300000,"open":7128.43,"high":7135.84,"low":7111.63,"close":7111.63,"volume":5.669554,"closeTime":1577977199999},{"openTime":1577977200000,"open":7109.73,"high":7128.06,"low":7109.73,"close":7118.5,"volume":10.413476,"closeTime":1577978099999},{"openTime":1577978100000,"open":7115.72,"high":7120.15,"low":7105.01,"close":7105.01,"volume":3.487145,"closeTime":1577978999999},{"openTime":1577979000000,"open":7104.48,"high":7108.83,"low":7097.2,"close":7104.47,"volume":1.200491,"closeTime":1577979899999},{"openTime":1577979900000,"open":7103.07,"high":7111.95,"low":7103.07,"close":7111.95,"volume":3.799941,"closeTime":1577980799999},{"openTime":1577980800000,"open":7111.44,"high":7123,"low":7089.01,"close":7089.01,"volume":38.678155,"closeTime":1577981699999},{"openTime":1577981700000,"open":7090.47,"high":7100.6,"low":7087.07,"close":7090.16,"volume":16.683386,"closeTime":1577982599999},{"openTime":1577982600000,"open":7096.75,"high":7104.04,"low":7090.35,"close":7093.05,"volume":21.655333,"closeTime":1577983499999},{"openTime":1577983500000,"open":7093.15,"high":7093.15,"low":7013.84,"close":7027.07,"volume":239.205802,"closeTime":1577984399999},{"openTime":1577984400000,"open":7025.1,"high":7025.71,"low":6910.27,"close":6951.96,"volume":297.320089,"closeTime":1577985299999},{"openTime":1577985300000,"open":6949.4,"high":6961.77,"low":6907,"close":6925.21,"volume":114.107809,"closeTime":1577986199999},{"openTime":1577986200000,"open":6926.62,"high":6959.33,"low":6921.12,"close":6955.16,"volume":53.463211,"closeTime":1577987099999},{"openTime":1577987100000,"open":6953.66,"high":6955.87,"low":6939.17,"close":6949.51,"volume":45.11779,"closeTime":1577987999999},{"openTime":1577988000000,"open":6949.47,"high":6949.47,"low":6927.78,"close":6942.03,"volume":15.80735,"closeTime":1577988899999},{"openTime":1577988900000,"open":6940,"high":6954.76,"low":6937.09,"close":6943.3,"volume":3.155551,"closeTime":1577989799999},{"openTime":1577989800000,"open":6941.19,"high":6958.77,"low":6939.29,"close":6958.1,"volume":9.419351,"closeTime":1577990699999},{"openTime":1577990700000,"open":6958,"high":6964.28,"low":6948.42,"close":6953,"volume":5.010306,"closeTime":1577991599999},{"openTime":1577991600000,"open":6947.19,"high":6957.63,"low":6937.33,"close":6957.63,"volume":25.652105,"closeTime":1577992499999},{"openTime":1577992500000,"open":6955.54,"high":6964.3,"low":6945.83,"close":6950.97,"volume":6.780137,"closeTime":1577993399999},{"openTime":1577993400000,"open":6954.39,"high":6970.52,"low":6949.55,"close":6964.82,"volume":10.932141,"closeTime":1577994299999},{"openTime":1577994300000,"open":6968.63,"high":6971.44,"low":6963.28,"close":6965.03,"volume":2.936321,"closeTime":1577995199999},{"openTime":1577995200000,"open":6958.33,"high":6958.42,"low":6941.32,"close":6948.58,"volume":23.935689,"closeTime":1577996099999},{"openTime":1577996100000,"open":6948.5,"high":6948.5,"low":6921.86,"close":6923.6,"volume":9.982631,"closeTime":1577996999999},{"openTime":1577997000000,"open":6925.61,"high":6949.78,"low":6925.03,"close":6939.37,"volume":8.869682,"closeTime":1577997899999},{"openTime":1577997900000,"open":6939.37,"high":6948.87,"low":6930.07,"close":6930.07,"volume":0.652338,"closeTime":1577998799999},{"openTime":1577998800000,"open":6931.29,"high":6937.89,"low":6930.37,"close":6936.5,"volume":2.246535,"closeTime":1577999699999},{"openTime":1577999700000,"open":6939.07,"high":6946.9,"low":6930.89,"close":6946.9,"volume":7.16511,"closeTime":1578000599999},{"openTime":1578000600000,"open":6946.9,"high":6959.27,"low":6941.29,"close":6955.41,"volume":6.193442,"closeTime":1578001499999},{"openTime":1578001500000,"open":6954.95,"high":6970,"low":6953.79,"close":6957,"volume":58.208186,"closeTime":1578002399999},{"openTime":1578002400000,"open":6957.02,"high":6959.56,"low":6945.78,"close":6950.99,"volume":1.823541,"closeTime":1578003299999},{"openTime":1578003300000,"open":6950.96,"high":6957.8,"low":6946.24,"close":6948.73,"volume":5.917567,"closeTime":1578004199999},{"openTime":1578004200000,"open":6948.72,"high":6954.05,"low":6946.52,"close":6950.01,"volume":4.385547,"closeTime":1578005099999},{"openTime":1578005100000,"open":6952.29,"high":6955.97,"low":6947.72,"close":6955.97,"volume":7.221806,"closeTime":1578005999999},{"openTime":1578006000000,"open":6953.52,"high":6955.24,"low":6944.25,"close":6944.25,"volume":12.975176,"closeTime":1578006899999},{"openTime":1578006900000,"open":6945.01,"high":6945.01,"low":6935.87,"close":6939.92,"volume":5.975891,"closeTime":1578007799999},{"openTime":1578007800000,"open":6945.01,"high":6953.63,"low":6940.11,"close":6947.48,"volume":4.289206,"closeTime":1578008699999},{"openTime":1578008700000,"open":6944.91,"high":6947.42,"low":6941.68,"close":6945.56,"volume":0.873212,"closeTime":1578009599999},{"openTime":1578009600000,"open":6945.56,"high":6945.56,"low":6931.68,"close":6941.08,"volume":6.443402,"closeTime":1578010499999},{"openTime":1578010500000,"open":6942.14,"high":6942.22,"low":6933.1,"close":6933.1,"volume":6.15774,"closeTime":1578011399999},{"openTime":1578011400000,"open":6933.1,"high":6935.2,"low":6909.36,"close":6915.75,"volume":16.242639,"closeTime":1578012299999},{"openTime":1578012300000,"open":6910.95,"high":6919.92,"low":6900,"close":6917.08,"volume":31.211997,"closeTime":1578013199999},{"openTime":1578013200000,"open":6920.02,"high":6923.51,"low":6915,"close":6918.55,"volume":9.86874,"closeTime":1578014099999},{"openTime":1578014100000,"open":6915.67,"high":6920.33,"low":6914.75,"close":6917.38,"volume":1.206206,"closeTime":1578014999999},{"openTime":1578015000000,"open":6913.94,"high":6913.94,"low":6880,"close":6898.49,"volume":86.62365,"closeTime":1578015899999},{"openTime":1578015900000,"open":6894.16,"high":6894.16,"low":6856.89,"close":6868.55,"volume":36.800524,"closeTime":1578016799999},{"openTime":1578016800000,"open":6865.11,"high":6882.13,"low":6843.95,"close":6882.13,"volume":35.163563,"closeTime":1578017699999},{"openTime":1578017700000,"open":6884.73,"high":6926.31,"low":6884.73,"close":6921.75,"volume":5.044483,"closeTime":1578018599999},{"openTime":1578018600000,"open":6921.75,"high":6942.49,"low":6921.75,"close":6936.84,"volume":16.708126,"closeTime":1578019499999},{"openTime":1578019500000,"open":6938.67,"high":6943.24,"low":6929.99,"close":6934.4,"volume":8.807317,"closeTime":1578020399999},{"openTime":1578020400000,"open":6934.4,"high":6936.22,"low":6925.28,"close":6936.22,"volume":4.51592,"closeTime":1578021299999},{"openTime":1578021300000,"open":6940.59,"high":6945.2,"low":6932.34,"close":6939.58,"volume":3.030567,"closeTime":1578022199999},{"openTime":1578022200000,"open":6939.58,"high":6939.58,"low":6925,"close":6931.61,"volume":6.081819,"closeTime":1578023099999},{"openTime":1578023100000,"open":6927.89,"high":6933.66,"low":6923.25,"close":6933.41,"volume":0.40052,"closeTime":1578023999999},{"openTime":1578024000000,"open":6931.42,"high":6973.68,"low":6931.42,"close":6972.69,"volume":7.532469,"closeTime":1578024899999},{"openTime":1578024900000,"open":6970.04,"high":7029.3,"low":6965,"close":7002.18,"volume":66.134019,"closeTime":1578025799999},{"openTime":1578025800000,"open":7005,"high":7292.92,"low":6994.86,"close":7227,"volume":240.742871,"closeTime":1578026699999},{"openTime":1578026700000,"open":7233.76,"high":7252.09,"low":7136.86,"close":7199.03,"volume":134.69947,"closeTime":1578027599999},{"openTime":1578027600000,"open":7200.03,"high":7235,"low":7152.71,"close":7152.71,"volume":40.363698,"closeTime":1578028499999},{"openTime":1578028500000,"open":7161.37,"high":7184.68,"low":7155,"close":7160.46,"volume":25.384511,"closeTime":1578029399999},{"openTime":1578029400000,"open":7162.17,"high":7180.77,"low":7159.78,"close":7168.78,"volume":6.376283,"closeTime":1578030299999},{"openTime":1578030300000,"open":7169.08,"high":7207.18,"low":7166.64,"close":7200.32,"volume":20.661326,"closeTime":1578031199999},{"openTime":1578031200000,"open":7205.01,"high":7210.06,"low":7187.27,"close":7190.57,"volume":10.877487,"closeTime":1578032099999},{"openTime":1578032100000,"open":7186.31,"high":7191.52,"low":7181.67,"close":7184.52,"volume":4.573147,"closeTime":1578032999999},{"openTime":1578033000000,"open":7184.54,"high":7205.54,"low":7178.17,"close":7185.8,"volume":31.354674,"closeTime":1578033899999},{"openTime":1578033900000,"open":7185.93,"high":7196.34,"low":7184.52,"close":7194.55,"volume":4.585272,"closeTime":1578034799999},{"openTime":1578034800000,"open":7194.55,"high":7202.42,"low":7190.34,"close":7193.55,"volume":8.987273,"closeTime":1578035699999},{"openTime":1578035700000,"open":7197.32,"high":7217.67,"low":7190.81,"close":7210.34,"volume":112.229653,"closeTime":1578036599999},{"openTime":1578036600000,"open":7211.8,"high":7217.04,"low":7194.3,"close":7207.54,"volume":12.725188,"closeTime":1578037499999},{"openTime":1578037500000,"open":7204.47,"high":7210.28,"low":7174.21,"close":7188.38,"volume":11.642145,"closeTime":1578038399999},{"openTime":1578038400000,"open":7190.12,"high":7217.29,"low":7187.68,"close":7202.96,"volume":15.282405,"closeTime":1578039299999},{"openTime":1578039300000,"open":7201.4,"high":7211.27,"low":7198.54,"close":7203.06,"volume":4.64791,"closeTime":1578040199999},{"openTime":1578040200000,"open":7205.86,"high":7277.61,"low":7202.06,"close":7277.61,"volume":68.182815,"closeTime":1578041099999},{"openTime":1578041100000,"open":7272.01,"high":7279.12,"low":7227.73,"close":7246.78,"volume":54.760193,"closeTime":1578041999999},{"openTime":1578042000000,"open":7249.94,"high":7318.33,"low":7248.49,"close":7298.25,"volume":41.710882,"closeTime":1578042899999},{"openTime":1578042900000,"open":7300,"high":7311.35,"low":7283.15,"close":7300.42,"volume":12.878566,"closeTime":1578043799999},{"openTime":1578043800000,"open":7296.29,"high":7305.85,"low":7290,"close":7297.2,"volume":9.855427,"closeTime":1578044699999},{"openTime":1578044700000,"open":7304.74,"high":7348.37,"low":7300,"close":7340.34,"volume":56.669594,"closeTime":1578045599999},{"openTime":1578045600000,"open":7340.33,"high":7362.45,"low":7312.3,"close":7358.51,"volume":51.275292,"closeTime":1578046499999},{"openTime":1578046500000,"open":7362.83,"high":7362.84,"low":7313.52,"close":7317.29,"volume":19.952424,"closeTime":1578047399999},{"openTime":1578047400000,"open":7315.6,"high":7326.67,"low":7274.22,"close":7300.76,"volume":34.872353,"closeTime":1578048299999},{"openTime":1578048300000,"open":7292.45,"high":7306.44,"low":7291.97,"close":7305.06,"volume":0.968487,"closeTime":1578049199999},{"openTime":1578049200000,"open":7293.55,"high":7331.06,"low":7293.55,"close":7326.24,"volume":6.477105,"closeTime":1578050099999},{"openTime":1578050100000,"open":7322.64,"high":7325.74,"low":7308.78,"close":7314.94,"volume":6.634093,"closeTime":1578050999999},{"openTime":1578051000000,"open":7314.78,"high":7319.95,"low":7301.29,"close":7319.92,"volume":5.978614,"closeTime":1578051899999},{"openTime":1578051900000,"open":7315.21,"high":7331.93,"low":7307.36,"close":7326.98,"volume":9.314368,"closeTime":1578052799999},{"openTime":1578052800000,"open":7331.01,"high":7347.92,"low":7314.07,"close":7336.63,"volume":23.381213,"closeTime":1578053699999},{"openTime":1578053700000,"open":7335.32,"high":7338.71,"low":7326.24,"close":7328.24,"volume":10.47608,"closeTime":1578054599999},{"openTime":1578054600000,"open":7327.53,"high":7327.53,"low":7305,"close":7311.77,"volume":105.233763,"closeTime":1578055499999},{"openTime":1578055500000,"open":7306.04,"high":7311.42,"low":7295.86,"close":7310.66,"volume":6.794228,"closeTime":1578056399999},{"openTime":1578056400000,"open":7312.29,"high":7319.47,"low":7302.95,"close":7314.69,"volume":22.653084,"closeTime":1578057299999},{"openTime":1578057300000,"open":7316.89,"high":7319.47,"low":7307.38,"close":7317.59,"volume":12.825764,"closeTime":1578058199999},{"openTime":1578058200000,"open":7318.55,"high":7321.98,"low":7313.06,"close":7317.74,"volume":9.602627,"closeTime":1578059099999},{"openTime":1578059100000,"open":7316.54,"high":7365.77,"low":7316.54,"close":7339.61,"volume":17.229961,"closeTime":1578059999999},{"openTime":1578060000000,"open":7340,"high":7348.74,"low":7240.12,"close":7262.27,"volume":75.286256,"closeTime":1578060899999},{"openTime":1578060900000,"open":7255.34,"high":7263.06,"low":7222.63,"close":7254.47,"volume":43.8493,"closeTime":1578061799999},{"openTime":1578061800000,"open":7250.67,"high":7262.01,"low":7238.48,"close":7259.98,"volume":12.100874,"closeTime":1578062699999},{"openTime":1578062700000,"open":7259.99,"high":7266.58,"low":7243.55,"close":7243.55,"volume":35.268322,"closeTime":1578063599999},{"openTime":1578063600000,"open":7250,"high":7259.58,"low":7244.68,"close":7252,"volume":17.09488,"closeTime":1578064499999},{"openTime":1578064500000,"open":7256.7,"high":7268.48,"low":7256.2,"close":7261.98,"volume":23.048552,"closeTime":1578065399999},{"openTime":1578065400000,"open":7261.98,"high":7266.85,"low":7258,"close":7262.74,"volume":33.375856,"closeTime":1578066299999},{"openTime":1578066300000,"open":7262.61,"high":7313.01,"low":7258.74,"close":7310.18,"volume":29.171307,"closeTime":1578067199999},{"openTime":1578067200000,"open":7312.36,"high":7383,"low":7285.82,"close":7354.36,"volume":43.749179,"closeTime":1578068099999},{"openTime":1578068100000,"open":7351.15,"high":7400.38,"low":7315.22,"close":7352.93,"volume":110.057945,"closeTime":1578068999999},{"openTime":1578069000000,"open":7360.79,"high":7373,"low":7336.28,"close":7367.4,"volume":42.798742,"closeTime":1578069899999},{"openTime":1578069900000,"open":7367.11,"high":7384.77,"low":7355.17,"close":7383.24,"volume":16.941382,"closeTime":1578070799999},{"openTime":1578070800000,"open":7382.52,"high":7400,"low":7332.64,"close":7345,"volume":59.304073,"closeTime":1578071699999},{"openTime":1578071700000,"open":7346.67,"high":7359.19,"low":7331.57,"close":7355.86,"volume":100.543581,"closeTime":1578072599999},{"openTime":1578072600000,"open":7355.86,"high":7373.67,"low":7347.24,"close":7367.39,"volume":16.376625,"closeTime":1578073499999},{"openTime":1578073500000,"open":7367.65,"high":7368.52,"low":7347.98,"close":7355.95,"volume":4.31915,"closeTime":1578074399999},{"openTime":1578074400000,"open":7357.23,"high":7358.8,"low":7324.92,"close":7335.33,"volume":5.969796,"closeTime":1578075299999},{"openTime":1578075300000,"open":7337.08,"high":7344.63,"low":7329.04,"close":7340.46,"volume":11.810831,"closeTime":1578076199999},{"openTime":1578076200000,"open":7342.26,"high":7361.53,"low":7342.26,"close":7355.37,"volume":3.351984,"closeTime":1578077099999},{"openTime":1578077100000,"open":7356.36,"high":7356.42,"low":7336.29,"close":7336.29,"volume":3.277942,"closeTime":1578077999999},{"openTime":1578078000000,"open":7337.75,"high":7337.75,"low":7272.92,"close":7304.66,"volume":25.287955,"closeTime":1578078899999},{"openTime":1578078900000,"open":7302.06,"high":7327.33,"low":7290.21,"close":7325.08,"volume":2.855476,"closeTime":1578079799999},{"openTime":1578079800000,"open":7320.73,"high":7339.39,"low":7312.89,"close":7328.46,"volume":14.835087,"closeTime":1578080699999},{"openTime":1578080700000,"open":7328.39,"high":7334.13,"low":7319.49,"close":7334.13,"volume":7.490453,"closeTime":1578081599999},{"openTime":1578081600000,"open":7334.13,"high":7351.06,"low":7331.57,"close":7331.57,"volume":5.900758,"closeTime":1578082499999},{"openTime":1578082500000,"open":7334.35,"high":7336.46,"low":7295.26,"close":7320.72,"volume":4.08928,"closeTime":1578083399999},{"openTime":1578083400000,"open":7307.36,"high":7316.12,"low":7304.7,"close":7311.36,"volume":1.636929,"closeTime":1578084299999},{"openTime":1578084300000,"open":7311.2,"high":7323.82,"low":7304.43,"close":7314.96,"volume":3.295931,"closeTime":1578085199999},{"openTime":1578085200000,"open":7313,"high":7318.75,"low":7300.5,"close":7318.75,"volume":3.793478,"closeTime":1578086099999},{"openTime":1578086100000,"open":7319.47,"high":7325.05,"low":7317,"close":7321.47,"volume":4.494449,"closeTime":1578086999999},{"openTime":1578087000000,"open":7316.59,"high":7319.9,"low":7301.01,"close":7303.74,"volume":2.445987,"closeTime":1578087899999},{"openTime":1578087900000,"open":7306.58,"high":7306.58,"low":7258.94,"close":7268.18,"volume":18.56461,"closeTime":1578088799999},{"openTime":1578088800000,"open":7270.04,"high":7299.01,"low":7263.56,"close":7270,"volume":22.916702,"closeTime":1578089699999},{"openTime":1578089700000,"open":7272.1,"high":7288.94,"low":7260,"close":7260,"volume":21.174956,"closeTime":1578090599999},{"openTime":1578090600000,"open":7260.43,"high":7269.78,"low":7250,"close":7267.97,"volume":8.461162,"closeTime":1578091499999},{"openTime":1578091500000,"open":7267.1,"high":7311.18,"low":7267.1,"close":7296.74,"volume":18.491932,"closeTime":1578092399999},{"openTime":1578092400000,"open":7290.78,"high":7312.37,"low":7290.22,"close":7295.26,"volume":8.347962,"closeTime":1578093299999},{"openTime":1578093300000,"open":7296.58,"high":7332.63,"low":7294,"close":7328.74,"volume":4.98894,"closeTime":1578094199999},{"openTime":1578094200000,"open":7324.91,"high":7329.81,"low":7313.16,"close":7315.6,"volume":3.622693,"closeTime":1578095099999},{"openTime":1578095100000,"open":7315.55,"high":7337.14,"low":7304.47,"close":7335.31,"volume":15.345579,"closeTime":1578095999999},{"openTime":1578096000000,"open":7335.31,"high":7346.36,"low":7311.1,"close":7321.4,"volume":49.401698,"closeTime":1578096899999},{"openTime":1578096900000,"open":7321.4,"high":7322.46,"low":7307.8,"close":7307.92,"volume":13.593529,"closeTime":1578097799999},{"openTime":1578097800000,"open":7307.36,"high":7307.36,"low":7284,"close":7292.17,"volume":15.945893,"closeTime":1578098699999},{"openTime":1578098700000,"open":7285,"high":7305.5,"low":7285,"close":7299.18,"volume":1.88149,"closeTime":1578099599999},{"openTime":1578099600000,"open":7299.18,"high":7301.83,"low":7287.69,"close":7287.69,"volume":6.467133,"closeTime":1578100499999},{"openTime":1578100500000,"open":7290.58,"high":7295.36,"low":7273.9,"close":7295.36,"volume":4.843311,"closeTime":1578101399999},{"openTime":1578101400000,"open":7295.89,"high":7301.84,"low":7294.38,"close":7301.73,"volume":3.125562,"closeTime":1578102299999},{"openTime":1578102300000,"open":7301.35,"high":7301.95,"low":7295.28,"close":7300.6,"volume":2.210965,"closeTime":1578103199999},{"openTime":1578103200000,"open":7302.54,"high":7305.84,"low":7295.25,"close":7305.84,"volume":1.595568,"closeTime":1578104099999},{"openTime":1578104100000,"open":7303.61,"high":7303.61,"low":7296.47,"close":7296.47,"volume":1.051021,"closeTime":1578104999999},{"openTime":1578105000000,"open":7292,"high":7299.27,"low":7291.47,"close":7299.27,"volume":1.925455,"closeTime":1578105899999},{"openTime":1578105900000,"open":7299.69,"high":7318.84,"low":7299.69,"close":7316,"volume":0.676438,"closeTime":1578106799999},{"openTime":1578106800000,"open":7312.29,"high":7330,"low":7307.78,"close":7327.07,"volume":3.411157,"closeTime":1578107699999},{"openTime":1578107700000,"open":7321.99,"high":7330.27,"low":7310.68,"close":7310.68,"volume":2.718274,"closeTime":1578108599999},{"openTime":1578108600000,"open":7308.42,"high":7321.35,"low":7308.42,"close":7321.35,"volume":0.808813,"closeTime":1578109499999},{"openTime":1578109500000,"open":7316.43,"high":7328.6,"low":7316.43,"close":7324.83,"volume":1.94782,"closeTime":1578110399999},{"openTime":1578110400000,"open":7319.76,"high":7319.76,"low":7311.81,"close":7316.17,"volume":1.316696,"closeTime":1578111299999},{"openTime":1578111300000,"open":7316.53,"high":7316.53,"low":7303.75,"close":7314.81,"volume":0.416009,"closeTime":1578112199999},{"openTime":1578112200000,"open":7317.59,"high":7325.26,"low":7311.77,"close":7325.26,"volume":5.824343,"closeTime":1578113099999},{"openTime":1578113100000,"open":7323.63,"high":7331.26,"low":7320.51,"close":7328.06,"volume":7.699215,"closeTime":1578113999999},{"openTime":1578114000000,"open":7326.57,"high":7326.57,"low":7316.5,"close":7321,"volume":4.131691,"closeTime":1578114899999},{"openTime":1578114900000,"open":7322.01,"high":7340.44,"low":7316.64,"close":7340.44,"volume":1.632934,"closeTime":1578115799999},{"openTime":1578115800000,"open":7340.47,"high":7360.79,"low":7338.44,"close":7340,"volume":8.800574,"closeTime":1578116699999},{"openTime":1578116700000,"open":7340,"high":7341.22,"low":7330.31,"close":7332.85,"volume":6.24731,"closeTime":1578117599999},{"openTime":1578117600000,"open":7333.32,"high":7345.94,"low":7333.32,"close":7343.47,"volume":0.514812,"closeTime":1578118499999},{"openTime":1578118500000,"open":7342.98,"high":7355.78,"low":7342.98,"close":7349.44,"volume":1.313818,"closeTime":1578119399999},{"openTime":1578119400000,"open":7344.36,"high":7348.87,"low":7335.83,"close":7348.86,"volume":4.658955,"closeTime":1578120299999},{"openTime":1578120300000,"open":7336.33,"high":7350.72,"low":7336,"close":7348.9,"volume":0.936527,"closeTime":1578121199999},{"openTime":1578121200000,"open":7350.72,"high":7353.18,"low":7338.45,"close":7346.79,"volume":1.771516,"closeTime":1578122099999},{"openTime":1578122100000,"open":7350.72,"high":7355.77,"low":7324.24,"close":7324.24,"volume":49.224758,"closeTime":1578122999999},{"openTime":1578123000000,"open":7327.94,"high":7333.81,"low":7323.12,"close":7333,"volume":7.83711,"closeTime":1578123899999},{"openTime":1578123900000,"open":7333.48,"high":7345.9,"low":7330.78,"close":7340.11,"volume":1.677661,"closeTime":1578124799999},{"openTime":1578124800000,"open":7340.1,"high":7340.24,"low":7323.19,"close":7323.19,"volume":13.444681,"closeTime":1578125699999},{"openTime":1578125700000,"open":7323.22,"high":7340.16,"low":7323.22,"close":7334.9,"volume":4.873863,"closeTime":1578126599999},{"openTime":1578126600000,"open":7340.16,"high":7354.94,"low":7339.98,"close":7340.96,"volume":3.353835,"closeTime":1578127499999},{"openTime":1578127500000,"open":7341.59,"high":7346.7,"low":7340.23,"close":7346.12,"volume":2.733481,"closeTime":1578128399999},{"openTime":1578128400000,"open":7338.37,"high":7339.78,"low":7329.74,"close":7331.44,"volume":1.651884,"closeTime":1578129299999},{"openTime":1578129300000,"open":7329.21,"high":7339,"low":7329.21,"close":7339,"volume":2.05282,"closeTime":1578130199999},{"openTime":1578130200000,"open":7339,"high":7348.46,"low":7338.15,"close":7342.73,"volume":1.643586,"closeTime":1578131099999},{"openTime":1578131100000,"open":7346.7,"high":7357.89,"low":7346.18,"close":7351.7,"volume":3.377308,"closeTime":1578131999999},{"openTime":1578132000000,"open":7353.93,"high":7354.47,"low":7340.81,"close":7344.39,"volume":17.812239,"closeTime":1578132899999},{"openTime":1578132900000,"open":7347.08,"high":7363.77,"low":7347.08,"close":7352.48,"volume":10.427392,"closeTime":1578133799999},{"openTime":1578133800000,"open":7352.48,"high":7352.48,"low":7338.28,"close":7341.71,"volume":6.041836,"closeTime":1578134699999},{"openTime":1578134700000,"open":7338.6,"high":7343.65,"low":7298,"close":7304.9,"volume":33.424653,"closeTime":1578135599999},{"openTime":1578135600000,"open":7312.26,"high":7323,"low":7291.95,"close":7323,"volume":16.628055,"closeTime":1578136499999},{"openTime":1578136500000,"open":7318,"high":7326.15,"low":7314.06,"close":7314.06,"volume":2.36305,"closeTime":1578137399999},{"openTime":1578137400000,"open":7318.07,"high":7322.4,"low":7318.06,"close":7321.09,"volume":0.483851,"closeTime":1578138299999},{"openTime":1578138300000,"open":7321.09,"high":7328.33,"low":7318.98,"close":7328.33,"volume":3.345518,"closeTime":1578139199999},{"openTime":1578139200000,"open":7323.3,"high":7326.92,"low":7318.52,"close":7320.6,"volume":2.287354,"closeTime":1578140099999},{"openTime":1578140100000,"open":7316,"high":7324.05,"low":7308.41,"close":7318.28,"volume":5.156344,"closeTime":1578140999999},{"openTime":1578141000000,"open":7315.33,"high":7322.59,"low":7308.66,"close":7309.84,"volume":3.220406,"closeTime":1578141899999},{"openTime":1578141900000,"open":7307.83,"high":7313.74,"low":7294.36,"close":7301.67,"volume":16.754501,"closeTime":1578142799999},{"openTime":1578142800000,"open":7294.66,"high":7313.72,"low":7294.66,"close":7313.72,"volume":1.364598,"closeTime":1578143699999},{"openTime":1578143700000,"open":7313,"high":7313.81,"low":7295.78,"close":7303.72,"volume":2.800746,"closeTime":1578144599999},{"openTime":1578144600000,"open":7298.52,"high":7303.62,"low":7284.59,"close":7290.28,"volume":5.632615,"closeTime":1578145499999},{"openTime":1578145500000,"open":7293,"high":7304.73,"low":7287.53,"close":7291.96,"volume":10.928685,"closeTime":1578146399999},{"openTime":1578146400000,"open":7286.69,"high":7308.57,"low":7286.12,"close":7301.1,"volume":5.865047,"closeTime":1578147299999},{"openTime":1578147300000,"open":7297.19,"high":7303.4,"low":7292.81,"close":7292.81,"volume":0.236517,"closeTime":1578148199999},{"openTime":1578148200000,"open":7304.49,"high":7310.79,"low":7298.16,"close":7310.79,"volume":8.631058,"closeTime":1578149099999},{"openTime":1578149100000,"open":7312.05,"high":7312.05,"low":7306.12,"close":7307.51,"volume":1.146529,"closeTime":1578149999999},{"openTime":1578150000000,"open":7307.02,"high":7307.02,"low":7291,"close":7299.5,"volume":4.828829,"closeTime":1578150899999},{"openTime":1578150900000,"open":7301.78,"high":7315.23,"low":7297.86,"close":7312.42,"volume":5.712587,"closeTime":1578151799999},{"openTime":1578151800000,"open":7316.46,"high":7318.11,"low":7310.48,"close":7317.71,"volume":4.005613,"closeTime":1578152699999},{"openTime":1578152700000,"open":7310,"high":7312.24,"low":7302.07,"close":7302.07,"volume":2.659359,"closeTime":1578153599999},{"openTime":1578153600000,"open":7308.88,"high":7312.26,"low":7288.82,"close":7304.63,"volume":3.713677,"closeTime":1578154499999},{"openTime":1578154500000,"open":7307.36,"high":7308.52,"low":7293.53,"close":7298.22,"volume":2.317494,"closeTime":1578155399999},{"openTime":1578155400000,"open":7296.28,"high":7300.51,"low":7286.37,"close":7286.37,"volume":5.578656,"closeTime":1578156299999},{"openTime":1578156300000,"open":7284.72,"high":7298.69,"low":7284.72,"close":7295.27,"volume":2.896682,"closeTime":1578157199999},{"openTime":1578157200000,"open":7295.56,"high":7303.79,"low":7293.42,"close":7303.79,"volume":0.960618,"closeTime":1578158099999},{"openTime":1578158100000,"open":7303.11,"high":7313.29,"low":7303.11,"close":7313.29,"volume":2.079671,"closeTime":1578158999999},{"openTime":1578159000000,"open":7311.46,"high":7332.63,"low":7311.46,"close":7318.46,"volume":9.930272,"closeTime":1578159899999},{"openTime":1578159900000,"open":7326.94,"high":7338.44,"low":7324.46,"close":7338.44,"volume":8.58348,"closeTime":1578160799999},{"openTime":1578160800000,"open":7333.2,"high":7343.47,"low":7325.63,"close":7327.38,"volume":7.284949,"closeTime":1578161699999},{"openTime":1578161700000,"open":7325.54,"high":7343.46,"low":7322.87,"close":7343.46,"volume":3.475426,"closeTime":1578162599999},{"openTime":1578162600000,"open":7343.46,"high":7395.35,"low":7304,"close":7304,"volume":52.971764,"closeTime":1578163499999},{"openTime":1578163500000,"open":7304,"high":7319.47,"low":7262.52,"close":7294.01,"volume":121.44389,"closeTime":1578164399999},{"openTime":1578164400000,"open":7292.35,"high":7293.65,"low":7276.46,"close":7284.73,"volume":3.825492,"closeTime":1578165299999},{"openTime":1578165300000,"open":7279.83,"high":7318.17,"low":7279.83,"close":7311.4,"volume":4.679895,"closeTime":1578166199999},{"openTime":1578166200000,"open":7305.99,"high":7340,"low":7305.99,"close":7334.46,"volume":13.545578,"closeTime":1578167099999},{"openTime":1578167100000,"open":7327.63,"high":7342.1,"low":7320.66,"close":7323.33,"volume":2.795293,"closeTime":1578167999999},{"openTime":1578168000000,"open":7320.1,"high":7336.2,"low":7303.68,"close":7306.97,"volume":7.18445,"closeTime":1578168899999},{"openTime":1578168900000,"open":7312.32,"high":7335,"low":7312.32,"close":7328.45,"volume":80.668846,"closeTime":1578169799999},{"openTime":1578169800000,"open":7329.02,"high":7332.83,"low":7323.61,"close":7330.78,"volume":1.900399,"closeTime":1578170699999},{"openTime":1578170700000,"open":7328.63,"high":7343.07,"low":7328.63,"close":7329.59,"volume":2.176295,"closeTime":1578171599999},{"openTime":1578171600000,"open":7331.66,"high":7338.77,"low":7329,"close":7336.95,"volume":7.008818,"closeTime":1578172499999},{"openTime":1578172500000,"open":7337.28,"high":7344.27,"low":7324.08,"close":7344.27,"volume":1.424616,"closeTime":1578173399999},{"openTime":1578173400000,"open":7341.71,"high":7355.78,"low":7341.71,"close":7344.18,"volume":7.70894,"closeTime":1578174299999},{"openTime":1578174300000,"open":7347.83,"high":7356,"low":7337.77,"close":7341.79,"volume":5.56411,"closeTime":1578175199999},{"openTime":1578175200000,"open":7342.12,"high":7345,"low":7335.65,"close":7335.65,"volume":0.82615,"closeTime":1578176099999},{"openTime":1578176100000,"open":7341.69,"high":7345,"low":7333.7,"close":7333.7,"volume":3.904337,"closeTime":1578176999999},{"openTime":1578177000000,"open":7341.44,"high":7345,"low":7341.44,"close":7344.99,"volume":4.654676,"closeTime":1578177899999},{"openTime":1578177900000,"open":7345,"high":7347.24,"low":7336.62,"close":7341.85,"volume":8.965309,"closeTime":1578178799999},{"openTime":1578178800000,"open":7341.86,"high":7347.58,"low":7339.17,"close":7340,"volume":18.01988,"closeTime":1578179699999},{"openTime":1578179700000,"open":7342,"high":7343.69,"low":7321.12,"close":7329.37,"volume":0.220537,"closeTime":1578180599999},{"openTime":1578180600000,"open":7323.65,"high":7343.68,"low":7322.98,"close":7337.42,"volume":3.650595,"closeTime":1578181499999},{"openTime":1578181500000,"open":7343.69,"high":7352.09,"low":7343.69,"close":7347.59,"volume":1.447904,"closeTime":1578182399999},{"openTime":1578182400000,"open":7348.03,"high":7375.53,"low":7348.03,"close":7370.36,"volume":8.590342,"closeTime":1578183299999},{"openTime":1578183300000,"open":7363.41,"high":7382.88,"low":7362.34,"close":7374.62,"volume":18.872542,"closeTime":1578184199999},{"openTime":1578184200000,"open":7378.43,"high":7378.43,"low":7353.88,"close":7363.46,"volume":1.406986,"closeTime":1578185099999},{"openTime":1578185100000,"open":7364.27,"high":7379.25,"low":7357.93,"close":7364.82,"volume":5.22062,"closeTime":1578185999999},{"openTime":1578186000000,"open":7368.18,"high":7394.73,"low":7368.18,"close":7381.98,"volume":15.648546,"closeTime":1578186899999},{"openTime":1578186900000,"open":7389.06,"high":7463.34,"low":7387.4,"close":7457,"volume":149.18617,"closeTime":1578187799999},{"openTime":1578187800000,"open":7445.43,"high":7460,"low":7422.37,"close":7442.19,"volume":42.156099,"closeTime":1578188699999},{"openTime":1578188700000,"open":7445.12,"high":7473.42,"low":7437.9,"close":7454.45,"volume":20.921239,"closeTime":1578189599999},{"openTime":1578189600000,"open":7454.45,"high":7475.02,"low":7439.12,"close":7442.34,"volume":37.114123,"closeTime":1578190499999},{"openTime":1578190500000,"open":7440.46,"high":7447.72,"low":7425.73,"close":7443.05,"volume":7.647166,"closeTime":1578191399999},{"openTime":1578191400000,"open":7438.25,"high":7454.6,"low":7438.25,"close":7454.6,"volume":3.9335,"closeTime":1578192299999},{"openTime":1578192300000,"open":7452.42,"high":7452.42,"low":7433.47,"close":7437.05,"volume":3.224946,"closeTime":1578193199999},{"openTime":1578193200000,"open":7439.58,"high":7454.66,"low":7438.29,"close":7441.02,"volume":25.286714,"closeTime":1578194099999},{"openTime":1578194100000,"open":7440.42,"high":7447.58,"low":7433.51,"close":7444.03,"volume":4.819552,"closeTime":1578194999999},{"openTime":1578195000000,"open":7444.98,"high":7458.56,"low":7443.87,"close":7458.56,"volume":51.388066,"closeTime":1578195899999},{"openTime":1578195900000,"open":7459,"high":7478.46,"low":7459,"close":7470.74,"volume":30.11434,"closeTime":1578196799999},{"openTime":1578196800000,"open":7467.81,"high":7490.06,"low":7448.25,"close":7459,"volume":42.700772,"closeTime":1578197699999},{"openTime":1578197700000,"open":7459,"high":7461.54,"low":7440.1,"close":7445.89,"volume":24.875428,"closeTime":1578198599999},{"openTime":1578198600000,"open":7445.88,"high":7452,"low":7445.88,"close":7446,"volume":2.975748,"closeTime":1578199499999},{"openTime":1578199500000,"open":7452,"high":7456.7,"low":7443.84,"close":7446.46,"volume":2.652747,"closeTime":1578200399999},{"openTime":1578200400000,"open":7453.46,"high":7456.75,"low":7442.56,"close":7456.75,"volume":14.524637,"closeTime":1578201299999},{"openTime":1578201300000,"open":7450.6,"high":7453.46,"low":7443.25,"close":7453.27,"volume":1.485748,"closeTime":1578202199999},{"openTime":1578202200000,"open":7454.53,"high":7458.78,"low":7452.47,"close":7456.99,"volume":1.980448,"closeTime":1578203099999},{"openTime":1578203100000,"open":7453.56,"high":7460,"low":7448.83,"close":7459.32,"volume":3.257786,"closeTime":1578203999999},{"openTime":1578204000000,"open":7454.96,"high":7478.21,"low":7454.96,"close":7468.6,"volume":14.39737,"closeTime":1578204899999},{"openTime":1578204900000,"open":7468.63,"high":7468.63,"low":7444,"close":7446.19,"volume":14.233687,"closeTime":1578205799999},{"openTime":1578205800000,"open":7449.49,"high":7450.52,"low":7439,"close":7444.83,"volume":1.344963,"closeTime":1578206699999},{"openTime":1578206700000,"open":7440.87,"high":7459.33,"low":7440.87,"close":7451.77,"volume":4.785438,"closeTime":1578207599999},{"openTime":1578207600000,"open":7451.23,"high":7456.25,"low":7442.4,"close":7453.64,"volume":8.086413,"closeTime":1578208499999},{"openTime":1578208500000,"open":7451.37,"high":7452.12,"low":7443.31,"close":7444.04,"volume":8.679413,"closeTime":1578209399999},{"openTime":1578209400000,"open":7449.17,"high":7460,"low":7448.65,"close":7460,"volume":2.126151,"closeTime":1578210299999},{"openTime":1578210300000,"open":7460,"high":7467.54,"low":7459.73,"close":7459.73,"volume":3.111221,"closeTime":1578211199999},{"openTime":1578211200000,"open":7466.36,"high":7469.36,"low":7444.63,"close":7445.58,"volume":4.664299,"closeTime":1578212099999},{"openTime":1578212100000,"open":7449.94,"high":7454.36,"low":7446.18,"close":7450.22,"volume":4.366051,"closeTime":1578212999999},{"openTime":1578213000000,"open":7450,"high":7450,"low":7441.84,"close":7445.89,"volume":1.971742,"closeTime":1578213899999},{"openTime":1578213900000,"open":7442,"high":7442.98,"low":7410.34,"close":7426.42,"volume":4.523062,"closeTime":1578214799999},{"openTime":1578214800000,"open":7427.33,"high":7433.55,"low":7398.99,"close":7424.58,"volume":24.969934,"closeTime":1578215699999},{"openTime":1578215700000,"open":7424.22,"high":7434.58,"low":7424.22,"close":7425.71,"volume":9.52517,"closeTime":1578216599999},{"openTime":1578216600000,"open":7428.86,"high":7429.23,"low":7411.24,"close":7411.24,"volume":12.841011,"closeTime":1578217499999},{"openTime":1578217500000,"open":7406.44,"high":7428.52,"low":7405.12,"close":7428.52,"volume":14.146431,"closeTime":1578218399999},{"openTime":1578218400000,"open":7421.81,"high":7429.04,"low":7416.75,"close":7424.55,"volume":1.130864,"closeTime":1578219299999},{"openTime":1578219300000,"open":7421.33,"high":7429.69,"low":7419.4,"close":7426.39,"volume":1.153137,"closeTime":1578220199999},{"openTime":1578220200000,"open":7424.12,"high":7424.12,"low":7404.81,"close":7407.9,"volume":6.663165,"closeTime":1578221099999},{"openTime":1578221100000,"open":7410.11,"high":7418.32,"low":7407.41,"close":7409.87,"volume":0.18655,"closeTime":1578221999999},{"openTime":1578222000000,"open":7411.3,"high":7425.58,"low":7409.87,"close":7425.58,"volume":1.101946,"closeTime":1578222899999},{"openTime":1578222900000,"open":7416.75,"high":7428.16,"low":7416.75,"close":7428.16,"volume":0.829843,"closeTime":1578223799999},{"openTime":1578223800000,"open":7428.16,"high":7436.49,"low":7428.16,"close":7436.01,"volume":1.917737,"closeTime":1578224699999},{"openTime":1578224700000,"open":7436.01,"high":7436.01,"low":7422.84,"close":7424.44,"volume":0.737544,"closeTime":1578225599999},{"openTime":1578225600000,"open":7423.6,"high":7443.31,"low":7422.4,"close":7440.97,"volume":4.61659,"closeTime":1578226499999},{"openTime":1578226500000,"open":7440.47,"high":7457,"low":7431.45,"close":7439.25,"volume":8.036329,"closeTime":1578227399999},{"openTime":1578227400000,"open":7440.38,"high":7444.41,"low":7436.56,"close":7443.51,"volume":2.530857,"closeTime":1578228299999},{"openTime":1578228300000,"open":7446.53,"high":7454.12,"low":7443.16,"close":7454.12,"volume":0.520206,"closeTime":1578229199999},{"openTime":1578229200000,"open":7453.13,"high":7454.14,"low":7445.71,"close":7452.38,"volume":4.659641,"closeTime":1578230099999},{"openTime":1578230100000,"open":7448.25,"high":7448.25,"low":7419.95,"close":7422.42,"volume":22.480032,"closeTime":1578230999999},{"openTime":1578231000000,"open":7418.37,"high":7439.76,"low":7414.81,"close":7432.54,"volume":7.618855,"closeTime":1578231899999},{"openTime":1578231900000,"open":7433.21,"high":7437.88,"low":7430.31,"close":7436.21,"volume":1.18282,"closeTime":1578232799999},{"openTime":1578232800000,"open":7428.7,"high":7438.5,"low":7427.49,"close":7438.5,"volume":2.99123,"closeTime":1578233699999},{"openTime":1578233700000,"open":7435.4,"high":7442.07,"low":7434.75,"close":7442.07,"volume":8.525479,"closeTime":1578234599999},{"openTime":1578234600000,"open":7443.94,"high":7443.94,"low":7431.43,"close":7438.18,"volume":5.390778,"closeTime":1578235499999},{"openTime":1578235500000,"open":7437.98,"high":7440.32,"low":7431,"close":7431,"volume":0.855994,"closeTime":1578236399999},{"openTime":1578236400000,"open":7431.64,"high":7443.13,"low":7429.79,"close":7440.01,"volume":2.244055,"closeTime":1578237299999},{"openTime":1578237300000,"open":7443.35,"high":7460.72,"low":7442.56,"close":7456.72,"volume":6.173862,"closeTime":1578238199999},{"openTime":1578238200000,"open":7449.57,"high":7472.53,"low":7442.49,"close":7443.6,"volume":5.025668,"closeTime":1578239099999},{"openTime":1578239100000,"open":7447.54,"high":7464.73,"low":7446.51,"close":7464.73,"volume":6.732584,"closeTime":1578239999999},{"openTime":1578240000000,"open":7460.78,"high":7474.49,"low":7454.01,"close":7462.27,"volume":4.049441,"closeTime":1578240899999},{"openTime":1578240900000,"open":7460.38,"high":7472.56,"low":7459.53,"close":7469.3,"volume":7.211323,"closeTime":1578241799999},{"openTime":1578241800000,"open":7474.54,"high":7480.38,"low":7460,"close":7460,"volume":8.074863,"closeTime":1578242699999},{"openTime":1578242700000,"open":7459,"high":7465.74,"low":7447.99,"close":7455,"volume":30.416822,"closeTime":1578243599999},{"openTime":1578243600000,"open":7451.45,"high":7454.48,"low":7443.79,"close":7450,"volume":1.626158,"closeTime":1578244499999},{"openTime":1578244500000,"open":7449.09,"high":7464.55,"low":7447.58,"close":7462.11,"volume":4.586239,"closeTime":1578245399999},{"openTime":1578245400000,"open":7462.11,"high":7464.61,"low":7454.34,"close":7458.33,"volume":0.637198,"closeTime":1578246299999},{"openTime":1578246300000,"open":7459.03,"high":7462.19,"low":7457,"close":7461.59,"volume":3.932771,"closeTime":1578247199999},{"openTime":1578247200000,"open":7461.92,"high":7461.92,"low":7446.12,"close":7446.12,"volume":14.89729,"closeTime":1578248099999},{"openTime":1578248100000,"open":7450.91,"high":7453.06,"low":7437.28,"close":7437.28,"volume":2.711724,"closeTime":1578248999999},{"openTime":1578249000000,"open":7438.69,"high":7440.42,"low":7410,"close":7424.96,"volume":96.748222,"closeTime":1578249899999},{"openTime":1578249900000,"open":7424.96,"high":7434.9,"low":7422.25,"close":7427.3,"volume":6.283202,"closeTime":1578250799999},{"openTime":1578250800000,"open":7433.76,"high":7434.92,"low":7425,"close":7434.92,"volume":1.688781,"closeTime":1578251699999},{"openTime":1578251700000,"open":7434.91,"high":7439.04,"low":7433,"close":7439.04,"volume":0.321514,"closeTime":1578252599999},{"openTime":1578252600000,"open":7436.77,"high":7442.4,"low":7430.77,"close":7436.75,"volume":0.811621,"closeTime":1578253499999},{"openTime":1578253500000,"open":7436.75,"high":7439.36,"low":7431.85,"close":7435.09,"volume":0.657028,"closeTime":1578254399999},{"openTime":1578254400000,"open":7431.18,"high":7434.05,"low":7424.46,"close":7434.05,"volume":0.876298,"closeTime":1578255299999},{"openTime":1578255300000,"open":7428.35,"high":7431.41,"low":7422.06,"close":7422.06,"volume":1.519653,"closeTime":1578256199999},{"openTime":1578256200000,"open":7421.04,"high":7429.14,"low":7420.33,"close":7426.97,"volume":1.906438,"closeTime":1578257099999},{"openTime":1578257100000,"open":7432.15,"high":7433.88,"low":7430,"close":7432.87,"volume":0.466195,"closeTime":1578257999999},{"openTime":1578258000000,"open":7424.44,"high":7424.44,"low":7401.99,"close":7407,"volume":8.228661,"closeTime":1578258899999},{"openTime":1578258900000,"open":7405.5,"high":7412.34,"low":7402.22,"close":7409.62,"volume":2.936825,"closeTime":1578259799999},{"openTime":1578259800000,"open":7400.74,"high":7400.74,"low":7363.3,"close":7378.7,"volume":30.448928,"closeTime":1578260699999},{"openTime":1578260700000,"open":7380.93,"high":7389.63,"low":7360.79,"close":7360.79,"volume":7.207039,"closeTime":1578261599999},{"openTime":1578261600000,"open":7356.43,"high":7375.54,"low":7353.5,"close":7375.54,"volume":6.955655,"closeTime":1578262499999},{"openTime":1578262500000,"open":7375.63,"high":7375.63,"low":7305.96,"close":7327.67,"volume":54.540457,"closeTime":1578263399999},{"openTime":1578263400000,"open":7327.67,"high":7340.39,"low":7319.65,"close":7339.51,"volume":22.637922,"closeTime":1578264299999},{"openTime":1578264300000,"open":7340.13,"high":7349.94,"low":7336.07,"close":7346.8,"volume":8.396494,"closeTime":1578265199999},{"openTime":1578265200000,"open":7344,"high":7350.02,"low":7319.47,"close":7328.63,"volume":4.218545,"closeTime":1578266099999},{"openTime":1578266100000,"open":7321.13,"high":7345.86,"low":7313.76,"close":7341.3,"volume":10.036246,"closeTime":1578266999999},{"openTime":1578267000000,"open":7345.12,"high":7355.78,"low":7345.05,"close":7347.59,"volume":2.140166,"closeTime":1578267899999},{"openTime":1578267900000,"open":7343.1,"high":7353.5,"low":7333.92,"close":7350.74,"volume":2.98361,"closeTime":1578268799999},{"openTime":1578268800000,"open":7344.71,"high":7365.88,"low":7339.02,"close":7353.73,"volume":4.280415,"closeTime":1578269699999},{"openTime":1578269700000,"open":7354.67,"high":7360,"low":7349.9,"close":7349.9,"volume":11.027306,"closeTime":1578270599999},{"openTime":1578270600000,"open":7348.69,"high":7363,"low":7348.69,"close":7363,"volume":6.227775,"closeTime":1578271499999},{"openTime":1578271500000,"open":7363,"high":7375.46,"low":7356.92,"close":7375.15,"volume":5.48738,"closeTime":1578272399999},{"openTime":1578272400000,"open":7372.01,"high":7382.88,"low":7362.63,"close":7369.46,"volume":2.808198,"closeTime":1578273299999},{"openTime":1578273300000,"open":7368.43,"high":7379.99,"low":7362.82,"close":7368.38,"volume":2.177611,"closeTime":1578274199999},{"openTime":1578274200000,"open":7369.59,"high":7380.65,"low":7369.59,"close":7380.65,"volume":1.371899,"closeTime":1578275099999},{"openTime":1578275100000,"open":7381.66,"high":7419.81,"low":7379.34,"close":7416.57,"volume":7.74774,"closeTime":1578275999999},{"openTime":1578276000000,"open":7420.33,"high":7534,"low":7415.23,"close":7487.15,"volume":143.806033,"closeTime":1578276899999},{"openTime":1578276900000,"open":7487.15,"high":7509.69,"low":7481.7,"close":7506.12,"volume":16.687797,"closeTime":1578277799999},{"openTime":1578277800000,"open":7499.03,"high":7499.8,"low":7484.7,"close":7493.68,"volume":6.318976,"closeTime":1578278699999},{"openTime":1578278700000,"open":7494.12,"high":7562.72,"low":7494.12,"close":7546.55,"volume":53.456903,"closeTime":1578279599999},{"openTime":1578279600000,"open":7553.4,"high":7579.38,"low":7489.44,"close":7528.88,"volume":72.210254,"closeTime":1578280499999},{"openTime":1578280500000,"open":7525.87,"high":7534.33,"low":7513.27,"close":7516.66,"volume":16.621135,"closeTime":1578281399999},{"openTime":1578281400000,"open":7518.04,"high":7527.2,"low":7515.56,"close":7522.97,"volume":3.823463,"closeTime":1578282299999},{"openTime":1578282300000,"open":7519.63,"high":7536.65,"low":7519.15,"close":7534.83,"volume":8.4685,"closeTime":1578283199999},{"openTime":1578283200000,"open":7534.3,"high":7545.65,"low":7526.42,"close":7533.57,"volume":35.290705,"closeTime":1578284099999},{"openTime":1578284100000,"open":7533.24,"high":7533.24,"low":7512.3,"close":7516.11,"volume":5.962928,"closeTime":1578284999999},{"openTime":1578285000000,"open":7519.06,"high":7525.44,"low":7515.84,"close":7525.44,"volume":0.385955,"closeTime":1578285899999},{"openTime":1578285900000,"open":7527.87,"high":7537.13,"low":7524.92,"close":7527.38,"volume":4.249847,"closeTime":1578286799999},{"openTime":1578286800000,"open":7531.48,"high":7536.13,"low":7514.25,"close":7518.29,"volume":5.373954,"closeTime":1578287699999},{"openTime":1578287700000,"open":7516.85,"high":7518.29,"low":7500,"close":7510,"volume":4.71022,"closeTime":1578288599999},{"openTime":1578288600000,"open":7507.02,"high":7507.02,"low":7491.94,"close":7503.51,"volume":7.860587,"closeTime":1578289499999},{"openTime":1578289500000,"open":7506.14,"high":7525.9,"low":7501.72,"close":7525.82,"volume":2.35023,"closeTime":1578290399999},{"openTime":1578290400000,"open":7525.65,"high":7529.73,"low":7516.19,"close":7516.68,"volume":3.755455,"closeTime":1578291299999},{"openTime":1578291300000,"open":7522.99,"high":7522.99,"low":7508.95,"close":7512.85,"volume":3.31796,"closeTime":1578292199999},{"openTime":1578292200000,"open":7508.95,"high":7520,"low":7508.94,"close":7512.45,"volume":0.322063,"closeTime":1578293099999},{"openTime":1578293100000,"open":7514.7,"high":7514.7,"low":7508.36,"close":7514.62,"volume":2.870384,"closeTime":1578293999999},{"openTime":1578294000000,"open":7516.16,"high":7520,"low":7512.59,"close":7514.79,"volume":0.410119,"closeTime":1578294899999},{"openTime":1578294900000,"open":7520,"high":7520,"low":7511.16,"close":7513.41,"volume":1.491431,"closeTime":1578295799999},{"openTime":1578295800000,"open":7513.38,"high":7516.94,"low":7508.36,"close":7509.79,"volume":4.530444,"closeTime":1578296699999},{"openTime":1578296700000,"open":7508.46,"high":7515.41,"low":7500.01,"close":7503.01,"volume":2.520344,"closeTime":1578297599999},{"openTime":1578297600000,"open":7506.05,"high":7520.4,"low":7503.75,"close":7518.48,"volume":9.2422,"closeTime":1578298499999},{"openTime":1578298500000,"open":7523.91,"high":7527.92,"low":7518.26,"close":7522.16,"volume":4.882612,"closeTime":1578299399999},{"openTime":1578299400000,"open":7516.36,"high":7535.96,"low":7511.82,"close":7530.25,"volume":2.588573,"closeTime":1578300299999},{"openTime":1578300300000,"open":7529.75,"high":7545.22,"low":7521.07,"close":7540.65,"volume":7.029566,"closeTime":1578301199999},{"openTime":1578301200000,"open":7538.13,"high":7538.13,"low":7515.21,"close":7524.24,"volume":7.346178,"closeTime":1578302099999},{"openTime":1578302100000,"open":7520,"high":7523,"low":7508.03,"close":7519.34,"volume":9.31986,"closeTime":1578302999999},{"openTime":1578303000000,"open":7521.74,"high":7535.98,"low":7511.13,"close":7535.98,"volume":10.255336,"closeTime":1578303899999},{"openTime":1578303900000,"open":7529.06,"high":7543.59,"low":7526.69,"close":7543.13,"volume":8.470766,"closeTime":1578304799999},{"openTime":1578304800000,"open":7544.03,"high":7551.98,"low":7529.25,"close":7543.46,"volume":26.273368,"closeTime":1578305699999},{"openTime":1578305700000,"open":7539.78,"high":7546.08,"low":7527.1,"close":7535.16,"volume":4.483856,"closeTime":1578306599999},{"openTime":1578306600000,"open":7535.15,"high":7545.56,"low":7530.29,"close":7538.09,"volume":4.796901,"closeTime":1578307499999},{"openTime":1578307500000,"open":7541.5,"high":7569.98,"low":7541.5,"close":7557.96,"volume":18.806838,"closeTime":1578308399999},{"openTime":1578308400000,"open":7557.14,"high":7570.5,"low":7549.68,"close":7558.34,"volume":7.329964,"closeTime":1578309299999},{"openTime":1578309300000,"open":7572.37,"high":7575,"low":7541.49,"close":7548.45,"volume":6.875217,"closeTime":1578310199999},{"openTime":1578310200000,"open":7544.33,"high":7544.33,"low":7519.72,"close":7527.27,"volume":10.448861,"closeTime":1578311099999},{"openTime":1578311100000,"open":7525,"high":7543.14,"low":7524.91,"close":7537.28,"volume":10.573139,"closeTime":1578311999999},{"openTime":1578312000000,"open":7540.56,"high":7547.25,"low":7531.68,"close":7540.96,"volume":4.247758,"closeTime":1578312899999},{"openTime":1578312900000,"open":7543.7,"high":7547.09,"low":7530,"close":7532.71,"volume":3.11157,"closeTime":1578313799999},{"openTime":1578313800000,"open":7536.6,"high":7551.36,"low":7536,"close":7545.81,"volume":7.996906,"closeTime":1578314699999},{"openTime":1578314700000,"open":7549.04,"high":7560.79,"low":7547.48,"close":7550.27,"volume":9.683863,"closeTime":1578315599999},{"openTime":1578315600000,"open":7553.34,"high":7565.19,"low":7547.36,"close":7547.36,"volume":2.880773,"closeTime":1578316499999},{"openTime":1578316500000,"open":7546.71,"high":7550.61,"low":7542.13,"close":7548.25,"volume":11.223976,"closeTime":1578317399999},{"openTime":1578317400000,"open":7547.3,"high":7566,"low":7546.09,"close":7560.2,"volume":99.320094,"closeTime":1578318299999},{"openTime":1578318300000,"open":7559.54,"high":7608.58,"low":7475.83,"close":7517.88,"volume":116.716365,"closeTime":1578319199999},{"openTime":1578319200000,"open":7515.09,"high":7533.73,"low":7503.52,"close":7531.09,"volume":52.288731,"closeTime":1578320099999},{"openTime":1578320100000,"open":7533.89,"high":7544.39,"low":7522.4,"close":7534.1,"volume":30.686383,"closeTime":1578320999999},{"openTime":1578321000000,"open":7527.33,"high":7551.34,"low":7521.85,"close":7548,"volume":18.979514,"closeTime":1578321899999},{"openTime":1578321900000,"open":7539.39,"high":7546.17,"low":7534.53,"close":7537.01,"volume":14.35647,"closeTime":1578322799999},{"openTime":1578322800000,"open":7544.99,"high":7544.99,"low":7524.66,"close":7524.7,"volume":22.217103,"closeTime":1578323699999},{"openTime":1578323700000,"open":7523.42,"high":7534.4,"low":7520,"close":7524.96,"volume":6.731341,"closeTime":1578324599999},{"openTime":1578324600000,"open":7524,"high":7526.85,"low":7520.29,"close":7523.51,"volume":1.672966,"closeTime":1578325499999},{"openTime":1578325500000,"open":7521.17,"high":7528.03,"low":7515.82,"close":7517.97,"volume":7.110434,"closeTime":1578326399999},{"openTime":1578326400000,"open":7512.54,"high":7531.44,"low":7508.33,"close":7531.44,"volume":13.098593,"closeTime":1578327299999},{"openTime":1578327300000,"open":7530.65,"high":7541.66,"low":7529.71,"close":7529.71,"volume":5.243292,"closeTime":1578328199999},{"openTime":1578328200000,"open":7530.26,"high":7530.26,"low":7514.41,"close":7519.85,"volume":4.204866,"closeTime":1578329099999},{"openTime":1578329100000,"open":7519.28,"high":7530.34,"low":7519.28,"close":7526.98,"volume":6.436554,"closeTime":1578329999999},{"openTime":1578330000000,"open":7523.9,"high":7547.44,"low":7518.91,"close":7545.72,"volume":21.498778,"closeTime":1578330899999},{"openTime":1578330900000,"open":7548.7,"high":7557.81,"low":7543.58,"close":7554.6,"volume":13.395323,"closeTime":1578331799999},{"openTime":1578331800000,"open":7548.55,"high":7549.34,"low":7538.06,"close":7538.06,"volume":7.361834,"closeTime":1578332699999},{"openTime":1578332700000,"open":7543.31,"high":7553.14,"low":7535.1,"close":7551.64,"volume":3.758462,"closeTime":1578333599999},{"openTime":1578333600000,"open":7554.61,"high":7554.61,"low":7534.04,"close":7544.24,"volume":3.698795,"closeTime":1578334499999},{"openTime":1578334500000,"open":7536.62,"high":7542.62,"low":7534.92,"close":7537.25,"volume":2.19994,"closeTime":1578335399999},{"openTime":1578335400000,"open":7542.14,"high":7542.43,"low":7534,"close":7534,"volume":22.195165,"closeTime":1578336299999},{"openTime":1578336300000,"open":7532.14,"high":7537.27,"low":7521,"close":7524.06,"volume":97.773504,"closeTime":1578337199999},{"openTime":1578337200000,"open":7522.4,"high":7526.15,"low":7516.89,"close":7518.51,"volume":2.651284,"closeTime":1578338099999},{"openTime":1578338100000,"open":7522,"high":7531.28,"low":7522,"close":7531.28,"volume":3.225008,"closeTime":1578338999999},{"openTime":1578339000000,"open":7531.28,"high":7536.84,"low":7526.62,"close":7536.84,"volume":7.162565,"closeTime":1578339899999},{"openTime":1578339900000,"open":7542.42,"high":7545.31,"low":7533.08,"close":7533.71,"volume":4.907639,"closeTime":1578340799999},{"openTime":1578340800000,"open":7534.65,"high":7539.45,"low":7532.35,"close":7535,"volume":2.561229,"closeTime":1578341699999},{"openTime":1578341700000,"open":7535,"high":7551.72,"low":7535,"close":7544.81,"volume":12.868156,"closeTime":1578342599999},{"openTime":1578342600000,"open":7545.16,"high":7549.86,"low":7530.86,"close":7537.26,"volume":3.503966,"closeTime":1578343499999},{"openTime":1578343500000,"open":7538.56,"high":7550.51,"low":7530.82,"close":7544.04,"volume":6.794871,"closeTime":1578344399999},{"openTime":1578344400000,"open":7543.58,"high":7573.09,"low":7542.85,"close":7564.61,"volume":14.739791,"closeTime":1578345299999},{"openTime":1578345300000,"open":7558.99,"high":7584.33,"low":7558.99,"close":7575.11,"volume":48.274105,"closeTime":1578346199999},{"openTime":1578346200000,"open":7575.77,"high":7598.81,"low":7575.77,"close":7582.3,"volume":40.152529,"closeTime":1578347099999},{"openTime":1578347100000,"open":7580.1,"high":7607.82,"low":7563.35,"close":7573.05,"volume":25.932315,"closeTime":1578347999999},{"openTime":1578348000000,"open":7581,"high":7629.15,"low":7580,"close":7623.21,"volume":26.928319,"closeTime":1578348899999},{"openTime":1578348900000,"open":7617.74,"high":7680,"low":7613.3,"close":7653.62,"volume":45.006641,"closeTime":1578349799999},{"openTime":1578349800000,"open":7653.62,"high":7758.58,"low":7645.48,"close":7705,"volume":62.68165,"closeTime":1578350699999},{"openTime":1578350700000,"open":7715.19,"high":7750,"low":7696.86,"close":7711.72,"volume":116.314153,"closeTime":1578351599999},{"openTime":1578351600000,"open":7711.72,"high":7775,"low":7711.72,"close":7767.82,"volume":80.156028,"closeTime":1578352499999},{"openTime":1578352500000,"open":7763.3,"high":7805.55,"low":7703.13,"close":7738.75,"volume":183.994752,"closeTime":1578353399999},{"openTime":1578353400000,"open":7735.21,"high":7789.06,"low":7735.21,"close":7763.73,"volume":30.018354,"closeTime":1578354299999},{"openTime":1578354300000,"open":7766.3,"high":7785.76,"low":7752.94,"close":7755.34,"volume":20.369617,"closeTime":1578355199999},{"openTime":1578355200000,"open":7762,"high":7868.21,"low":7761.48,"close":7856.8,"volume":80.874421,"closeTime":1578356099999},{"openTime":1578356100000,"open":7850.2,"high":7919.9,"low":7848.23,"close":7900,"volume":81.872995,"closeTime":1578356999999},{"openTime":1578357000000,"open":7900,"high":8006.07,"low":7900,"close":7949.14,"volume":162.926437,"closeTime":1578357899999},{"openTime":1578357900000,"open":7955.49,"high":7960.15,"low":7841,"close":7890.3,"volume":92.183709,"closeTime":1578358799999},{"openTime":1578358800000,"open":7893.52,"high":7923.04,"low":7873.87,"close":7897.14,"volume":34.016881,"closeTime":1578359699999},{"openTime":1578359700000,"open":7906.33,"high":7911.23,"low":7881.91,"close":7903.7,"volume":44.777341,"closeTime":1578360599999},{"openTime":1578360600000,"open":7904.17,"high":7904.17,"low":7875.36,"close":7879.58,"volume":5.584587,"closeTime":1578361499999},{"openTime":1578361500000,"open":7870.31,"high":7912.22,"low":7870.29,"close":7904.54,"volume":64.801702,"closeTime":1578362399999},{"openTime":1578362400000,"open":7912.35,"high":7923.99,"low":7899.06,"close":7904.33,"volume":22.218976,"closeTime":1578363299999},{"openTime":1578363300000,"open":7904.33,"high":7933.8,"low":7904.33,"close":7930.89,"volume":11.859377,"closeTime":1578364199999},{"openTime":1578364200000,"open":7936.25,"high":7939.29,"low":7911.66,"close":7922.07,"volume":18.171795,"closeTime":1578365099999},{"openTime":1578365100000,"open":7916.8,"high":7921.77,"low":7894.05,"close":7894.05,"volume":11.069133,"closeTime":1578365999999},{"openTime":1578366000000,"open":7905.67,"high":7919.54,"low":7896.99,"close":7908,"volume":19.457743,"closeTime":1578366899999},{"openTime":1578366900000,"open":7905.47,"high":7911,"low":7887.82,"close":7900,"volume":24.768205,"closeTime":1578367799999},{"openTime":1578367800000,"open":7900,"high":7911.63,"low":7899.67,"close":7909.95,"volume":20.724942,"closeTime":1578368699999},{"openTime":1578368700000,"open":7910,"high":7910,"low":7891.92,"close":7894.59,"volume":26.544592,"closeTime":1578369599999},{"openTime":1578369600000,"open":7894.69,"high":7908.85,"low":7884.29,"close":7890.81,"volume":33.751731,"closeTime":1578370499999},{"openTime":1578370500000,"open":7886.06,"high":7889.55,"low":7851.94,"close":7881.91,"volume":66.824886,"closeTime":1578371399999},{"openTime":1578371400000,"open":7882.43,"high":7882.43,"low":7858.58,"close":7869.75,"volume":20.418453,"closeTime":1578372299999},{"openTime":1578372300000,"open":7861.11,"high":7864.69,"low":7825.57,"close":7841.51,"volume":29.727358,"closeTime":1578373199999},{"openTime":1578373200000,"open":7838.94,"high":7854.87,"low":7832.5,"close":7854.87,"volume":14.638673,"closeTime":1578374099999},{"openTime":1578374100000,"open":7854.27,"high":7878.75,"low":7853.89,"close":7876.92,"volume":14.286452,"closeTime":1578374999999},{"openTime":1578375000000,"open":7872.22,"high":7872.22,"low":7851.93,"close":7862.37,"volume":22.097095,"closeTime":1578375899999},{"openTime":1578375900000,"open":7865.77,"high":7881.44,"low":7865.44,"close":7881.44,"volume":13.891831,"closeTime":1578376799999},{"openTime":1578376800000,"open":7872,"high":7872.74,"low":7857.38,"close":7866.88,"volume":3.280877,"closeTime":1578377699999},{"openTime":1578377700000,"open":7867.07,"high":7875.53,"low":7855.27,"close":7865.69,"volume":34.646596,"closeTime":1578378599999},{"openTime":1578378600000,"open":7857.4,"high":7864.96,"low":7855.01,"close":7856.81,"volume":8.29897,"closeTime":1578379499999},{"openTime":1578379500000,"open":7858.87,"high":7872.69,"low":7858.38,"close":7867.13,"volume":17.855167,"closeTime":1578380399999},{"openTime":1578380400000,"open":7870.97,"high":7889.4,"low":7870.97,"close":7872.22,"volume":16.467755,"closeTime":1578381299999},{"openTime":1578381300000,"open":7874.2,"high":7874.4,"low":7857.88,"close":7868.45,"volume":25.320282,"closeTime":1578382199999},{"openTime":1578382200000,"open":7866.11,"high":7874.63,"low":7865.18,"close":7874.63,"volume":3.032345,"closeTime":1578383099999},{"openTime":1578383100000,"open":7874.2,"high":7881.35,"low":7870.46,"close":7878.97,"volume":5.734906,"closeTime":1578383999999},{"openTime":1578384000000,"open":7882.64,"high":7892.15,"low":7881.28,"close":7891.64,"volume":8.603623,"closeTime":1578384899999},{"openTime":1578384900000,"open":7888.14,"high":7901.68,"low":7884.13,"close":7901.68,"volume":36.371386,"closeTime":1578385799999},{"openTime":1578385800000,"open":7898.39,"high":7901.82,"low":7876.1,"close":7877.77,"volume":13.109218,"closeTime":1578386699999},{"openTime":1578386700000,"open":7877.57,"high":7880.93,"low":7864.15,"close":7880.93,"volume":4.21431,"closeTime":1578387599999},{"openTime":1578387600000,"open":7880.9,"high":7880.9,"low":7870.61,"close":7875.97,"volume":5.131119,"closeTime":1578388499999},{"openTime":1578388500000,"open":7880.66,"high":7880.66,"low":7865.15,"close":7865.17,"volume":3.571846,"closeTime":1578389399999},{"openTime":1578389400000,"open":7862.44,"high":7871.23,"low":7862.16,"close":7871.23,"volume":1.496761,"closeTime":1578390299999},{"openTime":1578390300000,"open":7867.34,"high":7867.34,"low":7851.64,"close":7855.97,"volume":17.472349,"closeTime":1578391199999},{"openTime":1578391200000,"open":7855.98,"high":7873.19,"low":7855.98,"close":7860.61,"volume":13.47418,"closeTime":1578392099999},{"openTime":1578392100000,"open":7860.72,"high":7868.23,"low":7859.8,"close":7867.43,"volume":1.857549,"closeTime":1578392999999},{"openTime":1578393000000,"open":7869.73,"high":7877,"low":7824.46,"close":7870.82,"volume":64.490552,"closeTime":1578393899999},{"openTime":1578393900000,"open":7870.73,"high":7883.95,"low":7868.06,"close":7883,"volume":7.174369,"closeTime":1578394799999},{"openTime":1578394800000,"open":7883.95,"high":7910,"low":7881.29,"close":7910,"volume":7.137892,"closeTime":1578395699999},{"openTime":1578395700000,"open":7911.63,"high":7938.32,"low":7899.37,"close":7932.81,"volume":13.042831,"closeTime":1578396599999},{"openTime":1578396600000,"open":7938.66,"high":7944.58,"low":7920,"close":7921.77,"volume":16.271216,"closeTime":1578397499999},{"openTime":1578397500000,"open":7930,"high":7962.43,"low":7890,"close":7890.75,"volume":45.549536,"closeTime":1578398399999},{"openTime":1578398400000,"open":7892.87,"high":7909.03,"low":7873.91,"close":7895.41,"volume":26.944261,"closeTime":1578399299999},{"openTime":1578399300000,"open":7892.04,"high":7898.46,"low":7841.53,"close":7867.47,"volume":15.93428,"closeTime":1578400199999},{"openTime":1578400200000,"open":7866.56,"high":7884.56,"low":7866.56,"close":7871.95,"volume":5.337592,"closeTime":1578401099999},{"openTime":1578401100000,"open":7877.61,"high":7887.73,"low":7856.51,"close":7870.89,"volume":13.271143,"closeTime":1578401999999},{"openTime":1578402000000,"open":7867.74,"high":7867.74,"low":7807.29,"close":7839.62,"volume":57.410881,"closeTime":1578402899999},{"openTime":1578402900000,"open":7833.4,"high":7849.77,"low":7824.11,"close":7839.44,"volume":9.306419,"closeTime":1578403799999},{"openTime":1578403800000,"open":7830.96,"high":7844.03,"low":7820.13,"close":7844.03,"volume":16.18447,"closeTime":1578404699999},{"openTime":1578404700000,"open":7838.07,"high":7856.85,"low":7838.07,"close":7847.14,"volume":19.091069,"closeTime":1578405599999},{"openTime":1578405600000,"open":7848.41,"high":7866.93,"low":7838.45,"close":7854.94,"volume":28.497745,"closeTime":1578406499999},{"openTime":1578406500000,"open":7858.29,"high":7878.79,"low":7842.15,"close":7878.76,"volume":77.922902,"closeTime":1578407399999},{"openTime":1578407400000,"open":7878.79,"high":7882.85,"low":7863.45,"close":7863.45,"volume":34.871619,"closeTime":1578408299999},{"openTime":1578408300000,"open":7864.17,"high":7871.65,"low":7843.81,"close":7844.2,"volume":24.163768,"closeTime":1578409199999},{"openTime":1578409200000,"open":7843.91,"high":7848.64,"low":7817.63,"close":7828.9,"volume":30.053146,"closeTime":1578410099999},{"openTime":1578410100000,"open":7832.31,"high":7842.8,"low":7823.16,"close":7824.7,"volume":24.160074,"closeTime":1578410999999},{"openTime":1578411000000,"open":7829.97,"high":7829.97,"low":7752.74,"close":7785.5,"volume":201.936959,"closeTime":1578411899999},{"openTime":1578411900000,"open":7786.2,"high":7792.11,"low":7740.05,"close":7762.53,"volume":28.919103,"closeTime":1578412799999},{"openTime":1578412800000,"open":7759.84,"high":7849.42,"low":7726,"close":7843.91,"volume":31.309653,"closeTime":1578413699999},{"openTime":1578413700000,"open":7843.92,"high":7893.06,"low":7826.49,"close":7877.95,"volume":39.595702,"closeTime":1578414599999},{"openTime":1578414600000,"open":7877.95,"high":7931.88,"low":7866.4,"close":7906,"volume":30.07892,"closeTime":1578415499999},{"openTime":1578415500000,"open":7902.91,"high":7940.16,"low":7902.91,"close":7919,"volume":32.190186,"closeTime":1578416399999},{"openTime":1578416400000,"open":7915.24,"high":7928.7,"low":7880.38,"close":7898.48,"volume":25.17206,"closeTime":1578417299999},{"openTime":1578417300000,"open":7896,"high":7949.99,"low":7891.32,"close":7943.74,"volume":12.424427,"closeTime":1578418199999},{"openTime":1578418200000,"open":7938.31,"high":7944.11,"low":7900.04,"close":7942.68,"volume":17.169683,"closeTime":1578419099999},{"openTime":1578419100000,"open":7940.42,"high":7948.76,"low":7923.46,"close":7941.32,"volume":11.896472,"closeTime":1578419999999},{"openTime":1578420000000,"open":7941.32,"high":7968.86,"low":7918.63,"close":7968.86,"volume":24.380166,"closeTime":1578420899999},{"openTime":1578420900000,"open":7966.04,"high":8060.99,"low":7952.39,"close":8047.94,"volume":101.878082,"closeTime":1578421799999},{"openTime":1578421800000,"open":8045.2,"high":8128.86,"low":8041.06,"close":8077.79,"volume":138.633766,"closeTime":1578422699999},{"openTime":1578422700000,"open":8077.79,"high":8135.21,"low":8030,"close":8041.68,"volume":107.092533,"closeTime":1578423599999},{"openTime":1578423600000,"open":8047.8,"high":8087.48,"low":8044.13,"close":8081.57,"volume":17.747974,"closeTime":1578424499999},{"openTime":1578424500000,"open":8086.64,"high":8100.92,"low":8065,"close":8088.46,"volume":29.413335,"closeTime":1578425399999},{"openTime":1578425400000,"open":8085.08,"high":8112.52,"low":8071.36,"close":8090.41,"volume":39.504595,"closeTime":1578426299999},{"openTime":1578426300000,"open":8094.47,"high":8116.02,"low":8065.01,"close":8076.42,"volume":25.145705,"closeTime":1578427199999},{"openTime":1578427200000,"open":8076.42,"high":8086.61,"low":8054.36,"close":8076.85,"volume":16.55138,"closeTime":1578428099999},{"openTime":1578428100000,"open":8080.86,"high":8115,"low":8080.86,"close":8114.9,"volume":22.421252,"closeTime":1578428999999},{"openTime":1578429000000,"open":8115,"high":8161.32,"low":8084.05,"close":8158.09,"volume":48.748829,"closeTime":1578429899999},{"openTime":1578429900000,"open":8158.09,"high":8179.85,"low":8139.96,"close":8165.89,"volume":25.021508,"closeTime":1578430799999},{"openTime":1578430800000,"open":8169.66,"high":8191.15,"low":8139.02,"close":8151.33,"volume":39.93919,"closeTime":1578431699999},{"openTime":1578431700000,"open":8145.28,"high":8153.59,"low":8065.66,"close":8080.01,"volume":57.768992,"closeTime":1578432599999},{"openTime":1578432600000,"open":8080.01,"high":8094.82,"low":8062.76,"close":8077.25,"volume":11.673924,"closeTime":1578433499999},{"openTime":1578433500000,"open":8075.12,"high":8079.69,"low":8008.52,"close":8026.89,"volume":34.361627,"closeTime":1578434399999},{"openTime":1578434400000,"open":8018.47,"high":8065.11,"low":8008,"close":8028.13,"volume":46.027962,"closeTime":1578435299999},{"openTime":1578435300000,"open":8025.01,"high":8025.01,"low":7957.62,"close":8020.16,"volume":50.800816,"closeTime":1578436199999},{"openTime":1578436200000,"open":8020.16,"high":8063.54,"low":7999.65,"close":8044.56,"volume":17.907048,"closeTime":1578437099999},{"openTime":1578437100000,"open":8041.88,"high":8056.97,"low":8018.48,"close":8047.46,"volume":3.856233,"closeTime":1578437999999},{"openTime":1578438000000,"open":8051.21,"high":8060.59,"low":8020.42,"close":8060.59,"volume":5.909075,"closeTime":1578438899999},{"openTime":1578438900000,"open":8060.6,"high":8085.73,"low":8060.6,"close":8078.92,"volume":9.076589,"closeTime":1578439799999},{"openTime":1578439800000,"open":8084.7,"high":8194.91,"low":8084.7,"close":8179.49,"volume":95.609567,"closeTime":1578440699999},{"openTime":1578440700000,"open":8181.1,"high":8233.4,"low":8136.35,"close":8157.76,"volume":83.055878,"closeTime":1578441599999},{"openTime":1578441600000,"open":8151.26,"high":8358,"low":8148.54,"close":8242.18,"volume":191.566315,"closeTime":1578442499999},{"openTime":1578442500000,"open":8249.54,"high":8346.61,"low":8249.53,"close":8338.74,"volume":179.784719,"closeTime":1578443399999},{"openTime":1578443400000,"open":8346.16,"high":8359.18,"low":8292.18,"close":8339.35,"volume":85.641857,"closeTime":1578444299999},{"openTime":1578444300000,"open":8348.61,"high":8466.27,"low":8346.62,"close":8442.29,"volume":399.373477,"closeTime":1578445199999},{"openTime":1578445200000,"open":8445.63,"high":8458.91,"low":8347.33,"close":8387.38,"volume":81.255854,"closeTime":1578446099999},{"openTime":1578446100000,"open":8387.83,"high":8438.66,"low":8373.27,"close":8424.99,"volume":43.737574,"closeTime":1578446999999},{"openTime":1578447000000,"open":8430.02,"high":8437.1,"low":8379.18,"close":8391.79,"volume":62.092247,"closeTime":1578447899999},{"openTime":1578447900000,"open":8383.97,"high":8390.37,"low":8351.23,"close":8381.55,"volume":28.913456,"closeTime":1578448799999},{"openTime":1578448800000,"open":8385.82,"high":8430.65,"low":8374.9,"close":8374.9,"volume":19.737731,"closeTime":1578449699999},{"openTime":1578449700000,"open":8380.38,"high":8385.94,"low":7265,"close":8294.53,"volume":257.291227,"closeTime":1578450599999},{"openTime":1578450600000,"open":8294.53,"high":8379.78,"low":8279.01,"close":8374.43,"volume":55.840919,"closeTime":1578451499999},{"openTime":1578451500000,"open":8375.91,"high":8375.91,"low":8262.9,"close":8283.48,"volume":60.441353,"closeTime":1578452399999},{"openTime":1578452400000,"open":8282.19,"high":8318.81,"low":8267.06,"close":8310.54,"volume":32.751241,"closeTime":1578453299999},{"openTime":1578453300000,"open":8305,"high":8307.66,"low":8248.75,"close":8265.27,"volume":36.724978,"closeTime":1578454199999},{"openTime":1578454200000,"open":8262.71,"high":8339.32,"low":8257.49,"close":8321.26,"volume":22.430597,"closeTime":1578455099999},{"openTime":1578455100000,"open":8327.01,"high":8329.45,"low":8296.11,"close":8296.11,"volume":41.30679,"closeTime":1578455999999},{"openTime":1578456000000,"open":8304.52,"high":8339.94,"low":8295.87,"close":8322.32,"volume":38.083832,"closeTime":1578456899999},{"openTime":1578456900000,"open":8323.28,"high":8334.76,"low":8304.57,"close":8310.57,"volume":10.666015,"closeTime":1578457799999},{"openTime":1578457800000,"open":8304.94,"high":8316.82,"low":8283.74,"close":8311.01,"volume":21.802654,"closeTime":1578458699999},{"openTime":1578458700000,"open":8312.95,"high":8352.09,"low":8312.95,"close":8346.21,"volume":40.252777,"closeTime":1578459599999},{"openTime":1578459600000,"open":8343.22,"high":8375,"low":8339.82,"close":8346.27,"volume":17.184599,"closeTime":1578460499999},{"openTime":1578460500000,"open":8347.86,"high":8365.89,"low":8311.94,"close":8318.95,"volume":18.279795,"closeTime":1578461399999},{"openTime":1578461400000,"open":8319.76,"high":8348.32,"low":8309.55,"close":8348.32,"volume":8.880972,"closeTime":1578462299999},{"openTime":1578462300000,"open":8343.19,"high":8355.43,"low":8331.42,"close":8337.26,"volume":6.31814,"closeTime":1578463199999},{"openTime":1578463200000,"open":8331.43,"high":8355.32,"low":8322.83,"close":8339.21,"volume":5.308451,"closeTime":1578464099999},{"openTime":1578464100000,"open":8339.22,"high":8365.44,"low":8338.48,"close":8349.61,"volume":11.34126,"closeTime":1578464999999},{"openTime":1578465000000,"open":8351.43,"high":8351.43,"low":8320,"close":8336.38,"volume":20.587473,"closeTime":1578465899999},{"openTime":1578465900000,"open":8329.34,"high":8337.59,"low":8316.31,"close":8334.71,"volume":20.051124,"closeTime":1578466799999},{"openTime":1578466800000,"open":8341.73,"high":8341.73,"low":8321.08,"close":8331.6,"volume":5.494057,"closeTime":1578467699999},{"openTime":1578467700000,"open":8331.77,"high":8344.66,"low":8319.45,"close":8332.24,"volume":8.663583,"closeTime":1578468599999},{"openTime":1578468600000,"open":8331.91,"high":8332.97,"low":8285.22,"close":8311,"volume":9.498416,"closeTime":1578469499999},{"openTime":1578469500000,"open":8311.01,"high":8311.01,"low":8280.5,"close":8303.75,"volume":20.711876,"closeTime":1578470399999},{"openTime":1578470400000,"open":8295.39,"high":8295.39,"low":8267.64,"close":8271.06,"volume":11.968355,"closeTime":1578471299999},{"openTime":1578471300000,"open":8271.06,"high":8306.54,"low":8271.06,"close":8303.22,"volume":11.848885,"closeTime":1578472199999},{"openTime":1578472200000,"open":8299.3,"high":8322.89,"low":8299.3,"close":8322.89,"volume":4.090474,"closeTime":1578473099999},{"openTime":1578473100000,"open":8322.89,"high":8322.89,"low":8310.15,"close":8311.23,"volume":22.690638,"closeTime":1578473999999},{"openTime":1578474000000,"open":8304.35,"high":8313.96,"low":8280,"close":8293.94,"volume":12.281505,"closeTime":1578474899999},{"openTime":1578474900000,"open":8292.62,"high":8312,"low":8279.75,"close":8310.1,"volume":18.909623,"closeTime":1578475799999},{"openTime":1578475800000,"open":8315,"high":8319.94,"low":8287.15,"close":8306.56,"volume":16.105276,"closeTime":1578476699999},{"openTime":1578476700000,"open":8307.81,"high":8310.81,"low":8272.83,"close":8296.45,"volume":15.012556,"closeTime":1578477599999},{"openTime":1578477600000,"open":8293.18,"high":8358.36,"low":8285.83,"close":8338.13,"volume":79.19832,"closeTime":1578478499999},{"openTime":1578478500000,"open":8341.8,"high":8351.43,"low":8322.6,"close":8339.05,"volume":5.869759,"closeTime":1578479399999},{"openTime":1578479400000,"open":8337.63,"high":8346.16,"low":8331.89,"close":8333.77,"volume":2.197226,"closeTime":1578480299999},{"openTime":1578480300000,"open":8340,"high":8357.95,"low":8322.27,"close":8328.68,"volume":35.255729,"closeTime":1578481199999},{"openTime":1578481200000,"open":8335.58,"high":8348.19,"low":8329.09,"close":8348.19,"volume":8.042292,"closeTime":1578482099999},{"openTime":1578482100000,"open":8350.08,"high":8368.61,"low":8339.01,"close":8362.95,"volume":13.174862,"closeTime":1578482999999},{"openTime":1578483000000,"open":8360.81,"high":8361.68,"low":8346.66,"close":8361.67,"volume":8.183107,"closeTime":1578483899999},{"openTime":1578483900000,"open":8361.68,"high":8366.28,"low":8336.73,"close":8336.79,"volume":6.378751,"closeTime":1578484799999},{"openTime":1578484800000,"open":8336.79,"high":8347.85,"low":8313.74,"close":8328.76,"volume":5.637306,"closeTime":1578485699999},{"openTime":1578485700000,"open":8328.65,"high":8336.59,"low":8316.62,"close":8336.59,"volume":4.717449,"closeTime":1578486599999},{"openTime":1578486600000,"open":8327.92,"high":8336.59,"low":8320,"close":8321.68,"volume":3.016583,"closeTime":1578487499999},{"openTime":1578487500000,"open":8321.68,"high":8322.8,"low":8272.68,"close":8285.79,"volume":28.465499,"closeTime":1578488399999},{"openTime":1578488400000,"open":8278.45,"high":8296.73,"low":8237.37,"close":8264.34,"volume":29.950628,"closeTime":1578489299999},{"openTime":1578489300000,"open":8251.89,"high":8313.55,"low":8220,"close":8306.25,"volume":21.908021,"closeTime":1578490199999},{"openTime":1578490200000,"open":8303.37,"high":8420.09,"low":8299.9,"close":8404.59,"volume":70.827943,"closeTime":1578491099999},{"openTime":1578491100000,"open":8404.58,"high":8404.58,"low":8375.03,"close":8385.09,"volume":20.377247,"closeTime":1578491999999},{"openTime":1578492000000,"open":8384.46,"high":8384.46,"low":8200.75,"close":8262.73,"volume":106.320682,"closeTime":1578492899999},{"openTime":1578492900000,"open":8265.81,"high":8308.55,"low":8262.1,"close":8280.94,"volume":19.737552,"closeTime":1578493799999},{"openTime":1578493800000,"open":8285.13,"high":8335.8,"low":8283.6,"close":8317.57,"volume":32.959642,"closeTime":1578494699999},{"openTime":1578494700000,"open":8309.25,"high":8327.36,"low":8286.7,"close":8306.23,"volume":23.146816,"closeTime":1578495599999},{"openTime":1578495600000,"open":8306.26,"high":8312.8,"low":8278.64,"close":8296.22,"volume":16.4664,"closeTime":1578496499999},{"openTime":1578496500000,"open":8292.56,"high":8303.36,"low":8274.13,"close":8274.13,"volume":12.233572,"closeTime":1578497399999},{"openTime":1578497400000,"open":8273.75,"high":8327.29,"low":8232.54,"close":8321.2,"volume":88.749893,"closeTime":1578498299999},{"openTime":1578498300000,"open":8326.79,"high":8356.97,"low":8290.8,"close":8297.79,"volume":46.356192,"closeTime":1578499199999},{"openTime":1578499200000,"open":8298.05,"high":8332.36,"low":8267.25,"close":8284.35,"volume":12.344125,"closeTime":1578500099999},{"openTime":1578500100000,"open":8286.79,"high":8297.35,"low":8210.32,"close":8214.92,"volume":74.758304,"closeTime":1578500999999},{"openTime":1578501000000,"open":8214.92,"high":8271.89,"low":8067.96,"close":8086.19,"volume":368.89093,"closeTime":1578501899999},{"openTime":1578501900000,"open":8066.06,"high":8128.45,"low":8056.1,"close":8111.37,"volume":158.810967,"closeTime":1578502799999},{"openTime":1578502800000,"open":8111.37,"high":8120.87,"low":8033.1,"close":8052.77,"volume":181.290691,"closeTime":1578503699999},{"openTime":1578503700000,"open":8053.45,"high":8064.91,"low":8005.72,"close":8060.58,"volume":65.205357,"closeTime":1578504599999},{"openTime":1578504600000,"open":8060.58,"high":8092.35,"low":8050.1,"close":8089.81,"volume":24.357235,"closeTime":1578505499999},{"openTime":1578505500000,"open":8096.06,"high":8106.24,"low":8073.79,"close":8077.03,"volume":22.091726,"closeTime":1578506399999},{"openTime":1578506400000,"open":8076,"high":8087.83,"low":8049.2,"close":8073.24,"volume":58.677158,"closeTime":1578507299999},{"openTime":1578507300000,"open":8071.44,"high":8089.51,"low":8048.62,"close":8048.62,"volume":22.176802,"closeTime":1578508199999},{"openTime":1578508200000,"open":8048.72,"high":8073.71,"low":8044,"close":8065,"volume":9.337062,"closeTime":1578509099999},{"openTime":1578509100000,"open":8065.66,"high":8065.66,"low":8032.55,"close":8048.59,"volume":48.180819,"closeTime":1578509999999},{"openTime":1578510000000,"open":8051.54,"high":8059.34,"low":8036.72,"close":8050.42,"volume":4.038988,"closeTime":1578510899999},{"openTime":1578510900000,"open":8054.9,"high":8064.97,"low":8038.72,"close":8038.72,"volume":5.496925,"closeTime":1578511799999},{"openTime":1578511800000,"open":8038.89,"high":8041.36,"low":8010,"close":8014.05,"volume":23.895619,"closeTime":1578512699999},{"openTime":1578512700000,"open":8011,"high":8011,"low":7959.15,"close":7961.87,"volume":93.13043,"closeTime":1578513599999},{"openTime":1578513600000,"open":7957.62,"high":7974.68,"low":7900,"close":7926.43,"volume":81.607029,"closeTime":1578514499999},{"openTime":1578514500000,"open":7920.31,"high":7939.75,"low":7868.11,"close":7939.75,"volume":163.051806,"closeTime":1578515399999},{"openTime":1578515400000,"open":7936.3,"high":8029.24,"low":7930.74,"close":7999.56,"volume":141.618778,"closeTime":1578516299999},{"openTime":1578516300000,"open":8004.63,"high":8054.94,"low":7973.47,"close":8051.73,"volume":55.617029,"closeTime":1578517199999},{"openTime":1578517200000,"open":8046.48,"high":8046.48,"low":7964.3,"close":7987.63,"volume":32.780176,"closeTime":1578518099999},{"openTime":1578518100000,"open":7989.22,"high":8038,"low":7982.91,"close":8018.93,"volume":38.0689,"closeTime":1578518999999},{"openTime":1578519000000,"open":8016.98,"high":8019.9,"low":7979.43,"close":7994.79,"volume":23.035514,"closeTime":1578519899999},{"openTime":1578519900000,"open":7995.67,"high":8008.9,"low":7970.97,"close":7997.32,"volume":16.094003,"closeTime":1578520799999},{"openTime":1578520800000,"open":8009.28,"high":8014.84,"low":7974.48,"close":7985.11,"volume":14.110501,"closeTime":1578521699999},{"openTime":1578521700000,"open":7985.88,"high":7999.65,"low":7982.76,"close":7989.28,"volume":4.908002,"closeTime":1578522599999},{"openTime":1578522600000,"open":7989.28,"high":8033.69,"low":7989.28,"close":8031.81,"volume":19.120358,"closeTime":1578523499999},{"openTime":1578523500000,"open":8017.6,"high":8076.09,"low":8012.68,"close":8069.55,"volume":15.896433,"closeTime":1578524399999},{"openTime":1578524400000,"open":8059.65,"high":8065.52,"low":8038.03,"close":8061.33,"volume":4.57233,"closeTime":1578525299999},{"openTime":1578525300000,"open":8063.23,"high":8105.75,"low":8063.14,"close":8102.66,"volume":28.904017,"closeTime":1578526199999},{"openTime":1578526200000,"open":8102,"high":8113.99,"low":8054.3,"close":8056.93,"volume":52.074578,"closeTime":1578527099999},{"openTime":1578527100000,"open":8051.74,"high":8060.76,"low":8018,"close":8047.76,"volume":32.464614,"closeTime":1578527999999},{"openTime":1578528000000,"open":8047.76,"high":8047.76,"low":7943.34,"close":7973.54,"volume":82.45439,"closeTime":1578528899999},{"openTime":1578528900000,"open":7967.83,"high":7985,"low":7930,"close":7967.13,"volume":23.434049,"closeTime":1578529799999},{"openTime":1578529800000,"open":7978.85,"high":7978.85,"low":7926,"close":7969.4,"volume":9.573852,"closeTime":1578530699999},{"openTime":1578530700000,"open":7972.96,"high":7986.03,"low":7948.27,"close":7957.5,"volume":15.932576,"closeTime":1578531599999},{"openTime":1578531600000,"open":7949.09,"high":7966.45,"low":7944.99,"close":7966.43,"volume":8.934918,"closeTime":1578532499999},{"openTime":1578532500000,"open":7966.43,"high":7977.99,"low":7957.95,"close":7973.8,"volume":16.546308,"closeTime":1578533399999},{"openTime":1578533400000,"open":7977.52,"high":8025.7,"low":7975.09,"close":8004.43,"volume":6.319411,"closeTime":1578534299999},{"openTime":1578534300000,"open":8004.61,"high":8007.19,"low":7982.75,"close":7996.33,"volume":6.796423,"closeTime":1578535199999},{"openTime":1578535200000,"open":7995.54,"high":8011.45,"low":7988.99,"close":8008.84,"volume":19.250036,"closeTime":1578536099999},{"openTime":1578536100000,"open":8006.22,"high":8013.36,"low":7987.45,"close":7992.95,"volume":3.96949,"closeTime":1578536999999},{"openTime":1578537000000,"open":7980.08,"high":7996.18,"low":7974.33,"close":7995.37,"volume":25.832949,"closeTime":1578537899999},{"openTime":1578537900000,"open":7992.33,"high":7992.33,"low":7978,"close":7979.1,"volume":2.006959,"closeTime":1578538799999},{"openTime":1578538800000,"open":7972.38,"high":7983,"low":7954.4,"close":7960,"volume":6.685404,"closeTime":1578539699999},{"openTime":1578539700000,"open":7956.14,"high":7982.75,"low":7944.62,"close":7981.04,"volume":13.149781,"closeTime":1578540599999},{"openTime":1578540600000,"open":7972.54,"high":7979.81,"low":7954.96,"close":7958.28,"volume":8.211216,"closeTime":1578541499999},{"openTime":1578541500000,"open":7954.78,"high":7962.69,"low":7929.75,"close":7945.75,"volume":8.208446,"closeTime":1578542399999},{"openTime":1578542400000,"open":7945.39,"high":7968.02,"low":7927.17,"close":7928.8,"volume":11.979883,"closeTime":1578543299999},{"openTime":1578543300000,"open":7930.81,"high":7947.98,"low":7930.81,"close":7937.58,"volume":6.251865,"closeTime":1578544199999},{"openTime":1578544200000,"open":7937.58,"high":7976.6,"low":7936.3,"close":7962.08,"volume":9.916246,"closeTime":1578545099999},{"openTime":1578545100000,"open":7960.64,"high":7967,"low":7954.24,"close":7967,"volume":2.81554,"closeTime":1578545999999},{"openTime":1578546000000,"open":7959.45,"high":7964.18,"low":7952.58,"close":7964.18,"volume":6.408585,"closeTime":1578546899999},{"openTime":1578546900000,"open":7959.54,"high":7962.88,"low":7934.17,"close":7934.17,"volume":12.342177,"closeTime":1578547799999},{"openTime":1578547800000,"open":7942.34,"high":7953.76,"low":7926.01,"close":7951.6,"volume":6.910525,"closeTime":1578548699999},{"openTime":1578548700000,"open":7951.32,"high":7955.49,"low":7937.18,"close":7937.75,"volume":1.886426,"closeTime":1578549599999},{"openTime":1578549600000,"open":7936.67,"high":7946.79,"low":7913.79,"close":7922.42,"volume":17.04475,"closeTime":1578550499999},{"openTime":1578550500000,"open":7922.92,"high":7939.92,"low":7905.95,"close":7935.84,"volume":3.703387,"closeTime":1578551399999},{"openTime":1578551400000,"open":7933.48,"high":7940.01,"low":7910,"close":7910,"volume":3.789701,"closeTime":1578552299999},{"openTime":1578552300000,"open":7909.76,"high":7923.27,"low":7892.84,"close":7907.57,"volume":29.64432,"closeTime":1578553199999},{"openTime":1578553200000,"open":7905.37,"high":7924.93,"low":7905.37,"close":7918.88,"volume":19.824167,"closeTime":1578554099999},{"openTime":1578554100000,"open":7916.42,"high":7955.25,"low":7916.42,"close":7944.9,"volume":27.517227,"closeTime":1578554999999},{"openTime":1578555000000,"open":7956.62,"high":7956.63,"low":7936.1,"close":7956.63,"volume":1.351312,"closeTime":1578555899999},{"openTime":1578555900000,"open":7955.31,"high":7972.16,"low":7944.44,"close":7949.84,"volume":3.076722,"closeTime":1578556799999},{"openTime":1578556800000,"open":7949.51,"high":7953.25,"low":7939.01,"close":7941.36,"volume":5.355945,"closeTime":1578557699999},{"openTime":1578557700000,"open":7943.29,"high":7947.55,"low":7929.74,"close":7929.74,"volume":4.969733,"closeTime":1578558599999},{"openTime":1578558600000,"open":7927.84,"high":7933.5,"low":7911.33,"close":7927.2,"volume":33.462282,"closeTime":1578559499999},{"openTime":1578559500000,"open":7925.51,"high":7937.5,"low":7918.22,"close":7931.04,"volume":1.911911,"closeTime":1578560399999},{"openTime":1578560400000,"open":7931.56,"high":7931.56,"low":7860.81,"close":7903.09,"volume":48.479817,"closeTime":1578561299999},{"openTime":1578561300000,"open":7899.61,"high":7899.61,"low":7876.5,"close":7886.9,"volume":21.953273,"closeTime":1578562199999},{"openTime":1578562200000,"open":7879.88,"high":7902.27,"low":7877.1,"close":7892.75,"volume":8.516027,"closeTime":1578563099999},{"openTime":1578563100000,"open":7891.08,"high":7891.08,"low":7863.89,"close":7868.86,"volume":14.206204,"closeTime":1578563999999},{"openTime":1578564000000,"open":7867.81,"high":7898.56,"low":7851.95,"close":7897.81,"volume":20.035523,"closeTime":1578564899999},{"openTime":1578564900000,"open":7898.31,"high":7934.68,"low":7898.31,"close":7910.46,"volume":35.281759,"closeTime":1578565799999},{"openTime":1578565800000,"open":7912.42,"high":7922.29,"low":7883.87,"close":7890.48,"volume":7.258845,"closeTime":1578566699999},{"openTime":1578566700000,"open":7890.58,"high":7894.51,"low":7872,"close":7890,"volume":8.928864,"closeTime":1578567599999},{"openTime":1578567600000,"open":7884.82,"high":7894.63,"low":7865.52,"close":7872.88,"volume":7.778624,"closeTime":1578568499999},{"openTime":1578568500000,"open":7878.97,"high":7885.14,"low":7862.09,"close":7867.16,"volume":2.048444,"closeTime":1578569399999},{"openTime":1578569400000,"open":7864.74,"high":7874.88,"low":7854.78,"close":7854.78,"volume":6.814225,"closeTime":1578570299999},{"openTime":1578570300000,"open":7856.57,"high":7872.33,"low":7852.7,"close":7868.23,"volume":7.459872,"closeTime":1578571199999},{"openTime":1578571200000,"open":7874.84,"high":7885.14,"low":7867.95,"close":7882.52,"volume":7.225418,"closeTime":1578572099999},{"openTime":1578572100000,"open":7885.3,"high":7887.15,"low":7867.4,"close":7877.6,"volume":5.006342,"closeTime":1578572999999},{"openTime":1578573000000,"open":7878.73,"high":7911.12,"low":7878.73,"close":7897.56,"volume":5.727557,"closeTime":1578573899999},{"openTime":1578573900000,"open":7894.54,"high":7905.1,"low":7880.32,"close":7895,"volume":9.50155,"closeTime":1578574799999},{"openTime":1578574800000,"open":7892.96,"high":7919.65,"low":7892.95,"close":7909.6,"volume":15.051199,"closeTime":1578575699999},{"openTime":1578575700000,"open":7915.02,"high":7939.49,"low":7915.02,"close":7927.71,"volume":27.255491,"closeTime":1578576599999},{"openTime":1578576600000,"open":7925.76,"high":7931.78,"low":7906.61,"close":7909.47,"volume":15.852383,"closeTime":1578577499999},{"openTime":1578577500000,"open":7910.95,"high":7921.9,"low":7882.39,"close":7884.74,"volume":36.035588,"closeTime":1578578399999},{"openTime":1578578400000,"open":7884.74,"high":7912,"low":7884.74,"close":7899.12,"volume":9.140859,"closeTime":1578579299999},{"openTime":1578579300000,"open":7899.12,"high":7899.12,"low":7870.3,"close":7886.14,"volume":14.814743,"closeTime":1578580199999},{"openTime":1578580200000,"open":7887.79,"high":7891.18,"low":7866.19,"close":7877.9,"volume":10.833498,"closeTime":1578581099999},{"openTime":1578581100000,"open":7879.42,"high":7894.91,"low":7879.42,"close":7880.39,"volume":3.116728,"closeTime":1578581999999},{"openTime":1578582000000,"open":7881.15,"high":7922.26,"low":7878.59,"close":7907.95,"volume":5.991017,"closeTime":1578582899999},{"openTime":1578582900000,"open":7912,"high":7915.15,"low":7896,"close":7897.28,"volume":6.6381,"closeTime":1578583799999},{"openTime":1578583800000,"open":7895.82,"high":7907.03,"low":7889.6,"close":7897.11,"volume":8.278331,"closeTime":1578584699999},{"openTime":1578584700000,"open":7900,"high":7902.9,"low":7894.21,"close":7896.04,"volume":14.247662,"closeTime":1578585599999},{"openTime":1578585600000,"open":7901.76,"high":7914.21,"low":7847,"close":7865.44,"volume":32.19299,"closeTime":1578586499999},{"openTime":1578586500000,"open":7855.14,"high":7858.13,"low":7808.08,"close":7827.06,"volume":31.864346,"closeTime":1578587399999},{"openTime":1578587400000,"open":7827.18,"high":7849.34,"low":7809.29,"close":7842.49,"volume":87.068582,"closeTime":1578588299999},{"openTime":1578588300000,"open":7839.86,"high":7839.86,"low":7815.4,"close":7815.4,"volume":12.597182,"closeTime":1578589199999},{"openTime":1578589200000,"open":7813,"high":7835.79,"low":7780.31,"close":7784.38,"volume":38.891085,"closeTime":1578590099999},{"openTime":1578590100000,"open":7784.38,"high":7801.78,"low":7777.01,"close":7794.01,"volume":24.828796,"closeTime":1578590999999},{"openTime":1578591000000,"open":7792.59,"high":7849.03,"low":7790,"close":7837.92,"volume":44.050205,"closeTime":1578591899999},{"openTime":1578591900000,"open":7834.81,"high":7834.81,"low":7784.34,"close":7788.95,"volume":8.590284,"closeTime":1578592799999},{"openTime":1578592800000,"open":7788.16,"high":7807.24,"low":7783.88,"close":7797.31,"volume":6.914599,"closeTime":1578593699999},{"openTime":1578593700000,"open":7797.79,"high":7815.37,"low":7792.94,"close":7810,"volume":19.881508,"closeTime":1578594599999},{"openTime":1578594600000,"open":7807.81,"high":7826.08,"low":7803.47,"close":7823.43,"volume":19.528433,"closeTime":1578595499999},{"openTime":1578595500000,"open":7823.06,"high":7823.06,"low":7801.34,"close":7811.23,"volume":8.790583,"closeTime":1578596399999},{"openTime":1578596400000,"open":7808.48,"high":7820.56,"low":7808.48,"close":7819.93,"volume":6.41862,"closeTime":1578597299999},{"openTime":1578597300000,"open":7821.57,"high":7862.79,"low":7818.35,"close":7849.75,"volume":14.509618,"closeTime":1578598199999},{"openTime":1578598200000,"open":7852.61,"high":7896.69,"low":7852.61,"close":7896.69,"volume":3.959615,"closeTime":1578599099999},{"openTime":1578599100000,"open":7892.49,"high":7950,"low":7883.99,"close":7917.25,"volume":47.239471,"closeTime":1578599999999},{"openTime":1578600000000,"open":7920.02,"high":7996.45,"low":7913.57,"close":7981.94,"volume":68.535694,"closeTime":1578600899999},{"openTime":1578600900000,"open":7973.55,"high":7984.76,"low":7958.87,"close":7962.99,"volume":19.294954,"closeTime":1578601799999},{"openTime":1578601800000,"open":7957.24,"high":7957.24,"low":7929.42,"close":7940.12,"volume":31.222049,"closeTime":1578602699999},{"openTime":1578602700000,"open":7942.16,"high":7945.1,"low":7799,"close":7817.57,"volume":117.716661,"closeTime":1578603599999},{"openTime":1578603600000,"open":7813.61,"high":7836.13,"low":7746.27,"close":7821.78,"volume":97.544891,"closeTime":1578604499999},{"openTime":1578604500000,"open":7822.07,"high":7839.86,"low":7801.59,"close":7826.24,"volume":18.474894,"closeTime":1578605399999},{"openTime":1578605400000,"open":7830.88,"high":7832.85,"low":7789.54,"close":7800.7,"volume":9.923301,"closeTime":1578606299999},{"openTime":1578606300000,"open":7797.48,"high":7810.62,"low":7782.55,"close":7787.99,"volume":10.500759,"closeTime":1578607199999},{"openTime":1578607200000,"open":7782.32,"high":7821.31,"low":7782.32,"close":7800.58,"volume":10.412876,"closeTime":1578608099999},{"openTime":1578608100000,"open":7798.63,"high":7820.53,"low":7793.97,"close":7820.38,"volume":8.114148,"closeTime":1578608999999},{"openTime":1578609000000,"open":7816,"high":7852.08,"low":7813.34,"close":7852.08,"volume":22.932866,"closeTime":1578609899999},{"openTime":1578609900000,"open":7852.08,"high":7870.29,"low":7799.68,"close":7806.16,"volume":11.184639,"closeTime":1578610799999},{"openTime":1578610800000,"open":7804.55,"high":7820.2,"low":7785.36,"close":7803.72,"volume":22.977615,"closeTime":1578611699999},{"openTime":1578611700000,"open":7814.19,"high":7827.07,"low":7804.72,"close":7827.07,"volume":0.966858,"closeTime":1578612599999},{"openTime":1578612600000,"open":7820.13,"high":7823.28,"low":7803.77,"close":7803.99,"volume":2.588214,"closeTime":1578613499999},{"openTime":1578613500000,"open":7804.74,"high":7827.67,"low":7797.77,"close":7811.79,"volume":5.145939,"closeTime":1578614399999},{"openTime":1578614400000,"open":7806.51,"high":7837.51,"low":7806.51,"close":7833.36,"volume":5.825705,"closeTime":1578615299999},{"openTime":1578615300000,"open":7829.41,"high":7843.25,"low":7828.8,"close":7832.77,"volume":5.181511,"closeTime":1578616199999},{"openTime":1578616200000,"open":7835.35,"high":7835.35,"low":7821.89,"close":7826.59,"volume":5.966667,"closeTime":1578617099999},{"openTime":1578617100000,"open":7828.61,"high":7834.62,"low":7811.82,"close":7811.82,"volume":3.962833,"closeTime":1578617999999},{"openTime":1578618000000,"open":7814.29,"high":7831.72,"low":7811.78,"close":7817.97,"volume":1.549492,"closeTime":1578618899999},{"openTime":1578618900000,"open":7817.27,"high":7823.79,"low":7798.98,"close":7800.54,"volume":3.396878,"closeTime":1578619799999},{"openTime":1578619800000,"open":7801.14,"high":7808.92,"low":7788.84,"close":7791.75,"volume":6.652842,"closeTime":1578620699999},{"openTime":1578620700000,"open":7787.47,"high":7797.73,"low":7780.18,"close":7793.83,"volume":2.43773,"closeTime":1578621599999},{"openTime":1578621600000,"open":7790.62,"high":7816.47,"low":7790.32,"close":7806.92,"volume":2.696614,"closeTime":1578622499999},{"openTime":1578622500000,"open":7812.37,"high":7817.78,"low":7808.88,"close":7817.78,"volume":0.682482,"closeTime":1578623399999},{"openTime":1578623400000,"open":7813.32,"high":7813.32,"low":7805.04,"close":7805.04,"volume":4.02463,"closeTime":1578624299999},{"openTime":1578624300000,"open":7800,"high":7804.54,"low":7792.53,"close":7795.58,"volume":6.050278,"closeTime":1578625199999},{"openTime":1578625200000,"open":7793.23,"high":7800.47,"low":7793.06,"close":7798.36,"volume":9.722925,"closeTime":1578626099999},{"openTime":1578626100000,"open":7796.24,"high":7813.32,"low":7796.24,"close":7798.5,"volume":8.438754,"closeTime":1578626999999},{"openTime":1578627000000,"open":7793.07,"high":7799.07,"low":7760.85,"close":7799.05,"volume":12.545883,"closeTime":1578627899999},{"openTime":1578627900000,"open":7801.31,"high":7804.43,"low":7795.78,"close":7803.45,"volume":0.184267,"closeTime":1578628799999},{"openTime":1578628800000,"open":7807.15,"high":7807.18,"low":7778.73,"close":7782.11,"volume":3.641296,"closeTime":1578629699999},{"openTime":1578629700000,"open":7781.37,"high":7788.2,"low":7767.38,"close":7777.61,"volume":3.744761,"closeTime":1578630599999},{"openTime":1578630600000,"open":7769.35,"high":7783.26,"low":7759.24,"close":7780,"volume":3.298773,"closeTime":1578631499999},{"openTime":1578631500000,"open":7781.8,"high":7790,"low":7772.88,"close":7788.65,"volume":7.552073,"closeTime":1578632399999},{"openTime":1578632400000,"open":7782.31,"high":7782.32,"low":7771.65,"close":7775.21,"volume":0.439433,"closeTime":1578633299999},{"openTime":1578633300000,"open":7772.76,"high":7776.79,"low":7766.84,"close":7767.88,"volume":3.319596,"closeTime":1578634199999},{"openTime":1578634200000,"open":7765.64,"high":7765.72,"low":7745,"close":7761.76,"volume":22.248908,"closeTime":1578635099999},{"openTime":1578635100000,"open":7756.31,"high":7761.88,"low":7726,"close":7738.13,"volume":55.403572,"closeTime":1578635999999},{"openTime":1578636000000,"open":7732.73,"high":7749.58,"low":7724.58,"close":7725.22,"volume":53.861858,"closeTime":1578636899999},{"openTime":1578636900000,"open":7722.81,"high":7737.89,"low":7710,"close":7737.89,"volume":13.568095,"closeTime":1578637799999},{"openTime":1578637800000,"open":7743.35,"high":7771.12,"low":7736.81,"close":7749.55,"volume":5.825752,"closeTime":1578638699999},{"openTime":1578638700000,"open":7733.86,"high":7751.59,"low":7729.25,"close":7733.96,"volume":23.11426,"closeTime":1578639599999},{"openTime":1578639600000,"open":7727.83,"high":7735.18,"low":7715.6,"close":7715.6,"volume":0.907282,"closeTime":1578640499999},{"openTime":1578640500000,"open":7720.14,"high":7742.37,"low":7718.63,"close":7741.97,"volume":14.358771,"closeTime":1578641399999},{"openTime":1578641400000,"open":7739.5,"high":7741.63,"low":7724.57,"close":7727.98,"volume":26.612861,"closeTime":1578642299999},{"openTime":1578642300000,"open":7727.99,"high":7739.13,"low":7714.74,"close":7737.32,"volume":9.64243,"closeTime":1578643199999},{"openTime":1578643200000,"open":7738.34,"high":7738.34,"low":7694.97,"close":7698.93,"volume":24.659881,"closeTime":1578644099999},{"openTime":1578644100000,"open":7700,"high":7715.85,"low":7681.68,"close":7696.59,"volume":30.084082,"closeTime":1578644999999},{"openTime":1578645000000,"open":7703.33,"high":7713.86,"low":7692.46,"close":7695.59,"volume":8.283264,"closeTime":1578645899999},{"openTime":1578645900000,"open":7688.52,"high":7702.16,"low":7677.02,"close":7698.23,"volume":27.00487,"closeTime":1578646799999},{"openTime":1578646800000,"open":7700.08,"high":7733.86,"low":7687.47,"close":7727.29,"volume":28.786521,"closeTime":1578647699999},{"openTime":1578647700000,"open":7732.51,"high":7744.14,"low":7707.73,"close":7737.1,"volume":31.928044,"closeTime":1578648599999},{"openTime":1578648600000,"open":7739.99,"high":7746.33,"low":7721.73,"close":7736.94,"volume":14.240829,"closeTime":1578649499999},{"openTime":1578649500000,"open":7723.95,"high":7726.45,"low":7711.26,"close":7711.44,"volume":17.712445,"closeTime":1578650399999},{"openTime":1578650400000,"open":7711.44,"high":7730.26,"low":7710.84,"close":7712.56,"volume":8.494433,"closeTime":1578651299999},{"openTime":1578651300000,"open":7721.19,"high":7772.47,"low":7669,"close":7769.51,"volume":57.370909,"closeTime":1578652199999},{"openTime":1578652200000,"open":7761.77,"high":7775.86,"low":7733.4,"close":7735.02,"volume":68.181592,"closeTime":1578653099999},{"openTime":1578653100000,"open":7737.53,"high":7766.64,"low":7737.53,"close":7764.9,"volume":5.415641,"closeTime":1578653999999},{"openTime":1578654000000,"open":7764.91,"high":7817.29,"low":7764.01,"close":7800,"volume":132.890028,"closeTime":1578654899999},{"openTime":1578654900000,"open":7800,"high":7837.6,"low":7789.45,"close":7814.05,"volume":45.333189,"closeTime":1578655799999},{"openTime":1578655800000,"open":7820.17,"high":7844.28,"low":7784.34,"close":7805.67,"volume":18.624848,"closeTime":1578656699999},{"openTime":1578656700000,"open":7807.53,"high":7830.91,"low":7777.86,"close":7828.44,"volume":22.50426,"closeTime":1578657599999},{"openTime":1578657600000,"open":7835.9,"high":7849.73,"low":7823.33,"close":7834.99,"volume":18.575834,"closeTime":1578658499999},{"openTime":1578658500000,"open":7835,"high":7842.16,"low":7802.53,"close":7820.33,"volume":8.908972,"closeTime":1578659399999},{"openTime":1578659400000,"open":7822.11,"high":7869.73,"low":7822.11,"close":7865.71,"volume":29.451866,"closeTime":1578660299999},{"openTime":1578660300000,"open":7869.29,"high":7891.62,"low":7860.09,"close":7883.59,"volume":43.691891,"closeTime":1578661199999},{"openTime":1578661200000,"open":7885.87,"high":7888.98,"low":7863.96,"close":7883.63,"volume":15.832342,"closeTime":1578662099999},{"openTime":1578662100000,"open":7883.05,"high":7918.63,"low":7866.71,"close":7915.24,"volume":47.353324,"closeTime":1578662999999},{"openTime":1578663000000,"open":7918,"high":7932.39,"low":7900.93,"close":7919.53,"volume":27.161727,"closeTime":1578663899999},{"openTime":1578663900000,"open":7914.19,"high":7916.99,"low":7857.24,"close":7861.03,"volume":37.649456,"closeTime":1578664799999},{"openTime":1578664800000,"open":7862.61,"high":7890.58,"low":7844.82,"close":7888.13,"volume":22.056267,"closeTime":1578665699999},{"openTime":1578665700000,"open":7888.13,"high":7927.93,"low":7888.13,"close":7909.86,"volume":43.34014,"closeTime":1578666599999},{"openTime":1578666600000,"open":7909.86,"high":7977,"low":7903.81,"close":7950,"volume":126.290504,"closeTime":1578667499999},{"openTime":1578667500000,"open":7950,"high":7974,"low":7942.18,"close":7969.97,"volume":37.665058,"closeTime":1578668399999},{"openTime":1578668400000,"open":7969.95,"high":8036.68,"low":7942.95,"close":8036,"volume":248.822979,"closeTime":1578669299999},{"openTime":1578669300000,"open":8034.55,"high":8079.95,"low":8014.17,"close":8030.43,"volume":130.302652,"closeTime":1578670199999},{"openTime":1578670200000,"open":8030.42,"high":8051,"low":8012.44,"close":8047.17,"volume":46.355137,"closeTime":1578671099999},{"openTime":1578671100000,"open":8050,"high":8077.63,"low":8037.37,"close":8063.2,"volume":96.971215,"closeTime":1578671999999},{"openTime":1578672000000,"open":8059.69,"high":8133,"low":7974.26,"close":8048.82,"volume":144.068183,"closeTime":1578672899999},{"openTime":1578672900000,"open":8048.29,"high":8053.94,"low":7977.07,"close":8005.49,"volume":87.958502,"closeTime":1578673799999},{"openTime":1578673800000,"open":8007.56,"high":8038.48,"low":8003.85,"close":8008.07,"volume":65.682843,"closeTime":1578674699999},{"openTime":1578674700000,"open":8012.98,"high":8015.73,"low":7921.74,"close":7950.96,"volume":113.350993,"closeTime":1578675599999},{"openTime":1578675600000,"open":7949.73,"high":7970.75,"low":7934.14,"close":7949.4,"volume":122.262939,"closeTime":1578676499999},{"openTime":1578676500000,"open":7948.41,"high":7952.16,"low":7912.35,"close":7936.82,"volume":44.389109,"closeTime":1578677399999},{"openTime":1578677400000,"open":7940.29,"high":7942.9,"low":7909.48,"close":7924.42,"volume":18.693409,"closeTime":1578678299999},{"openTime":1578678300000,"open":7925.88,"high":7969.91,"low":7913.82,"close":7963.01,"volume":16.097552,"closeTime":1578679199999},{"openTime":1578679200000,"open":7964.48,"high":8047,"low":7963.18,"close":8036.59,"volume":98.360807,"closeTime":1578680099999},{"openTime":1578680100000,"open":8037.21,"high":8105.26,"low":8037.21,"close":8082.25,"volume":32.161802,"closeTime":1578680999999},{"openTime":1578681000000,"open":8085.16,"high":8101.71,"low":8053.51,"close":8088.06,"volume":23.368737,"closeTime":1578681899999},{"openTime":1578681900000,"open":8088.39,"high":8088.39,"low":7994.69,"close":8022.96,"volume":44.152667,"closeTime":1578682799999},{"openTime":1578682800000,"open":8025.72,"high":8051.71,"low":7958.86,"close":8051.71,"volume":86.352122,"closeTime":1578683699999},{"openTime":1578683700000,"open":8051.72,"high":8119.96,"low":7997.96,"close":8018.56,"volume":97.114691,"closeTime":1578684599999},{"openTime":1578684600000,"open":8018.56,"high":8080.55,"low":8018.56,"close":8059.2,"volume":14.214504,"closeTime":1578685499999},{"openTime":1578685500000,"open":8062.72,"high":8090.78,"low":8046.62,"close":8055.99,"volume":27.256712,"closeTime":1578686399999},{"openTime":1578686400000,"open":8054.79,"high":8083.93,"low":8044.53,"close":8072.42,"volume":91.985213,"closeTime":1578687299999},{"openTime":1578687300000,"open":8082.15,"high":8099.73,"low":8064.79,"close":8089.34,"volume":40.472921,"closeTime":1578688199999},{"openTime":1578688200000,"open":8089.82,"high":8098.73,"low":8039.49,"close":8071,"volume":130.274156,"closeTime":1578689099999},{"openTime":1578689100000,"open":8071,"high":8076.39,"low":8051.79,"close":8062.12,"volume":9.19313,"closeTime":1578689999999},{"openTime":1578690000000,"open":8064.1,"high":8088.5,"low":8061.16,"close":8072.91,"volume":4.44307,"closeTime":1578690899999},{"openTime":1578690900000,"open":8072.85,"high":8106.08,"low":8063.25,"close":8095.25,"volume":13.864421,"closeTime":1578691799999},{"openTime":1578691800000,"open":8097.46,"high":8122.6,"low":8038.5,"close":8038.5,"volume":13.251614,"closeTime":1578692699999},{"openTime":1578692700000,"open":8038.47,"high":8070.56,"low":8024.41,"close":8039.13,"volume":37.743292,"closeTime":1578693599999},{"openTime":1578693600000,"open":8049.78,"high":8049.78,"low":7982.75,"close":7982.75,"volume":31.276209,"closeTime":1578694499999},{"openTime":1578694500000,"open":7981.22,"high":8035.53,"low":7979.74,"close":8027.52,"volume":4.389434,"closeTime":1578695399999},{"openTime":1578695400000,"open":8024.89,"high":8092.74,"low":8024.89,"close":8077.24,"volume":9.499912,"closeTime":1578696299999},{"openTime":1578696300000,"open":8077.41,"high":8088.45,"low":8057.42,"close":8084.19,"volume":12.823401,"closeTime":1578697199999},{"openTime":1578697200000,"open":8087,"high":8087,"low":8066.65,"close":8072.17,"volume":15.532231,"closeTime":1578698099999},{"openTime":1578698100000,"open":8070.99,"high":8094,"low":8063.63,"close":8090.92,"volume":15.389006,"closeTime":1578698999999},{"openTime":1578699000000,"open":8094,"high":8120.62,"low":8088.01,"close":8109.39,"volume":19.018458,"closeTime":1578699899999},{"openTime":1578699900000,"open":8112.74,"high":8195.03,"low":8105.67,"close":8195.03,"volume":184.176478,"closeTime":1578700799999},{"openTime":1578700800000,"open":8195.47,"high":8198.88,"low":8144.79,"close":8157.08,"volume":55.166895,"closeTime":1578701699999},{"openTime":1578701700000,"open":8161.42,"high":8180.07,"low":8144.8,"close":8144.8,"volume":46.445142,"closeTime":1578702599999},{"openTime":1578702600000,"open":8150.77,"high":8168.13,"low":8124.59,"close":8132.33,"volume":30.103443,"closeTime":1578703499999},{"openTime":1578703500000,"open":8130,"high":8181.92,"low":8130,"close":8167.02,"volume":16.063622,"closeTime":1578704399999},{"openTime":1578704400000,"open":8165.73,"high":8186.76,"low":8164.01,"close":8178.01,"volume":10.074978,"closeTime":1578705299999},{"openTime":1578705300000,"open":8182.14,"high":8246.54,"low":8177.95,"close":8237.44,"volume":32.443488,"closeTime":1578706199999},{"openTime":1578706200000,"open":8245.97,"high":8250,"low":8214.48,"close":8230.86,"volume":9.272031,"closeTime":1578707099999},{"openTime":1578707100000,"open":8229.88,"high":8232.51,"low":8189.65,"close":8201.25,"volume":8.066497,"closeTime":1578707999999},{"openTime":1578708000000,"open":8197.34,"high":8197.34,"low":8151.54,"close":8177.6,"volume":12.493299,"closeTime":1578708899999},{"openTime":1578708900000,"open":8180.95,"high":8209.25,"low":8180.95,"close":8190.26,"volume":6.113807,"closeTime":1578709799999},{"openTime":1578709800000,"open":8188.73,"high":8194.86,"low":8168.67,"close":8187.97,"volume":1.072784,"closeTime":1578710699999},{"openTime":1578710700000,"open":8189.67,"high":8211.68,"low":8175.3,"close":8204.65,"volume":7.665287,"closeTime":1578711599999},{"openTime":1578711600000,"open":8200.39,"high":8206.05,"low":8161.29,"close":8173.22,"volume":2.776977,"closeTime":1578712499999},{"openTime":1578712500000,"open":8169.05,"high":8173.24,"low":8159.45,"close":8170.66,"volume":1.595134,"closeTime":1578713399999},{"openTime":1578713400000,"open":8165,"high":8165,"low":8129.59,"close":8143.03,"volume":14.784875,"closeTime":1578714299999},{"openTime":1578714300000,"open":8143.1,"high":8171.76,"low":8131.17,"close":8153.46,"volume":61.244265,"closeTime":1578715199999},{"openTime":1578715200000,"open":8151.91,"high":8175.64,"low":8141.91,"close":8141.91,"volume":3.182457,"closeTime":1578716099999},{"openTime":1578716100000,"open":8140,"high":8144.87,"low":8094.44,"close":8100.01,"volume":5.381398,"closeTime":1578716999999},{"openTime":1578717000000,"open":8106.3,"high":8124.64,"low":8100,"close":8117.28,"volume":1.818984,"closeTime":1578717899999},{"openTime":1578717900000,"open":8124,"high":8131.98,"low":8115.65,"close":8116.52,"volume":4.100376,"closeTime":1578718799999},{"openTime":1578718800000,"open":8111.71,"high":8111.71,"low":8064,"close":8081.11,"volume":22.504776,"closeTime":1578719699999},{"openTime":1578719700000,"open":8081.39,"high":8081.39,"low":8053.65,"close":8057.73,"volume":5.112889,"closeTime":1578720599999},{"openTime":1578720600000,"open":8052.36,"high":8075.4,"low":8040.9,"close":8069.4,"volume":6.870413,"closeTime":1578721499999},{"openTime":1578721500000,"open":8081.37,"high":8088.28,"low":8063.08,"close":8083.36,"volume":2.568141,"closeTime":1578722399999},{"openTime":1578722400000,"open":8073.39,"high":8073.39,"low":8057.51,"close":8059.4,"volume":2.74971,"closeTime":1578723299999},{"openTime":1578723300000,"open":8057.9,"high":8102.78,"low":8057.9,"close":8095.01,"volume":2.112892,"closeTime":1578724199999},{"openTime":1578724200000,"open":8094.61,"high":8117.43,"low":8094.61,"close":8096.01,"volume":1.059965,"closeTime":1578725099999},{"openTime":1578725100000,"open":8105.55,"high":8123.45,"low":8105.55,"close":8117.32,"volume":4.13812,"closeTime":1578725999999},{"openTime":1578726000000,"open":8118.36,"high":8141.23,"low":8112.54,"close":8127.05,"volume":11.513127,"closeTime":1578726899999},{"openTime":1578726900000,"open":8123.01,"high":8123.01,"low":8097.95,"close":8104.59,"volume":9.935611,"closeTime":1578727799999},{"openTime":1578727800000,"open":8104.12,"high":8105.84,"low":8075,"close":8081.34,"volume":7.782047,"closeTime":1578728699999},{"openTime":1578728700000,"open":8078.07,"high":8083.67,"low":8058.42,"close":8063.69,"volume":5.546301,"closeTime":1578729599999},{"openTime":1578729600000,"open":8067.42,"high":8067.88,"low":8034.46,"close":8057.34,"volume":6.724348,"closeTime":1578730499999},{"openTime":1578730500000,"open":8060,"high":8086.96,"low":8059.7,"close":8076.66,"volume":8.445834,"closeTime":1578731399999},{"openTime":1578731400000,"open":8074.83,"high":8091.92,"low":8064.65,"close":8068.82,"volume":4.785149,"closeTime":1578732299999},{"openTime":1578732300000,"open":8067.11,"high":8070.28,"low":8042.47,"close":8042.47,"volume":4.226846,"closeTime":1578733199999},{"openTime":1578733200000,"open":8045.58,"high":8074.84,"low":8043.99,"close":8073.07,"volume":4.937557,"closeTime":1578734099999},{"openTime":1578734100000,"open":8072.87,"high":8121.12,"low":8072.87,"close":8112.98,"volume":26.378241,"closeTime":1578734999999},{"openTime":1578735000000,"open":8116.06,"high":8120.72,"low":8092.1,"close":8098.9,"volume":16.604578,"closeTime":1578735899999},{"openTime":1578735900000,"open":8099.09,"high":8118.81,"low":8099.09,"close":8102.66,"volume":2.122897,"closeTime":1578736799999},{"openTime":1578736800000,"open":8105.2,"high":8105.2,"low":8065.63,"close":8090.33,"volume":11.144817,"closeTime":1578737699999},{"openTime":1578737700000,"open":8087.41,"high":8088.79,"low":8065.18,"close":8076.49,"volume":1.092677,"closeTime":1578738599999},{"openTime":1578738600000,"open":8075.73,"high":8076.75,"low":8043.31,"close":8048.66,"volume":5.051125,"closeTime":1578739499999},{"openTime":1578739500000,"open":8050.18,"high":8073.77,"low":8040.31,"close":8050.12,"volume":9.433549,"closeTime":1578740399999},{"openTime":1578740400000,"open":8046.83,"high":8051.59,"low":8005.16,"close":8034.49,"volume":13.089909,"closeTime":1578741299999},{"openTime":1578741300000,"open":8025.96,"high":8058,"low":8005.35,"close":8056.23,"volume":9.283352,"closeTime":1578742199999},{"openTime":1578742200000,"open":8059.49,"high":8066.28,"low":8036.26,"close":8061.02,"volume":5.098122,"closeTime":1578743099999},{"openTime":1578743100000,"open":8055.55,"high":8057.92,"low":8032.12,"close":8037.28,"volume":1.491449,"closeTime":1578743999999},{"openTime":1578744000000,"open":8023.07,"high":8029.08,"low":8011.13,"close":8028.12,"volume":1.715106,"closeTime":1578744899999},{"openTime":1578744900000,"open":8029.5,"high":8059.12,"low":8029.5,"close":8034.37,"volume":4.635861,"closeTime":1578745799999},{"openTime":1578745800000,"open":8039.37,"high":8044.49,"low":8019.97,"close":8036.47,"volume":2.28008,"closeTime":1578746699999},{"openTime":1578746700000,"open":8030.88,"high":8061.89,"low":8028.19,"close":8053.51,"volume":5.585736,"closeTime":1578747599999},{"openTime":1578747600000,"open":8051.42,"high":8100,"low":8051.42,"close":8072,"volume":37.832248,"closeTime":1578748499999},{"openTime":1578748500000,"open":8069.38,"high":8069.38,"low":8038.54,"close":8053.62,"volume":5.528126,"closeTime":1578749399999},{"openTime":1578749400000,"open":8053.62,"high":8086.41,"low":8053.62,"close":8069.47,"volume":1.135884,"closeTime":1578750299999},{"openTime":1578750300000,"open":8069.47,"high":8092.58,"low":8069.47,"close":8087.01,"volume":12.852322,"closeTime":1578751199999},{"openTime":1578751200000,"open":8076.92,"high":8087.25,"low":8068.47,"close":8087.25,"volume":4.414941,"closeTime":1578752099999},{"openTime":1578752100000,"open":8090.17,"high":8113.41,"low":8079.13,"close":8081.54,"volume":5.05543,"closeTime":1578752999999},{"openTime":1578753000000,"open":8080.66,"high":8088.68,"low":8068.86,"close":8078.37,"volume":8.375425,"closeTime":1578753899999},{"openTime":1578753900000,"open":8073.96,"high":8073.96,"low":8049.29,"close":8050.27,"volume":1.908058,"closeTime":1578754799999},{"openTime":1578754800000,"open":8045.18,"high":8072.28,"low":8045.09,"close":8053.94,"volume":5.57788,"closeTime":1578755699999},{"openTime":1578755700000,"open":8057.43,"high":8063.91,"low":8051.09,"close":8059.14,"volume":1.140642,"closeTime":1578756599999},{"openTime":1578756600000,"open":8063.17,"high":8089.44,"low":8062.33,"close":8065.57,"volume":5.620666,"closeTime":1578757499999},{"openTime":1578757500000,"open":8067.31,"high":8098.71,"low":8067.31,"close":8091.51,"volume":6.243492,"closeTime":1578758399999},{"openTime":1578758400000,"open":8091.51,"high":8117.43,"low":8061.81,"close":8113.01,"volume":6.931392,"closeTime":1578759299999},{"openTime":1578759300000,"open":8116.09,"high":8151.51,"low":8098.67,"close":8135.08,"volume":12.557417,"closeTime":1578760199999},{"openTime":1578760200000,"open":8135.08,"high":8146.67,"low":8116.62,"close":8142.05,"volume":11.547358,"closeTime":1578761099999},{"openTime":1578761100000,"open":8150.44,"high":8176.74,"low":8148.34,"close":8161.86,"volume":10.976199,"closeTime":1578761999999},{"openTime":1578762000000,"open":8162.56,"high":8173.88,"low":8145.22,"close":8159.78,"volume":7.483693,"closeTime":1578762899999},{"openTime":1578762900000,"open":8161.25,"high":8203.7,"low":8161.25,"close":8202.64,"volume":21.249579,"closeTime":1578763799999},{"openTime":1578763800000,"open":8204.14,"high":8211.59,"low":8168.92,"close":8168.92,"volume":8.427223,"closeTime":1578764699999},{"openTime":1578764700000,"open":8168.92,"high":8172.64,"low":8137.74,"close":8153.14,"volume":102.392205,"closeTime":1578765599999},{"openTime":1578765600000,"open":8152.53,"high":8159.62,"low":8135,"close":8152.28,"volume":50.828154,"closeTime":1578766499999},{"openTime":1578766500000,"open":8152.27,"high":8158.31,"low":8150,"close":8156.68,"volume":15.43437,"closeTime":1578767399999},{"openTime":1578767400000,"open":8157.38,"high":8181.42,"low":8157.38,"close":8163.08,"volume":8.813155,"closeTime":1578768299999},{"openTime":1578768300000,"open":8155.33,"high":8161.48,"low":8146.32,"close":8161.48,"volume":13.559108,"closeTime":1578769199999},{"openTime":1578769200000,"open":8164.4,"high":8170.4,"low":8150.7,"close":8155.33,"volume":2.00359,"closeTime":1578770099999},{"openTime":1578770100000,"open":8155.29,"high":8160.64,"low":8137.3,"close":8141.65,"volume":2.930982,"closeTime":1578770999999},{"openTime":1578771000000,"open":8148.52,"high":8154.77,"low":8135.2,"close":8135.2,"volume":1.585106,"closeTime":1578771899999},{"openTime":1578771900000,"open":8132.38,"high":8156.53,"low":8132.38,"close":8145.72,"volume":19.053526,"closeTime":1578772799999},{"openTime":1578772800000,"open":8147.97,"high":8183.53,"low":8147.97,"close":8183.53,"volume":14.424908,"closeTime":1578773699999},{"openTime":1578773700000,"open":8178.56,"high":8188.64,"low":8153.98,"close":8153.98,"volume":6.873525,"closeTime":1578774599999},{"openTime":1578774600000,"open":8160.35,"high":8169.03,"low":8145.08,"close":8154.2,"volume":4.639542,"closeTime":1578775499999},{"openTime":1578775500000,"open":8150.41,"high":8159.24,"low":8139.04,"close":8159.24,"volume":2.176252,"closeTime":1578776399999},{"openTime":1578776400000,"open":8156.21,"high":8166.95,"low":8152.35,"close":8166.95,"volume":0.858716,"closeTime":1578777299999},{"openTime":1578777300000,"open":8167.77,"high":8170.72,"low":8156.68,"close":8156.68,"volume":3.601757,"closeTime":1578778199999},{"openTime":1578778200000,"open":8161.86,"high":8280.65,"low":8160.23,"close":8277.36,"volume":32.359068,"closeTime":1578779099999},{"openTime":1578779100000,"open":8280.65,"high":8282.37,"low":8036.68,"close":8098.69,"volume":114.374805,"closeTime":1578779999999},{"openTime":1578780000000,"open":8096.9,"high":8100.73,"low":8026,"close":8049.21,"volume":42.151176,"closeTime":1578780899999},{"openTime":1578780900000,"open":8055.02,"high":8077.28,"low":8036.58,"close":8074.36,"volume":3.657847,"closeTime":1578781799999},{"openTime":1578781800000,"open":8067.39,"high":8090.02,"low":8050.89,"close":8084.1,"volume":7.123794,"closeTime":1578782699999},{"openTime":1578782700000,"open":8084.3,"high":8094.26,"low":8051.72,"close":8073.95,"volume":11.375774,"closeTime":1578783599999},{"openTime":1578783600000,"open":8075.76,"high":8076.36,"low":8026.82,"close":8054.71,"volume":12.044277,"closeTime":1578784499999},{"openTime":1578784500000,"open":8055.14,"high":8060.81,"low":8039.84,"close":8057.15,"volume":6.714795,"closeTime":1578785399999},{"openTime":1578785400000,"open":8048.2,"high":8051.7,"low":8028.56,"close":8036.4,"volume":3.107572,"closeTime":1578786299999},{"openTime":1578786300000,"open":8033,"high":8033.84,"low":7996.14,"close":8016.52,"volume":29.753172,"closeTime":1578787199999},{"openTime":1578787200000,"open":8015.44,"high":8015.44,"low":7960.18,"close":7981.85,"volume":33.860634,"closeTime":1578788099999},{"openTime":1578788100000,"open":7978.14,"high":8039.12,"low":7978.14,"close":8031.43,"volume":7.823343,"closeTime":1578788999999},{"openTime":1578789000000,"open":8029.05,"high":8047.66,"low":8018.62,"close":8045.93,"volume":3.416994,"closeTime":1578789899999},{"openTime":1578789900000,"open":8048.82,"high":8071.09,"low":8047.39,"close":8059.19,"volume":5.145228,"closeTime":1578790799999},{"openTime":1578790800000,"open":8050.52,"high":8065.78,"low":8033.74,"close":8041.85,"volume":4.376502,"closeTime":1578791699999},{"openTime":1578791700000,"open":8041.86,"high":8075.3,"low":8041.04,"close":8066.63,"volume":1.997038,"closeTime":1578792599999},{"openTime":1578792600000,"open":8065.99,"high":8089.87,"low":8057.67,"close":8068.01,"volume":7.325885,"closeTime":1578793499999},{"openTime":1578793500000,"open":8065.25,"high":8067.13,"low":8050.57,"close":8056.96,"volume":2.648868,"closeTime":1578794399999},{"openTime":1578794400000,"open":8056.96,"high":8061.73,"low":8048.76,"close":8060.59,"volume":1.868525,"closeTime":1578795299999},{"openTime":1578795300000,"open":8052.97,"high":8076.56,"low":8051.71,"close":8074.38,"volume":4.27082,"closeTime":1578796199999},{"openTime":1578796200000,"open":8066.67,"high":8101.38,"low":8066.67,"close":8091.57,"volume":2.247905,"closeTime":1578797099999},{"openTime":1578797100000,"open":8094.71,"high":8094.71,"low":8073.92,"close":8086.79,"volume":1.149616,"closeTime":1578797999999},{"openTime":1578798000000,"open":8086.94,"high":8103.81,"low":8079.79,"close":8082.81,"volume":8.971607,"closeTime":1578798899999},{"openTime":1578798900000,"open":8082.81,"high":8082.81,"low":8061.93,"close":8072.63,"volume":0.977763,"closeTime":1578799799999},{"openTime":1578799800000,"open":8081.15,"high":8084.49,"low":8078.66,"close":8083.56,"volume":0.236196,"closeTime":1578800699999},{"openTime":1578800700000,"open":8083.56,"high":8092.27,"low":8078.19,"close":8090.25,"volume":311.795173,"closeTime":1578801599999},{"openTime":1578801600000,"open":8088.76,"high":8105.67,"low":8084.77,"close":8085.01,"volume":53.686091,"closeTime":1578802499999},{"openTime":1578802500000,"open":8085,"high":8097.55,"low":8084.11,"close":8093.74,"volume":1.776873,"closeTime":1578803399999},{"openTime":1578803400000,"open":8089.75,"high":8089.75,"low":8073.88,"close":8075.44,"volume":1.805837,"closeTime":1578804299999},{"openTime":1578804300000,"open":8075.44,"high":8079.36,"low":8066.83,"close":8066.83,"volume":3.757137,"closeTime":1578805199999},{"openTime":1578805200000,"open":8071.15,"high":8094.6,"low":8071.15,"close":8090.4,"volume":3.714756,"closeTime":1578806099999},{"openTime":1578806100000,"open":8087.67,"high":8089.47,"low":8079.02,"close":8087.11,"volume":7.219957,"closeTime":1578806999999},{"openTime":1578807000000,"open":8088.89,"high":8091.78,"low":8086.09,"close":8087.99,"volume":0.2592,"closeTime":1578807899999},{"openTime":1578807900000,"open":8087.99,"high":8103.81,"low":8087.99,"close":8098.08,"volume":1.332331,"closeTime":1578808799999},{"openTime":1578808800000,"open":8103.82,"high":8135.92,"low":8103.82,"close":8135.92,"volume":3.037161,"closeTime":1578809699999},{"openTime":1578809700000,"open":8137.18,"high":8149.57,"low":8114.37,"close":8117.64,"volume":2.482658,"closeTime":1578810599999},{"openTime":1578810600000,"open":8115.97,"high":8116.98,"low":8098.42,"close":8105.98,"volume":1.228284,"closeTime":1578811499999},{"openTime":1578811500000,"open":8105.98,"high":8121.13,"low":8076.08,"close":8076.08,"volume":25.591597,"closeTime":1578812399999},{"openTime":1578812400000,"open":8081.35,"high":8094.37,"low":8073.3,"close":8081.43,"volume":3.311023,"closeTime":1578813299999},{"openTime":1578813300000,"open":8090.43,"high":8092.81,"low":8081.29,"close":8081.29,"volume":2.365598,"closeTime":1578814199999},{"openTime":1578814200000,"open":8085.34,"high":8098.67,"low":8080.68,"close":8090.8,"volume":5.651825,"closeTime":1578815099999},{"openTime":1578815100000,"open":8091.95,"high":8106.16,"low":8084.62,"close":8084.62,"volume":3.318702,"closeTime":1578815999999},{"openTime":1578816000000,"open":8087.93,"high":8107.63,"low":8077.43,"close":8107.63,"volume":1.897988,"closeTime":1578816899999},{"openTime":1578816900000,"open":8114.63,"high":8123.68,"low":8106.14,"close":8121.01,"volume":10.938955,"closeTime":1578817799999},{"openTime":1578817800000,"open":8125.06,"high":8125.57,"low":8108.66,"close":8113.39,"volume":4.578783,"closeTime":1578818699999},{"openTime":1578818700000,"open":8116.04,"high":8138.95,"low":8114.57,"close":8132.58,"volume":1.425794,"closeTime":1578819599999},{"openTime":1578819600000,"open":8136.11,"high":8136.11,"low":8122.38,"close":8128.96,"volume":1.100467,"closeTime":1578820499999},{"openTime":1578820500000,"open":8129.27,"high":8151.51,"low":8126.65,"close":8151.51,"volume":4.097476,"closeTime":1578821399999},{"openTime":1578821400000,"open":8153.49,"high":8155.17,"low":8140,"close":8140,"volume":0.682172,"closeTime":1578822299999},{"openTime":1578822300000,"open":8137.06,"high":8139.99,"low":8116.47,"close":8128.96,"volume":2.757238,"closeTime":1578823199999},{"openTime":1578823200000,"open":8133.82,"high":8135.09,"low":8091.67,"close":8105.7,"volume":4.793662,"closeTime":1578824099999},{"openTime":1578824100000,"open":8099.53,"high":8112.92,"low":8095.28,"close":8110.56,"volume":5.576897,"closeTime":1578824999999},{"openTime":1578825000000,"open":8111.56,"high":8119.66,"low":8110.12,"close":8119.65,"volume":4.062727,"closeTime":1578825899999},{"openTime":1578825900000,"open":8119.65,"high":8130,"low":8115.28,"close":8119,"volume":1.676571,"closeTime":1578826799999},{"openTime":1578826800000,"open":8114,"high":8124.18,"low":8112.14,"close":8113.55,"volume":0.919324,"closeTime":1578827699999},{"openTime":1578827700000,"open":8112.74,"high":8115.86,"low":8098.31,"close":8115.86,"volume":4.241296,"closeTime":1578828599999},{"openTime":1578828600000,"open":8115.86,"high":8125.47,"low":8112.61,"close":8112.61,"volume":1.150569,"closeTime":1578829499999},{"openTime":1578829500000,"open":8112.61,"high":8116.8,"low":8100.14,"close":8106.03,"volume":0.714297,"closeTime":1578830399999},{"openTime":1578830400000,"open":8106.03,"high":8133.71,"low":8104.04,"close":8131.84,"volume":6.192921,"closeTime":1578831299999},{"openTime":1578831300000,"open":8129.92,"high":8160.87,"low":8119.44,"close":8119.44,"volume":23.881318,"closeTime":1578832199999},{"openTime":1578832200000,"open":8123.23,"high":8124.07,"low":8109.66,"close":8113.37,"volume":3.150913,"closeTime":1578833099999},{"openTime":1578833100000,"open":8110.49,"high":8143.3,"low":8107.38,"close":8131.02,"volume":7.566696,"closeTime":1578833999999},{"openTime":1578834000000,"open":8130,"high":8138.82,"low":8116.35,"close":8120.52,"volume":0.772837,"closeTime":1578834899999},{"openTime":1578834900000,"open":8120.52,"high":8134.72,"low":8120.52,"close":8128.74,"volume":1.083571,"closeTime":1578835799999},{"openTime":1578835800000,"open":8126.68,"high":8139.96,"low":8119.12,"close":8137.65,"volume":1.093411,"closeTime":1578836699999},{"openTime":1578836700000,"open":8134.79,"high":8161.7,"low":8134.79,"close":8159.56,"volume":3.089725,"closeTime":1578837599999},{"openTime":1578837600000,"open":8155.66,"high":8187.69,"low":8147.23,"close":8148.82,"volume":28.272318,"closeTime":1578838499999},{"openTime":1578838500000,"open":8149.82,"high":8169.17,"low":8135.92,"close":8135.92,"volume":1.46984,"closeTime":1578839399999},{"openTime":1578839400000,"open":8141.97,"high":8143.86,"low":8128.93,"close":8133.13,"volume":2.412317,"closeTime":1578840299999},{"openTime":1578840300000,"open":8133.13,"high":8142,"low":8122.99,"close":8140,"volume":4.985843,"closeTime":1578841199999},{"openTime":1578841200000,"open":8135.69,"high":8156.54,"low":8135.69,"close":8144.07,"volume":5.702194,"closeTime":1578842099999},{"openTime":1578842100000,"open":8145.49,"high":8158.23,"low":8142.1,"close":8158.23,"volume":0.706201,"closeTime":1578842999999},{"openTime":1578843000000,"open":8155.19,"high":8157.43,"low":8147.64,"close":8157.43,"volume":0.161279,"closeTime":1578843899999},{"openTime":1578843900000,"open":8157.96,"high":8161,"low":8140.93,"close":8147.47,"volume":4.186429,"closeTime":1578844799999},{"openTime":1578844800000,"open":8142.57,"high":8167.92,"low":8137.78,"close":8145.62,"volume":3.838234,"closeTime":1578845699999},{"openTime":1578845700000,"open":8150.17,"high":8157.29,"low":8147.42,"close":8157.29,"volume":2.32076,"closeTime":1578846599999},{"openTime":1578846600000,"open":8157.6,"high":8157.6,"low":8102.56,"close":8111.55,"volume":14.637069,"closeTime":1578847499999},{"openTime":1578847500000,"open":8106.93,"high":8122.66,"low":8092.84,"close":8097.58,"volume":6.69787,"closeTime":1578848399999},{"openTime":1578848400000,"open":8095.82,"high":8111.21,"low":8066.48,"close":8086.44,"volume":44.66532,"closeTime":1578849299999},{"openTime":1578849300000,"open":8085.59,"high":8187,"low":8082.91,"close":8107.38,"volume":115.006044,"closeTime":1578850199999},{"openTime":1578850200000,"open":8103.11,"high":8129.7,"low":8070.71,"close":8121.08,"volume":65.245892,"closeTime":1578851099999},{"openTime":1578851100000,"open":8118.85,"high":8119.7,"low":8093.49,"close":8093.52,"volume":10.350198,"closeTime":1578851999999},{"openTime":1578852000000,"open":8093.52,"high":8109.39,"low":8081.52,"close":8101.57,"volume":17.643499,"closeTime":1578852899999},{"openTime":1578852900000,"open":8103.2,"high":8120.76,"low":8101.95,"close":8108.78,"volume":9.361488,"closeTime":1578853799999},{"openTime":1578853800000,"open":8114.55,"high":8124.97,"low":8106.87,"close":8122.83,"volume":6.868185,"closeTime":1578854699999},{"openTime":1578854700000,"open":8118.07,"high":8121.93,"low":8114.56,"close":8115.05,"volume":0.591204,"closeTime":1578855599999},{"openTime":1578855600000,"open":8118.87,"high":8141.91,"low":8118.21,"close":8141.91,"volume":18.191028,"closeTime":1578856499999},{"openTime":1578856500000,"open":8144.4,"high":8152.06,"low":8118.64,"close":8122.13,"volume":13.386136,"closeTime":1578857399999},{"openTime":1578857400000,"open":8122.13,"high":8137.58,"low":8122.13,"close":8132.2,"volume":17.577171,"closeTime":1578858299999},{"openTime":1578858300000,"open":8132.2,"high":8132.2,"low":8115.78,"close":8125.58,"volume":9.114932,"closeTime":1578859199999},{"openTime":1578859200000,"open":8131.88,"high":8147.89,"low":8131.88,"close":8144.26,"volume":3.090666,"closeTime":1578860099999},{"openTime":1578860100000,"open":8147.46,"high":8147.46,"low":8126.82,"close":8135.58,"volume":13.468435,"closeTime":1578860999999},{"openTime":1578861000000,"open":8134.25,"high":8138.99,"low":8130.75,"close":8133.6,"volume":6.320805,"closeTime":1578861899999},{"openTime":1578861900000,"open":8125.78,"high":8138.99,"low":8125.78,"close":8138.99,"volume":1.311635,"closeTime":1578862799999},{"openTime":1578862800000,"open":8139,"high":8141.77,"low":8135.15,"close":8136.28,"volume":1.364199,"closeTime":1578863699999},{"openTime":1578863700000,"open":8136.28,"high":8141.11,"low":8132.25,"close":8132.25,"volume":17.411264,"closeTime":1578864599999},{"openTime":1578864600000,"open":8132.86,"high":8133.01,"low":8109.35,"close":8117.45,"volume":13.308209,"closeTime":1578865499999},{"openTime":1578865500000,"open":8117.45,"high":8122.08,"low":8090.87,"close":8094.07,"volume":12.518048,"closeTime":1578866399999},{"openTime":1578866400000,"open":8095.52,"high":8126.77,"low":8095.52,"close":8126.77,"volume":4.160952,"closeTime":1578867299999},{"openTime":1578867300000,"open":8120.86,"high":8129.13,"low":8118.51,"close":8126.77,"volume":3.058601,"closeTime":1578868199999},{"openTime":1578868200000,"open":8129.23,"high":8155,"low":8129.23,"close":8154.99,"volume":7.130003,"closeTime":1578869099999},{"openTime":1578869100000,"open":8154.2,"high":8161.64,"low":8138.82,"close":8149.54,"volume":7.710469,"closeTime":1578869999999},{"openTime":1578870000000,"open":8162.4,"high":8166.04,"low":8149.82,"close":8149.82,"volume":40.74013,"closeTime":1578870899999},{"openTime":1578870900000,"open":8149.82,"high":8159.78,"low":8135.23,"close":8157.95,"volume":34.738803,"closeTime":1578871799999},{"openTime":1578871800000,"open":8150.58,"high":8173.41,"low":8148.8,"close":8172.26,"volume":2.856086,"closeTime":1578872699999},{"openTime":1578872700000,"open":8173,"high":8182.4,"low":8152.7,"close":8182.4,"volume":14.215979,"closeTime":1578873599999},{"openTime":1578873600000,"open":8183.77,"high":8194.57,"low":8148.9,"close":8176.83,"volume":35.61176,"closeTime":1578874499999},{"openTime":1578874500000,"open":8171.39,"high":8176.1,"low":8140.19,"close":8143.81,"volume":19.604529,"closeTime":1578875399999},{"openTime":1578875400000,"open":8148.58,"high":8165.14,"low":8140.03,"close":8158.08,"volume":7.537566,"closeTime":1578876299999},{"openTime":1578876300000,"open":8157.69,"high":8159.05,"low":8144.06,"close":8144.06,"volume":10.063005,"closeTime":1578877199999},{"openTime":1578877200000,"open":8149.84,"high":8156.52,"low":8143.87,"close":8150.36,"volume":3.771974,"closeTime":1578878099999},{"openTime":1578878100000,"open":8144.68,"high":8154.28,"low":8137.74,"close":8150,"volume":9.044637,"closeTime":1578878999999},{"openTime":1578879000000,"open":8151.21,"high":8154.57,"low":8144.92,"close":8148.9,"volume":8.758263,"closeTime":1578879899999},{"openTime":1578879900000,"open":8150.21,"high":8154.99,"low":8138.77,"close":8152.28,"volume":18.632151,"closeTime":1578880799999},{"openTime":1578880800000,"open":8148.49,"high":8154.38,"low":8139.7,"close":8143.8,"volume":7.809683,"closeTime":1578881699999},{"openTime":1578881700000,"open":8139.7,"high":8143.49,"low":8129.75,"close":8130.13,"volume":12.212154,"closeTime":1578882599999},{"openTime":1578882600000,"open":8131.46,"high":8136.2,"low":8113.62,"close":8125.15,"volume":12.823376,"closeTime":1578883499999},{"openTime":1578883500000,"open":8125.15,"high":8125.16,"low":8106.45,"close":8106.46,"volume":15.09022,"closeTime":1578884399999},{"openTime":1578884400000,"open":8106.46,"high":8118.57,"low":8093.22,"close":8107.18,"volume":4.757344,"closeTime":1578885299999},{"openTime":1578885300000,"open":8109.48,"high":8109.48,"low":8083.83,"close":8083.83,"volume":5.587574,"closeTime":1578886199999},{"openTime":1578886200000,"open":8085.47,"high":8099.57,"low":8083.83,"close":8099.57,"volume":4.093272,"closeTime":1578887099999},{"openTime":1578887100000,"open":8099.56,"high":8108.06,"low":8094.05,"close":8095.58,"volume":8.776802,"closeTime":1578887999999},{"openTime":1578888000000,"open":8095.58,"high":8095.58,"low":8081.3,"close":8090.63,"volume":13.407971,"closeTime":1578888899999},{"openTime":1578888900000,"open":8093.67,"high":8109.51,"low":8084.56,"close":8105.24,"volume":4.395866,"closeTime":1578889799999},{"openTime":1578889800000,"open":8106.6,"high":8106.6,"low":8097.63,"close":8105.26,"volume":2.798947,"closeTime":1578890699999},{"openTime":1578890700000,"open":8107.15,"high":8115.25,"low":8105,"close":8108.03,"volume":0.988998,"closeTime":1578891599999},{"openTime":1578891600000,"open":8103.62,"high":8104.76,"low":8095.24,"close":8104.76,"volume":3.484572,"closeTime":1578892499999},{"openTime":1578892500000,"open":8096.64,"high":8096.64,"low":8084.16,"close":8086.84,"volume":10.384117,"closeTime":1578893399999},{"openTime":1578893400000,"open":8091.05,"high":8094.65,"low":8064.47,"close":8076.14,"volume":16.034072,"closeTime":1578894299999},{"openTime":1578894300000,"open":8080.03,"high":8086.46,"low":8073.65,"close":8083.66,"volume":19.708904,"closeTime":1578895199999},{"openTime":1578895200000,"open":8083.56,"high":8105.99,"low":8083.56,"close":8098.32,"volume":10.478857,"closeTime":1578896099999},{"openTime":1578896100000,"open":8097.68,"high":8097.68,"low":8083.47,"close":8083.47,"volume":0.658658,"closeTime":1578896999999},{"openTime":1578897000000,"open":8084.48,"high":8084.48,"low":8060.31,"close":8068.49,"volume":8.965404,"closeTime":1578897899999},{"openTime":1578897900000,"open":8069.03,"high":8069.03,"low":8044.98,"close":8049.59,"volume":9.575942,"closeTime":1578898799999},{"openTime":1578898800000,"open":8052.3,"high":8075.21,"low":8052.3,"close":8075.21,"volume":14.912286,"closeTime":1578899699999},{"openTime":1578899700000,"open":8072.43,"high":8077.83,"low":8063.81,"close":8077.83,"volume":2.592703,"closeTime":1578900599999},{"openTime":1578900600000,"open":8074.39,"high":8076.21,"low":8060.45,"close":8060.45,"volume":1.989234,"closeTime":1578901499999},{"openTime":1578901500000,"open":8061.63,"high":8074,"low":8061.37,"close":8061.37,"volume":5.769772,"closeTime":1578902399999},{"openTime":1578902400000,"open":8062.69,"high":8062.69,"low":8053.41,"close":8060.64,"volume":17.158088,"closeTime":1578903299999},{"openTime":1578903300000,"open":8060.65,"high":8095,"low":8060.23,"close":8086.58,"volume":40.078669,"closeTime":1578904199999},{"openTime":1578904200000,"open":8083.24,"high":8098.69,"low":8083.24,"close":8098.69,"volume":11.953134,"closeTime":1578905099999},{"openTime":1578905100000,"open":8098.97,"high":8115.99,"low":8095.89,"close":8115.99,"volume":9.638273,"closeTime":1578905999999},{"openTime":1578906000000,"open":8110,"high":8110.15,"low":8092.48,"close":8092.48,"volume":1.441695,"closeTime":1578906899999},{"openTime":1578906900000,"open":8092,"high":8101.64,"low":8085.34,"close":8092.77,"volume":4.559642,"closeTime":1578907799999},{"openTime":1578907800000,"open":8086.83,"high":8095.33,"low":8086.56,"close":8086.82,"volume":2.627905,"closeTime":1578908699999},{"openTime":1578908700000,"open":8077.84,"high":8103.75,"low":8077.84,"close":8097.18,"volume":6.027386,"closeTime":1578909599999},{"openTime":1578909600000,"open":8103.02,"high":8106.92,"low":8092.28,"close":8105.97,"volume":5.9045,"closeTime":1578910499999},{"openTime":1578910500000,"open":8106.79,"high":8110.63,"low":8093.5,"close":8093.5,"volume":2.432298,"closeTime":1578911399999},{"openTime":1578911400000,"open":8100.01,"high":8105.75,"low":8096.65,"close":8102.72,"volume":2.777148,"closeTime":1578912299999},{"openTime":1578912300000,"open":8102.71,"high":8116.89,"low":8081.02,"close":8108.37,"volume":28.556001,"closeTime":1578913199999},{"openTime":1578913200000,"open":8111.79,"high":8119.97,"low":8099.79,"close":8106.49,"volume":10.59294,"closeTime":1578914099999},{"openTime":1578914100000,"open":8097.59,"high":8108.19,"low":8097.59,"close":8098.16,"volume":37.925718,"closeTime":1578914999999},{"openTime":1578915000000,"open":8098.14,"high":8104.56,"low":8085.28,"close":8093.7,"volume":4.900915,"closeTime":1578915899999},{"openTime":1578915900000,"open":8083.9,"high":8098.01,"low":8066.91,"close":8066.91,"volume":12.369016,"closeTime":1578916799999},{"openTime":1578916800000,"open":8064.22,"high":8071.21,"low":8055,"close":8055,"volume":8.547383,"closeTime":1578917699999},{"openTime":1578917700000,"open":8055,"high":8074.19,"low":8039.4,"close":8069.77,"volume":17.102118,"closeTime":1578918599999},{"openTime":1578918600000,"open":8069.78,"high":8084.13,"low":8063.92,"close":8078.78,"volume":4.573448,"closeTime":1578919499999},{"openTime":1578919500000,"open":8082.28,"high":8082.28,"low":8068.83,"close":8075.93,"volume":3.141362,"closeTime":1578920399999},{"openTime":1578920400000,"open":8079.26,"high":8093.02,"low":8076.41,"close":8093.02,"volume":0.880541,"closeTime":1578921299999},{"openTime":1578921300000,"open":8094.3,"high":8100,"low":8086,"close":8093.89,"volume":4.742534,"closeTime":1578922199999},{"openTime":1578922200000,"open":8096.89,"high":8096.89,"low":8076.6,"close":8079.42,"volume":5.978032,"closeTime":1578923099999},{"openTime":1578923100000,"open":8076.6,"high":8078.95,"low":8067.57,"close":8073.51,"volume":6.854432,"closeTime":1578923999999},{"openTime":1578924000000,"open":8073.32,"high":8081.28,"low":8071.41,"close":8074.37,"volume":7.311243,"closeTime":1578924899999},{"openTime":1578924900000,"open":8075.68,"high":8077.03,"low":8060,"close":8065.62,"volume":3.048551,"closeTime":1578925799999},{"openTime":1578925800000,"open":8065.62,"high":8076.43,"low":8060.01,"close":8076.43,"volume":7.935635,"closeTime":1578926699999},{"openTime":1578926700000,"open":8076.43,"high":8084.76,"low":8068.13,"close":8079.67,"volume":16.657859,"closeTime":1578927599999},{"openTime":1578927600000,"open":8079.67,"high":8088.93,"low":8073.57,"close":8081.99,"volume":11.092841,"closeTime":1578928499999},{"openTime":1578928500000,"open":8073.74,"high":8073.74,"low":8061.64,"close":8062.08,"volume":1.063051,"closeTime":1578929399999},{"openTime":1578929400000,"open":8069.34,"high":8076.42,"low":8063.27,"close":8069.49,"volume":5.369178,"closeTime":1578930299999},{"openTime":1578930300000,"open":8069.73,"high":8074.56,"low":8066.25,"close":8074.56,"volume":0.674313,"closeTime":1578931199999},{"openTime":1578931200000,"open":8073.41,"high":8087.93,"low":8060,"close":8084.94,"volume":14.533441,"closeTime":1578932099999},{"openTime":1578932100000,"open":8088.5,"high":8094,"low":8074.65,"close":8074.9,"volume":18.860963,"closeTime":1578932999999},{"openTime":1578933000000,"open":8078.65,"high":8088.52,"low":8075.88,"close":8083.33,"volume":16.730077,"closeTime":1578933899999},{"openTime":1578933900000,"open":8077.6,"high":8098.61,"low":8076.95,"close":8091.8,"volume":13.233325,"closeTime":1578934799999},{"openTime":1578934800000,"open":8092.36,"high":8117.32,"low":8089.96,"close":8117.32,"volume":37.119418,"closeTime":1578935699999},{"openTime":1578935700000,"open":8117.43,"high":8120.67,"low":8087.56,"close":8103.14,"volume":31.895695,"closeTime":1578936599999},{"openTime":1578936600000,"open":8101.89,"high":8108.41,"low":8088.99,"close":8089.51,"volume":3.931938,"closeTime":1578937499999},{"openTime":1578937500000,"open":8095.46,"high":8095.46,"low":8080.02,"close":8090.21,"volume":3.811534,"closeTime":1578938399999},{"openTime":1578938400000,"open":8088.43,"high":8093.47,"low":8076.71,"close":8089.1,"volume":7.22646,"closeTime":1578939299999},{"openTime":1578939300000,"open":8089.1,"high":8096.37,"low":8084,"close":8087.16,"volume":6.525711,"closeTime":1578940199999},{"openTime":1578940200000,"open":8087.16,"high":8091.66,"low":8084.18,"close":8090,"volume":1.858451,"closeTime":1578941099999},{"openTime":1578941100000,"open":8090.01,"high":8098.55,"low":8090.01,"close":8095.84,"volume":3.541518,"closeTime":1578941999999},{"openTime":1578942000000,"open":8095.84,"high":8103.64,"low":8095.41,"close":8101.96,"volume":3.046915,"closeTime":1578942899999},{"openTime":1578942900000,"open":8101.6,"high":8111.84,"low":8100.01,"close":8107,"volume":12.031414,"closeTime":1578943799999},{"openTime":1578943800000,"open":8111.59,"high":8117.02,"low":8108.23,"close":8111.85,"volume":4.563099,"closeTime":1578944699999},{"openTime":1578944700000,"open":8111.85,"high":8112.05,"low":8099.09,"close":8105.85,"volume":27.491527,"closeTime":1578945599999},{"openTime":1578945600000,"open":8101.85,"high":8111.76,"low":8099.72,"close":8111.76,"volume":4.331772,"closeTime":1578946499999},{"openTime":1578946500000,"open":8111.99,"high":8120.68,"low":8111.99,"close":8119.18,"volume":15.743294,"closeTime":1578947399999},{"openTime":1578947400000,"open":8114,"high":8145.7,"low":8113.17,"close":8133.71,"volume":26.908765,"closeTime":1578948299999},{"openTime":1578948300000,"open":8141.08,"high":8154.99,"low":8127.3,"close":8149.03,"volume":13.702478,"closeTime":1578949199999},{"openTime":1578949200000,"open":8149,"high":8154.98,"low":8139.82,"close":8139.82,"volume":2.551463,"closeTime":1578950099999},{"openTime":1578950100000,"open":8143.17,"high":8147.98,"low":8129.58,"close":8135.06,"volume":7.254774,"closeTime":1578950999999},{"openTime":1578951000000,"open":8129.58,"high":8129.98,"low":8117.35,"close":8123.01,"volume":4.368455,"closeTime":1578951899999},{"openTime":1578951900000,"open":8122.97,"high":8135,"low":8122.97,"close":8128.63,"volume":2.894199,"closeTime":1578952799999},{"openTime":1578952800000,"open":8131.22,"high":8134.99,"low":8116.75,"close":8120.01,"volume":5.962535,"closeTime":1578953699999},{"openTime":1578953700000,"open":8115.93,"high":8115.93,"low":8101.78,"close":8106.75,"volume":11.295893,"closeTime":1578954599999},{"openTime":1578954600000,"open":8110.1,"high":8120.86,"low":8106.25,"close":8118.05,"volume":4.617933,"closeTime":1578955499999},{"openTime":1578955500000,"open":8120.85,"high":8120.85,"low":8095.64,"close":8113.19,"volume":12.427081,"closeTime":1578956399999},{"openTime":1578956400000,"open":8113.29,"high":8135.26,"low":8113.29,"close":8127.77,"volume":14.187105,"closeTime":1578957299999},{"openTime":1578957300000,"open":8125.93,"high":8128.92,"low":8116.1,"close":8116.55,"volume":8.808343,"closeTime":1578958199999},{"openTime":1578958200000,"open":8115.54,"high":8124.63,"low":8112.93,"close":8112.94,"volume":19.725687,"closeTime":1578959099999},{"openTime":1578959100000,"open":8116.21,"high":8118.92,"low":8098.57,"close":8100.06,"volume":28.389274,"closeTime":1578959999999},{"openTime":1578960000000,"open":8100.7,"high":8122.92,"low":8100.67,"close":8118.43,"volume":37.291835,"closeTime":1578960899999},{"openTime":1578960900000,"open":8122.84,"high":8151.35,"low":8120.06,"close":8144.22,"volume":2.9156,"closeTime":1578961799999},{"openTime":1578961800000,"open":8145.34,"high":8249.89,"low":8142.24,"close":8229.37,"volume":35.243744,"closeTime":1578962699999},{"openTime":1578962700000,"open":8238.76,"high":8322.25,"low":8236.68,"close":8266.83,"volume":60.021258,"closeTime":1578963599999},{"openTime":1578963600000,"open":8275.92,"high":8384.99,"low":8272.85,"close":8361.8,"volume":72.872826,"closeTime":1578964499999},{"openTime":1578964500000,"open":8356.26,"high":8380.35,"low":8322.95,"close":8341.42,"volume":16.474925,"closeTime":1578965399999},{"openTime":1578965400000,"open":8344.01,"high":8458.99,"low":8344.01,"close":8442.95,"volume":59.781752,"closeTime":1578966299999},{"openTime":1578966300000,"open":8445,"high":8476.48,"low":8409.44,"close":8426.94,"volume":37.285348,"closeTime":1578967199999},{"openTime":1578967200000,"open":8435.24,"high":8435.5,"low":8381.92,"close":8407,"volume":28.85456,"closeTime":1578968099999},{"openTime":1578968100000,"open":8402.77,"high":8407.59,"low":8372.8,"close":8385.64,"volume":21.732425,"closeTime":1578968999999},{"openTime":1578969000000,"open":8388.41,"high":8422.16,"low":8385,"close":8418.81,"volume":5.75301,"closeTime":1578969899999},{"openTime":1578969900000,"open":8414.45,"high":8431.03,"low":8400.48,"close":8428.34,"volume":19.67332,"closeTime":1578970799999},{"openTime":1578970800000,"open":8427.56,"high":8428.22,"low":8390.28,"close":8393.78,"volume":15.202976,"closeTime":1578971699999},{"openTime":1578971700000,"open":8398.48,"high":8406.81,"low":8377.19,"close":8382,"volume":26.11741,"closeTime":1578972599999},{"openTime":1578972600000,"open":8393,"high":8421.36,"low":8390.67,"close":8405.38,"volume":13.658646,"closeTime":1578973499999},{"openTime":1578973500000,"open":8404.81,"high":8472.39,"low":8404.8,"close":8461.6,"volume":52.314871,"closeTime":1578974399999},{"openTime":1578974400000,"open":8463.42,"high":8574.74,"low":8460.12,"close":8534.63,"volume":79.067425,"closeTime":1578975299999},{"openTime":1578975300000,"open":8541.21,"high":8571.58,"low":8512.63,"close":8527.43,"volume":32.875701,"closeTime":1578976199999},{"openTime":1578976200000,"open":8526.59,"high":8545.41,"low":8514.45,"close":8539.86,"volume":22.356611,"closeTime":1578977099999},{"openTime":1578977100000,"open":8535.18,"high":8565.55,"low":8519.67,"close":8519.82,"volume":33.665011,"closeTime":1578977999999},{"openTime":1578978000000,"open":8519.82,"high":8531.69,"low":8504.64,"close":8530.94,"volume":8.032187,"closeTime":1578978899999},{"openTime":1578978900000,"open":8535.89,"high":8540.83,"low":8510,"close":8510,"volume":8.399792,"closeTime":1578979799999},{"openTime":1578979800000,"open":8518.69,"high":8525.78,"low":8509.4,"close":8510.22,"volume":7.082175,"closeTime":1578980699999},{"openTime":1578980700000,"open":8510.94,"high":8522,"low":8458,"close":8473.66,"volume":16.401364,"closeTime":1578981599999},{"openTime":1578981600000,"open":8480.88,"high":8493.12,"low":8466.67,"close":8486.34,"volume":13.034652,"closeTime":1578982499999},{"openTime":1578982500000,"open":8481.9,"high":8488.55,"low":8470,"close":8487.28,"volume":7.170541,"closeTime":1578983399999},{"openTime":1578983400000,"open":8488.1,"high":8512.73,"low":8483.69,"close":8500.53,"volume":21.954815,"closeTime":1578984299999},{"openTime":1578984300000,"open":8501.09,"high":8510.58,"low":8476.6,"close":8506.78,"volume":9.123557,"closeTime":1578985199999},{"openTime":1578985200000,"open":8506.78,"high":8521.91,"low":8501.82,"close":8504.13,"volume":23.941852,"closeTime":1578986099999},{"openTime":1578986100000,"open":8506.61,"high":8512.99,"low":8493.85,"close":8509.26,"volume":16.45226,"closeTime":1578986999999},{"openTime":1578987000000,"open":8505.5,"high":8538.15,"low":8505.02,"close":8528.91,"volume":32.433351,"closeTime":1578987899999},{"openTime":1578987900000,"open":8528.91,"high":8535.13,"low":8497.35,"close":8503.37,"volume":19.439599,"closeTime":1578988799999},{"openTime":1578988800000,"open":8507.23,"high":8526.63,"low":8491.64,"close":8522,"volume":16.807992,"closeTime":1578989699999},{"openTime":1578989700000,"open":8524.93,"high":8527.27,"low":8509.25,"close":8522.65,"volume":6.11104,"closeTime":1578990599999},{"openTime":1578990600000,"open":8522.65,"high":8530,"low":8506.19,"close":8517.61,"volume":18.50987,"closeTime":1578991499999},{"openTime":1578991500000,"open":8517.61,"high":8517.61,"low":8503.29,"close":8503.29,"volume":12.024819,"closeTime":1578992399999},{"openTime":1578992400000,"open":8506.92,"high":8522.72,"low":8506.92,"close":8522.72,"volume":6.864033,"closeTime":1578993299999},{"openTime":1578993300000,"open":8519.17,"high":8546.3,"low":8517.26,"close":8546.3,"volume":14.079452,"closeTime":1578994199999},{"openTime":1578994200000,"open":8541.71,"high":8560.01,"low":8521.42,"close":8530.59,"volume":18.13379,"closeTime":1578995099999},{"openTime":1578995100000,"open":8524.26,"high":8524.26,"low":8475.24,"close":8495.21,"volume":22.965824,"closeTime":1578995999999},{"openTime":1578996000000,"open":8495.21,"high":8502.64,"low":8474.8,"close":8500,"volume":34.60011,"closeTime":1578996899999},{"openTime":1578996900000,"open":8499.14,"high":8499.14,"low":8479.45,"close":8482.44,"volume":14.67579,"closeTime":1578997799999},{"openTime":1578997800000,"open":8484.96,"high":8502.94,"low":8464.56,"close":8501.55,"volume":9.785792,"closeTime":1578998699999},{"openTime":1578998700000,"open":8501.55,"high":8519.28,"low":8499.66,"close":8519.28,"volume":2.848268,"closeTime":1578999599999},{"openTime":1578999600000,"open":8511.54,"high":8520,"low":8498.16,"close":8514.92,"volume":6.968517,"closeTime":1579000499999},{"openTime":1579000500000,"open":8516.34,"high":8525.91,"low":8500,"close":8503.62,"volume":8.797949,"closeTime":1579001399999},{"openTime":1579001400000,"open":8501.7,"high":8522,"low":8497.96,"close":8517.91,"volume":5.835185,"closeTime":1579002299999},{"openTime":1579002300000,"open":8511.52,"high":8523.11,"low":8509.55,"close":8520.12,"volume":2.835948,"closeTime":1579003199999},{"openTime":1579003200000,"open":8517.47,"high":8556.01,"low":8503.45,"close":8521.6,"volume":51.814467,"closeTime":1579004099999},{"openTime":1579004100000,"open":8517.85,"high":8545,"low":8509.57,"close":8525.54,"volume":8.283538,"closeTime":1579004999999},{"openTime":1579005000000,"open":8528.29,"high":8615,"low":8466.15,"close":8489.96,"volume":95.191231,"closeTime":1579005899999},{"openTime":1579005900000,"open":8487.56,"high":8507.75,"low":8471.05,"close":8492.36,"volume":18.634642,"closeTime":1579006799999},{"openTime":1579006800000,"open":8493.13,"high":8542.17,"low":8493.13,"close":8542.08,"volume":19.631394,"closeTime":1579007699999},{"openTime":1579007700000,"open":8535.1,"high":8561.19,"low":8513.38,"close":8537.12,"volume":21.042658,"closeTime":1579008599999},{"openTime":1579008600000,"open":8540,"high":8549.89,"low":8517.46,"close":8548.25,"volume":5.842355,"closeTime":1579009499999},{"openTime":1579009500000,"open":8545.49,"high":8584.66,"low":8544.11,"close":8579.45,"volume":26.156657,"closeTime":1579010399999},{"openTime":1579010400000,"open":8584.99,"high":8632.19,"low":8558.3,"close":8628.47,"volume":51.289221,"closeTime":1579011299999},{"openTime":1579011300000,"open":8628.44,"high":8720,"low":8625.35,"close":8681.85,"volume":99.745382,"closeTime":1579012199999},{"openTime":1579012200000,"open":8681.32,"high":8745.49,"low":8668.15,"close":8704.04,"volume":72.253667,"closeTime":1579013099999},{"openTime":1579013100000,"open":8706.36,"high":8742.15,"low":8682.91,"close":8701.49,"volume":131.269197,"closeTime":1579013999999},{"openTime":1579014000000,"open":8691.92,"high":8700,"low":8635.51,"close":8694.28,"volume":130.829388,"closeTime":1579014899999},{"openTime":1579014900000,"open":8699.71,"high":8714,"low":8665.29,"close":8714,"volume":50.14352,"closeTime":1579015799999},{"openTime":1579015800000,"open":8709.61,"high":8723.68,"low":8682.3,"close":8689.26,"volume":25.28557,"closeTime":1579016699999},{"openTime":1579016700000,"open":8687.74,"high":8770.04,"low":8675,"close":8680.28,"volume":128.673489,"closeTime":1579017599999},{"openTime":1579017600000,"open":8680.28,"high":8699.09,"low":8539.41,"close":8605.04,"volume":243.344408,"closeTime":1579018499999},{"openTime":1579018500000,"open":8597.65,"high":8612.42,"low":8520,"close":8555.51,"volume":172.139854,"closeTime":1579019399999},{"openTime":1579019400000,"open":8556.2,"high":8613.5,"low":8525.13,"close":8603.58,"volume":28.26578,"closeTime":1579020299999},{"openTime":1579020300000,"open":8612.13,"high":8685.1,"low":8596.05,"close":8673.99,"volume":46.80079,"closeTime":1579021199999},{"openTime":1579021200000,"open":8674.36,"high":8768.69,"low":8671.97,"close":8731.15,"volume":197.789396,"closeTime":1579022099999},{"openTime":1579022100000,"open":8739.07,"high":8757.53,"low":8670.33,"close":8721.53,"volume":176.741705,"closeTime":1579022999999},{"openTime":1579023000000,"open":8724.4,"high":8800,"low":8707.66,"close":8772,"volume":107.518786,"closeTime":1579023899999},{"openTime":1579023900000,"open":8776.54,"high":8810.13,"low":8734.13,"close":8774.78,"volume":89.05049,"closeTime":1579024799999},{"openTime":1579024800000,"open":8779.67,"high":8865,"low":8779.67,"close":8848.87,"volume":102.685192,"closeTime":1579025699999},{"openTime":1579025700000,"open":8848.87,"high":8848.87,"low":8780.66,"close":8808.7,"volume":51.673048,"closeTime":1579026599999},{"openTime":1579026600000,"open":8820.66,"high":8839.87,"low":8670.66,"close":8737.64,"volume":141.281111,"closeTime":1579027499999},{"openTime":1579027500000,"open":8742.43,"high":8777.75,"low":8690.08,"close":8774.69,"volume":27.420964,"closeTime":1579028399999},{"openTime":1579028400000,"open":8773.88,"high":8775.13,"low":8717.65,"close":8735.42,"volume":11.619605,"closeTime":1579029299999},{"openTime":1579029300000,"open":8736.89,"high":8738.75,"low":8695.47,"close":8725.28,"volume":21.843016,"closeTime":1579030199999},{"openTime":1579030200000,"open":8722.44,"high":8771.36,"low":8713.49,"close":8769.02,"volume":52.826435,"closeTime":1579031099999},{"openTime":1579031100000,"open":8767.88,"high":8780,"low":8722.9,"close":8770.06,"volume":23.167978,"closeTime":1579031999999},{"openTime":1579032000000,"open":8774.27,"high":8778.6,"low":8733.26,"close":8733.26,"volume":33.055601,"closeTime":1579032899999},{"openTime":1579032900000,"open":8737.69,"high":8749.99,"low":8678.1,"close":8720.15,"volume":53.120896,"closeTime":1579033799999},{"openTime":1579033800000,"open":8720.15,"high":8748.8,"low":8711.37,"close":8743.22,"volume":24.636108,"closeTime":1579034699999},{"openTime":1579034700000,"open":8745.77,"high":8745.77,"low":8684.21,"close":8694.99,"volume":37.986676,"closeTime":1579035599999},{"openTime":1579035600000,"open":8693.01,"high":8727.81,"low":8668.36,"close":8716.52,"volume":20.61329,"closeTime":1579036499999},{"openTime":1579036500000,"open":8713.62,"high":8739.06,"low":8708.32,"close":8724.24,"volume":7.499139,"closeTime":1579037399999},{"openTime":1579037400000,"open":8720.99,"high":8732.13,"low":8714.37,"close":8726.1,"volume":11.022033,"closeTime":1579038299999},{"openTime":1579038300000,"open":8732.21,"high":8760,"low":8729,"close":8735.78,"volume":8.410546,"closeTime":1579039199999},{"openTime":1579039200000,"open":8739.03,"high":8747.83,"low":8724.75,"close":8741.28,"volume":13.818573,"closeTime":1579040099999},{"openTime":1579040100000,"open":8747.39,"high":8766.75,"low":8736.82,"close":8766.75,"volume":6.377767,"closeTime":1579040999999},{"openTime":1579041000000,"open":8761.16,"high":8783.71,"low":8743.27,"close":8754.99,"volume":32.148629,"closeTime":1579041899999},{"openTime":1579041900000,"open":8752.4,"high":8770.63,"low":8724.17,"close":8733.44,"volume":70.564564,"closeTime":1579042799999},{"openTime":1579042800000,"open":8739.76,"high":8764.65,"low":8713.48,"close":8757.03,"volume":43.140394,"closeTime":1579043699999},{"openTime":1579043700000,"open":8757.36,"high":8831.98,"low":8755.76,"close":8831.98,"volume":80.075718,"closeTime":1579044599999},{"openTime":1579044600000,"open":8834.99,"high":8880,"low":8801.77,"close":8816.16,"volume":96.274503,"closeTime":1579045499999},{"openTime":1579045500000,"open":8821.23,"high":8868.59,"low":8820.71,"close":8820.71,"volume":36.25618,"closeTime":1579046399999},{"openTime":1579046400000,"open":8817.52,"high":8848.98,"low":8707,"close":8848.06,"volume":68.681817,"closeTime":1579047299999},{"openTime":1579047300000,"open":8836.81,"high":8895.46,"low":8822.24,"close":8891.06,"volume":55.477804,"closeTime":1579048199999},{"openTime":1579048200000,"open":8879.36,"high":8885.96,"low":8786.51,"close":8796.29,"volume":48.841381,"closeTime":1579049099999},{"openTime":1579049100000,"open":8796.3,"high":8844.75,"low":8766.88,"close":8771.93,"volume":37.587923,"closeTime":1579049999999},{"openTime":1579050000000,"open":8771.93,"high":8793.96,"low":8711.53,"close":8736.14,"volume":57.6337,"closeTime":1579050899999},{"openTime":1579050900000,"open":8738.54,"high":8755.78,"low":8723.73,"close":8750,"volume":13.159416,"closeTime":1579051799999},{"openTime":1579051800000,"open":8750,"high":8788.58,"low":8750,"close":8755.56,"volume":26.187254,"closeTime":1579052699999},{"openTime":1579052700000,"open":8759.47,"high":8773.83,"low":8745.04,"close":8768.73,"volume":10.828996,"closeTime":1579053599999},{"openTime":1579053600000,"open":8765.29,"high":8819.03,"low":8758.17,"close":8812.65,"volume":91.419475,"closeTime":1579054499999},{"openTime":1579054500000,"open":8817.9,"high":8821.55,"low":8778.91,"close":8778.91,"volume":9.25698,"closeTime":1579055399999},{"openTime":1579055400000,"open":8784.67,"high":8808.14,"low":8776.51,"close":8803.53,"volume":4.827287,"closeTime":1579056299999},{"openTime":1579056300000,"open":8804.02,"high":8807.9,"low":8789.96,"close":8805.81,"volume":24.154587,"closeTime":1579057199999},{"openTime":1579057200000,"open":8807.08,"high":8807.13,"low":8762.1,"close":8770.37,"volume":18.064691,"closeTime":1579058099999},{"openTime":1579058100000,"open":8773.44,"high":8780.96,"low":8739.18,"close":8756.56,"volume":20.256015,"closeTime":1579058999999},{"openTime":1579059000000,"open":8756.53,"high":8770.86,"low":8745.42,"close":8763.88,"volume":8.298631,"closeTime":1579059899999},{"openTime":1579059900000,"open":8763.88,"high":8766,"low":8720.54,"close":8723.94,"volume":34.413856,"closeTime":1579060799999},{"openTime":1579060800000,"open":8718.91,"high":8732.54,"low":8592.66,"close":8650.24,"volume":57.059801,"closeTime":1579061699999},{"openTime":1579061700000,"open":8650.25,"high":8651.54,"low":8561.84,"close":8592.01,"volume":35.596174,"closeTime":1579062599999},{"openTime":1579062600000,"open":8602.99,"high":8642.33,"low":8583.67,"close":8640.08,"volume":16.184046,"closeTime":1579063499999},{"openTime":1579063500000,"open":8640.05,"high":8640.05,"low":8580,"close":8582.66,"volume":21.669989,"closeTime":1579064399999},{"openTime":1579064400000,"open":8582.67,"high":8625.4,"low":8558,"close":8595.57,"volume":38.610505,"closeTime":1579065299999},{"openTime":1579065300000,"open":8589.47,"high":8633.19,"low":8589.47,"close":8627.76,"volume":12.38876,"closeTime":1579066199999},{"openTime":1579066200000,"open":8627.76,"high":8649.43,"low":8620.85,"close":8621,"volume":6.722996,"closeTime":1579067099999},{"openTime":1579067100000,"open":8621.6,"high":8623.33,"low":8589.46,"close":8592.59,"volume":11.775438,"closeTime":1579067999999},{"openTime":1579068000000,"open":8599.04,"high":8631.54,"low":8596.55,"close":8628,"volume":36.607451,"closeTime":1579068899999},{"openTime":1579068900000,"open":8632.44,"high":8648.28,"low":8616.94,"close":8640.58,"volume":17.785209,"closeTime":1579069799999},{"openTime":1579069800000,"open":8639.85,"high":8665.27,"low":8635.16,"close":8659.95,"volume":5.613045,"closeTime":1579070699999},{"openTime":1579070700000,"open":8658.37,"high":8670.54,"low":8646.18,"close":8658.94,"volume":7.718064,"closeTime":1579071599999},{"openTime":1579071600000,"open":8660.8,"high":8662.54,"low":8620.47,"close":8629.55,"volume":6.375604,"closeTime":1579072499999},{"openTime":1579072500000,"open":8620.01,"high":8642.32,"low":8610.04,"close":8626.44,"volume":3.551109,"closeTime":1579073399999},{"openTime":1579073400000,"open":8621.79,"high":8627.2,"low":8608.68,"close":8620,"volume":3.835001,"closeTime":1579074299999},{"openTime":1579074300000,"open":8620,"high":8631.55,"low":8600,"close":8608.4,"volume":3.804534,"closeTime":1579075199999},{"openTime":1579075200000,"open":8602.91,"high":8619.19,"low":8587.49,"close":8619.19,"volume":7.380794,"closeTime":1579076099999},{"openTime":1579076100000,"open":8615.4,"high":8645.92,"low":8612.11,"close":8644.45,"volume":3.601841,"closeTime":1579076999999},{"openTime":1579077000000,"open":8638.66,"high":8655.53,"low":8635.18,"close":8640.89,"volume":1.316769,"closeTime":1579077899999},{"openTime":1579077900000,"open":8637.41,"high":8640,"low":8618.94,"close":8619.82,"volume":6.690709,"closeTime":1579078799999},{"openTime":1579078800000,"open":8621.99,"high":8647.16,"low":8621.99,"close":8647.16,"volume":8.841565,"closeTime":1579079699999},{"openTime":1579079700000,"open":8647.15,"high":8649.36,"low":8630.28,"close":8638.53,"volume":8.56893,"closeTime":1579080599999},{"openTime":1579080600000,"open":8636.36,"high":8661.45,"low":8632.53,"close":8655,"volume":6.490684,"closeTime":1579081499999},{"openTime":1579081500000,"open":8653.6,"high":8764.77,"low":8652.43,"close":8741.3,"volume":35.391827,"closeTime":1579082399999},{"openTime":1579082400000,"open":8743.71,"high":8773.52,"low":8716.06,"close":8721.3,"volume":14.273479,"closeTime":1579083299999},{"openTime":1579083300000,"open":8716,"high":8748.83,"low":8700,"close":8737.8,"volume":10.655074,"closeTime":1579084199999},{"openTime":1579084200000,"open":8737.69,"high":8770.13,"low":8725.4,"close":8741.42,"volume":17.204241,"closeTime":1579085099999},{"openTime":1579085100000,"open":8752.44,"high":8793.84,"low":8743.58,"close":8784.97,"volume":16.359092,"closeTime":1579085999999},{"openTime":1579086000000,"open":8781.45,"high":8791.36,"low":8749,"close":8750,"volume":27.557432,"closeTime":1579086899999},{"openTime":1579086900000,"open":8757.56,"high":8782.22,"low":8754.1,"close":8771.39,"volume":17.778744,"closeTime":1579087799999},{"openTime":1579087800000,"open":8771.39,"high":8771.4,"low":8750,"close":8763.88,"volume":16.800568,"closeTime":1579088699999},{"openTime":1579088700000,"open":8764.88,"high":8765.51,"low":8708.58,"close":8713.3,"volume":22.201401,"closeTime":1579089599999},{"openTime":1579089600000,"open":8713.58,"high":8764.67,"low":8708.25,"close":8751.97,"volume":8.250908,"closeTime":1579090499999},{"openTime":1579090500000,"open":8747.69,"high":8777.87,"low":8736.69,"close":8761.42,"volume":13.482734,"closeTime":1579091399999},{"openTime":1579091400000,"open":8764.56,"high":8776.06,"low":8744.03,"close":8747.74,"volume":15.860917,"closeTime":1579092299999},{"openTime":1579092300000,"open":8742,"high":8760.02,"low":8732.39,"close":8753.84,"volume":9.990772,"closeTime":1579093199999},{"openTime":1579093200000,"open":8754.98,"high":8812.67,"low":8754.98,"close":8807.26,"volume":27.232348,"closeTime":1579094099999},{"openTime":1579094100000,"open":8802.55,"high":8811.35,"low":8763.5,"close":8791.03,"volume":7.771565,"closeTime":1579094999999},{"openTime":1579095000000,"open":8791.35,"high":8797,"low":8763.21,"close":8795.85,"volume":12.012292,"closeTime":1579095899999},{"openTime":1579095900000,"open":8796.43,"high":8912.82,"low":8795.87,"close":8881.06,"volume":64.493992,"closeTime":1579096799999},{"openTime":1579096800000,"open":8883.87,"high":8885.84,"low":8745.5,"close":8822.47,"volume":91.480093,"closeTime":1579097699999},{"openTime":1579097700000,"open":8818.31,"high":8858.78,"low":8786.46,"close":8848.02,"volume":37.712839,"closeTime":1579098599999},{"openTime":1579098600000,"open":8848.01,"high":8848.75,"low":8812.28,"close":8835.38,"volume":14.865371,"closeTime":1579099499999},{"openTime":1579099500000,"open":8833.23,"high":8882.72,"low":8833.23,"close":8842.91,"volume":56.369436,"closeTime":1579100399999},{"openTime":1579100400000,"open":8840,"high":8853.31,"low":8801.02,"close":8821.06,"volume":33.176503,"closeTime":1579101299999},{"openTime":1579101300000,"open":8823.1,"high":8828.76,"low":8767.36,"close":8795.8,"volume":23.706958,"closeTime":1579102199999},{"openTime":1579102200000,"open":8803.94,"high":8811.57,"low":8727.4,"close":8755.61,"volume":29.070872,"closeTime":1579103099999},{"openTime":1579103100000,"open":8756.03,"high":8778.18,"low":8725.85,"close":8749.06,"volume":52.253525,"closeTime":1579103999999},{"openTime":1579104000000,"open":8747.15,"high":8789.95,"low":8662.92,"close":8776.95,"volume":161.947254,"closeTime":1579104899999},{"openTime":1579104900000,"open":8789.51,"high":8793.05,"low":8755.85,"close":8767.26,"volume":17.606003,"closeTime":1579105799999},{"openTime":1579105800000,"open":8761.28,"high":8803.05,"low":8754.84,"close":8785.05,"volume":25.118258,"closeTime":1579106699999},{"openTime":1579106700000,"open":8780.15,"high":8784.66,"low":8757.83,"close":8764.59,"volume":6.370847,"closeTime":1579107599999},{"openTime":1579107600000,"open":8759.71,"high":8765.56,"low":8710.48,"close":8741.84,"volume":25.252649,"closeTime":1579108499999},{"openTime":1579108500000,"open":8744.07,"high":8765.1,"low":8737.12,"close":8755.4,"volume":22.526837,"closeTime":1579109399999},{"openTime":1579109400000,"open":8754.24,"high":8771.8,"low":8737.28,"close":8767.69,"volume":15.272247,"closeTime":1579110299999},{"openTime":1579110300000,"open":8772.04,"high":8785.4,"low":8755.77,"close":8776.37,"volume":16.838642,"closeTime":1579111199999},{"openTime":1579111200000,"open":8780,"high":8780,"low":8718.64,"close":8720.92,"volume":25.503271,"closeTime":1579112099999},{"openTime":1579112100000,"open":8719.03,"high":8737.42,"low":8700.26,"close":8710.04,"volume":18.715345,"closeTime":1579112999999},{"openTime":1579113000000,"open":8708.56,"high":8750.92,"low":8701.81,"close":8748.85,"volume":32.501782,"closeTime":1579113899999},{"openTime":1579113900000,"open":8748.38,"high":8753.21,"low":8733.75,"close":8735.73,"volume":23.533316,"closeTime":1579114799999},{"openTime":1579114800000,"open":8732.13,"high":8757.31,"low":8732.11,"close":8751.74,"volume":17.976031,"closeTime":1579115699999},{"openTime":1579115700000,"open":8754.66,"high":8765.85,"low":8739.53,"close":8742.37,"volume":24.767435,"closeTime":1579116599999},{"openTime":1579116600000,"open":8738.02,"high":8744.39,"low":8725.65,"close":8737.37,"volume":15.802686,"closeTime":1579117499999},{"openTime":1579117500000,"open":8737.37,"high":8759.74,"low":8732.43,"close":8744.39,"volume":30.669578,"closeTime":1579118399999},{"openTime":1579118400000,"open":8742.06,"high":8749.81,"low":8733.85,"close":8745.93,"volume":13.625914,"closeTime":1579119299999},{"openTime":1579119300000,"open":8744.75,"high":8744.75,"low":8721.29,"close":8737.48,"volume":7.686689,"closeTime":1579120199999},{"openTime":1579120200000,"open":8736.53,"high":8794.51,"low":8722.08,"close":8777.09,"volume":97.321209,"closeTime":1579121099999},{"openTime":1579121100000,"open":8778.42,"high":8830.95,"low":8756.49,"close":8801.18,"volume":64.07021,"closeTime":1579121999999},{"openTime":1579122000000,"open":8803.43,"high":8829.06,"low":8803.43,"close":8822.73,"volume":35.073837,"closeTime":1579122899999},{"openTime":1579122900000,"open":8822.19,"high":8844.8,"low":8822.19,"close":8826.02,"volume":10.233358,"closeTime":1579123799999},{"openTime":1579123800000,"open":8828.03,"high":8833.32,"low":8775.13,"close":8792.53,"volume":41.923986,"closeTime":1579124699999},{"openTime":1579124700000,"open":8793.41,"high":8825.4,"low":8793.41,"close":8819.78,"volume":33.839546,"closeTime":1579125599999},{"openTime":1579125600000,"open":8816.24,"high":8821.99,"low":8797.09,"close":8810.45,"volume":4.815339,"closeTime":1579126499999},{"openTime":1579126500000,"open":8815.18,"high":8843.25,"low":8815.17,"close":8837,"volume":8.407923,"closeTime":1579127399999},{"openTime":1579127400000,"open":8837,"high":8848.99,"low":8825.23,"close":8842.86,"volume":16.603068,"closeTime":1579128299999},{"openTime":1579128300000,"open":8842.86,"high":8851.05,"low":8816.88,"close":8846.06,"volume":17.006002,"closeTime":1579129199999},{"openTime":1579129200000,"open":8849.93,"high":8865,"low":8803.97,"close":8826.43,"volume":18.067937,"closeTime":1579130099999},{"openTime":1579130100000,"open":8826.29,"high":8839.43,"low":8805.37,"close":8836.46,"volume":6.291529,"closeTime":1579130999999},{"openTime":1579131000000,"open":8833.63,"high":8833.63,"low":8783.83,"close":8806.73,"volume":17.565239,"closeTime":1579131899999},{"openTime":1579131900000,"open":8799.69,"high":8823.1,"low":8789.64,"close":8812.46,"volume":6.307286,"closeTime":1579132799999},{"openTime":1579132800000,"open":8812.59,"high":8851.68,"low":8807.8,"close":8807.8,"volume":10.105429,"closeTime":1579133699999},{"openTime":1579133700000,"open":8805.69,"high":8807.38,"low":8718.33,"close":8721.36,"volume":77.061039,"closeTime":1579134599999},{"openTime":1579134600000,"open":8718.8,"high":8744.73,"low":8704.28,"close":8732,"volume":37.303653,"closeTime":1579135499999},{"openTime":1579135500000,"open":8730.93,"high":8756.83,"low":8730.93,"close":8749.68,"volume":16.477227,"closeTime":1579136399999},{"openTime":1579136400000,"open":8744.61,"high":8756.57,"low":8713.76,"close":8721.84,"volume":16.369304,"closeTime":1579137299999},{"openTime":1579137300000,"open":8722.62,"high":8730.97,"low":8630.12,"close":8676.43,"volume":57.173439,"closeTime":1579138199999},{"openTime":1579138200000,"open":8671.43,"high":8673.35,"low":8601.02,"close":8632.43,"volume":21.662023,"closeTime":1579139099999},{"openTime":1579139100000,"open":8632.07,"high":8650.14,"low":8622.2,"close":8643.01,"volume":27.273557,"closeTime":1579139999999},{"openTime":1579140000000,"open":8644.21,"high":8672.27,"low":8592.43,"close":8656.28,"volume":42.517177,"closeTime":1579140899999},{"openTime":1579140900000,"open":8668.9,"high":8682.71,"low":8639.51,"close":8646.81,"volume":41.997533,"closeTime":1579141799999},{"openTime":1579141800000,"open":8643.13,"high":8679.93,"low":8643.13,"close":8668.83,"volume":40.247269,"closeTime":1579142699999},{"openTime":1579142700000,"open":8665,"high":8677.97,"low":8634.76,"close":8637,"volume":11.41555,"closeTime":1579143599999},{"openTime":1579143600000,"open":8637,"high":8645.32,"low":8589.36,"close":8593,"volume":59.393504,"closeTime":1579144499999},{"openTime":1579144500000,"open":8595.5,"high":8631.9,"low":8580.8,"close":8605,"volume":40.605465,"closeTime":1579145399999},{"openTime":1579145400000,"open":8610.21,"high":8631.47,"low":8599.52,"close":8611.53,"volume":34.586977,"closeTime":1579146299999},{"openTime":1579146300000,"open":8614.33,"high":8642.75,"low":8609.08,"close":8628.2,"volume":7.226212,"closeTime":1579147199999},{"openTime":1579147200000,"open":8627.05,"high":8645.2,"low":8605.26,"close":8642.07,"volume":4.238385,"closeTime":1579148099999},{"openTime":1579148100000,"open":8640.91,"high":8656.05,"low":8630.44,"close":8651.1,"volume":31.188403,"closeTime":1579148999999},{"openTime":1579149000000,"open":8646.88,"high":8675.14,"low":8637.85,"close":8655.3,"volume":34.369461,"closeTime":1579149899999},{"openTime":1579149900000,"open":8651.05,"high":8651.05,"low":8633.6,"close":8634.6,"volume":9.856039,"closeTime":1579150799999},{"openTime":1579150800000,"open":8637.27,"high":8657.79,"low":8637,"close":8637,"volume":102.548631,"closeTime":1579151699999},{"openTime":1579151700000,"open":8637.05,"high":8668.82,"low":8636.53,"close":8668.82,"volume":46.179085,"closeTime":1579152599999},{"openTime":1579152600000,"open":8672.95,"high":8683,"low":8661.54,"close":8677.67,"volume":2.934833,"closeTime":1579153499999},{"openTime":1579153500000,"open":8677.46,"high":8700,"low":8677.46,"close":8685.7,"volume":9.455474,"closeTime":1579154399999},{"openTime":1579154400000,"open":8681.87,"high":8688,"low":8654.93,"close":8672.88,"volume":7.749846,"closeTime":1579155299999},{"openTime":1579155300000,"open":8672.87,"high":8690.3,"low":8672.87,"close":8690,"volume":3.300979,"closeTime":1579156199999},{"openTime":1579156200000,"open":8691.41,"high":8699.82,"low":8678.67,"close":8698.99,"volume":13.675672,"closeTime":1579157099999},{"openTime":1579157100000,"open":8692.93,"high":8700,"low":8686.73,"close":8692.98,"volume":6.877465,"closeTime":1579157999999},{"openTime":1579158000000,"open":8696.75,"high":8696.75,"low":8669.57,"close":8681.73,"volume":3.834055,"closeTime":1579158899999},{"openTime":1579158900000,"open":8681.73,"high":8681.73,"low":8632.36,"close":8632.64,"volume":44.753527,"closeTime":1579159799999},{"openTime":1579159800000,"open":8636.93,"high":8658.26,"low":8632.36,"close":8643.44,"volume":22.603353,"closeTime":1579160699999},{"openTime":1579160700000,"open":8645.84,"high":8663.55,"low":8645.84,"close":8653.14,"volume":2.01483,"closeTime":1579161599999},{"openTime":1579161600000,"open":8653.16,"high":8657.53,"low":8642.03,"close":8652.84,"volume":1.757578,"closeTime":1579162499999},{"openTime":1579162500000,"open":8656.93,"high":8688.41,"low":8654.87,"close":8672.35,"volume":16.565849,"closeTime":1579163399999},{"openTime":1579163400000,"open":8676.94,"high":8686.49,"low":8663.18,"close":8663.18,"volume":36.955079,"closeTime":1579164299999},{"openTime":1579164300000,"open":8662.63,"high":8668.42,"low":8634.17,"close":8649.37,"volume":68.719517,"closeTime":1579165199999},{"openTime":1579165200000,"open":8646.36,"high":8655.28,"low":8618.27,"close":8631.58,"volume":58.234191,"closeTime":1579166099999},{"openTime":1579166100000,"open":8631.58,"high":8636.75,"low":8568,"close":8583.22,"volume":69.610554,"closeTime":1579166999999},{"openTime":1579167000000,"open":8586.42,"high":8605.35,"low":8583.57,"close":8599.97,"volume":25.25933,"closeTime":1579167899999},{"openTime":1579167900000,"open":8594.85,"high":8635,"low":8593.96,"close":8627,"volume":19.761376,"closeTime":1579168799999},{"openTime":1579168800000,"open":8627,"high":8627,"low":8585.15,"close":8590.18,"volume":4.992519,"closeTime":1579169699999},{"openTime":1579169700000,"open":8590.43,"high":8622.64,"low":8590.43,"close":8606.6,"volume":14.718824,"closeTime":1579170599999},{"openTime":1579170600000,"open":8603.36,"high":8635.79,"low":8603.36,"close":8630.21,"volume":9.394459,"closeTime":1579171499999},{"openTime":1579171500000,"open":8626.43,"high":8640,"low":8607.14,"close":8637.95,"volume":7.244999,"closeTime":1579172399999},{"openTime":1579172400000,"open":8636.51,"high":8645.9,"low":8618.39,"close":8627.62,"volume":7.158776,"closeTime":1579173299999},{"openTime":1579173300000,"open":8625.69,"high":8633.66,"low":8610.29,"close":8630,"volume":11.717066,"closeTime":1579174199999},{"openTime":1579174200000,"open":8632.53,"high":8695.7,"low":8626.24,"close":8675.4,"volume":27.7234,"closeTime":1579175099999},{"openTime":1579175100000,"open":8670.71,"high":8708.51,"low":8670.71,"close":8702.48,"volume":8.733262,"closeTime":1579175999999},{"openTime":1579176000000,"open":8697.65,"high":8759,"low":8677.21,"close":8741.53,"volume":30.827451,"closeTime":1579176899999},{"openTime":1579176900000,"open":8738.75,"high":8769.8,"low":8716.27,"close":8752.05,"volume":31.740972,"closeTime":1579177799999},{"openTime":1579177800000,"open":8752.53,"high":8752.88,"low":8729.96,"close":8730.72,"volume":17.545622,"closeTime":1579178699999},{"openTime":1579178700000,"open":8734.46,"high":8748.48,"low":8699.91,"close":8706.28,"volume":5.350441,"closeTime":1579179599999},{"openTime":1579179600000,"open":8710.18,"high":8710.18,"low":8650.34,"close":8675.35,"volume":11.038009,"closeTime":1579180499999},{"openTime":1579180500000,"open":8680.62,"high":8687.89,"low":8652.67,"close":8678.4,"volume":3.558928,"closeTime":1579181399999},{"openTime":1579181400000,"open":8679,"high":8689.73,"low":8663.59,"close":8689.67,"volume":2.327503,"closeTime":1579182299999},{"openTime":1579182300000,"open":8687.42,"high":8687.42,"low":8667.76,"close":8680,"volume":2.143373,"closeTime":1579183199999},{"openTime":1579183200000,"open":8679.99,"high":8687.02,"low":8631.33,"close":8638.41,"volume":15.622619,"closeTime":1579184099999},{"openTime":1579184100000,"open":8641.76,"high":8672.78,"low":8631.09,"close":8669.81,"volume":8.040399,"closeTime":1579184999999},{"openTime":1579185000000,"open":8669.3,"high":8682,"low":8665.29,"close":8672.52,"volume":12.153177,"closeTime":1579185899999},{"openTime":1579185900000,"open":8669.11,"high":8671.91,"low":8643.91,"close":8669.56,"volume":9.606737,"closeTime":1579186799999},{"openTime":1579186800000,"open":8665.61,"high":8685.93,"low":8657.28,"close":8660.84,"volume":9.544386,"closeTime":1579187699999},{"openTime":1579187700000,"open":8661.75,"high":8676.05,"low":8652.61,"close":8668.67,"volume":14.179973,"closeTime":1579188599999},{"openTime":1579188600000,"open":8679.11,"high":8686.27,"low":8669.58,"close":8678.18,"volume":3.398691,"closeTime":1579189499999},{"openTime":1579189500000,"open":8677.31,"high":8709.53,"low":8672.68,"close":8696.65,"volume":2.734977,"closeTime":1579190399999},{"openTime":1579190400000,"open":8690.08,"high":8702.38,"low":8654.58,"close":8671.3,"volume":10.053618,"closeTime":1579191299999},{"openTime":1579191300000,"open":8664.76,"high":8664.76,"low":8627.19,"close":8635,"volume":12.265421,"closeTime":1579192199999},{"openTime":1579192200000,"open":8635,"high":8643.79,"low":8602.45,"close":8639.86,"volume":35.398529,"closeTime":1579193099999},{"openTime":1579193100000,"open":8642.78,"high":8642.78,"low":8609.5,"close":8633.67,"volume":6.556808,"closeTime":1579193999999},{"openTime":1579194000000,"open":8638.86,"high":8677.47,"low":8629.89,"close":8661.72,"volume":18.956786,"closeTime":1579194899999},{"openTime":1579194900000,"open":8669.98,"high":8677.23,"low":8654.48,"close":8666.18,"volume":8.654523,"closeTime":1579195799999},{"openTime":1579195800000,"open":8661.12,"high":8697.29,"low":8659.73,"close":8676.01,"volume":10.471294,"closeTime":1579196699999},{"openTime":1579196700000,"open":8676.01,"high":8683.78,"low":8658.54,"close":8658.56,"volume":14.767344,"closeTime":1579197599999},{"openTime":1579197600000,"open":8658.71,"high":8676.95,"low":8636.64,"close":8644.37,"volume":22.408816,"closeTime":1579198499999},{"openTime":1579198500000,"open":8642.27,"high":8654.43,"low":8640.34,"close":8654.43,"volume":6.801781,"closeTime":1579199399999},{"openTime":1579199400000,"open":8648.83,"high":8671.64,"low":8648.83,"close":8665.07,"volume":80.055536,"closeTime":1579200299999},{"openTime":1579200300000,"open":8666.08,"high":8685.21,"low":8661.58,"close":8661.58,"volume":37.891425,"closeTime":1579201199999},{"openTime":1579201200000,"open":8663.33,"high":8681.21,"low":8653.76,"close":8673.6,"volume":55.546287,"closeTime":1579202099999},{"openTime":1579202100000,"open":8678.15,"high":8696.71,"low":8666.36,"close":8696.71,"volume":11.950622,"closeTime":1579202999999},{"openTime":1579203000000,"open":8691.99,"high":8692.58,"low":8676.75,"close":8677.07,"volume":7.909837,"closeTime":1579203899999},{"openTime":1579203900000,"open":8683.87,"high":8692.25,"low":8676,"close":8688.36,"volume":4.973173,"closeTime":1579204799999},{"openTime":1579204800000,"open":8682.95,"high":8700.07,"low":8678.37,"close":8682.31,"volume":16.040208,"closeTime":1579205699999},{"openTime":1579205700000,"open":8678.2,"high":8705.4,"low":8673.58,"close":8702.89,"volume":18.361581,"closeTime":1579206599999},{"openTime":1579206600000,"open":8697.12,"high":8702.98,"low":8689.08,"close":8693.14,"volume":6.409009,"closeTime":1579207499999},{"openTime":1579207500000,"open":8698.35,"high":8739.21,"low":8692.62,"close":8729.31,"volume":32.161994,"closeTime":1579208399999},{"openTime":1579208400000,"open":8729.26,"high":8739.15,"low":8663.24,"close":8674.79,"volume":5.602539,"closeTime":1579209299999},{"openTime":1579209300000,"open":8680.11,"high":8683.54,"low":8655.7,"close":8678.62,"volume":12.632114,"closeTime":1579210199999},{"openTime":1579210200000,"open":8680.44,"high":8699.51,"low":8670.3,"close":8696.55,"volume":13.806633,"closeTime":1579211099999},{"openTime":1579211100000,"open":8696.55,"high":8701.43,"low":8673.26,"close":8679.25,"volume":4.860857,"closeTime":1579211999999},{"openTime":1579212000000,"open":8679.01,"high":8699.56,"low":8679.01,"close":8696.2,"volume":5.113559,"closeTime":1579212899999},{"openTime":1579212900000,"open":8694.68,"high":8696.24,"low":8682.43,"close":8696.24,"volume":6.702529,"closeTime":1579213799999},{"openTime":1579213800000,"open":8691.5,"high":8729.79,"low":8691.5,"close":8719.8,"volume":8.527729,"closeTime":1579214699999},{"openTime":1579214700000,"open":8716.25,"high":8725.3,"low":8703.02,"close":8707.51,"volume":5.229827,"closeTime":1579215599999},{"openTime":1579215600000,"open":8707.15,"high":8731.83,"low":8707.15,"close":8729.28,"volume":3.827228,"closeTime":1579216499999},{"openTime":1579216500000,"open":8724.3,"high":8730,"low":8711.9,"close":8716.88,"volume":4.559625,"closeTime":1579217399999},{"openTime":1579217400000,"open":8714.8,"high":8716.27,"low":8703,"close":8715.05,"volume":11.908113,"closeTime":1579218299999},{"openTime":1579218300000,"open":8715.04,"high":8730,"low":8711.52,"close":8711.52,"volume":5.481979,"closeTime":1579219199999},{"openTime":1579219200000,"open":8710.93,"high":8730,"low":8708.95,"close":8716.3,"volume":2.503581,"closeTime":1579220099999},{"openTime":1579220100000,"open":8703.62,"high":8703.62,"low":8661.44,"close":8676.74,"volume":11.028891,"closeTime":1579220999999},{"openTime":1579221000000,"open":8674.18,"high":8690.56,"low":8664.12,"close":8677.47,"volume":3.864844,"closeTime":1579221899999},{"openTime":1579221900000,"open":8683.53,"high":8683.54,"low":8660.76,"close":8676.32,"volume":4.833537,"closeTime":1579222799999},{"openTime":1579222800000,"open":8674.58,"high":8684.79,"low":8665.5,"close":8671.65,"volume":2.559214,"closeTime":1579223699999},{"openTime":1579223700000,"open":8675.04,"high":8690.83,"low":8673.55,"close":8679.62,"volume":4.907934,"closeTime":1579224599999},{"openTime":1579224600000,"open":8679.84,"high":8700.62,"low":8677.04,"close":8694.8,"volume":5.701356,"closeTime":1579225499999},{"openTime":1579225500000,"open":8698.44,"high":8723.64,"low":8694.89,"close":8723.64,"volume":2.289123,"closeTime":1579226399999},{"openTime":1579226400000,"open":8722.55,"high":8730.01,"low":8707.91,"close":8707.91,"volume":17.715294,"closeTime":1579227299999},{"openTime":1579227300000,"open":8711.3,"high":8738.23,"low":8707.06,"close":8722.88,"volume":10.680043,"closeTime":1579228199999},{"openTime":1579228200000,"open":8732.99,"high":8733,"low":8718.17,"close":8720.01,"volume":2.292252,"closeTime":1579229099999},{"openTime":1579229100000,"open":8724.91,"high":8761.64,"low":8724.91,"close":8734.36,"volume":12.467045,"closeTime":1579229999999},{"openTime":1579230000000,"open":8741.93,"high":8792.3,"low":8739.5,"close":8790.01,"volume":15.558254,"closeTime":1579230899999},{"openTime":1579230900000,"open":8790,"high":8824.51,"low":8771.47,"close":8817.54,"volume":17.122168,"closeTime":1579231799999},{"openTime":1579231800000,"open":8817.54,"high":8818.65,"low":8780.94,"close":8784.51,"volume":29.297033,"closeTime":1579232699999},{"openTime":1579232700000,"open":8784.51,"high":8798.28,"low":8764.63,"close":8766.98,"volume":23.723234,"closeTime":1579233599999},{"openTime":1579233600000,"open":8769.3,"high":8794.4,"low":8764.09,"close":8776.9,"volume":3.051176,"closeTime":1579234499999},{"openTime":1579234500000,"open":8775.44,"high":8779.79,"low":8743.79,"close":8753.44,"volume":13.981422,"closeTime":1579235399999},{"openTime":1579235400000,"open":8750.98,"high":8781.44,"low":8750,"close":8781.44,"volume":5.626162,"closeTime":1579236299999},{"openTime":1579236300000,"open":8781.44,"high":8799.38,"low":8779.81,"close":8796.91,"volume":3.04711,"closeTime":1579237199999},{"openTime":1579237200000,"open":8794.39,"high":8805.35,"low":8778.46,"close":8783.26,"volume":3.536568,"closeTime":1579238099999},{"openTime":1579238100000,"open":8783.95,"high":8855,"low":8783.94,"close":8855,"volume":23.55741,"closeTime":1579238999999},{"openTime":1579239000000,"open":8853.1,"high":8853.1,"low":8822.68,"close":8829.76,"volume":10.350846,"closeTime":1579239899999},{"openTime":1579239900000,"open":8829.76,"high":8896.15,"low":8822.02,"close":8883.35,"volume":49.002225,"closeTime":1579240799999},{"openTime":1579240800000,"open":8883.35,"high":8969,"low":8883.35,"close":8945.42,"volume":104.59349,"closeTime":1579241699999},{"openTime":1579241700000,"open":8947.78,"high":8994.51,"low":8920.14,"close":8988.5,"volume":34.101975,"closeTime":1579242599999},{"openTime":1579242600000,"open":8980.38,"high":8985.88,"low":8925.99,"close":8930.48,"volume":9.973382,"closeTime":1579243499999},{"openTime":1579243500000,"open":8929.9,"high":8959.78,"low":8841.79,"close":8859.7,"volume":37.832956,"closeTime":1579244399999},{"openTime":1579244400000,"open":8861.37,"high":8901.09,"low":8840.68,"close":8900.93,"volume":9.519958,"closeTime":1579245299999},{"openTime":1579245300000,"open":8892.16,"high":8910.93,"low":8881.64,"close":8893.76,"volume":7.585405,"closeTime":1579246199999},{"openTime":1579246200000,"open":8894.06,"high":8926.65,"low":8891.19,"close":8917.3,"volume":27.287918,"closeTime":1579247099999},{"openTime":1579247100000,"open":8916.11,"high":8939.31,"low":8894.86,"close":8920.61,"volume":39.701836,"closeTime":1579247999999},{"openTime":1579248000000,"open":8919.73,"high":8981.88,"low":8892.18,"close":8964.25,"volume":45.702393,"closeTime":1579248899999},{"openTime":1579248900000,"open":8961.96,"high":8993.89,"low":8936.28,"close":8955.98,"volume":31.690159,"closeTime":1579249799999},{"openTime":1579249800000,"open":8955.7,"high":8957.23,"low":8904.65,"close":8918.42,"volume":8.471059,"closeTime":1579250699999},{"openTime":1579250700000,"open":8915.37,"high":8931.47,"low":8895.59,"close":8915.59,"volume":8.508275,"closeTime":1579251599999},{"openTime":1579251600000,"open":8917.7,"high":8929.34,"low":8912.61,"close":8929.34,"volume":11.484417,"closeTime":1579252499999},{"openTime":1579252500000,"open":8930.29,"high":8971.32,"low":8929.69,"close":8960.49,"volume":19.689423,"closeTime":1579253399999},{"openTime":1579253400000,"open":8961.09,"high":8962.89,"low":8920.51,"close":8924,"volume":35.590107,"closeTime":1579254299999},{"openTime":1579254300000,"open":8925.32,"high":8956.79,"low":8909.73,"close":8954.15,"volume":16.559083,"closeTime":1579255199999},{"openTime":1579255200000,"open":8955.02,"high":8979.83,"low":8940.97,"close":8967.99,"volume":30.823969,"closeTime":1579256099999},{"openTime":1579256100000,"open":8973.89,"high":9013.15,"low":8875.46,"close":8900.53,"volume":133.631382,"closeTime":1579256999999},{"openTime":1579257000000,"open":8900.53,"high":8927.62,"low":8873.04,"close":8924.72,"volume":31.857368,"closeTime":1579257899999},{"openTime":1579257900000,"open":8919.99,"high":8919.99,"low":8893.28,"close":8912.09,"volume":89.132384,"closeTime":1579258799999},{"openTime":1579258800000,"open":8909.35,"high":8937.81,"low":8907.09,"close":8930.99,"volume":12.80893,"closeTime":1579259699999},{"openTime":1579259700000,"open":8923.05,"high":8925.17,"low":8900.03,"close":8925.13,"volume":8.785233,"closeTime":1579260599999},{"openTime":1579260600000,"open":8925.68,"high":8925.96,"low":8888.88,"close":8890.51,"volume":13.65429,"closeTime":1579261499999},{"openTime":1579261500000,"open":8888.89,"high":8898.52,"low":8873.14,"close":8883.27,"volume":9.665229,"closeTime":1579262399999},{"openTime":1579262400000,"open":8882.39,"high":8892.46,"low":8796.34,"close":8828.68,"volume":34.413981,"closeTime":1579263299999},{"openTime":1579263300000,"open":8819.08,"high":8838.94,"low":8763.6,"close":8818.73,"volume":38.394882,"closeTime":1579264199999},{"openTime":1579264200000,"open":8820,"high":8850.37,"low":8815.24,"close":8847.39,"volume":13.51129,"closeTime":1579265099999},{"openTime":1579265100000,"open":8847.39,"high":8847.61,"low":8799.38,"close":8799.38,"volume":13.628733,"closeTime":1579265999999},{"openTime":1579266000000,"open":8799.21,"high":8826.01,"low":8794.13,"close":8816.01,"volume":14.937676,"closeTime":1579266899999},{"openTime":1579266900000,"open":8821.73,"high":8845.16,"low":8820.36,"close":8835.15,"volume":4.241091,"closeTime":1579267799999},{"openTime":1579267800000,"open":8836.42,"high":8847.02,"low":8825.7,"close":8828.39,"volume":8.095961,"closeTime":1579268699999},{"openTime":1579268700000,"open":8832.32,"high":8833.49,"low":8808.68,"close":8830.33,"volume":23.182302,"closeTime":1579269599999},{"openTime":1579269600000,"open":8832.73,"high":8833.48,"low":8800.56,"close":8819.79,"volume":6.720868,"closeTime":1579270499999},{"openTime":1579270500000,"open":8812.99,"high":8815.41,"low":8755.89,"close":8782.85,"volume":13.788032,"closeTime":1579271399999},{"openTime":1579271400000,"open":8776.87,"high":8811.55,"low":8761,"close":8800.3,"volume":5.343794,"closeTime":1579272299999},{"openTime":1579272300000,"open":8792.65,"high":8806.96,"low":8765.98,"close":8765.98,"volume":6.584282,"closeTime":1579273199999},{"openTime":1579273200000,"open":8768.79,"high":8796.14,"low":8762.79,"close":8796.14,"volume":3.743574,"closeTime":1579274099999},{"openTime":1579274100000,"open":8796.14,"high":8817.57,"low":8790.34,"close":8817.09,"volume":7.259992,"closeTime":1579274999999},{"openTime":1579275000000,"open":8815.4,"high":8832.05,"low":8814.43,"close":8820.09,"volume":19.036445,"closeTime":1579275899999},{"openTime":1579275900000,"open":8820.29,"high":8848.12,"low":8820.29,"close":8839.6,"volume":5.355791,"closeTime":1579276799999},{"openTime":1579276800000,"open":8831.79,"high":8863.75,"low":8824.47,"close":8842.78,"volume":12.155481,"closeTime":1579277699999},{"openTime":1579277700000,"open":8839.89,"high":8885.27,"low":8839.89,"close":8870.41,"volume":7.129435,"closeTime":1579278599999},{"openTime":1579278600000,"open":8869.76,"high":8909.32,"low":8854.97,"close":8902.43,"volume":27.623182,"closeTime":1579279499999},{"openTime":1579279500000,"open":8897.42,"high":8897.42,"low":8845.14,"close":8861.99,"volume":21.722083,"closeTime":1579280399999},{"openTime":1579280400000,"open":8862.21,"high":8885.55,"low":8844.28,"close":8878.72,"volume":11.040916,"closeTime":1579281299999},{"openTime":1579281300000,"open":8888.18,"high":8896.31,"low":8864.84,"close":8866.55,"volume":9.355364,"closeTime":1579282199999},{"openTime":1579282200000,"open":8866.18,"high":8889.39,"low":8862.14,"close":8871.61,"volume":4.551846,"closeTime":1579283099999},{"openTime":1579283100000,"open":8871.61,"high":8872.77,"low":8851.51,"close":8870.1,"volume":5.630175,"closeTime":1579283999999},{"openTime":1579284000000,"open":8872.77,"high":8895.22,"low":8868.25,"close":8877.8,"volume":6.607993,"closeTime":1579284899999},{"openTime":1579284900000,"open":8884.33,"high":8891,"low":8870.17,"close":8881.56,"volume":4.726174,"closeTime":1579285799999},{"openTime":1579285800000,"open":8879.48,"high":8921.05,"low":8868.47,"close":8913.47,"volume":16.680273,"closeTime":1579286699999},{"openTime":1579286700000,"open":8921.48,"high":8930.09,"low":8887.72,"close":8905.42,"volume":24.553905,"closeTime":1579287599999},{"openTime":1579287600000,"open":8903.45,"high":8936.63,"low":8901.81,"close":8936.62,"volume":5.403213,"closeTime":1579288499999},{"openTime":1579288500000,"open":8940,"high":8942.13,"low":8907.41,"close":8925.01,"volume":17.643975,"closeTime":1579289399999},{"openTime":1579289400000,"open":8929.81,"high":8943.98,"low":8856.37,"close":8869.46,"volume":37.381419,"closeTime":1579290299999},{"openTime":1579290300000,"open":8863.16,"high":8873.67,"low":8796.91,"close":8871.95,"volume":15.588186,"closeTime":1579291199999},{"openTime":1579291200000,"open":8866.25,"high":8921.04,"low":8848.71,"close":8898.62,"volume":9.835567,"closeTime":1579292099999},{"openTime":1579292100000,"open":8903.8,"high":8908.02,"low":8867.09,"close":8876.11,"volume":7.531758,"closeTime":1579292999999},{"openTime":1579293000000,"open":8876.1,"high":8890.86,"low":8858.24,"close":8869.06,"volume":5.302371,"closeTime":1579293899999},{"openTime":1579293900000,"open":8869.06,"high":8890.37,"low":8860.91,"close":8868,"volume":7.196407,"closeTime":1579294799999},{"openTime":1579294800000,"open":8870.84,"high":8886.55,"low":8868.85,"close":8884.61,"volume":1.82218,"closeTime":1579295699999},{"openTime":1579295700000,"open":8884.61,"high":8890.84,"low":8872.31,"close":8873.87,"volume":2.298635,"closeTime":1579296599999},{"openTime":1579296600000,"open":8875.86,"high":8886.69,"low":8869.18,"close":8873.81,"volume":6.443591,"closeTime":1579297499999},{"openTime":1579297500000,"open":8879.64,"high":8917.7,"low":8873.82,"close":8905.54,"volume":4.842689,"closeTime":1579298399999},{"openTime":1579298400000,"open":8907.9,"high":8917.88,"low":8889.01,"close":8894.74,"volume":4.384635,"closeTime":1579299299999},{"openTime":1579299300000,"open":8898.47,"high":8907.19,"low":8892.3,"close":8901,"volume":4.93898,"closeTime":1579300199999},{"openTime":1579300200000,"open":8898.55,"high":8923.04,"low":8888.86,"close":8922.97,"volume":6.744528,"closeTime":1579301099999},{"openTime":1579301100000,"open":8917.57,"high":8950.15,"low":8917.57,"close":8930.88,"volume":7.971494,"closeTime":1579301999999},{"openTime":1579302000000,"open":8933.46,"high":8945,"low":8923.01,"close":8935.95,"volume":4.377881,"closeTime":1579302899999},{"openTime":1579302900000,"open":8942.93,"high":8949.59,"low":8889.76,"close":8903.7,"volume":11.767423,"closeTime":1579303799999},{"openTime":1579303800000,"open":8904.93,"high":8933.87,"low":8894.47,"close":8922,"volume":33.645199,"closeTime":1579304699999},{"openTime":1579304700000,"open":8919.84,"high":8923.01,"low":8891.4,"close":8899.85,"volume":8.738424,"closeTime":1579305599999},{"openTime":1579305600000,"open":8902.64,"high":8926.32,"low":8854.95,"close":8919.17,"volume":33.675332,"closeTime":1579306499999},{"openTime":1579306500000,"open":8915.85,"high":8934.81,"low":8909.27,"close":8910.6,"volume":9.293134,"closeTime":1579307399999},{"openTime":1579307400000,"open":8919.06,"high":8967.96,"low":8909.37,"close":8955.39,"volume":21.331944,"closeTime":1579308299999},{"openTime":1579308300000,"open":8958.71,"high":8975.64,"low":8942.54,"close":8967.09,"volume":18.904067,"closeTime":1579309199999},{"openTime":1579309200000,"open":8970.09,"high":8975.67,"low":8922.46,"close":8939.93,"volume":7.41657,"closeTime":1579310099999},{"openTime":1579310100000,"open":8935.74,"high":8957.1,"low":8927.72,"close":8943.59,"volume":4.685316,"closeTime":1579310999999},{"openTime":1579311000000,"open":8942.75,"high":8960.36,"low":8896.31,"close":8898.9,"volume":19.588084,"closeTime":1579311899999},{"openTime":1579311900000,"open":8889.25,"high":8927.41,"low":8886.83,"close":8927.41,"volume":5.353842,"closeTime":1579312799999},{"openTime":1579312800000,"open":8922.37,"high":8934.43,"low":8907.8,"close":8920.13,"volume":1.477651,"closeTime":1579313699999},{"openTime":1579313700000,"open":8905.83,"high":8911.44,"low":8891.48,"close":8911.44,"volume":12.31402,"closeTime":1579314599999},{"openTime":1579314600000,"open":8914.35,"high":8916,"low":8895.99,"close":8898.39,"volume":16.104714,"closeTime":1579315499999},{"openTime":1579315500000,"open":8903.71,"high":8912.85,"low":8893.48,"close":8912.85,"volume":4.810221,"closeTime":1579316399999},{"openTime":1579316400000,"open":8903.9,"high":8913.16,"low":8888.88,"close":8913,"volume":4.686024,"closeTime":1579317299999},{"openTime":1579317300000,"open":8913,"high":8937.17,"low":8913,"close":8931.75,"volume":7.957716,"closeTime":1579318199999},{"openTime":1579318200000,"open":8925.25,"high":8937.43,"low":8917.56,"close":8917.56,"volume":34.77395,"closeTime":1579319099999},{"openTime":1579319100000,"open":8921.79,"high":8928.13,"low":8913.22,"close":8918.38,"volume":11.068883,"closeTime":1579319999999},{"openTime":1579320000000,"open":8913.3,"high":8913.3,"low":8884.21,"close":8888.19,"volume":6.647498,"closeTime":1579320899999},{"openTime":1579320900000,"open":8893.5,"high":8899.68,"low":8865.06,"close":8875.74,"volume":5.750213,"closeTime":1579321799999},{"openTime":1579321800000,"open":8869.47,"high":8869.47,"low":8821.57,"close":8821.57,"volume":26.844047,"closeTime":1579322699999},{"openTime":1579322700000,"open":8821.52,"high":8860.14,"low":8816.45,"close":8831.7,"volume":21.626634,"closeTime":1579323599999},{"openTime":1579323600000,"open":8837.49,"high":8863.15,"low":8830.15,"close":8830.15,"volume":4.415146,"closeTime":1579324499999},{"openTime":1579324500000,"open":8836.15,"high":8836.15,"low":8809.15,"close":8824.16,"volume":7.454413,"closeTime":1579325399999},{"openTime":1579325400000,"open":8824.14,"high":8844.14,"low":8804.99,"close":8844.14,"volume":19.797511,"closeTime":1579326299999},{"openTime":1579326300000,"open":8844.11,"high":8851.72,"low":8829.93,"close":8838,"volume":4.601362,"closeTime":1579327199999},{"openTime":1579327200000,"open":8829.5,"high":8835.01,"low":8803.36,"close":8809.44,"volume":4.9099,"closeTime":1579328099999},{"openTime":1579328100000,"open":8809.44,"high":8852.1,"low":8799.99,"close":8846.4,"volume":14.367427,"closeTime":1579328999999},{"openTime":1579329000000,"open":8852.09,"high":8868.5,"low":8845,"close":8859.41,"volume":2.263868,"closeTime":1579329899999},{"openTime":1579329900000,"open":8857.51,"high":8859.76,"low":8848.9,"close":8859.76,"volume":0.828159,"closeTime":1579330799999},{"openTime":1579330800000,"open":8855,"high":8858.11,"low":8835.71,"close":8858.11,"volume":2.754304,"closeTime":1579331699999},{"openTime":1579331700000,"open":8858.11,"high":8868.47,"low":8854.09,"close":8859.23,"volume":2.864905,"closeTime":1579332599999},{"openTime":1579332600000,"open":8859.23,"high":8864.16,"low":8852.51,"close":8857.27,"volume":6.328149,"closeTime":1579333499999},{"openTime":1579333500000,"open":8850.08,"high":8856.02,"low":8835.66,"close":8839,"volume":3.778586,"closeTime":1579334399999},{"openTime":1579334400000,"open":8832.67,"high":8847.03,"low":8821.83,"close":8822.54,"volume":0.818703,"closeTime":1579335299999},{"openTime":1579335300000,"open":8825.84,"high":8842.19,"low":8810.68,"close":8839.36,"volume":3.443316,"closeTime":1579336199999},{"openTime":1579336200000,"open":8839.36,"high":8849.2,"low":8826.87,"close":8849.2,"volume":2.821789,"closeTime":1579337099999},{"openTime":1579337100000,"open":8850.8,"high":8861.64,"low":8844.94,"close":8850.74,"volume":2.632808,"closeTime":1579337999999},{"openTime":1579338000000,"open":8848.63,"high":8863.22,"low":8848.63,"close":8863.22,"volume":7.887519,"closeTime":1579338899999},{"openTime":1579338900000,"open":8863.22,"high":8880,"low":8857.13,"close":8866.01,"volume":5.664122,"closeTime":1579339799999},{"openTime":1579339800000,"open":8882.83,"high":8885.99,"low":8861.74,"close":8883.23,"volume":0.593299,"closeTime":1579340699999},{"openTime":1579340700000,"open":8877.59,"high":8887.99,"low":8868.99,"close":8873.12,"volume":5.4252,"closeTime":1579341599999},{"openTime":1579341600000,"open":8873.08,"high":8873.14,"low":8859.93,"close":8869.2,"volume":5.368277,"closeTime":1579342499999},{"openTime":1579342500000,"open":8867.93,"high":8875.17,"low":8860.23,"close":8875.17,"volume":0.924709,"closeTime":1579343399999},{"openTime":1579343400000,"open":8879.76,"high":8900,"low":8873.92,"close":8900,"volume":2.131928,"closeTime":1579344299999},{"openTime":1579344300000,"open":8900,"high":8900,"low":8874.69,"close":8878.82,"volume":3.821063,"closeTime":1579345199999},{"openTime":1579345200000,"open":8872.66,"high":8875.64,"low":8860.1,"close":8865.93,"volume":2.067298,"closeTime":1579346099999},{"openTime":1579346100000,"open":8869.39,"high":8869.39,"low":8847.85,"close":8858.84,"volume":4.290576,"closeTime":1579346999999},{"openTime":1579347000000,"open":8866.54,"high":8867.84,"low":8853.52,"close":8865.38,"volume":1.729235,"closeTime":1579347899999},{"openTime":1579347900000,"open":8863.39,"high":8865.37,"low":8845.6,"close":8865.37,"volume":1.87662,"closeTime":1579348799999},{"openTime":1579348800000,"open":8865.4,"high":8895.35,"low":8865.4,"close":8879.39,"volume":8.11347,"closeTime":1579349699999},{"openTime":1579349700000,"open":8883.55,"high":8897.87,"low":8876.31,"close":8877.68,"volume":4.17676,"closeTime":1579350599999},{"openTime":1579350600000,"open":8877.68,"high":8887.36,"low":8871.8,"close":8886,"volume":3.04438,"closeTime":1579351499999},{"openTime":1579351500000,"open":8892.23,"high":8912.99,"low":8889.11,"close":8904.85,"volume":16.503602,"closeTime":1579352399999},{"openTime":1579352400000,"open":8900.81,"high":8912.99,"low":8886.35,"close":8905.72,"volume":3.131221,"closeTime":1579353299999},{"openTime":1579353300000,"open":8902.94,"high":8939.94,"low":8902.94,"close":8924.25,"volume":6.217195,"closeTime":1579354199999},{"openTime":1579354200000,"open":8921.06,"high":8943.07,"low":8911,"close":8924.39,"volume":4.138215,"closeTime":1579355099999},{"openTime":1579355100000,"open":8926.55,"high":8936.04,"low":8911.38,"close":8914.28,"volume":5.660131,"closeTime":1579355999999},{"openTime":1579356000000,"open":8919.46,"high":8929.23,"low":8916.51,"close":8922.13,"volume":10.088977,"closeTime":1579356899999},{"openTime":1579356900000,"open":8935.41,"high":8947.97,"low":8927.57,"close":8928.73,"volume":15.48108,"closeTime":1579357799999},{"openTime":1579357800000,"open":8928.74,"high":8950,"low":8920.76,"close":8930,"volume":15.191348,"closeTime":1579358699999},{"openTime":1579358700000,"open":8931.52,"high":8931.52,"low":8903.75,"close":8909.11,"volume":4.627738,"closeTime":1579359599999},{"openTime":1579359600000,"open":8908.47,"high":8941.89,"low":8908.47,"close":8940.2,"volume":9.080468,"closeTime":1579360499999},{"openTime":1579360500000,"open":8935,"high":8935.01,"low":8880,"close":8894,"volume":9.297495,"closeTime":1579361399999},{"openTime":1579361400000,"open":8884.46,"high":8896.21,"low":8860.6,"close":8871.89,"volume":10.338621,"closeTime":1579362299999},{"openTime":1579362300000,"open":8871.89,"high":8895.96,"low":8871.89,"close":8895.96,"volume":2.352153,"closeTime":1579363199999},{"openTime":1579363200000,"open":8888.85,"high":8923.64,"low":8876.77,"close":8914.61,"volume":12.746282,"closeTime":1579364099999},{"openTime":1579364100000,"open":8923.79,"high":8923.79,"low":8844.58,"close":8857.59,"volume":17.447027,"closeTime":1579364999999},{"openTime":1579365000000,"open":8843,"high":8900.99,"low":8838.38,"close":8891.88,"volume":11.319954,"closeTime":1579365899999},{"openTime":1579365900000,"open":8890.48,"high":8904.2,"low":8873.57,"close":8879.12,"volume":5.706113,"closeTime":1579366799999},{"openTime":1579366800000,"open":8871.04,"high":8888.22,"low":8853,"close":8878,"volume":21.039969,"closeTime":1579367699999},{"openTime":1579367700000,"open":8878,"high":8900.04,"low":8868.87,"close":8890.08,"volume":6.70251,"closeTime":1579368599999},{"openTime":1579368600000,"open":8896.47,"high":8899.95,"low":8882,"close":8889.02,"volume":1.709852,"closeTime":1579369499999},{"openTime":1579369500000,"open":8889.02,"high":8902.38,"low":8884.31,"close":8892.8,"volume":1.810011,"closeTime":1579370399999},{"openTime":1579370400000,"open":8892.8,"high":8897.91,"low":8871.18,"close":8871.18,"volume":0.545078,"closeTime":1579371299999},{"openTime":1579371300000,"open":8879.27,"high":8891.93,"low":8843.04,"close":8870.34,"volume":13.349964,"closeTime":1579372199999},{"openTime":1579372200000,"open":8870.17,"high":8888.81,"low":8863.52,"close":8881.83,"volume":7.321499,"closeTime":1579373099999},{"openTime":1579373100000,"open":8881.83,"high":8888.79,"low":8862.43,"close":8870.59,"volume":13.575011,"closeTime":1579373999999},{"openTime":1579374000000,"open":8870.59,"high":8886.75,"low":8853.79,"close":8881.98,"volume":18.603162,"closeTime":1579374899999},{"openTime":1579374900000,"open":8880.84,"high":8891.19,"low":8879.07,"close":8891.19,"volume":4.7596,"closeTime":1579375799999},{"openTime":1579375800000,"open":8891.19,"high":8902.47,"low":8886.66,"close":8897.77,"volume":6.044529,"closeTime":1579376699999},{"openTime":1579376700000,"open":8892.52,"high":8895.24,"low":8885.89,"close":8889.99,"volume":6.370293,"closeTime":1579377599999},{"openTime":1579377600000,"open":8896.11,"high":8903.56,"low":8890,"close":8893.01,"volume":3.26927,"closeTime":1579378499999},{"openTime":1579378500000,"open":8895.4,"high":8909.83,"low":8894.97,"close":8904.09,"volume":5.14664,"closeTime":1579379399999},{"openTime":1579379400000,"open":8904.09,"high":8906.17,"low":8881.85,"close":8883,"volume":7.714467,"closeTime":1579380299999},{"openTime":1579380300000,"open":8888,"high":8897.55,"low":8885.59,"close":8885.92,"volume":2.859608,"closeTime":1579381199999},{"openTime":1579381200000,"open":8896.36,"high":8899.27,"low":8886.82,"close":8892.37,"volume":1.96296,"closeTime":1579382099999},{"openTime":1579382100000,"open":8892.37,"high":8909.04,"low":8892.22,"close":8898.12,"volume":5.896475,"closeTime":1579382999999},{"openTime":1579383000000,"open":8896.62,"high":8915,"low":8891.52,"close":8902.69,"volume":6.689288,"closeTime":1579383899999},{"openTime":1579383900000,"open":8904,"high":8915,"low":8898.5,"close":8909.67,"volume":3.574283,"closeTime":1579384799999},{"openTime":1579384800000,"open":8914.25,"high":8923.1,"low":8907.18,"close":8923.09,"volume":4.739176,"closeTime":1579385699999},{"openTime":1579385700000,"open":8923.09,"high":8935.56,"low":8920.43,"close":8935.56,"volume":6.300768,"closeTime":1579386599999},{"openTime":1579386600000,"open":8933.41,"high":8938.98,"low":8918.18,"close":8931.33,"volume":9.000519,"closeTime":1579387499999},{"openTime":1579387500000,"open":8931.33,"high":8947.36,"low":8931.33,"close":8947.36,"volume":8.228755,"closeTime":1579388399999},{"openTime":1579388400000,"open":8945.04,"high":8950,"low":8908.89,"close":8927.47,"volume":8.812066,"closeTime":1579389299999},{"openTime":1579389300000,"open":8921.95,"high":8953.8,"low":8921.95,"close":8943.57,"volume":5.833818,"closeTime":1579390199999},{"openTime":1579390200000,"open":8943.57,"high":8947.84,"low":8917.45,"close":8928.09,"volume":4.718865,"closeTime":1579391099999},{"openTime":1579391100000,"open":8935.28,"high":8937.43,"low":8905.78,"close":8908,"volume":23.526475,"closeTime":1579391999999},{"openTime":1579392000000,"open":8908,"high":8911.49,"low":8882.15,"close":8894.31,"volume":8.040196,"closeTime":1579392899999},{"openTime":1579392900000,"open":8891.75,"high":8943.14,"low":8883.19,"close":8932.64,"volume":8.683696,"closeTime":1579393799999},{"openTime":1579393800000,"open":8934.63,"high":8966,"low":8932.67,"close":8938,"volume":15.904448,"closeTime":1579394699999},{"openTime":1579394700000,"open":8932.69,"high":8970,"low":8932.69,"close":8969.99,"volume":16.852245,"closeTime":1579395599999},{"openTime":1579395600000,"open":8969.98,"high":9120.36,"low":8969.98,"close":9107.88,"volume":116.321111,"closeTime":1579396499999},{"openTime":1579396500000,"open":9107.88,"high":9118.05,"low":9068.61,"close":9101.1,"volume":17.6012,"closeTime":1579397399999},{"openTime":1579397400000,"open":9118.18,"high":9166.63,"low":9118.18,"close":9150.39,"volume":38.01884,"closeTime":1579398299999},{"openTime":1579398300000,"open":9149.81,"high":9157.87,"low":9095.61,"close":9139.9,"volume":29.82354,"closeTime":1579399199999},{"openTime":1579399200000,"open":9140,"high":9159.53,"low":9115.54,"close":9155.53,"volume":15.1221,"closeTime":1579400099999},{"openTime":1579400100000,"open":9143.99,"high":9175,"low":9143.99,"close":9170,"volume":11.000686,"closeTime":1579400999999},{"openTime":1579401000000,"open":9170,"high":9170,"low":9139.29,"close":9147,"volume":2.514605,"closeTime":1579401899999},{"openTime":1579401900000,"open":9144.63,"high":9158.64,"low":9128.37,"close":9147.81,"volume":4.704217,"closeTime":1579402799999},{"openTime":1579402800000,"open":9147.49,"high":9169.98,"low":9147.23,"close":9162.96,"volume":2.004739,"closeTime":1579403699999},{"openTime":1579403700000,"open":9157.01,"high":9182.75,"low":9152.17,"close":9182.14,"volume":10.713067,"closeTime":1579404599999},{"openTime":1579404600000,"open":9182.18,"high":9182.18,"low":9132.98,"close":9145.02,"volume":4.666733,"closeTime":1579405499999},{"openTime":1579405500000,"open":9149.33,"high":9149.34,"low":9131.87,"close":9138.81,"volume":5.452031,"closeTime":1579406399999},{"openTime":1579406400000,"open":9147.28,"high":9149.34,"low":9112.57,"close":9122.78,"volume":12.701256,"closeTime":1579407299999},{"openTime":1579407300000,"open":9123,"high":9140.4,"low":9123,"close":9138.93,"volume":0.832704,"closeTime":1579408199999},{"openTime":1579408200000,"open":9140.45,"high":9140.45,"low":9133.7,"close":9136.31,"volume":0.880307,"closeTime":1579409099999},{"openTime":1579409100000,"open":9133.19,"high":9137.72,"low":9106.33,"close":9135.08,"volume":23.862758,"closeTime":1579409999999},{"openTime":1579410000000,"open":9135.08,"high":9140.44,"low":9109.81,"close":9116.28,"volume":11.895276,"closeTime":1579410899999},{"openTime":1579410900000,"open":9118.62,"high":9133.52,"low":9115.88,"close":9127.08,"volume":3.914447,"closeTime":1579411799999},{"openTime":1579411800000,"open":9127.08,"high":9128.57,"low":9104.47,"close":9115.95,"volume":4.789822,"closeTime":1579412699999},{"openTime":1579412700000,"open":9109.51,"high":9121.45,"low":9109.51,"close":9113.69,"volume":1.852646,"closeTime":1579413599999},{"openTime":1579413600000,"open":9120.28,"high":9129.36,"low":9117.02,"close":9128.85,"volume":7.643783,"closeTime":1579414499999},{"openTime":1579414500000,"open":9129.59,"high":9134.06,"low":9120.07,"close":9126.41,"volume":7.519242,"closeTime":1579415399999},{"openTime":1579415400000,"open":9121.84,"high":9121.84,"low":9077.28,"close":9077.28,"volume":15.061355,"closeTime":1579416299999},{"openTime":1579416300000,"open":9075.94,"high":9082.84,"low":9036.89,"close":9059.76,"volume":28.877699,"closeTime":1579417199999},{"openTime":1579417200000,"open":9071.24,"high":9071.24,"low":9029.28,"close":9055.23,"volume":14.329879,"closeTime":1579418099999},{"openTime":1579418100000,"open":9055.23,"high":9078.38,"low":9047.52,"close":9057.03,"volume":9.028149,"closeTime":1579418999999},{"openTime":1579419000000,"open":9060,"high":9071.67,"low":9048.64,"close":9071.67,"volume":4.521908,"closeTime":1579419899999},{"openTime":1579419900000,"open":9077.02,"high":9077.03,"low":9054.12,"close":9071.14,"volume":6.819157,"closeTime":1579420799999},{"openTime":1579420800000,"open":9071.14,"high":9099.98,"low":9071.14,"close":9088.66,"volume":7.381489,"closeTime":1579421699999},{"openTime":1579421700000,"open":9091.65,"high":9095.27,"low":9083.15,"close":9093.11,"volume":6.730308,"closeTime":1579422599999},{"openTime":1579422600000,"open":9095.09,"high":9095.09,"low":9056.02,"close":9056.52,"volume":10.198852,"closeTime":1579423499999},{"openTime":1579423500000,"open":9056.02,"high":9089.02,"low":9056.02,"close":9087.53,"volume":3.27735,"closeTime":1579424399999},{"openTime":1579424400000,"open":9082.21,"high":9088.73,"low":9072.33,"close":9077.8,"volume":3.894059,"closeTime":1579425299999},{"openTime":1579425300000,"open":9077.89,"high":9112.22,"low":9077.89,"close":9107.35,"volume":3.153723,"closeTime":1579426199999},{"openTime":1579426200000,"open":9107.69,"high":9107.69,"low":9080.35,"close":9086.46,"volume":2.270452,"closeTime":1579427099999},{"openTime":1579427100000,"open":9086.46,"high":9086.46,"low":9041.72,"close":9050.06,"volume":7.681036,"closeTime":1579427999999},{"openTime":1579428000000,"open":9050.07,"high":9057.46,"low":9039.69,"close":9056.77,"volume":8.245469,"closeTime":1579428899999},{"openTime":1579428900000,"open":9052.87,"high":9056,"low":9040.88,"close":9044.92,"volume":5.472074,"closeTime":1579429799999},{"openTime":1579429800000,"open":9049.75,"high":9069.37,"low":9049.75,"close":9057.68,"volume":9.921866,"closeTime":1579430699999},{"openTime":1579430700000,"open":9048.18,"high":9053.37,"low":9028,"close":9028,"volume":4.7178,"closeTime":1579431599999},{"openTime":1579431600000,"open":9028,"high":9028,"low":8467.52,"close":8636.96,"volume":564.31669,"closeTime":1579432499999},{"openTime":1579432500000,"open":8624.2,"high":8672.06,"low":8592.23,"close":8652.19,"volume":38.298941,"closeTime":1579433399999},{"openTime":1579433400000,"open":8638.59,"high":8672.07,"low":8588.16,"close":8672.07,"volume":42.366184,"closeTime":1579434299999},{"openTime":1579434300000,"open":8671.92,"high":8678.64,"low":8639.04,"close":8668.96,"volume":16.239143,"closeTime":1579435199999},{"openTime":1579435200000,"open":8654.62,"high":8654.62,"low":8603.41,"close":8642.26,"volume":40.927355,"closeTime":1579436099999},{"openTime":1579436100000,"open":8638.28,"high":8638.32,"low":8553,"close":8607.56,"volume":97.623078,"closeTime":1579436999999},{"openTime":1579437000000,"open":8602.32,"high":8620.94,"low":8577.63,"close":8619.42,"volume":20.396853,"closeTime":1579437899999},{"openTime":1579437900000,"open":8614.95,"high":8626.82,"low":8601.78,"close":8616.85,"volume":19.645105,"closeTime":1579438799999},{"openTime":1579438800000,"open":8614.13,"high":8622.53,"low":8587.41,"close":8596.65,"volume":8.045906,"closeTime":1579439699999},{"openTime":1579439700000,"open":8597.98,"high":8605.13,"low":8567.74,"close":8567.74,"volume":29.493791,"closeTime":1579440599999},{"openTime":1579440600000,"open":8563.17,"high":8623.44,"low":8560,"close":8622.42,"volume":14.168591,"closeTime":1579441499999},{"openTime":1579441500000,"open":8614.13,"high":8633.98,"low":8611.43,"close":8615.91,"volume":10.219349,"closeTime":1579442399999},{"openTime":1579442400000,"open":8604.01,"high":8634.21,"low":8604.01,"close":8634.21,"volume":12.491495,"closeTime":1579443299999},{"openTime":1579443300000,"open":8634.71,"high":8640.44,"low":8622.11,"close":8636.64,"volume":16.895546,"closeTime":1579444199999},{"openTime":1579444200000,"open":8632.74,"high":8634.21,"low":8619.91,"close":8619.91,"volume":5.404826,"closeTime":1579445099999},{"openTime":1579445100000,"open":8620.44,"high":8629.67,"low":8608.93,"close":8608.95,"volume":4.444134,"closeTime":1579445999999},{"openTime":1579446000000,"open":8608.95,"high":8624.88,"low":8594.02,"close":8624.88,"volume":13.156337,"closeTime":1579446899999},{"openTime":1579446900000,"open":8621,"high":8638.45,"low":8609.59,"close":8628,"volume":18.166875,"closeTime":1579447799999},{"openTime":1579447800000,"open":8627.87,"high":8633.17,"low":8619.79,"close":8621,"volume":2.881495,"closeTime":1579448699999},{"openTime":1579448700000,"open":8625.16,"high":8632.6,"low":8618.99,"close":8625.05,"volume":14.05039,"closeTime":1579449599999},{"openTime":1579449600000,"open":8618.99,"high":8657.89,"low":8605.26,"close":8645.37,"volume":8.722391,"closeTime":1579450499999},{"openTime":1579450500000,"open":8656,"high":8657.89,"low":8633.16,"close":8648.01,"volume":10.304366,"closeTime":1579451399999},{"openTime":1579451400000,"open":8645.45,"high":8657.68,"low":8639.67,"close":8649.77,"volume":6.033793,"closeTime":1579452299999},{"openTime":1579452300000,"open":8638.86,"high":8638.86,"low":8617.22,"close":8636.58,"volume":5.674827,"closeTime":1579453199999},{"openTime":1579453200000,"open":8626.27,"high":8632.59,"low":8610.22,"close":8630.95,"volume":8.343914,"closeTime":1579454099999},{"openTime":1579454100000,"open":8630.95,"high":8654.96,"low":8626.32,"close":8647.23,"volume":12.766192,"closeTime":1579454999999},{"openTime":1579455000000,"open":8651.74,"high":8654,"low":8637.49,"close":8654,"volume":2.151957,"closeTime":1579455899999},{"openTime":1579455900000,"open":8654,"high":8654,"low":8637.85,"close":8646.84,"volume":7.961007,"closeTime":1579456799999},{"openTime":1579456800000,"open":8646.84,"high":8648.4,"low":8624.19,"close":8641.97,"volume":10.758521,"closeTime":1579457699999},{"openTime":1579457700000,"open":8641.97,"high":8641.97,"low":8628.95,"close":8633.84,"volume":2.568043,"closeTime":1579458599999},{"openTime":1579458600000,"open":8636.29,"high":8636.29,"low":8617.85,"close":8631.42,"volume":2.733414,"closeTime":1579459499999},{"openTime":1579459500000,"open":8631.83,"high":8641.24,"low":8625.1,"close":8641.24,"volume":2.738112,"closeTime":1579460399999},{"openTime":1579460400000,"open":8641.24,"high":8646.14,"low":8635.91,"close":8641.23,"volume":1.792838,"closeTime":1579461299999},{"openTime":1579461300000,"open":8649.43,"high":8649.43,"low":8625.12,"close":8636.39,"volume":7.199579,"closeTime":1579462199999},{"openTime":1579462200000,"open":8628.5,"high":8633.52,"low":8617.15,"close":8625.76,"volume":1.933528,"closeTime":1579463099999},{"openTime":1579463100000,"open":8625.76,"high":8649.18,"low":8624.05,"close":8644.54,"volume":2.166925,"closeTime":1579463999999},{"openTime":1579464000000,"open":8638.04,"high":8644.9,"low":8631.23,"close":8639.78,"volume":2.273584,"closeTime":1579464899999},{"openTime":1579464900000,"open":8642.34,"high":8642.34,"low":8633.35,"close":8641.4,"volume":5.8283,"closeTime":1579465799999},{"openTime":1579465800000,"open":8641.7,"high":8641.7,"low":8631.95,"close":8633.54,"volume":2.527984,"closeTime":1579466699999},{"openTime":1579466700000,"open":8635.56,"high":8639.99,"low":8627.75,"close":8635.68,"volume":1.13829,"closeTime":1579467599999},{"openTime":1579467600000,"open":8637.94,"high":8690,"low":8636.59,"close":8672.78,"volume":43.773359,"closeTime":1579468499999},{"openTime":1579468500000,"open":8664.85,"high":8738.99,"low":8664.85,"close":8727.8,"volume":32.444748,"closeTime":1579469399999},{"openTime":1579469400000,"open":8732.68,"high":8749.99,"low":8712.43,"close":8740.11,"volume":29.759398,"closeTime":1579470299999},{"openTime":1579470300000,"open":8735.75,"high":8744.5,"low":8708.37,"close":8719.08,"volume":10.108934,"closeTime":1579471199999},{"openTime":1579471200000,"open":8716.89,"high":8747.33,"low":8628.17,"close":8628.17,"volume":25.91376,"closeTime":1579472099999},{"openTime":1579472100000,"open":8627.78,"high":8702.5,"low":8471.47,"close":8702.5,"volume":142.917607,"closeTime":1579472999999},{"openTime":1579473000000,"open":8705,"high":8710.52,"low":8644.78,"close":8673.54,"volume":24.951206,"closeTime":1579473899999},{"openTime":1579473900000,"open":8681.56,"high":8681.56,"low":8599.99,"close":8635,"volume":25.414385,"closeTime":1579474799999},{"openTime":1579474800000,"open":8635,"high":8653.42,"low":8620.37,"close":8653.42,"volume":5.840325,"closeTime":1579475699999},{"openTime":1579475700000,"open":8655.84,"high":8688.01,"low":8644.88,"close":8684.5,"volume":46.321514,"closeTime":1579476599999},{"openTime":1579476600000,"open":8673.33,"high":8705.84,"low":8672.8,"close":8701.55,"volume":10.003817,"closeTime":1579477499999},{"openTime":1579477500000,"open":8696.75,"high":8712.4,"low":8683.16,"close":8701.62,"volume":3.639014,"closeTime":1579478399999},{"openTime":1579478400000,"open":8701.74,"high":8726.67,"low":8695.24,"close":8725.74,"volume":10.195288,"closeTime":1579479299999},{"openTime":1579479300000,"open":8719.5,"high":8719.5,"low":8654.45,"close":8676.98,"volume":54.505838,"closeTime":1579480199999},{"openTime":1579480200000,"open":8685.11,"high":8705.11,"low":8660.13,"close":8674.59,"volume":42.940056,"closeTime":1579481099999},{"openTime":1579481100000,"open":8665.89,"high":8672.07,"low":8632.04,"close":8662.33,"volume":4.259187,"closeTime":1579481999999},{"openTime":1579482000000,"open":8657.74,"high":8685.11,"low":8645.67,"close":8678.37,"volume":7.129532,"closeTime":1579482899999},{"openTime":1579482900000,"open":8685.53,"high":8685.53,"low":8665.62,"close":8674.09,"volume":1.766687,"closeTime":1579483799999},{"openTime":1579483800000,"open":8682.02,"high":8682.02,"low":8659.62,"close":8659.62,"volume":0.422449,"closeTime":1579484699999},{"openTime":1579484700000,"open":8665.72,"high":8670,"low":8626.75,"close":8630.1,"volume":28.517686,"closeTime":1579485599999},{"openTime":1579485600000,"open":8639.84,"high":8662.62,"low":8639.84,"close":8642.32,"volume":8.56485,"closeTime":1579486499999},{"openTime":1579486500000,"open":8646.98,"high":8651.4,"low":8621.49,"close":8637.17,"volume":5.921884,"closeTime":1579487399999},{"openTime":1579487400000,"open":8642.32,"high":8656.34,"low":8639.56,"close":8643.38,"volume":14.356866,"closeTime":1579488299999},{"openTime":1579488300000,"open":8643.52,"high":8652.04,"low":8641.77,"close":8647.28,"volume":0.635695,"closeTime":1579489199999},{"openTime":1579489200000,"open":8649.86,"high":8653.46,"low":8636.64,"close":8644.35,"volume":1.049163,"closeTime":1579490099999},{"openTime":1579490100000,"open":8648.09,"high":8648.09,"low":8632.18,"close":8644.53,"volume":0.577557,"closeTime":1579490999999},{"openTime":1579491000000,"open":8636.93,"high":8645.75,"low":8632.18,"close":8643.16,"volume":7.433471,"closeTime":1579491899999},{"openTime":1579491900000,"open":8636.01,"high":8661.29,"low":8636,"close":8661.29,"volume":7.256801,"closeTime":1579492799999},{"openTime":1579492800000,"open":8654.51,"high":8672.07,"low":8643.1,"close":8653.11,"volume":6.998116,"closeTime":1579493699999},{"openTime":1579493700000,"open":8639,"high":8643.93,"low":8628.99,"close":8628.99,"volume":4.403726,"closeTime":1579494599999},{"openTime":1579494600000,"open":8625,"high":8650.23,"low":8621.78,"close":8638.14,"volume":9.228429,"closeTime":1579495499999},{"openTime":1579495500000,"open":8638,"high":8641,"low":8627.8,"close":8627.8,"volume":2.65517,"closeTime":1579496399999},{"openTime":1579496400000,"open":8634.09,"high":8651.3,"low":8632.94,"close":8651.3,"volume":1.172414,"closeTime":1579497299999},{"openTime":1579497300000,"open":8643.06,"high":8667.73,"low":8639.87,"close":8665.95,"volume":1.768145,"closeTime":1579498199999},{"openTime":1579498200000,"open":8664.28,"high":8669,"low":8648.11,"close":8662.77,"volume":8.957555,"closeTime":1579499099999},{"openTime":1579499100000,"open":8667.87,"high":8667.87,"low":8648.13,"close":8660.45,"volume":2.838252,"closeTime":1579499999999},{"openTime":1579500000000,"open":8658.75,"high":8666.5,"low":8655.98,"close":8655.98,"volume":1.570127,"closeTime":1579500899999},{"openTime":1579500900000,"open":8654.99,"high":8662.37,"low":8650.66,"close":8662.37,"volume":1.628469,"closeTime":1579501799999},{"openTime":1579501800000,"open":8667.37,"high":8667.37,"low":8644.47,"close":8649,"volume":6.730258,"closeTime":1579502699999},{"openTime":1579502700000,"open":8648.27,"high":8668.82,"low":8648.27,"close":8662.89,"volume":0.105867,"closeTime":1579503599999},{"openTime":1579503600000,"open":8669.49,"high":8675.39,"low":8660.86,"close":8675.39,"volume":0.36776,"closeTime":1579504499999},{"openTime":1579504500000,"open":8677.82,"high":8678.57,"low":8668.99,"close":8671,"volume":4.275964,"closeTime":1579505399999},{"openTime":1579505400000,"open":8672.55,"high":8672.6,"low":8644.97,"close":8656.24,"volume":20.309453,"closeTime":1579506299999},{"openTime":1579506300000,"open":8655.65,"high":8661.8,"low":8630.89,"close":8644.03,"volume":13.851364,"closeTime":1579507199999},{"openTime":1579507200000,"open":8651.63,"high":8666.96,"low":8637.72,"close":8649.15,"volume":20.075653,"closeTime":1579508099999},{"openTime":1579508100000,"open":8640.42,"high":8641.01,"low":8632.18,"close":8637.54,"volume":7.710612,"closeTime":1579508999999},{"openTime":1579509000000,"open":8637.86,"high":8640.08,"low":8626.18,"close":8626.18,"volume":5.591859,"closeTime":1579509899999},{"openTime":1579509900000,"open":8626.18,"high":8633.82,"low":8581.07,"close":8633.37,"volume":23.326319,"closeTime":1579510799999},{"openTime":1579510800000,"open":8635.77,"high":8657.89,"low":8634.31,"close":8650,"volume":7.975225,"closeTime":1579511699999},{"openTime":1579511700000,"open":8657.89,"high":8658.8,"low":8639.2,"close":8643.09,"volume":2.608887,"closeTime":1579512599999},{"openTime":1579512600000,"open":8640.81,"high":8642.92,"low":8629.48,"close":8641.97,"volume":1.34244,"closeTime":1579513499999},{"openTime":1579513500000,"open":8637.01,"high":8644.59,"low":8634.39,"close":8640.93,"volume":2.683493,"closeTime":1579514399999},{"openTime":1579514400000,"open":8648.55,"high":8657.01,"low":8634.39,"close":8636.94,"volume":3.125443,"closeTime":1579515299999},{"openTime":1579515300000,"open":8636.94,"high":8638.51,"low":8625.47,"close":8632.74,"volume":4.906006,"closeTime":1579516199999},{"openTime":1579516200000,"open":8633.58,"high":8642.39,"low":8626.91,"close":8634.36,"volume":0.992285,"closeTime":1579517099999},{"openTime":1579517100000,"open":8636.56,"high":8654.76,"low":8633.37,"close":8642.82,"volume":24.492957,"closeTime":1579517999999},{"openTime":1579518000000,"open":8640.68,"high":8648.33,"low":8632.68,"close":8642.65,"volume":7.161506,"closeTime":1579518899999},{"openTime":1579518900000,"open":8642.65,"high":8648.58,"low":8628.25,"close":8630,"volume":15.472659,"closeTime":1579519799999},{"openTime":1579519800000,"open":8628.3,"high":8634.37,"low":8613.77,"close":8613.77,"volume":11.617103,"closeTime":1579520699999},{"openTime":1579520700000,"open":8616.05,"high":8627.17,"low":8592.74,"close":8609.06,"volume":16.579199,"closeTime":1579521599999},{"openTime":1579521600000,"open":8609.03,"high":8620.38,"low":8592.6,"close":8620,"volume":9.790519,"closeTime":1579522499999},{"openTime":1579522500000,"open":8618.54,"high":8618.56,"low":8551.32,"close":8567.95,"volume":39.187511,"closeTime":1579523399999},{"openTime":1579523400000,"open":8555.73,"high":8599.47,"low":8536.55,"close":8591.99,"volume":28.558114,"closeTime":1579524299999},{"openTime":1579524300000,"open":8586.36,"high":8588.01,"low":8563.44,"close":8570.4,"volume":1.906333,"closeTime":1579525199999},{"openTime":1579525200000,"open":8566.23,"high":8568.63,"low":8511.59,"close":8511.59,"volume":22.929211,"closeTime":1579526099999},{"openTime":1579526100000,"open":8510.89,"high":8546.36,"low":8507.78,"close":8538.73,"volume":38.331053,"closeTime":1579526999999},{"openTime":1579527000000,"open":8547.13,"high":8579.09,"low":8536.22,"close":8575.02,"volume":20.038992,"closeTime":1579527899999},{"openTime":1579527900000,"open":8577.1,"high":8623.33,"low":8577.1,"close":8593.58,"volume":10.821977,"closeTime":1579528799999},{"openTime":1579528800000,"open":8588.65,"high":8610.59,"low":8583.62,"close":8592.57,"volume":64.52949,"closeTime":1579529699999},{"openTime":1579529700000,"open":8587.58,"high":8616,"low":8579.56,"close":8609.01,"volume":22.920931,"closeTime":1579530599999},{"openTime":1579530600000,"open":8610.72,"high":8643,"low":8604.04,"close":8641.6,"volume":49.009931,"closeTime":1579531499999},{"openTime":1579531500000,"open":8634.68,"high":8652.4,"low":8633.37,"close":8644.2,"volume":20.379152,"closeTime":1579532399999},{"openTime":1579532400000,"open":8644.22,"high":8651.87,"low":8624.38,"close":8641.85,"volume":11.130516,"closeTime":1579533299999},{"openTime":1579533300000,"open":8641.84,"high":8649.66,"low":8620.59,"close":8635.42,"volume":3.149072,"closeTime":1579534199999},{"openTime":1579534200000,"open":8634.87,"high":8650,"low":8631.44,"close":8633.19,"volume":20.535002,"closeTime":1579535099999},{"openTime":1579535100000,"open":8633.19,"high":8665.86,"low":8628.87,"close":8656.61,"volume":6.295981,"closeTime":1579535999999},{"openTime":1579536000000,"open":8660.21,"high":8692.88,"low":8650.02,"close":8650.02,"volume":41.901907,"closeTime":1579536899999},{"openTime":1579536900000,"open":8659.58,"high":8665,"low":8636.8,"close":8652.68,"volume":23.992751,"closeTime":1579537799999},{"openTime":1579537800000,"open":8650,"high":8654.25,"low":8638.16,"close":8649.49,"volume":19.577723,"closeTime":1579538699999},{"openTime":1579538700000,"open":8646.38,"high":8661.19,"low":8643.88,"close":8657.34,"volume":9.439503,"closeTime":1579539599999},{"openTime":1579539600000,"open":8659.61,"high":8661.16,"low":8645.97,"close":8645.97,"volume":10.552961,"closeTime":1579540499999},{"openTime":1579540500000,"open":8645.97,"high":8655.06,"low":8631.87,"close":8631.88,"volume":4.567241,"closeTime":1579541399999},{"openTime":1579541400000,"open":8641.75,"high":8651.02,"low":8633.07,"close":8648.6,"volume":15.948863,"closeTime":1579542299999},{"openTime":1579542300000,"open":8648.63,"high":8655.66,"low":8628.35,"close":8631.73,"volume":13.885158,"closeTime":1579543199999},{"openTime":1579543200000,"open":8630.38,"high":8662.85,"low":8626.56,"close":8655.38,"volume":16.746619,"closeTime":1579544099999},{"openTime":1579544100000,"open":8656.92,"high":8664.97,"low":8649.41,"close":8655.45,"volume":3.10301,"closeTime":1579544999999},{"openTime":1579545000000,"open":8655.45,"high":8661.25,"low":8649.5,"close":8661.25,"volume":5.258277,"closeTime":1579545899999},{"openTime":1579545900000,"open":8652.53,"high":8659.93,"low":8645.09,"close":8645.09,"volume":10.153716,"closeTime":1579546799999},{"openTime":1579546800000,"open":8645.08,"high":8655.11,"low":8642.73,"close":8655.11,"volume":0.668359,"closeTime":1579547699999},{"openTime":1579547700000,"open":8657.97,"high":8657.97,"low":8643.34,"close":8646,"volume":10.239123,"closeTime":1579548599999},{"openTime":1579548600000,"open":8646.02,"high":8662.3,"low":8643.13,"close":8657.75,"volume":20.729979,"closeTime":1579549499999},{"openTime":1579549500000,"open":8655.31,"high":8667.22,"low":8655.31,"close":8660.69,"volume":10.08088,"closeTime":1579550399999},{"openTime":1579550400000,"open":8657.87,"high":8662.54,"low":8651.07,"close":8652.47,"volume":2.319053,"closeTime":1579551299999},{"openTime":1579551300000,"open":8658.97,"high":8659.66,"low":8648.64,"close":8651.97,"volume":1.798183,"closeTime":1579552199999},{"openTime":1579552200000,"open":8650.29,"high":8652.72,"low":8645.68,"close":8648.33,"volume":1.792418,"closeTime":1579553099999},{"openTime":1579553100000,"open":8653.8,"high":8659.47,"low":8649.41,"close":8659.47,"volume":2.029976,"closeTime":1579553999999},{"openTime":1579554000000,"open":8656.02,"high":8656.53,"low":8648.45,"close":8651.04,"volume":5.252688,"closeTime":1579554899999},{"openTime":1579554900000,"open":8655,"high":8660.36,"low":8649.39,"close":8656.05,"volume":1.540367,"closeTime":1579555799999},{"openTime":1579555800000,"open":8656.05,"high":8659.95,"low":8653.36,"close":8659.72,"volume":1.853201,"closeTime":1579556699999},{"openTime":1579556700000,"open":8659.73,"high":8672.07,"low":8652.75,"close":8672.07,"volume":2.789279,"closeTime":1579557599999},{"openTime":1579557600000,"open":8672.07,"high":8718.5,"low":8672.07,"close":8693.56,"volume":41.996641,"closeTime":1579558499999},{"openTime":1579558500000,"open":8689.07,"high":8730.37,"low":8689.07,"close":8700.33,"volume":2.618178,"closeTime":1579559399999},{"openTime":1579559400000,"open":8705.05,"high":8736,"low":8705.05,"close":8725.27,"volume":8.257521,"closeTime":1579560299999},{"openTime":1579560300000,"open":8725.28,"high":8729.53,"low":8628.85,"close":8639.15,"volume":22.417758,"closeTime":1579561199999},{"openTime":1579561200000,"open":8636.46,"high":8647.89,"low":8601.79,"close":8630.33,"volume":9.430674,"closeTime":1579562099999},{"openTime":1579562100000,"open":8633,"high":8667.72,"low":8628.42,"close":8654.81,"volume":5.280949,"closeTime":1579562999999},{"openTime":1579563000000,"open":8661.22,"high":8669.89,"low":8633.05,"close":8637.32,"volume":2.273629,"closeTime":1579563899999},{"openTime":1579563900000,"open":8633.02,"high":8633.69,"low":8620.01,"close":8628.29,"volume":4.077337,"closeTime":1579564799999},{"openTime":1579564800000,"open":8630.84,"high":8642,"low":8605.26,"close":8609.81,"volume":5.852427,"closeTime":1579565699999},{"openTime":1579565700000,"open":8606.42,"high":8644.53,"low":8600,"close":8636.86,"volume":23.808718,"closeTime":1579566599999},{"openTime":1579566600000,"open":8640.18,"high":8644.9,"low":8616.24,"close":8619.88,"volume":3.753272,"closeTime":1579567499999},{"openTime":1579567500000,"open":8619.88,"high":8627.75,"low":8601.78,"close":8625.51,"volume":12.68175,"closeTime":1579568399999},{"openTime":1579568400000,"open":8626.86,"high":8631.29,"low":8619,"close":8625.04,"volume":3.675695,"closeTime":1579569299999},{"openTime":1579569300000,"open":8632.86,"high":8640.67,"low":8632.17,"close":8632.17,"volume":0.18629,"closeTime":1579570199999},{"openTime":1579570200000,"open":8639.91,"high":8648.08,"low":8626.95,"close":8626.95,"volume":3.86794,"closeTime":1579571099999},{"openTime":1579571100000,"open":8633.54,"high":8637.52,"low":8621.4,"close":8635.41,"volume":29.344155,"closeTime":1579571999999},{"openTime":1579572000000,"open":8637.57,"high":8657.89,"low":8633.24,"close":8657.89,"volume":13.825264,"closeTime":1579572899999},{"openTime":1579572900000,"open":8651.16,"high":8654.09,"low":8643.22,"close":8648.58,"volume":0.607307,"closeTime":1579573799999},{"openTime":1579573800000,"open":8647.76,"high":8647.76,"low":8629.39,"close":8629.39,"volume":2.207763,"closeTime":1579574699999},{"openTime":1579574700000,"open":8635.15,"high":8654.19,"low":8635.15,"close":8647.53,"volume":2.050323,"closeTime":1579575599999},{"openTime":1579575600000,"open":8647.53,"high":8655.51,"low":8647.53,"close":8654.9,"volume":0.41676,"closeTime":1579576499999},{"openTime":1579576500000,"open":8654.9,"high":8665,"low":8643.01,"close":8643.01,"volume":20.698522,"closeTime":1579577399999},{"openTime":1579577400000,"open":8643.01,"high":8659.33,"low":8643.01,"close":8646.5,"volume":12.267627,"closeTime":1579578299999},{"openTime":1579578300000,"open":8646.51,"high":8657.7,"low":8646.5,"close":8657.7,"volume":3.771887,"closeTime":1579579199999},{"openTime":1579579200000,"open":8657.6,"high":8662.5,"low":8655.64,"close":8659.67,"volume":1.999059,"closeTime":1579580099999},{"openTime":1579580100000,"open":8660.01,"high":8671,"low":8660.01,"close":8665.6,"volume":4.668115,"closeTime":1579580999999},{"openTime":1579581000000,"open":8670.7,"high":8677.9,"low":8662.48,"close":8662.48,"volume":0.837105,"closeTime":1579581899999},{"openTime":1579581900000,"open":8667.59,"high":8667.59,"low":8655,"close":8655,"volume":3.093728,"closeTime":1579582799999},{"openTime":1579582800000,"open":8647.17,"high":8661.68,"low":8647.17,"close":8660.2,"volume":1.292954,"closeTime":1579583699999},{"openTime":1579583700000,"open":8659.89,"high":8659.89,"low":8640.8,"close":8640.8,"volume":4.942357,"closeTime":1579584599999},{"openTime":1579584600000,"open":8638.12,"high":8649.34,"low":8625.37,"close":8625.37,"volume":5.232556,"closeTime":1579585499999},{"openTime":1579585500000,"open":8625.29,"high":8643.8,"low":8623.77,"close":8637.13,"volume":5.241925,"closeTime":1579586399999},{"openTime":1579586400000,"open":8637.13,"high":8646.02,"low":8625.15,"close":8636.89,"volume":4.234539,"closeTime":1579587299999},{"openTime":1579587300000,"open":8638.92,"high":8645.52,"low":8623.55,"close":8628.06,"volume":9.228643,"closeTime":1579588199999},{"openTime":1579588200000,"open":8628.08,"high":8646.09,"low":8620,"close":8624.21,"volume":13.23631,"closeTime":1579589099999},{"openTime":1579589100000,"open":8620.04,"high":8632.22,"low":8617.42,"close":8630,"volume":8.259651,"closeTime":1579589999999},{"openTime":1579590000000,"open":8636.26,"high":8636.26,"low":8629.88,"close":8629.88,"volume":0.48489,"closeTime":1579590899999},{"openTime":1579590900000,"open":8627.93,"high":8629.4,"low":8617.4,"close":8619.73,"volume":21.729003,"closeTime":1579591799999},{"openTime":1579591800000,"open":8619.72,"high":8619.72,"low":8605,"close":8607.3,"volume":12.221412,"closeTime":1579592699999},{"openTime":1579592700000,"open":8607.3,"high":8618.66,"low":8606.69,"close":8616.72,"volume":13.993569,"closeTime":1579593599999},{"openTime":1579593600000,"open":8616.24,"high":8620.1,"low":8597.87,"close":8598,"volume":14.667458,"closeTime":1579594499999},{"openTime":1579594500000,"open":8598,"high":8613.91,"low":8594.88,"close":8611.63,"volume":19.326961,"closeTime":1579595399999},{"openTime":1579595400000,"open":8613.94,"high":8635.06,"low":8604.95,"close":8635.06,"volume":9.842583,"closeTime":1579596299999},{"openTime":1579596300000,"open":8625.66,"high":8647.44,"low":8621.05,"close":8639.28,"volume":12.693098,"closeTime":1579597199999},{"openTime":1579597200000,"open":8639.27,"high":8641.7,"low":8626,"close":8636.99,"volume":1.02412,"closeTime":1579598099999},{"openTime":1579598100000,"open":8638.62,"high":8645.86,"low":8626.97,"close":8626.97,"volume":2.766537,"closeTime":1579598999999},{"openTime":1579599000000,"open":8634,"high":8637.26,"low":8620,"close":8620,"volume":1.983387,"closeTime":1579599899999},{"openTime":1579599900000,"open":8620,"high":8621.65,"low":8610,"close":8611.87,"volume":22.874644,"closeTime":1579600799999},{"openTime":1579600800000,"open":8609.13,"high":8621.66,"low":8609.12,"close":8621.66,"volume":2.942037,"closeTime":1579601699999},{"openTime":1579601700000,"open":8621.66,"high":8624.76,"low":8590.9,"close":8611.02,"volume":7.542971,"closeTime":1579602599999},{"openTime":1579602600000,"open":8612.93,"high":8653.79,"low":8605.14,"close":8641.1,"volume":44.022193,"closeTime":1579603499999},{"openTime":1579603500000,"open":8650.37,"high":8650.38,"low":8633.49,"close":8638.2,"volume":2.712235,"closeTime":1579604399999},{"openTime":1579604400000,"open":8648.16,"high":8650.93,"low":8639.19,"close":8647.15,"volume":2.753952,"closeTime":1579605299999},{"openTime":1579605300000,"open":8644.45,"high":8660.26,"low":8644.45,"close":8653.34,"volume":1.585837,"closeTime":1579606199999},{"openTime":1579606200000,"open":8657.19,"high":8657.19,"low":8630.45,"close":8637.73,"volume":1.770431,"closeTime":1579607099999},{"openTime":1579607100000,"open":8636.11,"high":8643.42,"low":8623.45,"close":8643.42,"volume":9.438973,"closeTime":1579607999999},{"openTime":1579608000000,"open":8643.85,"high":8643.85,"low":8618.6,"close":8641.19,"volume":7.886715,"closeTime":1579608899999},{"openTime":1579608900000,"open":8643.63,"high":8643.64,"low":8631.83,"close":8631.83,"volume":4.915913,"closeTime":1579609799999},{"openTime":1579609800000,"open":8640.11,"high":8640.13,"low":8620.46,"close":8628.26,"volume":11.355696,"closeTime":1579610699999},{"openTime":1579610700000,"open":8628.25,"high":8649.81,"low":8628.25,"close":8639.35,"volume":9.357257,"closeTime":1579611599999},{"openTime":1579611600000,"open":8646.74,"high":8646.76,"low":8635.39,"close":8635.39,"volume":0.675766,"closeTime":1579612499999},{"openTime":1579612500000,"open":8633.04,"high":8634.47,"low":8628.38,"close":8634.46,"volume":1.747962,"closeTime":1579613399999},{"openTime":1579613400000,"open":8630.04,"high":8646.76,"low":8630.04,"close":8644.78,"volume":8.822728,"closeTime":1579614299999},{"openTime":1579614300000,"open":8644.78,"high":8645.87,"low":8640.97,"close":8645.87,"volume":0.954232,"closeTime":1579615199999},{"openTime":1579615200000,"open":8638.47,"high":8645.6,"low":8634.67,"close":8638.78,"volume":1.659958,"closeTime":1579616099999},{"openTime":1579616100000,"open":8632.74,"high":8637.97,"low":8632.71,"close":8635.18,"volume":1.200488,"closeTime":1579616999999},{"openTime":1579617000000,"open":8637.98,"high":8644.29,"low":8633.94,"close":8644.29,"volume":16.932214,"closeTime":1579617899999},{"openTime":1579617900000,"open":8638.02,"high":8644.3,"low":8638.02,"close":8638.02,"volume":3.216371,"closeTime":1579618799999},{"openTime":1579618800000,"open":8636.3,"high":8650.77,"low":8636.3,"close":8648.08,"volume":5.378513,"closeTime":1579619699999},{"openTime":1579619700000,"open":8645.71,"high":8655.73,"low":8640.88,"close":8641.56,"volume":1.94788,"closeTime":1579620599999},{"openTime":1579620600000,"open":8641.88,"high":8660.06,"low":8639.75,"close":8659.81,"volume":20.989559,"closeTime":1579621499999},{"openTime":1579621500000,"open":8659.39,"high":8665,"low":8629.22,"close":8629.22,"volume":70.755079,"closeTime":1579622399999},{"openTime":1579622400000,"open":8639.26,"high":8646.42,"low":8626.66,"close":8630.1,"volume":8.048228,"closeTime":1579623299999},{"openTime":1579623300000,"open":8635.81,"high":8639.59,"low":8627,"close":8635.03,"volume":9.853277,"closeTime":1579624199999},{"openTime":1579624200000,"open":8630.01,"high":8632,"low":8608.21,"close":8619.98,"volume":32.584855,"closeTime":1579625099999},{"openTime":1579625100000,"open":8621.54,"high":8631.85,"low":8615.04,"close":8631.85,"volume":14.325573,"closeTime":1579625999999},{"openTime":1579626000000,"open":8626.16,"high":8627.16,"low":8612.03,"close":8620.38,"volume":12.668847,"closeTime":1579626899999},{"openTime":1579626900000,"open":8625.19,"high":8636.87,"low":8618.05,"close":8618.05,"volume":12.578337,"closeTime":1579627799999},{"openTime":1579627800000,"open":8620.61,"high":8630.45,"low":8616.81,"close":8624.47,"volume":4.913953,"closeTime":1579628699999},{"openTime":1579628700000,"open":8624.47,"high":8637,"low":8624.44,"close":8636.32,"volume":14.552362,"closeTime":1579629599999},{"openTime":1579629600000,"open":8631.86,"high":8633.69,"low":8618.78,"close":8618.78,"volume":4.649206,"closeTime":1579630499999},{"openTime":1579630500000,"open":8618.51,"high":8623.27,"low":8609.38,"close":8611.94,"volume":2.07282,"closeTime":1579631399999},{"openTime":1579631400000,"open":8609.01,"high":8617.38,"low":8605.62,"close":8613.78,"volume":6.049927,"closeTime":1579632299999},{"openTime":1579632300000,"open":8616.95,"high":8617.73,"low":8605.91,"close":8611.75,"volume":4.415896,"closeTime":1579633199999},{"openTime":1579633200000,"open":8614.88,"high":8622.86,"low":8610.13,"close":8616,"volume":2.900985,"closeTime":1579634099999},{"openTime":1579634100000,"open":8618.78,"high":8623.37,"low":8611.08,"close":8611.1,"volume":1.185182,"closeTime":1579634999999},{"openTime":1579635000000,"open":8614.11,"high":8614.11,"low":8464,"close":8544.48,"volume":127.465783,"closeTime":1579635899999},{"openTime":1579635900000,"open":8529.05,"high":8543.97,"low":8491.57,"close":8516.69,"volume":28.2626,"closeTime":1579636799999},{"openTime":1579636800000,"open":8509.9,"high":8690.47,"low":8509.35,"close":8690.47,"volume":61.945462,"closeTime":1579637699999},{"openTime":1579637700000,"open":8691.96,"high":8705,"low":8662.46,"close":8681.17,"volume":20.621964,"closeTime":1579638599999},{"openTime":1579638600000,"open":8690,"high":8694.3,"low":8660,"close":8685.23,"volume":8.320453,"closeTime":1579639499999},{"openTime":1579639500000,"open":8684.3,"high":8700.8,"low":8669.41,"close":8700.8,"volume":7.019107,"closeTime":1579640399999},{"openTime":1579640400000,"open":8705,"high":8770.02,"low":8700.44,"close":8745.76,"volume":50.851612,"closeTime":1579641299999},{"openTime":1579641300000,"open":8741.25,"high":8750.92,"low":8696.95,"close":8735.57,"volume":24.282807,"closeTime":1579642199999},{"openTime":1579642200000,"open":8745.61,"high":8745.61,"low":8713.58,"close":8726.66,"volume":3.838891,"closeTime":1579643099999},{"openTime":1579643100000,"open":8726.98,"high":8734.59,"low":8714.96,"close":8724.36,"volume":5.593555,"closeTime":1579643999999},{"openTime":1579644000000,"open":8718.06,"high":8725.49,"low":8696.97,"close":8700.17,"volume":4.844804,"closeTime":1579644899999},{"openTime":1579644900000,"open":8696.51,"high":8702.69,"low":8671.51,"close":8702.69,"volume":8.848139,"closeTime":1579645799999},{"openTime":1579645800000,"open":8702.69,"high":8719.97,"low":8701.55,"close":8719.97,"volume":1.429244,"closeTime":1579646699999},{"openTime":1579646700000,"open":8710.01,"high":8716.88,"low":8710.01,"close":8711.85,"volume":3.370964,"closeTime":1579647599999},{"openTime":1579647600000,"open":8712.67,"high":8736.46,"low":8712.67,"close":8726.92,"volume":9.281373,"closeTime":1579648499999},{"openTime":1579648500000,"open":8733.42,"high":8742.27,"low":8727.01,"close":8733.69,"volume":3.49724,"closeTime":1579649399999},{"openTime":1579649400000,"open":8731.04,"high":8735.82,"low":8722.8,"close":8730.31,"volume":2.56543,"closeTime":1579650299999},{"openTime":1579650300000,"open":8738.03,"high":8746.68,"low":8722.88,"close":8722.88,"volume":2.727947,"closeTime":1579651199999},{"openTime":1579651200000,"open":8726.62,"high":8744.94,"low":8723.81,"close":8742.21,"volume":5.606363,"closeTime":1579652099999},{"openTime":1579652100000,"open":8736.02,"high":8739.74,"low":8725,"close":8739.74,"volume":6.232815,"closeTime":1579652999999},{"openTime":1579653000000,"open":8739.38,"high":8740.98,"low":8711.99,"close":8715.02,"volume":6.420666,"closeTime":1579653899999},{"openTime":1579653900000,"open":8717.58,"high":8726.13,"low":8708.37,"close":8723.83,"volume":5.542961,"closeTime":1579654799999},{"openTime":1579654800000,"open":8720.11,"high":8726.14,"low":8716.2,"close":8721.59,"volume":5.491771,"closeTime":1579655699999},{"openTime":1579655700000,"open":8723.11,"high":8723.6,"low":8697.19,"close":8698.52,"volume":25.25553,"closeTime":1579656599999},{"openTime":1579656600000,"open":8701.85,"high":8714.9,"low":8701.85,"close":8712,"volume":5.658971,"closeTime":1579657499999},{"openTime":1579657500000,"open":8709.94,"high":8715.05,"low":8705.87,"close":8711,"volume":12.68312,"closeTime":1579658399999},{"openTime":1579658400000,"open":8707.3,"high":8716.72,"low":8707.3,"close":8716.72,"volume":1.989844,"closeTime":1579659299999},{"openTime":1579659300000,"open":8710.11,"high":8717.13,"low":8690,"close":8700.9,"volume":3.439455,"closeTime":1579660199999},{"openTime":1579660200000,"open":8703.74,"high":8703.74,"low":8690.4,"close":8701.99,"volume":3.717613,"closeTime":1579661099999},{"openTime":1579661100000,"open":8701,"high":8701.65,"low":8680.04,"close":8699.71,"volume":15.267218,"closeTime":1579661999999},{"openTime":1579662000000,"open":8701.16,"high":8706.9,"low":8697.06,"close":8706.9,"volume":0.997355,"closeTime":1579662899999},{"openTime":1579662900000,"open":8702.74,"high":8704.35,"low":8697.37,"close":8704.35,"volume":3.542987,"closeTime":1579663799999},{"openTime":1579663800000,"open":8704.35,"high":8704.35,"low":8693.5,"close":8693.5,"volume":2.68364,"closeTime":1579664699999},{"openTime":1579664700000,"open":8693.12,"high":8701.64,"low":8690.73,"close":8694.98,"volume":1.366759,"closeTime":1579665599999},{"openTime":1579665600000,"open":8693.91,"high":8710.01,"low":8693.91,"close":8697.41,"volume":2.072256,"closeTime":1579666499999},{"openTime":1579666500000,"open":8705.27,"high":8710.31,"low":8699,"close":8708.92,"volume":4.183837,"closeTime":1579667399999},{"openTime":1579667400000,"open":8705.59,"high":8711.51,"low":8697.93,"close":8708.24,"volume":9.309502,"closeTime":1579668299999},{"openTime":1579668300000,"open":8708.24,"high":8718,"low":8707.8,"close":8718,"volume":9.306652,"closeTime":1579669199999},{"openTime":1579669200000,"open":8712.38,"high":8717.34,"low":8712.37,"close":8717.34,"volume":2.579491,"closeTime":1579670099999},{"openTime":1579670100000,"open":8717.34,"high":8717.34,"low":8699.22,"close":8702.44,"volume":0.915004,"closeTime":1579670999999},{"openTime":1579671000000,"open":8702.44,"high":8706.94,"low":8696.45,"close":8705.54,"volume":3.862453,"closeTime":1579671899999},{"openTime":1579671900000,"open":8705.54,"high":8705.7,"low":8695.33,"close":8697.01,"volume":2.266023,"closeTime":1579672799999},{"openTime":1579672800000,"open":8699.63,"high":8705.22,"low":8699.63,"close":8705.22,"volume":2.73562,"closeTime":1579673699999},{"openTime":1579673700000,"open":8705.22,"high":8717.11,"low":8700.94,"close":8706.78,"volume":6.651447,"closeTime":1579674599999},{"openTime":1579674600000,"open":8707.95,"high":8725,"low":8706.25,"close":8725,"volume":6.973551,"closeTime":1579675499999},{"openTime":1579675500000,"open":8721.86,"high":8739.84,"low":8719.06,"close":8739.4,"volume":3.83731,"closeTime":1579676399999},{"openTime":1579676400000,"open":8739.15,"high":8740.42,"low":8723.08,"close":8736.15,"volume":8.947319,"closeTime":1579677299999},{"openTime":1579677300000,"open":8740.99,"high":8794.99,"low":8739.42,"close":8769.49,"volume":12.123001,"closeTime":1579678199999},{"openTime":1579678200000,"open":8771.99,"high":8774.71,"low":8686.39,"close":8702,"volume":35.042617,"closeTime":1579679099999},{"openTime":1579679100000,"open":8700.67,"high":8714.42,"low":8697.2,"close":8714.42,"volume":4.908747,"closeTime":1579679999999},{"openTime":1579680000000,"open":8716.12,"high":8716.12,"low":8691.94,"close":8700.25,"volume":3.752012,"closeTime":1579680899999},{"openTime":1579680900000,"open":8704.07,"high":8708.49,"low":8698.36,"close":8704.58,"volume":3.666321,"closeTime":1579681799999},{"openTime":1579681800000,"open":8706.98,"high":8710.27,"low":8623.46,"close":8652.66,"volume":91.097267,"closeTime":1579682699999},{"openTime":1579682700000,"open":8650.99,"high":8657.9,"low":8630.55,"close":8657.02,"volume":27.497464,"closeTime":1579683599999},{"openTime":1579683600000,"open":8652.51,"high":8659.34,"low":8638.7,"close":8643.98,"volume":5.185232,"closeTime":1579684499999},{"openTime":1579684500000,"open":8643.98,"high":8650.42,"low":8612.88,"close":8636.56,"volume":7.047796,"closeTime":1579685399999},{"openTime":1579685400000,"open":8638.92,"high":8655.45,"low":8638.92,"close":8650.99,"volume":6.091826,"closeTime":1579686299999},{"openTime":1579686300000,"open":8647.52,"high":8664.65,"low":8642.01,"close":8659.25,"volume":7.012515,"closeTime":1579687199999},{"openTime":1579687200000,"open":8658.19,"high":8658.19,"low":8631.47,"close":8632.46,"volume":9.791033,"closeTime":1579688099999},{"openTime":1579688100000,"open":8630.94,"high":8645.05,"low":8623.38,"close":8640.76,"volume":4.459176,"closeTime":1579688999999},{"openTime":1579689000000,"open":8639.11,"high":8655.1,"low":8636.76,"close":8653.17,"volume":2.320657,"closeTime":1579689899999},{"openTime":1579689900000,"open":8653.84,"high":8655.85,"low":8638.1,"close":8638.61,"volume":1.362347,"closeTime":1579690799999},{"openTime":1579690800000,"open":8639.27,"high":8639.8,"low":8630,"close":8630,"volume":11.131216,"closeTime":1579691699999},{"openTime":1579691700000,"open":8630,"high":8646.66,"low":8603.4,"close":8642.33,"volume":29.40721,"closeTime":1579692599999},{"openTime":1579692600000,"open":8636.14,"high":8644,"low":8623.84,"close":8628.59,"volume":2.877777,"closeTime":1579693499999},{"openTime":1579693500000,"open":8632.36,"high":8641.75,"low":8627.94,"close":8637.89,"volume":7.565451,"closeTime":1579694399999},{"openTime":1579694400000,"open":8634.53,"high":8634.53,"low":8619.68,"close":8624.22,"volume":10.680573,"closeTime":1579695299999},{"openTime":1579695300000,"open":8630.22,"high":8645,"low":8625.61,"close":8640.03,"volume":5.86552,"closeTime":1579696199999},{"openTime":1579696200000,"open":8641.45,"high":8648.48,"low":8639.3,"close":8645.17,"volume":2.629353,"closeTime":1579697099999},{"openTime":1579697100000,"open":8636.28,"high":8647.03,"low":8636.15,"close":8638.4,"volume":8.688612,"closeTime":1579697999999},{"openTime":1579698000000,"open":8638.4,"high":8643.89,"low":8621.65,"close":8634.22,"volume":9.12296,"closeTime":1579698899999},{"openTime":1579698900000,"open":8634.32,"high":8634.32,"low":8622.67,"close":8625.49,"volume":3.35642,"closeTime":1579699799999},{"openTime":1579699800000,"open":8628.08,"high":8628.08,"low":8615,"close":8626.97,"volume":1.604839,"closeTime":1579700699999},{"openTime":1579700700000,"open":8622.86,"high":8626.91,"low":8610.11,"close":8616.29,"volume":7.403876,"closeTime":1579701599999},{"openTime":1579701600000,"open":8616.29,"high":8640,"low":8608.31,"close":8635,"volume":17.777282,"closeTime":1579702499999},{"openTime":1579702500000,"open":8634.98,"high":8649.47,"low":8628.12,"close":8634.68,"volume":19.026436,"closeTime":1579703399999},{"openTime":1579703400000,"open":8625.96,"high":8640.18,"low":8625.3,"close":8640.18,"volume":15.066058,"closeTime":1579704299999},{"openTime":1579704300000,"open":8637.65,"high":8637.65,"low":8620.43,"close":8629.74,"volume":10.080041,"closeTime":1579705199999},{"openTime":1579705200000,"open":8626.11,"high":8630.55,"low":8620.94,"close":8622.53,"volume":4.296533,"closeTime":1579706099999},{"openTime":1579706100000,"open":8623.01,"high":8639.02,"low":8623.01,"close":8639.02,"volume":1.933762,"closeTime":1579706999999},{"openTime":1579707000000,"open":8634.65,"high":8637.08,"low":8628.34,"close":8628.34,"volume":4.392824,"closeTime":1579707899999},{"openTime":1579707900000,"open":8630.76,"high":8639.2,"low":8629.89,"close":8630.52,"volume":3.570342,"closeTime":1579708799999},{"openTime":1579708800000,"open":8626.66,"high":8632.79,"low":8621.9,"close":8626.27,"volume":4.176328,"closeTime":1579709699999},{"openTime":1579709700000,"open":8627.71,"high":8635.74,"low":8626.55,"close":8629.89,"volume":1.729698,"closeTime":1579710599999},{"openTime":1579710600000,"open":8628.08,"high":8659.98,"low":8564.01,"close":8648.41,"volume":67.591396,"closeTime":1579711499999},{"openTime":1579711500000,"open":8641.43,"high":8676,"low":8641.43,"close":8661.67,"volume":19.023449,"closeTime":1579712399999},{"openTime":1579712400000,"open":8663.92,"high":8678.36,"low":8651.31,"close":8653,"volume":6.639746,"closeTime":1579713299999},{"openTime":1579713300000,"open":8655.25,"high":8655.65,"low":8640,"close":8647.44,"volume":9.962241,"closeTime":1579714199999},{"openTime":1579714200000,"open":8643.85,"high":8655.73,"low":8640.93,"close":8648.58,"volume":18.983248,"closeTime":1579715099999},{"openTime":1579715100000,"open":8644.28,"high":8664.51,"low":8644.28,"close":8663.65,"volume":3.055054,"closeTime":1579715999999},{"openTime":1579716000000,"open":8662.17,"high":8665.01,"low":8642.39,"close":8646.94,"volume":93.05156,"closeTime":1579716899999},{"openTime":1579716900000,"open":8646.98,"high":8648.3,"low":8642.25,"close":8647.21,"volume":2.116649,"closeTime":1579717799999},{"openTime":1579717800000,"open":8648.61,"high":8656.01,"low":8615.04,"close":8639.59,"volume":18.901406,"closeTime":1579718699999},{"openTime":1579718700000,"open":8638.73,"high":8653.68,"low":8638.06,"close":8642.45,"volume":3.719561,"closeTime":1579719599999},{"openTime":1579719600000,"open":8641.49,"high":8647.62,"low":8639.5,"close":8643.86,"volume":4.142584,"closeTime":1579720499999},{"openTime":1579720500000,"open":8641.02,"high":8641.02,"low":8620.14,"close":8627.66,"volume":4.173941,"closeTime":1579721399999},{"openTime":1579721400000,"open":8625.1,"high":8636.81,"low":8616.55,"close":8627.65,"volume":8.33075,"closeTime":1579722299999},{"openTime":1579722300000,"open":8629.44,"high":8646.26,"low":8629.44,"close":8643.68,"volume":2.943948,"closeTime":1579723199999},{"openTime":1579723200000,"open":8636.73,"high":8638.12,"low":8626.67,"close":8638.11,"volume":6.757823,"closeTime":1579724099999},{"openTime":1579724100000,"open":8630.34,"high":8632.76,"low":8625.83,"close":8630.68,"volume":6.27935,"closeTime":1579724999999},{"openTime":1579725000000,"open":8634.1,"high":8643.66,"low":8628.54,"close":8642.55,"volume":5.676156,"closeTime":1579725899999},{"openTime":1579725900000,"open":8641.02,"high":8646.27,"low":8637.2,"close":8639.48,"volume":3.184382,"closeTime":1579726799999},{"openTime":1579726800000,"open":8639.48,"high":8640.18,"low":8627.14,"close":8640.18,"volume":6.530265,"closeTime":1579727699999},{"openTime":1579727700000,"open":8637.72,"high":8643.53,"low":8634.27,"close":8640.84,"volume":2.47222,"closeTime":1579728599999},{"openTime":1579728600000,"open":8642.06,"high":8648.61,"low":8639.38,"close":8641.52,"volume":4.589077,"closeTime":1579729499999},{"openTime":1579729500000,"open":8640.75,"high":8644.07,"low":8632.79,"close":8632.79,"volume":16.855706,"closeTime":1579730399999},{"openTime":1579730400000,"open":8634,"high":8651.96,"low":8632.81,"close":8651.96,"volume":5.80729,"closeTime":1579731299999},{"openTime":1579731300000,"open":8647.4,"high":8647.4,"low":8637.16,"close":8637.16,"volume":1.284663,"closeTime":1579732199999},{"openTime":1579732200000,"open":8637.16,"high":8643.08,"low":8633.97,"close":8639.8,"volume":0.763872,"closeTime":1579733099999},{"openTime":1579733100000,"open":8636.48,"high":8636.76,"low":8624.5,"close":8629.97,"volume":4.189316,"closeTime":1579733999999},{"openTime":1579734000000,"open":8628.75,"high":8637.77,"low":8624.89,"close":8637.77,"volume":1.361931,"closeTime":1579734899999},{"openTime":1579734900000,"open":8637.77,"high":8645.14,"low":8635.6,"close":8638.32,"volume":3.896905,"closeTime":1579735799999},{"openTime":1579735800000,"open":8637.32,"high":8641.38,"low":8631.57,"close":8634.9,"volume":7.513457,"closeTime":1579736699999},{"openTime":1579736700000,"open":8640,"high":8659.85,"low":8635.03,"close":8659.85,"volume":5.002097,"closeTime":1579737599999},{"openTime":1579737600000,"open":8659.61,"high":8666.66,"low":8642.32,"close":8650,"volume":12.14789,"closeTime":1579738499999},{"openTime":1579738500000,"open":8649.54,"high":8649.54,"low":8627.08,"close":8632.63,"volume":3.410705,"closeTime":1579739399999},{"openTime":1579739400000,"open":8628,"high":8632.01,"low":8616.43,"close":8617.96,"volume":5.603866,"closeTime":1579740299999},{"openTime":1579740300000,"open":8616.79,"high":8632.13,"low":8616.79,"close":8632.13,"volume":7.62106,"closeTime":1579741199999},{"openTime":1579741200000,"open":8630.15,"high":8636.04,"low":8611.62,"close":8622.65,"volume":8.53984,"closeTime":1579742099999},{"openTime":1579742100000,"open":8624.79,"high":8625.1,"low":8609.98,"close":8622.52,"volume":0.902818,"closeTime":1579742999999},{"openTime":1579743000000,"open":8605.73,"high":8605.84,"low":8576.65,"close":8582.03,"volume":11.822091,"closeTime":1579743899999},{"openTime":1579743900000,"open":8585.92,"high":8598.31,"low":8569.67,"close":8570,"volume":10.996829,"closeTime":1579744799999},{"openTime":1579744800000,"open":8567.74,"high":8585.9,"low":8533.95,"close":8560.57,"volume":6.649722,"closeTime":1579745699999},{"openTime":1579745700000,"open":8569.67,"high":8577.68,"low":8549.53,"close":8575,"volume":4.26405,"closeTime":1579746599999},{"openTime":1579746600000,"open":8574.57,"high":8580.42,"low":8560.57,"close":8564.1,"volume":8.527648,"closeTime":1579747499999},{"openTime":1579747500000,"open":8561.24,"high":8577.63,"low":8561.05,"close":8576.12,"volume":5.752197,"closeTime":1579748399999},{"openTime":1579748400000,"open":8576.05,"high":8579.28,"low":8567.35,"close":8579.28,"volume":5.936722,"closeTime":1579749299999},{"openTime":1579749300000,"open":8579.8,"high":8579.81,"low":8563.87,"close":8569.28,"volume":2.067361,"closeTime":1579750199999},{"openTime":1579750200000,"open":8565.76,"high":8573.62,"low":8555.59,"close":8567.58,"volume":4.764976,"closeTime":1579751099999},{"openTime":1579751100000,"open":8569.21,"high":8577.44,"low":8566.52,"close":8567.04,"volume":12.332666,"closeTime":1579751999999},{"openTime":1579752000000,"open":8560.45,"high":8571.87,"low":8555.13,"close":8570,"volume":5.627412,"closeTime":1579752899999},{"openTime":1579752900000,"open":8570,"high":8577.98,"low":8568.48,"close":8570.33,"volume":3.334377,"closeTime":1579753799999},{"openTime":1579753800000,"open":8570.13,"high":8574.6,"low":8567.59,"close":8567.59,"volume":3.40547,"closeTime":1579754699999},{"openTime":1579754700000,"open":8568.55,"high":8568.55,"low":8546.13,"close":8559.8,"volume":2.675693,"closeTime":1579755599999},{"openTime":1579755600000,"open":8551.06,"high":8551.06,"low":8513.28,"close":8539.11,"volume":12.654415,"closeTime":1579756499999},{"openTime":1579756500000,"open":8534.4,"high":8540.68,"low":8488.95,"close":8498.8,"volume":15.028151,"closeTime":1579757399999},{"openTime":1579757400000,"open":8494.73,"high":8517.42,"low":8467.52,"close":8511.84,"volume":30.98648,"closeTime":1579758299999},{"openTime":1579758300000,"open":8505.87,"high":8529.06,"low":8501.51,"close":8525.97,"volume":4.478994,"closeTime":1579759199999},{"openTime":1579759200000,"open":8528.39,"high":8536.54,"low":8517.82,"close":8530.39,"volume":1.480623,"closeTime":1579760099999},{"openTime":1579760100000,"open":8535.26,"high":8535.26,"low":8500.5,"close":8504.92,"volume":5.133459,"closeTime":1579760999999},{"openTime":1579761000000,"open":8505.18,"high":8515.5,"low":8497.92,"close":8515.5,"volume":1.586467,"closeTime":1579761899999},{"openTime":1579761900000,"open":8508.42,"high":8508.42,"low":8480,"close":8507.31,"volume":9.932189,"closeTime":1579762799999},{"openTime":1579762800000,"open":8502.25,"high":8502.25,"low":8477.22,"close":8501.9,"volume":8.020922,"closeTime":1579763699999},{"openTime":1579763700000,"open":8500.88,"high":8567.32,"low":8500.88,"close":8564.79,"volume":27.951843,"closeTime":1579764599999},{"openTime":1579764600000,"open":8550.38,"high":8558.82,"low":8543.29,"close":8555.07,"volume":4.616506,"closeTime":1579765499999},{"openTime":1579765500000,"open":8553.56,"high":8566.15,"low":8546.94,"close":8554.37,"volume":4.656397,"closeTime":1579766399999},{"openTime":1579766400000,"open":8549.16,"high":8594.12,"low":8546.17,"close":8585.98,"volume":12.047322,"closeTime":1579767299999},{"openTime":1579767300000,"open":8581.19,"high":8591.08,"low":8569.49,"close":8591.08,"volume":9.370623,"closeTime":1579768199999},{"openTime":1579768200000,"open":8589.53,"high":8592.78,"low":8503.56,"close":8525.17,"volume":30.444733,"closeTime":1579769099999},{"openTime":1579769100000,"open":8526.49,"high":8526.49,"low":8479.7,"close":8482.55,"volume":23.391568,"closeTime":1579769999999},{"openTime":1579770000000,"open":8482.55,"high":8482.55,"low":8411.67,"close":8454.71,"volume":117.917029,"closeTime":1579770899999},{"openTime":1579770900000,"open":8458.93,"high":8468.53,"low":8429.12,"close":8429.12,"volume":2.568028,"closeTime":1579771799999},{"openTime":1579771800000,"open":8429.12,"high":8460.33,"low":8426,"close":8442.51,"volume":4.189087,"closeTime":1579772699999},{"openTime":1579772700000,"open":8435.66,"high":8447.37,"low":8402.98,"close":8412.75,"volume":12.78812,"closeTime":1579773599999},{"openTime":1579773600000,"open":8409.76,"high":8428.71,"low":8373.07,"close":8418.52,"volume":71.044973,"closeTime":1579774499999},{"openTime":1579774500000,"open":8410.18,"high":8428.4,"low":8401.64,"close":8402.78,"volume":7.387201,"closeTime":1579775399999},{"openTime":1579775400000,"open":8406.88,"high":8420.91,"low":8392.02,"close":8405.17,"volume":11.664911,"closeTime":1579776299999},{"openTime":1579776300000,"open":8408.72,"high":8416.72,"low":8390.65,"close":8410,"volume":9.167238,"closeTime":1579777199999},{"openTime":1579777200000,"open":8414.8,"high":8414.8,"low":8374.8,"close":8397.18,"volume":17.247582,"closeTime":1579778099999},{"openTime":1579778100000,"open":8401.49,"high":8416.66,"low":8401.49,"close":8414.27,"volume":12.138312,"closeTime":1579778999999},{"openTime":1579779000000,"open":8405.72,"high":8442.1,"low":8396.57,"close":8432.13,"volume":11.431818,"closeTime":1579779899999},{"openTime":1579779900000,"open":8423.32,"high":8436.67,"low":8390.9,"close":8391.4,"volume":8.619702,"closeTime":1579780799999},{"openTime":1579780800000,"open":8389.89,"high":8446.17,"low":8348.74,"close":8432.15,"volume":66.681371,"closeTime":1579781699999},{"openTime":1579781700000,"open":8427.73,"high":8429.42,"low":8395.02,"close":8401.78,"volume":11.735963,"closeTime":1579782599999},{"openTime":1579782600000,"open":8397.78,"high":8405.61,"low":8381.68,"close":8398.79,"volume":4.807829,"closeTime":1579783499999},{"openTime":1579783500000,"open":8400.37,"high":8404.08,"low":8376.88,"close":8385.72,"volume":33.113412,"closeTime":1579784399999},{"openTime":1579784400000,"open":8380.54,"high":8380.54,"low":8347.79,"close":8347.79,"volume":23.233323,"closeTime":1579785299999},{"openTime":1579785300000,"open":8352.23,"high":8360.54,"low":8324.43,"close":8354.88,"volume":44.553014,"closeTime":1579786199999},{"openTime":1579786200000,"open":8361.34,"high":8361.34,"low":8324.42,"close":8340.45,"volume":8.639483,"closeTime":1579787099999},{"openTime":1579787100000,"open":8337.64,"high":8344.82,"low":8296,"close":8324.06,"volume":17.04121,"closeTime":1579787999999},{"openTime":1579788000000,"open":8321.51,"high":8329.77,"low":8292.49,"close":8311.73,"volume":24.828103,"closeTime":1579788899999},{"openTime":1579788900000,"open":8316.44,"high":8335.44,"low":8300.04,"close":8307.9,"volume":18.300347,"closeTime":1579789799999},{"openTime":1579789800000,"open":8315.38,"high":8350.96,"low":8315.38,"close":8342.26,"volume":1.725403,"closeTime":1579790699999},{"openTime":1579790700000,"open":8340.59,"high":8348.4,"low":8335.18,"close":8335.18,"volume":3.91141,"closeTime":1579791599999},{"openTime":1579791600000,"open":8334.29,"high":8340.82,"low":8316.25,"close":8332.37,"volume":9.052615,"closeTime":1579792499999},{"openTime":1579792500000,"open":8330.45,"high":8358.95,"low":8330.17,"close":8347.19,"volume":8.194354,"closeTime":1579793399999},{"openTime":1579793400000,"open":8358.2,"high":8365.16,"low":8348.7,"close":8356.36,"volume":11.344047,"closeTime":1579794299999},{"openTime":1579794300000,"open":8354.11,"high":8358.3,"low":8325.13,"close":8328.43,"volume":12.102097,"closeTime":1579795199999},{"openTime":1579795200000,"open":8326.89,"high":8340.89,"low":8312.19,"close":8317.7,"volume":34.693479,"closeTime":1579796099999},{"openTime":1579796100000,"open":8312.19,"high":8336.32,"low":8312.19,"close":8323.59,"volume":3.547484,"closeTime":1579796999999},{"openTime":1579797000000,"open":8322,"high":8322,"low":8296.02,"close":8315,"volume":41.889207,"closeTime":1579797899999},{"openTime":1579797900000,"open":8316.34,"high":8325.11,"low":8310.69,"close":8317.71,"volume":1.933747,"closeTime":1579798799999},{"openTime":1579798800000,"open":8323.99,"high":8340.7,"low":8318.99,"close":8338.52,"volume":12.086316,"closeTime":1579799699999},{"openTime":1579799700000,"open":8336.52,"high":8338.52,"low":8318.22,"close":8318.67,"volume":9.129682,"closeTime":1579800599999},{"openTime":1579800600000,"open":8315.34,"high":8324.99,"low":8307.87,"close":8311,"volume":2.947048,"closeTime":1579801499999},{"openTime":1579801500000,"open":8314.18,"high":8324.79,"low":8287.61,"close":8298.8,"volume":6.079749,"closeTime":1579802399999},{"openTime":1579802400000,"open":8296.4,"high":8305.77,"low":8278.15,"close":8300.62,"volume":5.171548,"closeTime":1579803299999},{"openTime":1579803300000,"open":8302.12,"high":8325.61,"low":8298.35,"close":8304.53,"volume":16.406902,"closeTime":1579804199999},{"openTime":1579804200000,"open":8309.99,"high":8317.21,"low":8303.17,"close":8317.01,"volume":4.144899,"closeTime":1579805099999},{"openTime":1579805100000,"open":8317.21,"high":8319.98,"low":8304.83,"close":8310.81,"volume":2.577918,"closeTime":1579805999999},{"openTime":1579806000000,"open":8310.87,"high":8329.1,"low":8303.86,"close":8318.93,"volume":20.234506,"closeTime":1579806899999},{"openTime":1579806900000,"open":8326.29,"high":8349.46,"low":8318.94,"close":8329.21,"volume":7.719494,"closeTime":1579807799999},{"openTime":1579807800000,"open":8328.16,"high":8342.87,"low":8328.16,"close":8335.24,"volume":5.957023,"closeTime":1579808699999},{"openTime":1579808700000,"open":8335.24,"high":8346.79,"low":8335.24,"close":8344.01,"volume":6.479588,"closeTime":1579809599999},{"openTime":1579809600000,"open":8349.47,"high":8352.4,"low":8321.56,"close":8321.56,"volume":41.154903,"closeTime":1579810499999},{"openTime":1579810500000,"open":8321.56,"high":8345.79,"low":8321.56,"close":8343.59,"volume":6.771236,"closeTime":1579811399999},{"openTime":1579811400000,"open":8343.59,"high":8349.47,"low":8337,"close":8345,"volume":15.799229,"closeTime":1579812299999},{"openTime":1579812300000,"open":8346.71,"high":8359.53,"low":8340,"close":8352.31,"volume":6.741072,"closeTime":1579813199999},{"openTime":1579813200000,"open":8350.5,"high":8407.99,"low":8346.08,"close":8390,"volume":45.901899,"closeTime":1579814099999},{"openTime":1579814100000,"open":8389.86,"high":8408.83,"low":8382.96,"close":8391.39,"volume":3.631219,"closeTime":1579814999999},{"openTime":1579815000000,"open":8391.03,"high":8394.46,"low":8374.17,"close":8391.7,"volume":6.080427,"closeTime":1579815899999},{"openTime":1579815900000,"open":8394.55,"high":8402.64,"low":8376.86,"close":8376.86,"volume":6.354673,"closeTime":1579816799999},{"openTime":1579816800000,"open":8378.5,"high":8404.9,"low":8376,"close":8404.9,"volume":11.690967,"closeTime":1579817699999},{"openTime":1579817700000,"open":8402.03,"high":8423.07,"low":8401.81,"close":8406.32,"volume":8.398007,"closeTime":1579818599999},{"openTime":1579818600000,"open":8401.95,"high":8407.68,"low":8385.5,"close":8392.51,"volume":30.611491,"closeTime":1579819499999},{"openTime":1579819500000,"open":8397.29,"high":8405.95,"low":8387.81,"close":8387.81,"volume":6.499691,"closeTime":1579820399999},{"openTime":1579820400000,"open":8387.41,"high":8395.42,"low":8337.03,"close":8342.65,"volume":27.539368,"closeTime":1579821299999},{"openTime":1579821300000,"open":8337.86,"high":8359.43,"low":8333.95,"close":8356.92,"volume":3.756157,"closeTime":1579822199999},{"openTime":1579822200000,"open":8353.31,"high":8369.67,"low":8353.07,"close":8361.7,"volume":37.158997,"closeTime":1579823099999},{"openTime":1579823100000,"open":8361.7,"high":8404.9,"low":8359.16,"close":8385.81,"volume":23.860491,"closeTime":1579823999999},{"openTime":1579824000000,"open":8389.49,"high":8394.81,"low":8368.27,"close":8380.98,"volume":2.748452,"closeTime":1579824899999},{"openTime":1579824900000,"open":8374.18,"high":8394.54,"low":8364.4,"close":8394.54,"volume":2.988861,"closeTime":1579825799999},{"openTime":1579825800000,"open":8395.28,"high":8395.28,"low":8377,"close":8377.55,"volume":1.313653,"closeTime":1579826699999},{"openTime":1579826700000,"open":8378.4,"high":8396.85,"low":8378.4,"close":8391.65,"volume":0.830487,"closeTime":1579827599999},{"openTime":1579827600000,"open":8396.63,"high":8397.48,"low":8376.39,"close":8376.39,"volume":2.370618,"closeTime":1579828499999},{"openTime":1579828500000,"open":8370.79,"high":8370.79,"low":8352.47,"close":8359.92,"volume":2.16733,"closeTime":1579829399999},{"openTime":1579829400000,"open":8352.04,"high":8367.71,"low":8351.27,"close":8367.7,"volume":0.935912,"closeTime":1579830299999},{"openTime":1579830300000,"open":8355.27,"high":8359.17,"low":8345.38,"close":8345.38,"volume":3.367555,"closeTime":1579831199999},{"openTime":1579831200000,"open":8345.91,"high":8345.91,"low":8323.23,"close":8327.11,"volume":4.957199,"closeTime":1579832099999},{"openTime":1579832100000,"open":8326.64,"high":8326.64,"low":8309.79,"close":8325.48,"volume":9.281379,"closeTime":1579832999999},{"openTime":1579833000000,"open":8317.15,"high":8318.58,"low":8285.7,"close":8304.24,"volume":32.343914,"closeTime":1579833899999},{"openTime":1579833900000,"open":8302.56,"high":8303.9,"low":8262.35,"close":8278.56,"volume":15.133949,"closeTime":1579834799999},{"openTime":1579834800000,"open":8289.87,"high":8310.73,"low":8273.42,"close":8300.06,"volume":4.904846,"closeTime":1579835699999},{"openTime":1579835700000,"open":8301.53,"high":8315.02,"low":8297.18,"close":8311.3,"volume":2.455055,"closeTime":1579836599999},{"openTime":1579836600000,"open":8311.3,"high":8312.79,"low":8306.23,"close":8312.79,"volume":0.624823,"closeTime":1579837499999},{"openTime":1579837500000,"open":8315.43,"high":8338.49,"low":8309.3,"close":8309.3,"volume":6.309988,"closeTime":1579838399999},{"openTime":1579838400000,"open":8315.78,"high":8329.63,"low":8313.36,"close":8314.82,"volume":1.19848,"closeTime":1579839299999},{"openTime":1579839300000,"open":8304.21,"high":8304.21,"low":8287.18,"close":8287.18,"volume":0.249401,"closeTime":1579840199999},{"openTime":1579840200000,"open":8290.65,"high":8300.81,"low":8281.42,"close":8285.34,"volume":8.705136,"closeTime":1579841099999},{"openTime":1579841100000,"open":8291.1,"high":8297.15,"low":8285.15,"close":8291.99,"volume":3.644481,"closeTime":1579841999999},{"openTime":1579842000000,"open":8289.06,"high":8300.56,"low":8289.06,"close":8290.85,"volume":5.492278,"closeTime":1579842899999},{"openTime":1579842900000,"open":8301.31,"high":8326.73,"low":8300.44,"close":8307.76,"volume":6.746964,"closeTime":1579843799999},{"openTime":1579843800000,"open":8311.5,"high":8315.57,"low":8298.07,"close":8300.5,"volume":0.583962,"closeTime":1579844699999},{"openTime":1579844700000,"open":8297.96,"high":8304.88,"low":8294.05,"close":8303.12,"volume":2.970516,"closeTime":1579845599999},{"openTime":1579845600000,"open":8301.82,"high":8322.08,"low":8298.43,"close":8318.71,"volume":5.062954,"closeTime":1579846499999},{"openTime":1579846500000,"open":8319.62,"high":8321.89,"low":8313.33,"close":8316.41,"volume":0.776525,"closeTime":1579847399999},{"openTime":1579847400000,"open":8311.89,"high":8321.56,"low":8304.62,"close":8317.36,"volume":2.437042,"closeTime":1579848299999},{"openTime":1579848300000,"open":8315.36,"high":8335.64,"low":8315.36,"close":8332.14,"volume":13.578483,"closeTime":1579849199999},{"openTime":1579849200000,"open":8332.14,"high":8337.03,"low":8294.03,"close":8307.52,"volume":15.233321,"closeTime":1579850099999},{"openTime":1579850100000,"open":8300.5,"high":8303.41,"low":8292.17,"close":8292.17,"volume":2.317164,"closeTime":1579850999999},{"openTime":1579851000000,"open":8292.17,"high":8324.85,"low":8287.93,"close":8315.19,"volume":45.761511,"closeTime":1579851899999},{"openTime":1579851900000,"open":8313.51,"high":8319.14,"low":8304.35,"close":8313.31,"volume":9.505264,"closeTime":1579852799999},{"openTime":1579852800000,"open":8320.55,"high":8323,"low":8307.53,"close":8316.31,"volume":36.168835,"closeTime":1579853699999},{"openTime":1579853700000,"open":8316.32,"high":8316.32,"low":8300,"close":8305.46,"volume":3.032311,"closeTime":1579854599999},{"openTime":1579854600000,"open":8302.24,"high":8317.96,"low":8302.24,"close":8316.04,"volume":1.161275,"closeTime":1579855499999},{"openTime":1579855500000,"open":8314.13,"high":8314.13,"low":8302.9,"close":8314.12,"volume":0.610579,"closeTime":1579856399999},{"openTime":1579856400000,"open":8314.12,"high":8319.98,"low":8299,"close":8303.45,"volume":1.493116,"closeTime":1579857299999},{"openTime":1579857300000,"open":8299,"high":8305.36,"low":8276.61,"close":8283,"volume":4.616057,"closeTime":1579858199999},{"openTime":1579858200000,"open":8285.9,"high":8288.75,"low":8263.82,"close":8268.45,"volume":7.958429,"closeTime":1579859099999},{"openTime":1579859100000,"open":8263.83,"high":8264.31,"low":8241.34,"close":8250.13,"volume":20.57403,"closeTime":1579859999999},{"openTime":1579860000000,"open":8241,"high":8294.24,"low":8237.37,"close":8275.41,"volume":7.550547,"closeTime":1579860899999},{"openTime":1579860900000,"open":8272.86,"high":8276.59,"low":8254.72,"close":8262.34,"volume":5.139886,"closeTime":1579861799999},{"openTime":1579861800000,"open":8254.39,"high":8254.39,"low":8235.17,"close":8240,"volume":9.939488,"closeTime":1579862699999},{"openTime":1579862700000,"open":8244.72,"high":8254.79,"low":8218.43,"close":8229.23,"volume":13.013322,"closeTime":1579863599999},{"openTime":1579863600000,"open":8226.15,"high":8236.4,"low":8217,"close":8236.4,"volume":3.583232,"closeTime":1579864499999},{"openTime":1579864500000,"open":8235.27,"high":8309,"low":8235.27,"close":8309,"volume":23.016259,"closeTime":1579865399999},{"openTime":1579865400000,"open":8309,"high":8391.82,"low":8306.43,"close":8368.45,"volume":41.852813,"closeTime":1579866299999},{"openTime":1579866300000,"open":8371.35,"high":8393.87,"low":8336.95,"close":8384.13,"volume":20.749761,"closeTime":1579867199999},{"openTime":1579867200000,"open":8389.22,"high":8434.08,"low":8349.2,"close":8378.55,"volume":40.125781,"closeTime":1579868099999},{"openTime":1579868100000,"open":8378.63,"high":8387.97,"low":8360.69,"close":8374.36,"volume":2.993948,"closeTime":1579868999999},{"openTime":1579869000000,"open":8383.69,"high":8418.66,"low":8382.04,"close":8401.76,"volume":67.067893,"closeTime":1579869899999},{"openTime":1579869900000,"open":8406.03,"high":8431.56,"low":8399.01,"close":8417.35,"volume":52.082799,"closeTime":1579870799999},{"openTime":1579870800000,"open":8418.81,"high":8425.84,"low":8399,"close":8400.91,"volume":6.841547,"closeTime":1579871699999},{"openTime":1579871700000,"open":8399,"high":8419,"low":8398.05,"close":8409.96,"volume":5.026693,"closeTime":1579872599999},{"openTime":1579872600000,"open":8407.88,"high":8415.97,"low":8401.08,"close":8415.97,"volume":4.568441,"closeTime":1579873499999},{"openTime":1579873500000,"open":8413.09,"high":8459.06,"low":8413.09,"close":8431.31,"volume":9.102053,"closeTime":1579874399999},{"openTime":1579874400000,"open":8448.7,"high":8459.21,"low":8424.28,"close":8455.36,"volume":17.459786,"closeTime":1579875299999},{"openTime":1579875300000,"open":8453.72,"high":8453.72,"low":8436.8,"close":8451.57,"volume":1.85709,"closeTime":1579876199999},{"openTime":1579876200000,"open":8457.35,"high":8483.78,"low":8457.35,"close":8463.29,"volume":14.833457,"closeTime":1579877099999},{"openTime":1579877100000,"open":8461.71,"high":8474.4,"low":8448.33,"close":8448.33,"volume":8.197235,"closeTime":1579877999999},{"openTime":1579878000000,"open":8457.02,"high":8468.14,"low":8425.88,"close":8431.36,"volume":19.233746,"closeTime":1579878899999},{"openTime":1579878900000,"open":8429.34,"high":8482.09,"low":8424.71,"close":8476,"volume":15.724188,"closeTime":1579879799999},{"openTime":1579879800000,"open":8473.16,"high":8485.79,"low":8465.55,"close":8471.06,"volume":14.999431,"closeTime":1579880699999},{"openTime":1579880700000,"open":8479.8,"high":8495.08,"low":8477.55,"close":8487,"volume":5.946754,"closeTime":1579881599999},{"openTime":1579881600000,"open":8497.92,"high":8510,"low":8465.37,"close":8465.37,"volume":10.675836,"closeTime":1579882499999},{"openTime":1579882500000,"open":8467.59,"high":8486.19,"low":8465.86,"close":8474.26,"volume":23.789957,"closeTime":1579883399999},{"openTime":1579883400000,"open":8473.54,"high":8480.77,"low":8450.75,"close":8474.55,"volume":17.825822,"closeTime":1579884299999},{"openTime":1579884300000,"open":8465.88,"high":8470.84,"low":8450.43,"close":8459.34,"volume":5.690878,"closeTime":1579885199999},{"openTime":1579885200000,"open":8449.44,"high":8465.84,"low":8432.92,"close":8440,"volume":2.063354,"closeTime":1579886099999},{"openTime":1579886100000,"open":8441.34,"high":8455.85,"low":8439.23,"close":8448.65,"volume":8.00397,"closeTime":1579886999999},{"openTime":1579887000000,"open":8447.41,"high":8468.53,"low":8447.41,"close":8451.61,"volume":7.36184,"closeTime":1579887899999},{"openTime":1579887900000,"open":8456.09,"high":8465.42,"low":8441.11,"close":8457.84,"volume":13.372029,"closeTime":1579888799999},{"openTime":1579888800000,"open":8456,"high":8471.76,"low":8452.86,"close":8466.22,"volume":5.090347,"closeTime":1579889699999},{"openTime":1579889700000,"open":8469.11,"high":8483.39,"low":8469.11,"close":8475.94,"volume":5.43423,"closeTime":1579890599999},{"openTime":1579890600000,"open":8471.29,"high":8473.56,"low":8455.16,"close":8470.42,"volume":1.560669,"closeTime":1579891499999},{"openTime":1579891500000,"open":8468.96,"high":8480.44,"low":8464.98,"close":8477.09,"volume":10.086589,"closeTime":1579892399999},{"openTime":1579892400000,"open":8471.32,"high":8491.64,"low":8466.59,"close":8491.64,"volume":7.043187,"closeTime":1579893299999},{"openTime":1579893300000,"open":8494.39,"high":8504.8,"low":8482.62,"close":8493.04,"volume":6.373751,"closeTime":1579894199999},{"openTime":1579894200000,"open":8500,"high":8508.81,"low":8480.8,"close":8495.06,"volume":9.491941,"closeTime":1579895099999},{"openTime":1579895100000,"open":8490.6,"high":8508.86,"low":8490,"close":8490,"volume":13.342407,"closeTime":1579895999999},{"openTime":1579896000000,"open":8492.81,"high":8505.79,"low":8478.42,"close":8488.17,"volume":5.465821,"closeTime":1579896899999},{"openTime":1579896900000,"open":8484.04,"high":8489.85,"low":8459.16,"close":8462.61,"volume":15.680941,"closeTime":1579897799999},{"openTime":1579897800000,"open":8462.85,"high":8471.16,"low":8451.08,"close":8468.66,"volume":19.736102,"closeTime":1579898699999},{"openTime":1579898700000,"open":8479.53,"high":8479.53,"low":8464.06,"close":8471.72,"volume":2.641623,"closeTime":1579899599999},{"openTime":1579899600000,"open":8465.2,"high":8482.84,"low":8458.9,"close":8478.04,"volume":7.100959,"closeTime":1579900499999},{"openTime":1579900500000,"open":8478.56,"high":8500,"low":8478,"close":8499.02,"volume":9.159212,"closeTime":1579901399999},{"openTime":1579901400000,"open":8498.34,"high":8500,"low":8482.45,"close":8496.2,"volume":2.117156,"closeTime":1579902299999},{"openTime":1579902300000,"open":8484.6,"high":8501.76,"low":8484.6,"close":8494.87,"volume":0.564171,"closeTime":1579903199999},{"openTime":1579903200000,"open":8498.12,"high":8502.69,"low":8439.14,"close":8453.19,"volume":29.28446,"closeTime":1579904099999},{"openTime":1579904100000,"open":8447.77,"high":8453.35,"low":8441.51,"close":8450.44,"volume":3.84769,"closeTime":1579904999999},{"openTime":1579905000000,"open":8450.8,"high":8452.36,"low":8422.46,"close":8443.63,"volume":11.037679,"closeTime":1579905899999},{"openTime":1579905900000,"open":8440.05,"high":8449.47,"low":8437.69,"close":8449.45,"volume":4.177735,"closeTime":1579906799999},{"openTime":1579906800000,"open":8449.45,"high":8458.42,"low":8403.04,"close":8411.07,"volume":16.503015,"closeTime":1579907699999},{"openTime":1579907700000,"open":8414.36,"high":8421.8,"low":8400,"close":8419.24,"volume":4.814756,"closeTime":1579908599999},{"openTime":1579908600000,"open":8409.3,"high":8421.49,"low":8408.68,"close":8421.49,"volume":20.112138,"closeTime":1579909499999},{"openTime":1579909500000,"open":8424.88,"high":8436,"low":8423.4,"close":8427.05,"volume":4.723198,"closeTime":1579910399999},{"openTime":1579910400000,"open":8421.34,"high":8430.48,"low":8415.36,"close":8420.23,"volume":5.827084,"closeTime":1579911299999},{"openTime":1579911300000,"open":8410.24,"high":8410.3,"low":8373.55,"close":8373.55,"volume":19.515721,"closeTime":1579912199999},{"openTime":1579912200000,"open":8372.17,"high":8381.07,"low":8322.81,"close":8332.28,"volume":369.380295,"closeTime":1579913099999},{"openTime":1579913100000,"open":8330.54,"high":8330.54,"low":8275.56,"close":8280.88,"volume":108.152303,"closeTime":1579913999999},{"openTime":1579914000000,"open":8280.27,"high":8305.13,"low":8262.79,"close":8305.13,"volume":109.851209,"closeTime":1579914899999},{"openTime":1579914900000,"open":8305.15,"high":8309.08,"low":8294.62,"close":8297.9,"volume":2.121611,"closeTime":1579915799999},{"openTime":1579915800000,"open":8295.67,"high":8304.94,"low":8262.78,"close":8262.78,"volume":18.848756,"closeTime":1579916699999},{"openTime":1579916700000,"open":8271.32,"high":8280.18,"low":8255.49,"close":8270.46,"volume":6.03259,"closeTime":1579917599999},{"openTime":1579917600000,"open":8275.7,"high":8302.46,"low":8275.7,"close":8292.33,"volume":1.562197,"closeTime":1579918499999},{"openTime":1579918500000,"open":8291.69,"high":8297.93,"low":8280,"close":8297.93,"volume":1.510115,"closeTime":1579919399999},{"openTime":1579919400000,"open":8290.58,"high":8292.86,"low":8273,"close":8277.35,"volume":4.55898,"closeTime":1579920299999},{"openTime":1579920300000,"open":8281.43,"high":8309.08,"low":8281.43,"close":8307,"volume":6.27505,"closeTime":1579921199999},{"openTime":1579921200000,"open":8305.91,"high":8321.75,"low":8300.11,"close":8309.55,"volume":15.469299,"closeTime":1579922099999},{"openTime":1579922100000,"open":8300.11,"high":8323.8,"low":8298.29,"close":8312.51,"volume":7.909229,"closeTime":1579922999999},{"openTime":1579923000000,"open":8309.66,"high":8313.78,"low":8275.28,"close":8285.81,"volume":4.933115,"closeTime":1579923899999},{"openTime":1579923900000,"open":8281.82,"high":8288.38,"low":8270,"close":8283.88,"volume":11.838297,"closeTime":1579924799999},{"openTime":1579924800000,"open":8278.16,"high":8301.54,"low":8269.22,"close":8301.24,"volume":5.558865,"closeTime":1579925699999},{"openTime":1579925700000,"open":8309.08,"high":8309.08,"low":8294.91,"close":8294.91,"volume":0.863611,"closeTime":1579926599999},{"openTime":1579926600000,"open":8294.45,"high":8309,"low":8288.41,"close":8302.43,"volume":0.626737,"closeTime":1579927499999},{"openTime":1579927500000,"open":8298.57,"high":8298.57,"low":8287.1,"close":8297.11,"volume":2.294116,"closeTime":1579928399999},{"openTime":1579928400000,"open":8298.32,"high":8298.32,"low":8275.14,"close":8275.14,"volume":5.285781,"closeTime":1579929299999},{"openTime":1579929300000,"open":8281.42,"high":8285.89,"low":8270.11,"close":8278.96,"volume":4.311942,"closeTime":1579930199999},{"openTime":1579930200000,"open":8282.81,"high":8309.06,"low":8275.06,"close":8303.63,"volume":12.955736,"closeTime":1579931099999},{"openTime":1579931100000,"open":8303.97,"high":8317.41,"low":8288.88,"close":8311.31,"volume":9.954384,"closeTime":1579931999999},{"openTime":1579932000000,"open":8312.47,"high":8331.92,"low":8306.66,"close":8321.45,"volume":6.158512,"closeTime":1579932899999},{"openTime":1579932900000,"open":8311.91,"high":8327.02,"low":8306.69,"close":8327.02,"volume":1.205539,"closeTime":1579933799999},{"openTime":1579933800000,"open":8327.39,"high":8327.87,"low":8316.65,"close":8322.04,"volume":1.330508,"closeTime":1579934699999},{"openTime":1579934700000,"open":8314.23,"high":8314.23,"low":8306.97,"close":8307.82,"volume":0.264896,"closeTime":1579935599999},{"openTime":1579935600000,"open":8315.67,"high":8320.21,"low":8315.67,"close":8319.77,"volume":1.354217,"closeTime":1579936499999},{"openTime":1579936500000,"open":8317.66,"high":8324.7,"low":8314.3,"close":8322,"volume":1.837449,"closeTime":1579937399999},{"openTime":1579937400000,"open":8320.35,"high":8320.35,"low":8301,"close":8307.05,"volume":0.631292,"closeTime":1579938299999},{"openTime":1579938300000,"open":8301.71,"high":8304.96,"low":8285.87,"close":8290.96,"volume":3.070207,"closeTime":1579939199999},{"openTime":1579939200000,"open":8291.4,"high":8313.78,"low":8287.25,"close":8312.06,"volume":0.581255,"closeTime":1579940099999},{"openTime":1579940100000,"open":8310.9,"high":8343.93,"low":8308.23,"close":8333.19,"volume":12.768613,"closeTime":1579940999999},{"openTime":1579941000000,"open":8337.47,"high":8363.9,"low":8328.51,"close":8346.15,"volume":5.036699,"closeTime":1579941899999},{"openTime":1579941900000,"open":8352.78,"high":8358.32,"low":8341.04,"close":8343,"volume":1.764719,"closeTime":1579942799999},{"openTime":1579942800000,"open":8348.74,"high":8348.74,"low":8321.75,"close":8321.75,"volume":2.572917,"closeTime":1579943699999},{"openTime":1579943700000,"open":8320.08,"high":8343.25,"low":8320.06,"close":8337.26,"volume":1.899473,"closeTime":1579944599999},{"openTime":1579944600000,"open":8337.41,"high":8337.41,"low":8312.33,"close":8327.56,"volume":1.220845,"closeTime":1579945499999},{"openTime":1579945500000,"open":8331.15,"high":8333.87,"low":8327.37,"close":8333.82,"volume":6.098319,"closeTime":1579946399999},{"openTime":1579946400000,"open":8331.83,"high":8344.05,"low":8330.04,"close":8336.74,"volume":71.500062,"closeTime":1579947299999},{"openTime":1579947300000,"open":8333.74,"high":8333.75,"low":8316.3,"close":8316.3,"volume":0.306353,"closeTime":1579948199999},{"openTime":1579948200000,"open":8316.02,"high":8321.89,"low":8309.08,"close":8309.08,"volume":2.144277,"closeTime":1579949099999},{"openTime":1579949100000,"open":8306.74,"high":8318.51,"low":8292.25,"close":8312.87,"volume":6.049048,"closeTime":1579949999999},{"openTime":1579950000000,"open":8312.33,"high":8323.54,"low":8294.03,"close":8307.82,"volume":2.897045,"closeTime":1579950899999},{"openTime":1579950900000,"open":8307.83,"high":8309.1,"low":8302.3,"close":8306.8,"volume":1.224816,"closeTime":1579951799999},{"openTime":1579951800000,"open":8312.29,"high":8314.92,"low":8307.16,"close":8309.56,"volume":2.587081,"closeTime":1579952699999},{"openTime":1579952700000,"open":8296.75,"high":8303.32,"low":8295.24,"close":8300,"volume":3.981464,"closeTime":1579953599999},{"openTime":1579953600000,"open":8300.36,"high":8314.57,"low":8294.66,"close":8298.63,"volume":1.265357,"closeTime":1579954499999},{"openTime":1579954500000,"open":8295.31,"high":8305.71,"low":8295.31,"close":8305.71,"volume":0.479587,"closeTime":1579955399999},{"openTime":1579955400000,"open":8305.71,"high":8305.71,"low":8285.01,"close":8285.07,"volume":12.46774,"closeTime":1579956299999},{"openTime":1579956300000,"open":8288.39,"high":8292.04,"low":8268.01,"close":8272,"volume":15.710438,"closeTime":1579957199999},{"openTime":1579957200000,"open":8268.02,"high":8300.04,"low":8268.01,"close":8300.04,"volume":14.921927,"closeTime":1579958099999},{"openTime":1579958100000,"open":8306.06,"high":8310.22,"low":8295,"close":8308.58,"volume":1.329778,"closeTime":1579958999999},{"openTime":1579959000000,"open":8311.98,"high":8337.27,"low":8307.56,"close":8320.54,"volume":8.238407,"closeTime":1579959899999},{"openTime":1579959900000,"open":8320.62,"high":8329.49,"low":8302.35,"close":8302.97,"volume":3.58829,"closeTime":1579960799999},{"openTime":1579960800000,"open":8308.32,"high":8325.05,"low":8308.32,"close":8325.05,"volume":4.998038,"closeTime":1579961699999},{"openTime":1579961700000,"open":8329.86,"high":8333.7,"low":8310.58,"close":8318.41,"volume":12.385332,"closeTime":1579962599999},{"openTime":1579962600000,"open":8321.04,"high":8321.8,"low":8307,"close":8308.98,"volume":5.216607,"closeTime":1579963499999},{"openTime":1579963500000,"open":8312.74,"high":8318.18,"low":8299.66,"close":8299.66,"volume":1.728235,"closeTime":1579964399999},{"openTime":1579964400000,"open":8298.4,"high":8312.63,"low":8293.85,"close":8312.63,"volume":3.696816,"closeTime":1579965299999},{"openTime":1579965300000,"open":8309.58,"high":8316.21,"low":8304.67,"close":8315,"volume":1.811205,"closeTime":1579966199999},{"openTime":1579966200000,"open":8315.01,"high":8315.01,"low":8304.64,"close":8311.5,"volume":2.765542,"closeTime":1579967099999},{"openTime":1579967100000,"open":8311.51,"high":8321.42,"low":8311.51,"close":8319.66,"volume":2.514566,"closeTime":1579967999999},{"openTime":1579968000000,"open":8317.65,"high":8340.39,"low":8316.01,"close":8326.88,"volume":4.763543,"closeTime":1579968899999},{"openTime":1579968900000,"open":8326.79,"high":8329.5,"low":8316.01,"close":8320.81,"volume":2.905203,"closeTime":1579969799999},{"openTime":1579969800000,"open":8320.81,"high":8338.61,"low":8316.03,"close":8333.38,"volume":1.490369,"closeTime":1579970699999},{"openTime":1579970700000,"open":8328.14,"high":8340,"low":8328.14,"close":8336.94,"volume":0.597784,"closeTime":1579971599999},{"openTime":1579971600000,"open":8334.89,"high":8344.41,"low":8333.33,"close":8337.12,"volume":1.821931,"closeTime":1579972499999},{"openTime":1579972500000,"open":8336.44,"high":8338.8,"low":8317.89,"close":8319.6,"volume":0.848184,"closeTime":1579973399999},{"openTime":1579973400000,"open":8324.21,"high":8328.93,"low":8310.94,"close":8318.8,"volume":3.095001,"closeTime":1579974299999},{"openTime":1579974300000,"open":8318.8,"high":8328.95,"low":8318.8,"close":8324.27,"volume":0.652945,"closeTime":1579975199999},{"openTime":1579975200000,"open":8319.43,"high":8323.36,"low":8309.19,"close":8316.12,"volume":0.726061,"closeTime":1579976099999},{"openTime":1579976100000,"open":8311.36,"high":8323.47,"low":8311.36,"close":8323.47,"volume":0.206104,"closeTime":1579976999999},{"openTime":1579977000000,"open":8322.5,"high":8325.8,"low":8316.3,"close":8325.8,"volume":0.664795,"closeTime":1579977899999},{"openTime":1579977900000,"open":8325.84,"high":8327.25,"low":8321.82,"close":8324.17,"volume":0.43281,"closeTime":1579978799999},{"openTime":1579978800000,"open":8324.17,"high":8329.6,"low":8324.16,"close":8325.51,"volume":1.027851,"closeTime":1579979699999},{"openTime":1579979700000,"open":8326.4,"high":8345.38,"low":8323.33,"close":8331.12,"volume":5.530023,"closeTime":1579980599999},{"openTime":1579980600000,"open":8336.18,"high":8357.47,"low":8336.18,"close":8349.41,"volume":8.373551,"closeTime":1579981499999},{"openTime":1579981500000,"open":8350.87,"high":8355.7,"low":8342.68,"close":8348.67,"volume":1.230202,"closeTime":1579982399999},{"openTime":1579982400000,"open":8348.67,"high":8356.48,"low":8344.68,"close":8344.68,"volume":2.408666,"closeTime":1579983299999},{"openTime":1579983300000,"open":8348.25,"high":8352.3,"low":8337.34,"close":8337.34,"volume":5.311706,"closeTime":1579984199999},{"openTime":1579984200000,"open":8337.34,"high":8352.24,"low":8337.34,"close":8349,"volume":3.352092,"closeTime":1579985099999},{"openTime":1579985100000,"open":8350.72,"high":8355.53,"low":8347.53,"close":8353.96,"volume":8.594496,"closeTime":1579985999999},{"openTime":1579986000000,"open":8353.96,"high":8406,"low":8353.96,"close":8385,"volume":101.654809,"closeTime":1579986899999},{"openTime":1579986900000,"open":8380.34,"high":8395.13,"low":8375.38,"close":8375.38,"volume":36.213545,"closeTime":1579987799999},{"openTime":1579987800000,"open":8375.9,"high":8380.09,"low":8365.55,"close":8380.09,"volume":5.853458,"closeTime":1579988699999},{"openTime":1579988700000,"open":8381.96,"high":8384.3,"low":8367.24,"close":8372.54,"volume":81.635345,"closeTime":1579989599999},{"openTime":1579989600000,"open":8376.52,"high":8388.12,"low":8367.78,"close":8380.99,"volume":4.089363,"closeTime":1579990499999},{"openTime":1579990500000,"open":8377.56,"high":8399.94,"low":8377.56,"close":8397.6,"volume":1.573906,"closeTime":1579991399999},{"openTime":1579991400000,"open":8387.87,"high":8392.4,"low":8366.42,"close":8366.42,"volume":2.684078,"closeTime":1579992299999},{"openTime":1579992300000,"open":8363.51,"high":8363.51,"low":8330.97,"close":8340.8,"volume":16.375198,"closeTime":1579993199999},{"openTime":1579993200000,"open":8344.39,"high":8362.03,"low":8331.14,"close":8331.14,"volume":1.852846,"closeTime":1579994099999},{"openTime":1579994100000,"open":8333.62,"high":8351.71,"low":8333.62,"close":8351.18,"volume":4.483195,"closeTime":1579994999999},{"openTime":1579995000000,"open":8347.56,"high":8355.83,"low":8345.99,"close":8355.83,"volume":1.091082,"closeTime":1579995899999},{"openTime":1579995900000,"open":8346.42,"high":8349.79,"low":8321.75,"close":8321.75,"volume":5.894172,"closeTime":1579996799999},{"openTime":1579996800000,"open":8319.8,"high":8319.95,"low":8301.27,"close":8306.91,"volume":6.467707,"closeTime":1579997699999},{"openTime":1579997700000,"open":8314.97,"high":8316.77,"low":8282.3,"close":8312.5,"volume":9.976255,"closeTime":1579998599999},{"openTime":1579998600000,"open":8305.55,"high":8317.7,"low":8291.56,"close":8299.15,"volume":22.279063,"closeTime":1579999499999},{"openTime":1579999500000,"open":8296.75,"high":8312.79,"low":8296.75,"close":8305.18,"volume":5.549267,"closeTime":1580000399999},{"openTime":1580000400000,"open":8305.5,"high":8331.44,"low":8305.5,"close":8324.92,"volume":7.791739,"closeTime":1580001299999},{"openTime":1580001300000,"open":8327.89,"high":8330.95,"low":8319.62,"close":8319.62,"volume":5.327394,"closeTime":1580002199999},{"openTime":1580002200000,"open":8311.38,"high":8311.38,"low":8305.73,"close":8306.36,"volume":0.08494,"closeTime":1580003099999},{"openTime":1580003100000,"open":8316.57,"high":8321.91,"low":8316.57,"close":8321.54,"volume":1.44477,"closeTime":1580003999999},{"openTime":1580004000000,"open":8318.59,"high":8320.38,"low":8311.83,"close":8313.39,"volume":0.707331,"closeTime":1580004899999},{"openTime":1580004900000,"open":8318.22,"high":8318.22,"low":8299.08,"close":8303.25,"volume":1.603277,"closeTime":1580005799999},{"openTime":1580005800000,"open":8301.82,"high":8315.15,"low":8299.04,"close":8313.94,"volume":1.424996,"closeTime":1580006699999},{"openTime":1580006700000,"open":8310,"high":8310,"low":8300,"close":8307.77,"volume":0.492451,"closeTime":1580007599999},{"openTime":1580007600000,"open":8304.81,"high":8318.36,"low":8300.11,"close":8306.32,"volume":1.772826,"closeTime":1580008499999},{"openTime":1580008500000,"open":8307.65,"high":8342.2,"low":8307.65,"close":8340.56,"volume":1.523019,"closeTime":1580009399999},{"openTime":1580009400000,"open":8338.31,"high":8356.71,"low":8335.56,"close":8346.14,"volume":10.999615,"closeTime":1580010299999},{"openTime":1580010300000,"open":8342.82,"high":8354.28,"low":8342.82,"close":8348.31,"volume":1.137706,"closeTime":1580011199999},{"openTime":1580011200000,"open":8342.8,"high":8346.79,"low":8332.76,"close":8334.87,"volume":9.079126,"closeTime":1580012099999},{"openTime":1580012100000,"open":8331.28,"high":8342.19,"low":8330.2,"close":8342.19,"volume":12.654162,"closeTime":1580012999999},{"openTime":1580013000000,"open":8342.74,"high":8342.74,"low":8332.86,"close":8340.45,"volume":3.131221,"closeTime":1580013899999},{"openTime":1580013900000,"open":8332.27,"high":8340.17,"low":8331.63,"close":8340.17,"volume":1.692319,"closeTime":1580014799999},{"openTime":1580014800000,"open":8343.36,"high":8357.11,"low":8340.17,"close":8357.11,"volume":0.652486,"closeTime":1580015699999},{"openTime":1580015700000,"open":8360.65,"high":8368.42,"low":8354.41,"close":8365.58,"volume":0.383321,"closeTime":1580016599999},{"openTime":1580016600000,"open":8361,"high":8367.93,"low":8355.02,"close":8361.65,"volume":2.24119,"closeTime":1580017499999},{"openTime":1580017500000,"open":8355.88,"high":8360.42,"low":8350.5,"close":8360.42,"volume":0.901812,"closeTime":1580018399999},{"openTime":1580018400000,"open":8360.38,"high":8367.89,"low":8358.79,"close":8366.46,"volume":0.993545,"closeTime":1580019299999},{"openTime":1580019300000,"open":8364.3,"high":8364.3,"low":8335.22,"close":8338.52,"volume":7.427993,"closeTime":1580020199999},{"openTime":1580020200000,"open":8335.26,"high":8343.06,"low":8326.2,"close":8339.9,"volume":1.485626,"closeTime":1580021099999},{"openTime":1580021100000,"open":8334.06,"high":8338.79,"low":8321.75,"close":8331.28,"volume":8.746233,"closeTime":1580021999999},{"openTime":1580022000000,"open":8326.63,"high":8341.58,"low":8326.42,"close":8341.57,"volume":0.270295,"closeTime":1580022899999},{"openTime":1580022900000,"open":8338.62,"high":8349.68,"low":8332.86,"close":8336.6,"volume":1.386798,"closeTime":1580023799999},{"openTime":1580023800000,"open":8332.15,"high":8338.65,"low":8332.15,"close":8337.94,"volume":1.781967,"closeTime":1580024699999},{"openTime":1580024700000,"open":8337.94,"high":8367.89,"low":8337.94,"close":8365.2,"volume":5.953919,"closeTime":1580025599999},{"openTime":1580025600000,"open":8364.36,"high":8398.27,"low":8364.36,"close":8378.23,"volume":6.377566,"closeTime":1580026499999},{"openTime":1580026500000,"open":8384.22,"high":8457.03,"low":8375.63,"close":8434.92,"volume":20.957117,"closeTime":1580027399999},{"openTime":1580027400000,"open":8437.52,"high":8445,"low":8419.57,"close":8428.64,"volume":11.463576,"closeTime":1580028299999},{"openTime":1580028300000,"open":8425.64,"high":8425.64,"low":8380.01,"close":8395.34,"volume":9.154558,"closeTime":1580029199999},{"openTime":1580029200000,"open":8394.09,"high":8410.07,"low":8390,"close":8390,"volume":17.991391,"closeTime":1580030099999},{"openTime":1580030100000,"open":8390,"high":8396.77,"low":8370.27,"close":8377.33,"volume":19.368511,"closeTime":1580030999999},{"openTime":1580031000000,"open":8387.09,"high":8396.35,"low":8383.34,"close":8385.07,"volume":2.93044,"closeTime":1580031899999},{"openTime":1580031900000,"open":8379.84,"high":8400.12,"low":8377.25,"close":8400.12,"volume":3.005842,"closeTime":1580032799999},{"openTime":1580032800000,"open":8391.95,"high":8404.91,"low":8383.58,"close":8394.03,"volume":5.891452,"closeTime":1580033699999},{"openTime":1580033700000,"open":8400.87,"high":8403.6,"low":8391.37,"close":8401.97,"volume":1.407095,"closeTime":1580034599999},{"openTime":1580034600000,"open":8401.98,"high":8432.62,"low":8395,"close":8432.62,"volume":5.327777,"closeTime":1580035499999},{"openTime":1580035500000,"open":8427.67,"high":8437.59,"low":8419.61,"close":8423.94,"volume":14.627183,"closeTime":1580036399999},{"openTime":1580036400000,"open":8427.98,"high":8427.98,"low":8409.28,"close":8418.32,"volume":17.773658,"closeTime":1580037299999},{"openTime":1580037300000,"open":8415.72,"high":8456.36,"low":8412.25,"close":8435.67,"volume":10.421568,"closeTime":1580038199999},{"openTime":1580038200000,"open":8436.53,"high":8459.11,"low":8436.53,"close":8449.11,"volume":6.268546,"closeTime":1580039099999},{"openTime":1580039100000,"open":8449.09,"high":8457.55,"low":8433.89,"close":8455.68,"volume":48.456436,"closeTime":1580039999999},{"openTime":1580040000000,"open":8460.21,"high":8464.47,"low":8432.62,"close":8436.64,"volume":5.746452,"closeTime":1580040899999},{"openTime":1580040900000,"open":8431.33,"high":8439.83,"low":8431.02,"close":8437.53,"volume":1.338161,"closeTime":1580041799999},{"openTime":1580041800000,"open":8441.12,"high":8449.46,"low":8425.94,"close":8425.94,"volume":2.361545,"closeTime":1580042699999},{"openTime":1580042700000,"open":8430,"high":8440.37,"low":8422.55,"close":8432.01,"volume":1.758853,"closeTime":1580043599999},{"openTime":1580043600000,"open":8440,"high":8451.36,"low":8440,"close":8444.47,"volume":3.793857,"closeTime":1580044499999},{"openTime":1580044500000,"open":8442.09,"high":8455.29,"low":8437.8,"close":8440.64,"volume":25.612154,"closeTime":1580045399999},{"openTime":1580045400000,"open":8435.46,"high":8444.11,"low":8430.95,"close":8436.67,"volume":4.277618,"closeTime":1580046299999},{"openTime":1580046300000,"open":8434.29,"high":8435.8,"low":8425.15,"close":8428.33,"volume":6.95379,"closeTime":1580047199999},{"openTime":1580047200000,"open":8434.72,"high":8435.22,"low":8420.12,"close":8425.02,"volume":0.392271,"closeTime":1580048099999},{"openTime":1580048100000,"open":8421.3,"high":8440.92,"low":8417.98,"close":8430.04,"volume":12.753889,"closeTime":1580048999999},{"openTime":1580049000000,"open":8434.88,"high":8451.7,"low":8434.88,"close":8447.04,"volume":1.621065,"closeTime":1580049899999},{"openTime":1580049900000,"open":8443.05,"high":8448.91,"low":8434.38,"close":8437.73,"volume":0.619887,"closeTime":1580050799999},{"openTime":1580050800000,"open":8438.99,"high":8457.23,"low":8433.18,"close":8449.15,"volume":0.910077,"closeTime":1580051699999},{"openTime":1580051700000,"open":8449.15,"high":8462.97,"low":8446.56,"close":8462.97,"volume":6.662332,"closeTime":1580052599999},{"openTime":1580052600000,"open":8456.04,"high":8456.58,"low":8425.16,"close":8432.4,"volume":3.538321,"closeTime":1580053499999},{"openTime":1580053500000,"open":8430.94,"high":8438.41,"low":8421.13,"close":8432.74,"volume":5.212724,"closeTime":1580054399999},{"openTime":1580054400000,"open":8434.43,"high":8450.11,"low":8434.43,"close":8445.83,"volume":2.899716,"closeTime":1580055299999},{"openTime":1580055300000,"open":8442.25,"high":8453.93,"low":8432.51,"close":8437.21,"volume":5.981461,"closeTime":1580056199999},{"openTime":1580056200000,"open":8438.1,"high":8479.86,"low":8426.99,"close":8465.2,"volume":14.334994,"closeTime":1580057099999},{"openTime":1580057100000,"open":8475.96,"high":8490,"low":8465.48,"close":8482.51,"volume":2.330608,"closeTime":1580057999999},{"openTime":1580058000000,"open":8480.46,"high":8571.22,"low":8473.32,"close":8571.21,"volume":19.078184,"closeTime":1580058899999},{"openTime":1580058900000,"open":8571.21,"high":8574,"low":8534.02,"close":8547.16,"volume":27.030264,"closeTime":1580059799999},{"openTime":1580059800000,"open":8550,"high":8573.09,"low":8540.4,"close":8552.56,"volume":19.694477,"closeTime":1580060699999},{"openTime":1580060700000,"open":8555,"high":8568,"low":8547.35,"close":8556.2,"volume":6.750656,"closeTime":1580061599999},{"openTime":1580061600000,"open":8559.25,"high":8575.59,"low":8547.17,"close":8555.99,"volume":27.451934,"closeTime":1580062499999},{"openTime":1580062500000,"open":8557.74,"high":8568.33,"low":8547.21,"close":8560.6,"volume":3.294058,"closeTime":1580063399999},{"openTime":1580063400000,"open":8557.96,"high":8569.82,"low":8556.1,"close":8565,"volume":2.307323,"closeTime":1580064299999},{"openTime":1580064300000,"open":8565.01,"high":8598.87,"low":8550.22,"close":8550.47,"volume":36.322235,"closeTime":1580065199999},{"openTime":1580065200000,"open":8559.94,"high":8562.34,"low":8531.96,"close":8545.49,"volume":7.092271,"closeTime":1580066099999},{"openTime":1580066100000,"open":8546.99,"high":8557.68,"low":8539.2,"close":8539.2,"volume":2.86876,"closeTime":1580066999999},{"openTime":1580067000000,"open":8537.58,"high":8550,"low":8530.54,"close":8544.46,"volume":1.926729,"closeTime":1580067899999},{"openTime":1580067900000,"open":8542.7,"high":8552,"low":8534.15,"close":8546.84,"volume":8.449496,"closeTime":1580068799999},{"openTime":1580068800000,"open":8542.32,"high":8554.4,"low":8542.32,"close":8544.02,"volume":3.458292,"closeTime":1580069699999},{"openTime":1580069700000,"open":8550.53,"high":8563.46,"low":8545.53,"close":8562.23,"volume":3.623059,"closeTime":1580070599999},{"openTime":1580070600000,"open":8556.24,"high":8587.23,"low":8553.78,"close":8573.79,"volume":17.251922,"closeTime":1580071499999},{"openTime":1580071500000,"open":8574.35,"high":8577.13,"low":8555.32,"close":8559.08,"volume":3.792866,"closeTime":1580072399999},{"openTime":1580072400000,"open":8556.23,"high":8574,"low":8555.32,"close":8567.22,"volume":6.041791,"closeTime":1580073299999},{"openTime":1580073300000,"open":8570.14,"high":8580.42,"low":8564.17,"close":8579,"volume":3.274627,"closeTime":1580074199999},{"openTime":1580074200000,"open":8577.84,"high":8583.84,"low":8561.84,"close":8574.8,"volume":8.442,"closeTime":1580075099999},{"openTime":1580075100000,"open":8576.3,"high":8588,"low":8571.32,"close":8587.48,"volume":6.533891,"closeTime":1580075999999},{"openTime":1580076000000,"open":8586.44,"high":8590,"low":8574.78,"close":8583.61,"volume":4.40424,"closeTime":1580076899999},{"openTime":1580076900000,"open":8586.08,"high":8586.08,"low":8559.49,"close":8571.68,"volume":1.547591,"closeTime":1580077799999},{"openTime":1580077800000,"open":8567.65,"high":8573.92,"low":8543.5,"close":8544.97,"volume":4.746711,"closeTime":1580078699999},{"openTime":1580078700000,"open":8544.97,"high":8571.22,"low":8540.86,"close":8561.63,"volume":14.656882,"closeTime":1580079599999},{"openTime":1580079600000,"open":8563.39,"high":8580.97,"low":8552.52,"close":8569.75,"volume":75.962584,"closeTime":1580080499999},{"openTime":1580080500000,"open":8570.92,"high":8583.43,"low":8566.09,"close":8568.75,"volume":37.987643,"closeTime":1580081399999},{"openTime":1580081400000,"open":8568.75,"high":8575.48,"low":8564.06,"close":8567.22,"volume":3.077878,"closeTime":1580082299999},{"openTime":1580082300000,"open":8567.49,"high":8596.42,"low":8567.49,"close":8594.47,"volume":5.956338,"closeTime":1580083199999},{"openTime":1580083200000,"open":8597.96,"high":8634.74,"low":8597.96,"close":8623.58,"volume":64.753434,"closeTime":1580084099999},{"openTime":1580084100000,"open":8628.03,"high":8686.33,"low":8620.81,"close":8679.81,"volume":38.903031,"closeTime":1580084999999},{"openTime":1580085000000,"open":8687.44,"high":8687.44,"low":8629.11,"close":8637.65,"volume":15.733165,"closeTime":1580085899999},{"openTime":1580085900000,"open":8637.64,"high":8649.41,"low":8623.64,"close":8639.58,"volume":8.80277,"closeTime":1580086799999},{"openTime":1580086800000,"open":8639.56,"high":8661.8,"low":8637.33,"close":8660.22,"volume":15.503224,"closeTime":1580087699999},{"openTime":1580087700000,"open":8660.1,"high":8670.27,"low":8652.99,"close":8668.16,"volume":21.300354,"closeTime":1580088599999},{"openTime":1580088600000,"open":8666.35,"high":8668.16,"low":8646.94,"close":8657.18,"volume":4.077303,"closeTime":1580089499999},{"openTime":1580089500000,"open":8659.24,"high":8659.84,"low":8635.35,"close":8636.34,"volume":6.570681,"closeTime":1580090399999},{"openTime":1580090400000,"open":8637.12,"high":8647.07,"low":8602.62,"close":8619.94,"volume":12.093866,"closeTime":1580091299999},{"openTime":1580091300000,"open":8621.13,"high":8629.96,"low":8616.14,"close":8629.03,"volume":2.979236,"closeTime":1580092199999},{"openTime":1580092200000,"open":8638.61,"high":8648.87,"low":8635.41,"close":8645.6,"volume":10.027254,"closeTime":1580093099999},{"openTime":1580093100000,"open":8646.37,"high":8646.37,"low":8631.58,"close":8635.27,"volume":7.682741,"closeTime":1580093999999},{"openTime":1580094000000,"open":8634.52,"high":8640.35,"low":8620.14,"close":8625.33,"volume":20.561513,"closeTime":1580094899999},{"openTime":1580094900000,"open":8628.38,"high":8647.41,"low":8626.71,"close":8647.41,"volume":2.263771,"closeTime":1580095799999},{"openTime":1580095800000,"open":8647.02,"high":8652.04,"low":8639.25,"close":8644.52,"volume":17.735075,"closeTime":1580096699999},{"openTime":1580096700000,"open":8645.06,"high":8656.79,"low":8645.06,"close":8654.76,"volume":0.911755,"closeTime":1580097599999},{"openTime":1580097600000,"open":8649.31,"high":8661.27,"low":8643.67,"close":8656.56,"volume":16.137323,"closeTime":1580098499999},{"openTime":1580098500000,"open":8660.47,"high":8663.73,"low":8620.15,"close":8628.32,"volume":6.241891,"closeTime":1580099399999},{"openTime":1580099400000,"open":8624.28,"high":8631.23,"low":8617.04,"close":8625,"volume":25.065449,"closeTime":1580100299999},{"openTime":1580100300000,"open":8616.95,"high":8623.72,"low":8606.03,"close":8621,"volume":7.727091,"closeTime":1580101199999},{"openTime":1580101200000,"open":8626.99,"high":8627.09,"low":8611.56,"close":8611.56,"volume":5.287516,"closeTime":1580102099999},{"openTime":1580102100000,"open":8608.94,"high":8616.86,"low":8608.94,"close":8614.36,"volume":1.88877,"closeTime":1580102999999},{"openTime":1580103000000,"open":8614.36,"high":8635.17,"low":8614.36,"close":8635.17,"volume":1.104983,"closeTime":1580103899999},{"openTime":1580103900000,"open":8631.46,"high":8635.72,"low":8627.19,"close":8635.72,"volume":0.642305,"closeTime":1580104799999},{"openTime":1580104800000,"open":8629.26,"high":8633.55,"low":8623.38,"close":8623.38,"volume":0.398297,"closeTime":1580105699999},{"openTime":1580105700000,"open":8623.32,"high":8635.8,"low":8620.67,"close":8625.49,"volume":6.694859,"closeTime":1580106599999},{"openTime":1580106600000,"open":8625.49,"high":8630.14,"low":8618.14,"close":8627.37,"volume":3.984607,"closeTime":1580107499999},{"openTime":1580107500000,"open":8631.01,"high":8641.94,"low":8631.01,"close":8641.15,"volume":3.404932,"closeTime":1580108399999},{"openTime":1580108400000,"open":8641.15,"high":8643.62,"low":8626.41,"close":8635.21,"volume":1.338406,"closeTime":1580109299999},{"openTime":1580109300000,"open":8635.92,"high":8647.46,"low":8630.04,"close":8647.46,"volume":0.644365,"closeTime":1580110199999},{"openTime":1580110200000,"open":8642.22,"high":8650.33,"low":8635.9,"close":8639.37,"volume":5.534052,"closeTime":1580111099999},{"openTime":1580111100000,"open":8634.51,"high":8647.32,"low":8634.51,"close":8636.41,"volume":0.398355,"closeTime":1580111999999},{"openTime":1580112000000,"open":8634.05,"high":8640.04,"low":8616.5,"close":8626.67,"volume":2.364446,"closeTime":1580112899999},{"openTime":1580112900000,"open":8626.02,"high":8631.56,"low":8620.14,"close":8620.14,"volume":0.235546,"closeTime":1580113799999},{"openTime":1580113800000,"open":8620.14,"high":8630.4,"low":8616.42,"close":8616.65,"volume":3.361551,"closeTime":1580114699999},{"openTime":1580114700000,"open":8614.99,"high":8614.99,"low":8551,"close":8588.2,"volume":21.314874,"closeTime":1580115599999},{"openTime":1580115600000,"open":8584.6,"high":8605.11,"low":8571.39,"close":8594.45,"volume":10.755837,"closeTime":1580116499999},{"openTime":1580116500000,"open":8600.92,"high":8622.86,"low":8599,"close":8616.37,"volume":1.418031,"closeTime":1580117399999},{"openTime":1580117400000,"open":8615.13,"high":8623.57,"low":8595.66,"close":8608.76,"volume":4.712446,"closeTime":1580118299999},{"openTime":1580118300000,"open":8609.18,"high":8628.66,"low":8608.12,"close":8620.27,"volume":23.778392,"closeTime":1580119199999},{"openTime":1580119200000,"open":8620.4,"high":8646.9,"low":8609.28,"close":8638.63,"volume":1.529933,"closeTime":1580120099999},{"openTime":1580120100000,"open":8638.63,"high":8639.47,"low":8614.57,"close":8624.76,"volume":4.512355,"closeTime":1580120999999},{"openTime":1580121000000,"open":8626.62,"high":8626.64,"low":8608.42,"close":8608.42,"volume":0.851836,"closeTime":1580121899999},{"openTime":1580121900000,"open":8603.87,"high":8621.45,"low":8600.92,"close":8613.46,"volume":3.608684,"closeTime":1580122799999},{"openTime":1580122800000,"open":8617.43,"high":8631.59,"low":8617.43,"close":8631.59,"volume":1.753961,"closeTime":1580123699999},{"openTime":1580123700000,"open":8628.25,"high":8635.38,"low":8614.4,"close":8624.9,"volume":6.433687,"closeTime":1580124599999},{"openTime":1580124600000,"open":8623.39,"high":8629.21,"low":8614.29,"close":8626,"volume":4.766674,"closeTime":1580125499999},{"openTime":1580125500000,"open":8630.14,"high":8730,"low":8630.14,"close":8714.73,"volume":79.52046,"closeTime":1580126399999},{"openTime":1580126400000,"open":8720,"high":8736.52,"low":8684.22,"close":8702.89,"volume":23.462714,"closeTime":1580127299999},{"openTime":1580127300000,"open":8713.77,"high":8721.55,"low":8680.86,"close":8690.3,"volume":11.137377,"closeTime":1580128199999},{"openTime":1580128200000,"open":8687.99,"high":8724.08,"low":8687.99,"close":8719.23,"volume":15.195738,"closeTime":1580129099999},{"openTime":1580129100000,"open":8721.02,"high":8742.09,"low":8705.06,"close":8726.19,"volume":35.418729,"closeTime":1580129999999},{"openTime":1580130000000,"open":8721.2,"high":8734.11,"low":8713.33,"close":8725,"volume":13.591795,"closeTime":1580130899999},{"openTime":1580130900000,"open":8724.55,"high":8743.77,"low":8722.96,"close":8725.3,"volume":22.409914,"closeTime":1580131799999},{"openTime":1580131800000,"open":8725.39,"high":8763.08,"low":8725.39,"close":8745.82,"volume":16.023585,"closeTime":1580132699999},{"openTime":1580132700000,"open":8741.44,"high":8741.44,"low":8708.37,"close":8713.56,"volume":20.864794,"closeTime":1580133599999},{"openTime":1580133600000,"open":8712.31,"high":8731.13,"low":8708.98,"close":8730.78,"volume":25.215756,"closeTime":1580134499999},{"openTime":1580134500000,"open":8736.63,"high":8736.63,"low":8715.47,"close":8728.47,"volume":3.428789,"closeTime":1580135399999},{"openTime":1580135400000,"open":8726.42,"high":8730.21,"low":8703.6,"close":8704.72,"volume":33.293294,"closeTime":1580136299999},{"openTime":1580136300000,"open":8704.71,"high":8738.71,"low":8695,"close":8738.71,"volume":11.247856,"closeTime":1580137199999},{"openTime":1580137200000,"open":8737.43,"high":8763.72,"low":8732.43,"close":8749,"volume":16.764548,"closeTime":1580138099999},{"openTime":1580138100000,"open":8747.15,"high":8774.18,"low":8747.15,"close":8750.68,"volume":21.813177,"closeTime":1580138999999},{"openTime":1580139000000,"open":8750.68,"high":8775,"low":8744.94,"close":8769.48,"volume":2.55746,"closeTime":1580139899999},{"openTime":1580139900000,"open":8775.46,"high":8781.75,"low":8747.3,"close":8758.4,"volume":11.277667,"closeTime":1580140799999},{"openTime":1580140800000,"open":8758.62,"high":8775.1,"low":8731.66,"close":8767.57,"volume":14.228408,"closeTime":1580141699999},{"openTime":1580141700000,"open":8775.55,"high":8792.97,"low":8761.06,"close":8769.44,"volume":7.655245,"closeTime":1580142599999},{"openTime":1580142600000,"open":8759.14,"high":8782.17,"low":8756.87,"close":8779.25,"volume":8.465,"closeTime":1580143499999},{"openTime":1580143500000,"open":8779.25,"high":8791.34,"low":8764.13,"close":8772.94,"volume":11.214665,"closeTime":1580144399999},{"openTime":1580144400000,"open":8770.53,"high":8790.48,"low":8765.79,"close":8775.16,"volume":8.028176,"closeTime":1580145299999},{"openTime":1580145300000,"open":8773.31,"high":8785.71,"low":8762.86,"close":8782.62,"volume":8.29325,"closeTime":1580146199999},{"openTime":1580146200000,"open":8779.14,"high":8779.14,"low":8750.79,"close":8757.67,"volume":12.528364,"closeTime":1580147099999},{"openTime":1580147100000,"open":8755.28,"high":8763.63,"low":8741.82,"close":8742.56,"volume":33.375681,"closeTime":1580147999999},{"openTime":1580148000000,"open":8748.31,"high":8768.68,"low":8739.67,"close":8753.39,"volume":13.998409,"closeTime":1580148899999},{"openTime":1580148900000,"open":8753.39,"high":8767.53,"low":8748.31,"close":8756.78,"volume":10.885466,"closeTime":1580149799999},{"openTime":1580149800000,"open":8757.19,"high":8771.94,"low":8757.19,"close":8770.51,"volume":3.801579,"closeTime":1580150699999},{"openTime":1580150700000,"open":8768.21,"high":8875.37,"low":8759.41,"close":8866.64,"volume":70.367082,"closeTime":1580151599999},{"openTime":1580151600000,"open":8870.12,"high":8886.12,"low":8848.41,"close":8875.22,"volume":32.174007,"closeTime":1580152499999},{"openTime":1580152500000,"open":8875.21,"high":8935.94,"low":8864.83,"close":8927.71,"volume":61.593345,"closeTime":1580153399999},{"openTime":1580153400000,"open":8931.1,"high":8967.48,"low":8873.68,"close":8905.1,"volume":63.018365,"closeTime":1580154299999},{"openTime":1580154300000,"open":8902.74,"high":8918.42,"low":8882.4,"close":8912.4,"volume":16.001441,"closeTime":1580155199999},{"openTime":1580155200000,"open":8921.41,"high":8944.01,"low":8908.8,"close":8915.69,"volume":21.199445,"closeTime":1580156099999},{"openTime":1580156100000,"open":8910.81,"high":8927.5,"low":8905.76,"close":8926.43,"volume":22.190676,"closeTime":1580156999999},{"openTime":1580157000000,"open":8922.95,"high":8953.82,"low":8922.95,"close":8947,"volume":10.253246,"closeTime":1580157899999},{"openTime":1580157900000,"open":8947,"high":8971.29,"low":8933.97,"close":8966.1,"volume":15.268019,"closeTime":1580158799999},{"openTime":1580158800000,"open":8967.34,"high":8989.98,"low":8939.73,"close":8939.95,"volume":27.4972,"closeTime":1580159699999},{"openTime":1580159700000,"open":8935.56,"high":8964.88,"low":8913.21,"close":8920.12,"volume":14.322775,"closeTime":1580160599999},{"openTime":1580160600000,"open":8921.88,"high":8937.64,"low":8915.3,"close":8933.94,"volume":28.431418,"closeTime":1580161499999},{"openTime":1580161500000,"open":8933.48,"high":8949.65,"low":8933.48,"close":8943.49,"volume":2.963749,"closeTime":1580162399999},{"openTime":1580162400000,"open":8940.72,"high":8946.79,"low":8913.64,"close":8920.95,"volume":2.42278,"closeTime":1580163299999},{"openTime":1580163300000,"open":8918.27,"high":8936.39,"low":8878.03,"close":8896.99,"volume":14.788608,"closeTime":1580164199999},{"openTime":1580164200000,"open":8896.99,"high":8905.13,"low":8866.6,"close":8888.7,"volume":16.646117,"closeTime":1580165099999},{"openTime":1580165100000,"open":8887.49,"high":8928.18,"low":8883.97,"close":8891.99,"volume":16.783883,"closeTime":1580165999999},{"openTime":1580166000000,"open":8885.84,"high":8901.68,"low":8882.25,"close":8894.28,"volume":4.700545,"closeTime":1580166899999},{"openTime":1580166900000,"open":8894.37,"high":8931.57,"low":8894.37,"close":8931.44,"volume":3.089351,"closeTime":1580167799999},{"openTime":1580167800000,"open":8931.31,"high":8931.31,"low":8885.83,"close":8885.83,"volume":9.718823,"closeTime":1580168699999},{"openTime":1580168700000,"open":8876.13,"high":8906.04,"low":8872.22,"close":8893.08,"volume":11.644844,"closeTime":1580169599999},{"openTime":1580169600000,"open":8897.68,"high":8929.27,"low":8897.68,"close":8926.93,"volume":14.604365,"closeTime":1580170499999},{"openTime":1580170500000,"open":8926.93,"high":8934,"low":8911.47,"close":8927.91,"volume":3.625144,"closeTime":1580171399999},{"openTime":1580171400000,"open":8928.58,"high":9068.97,"low":8928.58,"close":9061.36,"volume":61.685636,"closeTime":1580172299999},{"openTime":1580172300000,"open":9054.31,"high":9077.23,"low":9025.95,"close":9054.21,"volume":18.942997,"closeTime":1580173199999},{"openTime":1580173200000,"open":9056.41,"high":9127.25,"low":9053.06,"close":9099.17,"volume":36.211718,"closeTime":1580174099999},{"openTime":1580174100000,"open":9099.38,"high":9143.4,"low":9084.4,"close":9107.75,"volume":16.832945,"closeTime":1580174999999},{"openTime":1580175000000,"open":9096.9,"high":9110.93,"low":9061.72,"close":9073.58,"volume":21.643285,"closeTime":1580175899999},{"openTime":1580175900000,"open":9072.88,"high":9110,"low":9072.88,"close":9108.79,"volume":7.981611,"closeTime":1580176799999},{"openTime":1580176800000,"open":9115.81,"high":9125.6,"low":9093.96,"close":9099.18,"volume":44.165866,"closeTime":1580177699999},{"openTime":1580177700000,"open":9100.88,"high":9107.74,"low":9088.16,"close":9095.85,"volume":47.684816,"closeTime":1580178599999},{"openTime":1580178600000,"open":9089.18,"high":9096.14,"low":9084.04,"close":9087.26,"volume":6.144008,"closeTime":1580179499999},{"openTime":1580179500000,"open":9082.89,"high":9109.95,"low":9081.12,"close":9102.27,"volume":17.980037,"closeTime":1580180399999},{"openTime":1580180400000,"open":9095.27,"high":9098.16,"low":9070.64,"close":9086.32,"volume":22.070026,"closeTime":1580181299999},{"openTime":1580181300000,"open":9087.53,"high":9089.77,"low":9058.93,"close":9077.79,"volume":17.201869,"closeTime":1580182199999},{"openTime":1580182200000,"open":9078.13,"high":9091.78,"low":9078.13,"close":9087.37,"volume":1.858163,"closeTime":1580183099999},{"openTime":1580183100000,"open":9088.33,"high":9102.9,"low":9088.33,"close":9101.61,"volume":9.941677,"closeTime":1580183999999},{"openTime":1580184000000,"open":9101.64,"high":9124.57,"low":9096.18,"close":9116,"volume":35.598401,"closeTime":1580184899999},{"openTime":1580184900000,"open":9114.31,"high":9118.22,"low":9080.58,"close":9099.86,"volume":2.938278,"closeTime":1580185799999},{"openTime":1580185800000,"open":9097.92,"high":9097.92,"low":9080,"close":9080,"volume":2.788158,"closeTime":1580186699999},{"openTime":1580186700000,"open":9085.22,"high":9085.23,"low":9035,"close":9039.72,"volume":22.473179,"closeTime":1580187599999},{"openTime":1580187600000,"open":9037.06,"high":9056.79,"low":9028.35,"close":9044.7,"volume":3.298666,"closeTime":1580188499999},{"openTime":1580188500000,"open":9044.71,"high":9048.09,"low":8929.65,"close":8966.03,"volume":96.536354,"closeTime":1580189399999},{"openTime":1580189400000,"open":8971.97,"high":9042.4,"low":8952.22,"close":9034.45,"volume":17.815335,"closeTime":1580190299999},{"openTime":1580190300000,"open":9036.27,"high":9057.76,"low":9024.77,"close":9048,"volume":5.904523,"closeTime":1580191199999},{"openTime":1580191200000,"open":9048.62,"high":9053.66,"low":9014.73,"close":9014.73,"volume":1.328614,"closeTime":1580192099999},{"openTime":1580192100000,"open":9019.41,"high":9036.47,"low":8979.8,"close":9006.41,"volume":13.394647,"closeTime":1580192999999},{"openTime":1580193000000,"open":9009.09,"high":9011.98,"low":8981.4,"close":9008.17,"volume":23.923593,"closeTime":1580193899999},{"openTime":1580193900000,"open":9011.98,"high":9026.45,"low":9001.27,"close":9009.15,"volume":7.168806,"closeTime":1580194799999},{"openTime":1580194800000,"open":9004.03,"high":9014,"low":8987.92,"close":9000.38,"volume":12.37964,"closeTime":1580195699999},{"openTime":1580195700000,"open":9001.4,"high":9032.67,"low":9000.86,"close":9032.67,"volume":18.459999,"closeTime":1580196599999},{"openTime":1580196600000,"open":9035.05,"high":9050.5,"low":9029,"close":9030,"volume":28.889867,"closeTime":1580197499999},{"openTime":1580197500000,"open":9028.57,"high":9052.27,"low":9028.06,"close":9028.06,"volume":12.037685,"closeTime":1580198399999},{"openTime":1580198400000,"open":9025,"high":9028.28,"low":9003.09,"close":9006.96,"volume":8.829876,"closeTime":1580199299999},{"openTime":1580199300000,"open":9001,"high":9001,"low":8950,"close":8958.2,"volume":34.971992,"closeTime":1580200199999},{"openTime":1580200200000,"open":8959.61,"high":9003.09,"low":8959.61,"close":8984.4,"volume":19.316274,"closeTime":1580201099999},{"openTime":1580201100000,"open":8984.4,"high":9006.55,"low":8978.01,"close":8988.54,"volume":53.627376,"closeTime":1580201999999},{"openTime":1580202000000,"open":8975.5,"high":8977.06,"low":8957.75,"close":8970.47,"volume":8.705961,"closeTime":1580202899999},{"openTime":1580202900000,"open":8969.86,"high":8995.91,"low":8960.54,"close":8995.91,"volume":3.448888,"closeTime":1580203799999},{"openTime":1580203800000,"open":8996.48,"high":8996.48,"low":8969.6,"close":8970.54,"volume":2.797705,"closeTime":1580204699999},{"openTime":1580204700000,"open":8970.77,"high":8983.97,"low":8950.23,"close":8959.99,"volume":7.014668,"closeTime":1580205599999},{"openTime":1580205600000,"open":8964.05,"high":8968.66,"low":8929.7,"close":8966.4,"volume":7.245277,"closeTime":1580206499999},{"openTime":1580206500000,"open":8957.1,"high":9020,"low":8957.1,"close":9010.17,"volume":17.823753,"closeTime":1580207399999},{"openTime":1580207400000,"open":9003.28,"high":9038.75,"low":9003.27,"close":9009.9,"volume":16.725167,"closeTime":1580208299999},{"openTime":1580208300000,"open":9014.41,"high":9014.41,"low":8994.43,"close":9003.69,"volume":2.620693,"closeTime":1580209199999},{"openTime":1580209200000,"open":9003.77,"high":9056.12,"low":9003.77,"close":9053.67,"volume":13.511341,"closeTime":1580210099999},{"openTime":1580210100000,"open":9053.67,"high":9092.4,"low":9053.67,"close":9088.46,"volume":13.681671,"closeTime":1580210999999},{"openTime":1580211000000,"open":9085.01,"high":9100,"low":9065.92,"close":9074.58,"volume":9.337855,"closeTime":1580211899999},{"openTime":1580211900000,"open":9073.03,"high":9081.72,"low":9040,"close":9064.99,"volume":6.759829,"closeTime":1580212799999},{"openTime":1580212800000,"open":9061.29,"high":9070.16,"low":9005.12,"close":9011.89,"volume":27.224703,"closeTime":1580213699999},{"openTime":1580213700000,"open":9012.15,"high":9042.44,"low":9012.15,"close":9033.75,"volume":3.264736,"closeTime":1580214599999},{"openTime":1580214600000,"open":9027.69,"high":9032.4,"low":8997.29,"close":9031.1,"volume":11.414201,"closeTime":1580215499999},{"openTime":1580215500000,"open":9035.05,"high":9043.48,"low":9019.99,"close":9031.8,"volume":14.390284,"closeTime":1580216399999},{"openTime":1580216400000,"open":9031.8,"high":9052.12,"low":9017.77,"close":9049.82,"volume":11.980386,"closeTime":1580217299999},{"openTime":1580217300000,"open":9052.12,"high":9067.55,"low":9039.2,"close":9055.04,"volume":17.802055,"closeTime":1580218199999},{"openTime":1580218200000,"open":9049.63,"high":9058.57,"low":9034.83,"close":9057.24,"volume":8.68114,"closeTime":1580219099999},{"openTime":1580219100000,"open":9056.71,"high":9080.8,"low":9052.92,"close":9075.02,"volume":20.624081,"closeTime":1580219999999},{"openTime":1580220000000,"open":9070.49,"high":9160,"low":9060.09,"close":9154.97,"volume":55.636947,"closeTime":1580220899999},{"openTime":1580220900000,"open":9140.91,"high":9175.61,"low":9114.04,"close":9172,"volume":47.661861,"closeTime":1580221799999},{"openTime":1580221800000,"open":9167.51,"high":9185,"low":9079.59,"close":9104.3,"volume":82.018241,"closeTime":1580222699999},{"openTime":1580222700000,"open":9103.59,"high":9103.59,"low":9005.99,"close":9020.87,"volume":48.969847,"closeTime":1580223599999},{"openTime":1580223600000,"open":9019.17,"high":9037.91,"low":8939.18,"close":9024.96,"volume":40.376297,"closeTime":1580224499999},{"openTime":1580224500000,"open":9029.99,"high":9050.5,"low":8987.29,"close":8997.08,"volume":40.465064,"closeTime":1580225399999},{"openTime":1580225400000,"open":8996.92,"high":9004.9,"low":8959.28,"close":8995.12,"volume":17.551575,"closeTime":1580226299999},{"openTime":1580226300000,"open":9001.8,"high":9025.07,"low":8977.76,"close":9007.49,"volume":35.08329,"closeTime":1580227199999},{"openTime":1580227200000,"open":9007.49,"high":9028.97,"low":8977.44,"close":9022.09,"volume":18.6626,"closeTime":1580228099999},{"openTime":1580228100000,"open":9022.95,"high":9023.65,"low":8983.8,"close":8990.47,"volume":28.34216,"closeTime":1580228999999},{"openTime":1580229000000,"open":8986.87,"high":8993.94,"low":8967.66,"close":8988.96,"volume":27.404561,"closeTime":1580229899999},{"openTime":1580229900000,"open":8996.48,"high":9000.72,"low":8952.24,"close":8952.24,"volume":25.434289,"closeTime":1580230799999},{"openTime":1580230800000,"open":8959.09,"high":8984,"low":8957.63,"close":8976.95,"volume":17.253139,"closeTime":1580231699999},{"openTime":1580231700000,"open":8971.03,"high":8975.01,"low":8905.86,"close":8922.8,"volume":30.376396,"closeTime":1580232599999},{"openTime":1580232600000,"open":8915.94,"high":8954.87,"low":8878.28,"close":8944.01,"volume":133.021222,"closeTime":1580233499999},{"openTime":1580233500000,"open":8936.43,"high":8973.77,"low":8934.61,"close":8961.88,"volume":25.341515,"closeTime":1580234399999},{"openTime":1580234400000,"open":8964.42,"high":9013.94,"low":8949.26,"close":8996.94,"volume":16.535305,"closeTime":1580235299999},{"openTime":1580235300000,"open":9004.78,"high":9008.28,"low":8984.49,"close":8993.91,"volume":13.643235,"closeTime":1580236199999},{"openTime":1580236200000,"open":8984.44,"high":9004.22,"low":8970.16,"close":8972.35,"volume":1.650474,"closeTime":1580237099999},{"openTime":1580237100000,"open":8972.35,"high":8990.57,"low":8970.76,"close":8980.76,"volume":4.445985,"closeTime":1580237999999},{"openTime":1580238000000,"open":8975.14,"high":8985.25,"low":8962.46,"close":8980.46,"volume":6.068068,"closeTime":1580238899999},{"openTime":1580238900000,"open":8985.43,"high":8987.51,"low":8972.7,"close":8976.93,"volume":1.80048,"closeTime":1580239799999},{"openTime":1580239800000,"open":8985.33,"high":9010.78,"low":8985.33,"close":9008.87,"volume":16.495672,"closeTime":1580240699999},{"openTime":1580240700000,"open":9011.84,"high":9023.99,"low":8986.41,"close":8995.15,"volume":7.67442,"closeTime":1580241599999},{"openTime":1580241600000,"open":8998.98,"high":9051.85,"low":8998.98,"close":9051.84,"volume":22.158821,"closeTime":1580242499999},{"openTime":1580242500000,"open":9051.39,"high":9070.24,"low":9042.44,"close":9050.66,"volume":13.172517,"closeTime":1580243399999},{"openTime":1580243400000,"open":9047,"high":9076.21,"low":9040.38,"close":9053.74,"volume":15.809637,"closeTime":1580244299999},{"openTime":1580244300000,"open":9051.63,"high":9052.93,"low":9040.8,"close":9045.87,"volume":6.290719,"closeTime":1580245199999},{"openTime":1580245200000,"open":9048.52,"high":9089.42,"low":9042.7,"close":9088.22,"volume":7.953648,"closeTime":1580246099999},{"openTime":1580246100000,"open":9082.78,"high":9105.89,"low":9064.85,"close":9068.85,"volume":16.874861,"closeTime":1580246999999},{"openTime":1580247000000,"open":9070.64,"high":9076.67,"low":9031.54,"close":9055.54,"volume":21.566732,"closeTime":1580247899999},{"openTime":1580247900000,"open":9054.61,"high":9067.36,"low":9037.57,"close":9037.57,"volume":8.860662,"closeTime":1580248799999},{"openTime":1580248800000,"open":9037.52,"high":9058.68,"low":9037.52,"close":9051.09,"volume":3.729312,"closeTime":1580249699999},{"openTime":1580249700000,"open":9056.27,"high":9071.35,"low":9056.27,"close":9058.06,"volume":3.423524,"closeTime":1580250599999},{"openTime":1580250600000,"open":9062.85,"high":9109,"low":9061.44,"close":9109,"volume":3.494982,"closeTime":1580251499999},{"openTime":1580251500000,"open":9110,"high":9152.21,"low":9109.63,"close":9126.88,"volume":26.37194,"closeTime":1580252399999},{"openTime":1580252400000,"open":9124.62,"high":9161.03,"low":9111.62,"close":9113.34,"volume":64.973238,"closeTime":1580253299999},{"openTime":1580253300000,"open":9114.17,"high":9156.23,"low":9109.96,"close":9151.16,"volume":6.990912,"closeTime":1580254199999},{"openTime":1580254200000,"open":9148.59,"high":9379.09,"low":9145.42,"close":9364.34,"volume":335.598831,"closeTime":1580255099999},{"openTime":1580255100000,"open":9358.8,"high":9407,"low":9320,"close":9383.36,"volume":50.303427,"closeTime":1580255999999},{"openTime":1580256000000,"open":9385.14,"high":9420.31,"low":9339.59,"close":9383.06,"volume":47.314735,"closeTime":1580256899999},{"openTime":1580256900000,"open":9379.94,"high":9403.76,"low":9347.37,"close":9356.29,"volume":18.331942,"closeTime":1580257799999},{"openTime":1580257800000,"open":9355.44,"high":9367.59,"low":9308.34,"close":9321.54,"volume":32.208899,"closeTime":1580258699999},{"openTime":1580258700000,"open":9315.59,"high":9349.28,"low":9311.48,"close":9326.44,"volume":33.118209,"closeTime":1580259599999},{"openTime":1580259600000,"open":9328.55,"high":9368.6,"low":9328.55,"close":9365.94,"volume":17.118316,"closeTime":1580260499999},{"openTime":1580260500000,"open":9369.85,"high":9370.38,"low":9313.42,"close":9332.53,"volume":11.995982,"closeTime":1580261399999},{"openTime":1580261400000,"open":9334.61,"high":9352.73,"low":9319.63,"close":9319.63,"volume":8.263164,"closeTime":1580262299999},{"openTime":1580262300000,"open":9322.5,"high":9339.75,"low":9315.88,"close":9339.75,"volume":13.63009,"closeTime":1580263199999},{"openTime":1580263200000,"open":9337.55,"high":9354.87,"low":9332.99,"close":9339.19,"volume":32.039776,"closeTime":1580264099999},{"openTime":1580264100000,"open":9336.44,"high":9345.48,"low":9259.01,"close":9305.62,"volume":44.618261,"closeTime":1580264999999},{"openTime":1580265000000,"open":9299.64,"high":9316.83,"low":9293.07,"close":9307.2,"volume":10.386026,"closeTime":1580265899999},{"openTime":1580265900000,"open":9302.29,"high":9331.9,"low":9302.29,"close":9318.5,"volume":3.507903,"closeTime":1580266799999},{"openTime":1580266800000,"open":9327.19,"high":9344.15,"low":9323.26,"close":9329.93,"volume":4.202585,"closeTime":1580267699999},{"openTime":1580267700000,"open":9330.03,"high":9332.31,"low":9306.73,"close":9306.73,"volume":1.509527,"closeTime":1580268599999},{"openTime":1580268600000,"open":9309.19,"high":9353.53,"low":9306.74,"close":9344.96,"volume":3.789676,"closeTime":1580269499999},{"openTime":1580269500000,"open":9339.85,"high":9356.2,"low":9330.75,"close":9336.95,"volume":29.407207,"closeTime":1580270399999},{"openTime":1580270400000,"open":9337.02,"high":9374.95,"low":9337.02,"close":9356.52,"volume":18.15243,"closeTime":1580271299999},{"openTime":1580271300000,"open":9356.07,"high":9356.07,"low":9321.38,"close":9335,"volume":10.211505,"closeTime":1580272199999},{"openTime":1580272200000,"open":9327.58,"high":9332.5,"low":9294.43,"close":9320.59,"volume":12.06276,"closeTime":1580273099999},{"openTime":1580273100000,"open":9316.16,"high":9332.43,"low":9316.16,"close":9328.92,"volume":2.876006,"closeTime":1580273999999},{"openTime":1580274000000,"open":9327.18,"high":9343.84,"low":9316.52,"close":9339.82,"volume":14.750964,"closeTime":1580274899999},{"openTime":1580274900000,"open":9341.81,"high":9353.78,"low":9340.71,"close":9349.14,"volume":4.127526,"closeTime":1580275799999},{"openTime":1580275800000,"open":9353.75,"high":9353.75,"low":9328.38,"close":9345.88,"volume":20.232004,"closeTime":1580276699999},{"openTime":1580276700000,"open":9345,"high":9354.86,"low":9340.36,"close":9354.85,"volume":17.550609,"closeTime":1580277599999},{"openTime":1580277600000,"open":9346.97,"high":9364.76,"low":9341.89,"close":9355.25,"volume":18.981252,"closeTime":1580278499999},{"openTime":1580278500000,"open":9356,"high":9388.04,"low":9356,"close":9374.16,"volume":5.917865,"closeTime":1580279399999},{"openTime":1580279400000,"open":9361.52,"high":9372.87,"low":9331.53,"close":9339.96,"volume":29.924766,"closeTime":1580280299999},{"openTime":1580280300000,"open":9339.96,"high":9351.66,"low":9321.05,"close":9330,"volume":17.016166,"closeTime":1580281199999},{"openTime":1580281200000,"open":9328.94,"high":9336.64,"low":9309.39,"close":9334.38,"volume":5.023487,"closeTime":1580282099999},{"openTime":1580282100000,"open":9334.4,"high":9343.05,"low":9332.91,"close":9340.06,"volume":4.586311,"closeTime":1580282999999},{"openTime":1580283000000,"open":9341.73,"high":9351.37,"low":9340.54,"close":9347.1,"volume":2.447825,"closeTime":1580283899999},{"openTime":1580283900000,"open":9338.09,"high":9358.16,"low":9326.61,"close":9354.66,"volume":3.247723,"closeTime":1580284799999},{"openTime":1580284800000,"open":9359.42,"high":9361.74,"low":9333.79,"close":9338.66,"volume":1.732788,"closeTime":1580285699999},{"openTime":1580285700000,"open":9341.37,"high":9358.55,"low":9335.95,"close":9348.74,"volume":12.456343,"closeTime":1580286599999},{"openTime":1580286600000,"open":9340.84,"high":9361.2,"low":9337.55,"close":9360.43,"volume":22.73068,"closeTime":1580287499999},{"openTime":1580287500000,"open":9358.87,"high":9375.07,"low":9343.59,"close":9375.07,"volume":10.633754,"closeTime":1580288399999},{"openTime":1580288400000,"open":9370.72,"high":9373.04,"low":9331.53,"close":9343.7,"volume":10.17801,"closeTime":1580289299999},{"openTime":1580289300000,"open":9343.07,"high":9343.07,"low":9320.2,"close":9339.49,"volume":5.256524,"closeTime":1580290199999},{"openTime":1580290200000,"open":9331.02,"high":9343.19,"low":9324.64,"close":9336.78,"volume":20.338023,"closeTime":1580291099999},{"openTime":1580291100000,"open":9337.6,"high":9339.97,"low":9308.48,"close":9318,"volume":5.960615,"closeTime":1580291999999},{"openTime":1580292000000,"open":9319.08,"high":9327.18,"low":9235.49,"close":9285.86,"volume":28.898664,"closeTime":1580292899999},{"openTime":1580292900000,"open":9281.47,"high":9353.53,"low":9281.47,"close":9342.2,"volume":32.385317,"closeTime":1580293799999},{"openTime":1580293800000,"open":9335.61,"high":9354.06,"low":9335.6,"close":9342.07,"volume":12.807785,"closeTime":1580294699999},{"openTime":1580294700000,"open":9342.53,"high":9421.97,"low":9340.52,"close":9391,"volume":40.74359,"closeTime":1580295599999},{"openTime":1580295600000,"open":9394.56,"high":9404.05,"low":9250.02,"close":9282.45,"volume":37.405695,"closeTime":1580296499999},{"openTime":1580296500000,"open":9274.96,"high":9294.87,"low":9240.35,"close":9266.52,"volume":14.290047,"closeTime":1580297399999},{"openTime":1580297400000,"open":9280,"high":9288.61,"low":9224.99,"close":9269.32,"volume":21.855153,"closeTime":1580298299999},{"openTime":1580298300000,"open":9264.5,"high":9289.67,"low":9249.99,"close":9289.67,"volume":13.160904,"closeTime":1580299199999},{"openTime":1580299200000,"open":9291.91,"high":9298.97,"low":9254.28,"close":9264.49,"volume":11.297066,"closeTime":1580300099999},{"openTime":1580300100000,"open":9257.26,"high":9276.21,"low":9236,"close":9276.21,"volume":8.17041,"closeTime":1580300999999},{"openTime":1580301000000,"open":9270.43,"high":9293.45,"low":9265.39,"close":9270.48,"volume":13.546454,"closeTime":1580301899999},{"openTime":1580301900000,"open":9274.91,"high":9286.96,"low":9260.85,"close":9265.83,"volume":10.757483,"closeTime":1580302799999},{"openTime":1580302800000,"open":9265.31,"high":9296.23,"low":9248.55,"close":9296.23,"volume":10.959304,"closeTime":1580303699999},{"openTime":1580303700000,"open":9296.22,"high":9335.56,"low":9263.89,"close":9275.01,"volume":11.118673,"closeTime":1580304599999},{"openTime":1580304600000,"open":9272,"high":9319.99,"low":9268.81,"close":9309.6,"volume":9.149329,"closeTime":1580305499999},{"openTime":1580305500000,"open":9301.12,"high":9307.71,"low":9284.32,"close":9301.3,"volume":6.190233,"closeTime":1580306399999},{"openTime":1580306400000,"open":9302.47,"high":9310.28,"low":9281.82,"close":9300.73,"volume":22.957146,"closeTime":1580307299999},{"openTime":1580307300000,"open":9297.82,"high":9329.67,"low":9293.36,"close":9314.19,"volume":3.916248,"closeTime":1580308199999},{"openTime":1580308200000,"open":9323.9,"high":9324.2,"low":9298.17,"close":9308.97,"volume":1.929694,"closeTime":1580309099999},{"openTime":1580309100000,"open":9306.06,"high":9320,"low":9303.52,"close":9316.24,"volume":3.29941,"closeTime":1580309999999},{"openTime":1580310000000,"open":9310.78,"high":9310.78,"low":9264.21,"close":9280,"volume":9.92479,"closeTime":1580310899999},{"openTime":1580310900000,"open":9274.61,"high":9297.29,"low":9264.19,"close":9282.64,"volume":7.762564,"closeTime":1580311799999},{"openTime":1580311800000,"open":9282.64,"high":9296.73,"low":9267.36,"close":9269.96,"volume":8.551588,"closeTime":1580312699999},{"openTime":1580312700000,"open":9273.09,"high":9285.36,"low":9265.64,"close":9273.7,"volume":2.955845,"closeTime":1580313599999},{"openTime":1580313600000,"open":9267.65,"high":9319.46,"low":9247.98,"close":9305.16,"volume":11.033399,"closeTime":1580314499999},{"openTime":1580314500000,"open":9305.98,"high":9325.44,"low":9305.28,"close":9317.5,"volume":3.156098,"closeTime":1580315399999},{"openTime":1580315400000,"open":9311.73,"high":9323.98,"low":9299.71,"close":9316.43,"volume":7.421698,"closeTime":1580316299999},{"openTime":1580316300000,"open":9318.35,"high":9340.07,"low":9318.35,"close":9331.06,"volume":87.386228,"closeTime":1580317199999},{"openTime":1580317200000,"open":9332.47,"high":9337.57,"low":9312.51,"close":9323.23,"volume":51.049931,"closeTime":1580318099999},{"openTime":1580318100000,"open":9325.24,"high":9346.73,"low":9312.82,"close":9346.73,"volume":65.190199,"closeTime":1580318999999},{"openTime":1580319000000,"open":9342.65,"high":9346.73,"low":9316.88,"close":9327.49,"volume":17.954978,"closeTime":1580319899999},{"openTime":1580319900000,"open":9327.49,"high":9328.98,"low":9312.23,"close":9312.25,"volume":17.493417,"closeTime":1580320799999},{"openTime":1580320800000,"open":9314.25,"high":9340.26,"low":9312.76,"close":9323.63,"volume":48.484019,"closeTime":1580321699999},{"openTime":1580321700000,"open":9318.9,"high":9350,"low":9318.9,"close":9334.51,"volume":17.4873,"closeTime":1580322599999},{"openTime":1580322600000,"open":9339.22,"high":9353.53,"low":9339.22,"close":9350,"volume":6.655279,"closeTime":1580323499999},{"openTime":1580323500000,"open":9353.53,"high":9355.98,"low":9340,"close":9352.41,"volume":34.027707,"closeTime":1580324399999},{"openTime":1580324400000,"open":9354.39,"high":9356.69,"low":9306.7,"close":9327.51,"volume":16.897589,"closeTime":1580325299999},{"openTime":1580325300000,"open":9329.82,"high":9340.2,"low":9311.96,"close":9336.56,"volume":6.199559,"closeTime":1580326199999},{"openTime":1580326200000,"open":9337,"high":9388.9,"low":9327.72,"close":9375.03,"volume":7.133396,"closeTime":1580327099999},{"openTime":1580327100000,"open":9377.36,"high":9395.17,"low":9348.74,"close":9373.3,"volume":19.159014,"closeTime":1580327999999},{"openTime":1580328000000,"open":9378.68,"high":9391.13,"low":9358.32,"close":9369,"volume":10.988068,"closeTime":1580328899999},{"openTime":1580328900000,"open":9364,"high":9370.14,"low":9337.11,"close":9362.41,"volume":11.503504,"closeTime":1580329799999},{"openTime":1580329800000,"open":9360.3,"high":9377.84,"low":9355,"close":9375.68,"volume":16.978886,"closeTime":1580330699999},{"openTime":1580330700000,"open":9371.16,"high":9379.8,"low":9355.01,"close":9370.42,"volume":10.189521,"closeTime":1580331599999},{"openTime":1580331600000,"open":9370.4,"high":9389.98,"low":9367.87,"close":9385.37,"volume":0.931402,"closeTime":1580332499999},{"openTime":1580332500000,"open":9389.67,"high":9429.57,"low":9312.29,"close":9339.45,"volume":110.518171,"closeTime":1580333399999},{"openTime":1580333400000,"open":9336.41,"high":9350.12,"low":9318.88,"close":9338,"volume":8.377353,"closeTime":1580334299999},{"openTime":1580334300000,"open":9336,"high":9359.64,"low":9324.27,"close":9357.36,"volume":12.999643,"closeTime":1580335199999},{"openTime":1580335200000,"open":9352,"high":9361.23,"low":9340.49,"close":9340.49,"volume":6.499925,"closeTime":1580336099999},{"openTime":1580336100000,"open":9343.9,"high":9353.11,"low":9321.28,"close":9326.69,"volume":6.835966,"closeTime":1580336999999},{"openTime":1580337000000,"open":9329.85,"high":9330.9,"low":9300,"close":9304.95,"volume":11.535391,"closeTime":1580337899999},{"openTime":1580337900000,"open":9303.17,"high":9333.64,"low":9300,"close":9324.59,"volume":3.404906,"closeTime":1580338799999},{"openTime":1580338800000,"open":9320.97,"high":9341.81,"low":9308.75,"close":9334.14,"volume":5.876941,"closeTime":1580339699999},{"openTime":1580339700000,"open":9341.39,"high":9343.61,"low":9318.74,"close":9327.02,"volume":7.045319,"closeTime":1580340599999},{"openTime":1580340600000,"open":9317.59,"high":9329.36,"low":9308.75,"close":9329.36,"volume":2.342805,"closeTime":1580341499999},{"openTime":1580341500000,"open":9321.73,"high":9321.73,"low":9277.53,"close":9286.24,"volume":57.085518,"closeTime":1580342399999},{"openTime":1580342400000,"open":9287.4,"high":9317.27,"low":9250.22,"close":9254.97,"volume":64.908326,"closeTime":1580343299999},{"openTime":1580343300000,"open":9255,"high":9269.77,"low":9185,"close":9231.04,"volume":33.52974,"closeTime":1580344199999},{"openTime":1580344200000,"open":9209.2,"high":9234.61,"low":9184.2,"close":9234.61,"volume":6.007838,"closeTime":1580345099999},{"openTime":1580345100000,"open":9236.48,"high":9268.01,"low":9222.34,"close":9259.18,"volume":12.385777,"closeTime":1580345999999},{"openTime":1580346000000,"open":9252.13,"high":9267.91,"low":9236.48,"close":9262.98,"volume":3.909289,"closeTime":1580346899999},{"openTime":1580346900000,"open":9262.78,"high":9263.87,"low":9233.63,"close":9237.77,"volume":4.038911,"closeTime":1580347799999},{"openTime":1580347800000,"open":9245.91,"high":9266.83,"low":9243.29,"close":9266.82,"volume":0.723796,"closeTime":1580348699999},{"openTime":1580348700000,"open":9266.92,"high":9271.19,"low":9253.83,"close":9269.71,"volume":4.47083,"closeTime":1580349599999},{"openTime":1580349600000,"open":9264.97,"high":9264.97,"low":9245.41,"close":9248.65,"volume":0.815569,"closeTime":1580350499999},{"openTime":1580350500000,"open":9255.52,"high":9260.57,"low":9245.14,"close":9256.32,"volume":3.022933,"closeTime":1580351399999},{"openTime":1580351400000,"open":9254.33,"high":9260.31,"low":9234.17,"close":9234.18,"volume":1.552674,"closeTime":1580352299999},{"openTime":1580352300000,"open":9235.41,"high":9252.97,"low":9232.84,"close":9235.39,"volume":3.315735,"closeTime":1580353199999},{"openTime":1580353200000,"open":9235.17,"high":9251.17,"low":9227.71,"close":9249.03,"volume":7.86242,"closeTime":1580354099999},{"openTime":1580354100000,"open":9248,"high":9261.89,"low":9246.28,"close":9256.16,"volume":8.059715,"closeTime":1580354999999},{"openTime":1580355000000,"open":9249.3,"high":9264.18,"low":9249.3,"close":9262.97,"volume":6.426292,"closeTime":1580355899999},{"openTime":1580355900000,"open":9263.17,"high":9266.92,"low":9247.13,"close":9251.11,"volume":3.134513,"closeTime":1580356799999},{"openTime":1580356800000,"open":9252.97,"high":9318.39,"low":9252.97,"close":9309.38,"volume":17.384554,"closeTime":1580357699999},{"openTime":1580357700000,"open":9309.38,"high":9338.78,"low":9300.65,"close":9323.15,"volume":7.236833,"closeTime":1580358599999},{"openTime":1580358600000,"open":9331.92,"high":9336.05,"low":9319.46,"close":9327.17,"volume":0.798093,"closeTime":1580359499999},{"openTime":1580359500000,"open":9331.91,"high":9331.91,"low":9306.07,"close":9309.34,"volume":13.62209,"closeTime":1580360399999},{"openTime":1580360400000,"open":9318.29,"high":9330.04,"low":9311.3,"close":9317.07,"volume":4.411447,"closeTime":1580361299999},{"openTime":1580361300000,"open":9314.72,"high":9319.26,"low":9302.85,"close":9304.09,"volume":3.783089,"closeTime":1580362199999},{"openTime":1580362200000,"open":9304.09,"high":9329.66,"low":9295.08,"close":9302.06,"volume":11.300541,"closeTime":1580363099999},{"openTime":1580363100000,"open":9296.44,"high":9305.35,"low":9289.39,"close":9292.03,"volume":4.561231,"closeTime":1580363999999},{"openTime":1580364000000,"open":9292.25,"high":9302.95,"low":9274.94,"close":9299.98,"volume":47.655955,"closeTime":1580364899999},{"openTime":1580364900000,"open":9293.17,"high":9312.8,"low":9286.99,"close":9312.8,"volume":2.640886,"closeTime":1580365799999},{"openTime":1580365800000,"open":9317.69,"high":9323.17,"low":9312.14,"close":9323.17,"volume":0.739796,"closeTime":1580366699999},{"openTime":1580366700000,"open":9317.01,"high":9318.72,"low":9300,"close":9300.05,"volume":1.82062,"closeTime":1580367599999},{"openTime":1580367600000,"open":9310.09,"high":9324.69,"low":9303.52,"close":9320.13,"volume":11.947903,"closeTime":1580368499999},{"openTime":1580368500000,"open":9315.37,"high":9351.85,"low":9315.37,"close":9335.38,"volume":9.468358,"closeTime":1580369399999},{"openTime":1580369400000,"open":9347.08,"high":9362.49,"low":9330.5,"close":9354.57,"volume":14.067811,"closeTime":1580370299999},{"openTime":1580370300000,"open":9357.26,"high":9376,"low":9349.99,"close":9371.25,"volume":24.6386,"closeTime":1580371199999},{"openTime":1580371200000,"open":9365.54,"high":9382.46,"low":9346.68,"close":9361.09,"volume":34.504037,"closeTime":1580372099999},{"openTime":1580372100000,"open":9361.09,"high":9385.59,"low":9343.52,"close":9349.66,"volume":26.281577,"closeTime":1580372999999},{"openTime":1580373000000,"open":9342.51,"high":9357.39,"low":9329.29,"close":9340.93,"volume":21.610312,"closeTime":1580373899999},{"openTime":1580373900000,"open":9341.85,"high":9355.25,"low":9329.27,"close":9345.96,"volume":11.753563,"closeTime":1580374799999},{"openTime":1580374800000,"open":9348.67,"high":9365.74,"low":9300.12,"close":9313.27,"volume":14.66234,"closeTime":1580375699999},{"openTime":1580375700000,"open":9313.27,"high":9326.05,"low":9295,"close":9325.72,"volume":5.164358,"closeTime":1580376599999},{"openTime":1580376600000,"open":9325.91,"high":9340.52,"low":9317.88,"close":9336,"volume":6.936537,"closeTime":1580377499999},{"openTime":1580377500000,"open":9332.25,"high":9341.63,"low":9322.03,"close":9340.53,"volume":8.197305,"closeTime":1580378399999},{"openTime":1580378400000,"open":9347.35,"high":9349.56,"low":9320.31,"close":9320.31,"volume":0.197928,"closeTime":1580379299999},{"openTime":1580379300000,"open":9328.04,"high":9340.45,"low":9319.89,"close":9331.38,"volume":2.688231,"closeTime":1580380199999},{"openTime":1580380200000,"open":9328.18,"high":9331.38,"low":9318.68,"close":9324.71,"volume":17.586301,"closeTime":1580381099999},{"openTime":1580381100000,"open":9318.72,"high":9318.72,"low":9303.07,"close":9303.07,"volume":4.827371,"closeTime":1580381999999},{"openTime":1580382000000,"open":9311.58,"high":9319.9,"low":9300,"close":9300,"volume":5.00274,"closeTime":1580382899999},{"openTime":1580382900000,"open":9300.56,"high":9318.2,"low":9289.85,"close":9318.2,"volume":2.116491,"closeTime":1580383799999},{"openTime":1580383800000,"open":9306.93,"high":9334.45,"low":9294.6,"close":9333.09,"volume":16.509902,"closeTime":1580384699999},{"openTime":1580384700000,"open":9333.02,"high":9341.02,"low":9318.46,"close":9318.46,"volume":12.54646,"closeTime":1580385599999},{"openTime":1580385600000,"open":9320.61,"high":9357.45,"low":9314.7,"close":9346.04,"volume":11.233761,"closeTime":1580386499999},{"openTime":1580386500000,"open":9350.83,"high":9366.94,"low":9348.27,"close":9359.96,"volume":10.956758,"closeTime":1580387399999},{"openTime":1580387400000,"open":9352.82,"high":9374.72,"low":9343.29,"close":9371,"volume":5.284172,"closeTime":1580388299999},{"openTime":1580388300000,"open":9365.55,"high":9370.18,"low":9350.78,"close":9363.02,"volume":10.224679,"closeTime":1580389199999},{"openTime":1580389200000,"open":9358.17,"high":9371.33,"low":9334.96,"close":9359.12,"volume":46.59039,"closeTime":1580390099999},{"openTime":1580390100000,"open":9360.44,"high":9368.06,"low":9346.72,"close":9366.08,"volume":2.290465,"closeTime":1580390999999},{"openTime":1580391000000,"open":9365.26,"high":9379,"low":9347.37,"close":9378.61,"volume":5.90947,"closeTime":1580391899999},{"openTime":1580391900000,"open":9370.74,"high":9386.59,"low":9359.38,"close":9367.52,"volume":13.013598,"closeTime":1580392799999},{"openTime":1580392800000,"open":9372.71,"high":9397.23,"low":9291.91,"close":9328.29,"volume":55.449273,"closeTime":1580393699999},{"openTime":1580393700000,"open":9336.1,"high":9340.75,"low":9324.45,"close":9338.97,"volume":1.031895,"closeTime":1580394599999},{"openTime":1580394600000,"open":9338.58,"high":9365.23,"low":9327.83,"close":9331.76,"volume":7.624932,"closeTime":1580395499999},{"openTime":1580395500000,"open":9340.23,"high":9348.18,"low":9330.12,"close":9333.07,"volume":7.332778,"closeTime":1580396399999},{"openTime":1580396400000,"open":9334.42,"high":9344.27,"low":9320.44,"close":9330.29,"volume":12.851959,"closeTime":1580397299999},{"openTime":1580397300000,"open":9332.57,"high":9361.74,"low":9326,"close":9360.19,"volume":4.942732,"closeTime":1580398199999},{"openTime":1580398200000,"open":9361.74,"high":9368.83,"low":9354,"close":9358.13,"volume":3.800077,"closeTime":1580399099999},{"openTime":1580399100000,"open":9354,"high":9374.45,"low":9348.81,"close":9370,"volume":27.215692,"closeTime":1580399999999},{"openTime":1580400000000,"open":9370,"high":9381.71,"low":9362.67,"close":9378.74,"volume":40.668943,"closeTime":1580400899999},{"openTime":1580400900000,"open":9379.42,"high":9469.99,"low":9365.88,"close":9365.88,"volume":119.864296,"closeTime":1580401799999},{"openTime":1580401800000,"open":9365.05,"high":9365.05,"low":9167.87,"close":9309.49,"volume":249.243385,"closeTime":1580402699999},{"openTime":1580402700000,"open":9307.16,"high":9350.94,"low":9303.12,"close":9343.37,"volume":21.903427,"closeTime":1580403599999},{"openTime":1580403600000,"open":9343.16,"high":9446.27,"low":9343.16,"close":9414.16,"volume":74.32825,"closeTime":1580404499999},{"openTime":1580404500000,"open":9418.24,"high":9480,"low":9414.6,"close":9453.47,"volume":60.187174,"closeTime":1580405399999},{"openTime":1580405400000,"open":9455.96,"high":9516,"low":9420,"close":9446.91,"volume":95.523515,"closeTime":1580406299999},{"openTime":1580406300000,"open":9447.6,"high":9472.25,"low":9446.64,"close":9450.32,"volume":8.771916,"closeTime":1580407199999},{"openTime":1580407200000,"open":9459.72,"high":9502,"low":9459.72,"close":9501.46,"volume":20.093944,"closeTime":1580408099999},{"openTime":1580408100000,"open":9501.46,"high":9515.56,"low":9459.69,"close":9467.14,"volume":31.057703,"closeTime":1580408999999},{"openTime":1580409000000,"open":9469.53,"high":9502.2,"low":9448,"close":9495.7,"volume":25.125938,"closeTime":1580409899999},{"openTime":1580409900000,"open":9494.54,"high":9500,"low":9480.1,"close":9481.63,"volume":20.565522,"closeTime":1580410799999},{"openTime":1580410800000,"open":9481.05,"high":9505.22,"low":9478.29,"close":9503.05,"volume":29.617937,"closeTime":1580411699999},{"openTime":1580411700000,"open":9503.05,"high":9510,"low":9454.22,"close":9464.75,"volume":21.846079,"closeTime":1580412599999},{"openTime":1580412600000,"open":9460.14,"high":9480,"low":9448.44,"close":9477.27,"volume":33.042847,"closeTime":1580413499999},{"openTime":1580413500000,"open":9475.04,"high":9494.34,"low":9464.62,"close":9490.35,"volume":14.926357,"closeTime":1580414399999},{"openTime":1580414400000,"open":9493.86,"high":9505.76,"low":9475.97,"close":9486,"volume":19.489178,"closeTime":1580415299999},{"openTime":1580415300000,"open":9493.64,"high":9541.8,"low":9493.64,"close":9521.81,"volume":37.081599,"closeTime":1580416199999},{"openTime":1580416200000,"open":9515.11,"high":9570,"low":9515.11,"close":9560,"volume":37.484943,"closeTime":1580417099999},{"openTime":1580417100000,"open":9556.66,"high":9564.74,"low":9536.62,"close":9561.23,"volume":26.521986,"closeTime":1580417999999},{"openTime":1580418000000,"open":9562.17,"high":9565.84,"low":9538.91,"close":9544.89,"volume":6.178622,"closeTime":1580418899999},{"openTime":1580418900000,"open":9544.89,"high":9553.15,"low":9533,"close":9540.46,"volume":17.659661,"closeTime":1580419799999},{"openTime":1580419800000,"open":9543.46,"high":9543.46,"low":9508.2,"close":9523.58,"volume":12.803717,"closeTime":1580420699999},{"openTime":1580420700000,"open":9528.65,"high":9555.02,"low":9524.66,"close":9552.44,"volume":5.692682,"closeTime":1580421599999},{"openTime":1580421600000,"open":9555.7,"high":9557.03,"low":9529.12,"close":9532.44,"volume":7.920369,"closeTime":1580422499999},{"openTime":1580422500000,"open":9537.56,"high":9543.85,"low":9519.73,"close":9537.62,"volume":2.703098,"closeTime":1580423399999},{"openTime":1580423400000,"open":9538.16,"high":9544.6,"low":9533.57,"close":9539.87,"volume":5.15053,"closeTime":1580424299999},{"openTime":1580424300000,"open":9537.94,"high":9564.05,"low":9532.66,"close":9555.42,"volume":27.862909,"closeTime":1580425199999},{"openTime":1580425200000,"open":9559.81,"high":9565.86,"low":9525,"close":9534.57,"volume":4.350471,"closeTime":1580426099999},{"openTime":1580426100000,"open":9537.98,"high":9553.22,"low":9524.56,"close":9524.56,"volume":7.596409,"closeTime":1580426999999},{"openTime":1580427000000,"open":9524.56,"high":9531.2,"low":9459.28,"close":9465.08,"volume":38.330759,"closeTime":1580427899999},{"openTime":1580427900000,"open":9471.21,"high":9516.12,"low":9462.52,"close":9503.02,"volume":13.318479,"closeTime":1580428799999},{"openTime":1580428800000,"open":9500.52,"high":9505.58,"low":9475.25,"close":9493.69,"volume":37.835462,"closeTime":1580429699999},{"openTime":1580429700000,"open":9493.69,"high":9516.12,"low":9491.3,"close":9496.92,"volume":5.554095,"closeTime":1580430599999},{"openTime":1580430600000,"open":9495.35,"high":9507.24,"low":9475.48,"close":9492.15,"volume":12.128417,"closeTime":1580431499999},{"openTime":1580431500000,"open":9487.79,"high":9487.79,"low":9457.89,"close":9457.89,"volume":20.96062,"closeTime":1580432399999},{"openTime":1580432400000,"open":9460.47,"high":9477.72,"low":9436.09,"close":9469.72,"volume":17.541758,"closeTime":1580433299999},{"openTime":1580433300000,"open":9476.39,"high":9480.93,"low":9464.71,"close":9464.71,"volume":12.973428,"closeTime":1580434199999},{"openTime":1580434200000,"open":9463.07,"high":9464.69,"low":9430.33,"close":9457.4,"volume":8.99835,"closeTime":1580435099999},{"openTime":1580435100000,"open":9455.83,"high":9470.04,"low":9453.64,"close":9466.1,"volume":9.19776,"closeTime":1580435999999},{"openTime":1580436000000,"open":9464.95,"high":9466.12,"low":9412.73,"close":9426.06,"volume":4.467297,"closeTime":1580436899999},{"openTime":1580436900000,"open":9427.42,"high":9437.14,"low":9371.93,"close":9433.65,"volume":25.824478,"closeTime":1580437799999},{"openTime":1580437800000,"open":9431.68,"high":9431.68,"low":9414.83,"close":9416.89,"volume":4.739214,"closeTime":1580438699999},{"openTime":1580438700000,"open":9418,"high":9436.48,"low":9418,"close":9432.01,"volume":11.503734,"closeTime":1580439599999},{"openTime":1580439600000,"open":9432.01,"high":9449.61,"low":9428,"close":9446.11,"volume":5.953992,"closeTime":1580440499999},{"openTime":1580440500000,"open":9449.61,"high":9449.62,"low":9435.81,"close":9442.31,"volume":2.233259,"closeTime":1580441399999},{"openTime":1580441400000,"open":9442.31,"high":9453.47,"low":9433.53,"close":9442.9,"volume":26.05389,"closeTime":1580442299999},{"openTime":1580442300000,"open":9441.59,"high":9449.77,"low":9417.71,"close":9418.02,"volume":9.915881,"closeTime":1580443199999},{"openTime":1580443200000,"open":9418.02,"high":9418.02,"low":9384.18,"close":9395.75,"volume":14.755659,"closeTime":1580444099999},{"openTime":1580444100000,"open":9396.16,"high":9419.62,"low":9396.15,"close":9415.44,"volume":3.014332,"closeTime":1580444999999},{"openTime":1580445000000,"open":9418.21,"high":9430.61,"low":9389.4,"close":9397.05,"volume":3.48008,"closeTime":1580445899999},{"openTime":1580445900000,"open":9390.82,"high":9399.38,"low":9380.79,"close":9394.68,"volume":9.930371,"closeTime":1580446799999},{"openTime":1580446800000,"open":9396.56,"high":9416.85,"low":9391.66,"close":9402.72,"volume":14.423687,"closeTime":1580447699999},{"openTime":1580447700000,"open":9398.53,"high":9402.44,"low":9367.19,"close":9380.4,"volume":22.665796,"closeTime":1580448599999},{"openTime":1580448600000,"open":9380.27,"high":9386.68,"low":9347.34,"close":9363.34,"volume":16.07712,"closeTime":1580449499999},{"openTime":1580449500000,"open":9357.61,"high":9357.61,"low":9316.05,"close":9325,"volume":32.107905,"closeTime":1580450399999},{"openTime":1580450400000,"open":9333.27,"high":9347.36,"low":9303.8,"close":9337.6,"volume":24.863088,"closeTime":1580451299999},{"openTime":1580451300000,"open":9335.17,"high":9376.8,"low":9325.32,"close":9362.68,"volume":12.097998,"closeTime":1580452199999},{"openTime":1580452200000,"open":9362.68,"high":9375.45,"low":9350.02,"close":9353.19,"volume":5.123989,"closeTime":1580453099999},{"openTime":1580453100000,"open":9347.22,"high":9360.83,"low":9344.15,"close":9360.83,"volume":1.959721,"closeTime":1580453999999},{"openTime":1580454000000,"open":9353.79,"high":9353.79,"low":9325.44,"close":9341.52,"volume":7.802045,"closeTime":1580454899999},{"openTime":1580454900000,"open":9343.51,"high":9345.28,"low":9315.89,"close":9322.95,"volume":4.635053,"closeTime":1580455799999},{"openTime":1580455800000,"open":9322.86,"high":9325.86,"low":9306.13,"close":9308.17,"volume":6.81629,"closeTime":1580456699999},{"openTime":1580456700000,"open":9314.77,"high":9347.86,"low":9312.24,"close":9347.86,"volume":17.086187,"closeTime":1580457599999},{"openTime":1580457600000,"open":9348.84,"high":9351.85,"low":9320.67,"close":9323.5,"volume":7.089571,"closeTime":1580458499999},{"openTime":1580458500000,"open":9327.54,"high":9352.94,"low":9321.13,"close":9346.6,"volume":18.755274,"closeTime":1580459399999},{"openTime":1580459400000,"open":9342.3,"high":9361.34,"low":9342.21,"close":9359.71,"volume":15.085802,"closeTime":1580460299999},{"openTime":1580460300000,"open":9359.71,"high":9379.49,"low":9353.28,"close":9357.69,"volume":4.788899,"closeTime":1580461199999},{"openTime":1580461200000,"open":9359.69,"high":9372.61,"low":9357.84,"close":9372.53,"volume":8.257459,"closeTime":1580462099999},{"openTime":1580462100000,"open":9372.25,"high":9385.66,"low":9364.1,"close":9364.1,"volume":5.496729,"closeTime":1580462999999},{"openTime":1580463000000,"open":9369.53,"high":9371.02,"low":9348.68,"close":9357.84,"volume":5.373369,"closeTime":1580463899999},{"openTime":1580463900000,"open":9352.03,"high":9353.07,"low":9330.71,"close":9339.78,"volume":18.306224,"closeTime":1580464799999},{"openTime":1580464800000,"open":9332.59,"high":9346.95,"low":9332.59,"close":9335.79,"volume":2.036444,"closeTime":1580465699999},{"openTime":1580465700000,"open":9334.57,"high":9343.13,"low":9329.27,"close":9341.62,"volume":15.136428,"closeTime":1580466599999},{"openTime":1580466600000,"open":9341.63,"high":9359.89,"low":9341.63,"close":9344.6,"volume":4.247316,"closeTime":1580467499999},{"openTime":1580467500000,"open":9346.23,"high":9350.33,"low":9246,"close":9316.59,"volume":83.878415,"closeTime":1580468399999},{"openTime":1580468400000,"open":9315.36,"high":9319.15,"low":9279.88,"close":9318.3,"volume":21.584689,"closeTime":1580469299999},{"openTime":1580469300000,"open":9312.78,"high":9319.82,"low":9296.1,"close":9301.18,"volume":8.173126,"closeTime":1580470199999},{"openTime":1580470200000,"open":9300.1,"high":9312.73,"low":9292,"close":9303.07,"volume":5.764508,"closeTime":1580471099999},{"openTime":1580471100000,"open":9299.55,"high":9321.73,"low":9296.33,"close":9307.3,"volume":6.060588,"closeTime":1580471999999},{"openTime":1580472000000,"open":9301.85,"high":9302.81,"low":9259.87,"close":9273.55,"volume":11.158407,"closeTime":1580472899999},{"openTime":1580472900000,"open":9273.62,"high":9300,"low":9254.72,"close":9273.25,"volume":13.933318,"closeTime":1580473799999},{"openTime":1580473800000,"open":9273.25,"high":9293.75,"low":9229.07,"close":9250.75,"volume":32.669467,"closeTime":1580474699999},{"openTime":1580474700000,"open":9249.98,"high":9266.99,"low":9230.15,"close":9256,"volume":21.8557,"closeTime":1580475599999},{"openTime":1580475600000,"open":9256,"high":9256,"low":9200,"close":9220.92,"volume":22.126947,"closeTime":1580476499999},{"openTime":1580476500000,"open":9217.44,"high":9250,"low":9190.25,"close":9250,"volume":19.066885,"closeTime":1580477399999},{"openTime":1580477400000,"open":9250,"high":9268.46,"low":9241.95,"close":9265.89,"volume":23.532974,"closeTime":1580478299999},{"openTime":1580478300000,"open":9266.72,"high":9271.87,"low":9247.64,"close":9250.57,"volume":5.22144,"closeTime":1580479199999},{"openTime":1580479200000,"open":9250.56,"high":9282.57,"low":9250.42,"close":9272.91,"volume":14.103158,"closeTime":1580480099999},{"openTime":1580480100000,"open":9273.58,"high":9273.58,"low":9227.32,"close":9231.78,"volume":16.891393,"closeTime":1580480999999},{"openTime":1580481000000,"open":9227.98,"high":9239.23,"low":9212.19,"close":9219.58,"volume":12.401018,"closeTime":1580481899999},{"openTime":1580481900000,"open":9218.06,"high":9252.84,"low":9216.43,"close":9246.35,"volume":20.473777,"closeTime":1580482799999},{"openTime":1580482800000,"open":9246.55,"high":9272.38,"low":9246.55,"close":9271.3,"volume":4.06257,"closeTime":1580483699999},{"openTime":1580483700000,"open":9271.66,"high":9281.84,"low":9259.17,"close":9271.37,"volume":7.408224,"closeTime":1580484599999},{"openTime":1580484600000,"open":9268.76,"high":9301.05,"low":9263.62,"close":9293.71,"volume":8.636206,"closeTime":1580485499999},{"openTime":1580485500000,"open":9297.93,"high":9319.76,"low":9280.97,"close":9319.76,"volume":22.54808,"closeTime":1580486399999},{"openTime":1580486400000,"open":9313.31,"high":9342.74,"low":9303.83,"close":9314.74,"volume":12.581778,"closeTime":1580487299999},{"openTime":1580487300000,"open":9324.07,"high":9324.07,"low":9295.45,"close":9303.29,"volume":2.761574,"closeTime":1580488199999},{"openTime":1580488200000,"open":9305.36,"high":9308.64,"low":9260.86,"close":9273.36,"volume":9.034265,"closeTime":1580489099999},{"openTime":1580489100000,"open":9269.22,"high":9281.05,"low":9237.61,"close":9265.85,"volume":7.071873,"closeTime":1580489999999},{"openTime":1580490000000,"open":9267.33,"high":9288.97,"low":9267.33,"close":9281.07,"volume":15.909908,"closeTime":1580490899999},{"openTime":1580490900000,"open":9281.07,"high":9292.17,"low":9280,"close":9285.42,"volume":2.801251,"closeTime":1580491799999},{"openTime":1580491800000,"open":9285.42,"high":9285.42,"low":9255.3,"close":9268.03,"volume":10.656258,"closeTime":1580492699999},{"openTime":1580492700000,"open":9263.03,"high":9268.03,"low":9255.11,"close":9266.17,"volume":4.188892,"closeTime":1580493599999},{"openTime":1580493600000,"open":9264.61,"high":9299.1,"low":9260.96,"close":9295.16,"volume":8.316563,"closeTime":1580494499999},{"openTime":1580494500000,"open":9294.82,"high":9300.34,"low":9282.39,"close":9288.15,"volume":4.702866,"closeTime":1580495399999},{"openTime":1580495400000,"open":9286.3,"high":9290.07,"low":9277.77,"close":9288.55,"volume":4.606218,"closeTime":1580496299999},{"openTime":1580496300000,"open":9289.39,"high":9302.33,"low":9286.02,"close":9302.02,"volume":2.034447,"closeTime":1580497199999},{"openTime":1580497200000,"open":9296.76,"high":9302.02,"low":9283.66,"close":9302.02,"volume":7.608598,"closeTime":1580498099999},{"openTime":1580498100000,"open":9302.02,"high":9304.69,"low":9281.75,"close":9293.69,"volume":1.568281,"closeTime":1580498999999},{"openTime":1580499000000,"open":9294.75,"high":9295.75,"low":9283.38,"close":9294.4,"volume":3.700931,"closeTime":1580499899999},{"openTime":1580499900000,"open":9288.39,"high":9294.98,"low":9278.02,"close":9286.52,"volume":1.799745,"closeTime":1580500799999},{"openTime":1580500800000,"open":9288.79,"high":9321.05,"low":9285.73,"close":9318.67,"volume":6.364724,"closeTime":1580501699999},{"openTime":1580501700000,"open":9315.72,"high":9322.13,"low":9290.24,"close":9293.19,"volume":16.675826,"closeTime":1580502599999},{"openTime":1580502600000,"open":9291.2,"high":9301.42,"low":9285.12,"close":9301.42,"volume":2.679906,"closeTime":1580503499999},{"openTime":1580503500000,"open":9300.13,"high":9304.22,"low":9292.84,"close":9301.08,"volume":4.483259,"closeTime":1580504399999},{"openTime":1580504400000,"open":9302.03,"high":9314.41,"low":9296.13,"close":9314.41,"volume":4.892232,"closeTime":1580505299999},{"openTime":1580505300000,"open":9318.71,"high":9330,"low":9306.94,"close":9307.9,"volume":23.117534,"closeTime":1580506199999},{"openTime":1580506200000,"open":9311.28,"high":9353.07,"low":9309.7,"close":9348.8,"volume":32.414542,"closeTime":1580507099999},{"openTime":1580507100000,"open":9353.2,"high":9356.69,"low":9337.13,"close":9349.51,"volume":7.779337,"closeTime":1580507999999},{"openTime":1580508000000,"open":9352.75,"high":9361.97,"low":9329.1,"close":9361.97,"volume":2.357726,"closeTime":1580508899999},{"openTime":1580508900000,"open":9363.53,"high":9371.92,"low":9352.11,"close":9368,"volume":2.322131,"closeTime":1580509799999},{"openTime":1580509800000,"open":9361.9,"high":9392.74,"low":9360.86,"close":9389.38,"volume":9.193028,"closeTime":1580510699999},{"openTime":1580510700000,"open":9388.3,"high":9407.58,"low":9355.98,"close":9387.91,"volume":7.283663,"closeTime":1580511599999},{"openTime":1580511600000,"open":9385.57,"high":9402.6,"low":9367.01,"close":9400,"volume":18.990212,"closeTime":1580512499999},{"openTime":1580512500000,"open":9400,"high":9400,"low":9364.05,"close":9370.22,"volume":6.348093,"closeTime":1580513399999},{"openTime":1580513400000,"open":9366.18,"high":9383.8,"low":9352.32,"close":9372.42,"volume":4.188099,"closeTime":1580514299999},{"openTime":1580514300000,"open":9368.75,"high":9368.75,"low":9318,"close":9336.47,"volume":37.043298,"closeTime":1580515199999},{"openTime":1580515200000,"open":9342.29,"high":9367.25,"low":9328.19,"close":9366.61,"volume":8.998665,"closeTime":1580516099999},{"openTime":1580516100000,"open":9361.17,"high":9365.79,"low":9340.2,"close":9344.06,"volume":9.662806,"closeTime":1580516999999},{"openTime":1580517000000,"open":9346.33,"high":9381.79,"low":9342.48,"close":9376,"volume":6.592451,"closeTime":1580517899999},{"openTime":1580517900000,"open":9374.11,"high":9374.99,"low":9358.98,"close":9364.56,"volume":1.6286,"closeTime":1580518799999},{"openTime":1580518800000,"open":9371.03,"high":9395.48,"low":9371.03,"close":9395.48,"volume":1.64805,"closeTime":1580519699999},{"openTime":1580519700000,"open":9396.87,"high":9403.95,"low":9379.88,"close":9392.83,"volume":9.324124,"closeTime":1580520599999},{"openTime":1580520600000,"open":9391.83,"high":9399.63,"low":9370.73,"close":9380.27,"volume":2.528497,"closeTime":1580521499999},{"openTime":1580521500000,"open":9387.11,"high":9422.27,"low":9385.02,"close":9416.83,"volume":5.23209,"closeTime":1580522399999},{"openTime":1580522400000,"open":9415.18,"high":9440,"low":9396.04,"close":9435.74,"volume":12.117064,"closeTime":1580523299999},{"openTime":1580523300000,"open":9439.54,"high":9453.47,"low":9421.52,"close":9428.92,"volume":6.751437,"closeTime":1580524199999},{"openTime":1580524200000,"open":9426.69,"high":9450.61,"low":9426.69,"close":9435.75,"volume":2.868397,"closeTime":1580525099999},{"openTime":1580525100000,"open":9433.87,"high":9433.87,"low":9412.74,"close":9428.4,"volume":2.258709,"closeTime":1580525999999},{"openTime":1580526000000,"open":9431.9,"high":9442.15,"low":9418.73,"close":9419.36,"volume":7.400376,"closeTime":1580526899999},{"openTime":1580526900000,"open":9417.33,"high":9420.09,"low":9398.32,"close":9420.09,"volume":2.976003,"closeTime":1580527799999},{"openTime":1580527800000,"open":9420.52,"high":9422,"low":9393.57,"close":9412.93,"volume":4.119639,"closeTime":1580528699999},{"openTime":1580528700000,"open":9413.46,"high":9419.12,"low":9397.16,"close":9418.66,"volume":2.893365,"closeTime":1580529599999},{"openTime":1580529600000,"open":9411.67,"high":9434.33,"low":9411.67,"close":9415,"volume":10.979727,"closeTime":1580530499999},{"openTime":1580530500000,"open":9405.39,"high":9429.59,"low":9405.39,"close":9418,"volume":4.522731,"closeTime":1580531399999},{"openTime":1580531400000,"open":9423.96,"high":9432.42,"low":9417.55,"close":9420.26,"volume":14.369335,"closeTime":1580532299999},{"openTime":1580532300000,"open":9422.3,"high":9422.3,"low":9394.94,"close":9396.17,"volume":2.813243,"closeTime":1580533199999},{"openTime":1580533200000,"open":9385.67,"high":9401.88,"low":9369.53,"close":9392.87,"volume":9.922785,"closeTime":1580534099999},{"openTime":1580534100000,"open":9390.09,"high":9402.56,"low":9385.48,"close":9396.37,"volume":0.931443,"closeTime":1580534999999},{"openTime":1580535000000,"open":9394.37,"high":9400.27,"low":9391.5,"close":9394.99,"volume":2.618633,"closeTime":1580535899999},{"openTime":1580535900000,"open":9396.51,"high":9396.51,"low":9368.32,"close":9368.32,"volume":10.345959,"closeTime":1580536799999},{"openTime":1580536800000,"open":9372.9,"high":9384.71,"low":9368.32,"close":9374.2,"volume":9.021737,"closeTime":1580537699999},{"openTime":1580537700000,"open":9368.36,"high":9387.1,"low":9368.35,"close":9387.1,"volume":15.479818,"closeTime":1580538599999},{"openTime":1580538600000,"open":9384.45,"high":9396.51,"low":9382.07,"close":9390,"volume":9.765377,"closeTime":1580539499999},{"openTime":1580539500000,"open":9388.07,"high":9394.84,"low":9377.27,"close":9377.27,"volume":10.296959,"closeTime":1580540399999},{"openTime":1580540400000,"open":9383.15,"high":9429.58,"low":9383.15,"close":9423.51,"volume":18.86883,"closeTime":1580541299999},{"openTime":1580541300000,"open":9430.43,"high":9430.43,"low":9411.57,"close":9414.4,"volume":17.999037,"closeTime":1580542199999},{"openTime":1580542200000,"open":9416,"high":9440.66,"low":9414.32,"close":9424.66,"volume":3.226914,"closeTime":1580543099999},{"openTime":1580543100000,"open":9419.37,"high":9426.27,"low":9405.28,"close":9405.72,"volume":2.103265,"closeTime":1580543999999},{"openTime":1580544000000,"open":9412.1,"high":9418.4,"low":9393.6,"close":9404.1,"volume":2.109756,"closeTime":1580544899999},{"openTime":1580544900000,"open":9403.59,"high":9406.61,"low":9380.84,"close":9392.31,"volume":0.336348,"closeTime":1580545799999},{"openTime":1580545800000,"open":9386.83,"high":9392,"low":9367.73,"close":9375.89,"volume":4.47376,"closeTime":1580546699999},{"openTime":1580546700000,"open":9377.63,"high":9383.81,"low":9371.01,"close":9371.01,"volume":7.532725,"closeTime":1580547599999},{"openTime":1580547600000,"open":9374.67,"high":9380,"low":9350,"close":9359.5,"volume":59.685249,"closeTime":1580548499999},{"openTime":1580548500000,"open":9350.87,"high":9371.63,"low":9348.39,"close":9367.02,"volume":9.847192,"closeTime":1580549399999},{"openTime":1580549400000,"open":9373.34,"high":9380.1,"low":9363.62,"close":9375.93,"volume":19.310732,"closeTime":1580550299999},{"openTime":1580550300000,"open":9378.18,"high":9387.64,"low":9376.94,"close":9383.87,"volume":8.691377,"closeTime":1580551199999},{"openTime":1580551200000,"open":9383.88,"high":9401.77,"low":9383.88,"close":9395.74,"volume":22.110235,"closeTime":1580552099999},{"openTime":1580552100000,"open":9389.24,"high":9390.37,"low":9361.75,"close":9368.18,"volume":23.287812,"closeTime":1580552999999},{"openTime":1580553000000,"open":9366.43,"high":9377.58,"low":9354.51,"close":9362.89,"volume":14.407699,"closeTime":1580553899999},{"openTime":1580553900000,"open":9366.59,"high":9380.91,"low":9364.88,"close":9369.17,"volume":7.411649,"closeTime":1580554799999},{"openTime":1580554800000,"open":9375.64,"high":9383.48,"low":9343.42,"close":9349.37,"volume":14.142663,"closeTime":1580555699999},{"openTime":1580555700000,"open":9345.18,"high":9356.81,"low":9324.64,"close":9325.72,"volume":11.412577,"closeTime":1580556599999},{"openTime":1580556600000,"open":9323.7,"high":9346.14,"low":9323.47,"close":9338.14,"volume":12.200157,"closeTime":1580557499999},{"openTime":1580557500000,"open":9333.33,"high":9339.58,"low":9315.72,"close":9337.98,"volume":4.52439,"closeTime":1580558399999},{"openTime":1580558400000,"open":9350.92,"high":9357.53,"low":9329.85,"close":9339.3,"volume":3.224203,"closeTime":1580559299999},{"openTime":1580559300000,"open":9332,"high":9337.07,"low":9320.75,"close":9320.75,"volume":1.474282,"closeTime":1580560199999},{"openTime":1580560200000,"open":9319.28,"high":9325.78,"low":9299.01,"close":9324.15,"volume":11.198456,"closeTime":1580561099999},{"openTime":1580561100000,"open":9313.67,"high":9317.3,"low":9285.57,"close":9300.24,"volume":5.915391,"closeTime":1580561999999},{"openTime":1580562000000,"open":9294.39,"high":9340.59,"low":9289.71,"close":9327.14,"volume":6.43624,"closeTime":1580562899999},{"openTime":1580562900000,"open":9332.88,"high":9358.12,"low":9332.67,"close":9344.26,"volume":2.461051,"closeTime":1580563799999},{"openTime":1580563800000,"open":9343,"high":9346.78,"low":9332.59,"close":9333.59,"volume":2.703053,"closeTime":1580564699999},{"openTime":1580564700000,"open":9336.48,"high":9351.73,"low":9331.81,"close":9331.81,"volume":4.153632,"closeTime":1580565599999},{"openTime":1580565600000,"open":9323.65,"high":9323.65,"low":9298.81,"close":9298.81,"volume":6.015886,"closeTime":1580566499999},{"openTime":1580566500000,"open":9299.52,"high":9319.07,"low":9296.25,"close":9306.31,"volume":1.642916,"closeTime":1580567399999},{"openTime":1580567400000,"open":9305.01,"high":9310.56,"low":9298.55,"close":9310.14,"volume":1.87341,"closeTime":1580568299999},{"openTime":1580568300000,"open":9310.7,"high":9340.48,"low":9310.7,"close":9332.95,"volume":13.660921,"closeTime":1580569199999},{"openTime":1580569200000,"open":9331.54,"high":9348.12,"low":9321.89,"close":9347.43,"volume":2.965683,"closeTime":1580570099999},{"openTime":1580570100000,"open":9347.42,"high":9356,"low":9340.25,"close":9340.8,"volume":7.084677,"closeTime":1580570999999},{"openTime":1580571000000,"open":9345.05,"high":9360.08,"low":9343.68,"close":9345.83,"volume":23.699721,"closeTime":1580571899999},{"openTime":1580571900000,"open":9342.98,"high":9348.25,"low":9318.58,"close":9318.58,"volume":4.269304,"closeTime":1580572799999},{"openTime":1580572800000,"open":9324.36,"high":9340.22,"low":9316.05,"close":9327.36,"volume":5.713082,"closeTime":1580573699999},{"openTime":1580573700000,"open":9321.75,"high":9345.58,"low":9320.58,"close":9343.2,"volume":7.264223,"closeTime":1580574599999},{"openTime":1580574600000,"open":9342.97,"high":9385,"low":9342.78,"close":9371.4,"volume":20.19708,"closeTime":1580575499999},{"openTime":1580575500000,"open":9363.73,"high":9388.93,"low":9363.73,"close":9388,"volume":14.211686,"closeTime":1580576399999},{"openTime":1580576400000,"open":9388,"high":9388,"low":9368.58,"close":9384.53,"volume":6.907441,"closeTime":1580577299999},{"openTime":1580577300000,"open":9384.53,"high":9407.57,"low":9375,"close":9403.7,"volume":9.385702,"closeTime":1580578199999},{"openTime":1580578200000,"open":9403.71,"high":9403.71,"low":9379.29,"close":9389.31,"volume":2.984798,"closeTime":1580579099999},{"openTime":1580579100000,"open":9382.44,"high":9382.44,"low":9373.5,"close":9378.93,"volume":1.378374,"closeTime":1580579999999},{"openTime":1580580000000,"open":9374.88,"high":9394,"low":9374.88,"close":9394,"volume":2.076975,"closeTime":1580580899999},{"openTime":1580580900000,"open":9389.99,"high":9391.46,"low":9378.41,"close":9388.63,"volume":7.512298,"closeTime":1580581799999},{"openTime":1580581800000,"open":9383.45,"high":9387.04,"low":9354.73,"close":9354.73,"volume":4.950804,"closeTime":1580582699999},{"openTime":1580582700000,"open":9361.82,"high":9383.16,"low":9350,"close":9383.16,"volume":2.313992,"closeTime":1580583599999},{"openTime":1580583600000,"open":9383.64,"high":9383.64,"low":9370,"close":9381.64,"volume":4.17259,"closeTime":1580584499999},{"openTime":1580584500000,"open":9381.54,"high":9382.15,"low":9347.33,"close":9350.99,"volume":27.254855,"closeTime":1580585399999},{"openTime":1580585400000,"open":9352.6,"high":9363.45,"low":9352.6,"close":9361.67,"volume":3.189821,"closeTime":1580586299999},{"openTime":1580586300000,"open":9359.13,"high":9361.32,"low":9340.01,"close":9349.1,"volume":5.514407,"closeTime":1580587199999},{"openTime":1580587200000,"open":9342,"high":9353.92,"low":9340,"close":9353.92,"volume":4.140452,"closeTime":1580588099999},{"openTime":1580588100000,"open":9354,"high":9372.6,"low":9353.86,"close":9372,"volume":1.924434,"closeTime":1580588999999},{"openTime":1580589000000,"open":9363.16,"high":9376.12,"low":9360.02,"close":9368.72,"volume":2.662475,"closeTime":1580589899999},{"openTime":1580589900000,"open":9365.29,"high":9368.75,"low":9359.71,"close":9367.01,"volume":1.754424,"closeTime":1580590799999},{"openTime":1580590800000,"open":9367.01,"high":9367.01,"low":9357,"close":9366.25,"volume":0.583755,"closeTime":1580591699999},{"openTime":1580591700000,"open":9362.01,"high":9365.3,"low":9358.31,"close":9358.31,"volume":1.789588,"closeTime":1580592599999},{"openTime":1580592600000,"open":9351.13,"high":9364.03,"low":9351.13,"close":9352.26,"volume":1.752083,"closeTime":1580593499999},{"openTime":1580593500000,"open":9349.38,"high":9366.86,"low":9349.38,"close":9366.86,"volume":22.735254,"closeTime":1580594399999},{"openTime":1580594400000,"open":9364.52,"high":9385.67,"low":9364.52,"close":9382.04,"volume":1.585892,"closeTime":1580595299999},{"openTime":1580595300000,"open":9385.91,"high":9393.77,"low":9374.76,"close":9377,"volume":1.912038,"closeTime":1580596199999},{"openTime":1580596200000,"open":9374.76,"high":9377.2,"low":9345.97,"close":9361.77,"volume":5.953379,"closeTime":1580597099999},{"openTime":1580597100000,"open":9360.95,"high":9371.68,"low":9358.62,"close":9365.14,"volume":27.527843,"closeTime":1580597999999},{"openTime":1580598000000,"open":9373.83,"high":9394.61,"low":9371.87,"close":9389.92,"volume":4.255214,"closeTime":1580598899999},{"openTime":1580598900000,"open":9392,"high":9393.63,"low":9377.95,"close":9383.33,"volume":3.721444,"closeTime":1580599799999},{"openTime":1580599800000,"open":9383.12,"high":9399.02,"low":9371.52,"close":9376.39,"volume":10.107608,"closeTime":1580600699999},{"openTime":1580600700000,"open":9374.43,"high":9385.49,"low":9371.06,"close":9373.98,"volume":5.958359,"closeTime":1580601599999},{"openTime":1580601600000,"open":9376.25,"high":9376.25,"low":9352.29,"close":9365.62,"volume":3.192106,"closeTime":1580602499999},{"openTime":1580602500000,"open":9351.92,"high":9363.19,"low":9341.65,"close":9350.2,"volume":2.673793,"closeTime":1580603399999},{"openTime":1580603400000,"open":9344.43,"high":9351.5,"low":9324.45,"close":9348.5,"volume":1.718949,"closeTime":1580604299999},{"openTime":1580604300000,"open":9348,"high":9348,"low":9308.98,"close":9319.99,"volume":2.373793,"closeTime":1580605199999},{"openTime":1580605200000,"open":9320.53,"high":9325.62,"low":9306.21,"close":9306.21,"volume":0.50893,"closeTime":1580606099999},{"openTime":1580606100000,"open":9306.21,"high":9333.07,"low":9300,"close":9324.44,"volume":7.213787,"closeTime":1580606999999},{"openTime":1580607000000,"open":9324.27,"high":9325.4,"low":9315.52,"close":9320.69,"volume":1.409643,"closeTime":1580607899999},{"openTime":1580607900000,"open":9317.66,"high":9333.6,"low":9317.66,"close":9320.48,"volume":0.642034,"closeTime":1580608799999},{"openTime":1580608800000,"open":9321.11,"high":9321.11,"low":9243.06,"close":9263.4,"volume":27.762848,"closeTime":1580609699999},{"openTime":1580609700000,"open":9251.65,"high":9271.69,"low":9242.1,"close":9264.72,"volume":5.933162,"closeTime":1580610599999},{"openTime":1580610600000,"open":9255.82,"high":9276.03,"low":9237.61,"close":9276.03,"volume":6.939384,"closeTime":1580611499999},{"openTime":1580611500000,"open":9270.87,"high":9279.63,"low":9253.14,"close":9259.33,"volume":6.971807,"closeTime":1580612399999},{"openTime":1580612400000,"open":9255.56,"high":9269.13,"low":9251.74,"close":9268.31,"volume":0.485972,"closeTime":1580613299999},{"openTime":1580613300000,"open":9266.03,"high":9279.01,"low":9264.28,"close":9268.35,"volume":2.296766,"closeTime":1580614199999},{"openTime":1580614200000,"open":9262.47,"high":9265.84,"low":9243.11,"close":9243.11,"volume":1.809901,"closeTime":1580615099999},{"openTime":1580615100000,"open":9244.15,"high":9254.74,"low":9244.15,"close":9254.52,"volume":4.544794,"closeTime":1580615999999},{"openTime":1580616000000,"open":9249.29,"high":9250.37,"low":9141.55,"close":9205.92,"volume":81.905768,"closeTime":1580616899999},{"openTime":1580616900000,"open":9209.12,"high":9238.52,"low":9202.54,"close":9238.52,"volume":7.285941,"closeTime":1580617799999},{"openTime":1580617800000,"open":9248.08,"high":9315.9,"low":9246.8,"close":9298.19,"volume":34.863935,"closeTime":1580618699999},{"openTime":1580618700000,"open":9292.61,"high":9319.25,"low":9281.64,"close":9313.52,"volume":5.055425,"closeTime":1580619599999},{"openTime":1580619600000,"open":9310.92,"high":9327.37,"low":9292.32,"close":9294.12,"volume":18.435706,"closeTime":1580620499999},{"openTime":1580620500000,"open":9293.13,"high":9317.96,"low":9286.94,"close":9288.95,"volume":12.992471,"closeTime":1580621399999},{"openTime":1580621400000,"open":9291.28,"high":9304.21,"low":9283.52,"close":9297.72,"volume":3.05194,"closeTime":1580622299999},{"openTime":1580622300000,"open":9297.71,"high":9310.95,"low":9290.21,"close":9297.53,"volume":1.601597,"closeTime":1580623199999},{"openTime":1580623200000,"open":9299.71,"high":9300.57,"low":9278.31,"close":9286.49,"volume":15.008287,"closeTime":1580624099999},{"openTime":1580624100000,"open":9279.02,"high":9321.01,"low":9274.4,"close":9315.81,"volume":4.879836,"closeTime":1580624999999},{"openTime":1580625000000,"open":9320.66,"high":9363.03,"low":9317.4,"close":9363.03,"volume":5.015885,"closeTime":1580625899999},{"openTime":1580625900000,"open":9363.04,"high":9371.84,"low":9348.24,"close":9350.96,"volume":9.116192,"closeTime":1580626799999},{"openTime":1580626800000,"open":9354.27,"high":9368.07,"low":9346.88,"close":9350,"volume":1.658676,"closeTime":1580627699999},{"openTime":1580627700000,"open":9347.51,"high":9362.64,"low":9343.89,"close":9362.64,"volume":2.247222,"closeTime":1580628599999},{"openTime":1580628600000,"open":9360.71,"high":9375.11,"low":9342.26,"close":9366.93,"volume":15.606663,"closeTime":1580629499999},{"openTime":1580629500000,"open":9366.93,"high":9367.38,"low":9350.32,"close":9357.24,"volume":1.428219,"closeTime":1580630399999},{"openTime":1580630400000,"open":9357.82,"high":9373.8,"low":9345.12,"close":9351.26,"volume":1.153681,"closeTime":1580631299999},{"openTime":1580631300000,"open":9351.26,"high":9357.86,"low":9338,"close":9346.09,"volume":12.947855,"closeTime":1580632199999},{"openTime":1580632200000,"open":9345.22,"high":9363.25,"low":9345.22,"close":9363.25,"volume":7.068991,"closeTime":1580633099999},{"openTime":1580633100000,"open":9363.6,"high":9377.43,"low":9350,"close":9357.76,"volume":16.416354,"closeTime":1580633999999},{"openTime":1580634000000,"open":9359.68,"high":9374.21,"low":9345.47,"close":9353.85,"volume":5.334469,"closeTime":1580634899999},{"openTime":1580634900000,"open":9353.85,"high":9366.93,"low":9346.1,"close":9351.09,"volume":5.585469,"closeTime":1580635799999},{"openTime":1580635800000,"open":9350.87,"high":9364.8,"low":9350.87,"close":9361.94,"volume":3.429887,"closeTime":1580636699999},{"openTime":1580636700000,"open":9357.01,"high":9372.92,"low":9354.39,"close":9367.86,"volume":1.677801,"closeTime":1580637599999},{"openTime":1580637600000,"open":9372.82,"high":9426.13,"low":9372.82,"close":9420,"volume":45.200543,"closeTime":1580638499999},{"openTime":1580638500000,"open":9420.51,"high":9420.51,"low":9391.27,"close":9403.96,"volume":10.2889,"closeTime":1580639399999},{"openTime":1580639400000,"open":9403.97,"high":9453,"low":9403.97,"close":9438.03,"volume":26.372961,"closeTime":1580640299999},{"openTime":1580640300000,"open":9435.01,"high":9441.4,"low":9411.66,"close":9417.38,"volume":11.238313,"closeTime":1580641199999},{"openTime":1580641200000,"open":9418.98,"high":9420.95,"low":9402.02,"close":9403.15,"volume":6.263784,"closeTime":1580642099999},{"openTime":1580642100000,"open":9403.55,"high":9423.27,"low":9401.82,"close":9409.58,"volume":10.690594,"closeTime":1580642999999},{"openTime":1580643000000,"open":9407.61,"high":9429.88,"low":9407.61,"close":9422.23,"volume":1.150205,"closeTime":1580643899999},{"openTime":1580643900000,"open":9421.46,"high":9424.96,"low":9412.98,"close":9424.18,"volume":1.674871,"closeTime":1580644799999},{"openTime":1580644800000,"open":9425.05,"high":9442.69,"low":9424.49,"close":9434.64,"volume":8.681925,"closeTime":1580645699999},{"openTime":1580645700000,"open":9435.71,"high":9471.83,"low":9432.53,"close":9433.51,"volume":29.570377,"closeTime":1580646599999},{"openTime":1580646600000,"open":9434.84,"high":9437.9,"low":9400,"close":9400.58,"volume":13.425373,"closeTime":1580647499999},{"openTime":1580647500000,"open":9404.38,"high":9422,"low":9393.73,"close":9419.62,"volume":3.180424,"closeTime":1580648399999},{"openTime":1580648400000,"open":9419.22,"high":9419.22,"low":9395.08,"close":9410.25,"volume":4.736498,"closeTime":1580649299999},{"openTime":1580649300000,"open":9411.61,"high":9423.78,"low":9411.61,"close":9416.26,"volume":28.399128,"closeTime":1580650199999},{"openTime":1580650200000,"open":9414.48,"high":9425.72,"low":9414.48,"close":9421.17,"volume":4.632466,"closeTime":1580651099999},{"openTime":1580651100000,"open":9421.17,"high":9421.17,"low":9405.91,"close":9416.12,"volume":8.570428,"closeTime":1580651999999},{"openTime":1580652000000,"open":9413.33,"high":9420.15,"low":9370.01,"close":9387.53,"volume":15.853071,"closeTime":1580652899999},{"openTime":1580652900000,"open":9381.27,"high":9404,"low":9362.79,"close":9396.07,"volume":21.493557,"closeTime":1580653799999},{"openTime":1580653800000,"open":9398.78,"high":9450.48,"low":9398.78,"close":9430.46,"volume":19.041471,"closeTime":1580654699999},{"openTime":1580654700000,"open":9432.81,"high":9447.7,"low":9422.9,"close":9445.69,"volume":14.315744,"closeTime":1580655599999},{"openTime":1580655600000,"open":9443.96,"high":9457.47,"low":9437.77,"close":9449.01,"volume":8.67891,"closeTime":1580656499999},{"openTime":1580656500000,"open":9446.18,"high":9459.63,"low":9438.3,"close":9443.41,"volume":2.073419,"closeTime":1580657399999},{"openTime":1580657400000,"open":9445.99,"high":9457.48,"low":9432.35,"close":9450.91,"volume":5.965495,"closeTime":1580658299999},{"openTime":1580658300000,"open":9453.94,"high":9458.59,"low":9443.95,"close":9449.65,"volume":2.140689,"closeTime":1580659199999},{"openTime":1580659200000,"open":9440.78,"high":9455,"low":9426.39,"close":9441.33,"volume":6.420224,"closeTime":1580660099999},{"openTime":1580660100000,"open":9442.96,"high":9443.67,"low":9415.16,"close":9423.99,"volume":8.013061,"closeTime":1580660999999},{"openTime":1580661000000,"open":9429.16,"high":9452.64,"low":9429.16,"close":9445.59,"volume":27.558981,"closeTime":1580661899999},{"openTime":1580661900000,"open":9445.78,"high":9445.78,"low":9422.83,"close":9425.41,"volume":7.927056,"closeTime":1580662799999},{"openTime":1580662800000,"open":9425.41,"high":9437.93,"low":9398.77,"close":9406.12,"volume":5.994258,"closeTime":1580663699999},{"openTime":1580663700000,"open":9406.12,"high":9432.53,"low":9406.12,"close":9431.66,"volume":5.987671,"closeTime":1580664599999},{"openTime":1580664600000,"open":9430.82,"high":9443.38,"low":9429.31,"close":9442.45,"volume":2.234852,"closeTime":1580665499999},{"openTime":1580665500000,"open":9442.45,"high":9442.62,"low":9430.95,"close":9431.63,"volume":0.508945,"closeTime":1580666399999},{"openTime":1580666400000,"open":9431.63,"high":9442.81,"low":9425,"close":9437.49,"volume":1.220061,"closeTime":1580667299999},{"openTime":1580667300000,"open":9438.32,"high":9445.29,"low":9432.61,"close":9440,"volume":6.575345,"closeTime":1580668199999},{"openTime":1580668200000,"open":9440,"high":9452.25,"low":9440,"close":9443.9,"volume":5.207522,"closeTime":1580669099999},{"openTime":1580669100000,"open":9443.76,"high":9449.05,"low":9438.05,"close":9445.39,"volume":2.595977,"closeTime":1580669999999},{"openTime":1580670000000,"open":9438.43,"high":9444.76,"low":9427.24,"close":9443.66,"volume":6.503292,"closeTime":1580670899999},{"openTime":1580670900000,"open":9445.31,"high":9453.57,"low":9443.63,"close":9445.55,"volume":10.218732,"closeTime":1580671799999},{"openTime":1580671800000,"open":9445.75,"high":9457.98,"low":9445.58,"close":9453.07,"volume":3.093983,"closeTime":1580672699999},{"openTime":1580672700000,"open":9457.04,"high":9459.63,"low":9435.52,"close":9439.87,"volume":4.478508,"closeTime":1580673599999},{"openTime":1580673600000,"open":9431.67,"high":9440.71,"low":9430,"close":9430.12,"volume":2.012967,"closeTime":1580674499999},{"openTime":1580674500000,"open":9430.12,"high":9448.71,"low":9429.58,"close":9447.7,"volume":3.232916,"closeTime":1580675399999},{"openTime":1580675400000,"open":9449.01,"high":9450.11,"low":9425,"close":9428.91,"volume":6.053904,"closeTime":1580676299999},{"openTime":1580676300000,"open":9425,"high":9436.95,"low":9415,"close":9429.25,"volume":6.310591,"closeTime":1580677199999},{"openTime":1580677200000,"open":9429.28,"high":9439.71,"low":9419,"close":9427.37,"volume":4.223913,"closeTime":1580678099999},{"openTime":1580678100000,"open":9421.56,"high":9433.56,"low":9421.56,"close":9425.08,"volume":0.356609,"closeTime":1580678999999},{"openTime":1580679000000,"open":9425.08,"high":9432.89,"low":9425.08,"close":9432.89,"volume":0.483318,"closeTime":1580679899999},{"openTime":1580679900000,"open":9433.01,"high":9440.03,"low":9433.01,"close":9440,"volume":2.766535,"closeTime":1580680799999},{"openTime":1580680800000,"open":9440,"high":9440,"low":9402.54,"close":9414.13,"volume":6.599083,"closeTime":1580681699999},{"openTime":1580681700000,"open":9413.33,"high":9427.28,"low":9392.27,"close":9400.65,"volume":6.924459,"closeTime":1580682599999},{"openTime":1580682600000,"open":9396.19,"high":9397.62,"low":9369.28,"close":9369.28,"volume":15.015102,"closeTime":1580683499999},{"openTime":1580683500000,"open":9369.28,"high":9393.26,"low":9369.28,"close":9381.3,"volume":7.125677,"closeTime":1580684399999},{"openTime":1580684400000,"open":9373.41,"high":9402.13,"low":9363,"close":9399.94,"volume":2.409023,"closeTime":1580685299999},{"openTime":1580685300000,"open":9391.97,"high":9392.67,"low":9313,"close":9345.67,"volume":19.369287,"closeTime":1580686199999},{"openTime":1580686200000,"open":9338,"high":9342.63,"low":9316.6,"close":9342.63,"volume":15.671674,"closeTime":1580687099999},{"openTime":1580687100000,"open":9338.41,"high":9338.41,"low":9311,"close":9323.16,"volume":2.423192,"closeTime":1580687999999},{"openTime":1580688000000,"open":9322.99,"high":9347.32,"low":9281.47,"close":9331.18,"volume":30.313042,"closeTime":1580688899999},{"openTime":1580688900000,"open":9347.94,"high":9354.87,"low":9331.86,"close":9338.89,"volume":2.28823,"closeTime":1580689799999},{"openTime":1580689800000,"open":9338.89,"high":9390,"low":9338.89,"close":9390,"volume":14.329627,"closeTime":1580690699999},{"openTime":1580690700000,"open":9384.28,"high":9402.19,"low":9380,"close":9402.19,"volume":3.97174,"closeTime":1580691599999},{"openTime":1580691600000,"open":9402.17,"high":9404.36,"low":9386.01,"close":9398.11,"volume":12.820317,"closeTime":1580692499999},{"openTime":1580692500000,"open":9399.44,"high":9448,"low":9392.72,"close":9436.8,"volume":11.968093,"closeTime":1580693399999},{"openTime":1580693400000,"open":9438.53,"high":9635.44,"low":9438.53,"close":9558.02,"volume":127.463512,"closeTime":1580694299999},{"openTime":1580694300000,"open":9555.74,"high":9570,"low":9494.48,"close":9503.02,"volume":23.027423,"closeTime":1580695199999},{"openTime":1580695200000,"open":9503,"high":9514.07,"low":9250,"close":9390.05,"volume":213.179027,"closeTime":1580696099999},{"openTime":1580696100000,"open":9386.7,"high":9421.21,"low":9386.7,"close":9417.56,"volume":41.42754,"closeTime":1580696999999},{"openTime":1580697000000,"open":9409.59,"high":9430.46,"low":9392.44,"close":9398.21,"volume":23.25004,"closeTime":1580697899999},{"openTime":1580697900000,"open":9407.14,"high":9408.19,"low":9361.74,"close":9361.74,"volume":5.021018,"closeTime":1580698799999},{"openTime":1580698800000,"open":9356,"high":9386.99,"low":9343.28,"close":9378.29,"volume":7.299505,"closeTime":1580699699999},{"openTime":1580699700000,"open":9378.29,"high":9378.29,"low":9349,"close":9357.84,"volume":2.068925,"closeTime":1580700599999},{"openTime":1580700600000,"open":9350.08,"high":9368.42,"low":9319.3,"close":9368.42,"volume":14.056186,"closeTime":1580701499999},{"openTime":1580701500000,"open":9368.42,"high":9380.05,"low":9368.42,"close":9376.26,"volume":1.831186,"closeTime":1580702399999},{"openTime":1580702400000,"open":9374.46,"high":9391,"low":9367.24,"close":9367.24,"volume":8.511696,"closeTime":1580703299999},{"openTime":1580703300000,"open":9366.86,"high":9385.25,"low":9357.6,"close":9368.29,"volume":1.646602,"closeTime":1580704199999},{"openTime":1580704200000,"open":9374.74,"high":9385.7,"low":9374.74,"close":9385.7,"volume":0.461837,"closeTime":1580705099999},{"openTime":1580705100000,"open":9381.64,"high":9384.5,"low":9371.12,"close":9381.95,"volume":4.893575,"closeTime":1580705999999},{"openTime":1580706000000,"open":9382.22,"high":9412.07,"low":9381.89,"close":9402.32,"volume":1.225831,"closeTime":1580706899999},{"openTime":1580706900000,"open":9402.32,"high":9403.83,"low":9395.75,"close":9398.67,"volume":1.161801,"closeTime":1580707799999},{"openTime":1580707800000,"open":9404.17,"high":9406.12,"low":9398.28,"close":9406.12,"volume":2.123594,"closeTime":1580708699999},{"openTime":1580708700000,"open":9401.29,"high":9403.99,"low":9385.22,"close":9385.22,"volume":0.856749,"closeTime":1580709599999},{"openTime":1580709600000,"open":9385.21,"high":9396.79,"low":9371.96,"close":9387.69,"volume":0.585691,"closeTime":1580710499999},{"openTime":1580710500000,"open":9389.4,"high":9393.14,"low":9381.37,"close":9382.63,"volume":5.10457,"closeTime":1580711399999},{"openTime":1580711400000,"open":9378.43,"high":9385.77,"low":9378.43,"close":9379.63,"volume":2.293727,"closeTime":1580712299999},{"openTime":1580712300000,"open":9391.96,"high":9397.87,"low":9379.62,"close":9379.62,"volume":4.392749,"closeTime":1580713199999},{"openTime":1580713200000,"open":9383.92,"high":9383.92,"low":9361.74,"close":9375.32,"volume":34.374644,"closeTime":1580714099999},{"openTime":1580714100000,"open":9362.68,"high":9364.85,"low":9340,"close":9349.75,"volume":12.385475,"closeTime":1580714999999},{"openTime":1580715000000,"open":9342.8,"high":9364.86,"low":9327.87,"close":9353.61,"volume":16.487684,"closeTime":1580715899999},{"openTime":1580715900000,"open":9349,"high":9355.25,"low":9338.57,"close":9354.36,"volume":10.661067,"closeTime":1580716799999},{"openTime":1580716800000,"open":9349.38,"high":9352.09,"low":9332.26,"close":9350,"volume":7.284448,"closeTime":1580717699999},{"openTime":1580717700000,"open":9361.9,"high":9373.14,"low":9355.52,"close":9366.26,"volume":7.218772,"closeTime":1580718599999},{"openTime":1580718600000,"open":9372.57,"high":9380.25,"low":9366.25,"close":9372,"volume":1.470248,"closeTime":1580719499999},{"openTime":1580719500000,"open":9367.35,"high":9375.01,"low":9347.21,"close":9352.34,"volume":16.945415,"closeTime":1580720399999},{"openTime":1580720400000,"open":9349.87,"high":9349.87,"low":9332.65,"close":9333.4,"volume":13.701545,"closeTime":1580721299999},{"openTime":1580721300000,"open":9337.16,"high":9342.85,"low":9329.27,"close":9340.85,"volume":17.921608,"closeTime":1580722199999},{"openTime":1580722200000,"open":9340.85,"high":9350.94,"low":9338.24,"close":9348.3,"volume":0.530676,"closeTime":1580723099999},{"openTime":1580723100000,"open":9348.3,"high":9348.3,"low":9312.33,"close":9319.94,"volume":4.306569,"closeTime":1580723999999},{"openTime":1580724000000,"open":9319.94,"high":9320.97,"low":9300,"close":9302.35,"volume":8.621076,"closeTime":1580724899999},{"openTime":1580724900000,"open":9309.9,"high":9314.56,"low":9295.5,"close":9302.06,"volume":13.61702,"closeTime":1580725799999},{"openTime":1580725800000,"open":9302.04,"high":9321.04,"low":9298.4,"close":9311.72,"volume":2.899857,"closeTime":1580726699999},{"openTime":1580726700000,"open":9310.48,"high":9311.89,"low":9290.62,"close":9290.62,"volume":7.332404,"closeTime":1580727599999},{"openTime":1580727600000,"open":9298.87,"high":9330.05,"low":9280,"close":9330.05,"volume":8.528174,"closeTime":1580728499999},{"openTime":1580728500000,"open":9330.02,"high":9333.1,"low":9317.74,"close":9329.13,"volume":2.35281,"closeTime":1580729399999},{"openTime":1580729400000,"open":9322.02,"high":9371.24,"low":9322.02,"close":9346.17,"volume":8.4755,"closeTime":1580730299999},{"openTime":1580730300000,"open":9354.77,"high":9354.77,"low":9325.44,"close":9326.4,"volume":4.811952,"closeTime":1580731199999},{"openTime":1580731200000,"open":9333.41,"high":9335.36,"low":9308.26,"close":9322.55,"volume":49.314169,"closeTime":1580732099999},{"openTime":1580732100000,"open":9313.94,"high":9344,"low":9313.94,"close":9337.03,"volume":7.403206,"closeTime":1580732999999},{"openTime":1580733000000,"open":9335,"high":9356.05,"low":9335,"close":9339.73,"volume":4.742871,"closeTime":1580733899999},{"openTime":1580733900000,"open":9356.58,"high":9356.58,"low":9324.4,"close":9328.16,"volume":3.381383,"closeTime":1580734799999},{"openTime":1580734800000,"open":9331.28,"high":9331.28,"low":9310.72,"close":9318.64,"volume":8.658739,"closeTime":1580735699999},{"openTime":1580735700000,"open":9316.48,"high":9322.57,"low":9308.63,"close":9314.25,"volume":8.199251,"closeTime":1580736599999},{"openTime":1580736600000,"open":9319.06,"high":9319.06,"low":9289.14,"close":9289.17,"volume":30.487882,"closeTime":1580737499999},{"openTime":1580737500000,"open":9289.14,"high":9307.27,"low":9282.22,"close":9300.11,"volume":61.090801,"closeTime":1580738399999},{"openTime":1580738400000,"open":9300.11,"high":9302.14,"low":9278.47,"close":9284.84,"volume":11.414942,"closeTime":1580739299999},{"openTime":1580739300000,"open":9285.95,"high":9320.75,"low":9278.35,"close":9319.6,"volume":18.335085,"closeTime":1580740199999},{"openTime":1580740200000,"open":9319.28,"high":9331.74,"low":9317.27,"close":9322.56,"volume":9.423148,"closeTime":1580741099999},{"openTime":1580741100000,"open":9322.56,"high":9338.92,"low":9322.55,"close":9326.03,"volume":5.412018,"closeTime":1580741999999},{"openTime":1580742000000,"open":9326.03,"high":9329.39,"low":9311.27,"close":9314.95,"volume":6.298182,"closeTime":1580742899999},{"openTime":1580742900000,"open":9313.17,"high":9313.17,"low":9262.77,"close":9279.23,"volume":27.7765,"closeTime":1580743799999},{"openTime":1580743800000,"open":9285.85,"high":9297.39,"low":9262.88,"close":9278.94,"volume":14.947125,"closeTime":1580744699999},{"openTime":1580744700000,"open":9284.72,"high":9290.85,"low":9251.05,"close":9251.05,"volume":18.373279,"closeTime":1580745599999},{"openTime":1580745600000,"open":9250.03,"high":9300,"low":9243.19,"close":9286.9,"volume":19.499144,"closeTime":1580746499999},{"openTime":1580746500000,"open":9286.84,"high":9321.9,"low":9282.44,"close":9291.07,"volume":19.96287,"closeTime":1580747399999},{"openTime":1580747400000,"open":9289.14,"high":9296.03,"low":9252,"close":9260.36,"volume":5.39806,"closeTime":1580748299999},{"openTime":1580748300000,"open":9252.2,"high":9267.98,"low":9238,"close":9239.79,"volume":7.447351,"closeTime":1580749199999},{"openTime":1580749200000,"open":9238,"high":9273.32,"low":9215.08,"close":9267.35,"volume":21.714995,"closeTime":1580750099999},{"openTime":1580750100000,"open":9267.35,"high":9267.35,"low":9250.76,"close":9265.44,"volume":2.671593,"closeTime":1580750999999},{"openTime":1580751000000,"open":9267.36,"high":9276.61,"low":9262.73,"close":9274.82,"volume":4.684383,"closeTime":1580751899999},{"openTime":1580751900000,"open":9267.46,"high":9281.8,"low":9267.46,"close":9277,"volume":3.262282,"closeTime":1580752799999},{"openTime":1580752800000,"open":9270.21,"high":9270.21,"low":9240.2,"close":9254.06,"volume":6.338157,"closeTime":1580753699999},{"openTime":1580753700000,"open":9254.06,"high":9256.92,"low":9241.49,"close":9251.74,"volume":8.24638,"closeTime":1580754599999},{"openTime":1580754600000,"open":9250.03,"high":9296.23,"low":9250.02,"close":9291,"volume":2.985019,"closeTime":1580755499999},{"openTime":1580755500000,"open":9289.96,"high":9299,"low":9276.62,"close":9299,"volume":23.580401,"closeTime":1580756399999},{"openTime":1580756400000,"open":9292.67,"high":9301.25,"low":9275.67,"close":9285.47,"volume":4.969345,"closeTime":1580757299999},{"openTime":1580757300000,"open":9287.68,"high":9294.62,"low":9282.85,"close":9290.03,"volume":3.570429,"closeTime":1580758199999},{"openTime":1580758200000,"open":9282.89,"high":9299.97,"low":9277.56,"close":9279.88,"volume":2.170553,"closeTime":1580759099999},{"openTime":1580759100000,"open":9288.45,"high":9304.96,"low":9276.38,"close":9300.2,"volume":3.845426,"closeTime":1580759999999},{"openTime":1580760000000,"open":9300.11,"high":9317.63,"low":9283.92,"close":9305.78,"volume":6.153376,"closeTime":1580760899999},{"openTime":1580760900000,"open":9301.05,"high":9329.27,"low":9292.17,"close":9313.32,"volume":12.614108,"closeTime":1580761799999},{"openTime":1580761800000,"open":9312.19,"high":9320,"low":9305.91,"close":9312.29,"volume":5.588868,"closeTime":1580762699999},{"openTime":1580762700000,"open":9307,"high":9310,"low":9291.56,"close":9298.54,"volume":5.375921,"closeTime":1580763599999},{"openTime":1580763600000,"open":9298.88,"high":9301.12,"low":9272.7,"close":9280.05,"volume":2.593358,"closeTime":1580764499999},{"openTime":1580764500000,"open":9280.05,"high":9295.98,"low":9280.05,"close":9295.98,"volume":3.169711,"closeTime":1580765399999},{"openTime":1580765400000,"open":9292.46,"high":9297,"low":9266.41,"close":9275.61,"volume":4.549133,"closeTime":1580766299999},{"openTime":1580766300000,"open":9275.61,"high":9276.13,"low":9259.51,"close":9268.78,"volume":5.998681,"closeTime":1580767199999},{"openTime":1580767200000,"open":9274.86,"high":9292.02,"low":9274.85,"close":9292.02,"volume":2.467949,"closeTime":1580768099999},{"openTime":1580768100000,"open":9292.02,"high":9293.84,"low":9269.7,"close":9270.92,"volume":1.478826,"closeTime":1580768999999},{"openTime":1580769000000,"open":9275,"high":9275,"low":9247.29,"close":9247.29,"volume":14.127318,"closeTime":1580769899999},{"openTime":1580769900000,"open":9257.04,"high":9272.75,"low":9249.71,"close":9264.1,"volume":7.527838,"closeTime":1580770799999},{"openTime":1580770800000,"open":9257.21,"high":9259.4,"low":9240,"close":9252.7,"volume":14.578506,"closeTime":1580771699999},{"openTime":1580771700000,"open":9249.55,"high":9276.86,"low":9237.61,"close":9276.86,"volume":1.846034,"closeTime":1580772599999},{"openTime":1580772600000,"open":9275.3,"high":9292.42,"low":9259.96,"close":9288.64,"volume":3.763474,"closeTime":1580773499999},{"openTime":1580773500000,"open":9284.19,"high":9297,"low":9281.04,"close":9284.34,"volume":7.924815,"closeTime":1580774399999},{"openTime":1580774400000,"open":9282.94,"high":9319.96,"low":9276.87,"close":9311.91,"volume":7.701488,"closeTime":1580775299999},{"openTime":1580775300000,"open":9311.91,"high":9340,"low":9291.83,"close":9328.27,"volume":17.270261,"closeTime":1580776199999},{"openTime":1580776200000,"open":9332.37,"high":9335.96,"low":9308.51,"close":9308.55,"volume":1.938587,"closeTime":1580777099999},{"openTime":1580777100000,"open":9310.35,"high":9323.31,"low":9309.66,"close":9314.85,"volume":0.711351,"closeTime":1580777999999},{"openTime":1580778000000,"open":9320.93,"high":9335.85,"low":9311.98,"close":9313.22,"volume":0.332476,"closeTime":1580778899999},{"openTime":1580778900000,"open":9308.51,"high":9318.25,"low":9303.71,"close":9308.89,"volume":2.095694,"closeTime":1580779799999},{"openTime":1580779800000,"open":9302.15,"high":9302.15,"low":9257.92,"close":9270.09,"volume":5.053712,"closeTime":1580780699999},{"openTime":1580780700000,"open":9272.19,"high":9277.51,"low":9260,"close":9264.23,"volume":1.411456,"closeTime":1580781599999},{"openTime":1580781600000,"open":9274.21,"high":9286.5,"low":9272.65,"close":9282.42,"volume":17.153436,"closeTime":1580782499999},{"openTime":1580782500000,"open":9282.19,"high":9294.15,"low":9282.19,"close":9288.76,"volume":1.282216,"closeTime":1580783399999},{"openTime":1580783400000,"open":9286.42,"high":9289.26,"low":9272.78,"close":9280.02,"volume":18.421233,"closeTime":1580784299999},{"openTime":1580784300000,"open":9275.97,"high":9283.31,"low":9271.86,"close":9283.31,"volume":9.397172,"closeTime":1580785199999},{"openTime":1580785200000,"open":9288.64,"high":9289.31,"low":9257.09,"close":9259.72,"volume":7.389145,"closeTime":1580786099999},{"openTime":1580786100000,"open":9252.84,"high":9279.58,"low":9243.32,"close":9273.44,"volume":7.289039,"closeTime":1580786999999},{"openTime":1580787000000,"open":9278.57,"high":9284.84,"low":9268.85,"close":9280.67,"volume":2.837985,"closeTime":1580787899999},{"openTime":1580787900000,"open":9283.34,"high":9283.49,"low":9264.97,"close":9264.97,"volume":2.200038,"closeTime":1580788799999},{"openTime":1580788800000,"open":9262.45,"high":9296.24,"low":9262.32,"close":9291.24,"volume":2.569468,"closeTime":1580789699999},{"openTime":1580789700000,"open":9295.34,"high":9299.99,"low":9284.74,"close":9289.45,"volume":2.28425,"closeTime":1580790599999},{"openTime":1580790600000,"open":9292.48,"high":9296.2,"low":9261.17,"close":9264.29,"volume":12.447579,"closeTime":1580791499999},{"openTime":1580791500000,"open":9260.92,"high":9269.82,"low":9235.51,"close":9252.57,"volume":20.094684,"closeTime":1580792399999},{"openTime":1580792400000,"open":9253.76,"high":9253.77,"low":9220,"close":9253.77,"volume":19.554013,"closeTime":1580793299999},{"openTime":1580793300000,"open":9249.99,"high":9266.91,"low":9241.59,"close":9243.29,"volume":8.835386,"closeTime":1580794199999},{"openTime":1580794200000,"open":9248.02,"high":9254.07,"low":9229.17,"close":9233.74,"volume":3.472409,"closeTime":1580795099999},{"openTime":1580795100000,"open":9226.25,"high":9278.14,"low":9207.34,"close":9264.33,"volume":26.403526,"closeTime":1580795999999},{"openTime":1580796000000,"open":9267.51,"high":9280.79,"low":9258.59,"close":9272.17,"volume":2.87928,"closeTime":1580796899999},{"openTime":1580796900000,"open":9270.68,"high":9273.84,"low":9239.18,"close":9249.44,"volume":10.984219,"closeTime":1580797799999},{"openTime":1580797800000,"open":9247.61,"high":9254.4,"low":9225.73,"close":9243.66,"volume":4.257473,"closeTime":1580798699999},{"openTime":1580798700000,"open":9239.63,"high":9256.71,"low":9235.38,"close":9254.64,"volume":2.047206,"closeTime":1580799599999},{"openTime":1580799600000,"open":9255.21,"high":9258.85,"low":9244.28,"close":9256.83,"volume":10.511507,"closeTime":1580800499999},{"openTime":1580800500000,"open":9251.07,"high":9306.21,"low":9238.55,"close":9286.75,"volume":48.433643,"closeTime":1580801399999},{"openTime":1580801400000,"open":9283.81,"high":9298.96,"low":9274.31,"close":9277,"volume":12.121515,"closeTime":1580802299999},{"openTime":1580802300000,"open":9274.07,"high":9276.65,"low":9255.25,"close":9261.29,"volume":3.89546,"closeTime":1580803199999},{"openTime":1580803200000,"open":9263.25,"high":9277.44,"low":9259.33,"close":9273.19,"volume":10.254921,"closeTime":1580804099999},{"openTime":1580804100000,"open":9277.22,"high":9280.79,"low":9237.71,"close":9242.91,"volume":13.078187,"closeTime":1580804999999},{"openTime":1580805000000,"open":9244.79,"high":9250.89,"low":9227.86,"close":9238.95,"volume":13.772751,"closeTime":1580805899999},{"openTime":1580805900000,"open":9235.85,"high":9247.85,"low":9215.59,"close":9215.59,"volume":12.280915,"closeTime":1580806799999},{"openTime":1580806800000,"open":9219.45,"high":9249.4,"low":9200.96,"close":9208.53,"volume":30.460312,"closeTime":1580807699999},{"openTime":1580807700000,"open":9212.58,"high":9217.8,"low":9158.4,"close":9181.94,"volume":87.75087,"closeTime":1580808599999},{"openTime":1580808600000,"open":9177,"high":9195.6,"low":9170.26,"close":9189.46,"volume":14.311898,"closeTime":1580809499999},{"openTime":1580809500000,"open":9179.28,"high":9180.75,"low":9133.21,"close":9145.37,"volume":14.434638,"closeTime":1580810399999},{"openTime":1580810400000,"open":9145.37,"high":9173.92,"low":9134.95,"close":9166.02,"volume":24.29283,"closeTime":1580811299999},{"openTime":1580811300000,"open":9166.24,"high":9177.06,"low":9151.68,"close":9156.95,"volume":15.150318,"closeTime":1580812199999},{"openTime":1580812200000,"open":9150,"high":9159.4,"low":9136.37,"close":9142.73,"volume":23.441825,"closeTime":1580813099999},{"openTime":1580813100000,"open":9137.87,"high":9178.85,"low":9131.74,"close":9150.06,"volume":14.833697,"closeTime":1580813999999},{"openTime":1580814000000,"open":9152,"high":9174.57,"low":9144.81,"close":9159.46,"volume":12.884145,"closeTime":1580814899999},{"openTime":1580814900000,"open":9162.66,"high":9206.21,"low":9080,"close":9206.21,"volume":62.133033,"closeTime":1580815799999},{"openTime":1580815800000,"open":9196.91,"high":9229.43,"low":9180.41,"close":9187,"volume":18.449773,"closeTime":1580816699999},{"openTime":1580816700000,"open":9185.58,"high":9205.65,"low":9163.91,"close":9163.91,"volume":6.747018,"closeTime":1580817599999},{"openTime":1580817600000,"open":9165.43,"high":9174.58,"low":9137.31,"close":9137.31,"volume":3.274786,"closeTime":1580818499999},{"openTime":1580818500000,"open":9137.08,"high":9150.52,"low":9124.46,"close":9124.46,"volume":8.859769,"closeTime":1580819399999},{"openTime":1580819400000,"open":9122.84,"high":9128.89,"low":9080,"close":9108.15,"volume":14.483572,"closeTime":1580820299999},{"openTime":1580820300000,"open":9113.04,"high":9122.2,"low":9084.73,"close":9116.18,"volume":23.195181,"closeTime":1580821199999},{"openTime":1580821200000,"open":9113.01,"high":9125,"low":9102.05,"close":9104.12,"volume":4.574211,"closeTime":1580822099999},{"openTime":1580822100000,"open":9097.26,"high":9122.35,"low":9080,"close":9111.84,"volume":8.28841,"closeTime":1580822999999},{"openTime":1580823000000,"open":9116,"high":9127.94,"low":9112,"close":9118.15,"volume":29.880218,"closeTime":1580823899999},{"openTime":1580823900000,"open":9111.37,"high":9134.35,"low":9104.98,"close":9134.35,"volume":14.543959,"closeTime":1580824799999},{"openTime":1580824800000,"open":9140.12,"high":9150.61,"low":9124.76,"close":9135.35,"volume":3.816803,"closeTime":1580825699999},{"openTime":1580825700000,"open":9135.35,"high":9144.13,"low":9115.68,"close":9115.68,"volume":17.884999,"closeTime":1580826599999},{"openTime":1580826600000,"open":9117.57,"high":9123.13,"low":9094.78,"close":9116.74,"volume":9.472814,"closeTime":1580827499999},{"openTime":1580827500000,"open":9112.58,"high":9139.45,"low":9112.04,"close":9136.7,"volume":8.849722,"closeTime":1580828399999},{"openTime":1580828400000,"open":9134.95,"high":9210,"low":9129.22,"close":9206.87,"volume":21.57742,"closeTime":1580829299999},{"openTime":1580829300000,"open":9206.87,"high":9212.92,"low":9167.28,"close":9169.41,"volume":58.582804,"closeTime":1580830199999},{"openTime":1580830200000,"open":9168.48,"high":9196.29,"low":9155.94,"close":9196.29,"volume":7.500743,"closeTime":1580831099999},{"openTime":1580831100000,"open":9191.4,"high":9216.52,"low":9174.91,"close":9183.22,"volume":30.069393,"closeTime":1580831999999},{"openTime":1580832000000,"open":9192.44,"high":9200.14,"low":9174.2,"close":9186.88,"volume":8.79859,"closeTime":1580832899999},{"openTime":1580832900000,"open":9186.31,"high":9219.09,"low":9186.31,"close":9217.59,"volume":17.374558,"closeTime":1580833799999},{"openTime":1580833800000,"open":9212.16,"high":9213.8,"low":9188.88,"close":9196.46,"volume":23.790546,"closeTime":1580834699999},{"openTime":1580834700000,"open":9197.68,"high":9201.66,"low":9184.11,"close":9201.66,"volume":11.835198,"closeTime":1580835599999},{"openTime":1580835600000,"open":9200.86,"high":9200.86,"low":9178.98,"close":9189.58,"volume":3.754191,"closeTime":1580836499999},{"openTime":1580836500000,"open":9189.58,"high":9190.07,"low":9180.06,"close":9188.61,"volume":5.915296,"closeTime":1580837399999},{"openTime":1580837400000,"open":9188.61,"high":9193.43,"low":9185.24,"close":9189,"volume":4.358462,"closeTime":1580838299999},{"openTime":1580838300000,"open":9192,"high":9203.25,"low":9178.74,"close":9202.26,"volume":5.802871,"closeTime":1580839199999},{"openTime":1580839200000,"open":9201.55,"high":9214.33,"low":9192.24,"close":9205.16,"volume":5.577621,"closeTime":1580840099999},{"openTime":1580840100000,"open":9200.67,"high":9200.72,"low":9180.51,"close":9191.14,"volume":17.818895,"closeTime":1580840999999},{"openTime":1580841000000,"open":9185.75,"high":9192.68,"low":9175.6,"close":9180,"volume":4.589754,"closeTime":1580841899999},{"openTime":1580841900000,"open":9175.26,"high":9180.58,"low":9150.73,"close":9165.92,"volume":12.127308,"closeTime":1580842799999},{"openTime":1580842800000,"open":9168.67,"high":9175.85,"low":9149.66,"close":9149.66,"volume":7.965475,"closeTime":1580843699999},{"openTime":1580843700000,"open":9147.74,"high":9170.76,"low":9147.56,"close":9162.11,"volume":10.906661,"closeTime":1580844599999},{"openTime":1580844600000,"open":9162.06,"high":9172.55,"low":9151.2,"close":9163.31,"volume":0.896361,"closeTime":1580845499999},{"openTime":1580845500000,"open":9161.04,"high":9166.28,"low":9146.03,"close":9155.92,"volume":13.757586,"closeTime":1580846399999},{"openTime":1580846400000,"open":9155.92,"high":9155.92,"low":9121.24,"close":9127.73,"volume":11.355253,"closeTime":1580847299999},{"openTime":1580847300000,"open":9127.79,"high":9150.3,"low":9125.23,"close":9143.46,"volume":13.436921,"closeTime":1580848199999},{"openTime":1580848200000,"open":9146.35,"high":9165.98,"low":9141.9,"close":9156.38,"volume":5.912117,"closeTime":1580849099999},{"openTime":1580849100000,"open":9157.86,"high":9176.34,"low":9155.64,"close":9176.34,"volume":3.39603,"closeTime":1580849999999},{"openTime":1580850000000,"open":9174.26,"high":9174.26,"low":9148.11,"close":9158.11,"volume":7.306476,"closeTime":1580850899999},{"openTime":1580850900000,"open":9157.46,"high":9171.61,"low":9157.46,"close":9159.12,"volume":4.440196,"closeTime":1580851799999},{"openTime":1580851800000,"open":9165.1,"high":9172.17,"low":9143.69,"close":9144.09,"volume":18.683652,"closeTime":1580852699999},{"openTime":1580852700000,"open":9143.74,"high":9147.16,"low":9136.58,"close":9136.66,"volume":2.095794,"closeTime":1580853599999},{"openTime":1580853600000,"open":9136.66,"high":9142.92,"low":9128.38,"close":9134.9,"volume":30.246494,"closeTime":1580854499999},{"openTime":1580854500000,"open":9134.9,"high":9159.99,"low":9134.9,"close":9139.79,"volume":3.998041,"closeTime":1580855399999},{"openTime":1580855400000,"open":9139.73,"high":9161.22,"low":9139.72,"close":9154.38,"volume":22.93986,"closeTime":1580856299999},{"openTime":1580856300000,"open":9160,"high":9177.61,"low":9155.46,"close":9170.86,"volume":8.756426,"closeTime":1580857199999},{"openTime":1580857200000,"open":9172,"high":9189.71,"low":9153.12,"close":9154.79,"volume":5.803921,"closeTime":1580858099999},{"openTime":1580858100000,"open":9155.54,"high":9161.12,"low":9149.16,"close":9157.69,"volume":5.731475,"closeTime":1580858999999},{"openTime":1580859000000,"open":9157.69,"high":9177.12,"low":9155.32,"close":9165.22,"volume":6.111727,"closeTime":1580859899999},{"openTime":1580859900000,"open":9167.39,"high":9167.4,"low":9161.39,"close":9165.38,"volume":6.951204,"closeTime":1580860799999},{"openTime":1580860800000,"open":9165.38,"high":9176.1,"low":9154.72,"close":9176.1,"volume":6.731838,"closeTime":1580861699999},{"openTime":1580861700000,"open":9178.98,"high":9180.08,"low":9163.84,"close":9175.67,"volume":6.128362,"closeTime":1580862599999},{"openTime":1580862600000,"open":9171.57,"high":9199.04,"low":9164.71,"close":9187.24,"volume":14.555783,"closeTime":1580863499999},{"openTime":1580863500000,"open":9188.65,"high":9214.32,"low":9188.65,"close":9197.34,"volume":6.447197,"closeTime":1580864399999},{"openTime":1580864400000,"open":9199.47,"high":9221.8,"low":9185.52,"close":9194.63,"volume":11.584695,"closeTime":1580865299999},{"openTime":1580865300000,"open":9187.99,"high":9191.26,"low":9176.31,"close":9183.43,"volume":4.753228,"closeTime":1580866199999},{"openTime":1580866200000,"open":9180.89,"high":9189.94,"low":9170.04,"close":9183.8,"volume":4.104813,"closeTime":1580867099999},{"openTime":1580867100000,"open":9184.97,"high":9184.97,"low":9163.31,"close":9165.26,"volume":9.491813,"closeTime":1580867999999},{"openTime":1580868000000,"open":9162.67,"high":9172.57,"low":9152.56,"close":9158.37,"volume":9.878262,"closeTime":1580868899999},{"openTime":1580868900000,"open":9162.56,"high":9173.85,"low":9147.11,"close":9167.05,"volume":10.969198,"closeTime":1580869799999},{"openTime":1580869800000,"open":9168.99,"high":9173.06,"low":9156.48,"close":9171.48,"volume":5.707558,"closeTime":1580870699999},{"openTime":1580870700000,"open":9171.48,"high":9197.07,"low":9170.76,"close":9195.31,"volume":2.924199,"closeTime":1580871599999},{"openTime":1580871600000,"open":9200.62,"high":9203.08,"low":9175.9,"close":9187.75,"volume":12.56322,"closeTime":1580872499999},{"openTime":1580872500000,"open":9187.75,"high":9192.29,"low":9177.26,"close":9181.68,"volume":0.73164,"closeTime":1580873399999},{"openTime":1580873400000,"open":9176.47,"high":9200.15,"low":9174.59,"close":9182.49,"volume":10.087959,"closeTime":1580874299999},{"openTime":1580874300000,"open":9186.61,"high":9206.88,"low":9184.4,"close":9206.88,"volume":5.406982,"closeTime":1580875199999},{"openTime":1580875200000,"open":9206.39,"high":9212.17,"low":9201.21,"close":9203.88,"volume":17.593964,"closeTime":1580876099999},{"openTime":1580876100000,"open":9204.51,"high":9204.51,"low":9188.26,"close":9195.06,"volume":16.957557,"closeTime":1580876999999},{"openTime":1580877000000,"open":9195.05,"high":9206.42,"low":9187.29,"close":9205.29,"volume":4.518709,"closeTime":1580877899999},{"openTime":1580877900000,"open":9206.73,"high":9216.54,"low":9196.08,"close":9212.5,"volume":18.279569,"closeTime":1580878799999},{"openTime":1580878800000,"open":9212.5,"high":9233.79,"low":9212.5,"close":9213.66,"volume":10.463731,"closeTime":1580879699999},{"openTime":1580879700000,"open":9220.1,"high":9222.3,"low":9206.18,"close":9211.94,"volume":2.818432,"closeTime":1580880599999},{"openTime":1580880600000,"open":9213.33,"high":9245,"low":9211.51,"close":9242.9,"volume":27.352833,"closeTime":1580881499999},{"openTime":1580881500000,"open":9242.9,"high":9257.49,"low":9238.73,"close":9253.73,"volume":40.316632,"closeTime":1580882399999},{"openTime":1580882400000,"open":9253.67,"high":9271,"low":9253.67,"close":9267.02,"volume":32.369362,"closeTime":1580883299999},{"openTime":1580883300000,"open":9269.65,"high":9272.09,"low":9254.61,"close":9259.91,"volume":1.7253,"closeTime":1580884199999},{"openTime":1580884200000,"open":9265.36,"high":9265.36,"low":9239.7,"close":9259.99,"volume":3.106818,"closeTime":1580885099999},{"openTime":1580885100000,"open":9257.34,"high":9260.27,"low":9239.23,"close":9247.69,"volume":9.359834,"closeTime":1580885999999},{"openTime":1580886000000,"open":9244.3,"high":9247.72,"low":9239.27,"close":9247.72,"volume":0.579178,"closeTime":1580886899999},{"openTime":1580886900000,"open":9247.72,"high":9271.62,"low":9247.72,"close":9271.61,"volume":9.192362,"closeTime":1580887799999},{"openTime":1580887800000,"open":9270.31,"high":9271.92,"low":9246.8,"close":9246.8,"volume":21.235052,"closeTime":1580888699999},{"openTime":1580888700000,"open":9250.33,"high":9250.73,"low":9230.01,"close":9248.98,"volume":5.116551,"closeTime":1580889599999},{"openTime":1580889600000,"open":9248.98,"high":9248.98,"low":9223.11,"close":9232.53,"volume":11.16524,"closeTime":1580890499999},{"openTime":1580890500000,"open":9231.98,"high":9236.02,"low":9212.78,"close":9223.73,"volume":3.278629,"closeTime":1580891399999},{"openTime":1580891400000,"open":9223.73,"high":9225.2,"low":9211.64,"close":9224.8,"volume":19.580521,"closeTime":1580892299999},{"openTime":1580892300000,"open":9224.8,"high":9242.89,"low":9215,"close":9240.97,"volume":13.014716,"closeTime":1580893199999},{"openTime":1580893200000,"open":9238.3,"high":9243.09,"low":9222.35,"close":9236.7,"volume":7.396584,"closeTime":1580894099999},{"openTime":1580894100000,"open":9236.56,"high":9243.09,"low":9220.67,"close":9241.4,"volume":9.777091,"closeTime":1580894999999},{"openTime":1580895000000,"open":9241.78,"high":9251.75,"low":9231.34,"close":9245.2,"volume":11.431498,"closeTime":1580895899999},{"openTime":1580895900000,"open":9245.2,"high":9250.8,"low":9233.29,"close":9239.04,"volume":9.818531,"closeTime":1580896799999},{"openTime":1580896800000,"open":9232.84,"high":9240.7,"low":9227.6,"close":9233.58,"volume":10.257452,"closeTime":1580897699999},{"openTime":1580897700000,"open":9233.57,"high":9339.31,"low":9231.86,"close":9308.18,"volume":75.145695,"closeTime":1580898599999},{"openTime":1580898600000,"open":9304.18,"high":9364.28,"low":9287.09,"close":9353.07,"volume":35.898567,"closeTime":1580899499999},{"openTime":1580899500000,"open":9351.67,"high":9377.38,"low":9348.29,"close":9359.04,"volume":26.710121,"closeTime":1580900399999},{"openTime":1580900400000,"open":9363.97,"high":9400,"low":9350.85,"close":9376.89,"volume":37.223967,"closeTime":1580901299999},{"openTime":1580901300000,"open":9378.54,"high":9382.34,"low":9359.33,"close":9360,"volume":18.272003,"closeTime":1580902199999},{"openTime":1580902200000,"open":9360,"high":9400,"low":9343.21,"close":9388.02,"volume":30.377669,"closeTime":1580903099999},{"openTime":1580903100000,"open":9381.02,"high":9405.65,"low":9376.54,"close":9398.77,"volume":23.962559,"closeTime":1580903999999},{"openTime":1580904000000,"open":9399.3,"high":9460.78,"low":9399.3,"close":9446.6,"volume":63.5339,"closeTime":1580904899999},{"openTime":1580904900000,"open":9446.59,"high":9464.48,"low":9421.91,"close":9421.91,"volume":18.528773,"closeTime":1580905799999},{"openTime":1580905800000,"open":9421.91,"high":9446.29,"low":9405.01,"close":9437.76,"volume":53.6736,"closeTime":1580906699999},{"openTime":1580906700000,"open":9442.26,"high":9451.9,"low":9425,"close":9436.66,"volume":20.32969,"closeTime":1580907599999},{"openTime":1580907600000,"open":9437.22,"high":9449.76,"low":9425.4,"close":9440.38,"volume":21.088003,"closeTime":1580908499999},{"openTime":1580908500000,"open":9438.95,"high":9448.42,"low":9431.71,"close":9442.88,"volume":25.585589,"closeTime":1580909399999},{"openTime":1580909400000,"open":9444.99,"high":9451.19,"low":9413.04,"close":9421.15,"volume":8.673961,"closeTime":1580910299999},{"openTime":1580910300000,"open":9416.52,"high":9438.05,"low":9401.63,"close":9429.38,"volume":16.921934,"closeTime":1580911199999},{"openTime":1580911200000,"open":9431.19,"high":9467.86,"low":9405.04,"close":9420.18,"volume":30.579789,"closeTime":1580912099999},{"openTime":1580912100000,"open":9420.19,"high":9426.89,"low":9401.22,"close":9406.87,"volume":59.027326,"closeTime":1580912999999},{"openTime":1580913000000,"open":9408.25,"high":9432.57,"low":9408.25,"close":9430.31,"volume":12.039115,"closeTime":1580913899999},{"openTime":1580913900000,"open":9426.36,"high":9437.46,"low":9416.34,"close":9435.25,"volume":21.890307,"closeTime":1580914799999},{"openTime":1580914800000,"open":9434.83,"high":9442.81,"low":9414.7,"close":9442.81,"volume":21.422987,"closeTime":1580915699999},{"openTime":1580915700000,"open":9442.19,"high":9448.17,"low":9429.72,"close":9439.92,"volume":10.901773,"closeTime":1580916599999},{"openTime":1580916600000,"open":9439.89,"high":9451.18,"low":9433.98,"close":9449.81,"volume":16.611344,"closeTime":1580917499999},{"openTime":1580917500000,"open":9443.94,"high":9489.89,"low":9443.94,"close":9473,"volume":58.819531,"closeTime":1580918399999},{"openTime":1580918400000,"open":9476.73,"high":9537.92,"low":9464.75,"close":9536.06,"volume":61.114391,"closeTime":1580919299999},{"openTime":1580919300000,"open":9536.06,"high":9556,"low":9521.93,"close":9534.77,"volume":50.951215,"closeTime":1580920199999},{"openTime":1580920200000,"open":9527.13,"high":9548.11,"low":9501.44,"close":9543.56,"volume":36.586866,"closeTime":1580921099999},{"openTime":1580921100000,"open":9544.25,"high":9559.03,"low":9523,"close":9559.03,"volume":35.22877,"closeTime":1580921999999},{"openTime":1580922000000,"open":9560,"high":9560,"low":9537.17,"close":9542.93,"volume":46.069781,"closeTime":1580922899999},{"openTime":1580922900000,"open":9541.15,"high":9542.38,"low":9516.58,"close":9542.38,"volume":20.497147,"closeTime":1580923799999},{"openTime":1580923800000,"open":9539.99,"high":9557,"low":9533.76,"close":9543.63,"volume":14.657993,"closeTime":1580924699999},{"openTime":1580924700000,"open":9543.93,"high":9562.68,"low":9533.77,"close":9560.06,"volume":29.041355,"closeTime":1580925599999},{"openTime":1580925600000,"open":9560.05,"high":9650,"low":9557.28,"close":9646.04,"volume":106.823797,"closeTime":1580926499999},{"openTime":1580926500000,"open":9643.78,"high":9748.15,"low":9600.13,"close":9623.51,"volume":111.266578,"closeTime":1580927399999},{"openTime":1580927400000,"open":9636.6,"high":9686.1,"low":9632.12,"close":9646.7,"volume":31.676854,"closeTime":1580928299999},{"openTime":1580928300000,"open":9645.72,"high":9675.32,"low":9612.49,"close":9667.29,"volume":30.524079,"closeTime":1580929199999},{"openTime":1580929200000,"open":9667.06,"high":9683.12,"low":9640.51,"close":9676.63,"volume":27.848469,"closeTime":1580930099999},{"openTime":1580930100000,"open":9676.48,"high":9722.24,"low":9675.47,"close":9713.54,"volume":34.13649,"closeTime":1580930999999},{"openTime":1580931000000,"open":9709.99,"high":9724.1,"low":9696.64,"close":9709.68,"volume":39.984075,"closeTime":1580931899999},{"openTime":1580931900000,"open":9708.6,"high":9713.63,"low":9641.48,"close":9663.8,"volume":16.784288,"closeTime":1580932799999},{"openTime":1580932800000,"open":9659.35,"high":9697.81,"low":9659.35,"close":9683.99,"volume":15.179974,"closeTime":1580933699999},{"openTime":1580933700000,"open":9683.99,"high":9703.16,"low":9678.45,"close":9679.99,"volume":8.4769,"closeTime":1580934599999},{"openTime":1580934600000,"open":9677.16,"high":9677.86,"low":9653.87,"close":9661.43,"volume":17.117874,"closeTime":1580935499999},{"openTime":1580935500000,"open":9661.43,"high":9684.19,"low":9659.92,"close":9672.94,"volume":8.176263,"closeTime":1580936399999},{"openTime":1580936400000,"open":9671.68,"high":9700.08,"low":9671.68,"close":9700.08,"volume":7.12375,"closeTime":1580937299999},{"openTime":1580937300000,"open":9694.53,"high":9709.41,"low":9675.48,"close":9709.41,"volume":15.224451,"closeTime":1580938199999},{"openTime":1580938200000,"open":9703.11,"high":9712.1,"low":9694.7,"close":9705,"volume":13.202626,"closeTime":1580939099999},{"openTime":1580939100000,"open":9705.35,"high":9720.55,"low":9687.82,"close":9690.24,"volume":14.488488,"closeTime":1580939999999},{"openTime":1580940000000,"open":9684.68,"high":9691.03,"low":9615.17,"close":9630.51,"volume":15.338161,"closeTime":1580940899999},{"openTime":1580940900000,"open":9630.51,"high":9665.53,"low":9618.25,"close":9649.27,"volume":6.705173,"closeTime":1580941799999},{"openTime":1580941800000,"open":9642.92,"high":9652.31,"low":9612.94,"close":9643.79,"volume":7.339864,"closeTime":1580942699999},{"openTime":1580942700000,"open":9644.68,"high":9647.05,"low":9624.03,"close":9632.3,"volume":9.988445,"closeTime":1580943599999},{"openTime":1580943600000,"open":9632.37,"high":9650.9,"low":9632.37,"close":9648.88,"volume":4.471854,"closeTime":1580944499999},{"openTime":1580944500000,"open":9649.88,"high":9670,"low":9649.88,"close":9652.65,"volume":25.005968,"closeTime":1580945399999},{"openTime":1580945400000,"open":9656.95,"high":9656.95,"low":9580,"close":9609.8,"volume":34.096517,"closeTime":1580946299999},{"openTime":1580946300000,"open":9610.59,"high":9627.3,"low":9597,"close":9608.61,"volume":15.686477,"closeTime":1580947199999},{"openTime":1580947200000,"open":9612.19,"high":9636.95,"low":9568.77,"close":9592.03,"volume":72.239857,"closeTime":1580948099999},{"openTime":1580948100000,"open":9588.56,"high":9588.56,"low":9529.98,"close":9564.5,"volume":62.485626,"closeTime":1580948999999},{"openTime":1580949000000,"open":9565.75,"high":9572.99,"low":9527.68,"close":9559.81,"volume":19.871956,"closeTime":1580949899999},{"openTime":1580949900000,"open":9559.87,"high":9569.32,"low":9530.49,"close":9547.83,"volume":22.815678,"closeTime":1580950799999},{"openTime":1580950800000,"open":9544.69,"high":9573.25,"low":9536,"close":9566.58,"volume":11.560129,"closeTime":1580951699999},{"openTime":1580951700000,"open":9563.81,"high":9599.97,"low":9561.15,"close":9585.23,"volume":8.141199,"closeTime":1580952599999},{"openTime":1580952600000,"open":9581.89,"high":9596.87,"low":9556.79,"close":9596.1,"volume":24.028102,"closeTime":1580953499999},{"openTime":1580953500000,"open":9595.67,"high":9626.06,"low":9595.67,"close":9626.06,"volume":18.371711,"closeTime":1580954399999},{"openTime":1580954400000,"open":9629.93,"high":9633.59,"low":9595.67,"close":9603.39,"volume":10.345674,"closeTime":1580955299999},{"openTime":1580955300000,"open":9603.38,"high":9603.38,"low":9563.57,"close":9567.75,"volume":2.320493,"closeTime":1580956199999},{"openTime":1580956200000,"open":9570.89,"high":9583.03,"low":9560,"close":9579.69,"volume":2.402502,"closeTime":1580957099999},{"openTime":1580957100000,"open":9577.87,"high":9584.15,"low":9564.77,"close":9566.67,"volume":10.316164,"closeTime":1580957999999},{"openTime":1580958000000,"open":9565.81,"high":9600,"low":9560.11,"close":9600,"volume":17.78758,"closeTime":1580958899999},{"openTime":1580958900000,"open":9603.64,"high":9603.64,"low":9573.11,"close":9583.91,"volume":3.68249,"closeTime":1580959799999},{"openTime":1580959800000,"open":9585.53,"high":9591.2,"low":9563.42,"close":9582.05,"volume":4.487439,"closeTime":1580960699999},{"openTime":1580960700000,"open":9582.03,"high":9629.69,"low":9582.03,"close":9623.61,"volume":10.774538,"closeTime":1580961599999},{"openTime":1580961600000,"open":9626.44,"high":9636.27,"low":9606.26,"close":9611.47,"volume":13.125097,"closeTime":1580962499999},{"openTime":1580962500000,"open":9612.99,"high":9643.78,"low":9612.99,"close":9630.56,"volume":44.328655,"closeTime":1580963399999},{"openTime":1580963400000,"open":9634.42,"high":9637.41,"low":9608.62,"close":9608.62,"volume":7.632394,"closeTime":1580964299999},{"openTime":1580964300000,"open":9615.08,"high":9637.64,"low":9610.43,"close":9636.28,"volume":5.162767,"closeTime":1580965199999},{"openTime":1580965200000,"open":9630.51,"high":9651.59,"low":9623.32,"close":9641.96,"volume":3.690644,"closeTime":1580966099999},{"openTime":1580966100000,"open":9638.43,"high":9653.48,"low":9628.07,"close":9653.32,"volume":14.908384,"closeTime":1580966999999},{"openTime":1580967000000,"open":9653.65,"high":9653.65,"low":9623.36,"close":9629.94,"volume":8.253826,"closeTime":1580967899999},{"openTime":1580967900000,"open":9624.86,"high":9639.73,"low":9621.12,"close":9634.34,"volume":17.244556,"closeTime":1580968799999},{"openTime":1580968800000,"open":9626.2,"high":9630.82,"low":9600,"close":9600,"volume":7.670329,"closeTime":1580969699999},{"openTime":1580969700000,"open":9600,"high":9620,"low":9600,"close":9620,"volume":4.91302,"closeTime":1580970599999},{"openTime":1580970600000,"open":9617.57,"high":9663.85,"low":9605,"close":9658,"volume":9.603012,"closeTime":1580971499999},{"openTime":1580971500000,"open":9659.92,"high":9672.17,"low":9632.98,"close":9632.98,"volume":14.846591,"closeTime":1580972399999},{"openTime":1580972400000,"open":9637.48,"high":9648.39,"low":9631.46,"close":9648.39,"volume":6.931011,"closeTime":1580973299999},{"openTime":1580973300000,"open":9653.52,"high":9675.42,"low":9650,"close":9675.42,"volume":19.631378,"closeTime":1580974199999},{"openTime":1580974200000,"open":9671.92,"high":9671.92,"low":9651.88,"close":9665.34,"volume":7.341494,"closeTime":1580975099999},{"openTime":1580975100000,"open":9665.34,"high":9689.88,"low":9598.09,"close":9612.72,"volume":43.112039,"closeTime":1580975999999},{"openTime":1580976000000,"open":9611.61,"high":9655.43,"low":9590.27,"close":9637,"volume":40.604995,"closeTime":1580976899999},{"openTime":1580976900000,"open":9636,"high":9644.86,"low":9624.85,"close":9636.45,"volume":19.497884,"closeTime":1580977799999},{"openTime":1580977800000,"open":9638.35,"high":9644.01,"low":9623.94,"close":9641.38,"volume":16.98193,"closeTime":1580978699999},{"openTime":1580978700000,"open":9635.53,"high":9645.86,"low":9617.9,"close":9626.03,"volume":22.560555,"closeTime":1580979599999},{"openTime":1580979600000,"open":9629.3,"high":9629.3,"low":9614.07,"close":9617.23,"volume":13.350521,"closeTime":1580980499999},{"openTime":1580980500000,"open":9614.89,"high":9620.27,"low":9600,"close":9615.17,"volume":18.359805,"closeTime":1580981399999},{"openTime":1580981400000,"open":9615.17,"high":9632.42,"low":9613.61,"close":9628.22,"volume":43.519426,"closeTime":1580982299999},{"openTime":1580982300000,"open":9621.43,"high":9640.05,"low":9621.43,"close":9637.67,"volume":120.587027,"closeTime":1580983199999},{"openTime":1580983200000,"open":9637.69,"high":9653.09,"low":9621.38,"close":9651.37,"volume":38.988968,"closeTime":1580984099999},{"openTime":1580984100000,"open":9651.37,"high":9651.37,"low":9638.52,"close":9646.63,"volume":10.153225,"closeTime":1580984999999},{"openTime":1580985000000,"open":9646.6,"high":9672.31,"low":9640.2,"close":9666.74,"volume":8.4215,"closeTime":1580985899999},{"openTime":1580985900000,"open":9663.16,"high":9677.54,"low":9645.97,"close":9657.44,"volume":10.684454,"closeTime":1580986799999},{"openTime":1580986800000,"open":9662.98,"high":9662.98,"low":9639.4,"close":9657.27,"volume":7.760407,"closeTime":1580987699999},{"openTime":1580987700000,"open":9653.18,"high":9659.65,"low":9640.09,"close":9642.42,"volume":6.779981,"closeTime":1580988599999},{"openTime":1580988600000,"open":9649.72,"high":9669.67,"low":9637.82,"close":9666.91,"volume":29.230928,"closeTime":1580989499999},{"openTime":1580989500000,"open":9666.85,"high":9690.73,"low":9660.96,"close":9679.42,"volume":48.978011,"closeTime":1580990399999},{"openTime":1580990400000,"open":9683.72,"high":9758.91,"low":9683.72,"close":9713.97,"volume":57.181191,"closeTime":1580991299999},{"openTime":1580991300000,"open":9718.17,"high":9749.11,"low":9718.17,"close":9733.78,"volume":12.449052,"closeTime":1580992199999},{"openTime":1580992200000,"open":9739.61,"high":9780,"low":9720.63,"close":9737.96,"volume":105.631711,"closeTime":1580993099999},{"openTime":1580993100000,"open":9738.72,"high":9823.06,"low":9731.36,"close":9819.64,"volume":82.54163,"closeTime":1580993999999},{"openTime":1580994000000,"open":9814.73,"high":9855,"low":9797.12,"close":9837.15,"volume":33.981397,"closeTime":1580994899999},{"openTime":1580994900000,"open":9843.65,"high":9856,"low":9797.18,"close":9797.18,"volume":35.480776,"closeTime":1580995799999},{"openTime":1580995800000,"open":9803.34,"high":9824.32,"low":9770.81,"close":9777.52,"volume":39.411537,"closeTime":1580996699999},{"openTime":1580996700000,"open":9785.4,"high":9788.2,"low":9628.89,"close":9738.89,"volume":149.313621,"closeTime":1580997599999},{"openTime":1580997600000,"open":9745.25,"high":9747.73,"low":9670,"close":9743.11,"volume":86.924897,"closeTime":1580998499999},{"openTime":1580998500000,"open":9736.53,"high":9773.73,"low":9733.63,"close":9771.34,"volume":32.805869,"closeTime":1580999399999},{"openTime":1580999400000,"open":9768.4,"high":9853,"low":9764.46,"close":9833.71,"volume":58.406821,"closeTime":1581000299999},{"openTime":1581000300000,"open":9827.45,"high":9832.1,"low":9800.84,"close":9812.65,"volume":14.589766,"closeTime":1581001199999},{"openTime":1581001200000,"open":9816.01,"high":9822.98,"low":9773.68,"close":9790.92,"volume":17.017124,"closeTime":1581002099999},{"openTime":1581002100000,"open":9790.92,"high":9790.92,"low":9748.15,"close":9771.1,"volume":44.56743,"closeTime":1581002999999},{"openTime":1581003000000,"open":9771.21,"high":9806.93,"low":9762.69,"close":9779.21,"volume":23.796581,"closeTime":1581003899999},{"openTime":1581003900000,"open":9772.67,"high":9800.86,"low":9769.64,"close":9782.7,"volume":24.011303,"closeTime":1581004799999},{"openTime":1581004800000,"open":9783.52,"high":9830,"low":9780.98,"close":9816.01,"volume":17.957805,"closeTime":1581005699999},{"openTime":1581005700000,"open":9810.16,"high":9818.37,"low":9732.4,"close":9751.23,"volume":58.557126,"closeTime":1581006599999},{"openTime":1581006600000,"open":9745.74,"high":9786.93,"low":9745.74,"close":9786.93,"volume":109.217251,"closeTime":1581007499999},{"openTime":1581007500000,"open":9788.08,"high":9797.89,"low":9761.8,"close":9772.65,"volume":12.733315,"closeTime":1581008399999},{"openTime":1581008400000,"open":9771.94,"high":9790.7,"low":9755.96,"close":9786.58,"volume":13.773738,"closeTime":1581009299999},{"openTime":1581009300000,"open":9790.7,"high":9801.36,"low":9768.01,"close":9779.57,"volume":4.91096,"closeTime":1581010199999},{"openTime":1581010200000,"open":9773.74,"high":9788.22,"low":9727.23,"close":9733.57,"volume":11.948853,"closeTime":1581011099999},{"openTime":1581011100000,"open":9732.79,"high":9757.07,"low":9716.58,"close":9755.82,"volume":16.905712,"closeTime":1581011999999},{"openTime":1581012000000,"open":9757.58,"high":9763.8,"low":9734.68,"close":9739.54,"volume":13.548221,"closeTime":1581012899999},{"openTime":1581012900000,"open":9732.78,"high":9732.78,"low":9699.49,"close":9721.85,"volume":7.44872,"closeTime":1581013799999},{"openTime":1581013800000,"open":9723.3,"high":9733.53,"low":9704.05,"close":9724.78,"volume":8.227517,"closeTime":1581014699999},{"openTime":1581014700000,"open":9718.5,"high":9753.22,"low":9716.05,"close":9753.22,"volume":5.310018,"closeTime":1581015599999},{"openTime":1581015600000,"open":9749.33,"high":9759.12,"low":9745.58,"close":9750,"volume":6.354828,"closeTime":1581016499999},{"openTime":1581016500000,"open":9750,"high":9756.13,"low":9734.37,"close":9734.37,"volume":6.502511,"closeTime":1581017399999},{"openTime":1581017400000,"open":9738.16,"high":9738.16,"low":9703.62,"close":9728.94,"volume":10.790764,"closeTime":1581018299999},{"openTime":1581018300000,"open":9728.94,"high":9737.78,"low":9709.65,"close":9733.8,"volume":10.494896,"closeTime":1581019199999},{"openTime":1581019200000,"open":9735.08,"high":9743.58,"low":9723.96,"close":9737.44,"volume":7.284472,"closeTime":1581020099999},{"openTime":1581020100000,"open":9738,"high":9753.16,"low":9738,"close":9753.16,"volume":11.677788,"closeTime":1581020999999},{"openTime":1581021000000,"open":9743.98,"high":9778.81,"low":9743.98,"close":9764.45,"volume":6.444994,"closeTime":1581021899999},{"openTime":1581021900000,"open":9764.45,"high":9771.22,"low":9757.1,"close":9764.61,"volume":6.896979,"closeTime":1581022799999},{"openTime":1581022800000,"open":9765.01,"high":9786.35,"low":9743.88,"close":9743.88,"volume":32.873196,"closeTime":1581023699999},{"openTime":1581023700000,"open":9749.31,"high":9753.15,"low":9720.88,"close":9744.62,"volume":16.809178,"closeTime":1581024599999},{"openTime":1581024600000,"open":9741.65,"high":9751.57,"low":9736.29,"close":9751.45,"volume":4.150462,"closeTime":1581025499999},{"openTime":1581025500000,"open":9751.45,"high":9762.85,"low":9731.56,"close":9738.79,"volume":5.548263,"closeTime":1581026399999},{"openTime":1581026400000,"open":9733.94,"high":9745.51,"low":9733.94,"close":9741.48,"volume":3.079622,"closeTime":1581027299999},{"openTime":1581027300000,"open":9738.71,"high":9738.71,"low":9706.64,"close":9706.64,"volume":1.39868,"closeTime":1581028199999},{"openTime":1581028200000,"open":9710,"high":9711.97,"low":9701.42,"close":9710.96,"volume":9.198669,"closeTime":1581029099999},{"openTime":1581029100000,"open":9707.91,"high":9711.83,"low":9672.68,"close":9678.01,"volume":19.976273,"closeTime":1581029999999},{"openTime":1581030000000,"open":9672.52,"high":9722.2,"low":9641.56,"close":9722.2,"volume":7.744839,"closeTime":1581030899999},{"openTime":1581030900000,"open":9717.28,"high":9737.11,"low":9710.5,"close":9726.31,"volume":5.944276,"closeTime":1581031799999},{"openTime":1581031800000,"open":9733.03,"high":9752.43,"low":9716.83,"close":9738.23,"volume":14.103914,"closeTime":1581032699999},{"openTime":1581032700000,"open":9745.42,"high":9752.21,"low":9729.57,"close":9751.18,"volume":4.269766,"closeTime":1581033599999},{"openTime":1581033600000,"open":9752.42,"high":9800.98,"low":9744.11,"close":9781.19,"volume":15.350292,"closeTime":1581034499999},{"openTime":1581034500000,"open":9778.51,"high":9789.11,"low":9764.81,"close":9779.28,"volume":13.563282,"closeTime":1581035399999},{"openTime":1581035400000,"open":9779.27,"high":9804.91,"low":9777.77,"close":9783.27,"volume":41.128614,"closeTime":1581036299999},{"openTime":1581036300000,"open":9785.59,"high":9785.59,"low":9744.93,"close":9773.4,"volume":8.316187,"closeTime":1581037199999},{"openTime":1581037200000,"open":9776.12,"high":9804.72,"low":9760.98,"close":9802.96,"volume":8.267291,"closeTime":1581038099999},{"openTime":1581038100000,"open":9802.96,"high":9805.11,"low":9780.52,"close":9796.15,"volume":10.870601,"closeTime":1581038999999},{"openTime":1581039000000,"open":9791.95,"high":9812.12,"low":9775.4,"close":9775.4,"volume":3.976259,"closeTime":1581039899999},{"openTime":1581039900000,"open":9774.86,"high":9792.83,"low":9763.89,"close":9789.98,"volume":4.903622,"closeTime":1581040799999},{"openTime":1581040800000,"open":9789.98,"high":9823.3,"low":9789.98,"close":9815.51,"volume":29.770821,"closeTime":1581041699999},{"openTime":1581041700000,"open":9815.51,"high":9834.82,"low":9799.57,"close":9829.77,"volume":16.267127,"closeTime":1581042599999},{"openTime":1581042600000,"open":9832.17,"high":9845.06,"low":9792.93,"close":9804.9,"volume":10.151523,"closeTime":1581043499999},{"openTime":1581043500000,"open":9804.9,"high":9805.29,"low":9774.61,"close":9782.09,"volume":45.681806,"closeTime":1581044399999},{"openTime":1581044400000,"open":9787.83,"high":9810.6,"low":9785.27,"close":9786.95,"volume":21.18531,"closeTime":1581045299999},{"openTime":1581045300000,"open":9785.32,"high":9797.09,"low":9760.77,"close":9789.76,"volume":11.14012,"closeTime":1581046199999},{"openTime":1581046200000,"open":9784.4,"high":9791.57,"low":9760,"close":9790.44,"volume":13.519353,"closeTime":1581047099999},{"openTime":1581047100000,"open":9793.91,"high":9799.23,"low":9757,"close":9762.48,"volume":2.423873,"closeTime":1581047999999},{"openTime":1581048000000,"open":9765.11,"high":9773.81,"low":9739.75,"close":9747.96,"volume":21.109031,"closeTime":1581048899999},{"openTime":1581048900000,"open":9741.35,"high":9761.16,"low":9727.23,"close":9755.41,"volume":18.821128,"closeTime":1581049799999},{"openTime":1581049800000,"open":9754.04,"high":9794.58,"low":9752.62,"close":9793.5,"volume":10.437601,"closeTime":1581050699999},{"openTime":1581050700000,"open":9788.9,"high":9797.94,"low":9772.62,"close":9777.36,"volume":5.168053,"closeTime":1581051599999},{"openTime":1581051600000,"open":9777.37,"high":9806.18,"low":9770.68,"close":9798.93,"volume":10.750059,"closeTime":1581052499999},{"openTime":1581052500000,"open":9796.18,"high":9796.18,"low":9761.09,"close":9771.81,"volume":8.579326,"closeTime":1581053399999},{"openTime":1581053400000,"open":9772.9,"high":9778.74,"low":9735.96,"close":9755.77,"volume":28.155962,"closeTime":1581054299999},{"openTime":1581054300000,"open":9753.71,"high":9763.92,"low":9732,"close":9745.85,"volume":14.840286,"closeTime":1581055199999},{"openTime":1581055200000,"open":9745.84,"high":9763.9,"low":9745.84,"close":9763.9,"volume":0.839053,"closeTime":1581056099999},{"openTime":1581056100000,"open":9763.69,"high":9763.69,"low":9727.6,"close":9747.28,"volume":17.514737,"closeTime":1581056999999},{"openTime":1581057000000,"open":9751.75,"high":9780.88,"low":9751.75,"close":9769.39,"volume":6.170843,"closeTime":1581057899999},{"openTime":1581057900000,"open":9770.51,"high":9774.02,"low":9751.11,"close":9764.59,"volume":2.752973,"closeTime":1581058799999},{"openTime":1581058800000,"open":9765.95,"high":9765.97,"low":9739.33,"close":9749.28,"volume":6.69524,"closeTime":1581059699999},{"openTime":1581059700000,"open":9751.01,"high":9780.19,"low":9739.59,"close":9771.17,"volume":14.60729,"closeTime":1581060599999},{"openTime":1581060600000,"open":9768.78,"high":9788.89,"low":9758.41,"close":9782.88,"volume":7.914772,"closeTime":1581061499999},{"openTime":1581061500000,"open":9784.97,"high":9785.2,"low":9772.1,"close":9782.29,"volume":4.469936,"closeTime":1581062399999},{"openTime":1581062400000,"open":9782.94,"high":9789.49,"low":9766.55,"close":9770.19,"volume":16.377849,"closeTime":1581063299999},{"openTime":1581063300000,"open":9769,"high":9781.4,"low":9762.49,"close":9762.51,"volume":10.272741,"closeTime":1581064199999},{"openTime":1581064200000,"open":9762.48,"high":9770.62,"low":9756.71,"close":9756.71,"volume":16.432647,"closeTime":1581065099999},{"openTime":1581065100000,"open":9755.68,"high":9765.36,"low":9742,"close":9746.9,"volume":18.063001,"closeTime":1581065999999},{"openTime":1581066000000,"open":9747.07,"high":9768,"low":9747.07,"close":9753.85,"volume":18.597873,"closeTime":1581066899999},{"openTime":1581066900000,"open":9750.76,"high":9770.65,"low":9750.76,"close":9755.37,"volume":57.260149,"closeTime":1581067799999},{"openTime":1581067800000,"open":9756.44,"high":9779.07,"low":9756.44,"close":9775.01,"volume":16.955126,"closeTime":1581068699999},{"openTime":1581068700000,"open":9777.35,"high":9787.82,"low":9773.19,"close":9780.33,"volume":5.444558,"closeTime":1581069599999},{"openTime":1581069600000,"open":9776.28,"high":9807.26,"low":9776.27,"close":9797.89,"volume":7.626652,"closeTime":1581070499999},{"openTime":1581070500000,"open":9797.87,"high":9822.3,"low":9795.14,"close":9799.07,"volume":22.501823,"closeTime":1581071399999},{"openTime":1581071400000,"open":9800.21,"high":9820.32,"low":9793.2,"close":9793.2,"volume":16.15534,"closeTime":1581072299999},{"openTime":1581072300000,"open":9795.69,"high":9804.41,"low":9782.86,"close":9797.91,"volume":29.893797,"closeTime":1581073199999},{"openTime":1581073200000,"open":9801.98,"high":9820,"low":9792.23,"close":9817.75,"volume":16.595545,"closeTime":1581074099999},{"openTime":1581074100000,"open":9812.99,"high":9825,"low":9805.74,"close":9817.26,"volume":7.062178,"closeTime":1581074999999},{"openTime":1581075000000,"open":9820.73,"high":9874.8,"low":9814.48,"close":9856.51,"volume":15.168443,"closeTime":1581075899999},{"openTime":1581075900000,"open":9855.29,"high":9855.95,"low":9782.82,"close":9788.92,"volume":32.459305,"closeTime":1581076799999},{"openTime":1581076800000,"open":9793.61,"high":9808.47,"low":9734.8,"close":9742.27,"volume":28.831502,"closeTime":1581077699999},{"openTime":1581077700000,"open":9751.89,"high":9780.17,"low":9748.3,"close":9761.22,"volume":21.482752,"closeTime":1581078599999},{"openTime":1581078600000,"open":9751.25,"high":9763.87,"low":9712.77,"close":9715.96,"volume":12.19941,"closeTime":1581079499999},{"openTime":1581079500000,"open":9713.97,"high":9745.07,"low":9713.78,"close":9733.89,"volume":7.222272,"closeTime":1581080399999},{"openTime":1581080400000,"open":9734.51,"high":9770.08,"low":9734.51,"close":9765.49,"volume":6.196019,"closeTime":1581081299999},{"openTime":1581081300000,"open":9755.58,"high":9768.61,"low":9750,"close":9750,"volume":6.022412,"closeTime":1581082199999},{"openTime":1581082200000,"open":9751.66,"high":9770.54,"low":9745.94,"close":9768.57,"volume":9.85316,"closeTime":1581083099999},{"openTime":1581083100000,"open":9769.89,"high":9780.63,"low":9762.04,"close":9762.05,"volume":7.100443,"closeTime":1581083999999},{"openTime":1581084000000,"open":9763.47,"high":9784.51,"low":9763.47,"close":9777.5,"volume":6.883767,"closeTime":1581084899999},{"openTime":1581084900000,"open":9778.75,"high":9779.87,"low":9763.12,"close":9765.92,"volume":11.774598,"closeTime":1581085799999},{"openTime":1581085800000,"open":9772.14,"high":9804.25,"low":9770,"close":9798.78,"volume":36.675003,"closeTime":1581086699999},{"openTime":1581086700000,"open":9800.2,"high":9825.58,"low":9800.2,"close":9806,"volume":23.026328,"closeTime":1581087599999},{"openTime":1581087600000,"open":9806,"high":9812.46,"low":9788.36,"close":9791.63,"volume":43.157781,"closeTime":1581088499999},{"openTime":1581088500000,"open":9791.63,"high":9804.98,"low":9780.32,"close":9790,"volume":18.983471,"closeTime":1581089399999},{"openTime":1581089400000,"open":9790,"high":9790,"low":9761.93,"close":9776.96,"volume":7.355241,"closeTime":1581090299999},{"openTime":1581090300000,"open":9778.01,"high":9791.68,"low":9776.27,"close":9784.95,"volume":4.623979,"closeTime":1581091199999},{"openTime":1581091200000,"open":9784.95,"high":9817.1,"low":9746.58,"close":9804.6,"volume":57.148114,"closeTime":1581092099999},{"openTime":1581092100000,"open":9804.6,"high":9814.65,"low":9789.28,"close":9802.78,"volume":7.173754,"closeTime":1581092999999},{"openTime":1581093000000,"open":9803.28,"high":9806.5,"low":9771,"close":9774.9,"volume":9.773921,"closeTime":1581093899999},{"openTime":1581093900000,"open":9774.58,"high":9788.9,"low":9772.04,"close":9782.37,"volume":9.751561,"closeTime":1581094799999},{"openTime":1581094800000,"open":9782.37,"high":9792.31,"low":9762,"close":9779.42,"volume":19.271264,"closeTime":1581095699999},{"openTime":1581095700000,"open":9779.42,"high":9789.84,"low":9771,"close":9789.84,"volume":9.199,"closeTime":1581096599999},{"openTime":1581096600000,"open":9780.06,"high":9789.62,"low":9772.4,"close":9778.2,"volume":0.889679,"closeTime":1581097499999},{"openTime":1581097500000,"open":9775.21,"high":9776,"low":9768.46,"close":9771.86,"volume":2.12394,"closeTime":1581098399999},{"openTime":1581098400000,"open":9762.02,"high":9775.49,"low":9760,"close":9775.49,"volume":13.000882,"closeTime":1581099299999},{"openTime":1581099300000,"open":9775.49,"high":9790.9,"low":9771.07,"close":9783.63,"volume":5.717975,"closeTime":1581100199999},{"openTime":1581100200000,"open":9780.8,"high":9792.07,"low":9776.9,"close":9786.33,"volume":1.005412,"closeTime":1581101099999},{"openTime":1581101100000,"open":9791.21,"high":9791.58,"low":9779.14,"close":9785.34,"volume":4.406192,"closeTime":1581101999999},{"openTime":1581102000000,"open":9782.96,"high":9785.31,"low":9767.2,"close":9767.2,"volume":20.098102,"closeTime":1581102899999},{"openTime":1581102900000,"open":9767.2,"high":9767.2,"low":9743.46,"close":9759.72,"volume":24.86677,"closeTime":1581103799999},{"openTime":1581103800000,"open":9760.1,"high":9777,"low":9754.34,"close":9775.89,"volume":13.159368,"closeTime":1581104699999},{"openTime":1581104700000,"open":9771.5,"high":9779.99,"low":9758.73,"close":9760.42,"volume":17.137915,"closeTime":1581105599999},{"openTime":1581105600000,"open":9761.15,"high":9761.59,"low":9750.01,"close":9754.36,"volume":3.625944,"closeTime":1581106499999},{"openTime":1581106500000,"open":9759.59,"high":9761.72,"low":9753.47,"close":9753.47,"volume":1.217236,"closeTime":1581107399999},{"openTime":1581107400000,"open":9756.11,"high":9760.75,"low":9750.32,"close":9756.5,"volume":6.204456,"closeTime":1581108299999},{"openTime":1581108300000,"open":9750.33,"high":9750.33,"low":9720.88,"close":9722.86,"volume":12.742184,"closeTime":1581109199999},{"openTime":1581109200000,"open":9726.68,"high":9746.24,"low":9711.97,"close":9730.69,"volume":28.558062,"closeTime":1581110099999},{"openTime":1581110100000,"open":9730.83,"high":9760.91,"low":9723.48,"close":9760.65,"volume":32.520544,"closeTime":1581110999999},{"openTime":1581111000000,"open":9759.3,"high":9761.38,"low":9744.95,"close":9755.74,"volume":5.406726,"closeTime":1581111899999},{"openTime":1581111900000,"open":9757.24,"high":9757.24,"low":9742.44,"close":9742.86,"volume":3.903634,"closeTime":1581112799999},{"openTime":1581112800000,"open":9746.74,"high":9749.07,"low":9742.98,"close":9749.07,"volume":0.244574,"closeTime":1581113699999},{"openTime":1581113700000,"open":9741.97,"high":9764.92,"low":9741.97,"close":9759.04,"volume":6.982197,"closeTime":1581114599999},{"openTime":1581114600000,"open":9763.47,"high":9785.37,"low":9763.1,"close":9784.66,"volume":5.529874,"closeTime":1581115499999},{"openTime":1581115500000,"open":9785.36,"high":9807.67,"low":9781.88,"close":9793.4,"volume":12.102195,"closeTime":1581116399999},{"openTime":1581116400000,"open":9793.4,"high":9796.4,"low":9774.15,"close":9786.19,"volume":5.578453,"closeTime":1581117299999},{"openTime":1581117300000,"open":9792.5,"high":9798.51,"low":9783.17,"close":9787.07,"volume":2.311258,"closeTime":1581118199999},{"openTime":1581118200000,"open":9788.01,"high":9798.78,"low":9788.01,"close":9798.78,"volume":2.597053,"closeTime":1581119099999},{"openTime":1581119100000,"open":9795.89,"high":9817.89,"low":9791.3,"close":9802.83,"volume":26.002008,"closeTime":1581119999999},{"openTime":1581120000000,"open":9806.79,"high":9812.53,"low":9789.19,"close":9795.91,"volume":38.732423,"closeTime":1581120899999},{"openTime":1581120900000,"open":9795.91,"high":9806.12,"low":9784.36,"close":9797.86,"volume":4.667542,"closeTime":1581121799999},{"openTime":1581121800000,"open":9791.84,"high":9791.84,"low":9779.25,"close":9788.66,"volume":6.788385,"closeTime":1581122699999},{"openTime":1581122700000,"open":9789,"high":9789.54,"low":9761.84,"close":9772.06,"volume":4.056626,"closeTime":1581123599999},{"openTime":1581123600000,"open":9775.95,"high":9776.29,"low":9752.92,"close":9758.2,"volume":5.682171,"closeTime":1581124499999},{"openTime":1581124500000,"open":9754.24,"high":9774.23,"low":9746.5,"close":9758.48,"volume":5.303963,"closeTime":1581125399999},{"openTime":1581125400000,"open":9755.21,"high":9771.31,"low":9750.23,"close":9763.96,"volume":3.456434,"closeTime":1581126299999},{"openTime":1581126300000,"open":9761.1,"high":9777.68,"low":9760.78,"close":9771.03,"volume":5.010848,"closeTime":1581127199999},{"openTime":1581127200000,"open":9773.32,"high":9773.32,"low":9759.02,"close":9768.89,"volume":6.263351,"closeTime":1581128099999},{"openTime":1581128100000,"open":9771.42,"high":9771.42,"low":9751.33,"close":9752.67,"volume":4.582785,"closeTime":1581128999999},{"openTime":1581129000000,"open":9751.94,"high":9751.94,"low":9733.02,"close":9744.22,"volume":8.956594,"closeTime":1581129899999},{"openTime":1581129900000,"open":9744,"high":9744,"low":9685,"close":9709.91,"volume":27.846087,"closeTime":1581130799999},{"openTime":1581130800000,"open":9709.84,"high":9713.18,"low":9653.77,"close":9664.73,"volume":54.493032,"closeTime":1581131699999},{"openTime":1581131700000,"open":9664.73,"high":9700.23,"low":9661.69,"close":9696.39,"volume":13.137359,"closeTime":1581132599999},{"openTime":1581132600000,"open":9696.5,"high":9698.2,"low":9677.21,"close":9692.32,"volume":7.825172,"closeTime":1581133499999},{"openTime":1581133500000,"open":9691.47,"high":9710.4,"low":9689.88,"close":9704.29,"volume":2.093867,"closeTime":1581134399999},{"openTime":1581134400000,"open":9708.48,"high":9737.1,"low":9696.64,"close":9726.07,"volume":18.264799,"closeTime":1581135299999},{"openTime":1581135300000,"open":9726.06,"high":9750,"low":9713.2,"close":9744.25,"volume":27.061593,"closeTime":1581136199999},{"openTime":1581136200000,"open":9744.26,"high":9758.92,"low":9724.52,"close":9753.19,"volume":6.370949,"closeTime":1581137099999},{"openTime":1581137100000,"open":9754.6,"high":9761.91,"low":9744.7,"close":9751.27,"volume":1.494628,"closeTime":1581137999999},{"openTime":1581138000000,"open":9753.02,"high":9758.57,"low":9732.35,"close":9732.35,"volume":2.265738,"closeTime":1581138899999},{"openTime":1581138900000,"open":9737.43,"high":9747.46,"low":9729.54,"close":9736.52,"volume":3.161389,"closeTime":1581139799999},{"openTime":1581139800000,"open":9741.45,"high":9766,"low":9741.36,"close":9759.48,"volume":6.835286,"closeTime":1581140699999},{"openTime":1581140700000,"open":9764.83,"high":9767.29,"low":9744.5,"close":9752.64,"volume":6.047792,"closeTime":1581141599999},{"openTime":1581141600000,"open":9756.83,"high":9787,"low":9752.91,"close":9787,"volume":3.402131,"closeTime":1581142499999},{"openTime":1581142500000,"open":9786.28,"high":9786.28,"low":9759.31,"close":9772.7,"volume":1.382162,"closeTime":1581143399999},{"openTime":1581143400000,"open":9772.17,"high":9772.17,"low":9745.17,"close":9759.05,"volume":4.916379,"closeTime":1581144299999},{"openTime":1581144300000,"open":9759.05,"high":9759.98,"low":9749.32,"close":9759.31,"volume":0.94345,"closeTime":1581145199999},{"openTime":1581145200000,"open":9763.84,"high":9770.88,"low":9760.52,"close":9770.8,"volume":2.660891,"closeTime":1581146099999},{"openTime":1581146100000,"open":9770.81,"high":9770.81,"low":9743.24,"close":9753.43,"volume":5.302009,"closeTime":1581146999999},{"openTime":1581147000000,"open":9750.98,"high":9761.77,"low":9749.01,"close":9757.9,"volume":1.18955,"closeTime":1581147899999},{"openTime":1581147900000,"open":9754,"high":9759.69,"low":9749.13,"close":9759.69,"volume":2.152996,"closeTime":1581148799999},{"openTime":1581148800000,"open":9762.05,"high":9779.11,"low":9761.46,"close":9779.11,"volume":3.763495,"closeTime":1581149699999},{"openTime":1581149700000,"open":9774.96,"high":9795.73,"low":9765.43,"close":9780.38,"volume":4.290511,"closeTime":1581150599999},{"openTime":1581150600000,"open":9785.69,"high":9800,"low":9775,"close":9795,"volume":15.200349,"closeTime":1581151499999},{"openTime":1581151500000,"open":9799.69,"high":9815.94,"low":9795.31,"close":9802.37,"volume":27.134894,"closeTime":1581152399999},{"openTime":1581152400000,"open":9804.08,"high":9835.99,"low":9780.46,"close":9791.91,"volume":28.974243,"closeTime":1581153299999},{"openTime":1581153300000,"open":9786.47,"high":9799.94,"low":9772.16,"close":9784.77,"volume":5.195589,"closeTime":1581154199999},{"openTime":1581154200000,"open":9784.77,"high":9808.91,"low":9784.77,"close":9808.91,"volume":0.686586,"closeTime":1581155099999},{"openTime":1581155100000,"open":9805.3,"high":9810.3,"low":9799.93,"close":9800.24,"volume":0.483093,"closeTime":1581155999999},{"openTime":1581156000000,"open":9804.52,"high":9832.73,"low":9803.9,"close":9817.71,"volume":6.894026,"closeTime":1581156899999},{"openTime":1581156900000,"open":9818.39,"high":9844.42,"low":9815.09,"close":9838.47,"volume":8.052702,"closeTime":1581157799999},{"openTime":1581157800000,"open":9827.98,"high":9835.58,"low":9799.2,"close":9826.66,"volume":39.163396,"closeTime":1581158699999},{"openTime":1581158700000,"open":9824.41,"high":9826.58,"low":9792.7,"close":9792.7,"volume":12.866651,"closeTime":1581159599999},{"openTime":1581159600000,"open":9790.84,"high":9817.82,"low":9772.8,"close":9803.18,"volume":51.467692,"closeTime":1581160499999},{"openTime":1581160500000,"open":9801.08,"high":9816.45,"low":9793.66,"close":9809.95,"volume":6.108871,"closeTime":1581161399999},{"openTime":1581161400000,"open":9809.95,"high":9818.07,"low":9792.42,"close":9800.74,"volume":3.54385,"closeTime":1581162299999},{"openTime":1581162300000,"open":9793.97,"high":9811.4,"low":9790.62,"close":9811.4,"volume":4.987157,"closeTime":1581163199999},{"openTime":1581163200000,"open":9811.4,"high":9822.6,"low":9810.53,"close":9817.01,"volume":5.015093,"closeTime":1581164099999},{"openTime":1581164100000,"open":9817.01,"high":9833.62,"low":9813.98,"close":9833.49,"volume":3.836997,"closeTime":1581164999999},{"openTime":1581165000000,"open":9827.32,"high":9830.24,"low":9800.63,"close":9826.42,"volume":11.556613,"closeTime":1581165899999},{"openTime":1581165900000,"open":9825,"high":9825,"low":9799.91,"close":9815.54,"volume":10.843808,"closeTime":1581166799999},{"openTime":1581166800000,"open":9815.54,"high":9815.54,"low":9806.17,"close":9812,"volume":4.586875,"closeTime":1581167699999},{"openTime":1581167700000,"open":9812.93,"high":9828.63,"low":9808.64,"close":9825.41,"volume":4.625971,"closeTime":1581168599999},{"openTime":1581168600000,"open":9826.81,"high":9875.6,"low":9781.38,"close":9781.38,"volume":43.128411,"closeTime":1581169499999},{"openTime":1581169500000,"open":9792.32,"high":9812.52,"low":9751,"close":9793.08,"volume":32.949938,"closeTime":1581170399999},{"openTime":1581170400000,"open":9787.83,"high":9839.07,"low":9780.95,"close":9820.97,"volume":8.891983,"closeTime":1581171299999},{"openTime":1581171300000,"open":9823.22,"high":9828.02,"low":9809.84,"close":9816.76,"volume":0.786474,"closeTime":1581172199999},{"openTime":1581172200000,"open":9817.63,"high":9825.28,"low":9804.12,"close":9825.28,"volume":2.319125,"closeTime":1581173099999},{"openTime":1581173100000,"open":9828.02,"high":9857.22,"low":9821.47,"close":9836.72,"volume":10.388952,"closeTime":1581173999999},{"openTime":1581174000000,"open":9847.33,"high":9855,"low":9833.31,"close":9838.94,"volume":3.462647,"closeTime":1581174899999},{"openTime":1581174900000,"open":9841.77,"high":9842.77,"low":9825.09,"close":9834.75,"volume":2.18572,"closeTime":1581175799999},{"openTime":1581175800000,"open":9833.71,"high":9852.14,"low":9833.71,"close":9852,"volume":5.076508,"closeTime":1581176699999},{"openTime":1581176700000,"open":9850.44,"high":9850.44,"low":9831.15,"close":9832.62,"volume":4.38815,"closeTime":1581177599999},{"openTime":1581177600000,"open":9833,"high":9854.99,"low":9814.68,"close":9843.9,"volume":22.322531,"closeTime":1581178499999},{"openTime":1581178500000,"open":9841.36,"high":9852.15,"low":9838.38,"close":9840.53,"volume":1.665005,"closeTime":1581179399999},{"openTime":1581179400000,"open":9846.58,"high":9866.98,"low":9846.58,"close":9857.67,"volume":7.192941,"closeTime":1581180299999},{"openTime":1581180300000,"open":9860.89,"high":9870,"low":9850,"close":9862.78,"volume":7.031365,"closeTime":1581181199999},{"openTime":1581181200000,"open":9861.68,"high":9892.02,"low":9841.22,"close":9859.82,"volume":28.85913,"closeTime":1581182099999},{"openTime":1581182100000,"open":9860.46,"high":9883.38,"low":9860.46,"close":9872.32,"volume":4.197858,"closeTime":1581182999999},{"openTime":1581183000000,"open":9872.32,"high":9884.68,"low":9861.9,"close":9867.01,"volume":4.11029,"closeTime":1581183899999},{"openTime":1581183900000,"open":9862.16,"high":9874.34,"low":9856,"close":9862.91,"volume":3.389382,"closeTime":1581184799999},{"openTime":1581184800000,"open":9865.64,"high":9869.73,"low":9844.29,"close":9850,"volume":4.574224,"closeTime":1581185699999},{"openTime":1581185700000,"open":9852.2,"high":9857.21,"low":9815.65,"close":9844.73,"volume":16.364151,"closeTime":1581186599999},{"openTime":1581186600000,"open":9846.16,"high":9858.95,"low":9835.75,"close":9843.27,"volume":6.82816,"closeTime":1581187499999},{"openTime":1581187500000,"open":9844.82,"high":9854.25,"low":9838.34,"close":9849.96,"volume":9.22328,"closeTime":1581188399999},{"openTime":1581188400000,"open":9849.96,"high":9875.39,"low":9845.7,"close":9861.12,"volume":4.700788,"closeTime":1581189299999},{"openTime":1581189300000,"open":9860.61,"high":9870.28,"low":9843.96,"close":9864.34,"volume":2.62515,"closeTime":1581190199999},{"openTime":1581190200000,"open":9860.04,"high":9863.99,"low":9844.09,"close":9844.09,"volume":1.674487,"closeTime":1581191099999},{"openTime":1581191100000,"open":9849.62,"high":9864.89,"low":9847.31,"close":9864.89,"volume":0.977188,"closeTime":1581191999999},{"openTime":1581192000000,"open":9864.93,"high":9865.44,"low":9855,"close":9855,"volume":0.6678,"closeTime":1581192899999},{"openTime":1581192900000,"open":9853.84,"high":9853.84,"low":9845.3,"close":9852.81,"volume":3.104587,"closeTime":1581193799999},{"openTime":1581193800000,"open":9860.62,"high":9872.5,"low":9860.62,"close":9867.89,"volume":1.249197,"closeTime":1581194699999},{"openTime":1581194700000,"open":9868.34,"high":9875.33,"low":9857.18,"close":9867.7,"volume":4.325306,"closeTime":1581195599999},{"openTime":1581195600000,"open":9867.8,"high":9885.37,"low":9866.73,"close":9869.49,"volume":6.09537,"closeTime":1581196499999},{"openTime":1581196500000,"open":9875.02,"high":9887.99,"low":9873.36,"close":9873.36,"volume":2.513472,"closeTime":1581197399999},{"openTime":1581197400000,"open":9877.93,"high":9888,"low":9877.93,"close":9886.48,"volume":5.032978,"closeTime":1581198299999},{"openTime":1581198300000,"open":9888,"high":9949,"low":9888,"close":9929.62,"volume":25.449035,"closeTime":1581199199999},{"openTime":1581199200000,"open":9920.42,"high":9929.68,"low":9844.84,"close":9880.05,"volume":14.964902,"closeTime":1581200099999},{"openTime":1581200100000,"open":9880,"high":9885.02,"low":9867.49,"close":9882.12,"volume":10.524878,"closeTime":1581200999999},{"openTime":1581201000000,"open":9883.87,"high":9914.41,"low":9883.87,"close":9914.41,"volume":4.16227,"closeTime":1581201899999},{"openTime":1581201900000,"open":9914.41,"high":9925.73,"low":9894.71,"close":9918.15,"volume":9.303038,"closeTime":1581202799999},{"openTime":1581202800000,"open":9919.73,"high":9928.56,"low":9906.92,"close":9922,"volume":12.43085,"closeTime":1581203699999},{"openTime":1581203700000,"open":9922,"high":9922,"low":9904.31,"close":9904.31,"volume":2.281764,"closeTime":1581204599999},{"openTime":1581204600000,"open":9904.07,"high":9924.43,"low":9900,"close":9908.02,"volume":3.744946,"closeTime":1581205499999},{"openTime":1581205500000,"open":9908.99,"high":9917.28,"low":9905.09,"close":9905.84,"volume":2.869158,"closeTime":1581206399999},{"openTime":1581206400000,"open":9900.56,"high":9937.62,"low":9886.35,"close":9925.32,"volume":13.922831,"closeTime":1581207299999},{"openTime":1581207300000,"open":9926.63,"high":9939.33,"low":9915.17,"close":9934.18,"volume":22.507016,"closeTime":1581208199999},{"openTime":1581208200000,"open":9936.91,"high":9943.07,"low":9925.66,"close":9934.47,"volume":1.749204,"closeTime":1581209099999},{"openTime":1581209100000,"open":9935.82,"high":9957.06,"low":9935.82,"close":9947.24,"volume":16.329815,"closeTime":1581209999999},{"openTime":1581210000000,"open":9943.48,"high":9945.52,"low":9915.87,"close":9931,"volume":4.124491,"closeTime":1581210899999},{"openTime":1581210900000,"open":9933.51,"high":9955.54,"low":9933.51,"close":9949.9,"volume":19.758413,"closeTime":1581211799999},{"openTime":1581211800000,"open":9952.86,"high":9952.86,"low":9936.62,"close":9945.2,"volume":7.319266,"closeTime":1581212699999},{"openTime":1581212700000,"open":9940.51,"high":9954.98,"low":9940.51,"close":9949.05,"volume":3.568567,"closeTime":1581213599999},{"openTime":1581217200000,"open":9949.05,"high":10024.4,"low":9946.59,"close":9980.47,"volume":53.570967,"closeTime":1581218099999},{"openTime":1581218100000,"open":9982.11,"high":10029.95,"low":9981.35,"close":10000.74,"volume":23.036006,"closeTime":1581218999999},{"openTime":1581219000000,"open":9996.94,"high":10022.36,"low":9996.94,"close":10014.1,"volume":52.498895,"closeTime":1581219899999},{"openTime":1581219900000,"open":10010.01,"high":10058.99,"low":10010,"close":10052.58,"volume":18.883112,"closeTime":1581220799999},{"openTime":1581220800000,"open":10058.99,"high":10137.87,"low":10050.75,"close":10106.16,"volume":37.069435,"closeTime":1581221699999},{"openTime":1581221700000,"open":10111.08,"high":10117.93,"low":10080,"close":10089.81,"volume":21.533021,"closeTime":1581222599999},{"openTime":1581222600000,"open":10089.99,"high":10120.82,"low":10084.1,"close":10101.4,"volume":11.510487,"closeTime":1581223499999},{"openTime":1581223500000,"open":10101.4,"high":10113.14,"low":10090.2,"close":10098.12,"volume":3.254362,"closeTime":1581224399999},{"openTime":1581224400000,"open":10098.24,"high":10100.08,"low":10060.09,"close":10061.35,"volume":7.682746,"closeTime":1581225299999},{"openTime":1581225300000,"open":10073,"high":10090.12,"low":10069.07,"close":10076.77,"volume":28.747846,"closeTime":1581226199999},{"openTime":1581226200000,"open":10068.63,"high":10085.74,"low":10054.72,"close":10085.74,"volume":7.87141,"closeTime":1581227099999},{"openTime":1581227100000,"open":10086.1,"high":10116.82,"low":10086.1,"close":10108.85,"volume":7.323169,"closeTime":1581227999999},{"openTime":1581228000000,"open":10103.48,"high":10112.98,"low":10096.6,"close":10107.56,"volume":5.688469,"closeTime":1581228899999},{"openTime":1581228900000,"open":10111.27,"high":10131.72,"low":10107.41,"close":10124,"volume":4.766395,"closeTime":1581229799999},{"openTime":1581229800000,"open":10120,"high":10124.65,"low":10097.77,"close":10101.11,"volume":6.046185,"closeTime":1581230699999},{"openTime":1581230700000,"open":10102.8,"high":10115.82,"low":10099.88,"close":10105.47,"volume":5.062326,"closeTime":1581231599999},{"openTime":1581231600000,"open":10102.09,"high":10128.64,"low":10102.09,"close":10119.84,"volume":4.134124,"closeTime":1581232499999},{"openTime":1581232500000,"open":10118.99,"high":10125.65,"low":10113.15,"close":10119.41,"volume":2.347753,"closeTime":1581233399999},{"openTime":1581233400000,"open":10119.42,"high":10163.2,"low":10112.68,"close":10163.1,"volume":17.672503,"closeTime":1581234299999},{"openTime":1581234300000,"open":10167.01,"high":10180.1,"low":10123.12,"close":10134,"volume":13.354774,"closeTime":1581235199999},{"openTime":1581235200000,"open":10141.49,"high":10155,"low":10122.06,"close":10145.59,"volume":17.413005,"closeTime":1581236099999},{"openTime":1581236100000,"open":10145.88,"high":10154.76,"low":10127.34,"close":10140.4,"volume":15.67644,"closeTime":1581236999999},{"openTime":1581237000000,"open":10139.28,"high":10142.28,"low":10105.77,"close":10112.38,"volume":13.521862,"closeTime":1581237899999},{"openTime":1581237900000,"open":10109.41,"high":10125.43,"low":10098.1,"close":10110.58,"volume":12.365851,"closeTime":1581238799999},{"openTime":1581238800000,"open":10107.4,"high":10126.62,"low":10085.55,"close":10110.97,"volume":11.15993,"closeTime":1581239699999},{"openTime":1581239700000,"open":10109.89,"high":10143.14,"low":10098.19,"close":10098.19,"volume":6.17275,"closeTime":1581240599999},{"openTime":1581240600000,"open":10095.75,"high":10108.05,"low":10071.88,"close":10082.89,"volume":6.870993,"closeTime":1581241499999},{"openTime":1581241500000,"open":10080.24,"high":10093.85,"low":10071.92,"close":10071.92,"volume":5.823369,"closeTime":1581242399999},{"openTime":1581242400000,"open":10071.89,"high":10088.11,"low":10051.41,"close":10081,"volume":6.404802,"closeTime":1581243299999},{"openTime":1581243300000,"open":10081,"high":10100.19,"low":10081,"close":10098.35,"volume":1.186211,"closeTime":1581244199999},{"openTime":1581244200000,"open":10099.54,"high":10104,"low":10080.98,"close":10086.26,"volume":7.675635,"closeTime":1581245099999},{"openTime":1581245100000,"open":10094.48,"high":10128.26,"low":10094.48,"close":10122.95,"volume":10.391934,"closeTime":1581245999999},{"openTime":1581246000000,"open":10122.95,"high":10136,"low":10115.38,"close":10121,"volume":5.067062,"closeTime":1581246899999},{"openTime":1581246900000,"open":10126.04,"high":10132.6,"low":10107.25,"close":10112.82,"volume":2.077253,"closeTime":1581247799999},{"openTime":1581247800000,"open":10121.4,"high":10133.96,"low":10118.62,"close":10120.02,"volume":7.456062,"closeTime":1581248699999},{"openTime":1581248700000,"open":10121.17,"high":10121.17,"low":10107,"close":10109.34,"volume":3.130226,"closeTime":1581249599999},{"openTime":1581249600000,"open":10117.91,"high":10143.6,"low":10117.91,"close":10140.89,"volume":5.340673,"closeTime":1581250499999},{"openTime":1581250500000,"open":10143.61,"high":10149.98,"low":10129.77,"close":10131.66,"volume":5.546687,"closeTime":1581251399999},{"openTime":1581251400000,"open":10135.79,"high":10149.42,"low":10131,"close":10148.28,"volume":4.932344,"closeTime":1581252299999},{"openTime":1581252300000,"open":10147.06,"high":10147.06,"low":10118.67,"close":10132.51,"volume":12.128182,"closeTime":1581253199999},{"openTime":1581253200000,"open":10135.66,"high":10144.99,"low":10135.19,"close":10143.57,"volume":5.80516,"closeTime":1581254099999},{"openTime":1581254100000,"open":10137.99,"high":10145,"low":10128.53,"close":10132.65,"volume":4.384036,"closeTime":1581254999999},{"openTime":1581255000000,"open":10132.24,"high":10135.16,"low":10114.6,"close":10120,"volume":2.16222,"closeTime":1581255899999},{"openTime":1581255900000,"open":10119.53,"high":10120,"low":10100,"close":10110,"volume":15.979361,"closeTime":1581256799999},{"openTime":1581256800000,"open":10103.44,"high":10113.77,"low":10093.71,"close":10111.13,"volume":2.524865,"closeTime":1581257699999},{"openTime":1581257700000,"open":10119.75,"high":10122,"low":10091.42,"close":10101.74,"volume":17.137206,"closeTime":1581258599999},{"openTime":1581258600000,"open":10093.51,"high":10104.65,"low":10086.94,"close":10092,"volume":9.74959,"closeTime":1581259499999},{"openTime":1581259500000,"open":10087.76,"high":10096.77,"low":10067.56,"close":10083.27,"volume":10.331967,"closeTime":1581260399999},{"openTime":1581260400000,"open":10084.29,"high":10101.56,"low":10069.9,"close":10080.24,"volume":8.018519,"closeTime":1581261299999},{"openTime":1581261300000,"open":10078.98,"high":10078.98,"low":9993.99,"close":10051.8,"volume":34.775829,"closeTime":1581262199999},{"openTime":1581262200000,"open":10051.8,"high":10101.36,"low":10038.14,"close":10093.68,"volume":12.785833,"closeTime":1581263099999},{"openTime":1581263100000,"open":10093.68,"high":10117.93,"low":10093.68,"close":10100.23,"volume":3.908584,"closeTime":1581263999999},{"openTime":1581264000000,"open":10101.36,"high":10124.52,"low":10095.1,"close":10118.9,"volume":6.774488,"closeTime":1581264899999},{"openTime":1581264900000,"open":10119.03,"high":10124.98,"low":10088.79,"close":10088.79,"volume":3.542457,"closeTime":1581265799999},{"openTime":1581265800000,"open":10091.08,"high":10096.02,"low":10077.65,"close":10091.36,"volume":5.223271,"closeTime":1581266699999},{"openTime":1581266700000,"open":10101.72,"high":10113.73,"low":10091.76,"close":10113.73,"volume":2.011779,"closeTime":1581267599999},{"openTime":1581267600000,"open":10113.72,"high":10117.35,"low":10100.99,"close":10100.99,"volume":1.763554,"closeTime":1581268499999},{"openTime":1581268500000,"open":10101.35,"high":10101.35,"low":10086.01,"close":10097,"volume":4.425378,"closeTime":1581269399999},{"openTime":1581269400000,"open":10097,"high":10103.41,"low":10092.74,"close":10099.8,"volume":5.828628,"closeTime":1581270299999},{"openTime":1581270300000,"open":10100.23,"high":10112.98,"low":10095.15,"close":10095.15,"volume":4.625711,"closeTime":1581271199999},{"openTime":1581271200000,"open":10099.94,"high":10099.94,"low":10072.68,"close":10082,"volume":8.014084,"closeTime":1581272099999},{"openTime":1581272100000,"open":10083.75,"high":10096.44,"low":10076.7,"close":10090.1,"volume":2.473735,"closeTime":1581272999999},{"openTime":1581273000000,"open":10091.82,"high":10091.82,"low":10062.68,"close":10068.06,"volume":15.66293,"closeTime":1581273899999},{"openTime":1581273900000,"open":10074.13,"high":10081,"low":10052.77,"close":10070.1,"volume":6.249129,"closeTime":1581274799999},{"openTime":1581274800000,"open":10072.69,"high":10077.98,"low":10068.01,"close":10073.82,"volume":1.397828,"closeTime":1581275699999},{"openTime":1581275700000,"open":10085.77,"high":10094.23,"low":10081.21,"close":10085.68,"volume":2.126463,"closeTime":1581276599999},{"openTime":1581276600000,"open":10085.61,"high":10090,"low":10081.22,"close":10089.39,"volume":5.242121,"closeTime":1581277499999},{"openTime":1581277500000,"open":10082.49,"high":10084,"low":10069.37,"close":10069.53,"volume":1.98757,"closeTime":1581278399999},{"openTime":1581278400000,"open":10069.53,"high":10083.9,"low":10050.42,"close":10077.42,"volume":4.864195,"closeTime":1581279299999},{"openTime":1581279300000,"open":10077.73,"high":10088.7,"low":10061.29,"close":10071.69,"volume":22.716186,"closeTime":1581280199999},{"openTime":1581280200000,"open":10071.74,"high":10080.54,"low":10053.17,"close":10055.18,"volume":11.273837,"closeTime":1581281099999},{"openTime":1581281100000,"open":10054.1,"high":10077.6,"low":10051.52,"close":10063.32,"volume":4.811348,"closeTime":1581281999999},{"openTime":1581282000000,"open":10057.74,"high":10087.46,"low":10054.54,"close":10079.41,"volume":8.839905,"closeTime":1581282899999},{"openTime":1581282900000,"open":10079.53,"high":10097.21,"low":10079.41,"close":10085.96,"volume":6.613979,"closeTime":1581283799999},{"openTime":1581283800000,"open":10087.14,"high":10092.8,"low":10079.46,"close":10087.24,"volume":4.904516,"closeTime":1581284699999},{"openTime":1581284700000,"open":10083.37,"high":10085.27,"low":10073,"close":10085.27,"volume":16.872703,"closeTime":1581285599999},{"openTime":1581285600000,"open":10079.87,"high":10106.4,"low":10079.87,"close":10102.56,"volume":5.012141,"closeTime":1581286499999},{"openTime":1581286500000,"open":10102.57,"high":10123.21,"low":10102.56,"close":10112.76,"volume":4.056849,"closeTime":1581287399999},{"openTime":1581287400000,"open":10112.76,"high":10124.98,"low":10103.88,"close":10124.98,"volume":3.724626,"closeTime":1581288299999},{"openTime":1581288300000,"open":10124.69,"high":10125.25,"low":10109.49,"close":10125.25,"volume":5.282654,"closeTime":1581289199999},{"openTime":1581289200000,"open":10125.25,"high":10161.15,"low":10123.39,"close":10151.66,"volume":10.321584,"closeTime":1581290099999},{"openTime":1581290100000,"open":10154.25,"high":10165.75,"low":10123.99,"close":10137.48,"volume":5.072889,"closeTime":1581290999999},{"openTime":1581291000000,"open":10137.49,"high":10158.51,"low":10131.39,"close":10144.88,"volume":24.647039,"closeTime":1581291899999},{"openTime":1581291900000,"open":10144.88,"high":10173.61,"low":10144.33,"close":10160.05,"volume":2.631921,"closeTime":1581292799999},{"openTime":1581292800000,"open":10161.59,"high":10198.75,"low":10157.94,"close":10192.36,"volume":16.300273,"closeTime":1581293699999},{"openTime":1581293700000,"open":10188.81,"high":10189.43,"low":10151.86,"close":10178.72,"volume":19.255547,"closeTime":1581294599999},{"openTime":1581294600000,"open":10171.97,"high":10185,"low":10161.61,"close":10185,"volume":5.488602,"closeTime":1581295499999},{"openTime":1581295500000,"open":10185.04,"high":10194.97,"low":10179.6,"close":10190.2,"volume":11.311722,"closeTime":1581296399999},{"openTime":1581296400000,"open":10186.81,"high":10186.81,"low":10167.37,"close":10185.7,"volume":3.068139,"closeTime":1581297299999},{"openTime":1581297300000,"open":10179.38,"high":10179.38,"low":10145.3,"close":10159,"volume":3.497854,"closeTime":1581298199999},{"openTime":1581298200000,"open":10157.86,"high":10163.46,"low":10137.15,"close":10148.48,"volume":9.907637,"closeTime":1581299099999},{"openTime":1581299100000,"open":10150.37,"high":10174.82,"low":10136.05,"close":10142.45,"volume":7.926447,"closeTime":1581299999999},{"openTime":1581300000000,"open":10137.7,"high":10151.39,"low":10073.26,"close":10090.8,"volume":20.060885,"closeTime":1581300899999},{"openTime":1581300900000,"open":10096.84,"high":10128.52,"low":10088.09,"close":10120.59,"volume":3.083603,"closeTime":1581301799999},{"openTime":1581301800000,"open":10120.58,"high":10130.99,"low":10108.36,"close":10112.74,"volume":9.660273,"closeTime":1581302699999},{"openTime":1581302700000,"open":10105.34,"high":10131.86,"low":10078.41,"close":10119.17,"volume":33.193423,"closeTime":1581303599999},{"openTime":1581303600000,"open":10115.83,"high":10117.65,"low":10095.26,"close":10095.26,"volume":12.312238,"closeTime":1581304499999},{"openTime":1581304500000,"open":10098.88,"high":10109.38,"low":10076.91,"close":10077.89,"volume":18.859787,"closeTime":1581305399999},{"openTime":1581305400000,"open":10074.98,"high":10089.5,"low":10056.44,"close":10065.81,"volume":14.423939,"closeTime":1581306299999},{"openTime":1581306300000,"open":10061.83,"high":10099.99,"low":10052.69,"close":10088.95,"volume":6.852267,"closeTime":1581307199999},{"openTime":1581307200000,"open":10090.46,"high":10099.99,"low":10061.48,"close":10065.43,"volume":1.819029,"closeTime":1581308099999},{"openTime":1581308100000,"open":10069.86,"high":10069.99,"low":10014.19,"close":10043.36,"volume":12.227598,"closeTime":1581308999999},{"openTime":1581309000000,"open":10041,"high":10060.5,"low":10040,"close":10040,"volume":12.232423,"closeTime":1581309899999},{"openTime":1581309900000,"open":10050,"high":10070.64,"low":10050,"close":10057.79,"volume":2.032098,"closeTime":1581310799999},{"openTime":1581310800000,"open":10057.79,"high":10060.38,"low":10044,"close":10060.38,"volume":3.93257,"closeTime":1581311699999},{"openTime":1581311700000,"open":10055.08,"high":10078.42,"low":10055.08,"close":10077.72,"volume":4.461556,"closeTime":1581312599999},{"openTime":1581312600000,"open":10079.19,"high":10079.19,"low":10031.68,"close":10032.26,"volume":18.624304,"closeTime":1581313499999},{"openTime":1581313500000,"open":10036.53,"high":10036.53,"low":9734.05,"close":9824.78,"volume":141.152736,"closeTime":1581314399999},{"openTime":1581314400000,"open":9824.78,"high":9940,"low":9811.63,"close":9907.8,"volume":153.11068,"closeTime":1581315299999},{"openTime":1581315300000,"open":9907.79,"high":10014.76,"low":9898.02,"close":9973.8,"volume":45.751503,"closeTime":1581316199999},{"openTime":1581316200000,"open":9984.16,"high":10005.45,"low":9946.4,"close":9979.23,"volume":91.785567,"closeTime":1581317099999},{"openTime":1581317100000,"open":9968.77,"high":9985.38,"low":9938.51,"close":9958.72,"volume":52.28486,"closeTime":1581317999999},{"openTime":1581318000000,"open":9954.39,"high":9980.58,"low":9946.92,"close":9959.41,"volume":19.445858,"closeTime":1581318899999},{"openTime":1581318900000,"open":9953.94,"high":9994.85,"low":9949.36,"close":9993.62,"volume":13.161531,"closeTime":1581319799999},{"openTime":1581319800000,"open":9993.61,"high":10003,"low":9980.4,"close":9999.21,"volume":30.737863,"closeTime":1581320699999},{"openTime":1581320700000,"open":10002.05,"high":10005,"low":9973.58,"close":9981.4,"volume":7.33916,"closeTime":1581321599999},{"openTime":1581321600000,"open":9981.4,"high":9983.44,"low":9960.85,"close":9970.71,"volume":15.775943,"closeTime":1581322499999},{"openTime":1581322500000,"open":9970.71,"high":9976.17,"low":9925.66,"close":9925.66,"volume":13.521683,"closeTime":1581323399999},{"openTime":1581323400000,"open":9925,"high":9936.19,"low":9898.1,"close":9899.43,"volume":24.114838,"closeTime":1581324299999},{"openTime":1581324300000,"open":9904.82,"high":9926.63,"low":9874.08,"close":9907,"volume":22.118377,"closeTime":1581325199999},{"openTime":1581325200000,"open":9905.47,"high":9906.25,"low":9833.05,"close":9861.02,"volume":120.574153,"closeTime":1581326099999},{"openTime":1581326100000,"open":9861.02,"high":9875.86,"low":9785.1,"close":9791.68,"volume":116.453377,"closeTime":1581326999999},{"openTime":1581327000000,"open":9782.87,"high":9835.58,"low":9765.75,"close":9806.41,"volume":97.067623,"closeTime":1581327899999},{"openTime":1581327900000,"open":9812.24,"high":9830.82,"low":9794.97,"close":9821.26,"volume":75.984946,"closeTime":1581328799999},{"openTime":1581328800000,"open":9828.69,"high":9858.33,"low":9817.87,"close":9831.7,"volume":61.788995,"closeTime":1581329699999},{"openTime":1581329700000,"open":9822.98,"high":9846.48,"low":9811.44,"close":9817.55,"volume":30.14437,"closeTime":1581330599999},{"openTime":1581330600000,"open":9823.86,"high":9858.83,"low":9818.04,"close":9858.83,"volume":14.490643,"closeTime":1581331499999},{"openTime":1581331500000,"open":9858.93,"high":9865.52,"low":9830.4,"close":9843.94,"volume":18.547562,"closeTime":1581332399999},{"openTime":1581332400000,"open":9843.27,"high":9844.49,"low":9817.43,"close":9833.06,"volume":13.38073,"closeTime":1581333299999},{"openTime":1581333300000,"open":9826.8,"high":9827,"low":9769.93,"close":9789.3,"volume":52.522285,"closeTime":1581334199999},{"openTime":1581334200000,"open":9792.64,"high":9809.42,"low":9750.45,"close":9793.91,"volume":44.205609,"closeTime":1581335099999},{"openTime":1581335100000,"open":9793.92,"high":9808.66,"low":9770,"close":9802.29,"volume":14.902058,"closeTime":1581335999999},{"openTime":1581336000000,"open":9805.04,"high":9810.7,"low":9762.76,"close":9797.75,"volume":26.089843,"closeTime":1581336899999},{"openTime":1581336900000,"open":9792.71,"high":9837.85,"low":9792.71,"close":9815.64,"volume":30.982545,"closeTime":1581337799999},{"openTime":1581337800000,"open":9817.51,"high":9826.17,"low":9796.92,"close":9817.43,"volume":28.806477,"closeTime":1581338699999},{"openTime":1581338700000,"open":9822.33,"high":9840.87,"low":9809.05,"close":9835.82,"volume":54.536331,"closeTime":1581339599999},{"openTime":1581339600000,"open":9836.42,"high":9862.35,"low":9829.57,"close":9854.34,"volume":32.696222,"closeTime":1581340499999},{"openTime":1581340500000,"open":9855.31,"high":9855.5,"low":9824.27,"close":9826.09,"volume":18.465719,"closeTime":1581341399999},{"openTime":1581341400000,"open":9829.69,"high":9831.91,"low":9812.91,"close":9819.11,"volume":15.841988,"closeTime":1581342299999},{"openTime":1581342300000,"open":9817.95,"high":9829.61,"low":9808.66,"close":9818.03,"volume":19.844653,"closeTime":1581343199999},{"openTime":1581343200000,"open":9814.61,"high":9848.36,"low":9811,"close":9842.33,"volume":5.170288,"closeTime":1581344099999},{"openTime":1581344100000,"open":9838.2,"high":9842.53,"low":9818.16,"close":9823.59,"volume":17.069744,"closeTime":1581344999999},{"openTime":1581345000000,"open":9824.38,"high":9881.87,"low":9821.59,"close":9872.56,"volume":43.241277,"closeTime":1581345899999},{"openTime":1581345900000,"open":9876.39,"high":9893.87,"low":9859.88,"close":9875.05,"volume":3.756077,"closeTime":1581346799999},{"openTime":1581346800000,"open":9880.79,"high":9918.64,"low":9874.4,"close":9899.66,"volume":15.537153,"closeTime":1581347699999},{"openTime":1581347700000,"open":9906.34,"high":9921.05,"low":9891.78,"close":9901.3,"volume":19.661963,"closeTime":1581348599999},{"openTime":1581348600000,"open":9901.37,"high":9917.7,"low":9869.86,"close":9878.93,"volume":10.728457,"closeTime":1581349499999},{"openTime":1581349500000,"open":9884.62,"high":9893.55,"low":9859,"close":9871.4,"volume":10.030415,"closeTime":1581350399999},{"openTime":1581350400000,"open":9865.46,"high":9893.12,"low":9840.61,"close":9893.12,"volume":20.798279,"closeTime":1581351299999},{"openTime":1581351300000,"open":9888.98,"high":9890.14,"low":9861.39,"close":9890.14,"volume":7.797573,"closeTime":1581352199999},{"openTime":1581352200000,"open":9891.02,"high":9891.02,"low":9850.54,"close":9862.63,"volume":7.519524,"closeTime":1581353099999},{"openTime":1581353100000,"open":9862.63,"high":9862.63,"low":9814,"close":9824.11,"volume":9.569494,"closeTime":1581353999999},{"openTime":1581354000000,"open":9828.27,"high":9836.77,"low":9805.53,"close":9836.77,"volume":22.574113,"closeTime":1581354899999},{"openTime":1581354900000,"open":9837.45,"high":9845,"low":9822.65,"close":9827.52,"volume":7.588747,"closeTime":1581355799999},{"openTime":1581355800000,"open":9822.7,"high":9833.76,"low":9811.74,"close":9833.75,"volume":8.923819,"closeTime":1581356699999},{"openTime":1581356700000,"open":9837.81,"high":9846.4,"low":9835.03,"close":9839.87,"volume":5.44293,"closeTime":1581357599999},{"openTime":1581357600000,"open":9839.87,"high":9862.78,"low":9837.39,"close":9859.94,"volume":21.974737,"closeTime":1581358499999},{"openTime":1581358500000,"open":9860.87,"high":9863.18,"low":9833.75,"close":9837.65,"volume":5.287186,"closeTime":1581359399999},{"openTime":1581359400000,"open":9841.46,"high":9845.58,"low":9822.73,"close":9822.73,"volume":8.032563,"closeTime":1581360299999},{"openTime":1581360300000,"open":9822,"high":9835.37,"low":9810.01,"close":9835.37,"volume":8.531213,"closeTime":1581361199999},{"openTime":1581361200000,"open":9831.78,"high":9840.37,"low":9829.54,"close":9838.91,"volume":2.025095,"closeTime":1581362099999},{"openTime":1581362100000,"open":9838.92,"high":9838.92,"low":9812.64,"close":9812.64,"volume":6.756925,"closeTime":1581362999999},{"openTime":1581363000000,"open":9818.97,"high":9844.85,"low":9793.29,"close":9839.06,"volume":23.978278,"closeTime":1581363899999},{"openTime":1581363900000,"open":9839.85,"high":9844.67,"low":9824.16,"close":9825.97,"volume":3.230455,"closeTime":1581364799999},{"openTime":1581364800000,"open":9832.62,"high":9855.4,"low":9830.85,"close":9841.5,"volume":1.531451,"closeTime":1581365699999},{"openTime":1581365700000,"open":9835.31,"high":9858.5,"low":9822.1,"close":9844.35,"volume":8.499189,"closeTime":1581366599999},{"openTime":1581366600000,"open":9843.28,"high":9872.74,"low":9841.42,"close":9865.85,"volume":10.076843,"closeTime":1581367499999},{"openTime":1581367500000,"open":9862.57,"high":9868.16,"low":9843.13,"close":9852.69,"volume":12.10584,"closeTime":1581368399999},{"openTime":1581368400000,"open":9852.69,"high":9854.31,"low":9843.83,"close":9850.81,"volume":3.230314,"closeTime":1581369299999},{"openTime":1581369300000,"open":9848.93,"high":9862.73,"low":9841.65,"close":9851.21,"volume":7.460685,"closeTime":1581370199999},{"openTime":1581370200000,"open":9846.67,"high":9869.55,"low":9845.69,"close":9869.55,"volume":2.999037,"closeTime":1581371099999},{"openTime":1581371100000,"open":9867.62,"high":9875.31,"low":9849.08,"close":9871.67,"volume":14.535456,"closeTime":1581371999999},{"openTime":1581372000000,"open":9863.05,"high":9863.63,"low":9841.12,"close":9853.81,"volume":11.676715,"closeTime":1581372899999},{"openTime":1581372900000,"open":9853.8,"high":9853.8,"low":9824.66,"close":9831.35,"volume":1.473758,"closeTime":1581373799999},{"openTime":1581373800000,"open":9824.72,"high":9831.35,"low":9802,"close":9805.87,"volume":9.526223,"closeTime":1581374699999},{"openTime":1581374700000,"open":9806.15,"high":9842.1,"low":9805.96,"close":9832.12,"volume":2.445629,"closeTime":1581375599999},{"openTime":1581375600000,"open":9837.54,"high":9861,"low":9836.71,"close":9853.97,"volume":3.15562,"closeTime":1581376499999},{"openTime":1581376500000,"open":9848.73,"high":9884.28,"low":9848.73,"close":9858.52,"volume":27.54689,"closeTime":1581377399999},{"openTime":1581377400000,"open":9858.92,"high":9890,"low":9858.92,"close":9871.31,"volume":11.261138,"closeTime":1581378299999},{"openTime":1581378300000,"open":9878.37,"high":9882.03,"low":9846.31,"close":9846.31,"volume":3.028692,"closeTime":1581379199999},{"openTime":1581379200000,"open":9846.31,"high":9853.95,"low":9820.4,"close":9842.56,"volume":14.66875,"closeTime":1581380099999},{"openTime":1581380100000,"open":9833.06,"high":9834.48,"low":9790.15,"close":9802.93,"volume":4.3259,"closeTime":1581380999999},{"openTime":1581381000000,"open":9794.23,"high":9813.4,"low":9768,"close":9801.31,"volume":24.120308,"closeTime":1581381899999},{"openTime":1581381900000,"open":9800,"high":9818.66,"low":9768.25,"close":9772.14,"volume":8.816624,"closeTime":1581382799999},{"openTime":1581382800000,"open":9774.48,"high":9797.85,"low":9752.83,"close":9753.07,"volume":17.886711,"closeTime":1581383699999},{"openTime":1581383700000,"open":9759.59,"high":9777.22,"low":9711.35,"close":9777.22,"volume":19.05931,"closeTime":1581384599999},{"openTime":1581384600000,"open":9778.66,"high":9790.11,"low":9766.34,"close":9788.84,"volume":6.634254,"closeTime":1581385499999},{"openTime":1581385500000,"open":9790.63,"high":9816.29,"low":9771.01,"close":9810,"volume":12.863717,"closeTime":1581386399999},{"openTime":1581386400000,"open":9810,"high":9813.04,"low":9785.75,"close":9798.78,"volume":5.934736,"closeTime":1581387299999},{"openTime":1581387300000,"open":9803.17,"high":9803.17,"low":9762.49,"close":9780.01,"volume":15.011232,"closeTime":1581388199999},{"openTime":1581388200000,"open":9779.02,"high":9785.96,"low":9755.22,"close":9760.38,"volume":21.59463,"closeTime":1581389099999},{"openTime":1581389100000,"open":9758.2,"high":9773.06,"low":9746.67,"close":9749.21,"volume":3.09592,"closeTime":1581389999999},{"openTime":1581390000000,"open":9748.43,"high":9754.9,"low":9732.92,"close":9754.9,"volume":9.819984,"closeTime":1581390899999},{"openTime":1581390900000,"open":9757.39,"high":9768.38,"low":9733.86,"close":9749.17,"volume":8.985519,"closeTime":1581391799999},{"openTime":1581391800000,"open":9755.56,"high":9759,"low":9730.74,"close":9730.74,"volume":3.797245,"closeTime":1581392699999},{"openTime":1581392700000,"open":9730.74,"high":9737.33,"low":9716.36,"close":9730.04,"volume":3.119152,"closeTime":1581393599999},{"openTime":1581393600000,"open":9721.92,"high":9752.28,"low":9711.11,"close":9752.28,"volume":9.507502,"closeTime":1581394499999},{"openTime":1581394500000,"open":9748.08,"high":9752.14,"low":9731.02,"close":9748.81,"volume":5.133772,"closeTime":1581395399999},{"openTime":1581395400000,"open":9749.61,"high":9749.61,"low":9715.41,"close":9715.41,"volume":1.867084,"closeTime":1581396299999},{"openTime":1581396300000,"open":9719.01,"high":9743.76,"low":9711.97,"close":9743.76,"volume":36.332202,"closeTime":1581397199999},{"openTime":1581397200000,"open":9744.39,"high":9760,"low":9739.69,"close":9751.29,"volume":2.179795,"closeTime":1581398099999},{"openTime":1581398100000,"open":9754.76,"high":9770.68,"low":9749.4,"close":9770.68,"volume":8.150164,"closeTime":1581398999999},{"openTime":1581399000000,"open":9775,"high":9784.23,"low":9760.42,"close":9769.69,"volume":37.037384,"closeTime":1581399899999},{"openTime":1581399900000,"open":9770.55,"high":9770.55,"low":9742.52,"close":9750.14,"volume":6.580362,"closeTime":1581400799999},{"openTime":1581400800000,"open":9755.28,"high":9762.14,"low":9734.7,"close":9747.83,"volume":2.356986,"closeTime":1581401699999},{"openTime":1581401700000,"open":9746.44,"high":9746.44,"low":9730.89,"close":9740.21,"volume":3.552784,"closeTime":1581402599999},{"openTime":1581402600000,"open":9744.37,"high":9772.4,"low":9741.3,"close":9764.42,"volume":23.786891,"closeTime":1581403499999},{"openTime":1581403500000,"open":9764.42,"high":9784.15,"low":9760.35,"close":9765.87,"volume":3.159207,"closeTime":1581404399999},{"openTime":1581404400000,"open":9764.56,"high":9783.73,"low":9758.47,"close":9760.59,"volume":6.482205,"closeTime":1581405299999},{"openTime":1581405300000,"open":9756.75,"high":9762.67,"low":9749.07,"close":9749.07,"volume":3.839936,"closeTime":1581406199999},{"openTime":1581406200000,"open":9754.32,"high":9758.03,"low":9726.33,"close":9749.37,"volume":14.428257,"closeTime":1581407099999},{"openTime":1581407100000,"open":9749.37,"high":9749.37,"low":9727.07,"close":9733.14,"volume":8.917283,"closeTime":1581407999999},{"openTime":1581408000000,"open":9738.86,"high":9751.01,"low":9734.61,"close":9736.51,"volume":2.568178,"closeTime":1581408899999},{"openTime":1581408900000,"open":9738.64,"high":9749.08,"low":9725.51,"close":9747.27,"volume":22.861348,"closeTime":1581409799999},{"openTime":1581409800000,"open":9742.66,"high":9767.84,"low":9728.85,"close":9760.5,"volume":13.512361,"closeTime":1581410699999},{"openTime":1581410700000,"open":9760,"high":9787.86,"low":9756.35,"close":9787.86,"volume":20.488758,"closeTime":1581411599999},{"openTime":1581411600000,"open":9787.86,"high":9805,"low":9775.86,"close":9776.83,"volume":19.044316,"closeTime":1581412499999},{"openTime":1581412500000,"open":9771.13,"high":9797.65,"low":9766.06,"close":9797.65,"volume":4.779552,"closeTime":1581413399999},{"openTime":1581413400000,"open":9798.41,"high":9798.41,"low":9783.2,"close":9783.2,"volume":3.329287,"closeTime":1581414299999},{"openTime":1581414300000,"open":9782.74,"high":9784.53,"low":9773.42,"close":9774.49,"volume":6.135552,"closeTime":1581415199999},{"openTime":1581415200000,"open":9774.49,"high":9776.85,"low":9756.35,"close":9763.43,"volume":5.106835,"closeTime":1581416099999},{"openTime":1581416100000,"open":9759.64,"high":9775.58,"low":9755.74,"close":9774.06,"volume":6.138916,"closeTime":1581416999999},{"openTime":1581417000000,"open":9777.04,"high":9784.66,"low":9775.9,"close":9780.47,"volume":2.979355,"closeTime":1581417899999},{"openTime":1581417900000,"open":9786.62,"high":9800.17,"low":9778.46,"close":9786.48,"volume":3.409966,"closeTime":1581418799999},{"openTime":1581418800000,"open":9785.82,"high":9798.33,"low":9782.74,"close":9790,"volume":7.281798,"closeTime":1581419699999},{"openTime":1581419700000,"open":9788.52,"high":9793.17,"low":9772.37,"close":9787.45,"volume":5.957375,"closeTime":1581420599999},{"openTime":1581420600000,"open":9783.91,"high":9798.69,"low":9773.38,"close":9789.54,"volume":6.431211,"closeTime":1581421499999},{"openTime":1581421500000,"open":9787.95,"high":9815.93,"low":9783.46,"close":9803.85,"volume":6.26805,"closeTime":1581422399999},{"openTime":1581422400000,"open":9800.83,"high":9828.45,"low":9787.47,"close":9825.5,"volume":20.032491,"closeTime":1581423299999},{"openTime":1581423300000,"open":9824.26,"high":9877.63,"low":9817.73,"close":9862.9,"volume":46.376342,"closeTime":1581424199999},{"openTime":1581424200000,"open":9862.87,"high":9882.44,"low":9856.53,"close":9857.56,"volume":33.216646,"closeTime":1581425099999},{"openTime":1581425100000,"open":9857.56,"high":9876.54,"low":9845.35,"close":9854,"volume":11.702191,"closeTime":1581425999999},{"openTime":1581426000000,"open":9850,"high":9871.34,"low":9847.59,"close":9869.81,"volume":31.483973,"closeTime":1581426899999},{"openTime":1581426900000,"open":9867.47,"high":9879.76,"low":9864.13,"close":9870.49,"volume":14.968991,"closeTime":1581427799999},{"openTime":1581427800000,"open":9877.59,"high":9909.82,"low":9876.41,"close":9899.12,"volume":23.69086,"closeTime":1581428699999},{"openTime":1581428700000,"open":9897.97,"high":9903.97,"low":9858.26,"close":9872.93,"volume":11.567107,"closeTime":1581429599999},{"openTime":1581429600000,"open":9876.54,"high":9900.05,"low":9875.33,"close":9898.39,"volume":2.585668,"closeTime":1581430499999},{"openTime":1581430500000,"open":9893.8,"high":9907.43,"low":9886.94,"close":9886.94,"volume":9.680139,"closeTime":1581431399999},{"openTime":1581431400000,"open":9882.22,"high":9890.55,"low":9867.18,"close":9872.11,"volume":23.203698,"closeTime":1581432299999},{"openTime":1581432300000,"open":9876.01,"high":9877.16,"low":9847.06,"close":9857.3,"volume":16.978869,"closeTime":1581433199999},{"openTime":1581433200000,"open":9853.31,"high":9892.24,"low":9853.31,"close":9892.24,"volume":8.838712,"closeTime":1581434099999},{"openTime":1581434100000,"open":9892.24,"high":10014.92,"low":9889.29,"close":10002.02,"volume":57.3958,"closeTime":1581434999999},{"openTime":1581435000000,"open":9996.85,"high":10192.48,"low":9996.85,"close":10163.12,"volume":142.485655,"closeTime":1581435899999},{"openTime":1581435900000,"open":10162.15,"high":10228.66,"low":10119.54,"close":10195.63,"volume":117.136957,"closeTime":1581436799999},{"openTime":1581436800000,"open":10194.15,"high":10375.57,"low":10194.15,"close":10259.82,"volume":171.942855,"closeTime":1581437699999},{"openTime":1581437700000,"open":10253,"high":10273.44,"low":10207.08,"close":10237.8,"volume":43.591742,"closeTime":1581438599999},{"openTime":1581438600000,"open":10238.46,"high":10280.18,"low":10223.66,"close":10235.71,"volume":71.882837,"closeTime":1581439499999},{"openTime":1581439500000,"open":10234.45,"high":10266.21,"low":10220,"close":10257.07,"volume":58.082998,"closeTime":1581440399999},{"openTime":1581440400000,"open":10259.2,"high":10302.46,"low":10259.2,"close":10280.18,"volume":89.83759,"closeTime":1581441299999},{"openTime":1581441300000,"open":10288.01,"high":10299.73,"low":10265.47,"close":10286.6,"volume":27.240786,"closeTime":1581442199999},{"openTime":1581442200000,"open":10286.81,"high":10320.45,"low":10267.23,"close":10282.37,"volume":37.553475,"closeTime":1581443099999},{"openTime":1581443100000,"open":10282.37,"high":10306.25,"low":10266.99,"close":10301.92,"volume":30.491859,"closeTime":1581443999999},{"openTime":1581444000000,"open":10302.12,"high":10333.07,"low":10293.38,"close":10299.77,"volume":38.421765,"closeTime":1581444899999},{"openTime":1581444900000,"open":10306.04,"high":10345.08,"low":10278.52,"close":10286.58,"volume":8.996757,"closeTime":1581445799999},{"openTime":1581445800000,"open":10285.41,"high":10300.81,"low":10237.57,"close":10260.04,"volume":27.009658,"closeTime":1581446699999},{"openTime":1581446700000,"open":10262,"high":10273.06,"low":10231.34,"close":10248.26,"volume":11.211701,"closeTime":1581447599999},{"openTime":1581447600000,"open":10251.11,"high":10262.24,"low":10242.2,"close":10246.03,"volume":18.544282,"closeTime":1581448499999},{"openTime":1581448500000,"open":10246.07,"high":10255.85,"low":10215.91,"close":10223.84,"volume":14.350788,"closeTime":1581449399999},{"openTime":1581449400000,"open":10219,"high":10263.07,"low":10209.99,"close":10255.68,"volume":12.607955,"closeTime":1581450299999},{"openTime":1581450300000,"open":10256.06,"high":10296.24,"low":10250,"close":10283.23,"volume":11.799539,"closeTime":1581451199999},{"openTime":1581451200000,"open":10291.22,"high":10298.99,"low":10266.04,"close":10275.31,"volume":37.871703,"closeTime":1581452099999},{"openTime":1581452100000,"open":10277.31,"high":10281,"low":10253.49,"close":10278.41,"volume":16.504313,"closeTime":1581452999999},{"openTime":1581453000000,"open":10271.99,"high":10275.44,"low":10260,"close":10262.03,"volume":11.334722,"closeTime":1581453899999},{"openTime":1581453900000,"open":10264.17,"high":10282.21,"low":10257.78,"close":10264.5,"volume":19.688675,"closeTime":1581454799999},{"openTime":1581454800000,"open":10268.32,"high":10275,"low":10249.94,"close":10258.37,"volume":79.391894,"closeTime":1581455699999},{"openTime":1581455700000,"open":10262.7,"high":10267.8,"low":10245.82,"close":10261.93,"volume":17.883555,"closeTime":1581456599999},{"openTime":1581456600000,"open":10260.43,"high":10267.86,"low":10212.42,"close":10226.18,"volume":44.433747,"closeTime":1581457499999},{"openTime":1581457500000,"open":10219.47,"high":10241.33,"low":10215.67,"close":10239.69,"volume":7.508851,"closeTime":1581458399999},{"openTime":1581458400000,"open":10239.26,"high":10252.22,"low":10232.6,"close":10233,"volume":18.770343,"closeTime":1581459299999},{"openTime":1581459300000,"open":10233,"high":10255.97,"low":10229.75,"close":10255.96,"volume":10.01219,"closeTime":1581460199999},{"openTime":1581460200000,"open":10255.94,"high":10255.94,"low":10220.83,"close":10220.83,"volume":7.047516,"closeTime":1581461099999},{"openTime":1581461100000,"open":10217.35,"high":10243.47,"low":10215.65,"close":10237.39,"volume":11.243264,"closeTime":1581461999999},{"openTime":1581462000000,"open":10239.7,"high":10249.02,"low":10222.51,"close":10237.33,"volume":10.738501,"closeTime":1581462899999},{"openTime":1581462900000,"open":10240.69,"high":10256.97,"low":10235,"close":10235,"volume":6.008154,"closeTime":1581463799999},{"openTime":1581463800000,"open":10239.71,"high":10295.13,"low":10225.9,"close":10295.13,"volume":44.479293,"closeTime":1581464699999},{"openTime":1581464700000,"open":10286.55,"high":10292.57,"low":10267.04,"close":10270.33,"volume":19.780607,"closeTime":1581465599999},{"openTime":1581465600000,"open":10272.85,"high":10336.64,"low":10272.85,"close":10320.51,"volume":45.809768,"closeTime":1581466499999},{"openTime":1581466500000,"open":10316.24,"high":10347.91,"low":10284.08,"close":10291.35,"volume":25.630937,"closeTime":1581467399999},{"openTime":1581467400000,"open":10291.35,"high":10306.84,"low":10280.37,"close":10304.15,"volume":9.467527,"closeTime":1581468299999},{"openTime":1581468300000,"open":10300.99,"high":10350,"low":10300.5,"close":10350,"volume":19.197915,"closeTime":1581469199999},{"openTime":1581469200000,"open":10344.49,"high":10356.6,"low":10306.34,"close":10329.77,"volume":22.105814,"closeTime":1581470099999},{"openTime":1581470100000,"open":10329.77,"high":10339.49,"low":10307.49,"close":10311.5,"volume":16.901365,"closeTime":1581470999999},{"openTime":1581471000000,"open":10319.62,"high":10342.04,"low":10316.42,"close":10337.96,"volume":5.694031,"closeTime":1581471899999},{"openTime":1581471900000,"open":10342.04,"high":10348.98,"low":10316.65,"close":10322.74,"volume":18.000943,"closeTime":1581472799999},{"openTime":1581472800000,"open":10325.07,"high":10336.98,"low":10308.81,"close":10310.53,"volume":9.636586,"closeTime":1581473699999},{"openTime":1581473700000,"open":10306.23,"high":10317.47,"low":10261.29,"close":10275.37,"volume":68.515606,"closeTime":1581474599999},{"openTime":1581474600000,"open":10281.17,"high":10293.6,"low":10258.6,"close":10286.66,"volume":8.238527,"closeTime":1581475499999},{"openTime":1581475500000,"open":10286.67,"high":10302.73,"low":10276.45,"close":10276.45,"volume":14.988446,"closeTime":1581476399999},{"openTime":1581476400000,"open":10278.95,"high":10304.98,"low":10275.54,"close":10293.77,"volume":5.509998,"closeTime":1581477299999},{"openTime":1581477300000,"open":10293.77,"high":10327.93,"low":10293.77,"close":10318.91,"volume":7.196536,"closeTime":1581478199999},{"openTime":1581478200000,"open":10322.06,"high":10323.8,"low":10292.91,"close":10300.09,"volume":4.108157,"closeTime":1581479099999},{"openTime":1581479100000,"open":10300.09,"high":10300.09,"low":10270.54,"close":10296.45,"volume":18.094038,"closeTime":1581479999999},{"openTime":1581480000000,"open":10296.45,"high":10320.9,"low":10292.39,"close":10311.43,"volume":6.237147,"closeTime":1581480899999},{"openTime":1581480900000,"open":10308.18,"high":10330.3,"low":10306.88,"close":10330.3,"volume":2.696124,"closeTime":1581481799999},{"openTime":1581481800000,"open":10323.51,"high":10330.31,"low":10312.13,"close":10316.22,"volume":4.318359,"closeTime":1581482699999},{"openTime":1581482700000,"open":10312.44,"high":10328.79,"low":10301,"close":10303.68,"volume":5.249472,"closeTime":1581483599999},{"openTime":1581483600000,"open":10306.84,"high":10321.67,"low":10295.36,"close":10321.67,"volume":2.333885,"closeTime":1581484499999},{"openTime":1581484500000,"open":10315.87,"high":10328.7,"low":10311.63,"close":10311.63,"volume":37.886387,"closeTime":1581485399999},{"openTime":1581485400000,"open":10317.68,"high":10348.54,"low":10310.18,"close":10335.55,"volume":25.083741,"closeTime":1581486299999},{"openTime":1581486300000,"open":10335.91,"high":10369.09,"low":10332.53,"close":10354.18,"volume":49.54023,"closeTime":1581487199999},{"openTime":1581487200000,"open":10358.72,"high":10377.99,"low":10329.83,"close":10329.84,"volume":31.381901,"closeTime":1581488099999},{"openTime":1581488100000,"open":10328.8,"high":10331.29,"low":10301.13,"close":10305.29,"volume":7.269705,"closeTime":1581488999999},{"openTime":1581489000000,"open":10316.03,"high":10336.6,"low":10301.88,"close":10318.51,"volume":11.059993,"closeTime":1581489899999},{"openTime":1581489900000,"open":10326.86,"high":10357.57,"low":10326.86,"close":10354.21,"volume":19.260544,"closeTime":1581490799999},{"openTime":1581490800000,"open":10345.39,"high":10355.97,"low":10324.8,"close":10346.38,"volume":38.424634,"closeTime":1581491699999},{"openTime":1581491700000,"open":10339.09,"high":10372.9,"low":10337,"close":10366.05,"volume":38.813388,"closeTime":1581492599999},{"openTime":1581492600000,"open":10366.05,"high":10453.99,"low":10352.92,"close":10450,"volume":50.888832,"closeTime":1581493499999},{"openTime":1581493500000,"open":10449.99,"high":10484.24,"low":10328.37,"close":10388.72,"volume":81.821569,"closeTime":1581494399999},{"openTime":1581494400000,"open":10400.39,"high":10400.39,"low":10310,"close":10337.57,"volume":59.338961,"closeTime":1581495299999},{"openTime":1581495300000,"open":10329.01,"high":10353.11,"low":10319,"close":10338.53,"volume":24.429024,"closeTime":1581496199999},{"openTime":1581496200000,"open":10330.97,"high":10330.97,"low":10243.27,"close":10267.95,"volume":64.827539,"closeTime":1581497099999},{"openTime":1581497100000,"open":10274.62,"high":10311.48,"low":10266.1,"close":10299.01,"volume":23.39373,"closeTime":1581497999999},{"openTime":1581498000000,"open":10299.01,"high":10300.8,"low":10263.67,"close":10272,"volume":7.849763,"closeTime":1581498899999},{"openTime":1581498900000,"open":10270.4,"high":10289.45,"low":10247.08,"close":10279.68,"volume":19.962803,"closeTime":1581499799999},{"openTime":1581499800000,"open":10274.82,"high":10300.89,"low":10260.15,"close":10279.5,"volume":85.238835,"closeTime":1581500699999},{"openTime":1581500700000,"open":10279.67,"high":10280.15,"low":10264.32,"close":10272.93,"volume":29.556917,"closeTime":1581501599999},{"openTime":1581501600000,"open":10276.34,"high":10278.83,"low":10252.37,"close":10278.83,"volume":12.402098,"closeTime":1581502499999},{"openTime":1581502500000,"open":10280.66,"high":10327,"low":10274.65,"close":10327,"volume":29.076667,"closeTime":1581503399999},{"openTime":1581503400000,"open":10320.35,"high":10332.62,"low":10315.48,"close":10324.78,"volume":8.199594,"closeTime":1581504299999},{"openTime":1581504300000,"open":10319.09,"high":10329.85,"low":10297.75,"close":10320,"volume":10.393186,"closeTime":1581505199999},{"openTime":1581505200000,"open":10321.23,"high":10346.8,"low":10311.49,"close":10342.36,"volume":11.771846,"closeTime":1581506099999},{"openTime":1581506100000,"open":10339.69,"high":10380.78,"low":10333.1,"close":10380.78,"volume":11.491298,"closeTime":1581506999999},{"openTime":1581507000000,"open":10380.82,"high":10380.82,"low":10349.17,"close":10365.29,"volume":23.394057,"closeTime":1581507899999},{"openTime":1581507900000,"open":10372.41,"high":10382.63,"low":10342.33,"close":10362.67,"volume":32.874936,"closeTime":1581508799999},{"openTime":1581508800000,"open":10360.91,"high":10368.04,"low":10312.29,"close":10323.26,"volume":15.528682,"closeTime":1581509699999},{"openTime":1581509700000,"open":10323.28,"high":10347.73,"low":10320,"close":10323.43,"volume":17.366874,"closeTime":1581510599999},{"openTime":1581510600000,"open":10316.2,"high":10351.98,"low":10316.18,"close":10340,"volume":11.721682,"closeTime":1581511499999},{"openTime":1581511500000,"open":10340,"high":10358.26,"low":10325.26,"close":10354.59,"volume":21.466961,"closeTime":1581512399999},{"openTime":1581512400000,"open":10349.02,"high":10387.73,"low":10341.69,"close":10387.7,"volume":25.820743,"closeTime":1581513299999},{"openTime":1581513300000,"open":10387.72,"high":10400.38,"low":10371.22,"close":10388,"volume":24.363452,"closeTime":1581514199999},{"openTime":1581514200000,"open":10388,"high":10403.48,"low":10366.7,"close":10374.43,"volume":29.049386,"closeTime":1581515099999},{"openTime":1581515100000,"open":10377.57,"high":10397.44,"low":10365.93,"close":10394.44,"volume":22.886254,"closeTime":1581515999999},{"openTime":1581516000000,"open":10397.44,"high":10439.2,"low":10324.74,"close":10344.72,"volume":104.174046,"closeTime":1581516899999},{"openTime":1581516900000,"open":10344.72,"high":10373.26,"low":10313.31,"close":10359.01,"volume":22.146234,"closeTime":1581517799999},{"openTime":1581517800000,"open":10372.3,"high":10400.06,"low":10368.14,"close":10393.3,"volume":14.548153,"closeTime":1581518699999},{"openTime":1581518700000,"open":10393.31,"high":10393.35,"low":10349.26,"close":10380,"volume":21.042767,"closeTime":1581519599999},{"openTime":1581519600000,"open":10371.45,"high":10379.2,"low":10330,"close":10341.73,"volume":15.622581,"closeTime":1581520499999},{"openTime":1581520500000,"open":10341.72,"high":10354.86,"low":10267.21,"close":10282.98,"volume":75.191768,"closeTime":1581521399999},{"openTime":1581521400000,"open":10303.54,"high":10340.92,"low":10278.68,"close":10328.73,"volume":24.71846,"closeTime":1581522299999},{"openTime":1581522300000,"open":10328.22,"high":10353.52,"low":10308.55,"close":10347.61,"volume":3.795575,"closeTime":1581523199999},{"openTime":1581523200000,"open":10335.51,"high":10353.26,"low":10318,"close":10339.48,"volume":9.289062,"closeTime":1581524099999},{"openTime":1581524100000,"open":10335.93,"high":10350.96,"low":10319.35,"close":10338.01,"volume":9.51346,"closeTime":1581524999999},{"openTime":1581525000000,"open":10338.01,"high":10370.87,"low":10338.01,"close":10352.33,"volume":20.876721,"closeTime":1581525899999},{"openTime":1581525900000,"open":10351.04,"high":10393.34,"low":10351.04,"close":10365.02,"volume":11.947933,"closeTime":1581526799999},{"openTime":1581526800000,"open":10355.7,"high":10379.23,"low":10352.67,"close":10362.95,"volume":8.768735,"closeTime":1581527699999},{"openTime":1581527700000,"open":10362.95,"high":10367.06,"low":10335.69,"close":10347.71,"volume":34.118502,"closeTime":1581528599999},{"openTime":1581528600000,"open":10353.32,"high":10365.02,"low":10343.86,"close":10349.36,"volume":16.674464,"closeTime":1581529499999},{"openTime":1581529500000,"open":10350.81,"high":10371.33,"low":10344.85,"close":10370.98,"volume":4.338013,"closeTime":1581530399999},{"openTime":1581530400000,"open":10370.99,"high":10371.46,"low":10351.97,"close":10357.57,"volume":5.225895,"closeTime":1581531299999},{"openTime":1581531300000,"open":10347.51,"high":10357.86,"low":10335,"close":10357.86,"volume":12.032959,"closeTime":1581532199999},{"openTime":1581532200000,"open":10355.62,"high":10366.12,"low":10351.72,"close":10362.3,"volume":11.668811,"closeTime":1581533099999},{"openTime":1581533100000,"open":10362.44,"high":10365.16,"low":10345.02,"close":10357.99,"volume":7.050373,"closeTime":1581533999999},{"openTime":1581534000000,"open":10356.13,"high":10363.61,"low":10350,"close":10359.2,"volume":4.187581,"closeTime":1581534899999},{"openTime":1581534900000,"open":10359.23,"high":10359.23,"low":10336.47,"close":10336.47,"volume":18.475074,"closeTime":1581535799999},{"openTime":1581535800000,"open":10336.93,"high":10346.08,"low":10329.68,"close":10346.08,"volume":8.075149,"closeTime":1581536699999},{"openTime":1581536700000,"open":10346.08,"high":10350.71,"low":10325.41,"close":10333.89,"volume":5.542459,"closeTime":1581537599999},{"openTime":1581537600000,"open":10325.39,"high":10363.61,"low":10325.39,"close":10355,"volume":17.8395,"closeTime":1581538499999},{"openTime":1581538500000,"open":10355,"high":10388.75,"low":10354.02,"close":10388.75,"volume":10.597467,"closeTime":1581539399999},{"openTime":1581539400000,"open":10388.75,"high":10400.44,"low":10368.1,"close":10381.47,"volume":15.539972,"closeTime":1581540299999},{"openTime":1581540300000,"open":10380.67,"high":10399.9,"low":10378.87,"close":10390.63,"volume":8.434071,"closeTime":1581541199999},{"openTime":1581541200000,"open":10389.38,"high":10436.05,"low":10382.77,"close":10428.67,"volume":36.513725,"closeTime":1581542099999},{"openTime":1581542100000,"open":10433.41,"high":10436.06,"low":10408.84,"close":10413.14,"volume":15.05037,"closeTime":1581542999999},{"openTime":1581543000000,"open":10409.48,"high":10415.45,"low":10337.84,"close":10364.11,"volume":21.729565,"closeTime":1581543899999},{"openTime":1581543900000,"open":10369.71,"high":10394.77,"low":10341.17,"close":10389.93,"volume":12.265406,"closeTime":1581544799999},{"openTime":1581544800000,"open":10398.17,"high":10401.01,"low":10373.47,"close":10373.47,"volume":6.637074,"closeTime":1581545699999},{"openTime":1581545700000,"open":10372.67,"high":10381.48,"low":10360,"close":10381.19,"volume":4.811689,"closeTime":1581546599999},{"openTime":1581546600000,"open":10381.48,"high":10393.65,"low":10376.2,"close":10386,"volume":2.766966,"closeTime":1581547499999},{"openTime":1581547500000,"open":10386,"high":10387.1,"low":10349.53,"close":10354.31,"volume":16.539923,"closeTime":1581548399999},{"openTime":1581548400000,"open":10356.54,"high":10381.94,"low":10353.9,"close":10367.34,"volume":8.003642,"closeTime":1581549299999},{"openTime":1581549300000,"open":10366.05,"high":10375.96,"low":10351.44,"close":10354.06,"volume":4.521345,"closeTime":1581550199999},{"openTime":1581550200000,"open":10351.44,"high":10367.68,"low":10325.86,"close":10330.35,"volume":6.709005,"closeTime":1581551099999},{"openTime":1581551100000,"open":10329.11,"high":10369.9,"low":10325.86,"close":10342.56,"volume":7.225216,"closeTime":1581551999999},{"openTime":1581552000000,"open":10337.88,"high":10374.12,"low":10333.37,"close":10360.13,"volume":2.170424,"closeTime":1581552899999},{"openTime":1581552900000,"open":10364.56,"high":10375.31,"low":10351.96,"close":10360.34,"volume":1.984373,"closeTime":1581553799999},{"openTime":1581553800000,"open":10359.99,"high":10363.01,"low":10348.86,"close":10363.01,"volume":4.112438,"closeTime":1581554699999},{"openTime":1581554700000,"open":10363.01,"high":10398.73,"low":10363.01,"close":10387.58,"volume":8.147618,"closeTime":1581555599999},{"openTime":1581555600000,"open":10392.37,"high":10416.53,"low":10389.8,"close":10397.74,"volume":8.031642,"closeTime":1581556499999},{"openTime":1581556500000,"open":10397.21,"high":10405.38,"low":10374.46,"close":10379.64,"volume":9.116361,"closeTime":1581557399999},{"openTime":1581557400000,"open":10376.83,"high":10397.86,"low":10375.6,"close":10388.35,"volume":4.862365,"closeTime":1581558299999},{"openTime":1581558300000,"open":10393.2,"high":10420.81,"low":10388.79,"close":10417.7,"volume":5.578012,"closeTime":1581559199999},{"openTime":1581559200000,"open":10417.7,"high":10421.29,"low":10399.94,"close":10416.64,"volume":7.841814,"closeTime":1581560099999},{"openTime":1581560100000,"open":10416.64,"high":10438,"low":10405.52,"close":10419.61,"volume":24.467625,"closeTime":1581560999999},{"openTime":1581561000000,"open":10415.79,"high":10442.98,"low":10390.46,"close":10441.23,"volume":15.749427,"closeTime":1581561899999},{"openTime":1581561900000,"open":10444.09,"high":10452.21,"low":10410.79,"close":10433.79,"volume":34.898578,"closeTime":1581562799999},{"openTime":1581562800000,"open":10436.44,"high":10468.21,"low":10436.44,"close":10451.48,"volume":16.585157,"closeTime":1581563699999},{"openTime":1581563700000,"open":10456,"high":10464.3,"low":10408.87,"close":10421.02,"volume":30.719549,"closeTime":1581564599999},{"openTime":1581564600000,"open":10420,"high":10424.08,"low":10395,"close":10415.26,"volume":21.693773,"closeTime":1581565499999},{"openTime":1581565500000,"open":10414.32,"high":10417.34,"low":10397.34,"close":10402.24,"volume":3.975281,"closeTime":1581566399999},{"openTime":1581566400000,"open":10399.16,"high":10441.91,"low":10399.16,"close":10441.91,"volume":7.09742,"closeTime":1581567299999},{"openTime":1581567300000,"open":10441.91,"high":10441.91,"low":10415.63,"close":10415.63,"volume":5.454932,"closeTime":1581568199999},{"openTime":1581568200000,"open":10419.35,"high":10430.67,"low":10404.21,"close":10416.81,"volume":10.448533,"closeTime":1581569099999},{"openTime":1581569100000,"open":10409.35,"high":10420.62,"low":10406.19,"close":10409.8,"volume":5.288982,"closeTime":1581569999999},{"openTime":1581570000000,"open":10413.05,"high":10435.07,"low":10413.05,"close":10430,"volume":1.10812,"closeTime":1581570899999},{"openTime":1581570900000,"open":10429.26,"high":10439.18,"low":10421.57,"close":10430,"volume":2.490191,"closeTime":1581571799999},{"openTime":1581571800000,"open":10430,"high":10449.48,"low":10423.67,"close":10449.48,"volume":5.018208,"closeTime":1581572699999},{"openTime":1581572700000,"open":10449.48,"high":10459.23,"low":10442.63,"close":10448.74,"volume":3.838342,"closeTime":1581573599999},{"openTime":1581573600000,"open":10448.75,"high":10474.88,"low":10433.96,"close":10464.17,"volume":12.411802,"closeTime":1581574499999},{"openTime":1581574500000,"open":10461.94,"high":10463.36,"low":10440,"close":10460.01,"volume":6.696529,"closeTime":1581575399999},{"openTime":1581575400000,"open":10463.36,"high":10471.62,"low":10455,"close":10456.09,"volume":23.564868,"closeTime":1581576299999},{"openTime":1581576300000,"open":10456,"high":10479.09,"low":10456,"close":10478.35,"volume":24.831973,"closeTime":1581577199999},{"openTime":1581577200000,"open":10464,"high":10511.33,"low":10457.85,"close":10500.96,"volume":28.885765,"closeTime":1581578099999},{"openTime":1581578100000,"open":10507.28,"high":10514,"low":10415.42,"close":10431.96,"volume":56.360701,"closeTime":1581578999999},{"openTime":1581579000000,"open":10431.96,"high":10447.45,"low":10424.01,"close":10426.08,"volume":13.397512,"closeTime":1581579899999},{"openTime":1581579900000,"open":10424.12,"high":10431.02,"low":10320,"close":10360.09,"volume":54.29255,"closeTime":1581580799999},{"openTime":1581580800000,"open":10360.06,"high":10382.37,"low":10151.01,"close":10208.82,"volume":101.686168,"closeTime":1581581699999},{"openTime":1581581700000,"open":10209.01,"high":10266.09,"low":10199.14,"close":10200,"volume":50.640139,"closeTime":1581582599999},{"openTime":1581582600000,"open":10200,"high":10275.33,"low":10174.03,"close":10253.35,"volume":28.858276,"closeTime":1581583499999},{"openTime":1581583500000,"open":10253.36,"high":10263.45,"low":10220,"close":10255.28,"volume":43.878183,"closeTime":1581584399999},{"openTime":1581584400000,"open":10257.21,"high":10265.19,"low":10206.7,"close":10227.94,"volume":45.031403,"closeTime":1581585299999},{"openTime":1581585300000,"open":10225.55,"high":10230.96,"low":10076.4,"close":10144.99,"volume":67.553873,"closeTime":1581586199999},{"openTime":1581586200000,"open":10147.21,"high":10208.06,"low":10140.36,"close":10170.58,"volume":20.921641,"closeTime":1581587099999},{"openTime":1581587100000,"open":10170.59,"high":10182.35,"low":10138.5,"close":10167.82,"volume":10.245565,"closeTime":1581587999999},{"openTime":1581588000000,"open":10160.2,"high":10173.36,"low":10118.32,"close":10173.36,"volume":20.754797,"closeTime":1581588899999},{"openTime":1581588900000,"open":10165.19,"high":10204.16,"low":10162.37,"close":10204.16,"volume":8.277326,"closeTime":1581589799999},{"openTime":1581589800000,"open":10195.43,"high":10205.38,"low":10177,"close":10177,"volume":6.970214,"closeTime":1581590699999},{"openTime":1581590700000,"open":10177,"high":10187.11,"low":10167.2,"close":10170.7,"volume":12.305311,"closeTime":1581591599999},{"openTime":1581591600000,"open":10170.56,"high":10185.03,"low":10136.5,"close":10173,"volume":4.164244,"closeTime":1581592499999},{"openTime":1581592500000,"open":10173,"high":10182.22,"low":10156.81,"close":10156.81,"volume":4.885516,"closeTime":1581593399999},{"openTime":1581593400000,"open":10164.02,"high":10164.02,"low":10095,"close":10116.98,"volume":35.534718,"closeTime":1581594299999},{"openTime":1581594300000,"open":10098.25,"high":10149,"low":10080.01,"close":10147.86,"volume":7.691114,"closeTime":1581595199999},{"openTime":1581595200000,"open":10140.37,"high":10149.22,"low":10101.21,"close":10138.46,"volume":23.441893,"closeTime":1581596099999},{"openTime":1581596100000,"open":10138.01,"high":10185.06,"low":10136.32,"close":10185.06,"volume":24.720477,"closeTime":1581596999999},{"openTime":1581597000000,"open":10178.63,"high":10191.59,"low":10159.33,"close":10167.17,"volume":22.886166,"closeTime":1581597899999},{"openTime":1581597900000,"open":10171.44,"high":10229.99,"low":10167.97,"close":10208.3,"volume":30.44261,"closeTime":1581598799999},{"openTime":1581598800000,"open":10209.58,"high":10242.35,"low":10209.58,"close":10235.08,"volume":15.407611,"closeTime":1581599699999},{"openTime":1581599700000,"open":10239.98,"high":10297.32,"low":10239.98,"close":10278.86,"volume":32.402833,"closeTime":1581600599999},{"openTime":1581600600000,"open":10278.86,"high":10475,"low":10277.03,"close":10440.94,"volume":67.458754,"closeTime":1581601499999},{"openTime":1581601500000,"open":10440.95,"high":10523.04,"low":10168.43,"close":10168.43,"volume":107.784533,"closeTime":1581602399999},{"openTime":1581602400000,"open":10170.54,"high":10344.38,"low":10141.13,"close":10291.62,"volume":124.787142,"closeTime":1581603299999},{"openTime":1581603300000,"open":10289.97,"high":10330.38,"low":10235.51,"close":10290.57,"volume":28.531182,"closeTime":1581604199999},{"openTime":1581604200000,"open":10296.22,"high":10311.87,"low":10247.58,"close":10279.92,"volume":7.326284,"closeTime":1581605099999},{"openTime":1581605100000,"open":10284.05,"high":10294.94,"low":10204.83,"close":10253.32,"volume":28.761841,"closeTime":1581605999999},{"openTime":1581606000000,"open":10255.53,"high":10266.88,"low":10193.92,"close":10240,"volume":40.596242,"closeTime":1581606899999},{"openTime":1581606900000,"open":10245.8,"high":10271.89,"low":10230.46,"close":10246.1,"volume":13.254494,"closeTime":1581607799999},{"openTime":1581607800000,"open":10252.68,"high":10296.89,"low":10247.55,"close":10270.53,"volume":21.880055,"closeTime":1581608699999},{"openTime":1581608700000,"open":10276.45,"high":10320.95,"low":10253.33,"close":10263.2,"volume":10.385808,"closeTime":1581609599999},{"openTime":1581609600000,"open":10263.06,"high":10296.52,"low":10243.36,"close":10260.34,"volume":16.712183,"closeTime":1581610499999},{"openTime":1581610500000,"open":10253.31,"high":10264.56,"low":10223.74,"close":10242.75,"volume":9.835446,"closeTime":1581611399999},{"openTime":1581611400000,"open":10240.39,"high":10254.17,"low":10178.06,"close":10186.61,"volume":18.532249,"closeTime":1581612299999},{"openTime":1581612300000,"open":10201.15,"high":10206.38,"low":10155.76,"close":10155.8,"volume":13.948877,"closeTime":1581613199999},{"openTime":1581613200000,"open":10155.82,"high":10186.04,"low":10142.12,"close":10144.88,"volume":10.965415,"closeTime":1581614099999},{"openTime":1581614100000,"open":10143.01,"high":10167.37,"low":10131.39,"close":10160.83,"volume":16.844944,"closeTime":1581614999999},{"openTime":1581615000000,"open":10160.83,"high":10224,"low":10144.33,"close":10206.87,"volume":35.217385,"closeTime":1581615899999},{"openTime":1581615900000,"open":10209.48,"high":10211.99,"low":10170,"close":10181,"volume":10.567922,"closeTime":1581616799999},{"openTime":1581616800000,"open":10185.83,"high":10225.88,"low":10172.56,"close":10220.78,"volume":5.465396,"closeTime":1581617699999},{"openTime":1581617700000,"open":10223.84,"high":10225.96,"low":10199.35,"close":10214.3,"volume":8.992311,"closeTime":1581618599999},{"openTime":1581618600000,"open":10214.3,"high":10218.33,"low":10199.88,"close":10200,"volume":4.54701,"closeTime":1581619499999},{"openTime":1581619500000,"open":10198.98,"high":10199.63,"low":10184.99,"close":10196.67,"volume":4.664508,"closeTime":1581620399999},{"openTime":1581620400000,"open":10196.67,"high":10235.58,"low":10196.67,"close":10221.38,"volume":6.54289,"closeTime":1581621299999},{"openTime":1581621300000,"open":10226.48,"high":10264.63,"low":10194.09,"close":10247.87,"volume":9.866841,"closeTime":1581622199999},{"openTime":1581622200000,"open":10259.42,"high":10259.42,"low":10225.11,"close":10245,"volume":10.12315,"closeTime":1581623099999},{"openTime":1581623100000,"open":10245,"high":10250.48,"low":10230.91,"close":10245.24,"volume":9.212063,"closeTime":1581623999999},{"openTime":1581624000000,"open":10244.59,"high":10259.43,"low":10230.93,"close":10240.62,"volume":6.766022,"closeTime":1581624899999},{"openTime":1581624900000,"open":10242.42,"high":10256.05,"low":10225.39,"close":10226.15,"volume":5.740921,"closeTime":1581625799999},{"openTime":1581625800000,"open":10223.08,"high":10230.86,"low":10209,"close":10226.22,"volume":1.731247,"closeTime":1581626699999},{"openTime":1581626700000,"open":10225.85,"high":10226.04,"low":10199.99,"close":10217.6,"volume":15.935475,"closeTime":1581627599999},{"openTime":1581627600000,"open":10215.38,"high":10216.44,"low":10180.01,"close":10180.01,"volume":3.496331,"closeTime":1581628499999},{"openTime":1581628500000,"open":10180.01,"high":10211.07,"low":10173.41,"close":10211.07,"volume":4.068274,"closeTime":1581629399999},{"openTime":1581629400000,"open":10204.46,"high":10210.52,"low":10182.57,"close":10182.74,"volume":3.546816,"closeTime":1581630299999},{"openTime":1581630300000,"open":10186.91,"high":10197.9,"low":10173.37,"close":10173.85,"volume":6.195781,"closeTime":1581631199999},{"openTime":1581631200000,"open":10183.02,"high":10212.84,"low":10170.88,"close":10192.07,"volume":5.857891,"closeTime":1581632099999},{"openTime":1581632100000,"open":10191.07,"high":10217.68,"low":10187.04,"close":10208.39,"volume":3.735294,"closeTime":1581632999999},{"openTime":1581633000000,"open":10208.41,"high":10231.44,"low":10199.3,"close":10207.52,"volume":5.40864,"closeTime":1581633899999},{"openTime":1581633900000,"open":10204.51,"high":10233.48,"low":10204.51,"close":10210.84,"volume":3.622527,"closeTime":1581634799999},{"openTime":1581634800000,"open":10211.42,"high":10226.24,"low":10210.63,"close":10225,"volume":4.166863,"closeTime":1581635699999},{"openTime":1581635700000,"open":10231.35,"high":10249.98,"low":10219.89,"close":10232.5,"volume":4.746713,"closeTime":1581636599999},{"openTime":1581636600000,"open":10232.5,"high":10248.12,"low":10218.52,"close":10218.52,"volume":8.058972,"closeTime":1581637499999},{"openTime":1581637500000,"open":10220.75,"high":10239.74,"low":10205.42,"close":10226.99,"volume":14.227152,"closeTime":1581638399999},{"openTime":1581638400000,"open":10230.17,"high":10239.75,"low":10212.66,"close":10218.01,"volume":3.480761,"closeTime":1581639299999},{"openTime":1581639300000,"open":10211.91,"high":10218.08,"low":10179.23,"close":10209.7,"volume":9.37833,"closeTime":1581640199999},{"openTime":1581640200000,"open":10207,"high":10207.01,"low":10172.97,"close":10201.35,"volume":6.939845,"closeTime":1581641099999},{"openTime":1581641100000,"open":10198.93,"high":10219.47,"low":10190.3,"close":10219.4,"volume":4.139844,"closeTime":1581641999999},{"openTime":1581642000000,"open":10237.29,"high":10272.56,"low":10232.86,"close":10266.61,"volume":12.792294,"closeTime":1581642899999},{"openTime":1581642900000,"open":10272,"high":10280,"low":10225.84,"close":10237.81,"volume":7.705623,"closeTime":1581643799999},{"openTime":1581643800000,"open":10234.83,"high":10257.13,"low":10223.19,"close":10223.19,"volume":3.002213,"closeTime":1581644699999},{"openTime":1581644700000,"open":10230,"high":10233.46,"low":10211.93,"close":10231.44,"volume":2.313982,"closeTime":1581645599999},{"openTime":1581645600000,"open":10235.29,"high":10251.35,"low":10230.83,"close":10251.35,"volume":4.666098,"closeTime":1581646499999},{"openTime":1581646500000,"open":10243.2,"high":10266.45,"low":10238.99,"close":10246.15,"volume":10.234474,"closeTime":1581647399999},{"openTime":1581647400000,"open":10246.15,"high":10251.94,"low":10236.38,"close":10236.38,"volume":15.259069,"closeTime":1581648299999},{"openTime":1581648300000,"open":10238.23,"high":10263.93,"low":10235.52,"close":10256.68,"volume":2.342096,"closeTime":1581649199999},{"openTime":1581649200000,"open":10267.46,"high":10274.98,"low":10257.56,"close":10258.28,"volume":5.788247,"closeTime":1581650099999},{"openTime":1581650100000,"open":10258.28,"high":10280.3,"low":10257.2,"close":10277.23,"volume":4.073049,"closeTime":1581650999999},{"openTime":1581651000000,"open":10280.29,"high":10280.29,"low":10213.67,"close":10232.85,"volume":27.613659,"closeTime":1581651899999},{"openTime":1581651900000,"open":10232.84,"high":10255.67,"low":10210.9,"close":10251.55,"volume":67.20742,"closeTime":1581652799999},{"openTime":1581652800000,"open":10262.62,"high":10262.62,"low":10229.69,"close":10230.27,"volume":7.686055,"closeTime":1581653699999},{"openTime":1581653700000,"open":10234.75,"high":10238.72,"low":10204.95,"close":10219.32,"volume":14.807356,"closeTime":1581654599999},{"openTime":1581654600000,"open":10217.86,"high":10473.25,"low":10204.99,"close":10225.92,"volume":166.995481,"closeTime":1581655499999},{"openTime":1581655500000,"open":10222.8,"high":10242.77,"low":10213.51,"close":10219.75,"volume":17.010706,"closeTime":1581656399999},{"openTime":1581656400000,"open":10219.74,"high":10232.59,"low":10200.33,"close":10217.15,"volume":12.917134,"closeTime":1581657299999},{"openTime":1581657300000,"open":10217.15,"high":10219.58,"low":10181.97,"close":10182.83,"volume":15.690138,"closeTime":1581658199999},{"openTime":1581658200000,"open":10181.66,"high":10210.37,"low":10181.66,"close":10189.71,"volume":6.989375,"closeTime":1581659099999},{"openTime":1581659100000,"open":10198.06,"high":10214.52,"low":10157.26,"close":10165.46,"volume":19.590886,"closeTime":1581659999999},{"openTime":1581660000000,"open":10170.91,"high":10175.87,"low":10149.02,"close":10174.88,"volume":13.911757,"closeTime":1581660899999},{"openTime":1581660900000,"open":10161.04,"high":10190.45,"low":10160,"close":10168.14,"volume":4.313194,"closeTime":1581661799999},{"openTime":1581661800000,"open":10168.14,"high":10190.51,"low":10165.67,"close":10187.44,"volume":5.230062,"closeTime":1581662699999},{"openTime":1581662700000,"open":10196.02,"high":10198.94,"low":10175.46,"close":10195.58,"volume":6.818156,"closeTime":1581663599999},{"openTime":1581663600000,"open":10188.33,"high":10206,"low":10154.65,"close":10166.65,"volume":31.885572,"closeTime":1581664499999},{"openTime":1581664500000,"open":10162.43,"high":10162.43,"low":10133.91,"close":10147.64,"volume":26.096064,"closeTime":1581665399999},{"openTime":1581665400000,"open":10146.98,"high":10147.57,"low":10100.88,"close":10107.23,"volume":39.178466,"closeTime":1581666299999},{"openTime":1581666300000,"open":10107.28,"high":10128.78,"low":10090.81,"close":10109.94,"volume":57.682376,"closeTime":1581667199999},{"openTime":1581667200000,"open":10113.54,"high":10162.5,"low":10096.7,"close":10158.56,"volume":41.544211,"closeTime":1581668099999},{"openTime":1581668100000,"open":10158.56,"high":10165.16,"low":10118.26,"close":10129.66,"volume":23.901068,"closeTime":1581668999999},{"openTime":1581669000000,"open":10127.69,"high":10138.88,"low":10121.35,"close":10138.45,"volume":19.946674,"closeTime":1581669899999},{"openTime":1581669900000,"open":10133.16,"high":10151.26,"low":10118.76,"close":10147.23,"volume":7.834398,"closeTime":1581670799999},{"openTime":1581670800000,"open":10144.61,"high":10159.38,"low":10138.73,"close":10154.24,"volume":7.880356,"closeTime":1581671699999},{"openTime":1581671700000,"open":10158.33,"high":10189.47,"low":10154.1,"close":10188.7,"volume":11.575787,"closeTime":1581672599999},{"openTime":1581672600000,"open":10192.33,"high":10205.07,"low":10172.99,"close":10192.14,"volume":6.514332,"closeTime":1581673499999},{"openTime":1581673500000,"open":10186.42,"high":10213.28,"low":10177.78,"close":10207.51,"volume":19.901602,"closeTime":1581674399999},{"openTime":1581674400000,"open":10213.28,"high":10233.17,"low":10192.13,"close":10228.2,"volume":30.390312,"closeTime":1581675299999},{"openTime":1581675300000,"open":10228.71,"high":10286.98,"low":10215.13,"close":10227.74,"volume":157.327713,"closeTime":1581676199999},{"openTime":1581676200000,"open":10227.74,"high":10284.6,"low":10226.79,"close":10268.07,"volume":36.514252,"closeTime":1581677099999},{"openTime":1581677100000,"open":10268.07,"high":10282.4,"low":10232.3,"close":10235.12,"volume":15.323403,"closeTime":1581677999999},{"openTime":1581678000000,"open":10243.24,"high":10246.88,"low":10201.84,"close":10224.11,"volume":19.396489,"closeTime":1581678899999},{"openTime":1581678900000,"open":10229.91,"high":10258,"low":10216.03,"close":10248.01,"volume":6.704851,"closeTime":1581679799999},{"openTime":1581679800000,"open":10250.64,"high":10267.43,"low":10240.98,"close":10259.69,"volume":14.612998,"closeTime":1581680699999},{"openTime":1581680700000,"open":10264.41,"high":10269.69,"low":10245.06,"close":10252.02,"volume":11.998538,"closeTime":1581681599999},{"openTime":1581681600000,"open":10263.09,"high":10281.58,"low":10257.96,"close":10273.46,"volume":9.638496,"closeTime":1581682499999},{"openTime":1581682500000,"open":10258.04,"high":10264.96,"low":10230.09,"close":10240,"volume":8.809294,"closeTime":1581683399999},{"openTime":1581683400000,"open":10248,"high":10261.05,"low":10228.7,"close":10255.05,"volume":11.861713,"closeTime":1581684299999},{"openTime":1581684300000,"open":10261.01,"high":10261.01,"low":10242.93,"close":10247.68,"volume":2.711609,"closeTime":1581685199999},{"openTime":1581685200000,"open":10246.38,"high":10257.92,"low":10234.68,"close":10248.56,"volume":4.102965,"closeTime":1581686099999},{"openTime":1581686100000,"open":10248.56,"high":10252.64,"low":10231.04,"close":10240.95,"volume":7.538114,"closeTime":1581686999999},{"openTime":1581687000000,"open":10244.89,"high":10258.41,"low":10231.98,"close":10236.65,"volume":4.545472,"closeTime":1581687899999},{"openTime":1581687900000,"open":10235.55,"high":10254.45,"low":10231.89,"close":10246.8,"volume":2.858783,"closeTime":1581688799999},{"openTime":1581688800000,"open":10241.97,"high":10280.15,"low":10241.97,"close":10280.15,"volume":3.572001,"closeTime":1581689699999},{"openTime":1581689700000,"open":10280.7,"high":10309.6,"low":10270,"close":10309.6,"volume":32.325974,"closeTime":1581690599999},{"openTime":1581690600000,"open":10309.6,"high":10349,"low":10238.27,"close":10263.98,"volume":52.624894,"closeTime":1581691499999},{"openTime":1581691500000,"open":10264.5,"high":10264.5,"low":10205.96,"close":10220.88,"volume":29.075536,"closeTime":1581692399999},{"openTime":1581692400000,"open":10223.42,"high":10286.8,"low":10221.8,"close":10269.5,"volume":31.085226,"closeTime":1581693299999},{"openTime":1581693300000,"open":10269.28,"high":10280.22,"low":10246.73,"close":10258.57,"volume":30.466638,"closeTime":1581694199999},{"openTime":1581694200000,"open":10257.49,"high":10274.99,"low":10246.5,"close":10255.68,"volume":19.878996,"closeTime":1581695099999},{"openTime":1581695100000,"open":10258.96,"high":10261.4,"low":10245.08,"close":10251.5,"volume":18.298307,"closeTime":1581695999999},{"openTime":1581696000000,"open":10251.5,"high":10279.96,"low":10247.33,"close":10274.19,"volume":12.169416,"closeTime":1581696899999},{"openTime":1581696900000,"open":10274.19,"high":10313.57,"low":10271.67,"close":10307.83,"volume":25.981946,"closeTime":1581697799999},{"openTime":1581697800000,"open":10307.83,"high":10307.83,"low":10262.31,"close":10265.67,"volume":39.59366,"closeTime":1581698699999},{"openTime":1581698700000,"open":10275.72,"high":10290.9,"low":10258.39,"close":10288.77,"volume":14.08893,"closeTime":1581699599999},{"openTime":1581699600000,"open":10292.8,"high":10296.61,"low":10260.17,"close":10260.17,"volume":19.886822,"closeTime":1581700499999},{"openTime":1581700500000,"open":10267.54,"high":10282.5,"low":10267.24,"close":10280,"volume":15.352002,"closeTime":1581701399999},{"openTime":1581701400000,"open":10280,"high":10296.54,"low":10272.71,"close":10278.57,"volume":13.770118,"closeTime":1581702299999},{"openTime":1581702300000,"open":10276.95,"high":10299.15,"low":10271.95,"close":10292.25,"volume":36.278286,"closeTime":1581703199999},{"openTime":1581703200000,"open":10289.7,"high":10338.09,"low":10289.63,"close":10332.69,"volume":26.539386,"closeTime":1581704099999},{"openTime":1581704100000,"open":10325.65,"high":10329.26,"low":10305.3,"close":10321.83,"volume":20.276851,"closeTime":1581704999999},{"openTime":1581705000000,"open":10320.46,"high":10341.47,"low":10315.92,"close":10330,"volume":18.617654,"closeTime":1581705899999},{"openTime":1581705900000,"open":10330,"high":10368.27,"low":10326.81,"close":10364.95,"volume":23.678851,"closeTime":1581706799999},{"openTime":1581706800000,"open":10364.94,"high":10383.83,"low":10350.04,"close":10357.47,"volume":13.007305,"closeTime":1581707699999},{"openTime":1581707700000,"open":10362.5,"high":10362.5,"low":10344.5,"close":10349.42,"volume":7.659193,"closeTime":1581708599999},{"openTime":1581708600000,"open":10351.08,"high":10365.6,"low":10341.47,"close":10342.53,"volume":6.27088,"closeTime":1581709499999},{"openTime":1581709500000,"open":10340.8,"high":10361.32,"low":10325.76,"close":10353.37,"volume":11.179841,"closeTime":1581710399999},{"openTime":1581710400000,"open":10352.26,"high":10385.35,"low":10352.26,"close":10371.97,"volume":13.745164,"closeTime":1581711299999},{"openTime":1581711300000,"open":10369.09,"high":10380.34,"low":10365.63,"close":10366.12,"volume":2.970042,"closeTime":1581712199999},{"openTime":1581712200000,"open":10374.09,"high":10384.64,"low":10358.27,"close":10376.04,"volume":4.438215,"closeTime":1581713099999},{"openTime":1581713100000,"open":10372.18,"high":10377.14,"low":10362.02,"close":10368.5,"volume":2.047409,"closeTime":1581713999999},{"openTime":1581714000000,"open":10366.11,"high":10387.51,"low":10366.07,"close":10380.05,"volume":11.848309,"closeTime":1581714899999},{"openTime":1581714900000,"open":10380.05,"high":10385.27,"low":10371,"close":10379.18,"volume":5.069318,"closeTime":1581715799999},{"openTime":1581715800000,"open":10373.96,"high":10392.44,"low":10362.16,"close":10370.89,"volume":6.997045,"closeTime":1581716699999},{"openTime":1581716700000,"open":10370.39,"high":10373.18,"low":10329.51,"close":10341.73,"volume":18.847469,"closeTime":1581717599999},{"openTime":1581717600000,"open":10341.73,"high":10345.89,"low":10297.98,"close":10312.28,"volume":9.145128,"closeTime":1581718499999},{"openTime":1581718500000,"open":10316,"high":10349.36,"low":10315.91,"close":10348.71,"volume":5.294408,"closeTime":1581719399999},{"openTime":1581719400000,"open":10346.68,"high":10355.66,"low":10333.99,"close":10355.66,"volume":2.414848,"closeTime":1581720299999},{"openTime":1581720300000,"open":10349.3,"high":10366.44,"low":10346.32,"close":10361.76,"volume":12.641705,"closeTime":1581721199999},{"openTime":1581721200000,"open":10361.33,"high":10367.89,"low":10348.38,"close":10367.88,"volume":4.418505,"closeTime":1581722099999},{"openTime":1581722100000,"open":10361.39,"high":10363.09,"low":10344.28,"close":10363.09,"volume":1.665159,"closeTime":1581722999999},{"openTime":1581723000000,"open":10359.86,"high":10364.68,"low":10340.16,"close":10344.73,"volume":2.604963,"closeTime":1581723899999},{"openTime":1581723900000,"open":10343.34,"high":10368.87,"low":10338.11,"close":10366.36,"volume":18.365064,"closeTime":1581724799999},{"openTime":1581724800000,"open":10366.36,"high":10396.15,"low":10354.05,"close":10366.19,"volume":9.280486,"closeTime":1581725699999},{"openTime":1581725700000,"open":10367.26,"high":10380.42,"low":10359.88,"close":10380.42,"volume":2.77259,"closeTime":1581726599999},{"openTime":1581726600000,"open":10376.18,"high":10381.19,"low":10367.09,"close":10381.19,"volume":1.755247,"closeTime":1581727499999},{"openTime":1581727500000,"open":10374.3,"high":10384.33,"low":10338.1,"close":10346.85,"volume":5.179131,"closeTime":1581728399999},{"openTime":1581728400000,"open":10346.85,"high":10367.28,"low":10340.19,"close":10367.28,"volume":14.720285,"closeTime":1581729299999},{"openTime":1581729300000,"open":10359.66,"high":10362.85,"low":10325.39,"close":10327.82,"volume":6.61104,"closeTime":1581730199999},{"openTime":1581730200000,"open":10330.22,"high":10344.05,"low":10325.92,"close":10336.19,"volume":2.020164,"closeTime":1581731099999},{"openTime":1581731100000,"open":10327.95,"high":10334.59,"low":10240.02,"close":10258.86,"volume":53.932741,"closeTime":1581731999999},{"openTime":1581732000000,"open":10270.57,"high":10287.84,"low":10233.27,"close":10241.55,"volume":10.149185,"closeTime":1581732899999},{"openTime":1581732900000,"open":10241.55,"high":10266.03,"low":10239.99,"close":10243.71,"volume":5.655149,"closeTime":1581733799999},{"openTime":1581733800000,"open":10248.91,"high":10272.35,"low":10248.91,"close":10263.79,"volume":5.330261,"closeTime":1581734699999},{"openTime":1581734700000,"open":10263.79,"high":10263.79,"low":10224,"close":10250.49,"volume":14.875744,"closeTime":1581735599999},{"openTime":1581735600000,"open":10251.52,"high":10279.94,"low":10249.96,"close":10277.21,"volume":6.736163,"closeTime":1581736499999},{"openTime":1581736500000,"open":10271.56,"high":10282.13,"low":10269.65,"close":10278.07,"volume":1.492356,"closeTime":1581737399999},{"openTime":1581737400000,"open":10278.07,"high":10291.13,"low":10267.94,"close":10290.31,"volume":2.271122,"closeTime":1581738299999},{"openTime":1581738300000,"open":10290.34,"high":10291.15,"low":10267.93,"close":10277.52,"volume":6.098399,"closeTime":1581739199999},{"openTime":1581739200000,"open":10282.58,"high":10282.59,"low":10258.43,"close":10278.86,"volume":3.966142,"closeTime":1581740099999},{"openTime":1581740100000,"open":10278.86,"high":10278.86,"low":10259.5,"close":10261.95,"volume":5.022527,"closeTime":1581740999999},{"openTime":1581741000000,"open":10267.48,"high":10281.08,"low":10267.48,"close":10280.69,"volume":8.609367,"closeTime":1581741899999},{"openTime":1581741900000,"open":10274.07,"high":10290.53,"low":10268.55,"close":10275,"volume":3.503249,"closeTime":1581742799999},{"openTime":1581742800000,"open":10268.43,"high":10271.58,"low":10255.74,"close":10255.74,"volume":1.32489,"closeTime":1581743699999},{"openTime":1581743700000,"open":10261.9,"high":10264.08,"low":10247.87,"close":10247.91,"volume":3.28246,"closeTime":1581744599999},{"openTime":1581744600000,"open":10247.91,"high":10263.99,"low":10246.45,"close":10248.12,"volume":13.607641,"closeTime":1581745499999},{"openTime":1581745500000,"open":10243.83,"high":10251.36,"low":10223.74,"close":10223.74,"volume":6.136952,"closeTime":1581746399999},{"openTime":1581746400000,"open":10223.74,"high":10246.52,"low":10200,"close":10246.52,"volume":7.467828,"closeTime":1581747299999},{"openTime":1581747300000,"open":10246.52,"high":10258.19,"low":10238.21,"close":10253.54,"volume":6.305001,"closeTime":1581748199999},{"openTime":1581748200000,"open":10256.57,"high":10262.49,"low":10243.75,"close":10252.06,"volume":4.719398,"closeTime":1581749099999},{"openTime":1581749100000,"open":10247.87,"high":10258.48,"low":10241.33,"close":10241.33,"volume":2.912246,"closeTime":1581749999999},{"openTime":1581750000000,"open":10239.28,"high":10247.81,"low":10231.05,"close":10233.9,"volume":50.55287,"closeTime":1581750899999},{"openTime":1581750900000,"open":10234,"high":10245.56,"low":10224.48,"close":10229.34,"volume":29.746672,"closeTime":1581751799999},{"openTime":1581751800000,"open":10224.07,"high":10243.45,"low":10218.32,"close":10224.25,"volume":2.003092,"closeTime":1581752699999},{"openTime":1581752700000,"open":10217.68,"high":10240.64,"low":10200,"close":10230.06,"volume":6.465243,"closeTime":1581753599999},{"openTime":1581753600000,"open":10228.81,"high":10248.02,"low":10226.64,"close":10244.21,"volume":3.649147,"closeTime":1581754499999},{"openTime":1581754500000,"open":10241.35,"high":10241.35,"low":10227.45,"close":10236.3,"volume":0.703496,"closeTime":1581755399999},{"openTime":1581755400000,"open":10232.91,"high":10249.82,"low":10227.45,"close":10248.5,"volume":3.917157,"closeTime":1581756299999},{"openTime":1581756300000,"open":10248.45,"high":10254.95,"low":10245.55,"close":10254.95,"volume":1.301691,"closeTime":1581757199999},{"openTime":1581757200000,"open":10256.08,"high":10256.48,"low":10244.01,"close":10245.45,"volume":5.80493,"closeTime":1581758099999},{"openTime":1581758100000,"open":10242.79,"high":10249.38,"low":10239.29,"close":10242.99,"volume":6.974904,"closeTime":1581758999999},{"openTime":1581759000000,"open":10241.64,"high":10266.36,"low":10228.47,"close":10266.36,"volume":5.363037,"closeTime":1581759899999},{"openTime":1581759900000,"open":10262.7,"high":10271.05,"low":10253.57,"close":10258.98,"volume":8.103716,"closeTime":1581760799999},{"openTime":1581760800000,"open":10265.69,"high":10275.2,"low":10256.4,"close":10273.58,"volume":3.785959,"closeTime":1581761699999},{"openTime":1581761700000,"open":10275.34,"high":10278.07,"low":10266.14,"close":10274.71,"volume":1.454382,"closeTime":1581762599999},{"openTime":1581762600000,"open":10264.8,"high":10276.33,"low":10261.11,"close":10268.06,"volume":0.460726,"closeTime":1581763499999},{"openTime":1581763500000,"open":10260.12,"high":10269.09,"low":10246.82,"close":10246.82,"volume":6.391459,"closeTime":1581764399999},{"openTime":1581764400000,"open":10253.65,"high":10256.02,"low":10226.97,"close":10234,"volume":8.171288,"closeTime":1581765299999},{"openTime":1581765300000,"open":10237.12,"high":10242.93,"low":10217.52,"close":10238,"volume":16.270897,"closeTime":1581766199999},{"openTime":1581766200000,"open":10243.79,"high":10246.44,"low":10233.94,"close":10246.44,"volume":1.550407,"closeTime":1581767099999},{"openTime":1581767100000,"open":10247.65,"high":10247.65,"low":10231.74,"close":10237.41,"volume":6.124472,"closeTime":1581767999999},{"openTime":1581768000000,"open":10233.99,"high":10233.99,"low":10210.1,"close":10214.11,"volume":25.84192,"closeTime":1581768899999},{"openTime":1581768900000,"open":10212.02,"high":10242.81,"low":10203.46,"close":10242.81,"volume":7.62274,"closeTime":1581769799999},{"openTime":1581769800000,"open":10246.61,"high":10246.61,"low":10231.98,"close":10232.05,"volume":1.504482,"closeTime":1581770699999},{"openTime":1581770700000,"open":10229.96,"high":10248.33,"low":10229.96,"close":10241.74,"volume":2.83598,"closeTime":1581771599999},{"openTime":1581771600000,"open":10241.74,"high":10245.45,"low":10231.07,"close":10231.07,"volume":2.581052,"closeTime":1581772499999},{"openTime":1581772500000,"open":10228.23,"high":10240.94,"low":10228.23,"close":10234.15,"volume":1.423509,"closeTime":1581773399999},{"openTime":1581773400000,"open":10233.77,"high":10244.11,"low":10229.44,"close":10234.8,"volume":0.777928,"closeTime":1581774299999},{"openTime":1581774300000,"open":10226.47,"high":10239.23,"low":10219.86,"close":10236.47,"volume":7.453022,"closeTime":1581775199999},{"openTime":1581775200000,"open":10238.33,"high":10256,"low":10236.19,"close":10256,"volume":3.722753,"closeTime":1581776099999},{"openTime":1581776100000,"open":10251.87,"high":10257,"low":10242.48,"close":10251.18,"volume":3.387236,"closeTime":1581776999999},{"openTime":1581777000000,"open":10255.47,"high":10257.26,"low":10243,"close":10255.5,"volume":10.552766,"closeTime":1581777899999},{"openTime":1581777900000,"open":10254.6,"high":10254.6,"low":10235.76,"close":10242.37,"volume":2.231739,"closeTime":1581778799999},{"openTime":1581778800000,"open":10242.37,"high":10244.85,"low":10220.32,"close":10223.11,"volume":2.914357,"closeTime":1581779699999},{"openTime":1581779700000,"open":10228.8,"high":10241.33,"low":10221.34,"close":10231.67,"volume":11.575489,"closeTime":1581780599999},{"openTime":1581780600000,"open":10230,"high":10230.02,"low":10213,"close":10213.91,"volume":8.039352,"closeTime":1581781499999},{"openTime":1581781500000,"open":10213.91,"high":10219.58,"low":9763.02,"close":9974.88,"volume":455.240827,"closeTime":1581782399999},{"openTime":1581782400000,"open":9976.77,"high":10212.12,"low":9964.46,"close":10014.41,"volume":88.43847,"closeTime":1581783299999},{"openTime":1581783300000,"open":10026.43,"high":10060.43,"low":9950,"close":9958.99,"volume":83.686514,"closeTime":1581784199999},{"openTime":1581784200000,"open":9971.01,"high":9977.34,"low":9866.87,"close":9926.16,"volume":116.395607,"closeTime":1581785099999},{"openTime":1581785100000,"open":9922,"high":9953.66,"low":9875.04,"close":9891.88,"volume":40.603072,"closeTime":1581785999999},{"openTime":1581786000000,"open":9889.05,"high":9948.26,"low":9889.04,"close":9948.24,"volume":23.0332,"closeTime":1581786899999},{"openTime":1581786900000,"open":9949.14,"high":9949.14,"low":9898.92,"close":9933.99,"volume":8.090615,"closeTime":1581787799999},{"openTime":1581787800000,"open":9933.99,"high":9937.75,"low":9872.01,"close":9901.39,"volume":37.512956,"closeTime":1581788699999},{"openTime":1581788700000,"open":9897.31,"high":9905.3,"low":9820.35,"close":9846.51,"volume":38.173005,"closeTime":1581789599999},{"openTime":1581789600000,"open":9841.51,"high":9898.71,"low":9804.93,"close":9867.21,"volume":49.158333,"closeTime":1581790499999},{"openTime":1581790500000,"open":9878.67,"high":9910,"low":9873.43,"close":9899.97,"volume":16.276545,"closeTime":1581791399999},{"openTime":1581791400000,"open":9899.97,"high":9900.01,"low":9853.35,"close":9897.3,"volume":15.359167,"closeTime":1581792299999},{"openTime":1581792300000,"open":9890.73,"high":9906.94,"low":9889.7,"close":9901.2,"volume":6.07116,"closeTime":1581793199999},{"openTime":1581793200000,"open":9908.23,"high":9932.01,"low":9895,"close":9928.86,"volume":5.680969,"closeTime":1581794099999},{"openTime":1581794100000,"open":9922.04,"high":9925.54,"low":9909.14,"close":9911.63,"volume":19.867812,"closeTime":1581794999999},{"openTime":1581795000000,"open":9911.62,"high":9917.03,"low":9898.55,"close":9904.01,"volume":3.406302,"closeTime":1581795899999},{"openTime":1581795900000,"open":9897.6,"high":9906.77,"low":9887.52,"close":9893.92,"volume":14.973376,"closeTime":1581796799999},{"openTime":1581796800000,"open":9887.51,"high":9910.42,"low":9875.22,"close":9881.9,"volume":12.113381,"closeTime":1581797699999},{"openTime":1581797700000,"open":9881.91,"high":9902.16,"low":9881.91,"close":9887.94,"volume":13.627763,"closeTime":1581798599999},{"openTime":1581798600000,"open":9878.68,"high":9892.6,"low":9872.56,"close":9885.73,"volume":12.631572,"closeTime":1581799499999},{"openTime":1581799500000,"open":9883.53,"high":9903.74,"low":9879.72,"close":9890.05,"volume":4.567155,"closeTime":1581800399999},{"openTime":1581800400000,"open":9892.68,"high":9900.5,"low":9885.82,"close":9898.11,"volume":4.79463,"closeTime":1581801299999},{"openTime":1581801300000,"open":9896.82,"high":9912.03,"low":9889.99,"close":9907.99,"volume":7.22724,"closeTime":1581802199999},{"openTime":1581802200000,"open":9907.51,"high":9918.01,"low":9903.13,"close":9918.01,"volume":5.485181,"closeTime":1581803099999},{"openTime":1581803100000,"open":9918.01,"high":9924,"low":9910.69,"close":9917.34,"volume":5.074722,"closeTime":1581803999999},{"openTime":1581804000000,"open":9917.44,"high":9932.67,"low":9917.43,"close":9923.38,"volume":6.251005,"closeTime":1581804899999},{"openTime":1581804900000,"open":9926.97,"high":9931.81,"low":9909.77,"close":9931.81,"volume":22.181494,"closeTime":1581805799999},{"openTime":1581805800000,"open":9927,"high":9927.5,"low":9913.66,"close":9915.2,"volume":6.655211,"closeTime":1581806699999},{"openTime":1581806700000,"open":9922.29,"high":9929.52,"low":9922,"close":9922.47,"volume":2.598556,"closeTime":1581807599999},{"openTime":1581807600000,"open":9922.06,"high":9934.61,"low":9911.83,"close":9930,"volume":3.916162,"closeTime":1581808499999},{"openTime":1581808500000,"open":9930,"high":9936.66,"low":9919.62,"close":9919.62,"volume":1.222183,"closeTime":1581809399999},{"openTime":1581809400000,"open":9919.62,"high":9926.38,"low":9898.66,"close":9906.46,"volume":12.607446,"closeTime":1581810299999},{"openTime":1581810300000,"open":9906.45,"high":9910.16,"low":9882.96,"close":9903.32,"volume":20.35496,"closeTime":1581811199999},{"openTime":1581811200000,"open":9903.32,"high":9903.95,"low":9854.7,"close":9888.09,"volume":16.178164,"closeTime":1581812099999},{"openTime":1581812100000,"open":9889.69,"high":9922.78,"low":9889.39,"close":9914.19,"volume":22.834844,"closeTime":1581812999999},{"openTime":1581813000000,"open":9913.3,"high":9927.1,"low":9899.48,"close":9920.78,"volume":6.165952,"closeTime":1581813899999},{"openTime":1581813900000,"open":9926.38,"high":9929.6,"low":9906.85,"close":9929.6,"volume":10.143382,"closeTime":1581814799999},{"openTime":1581814800000,"open":9932.55,"high":9934,"low":9921.15,"close":9933.99,"volume":9.82082,"closeTime":1581815699999},{"openTime":1581815700000,"open":9933.99,"high":9940.16,"low":9921.08,"close":9934.4,"volume":10.672834,"closeTime":1581816599999},{"openTime":1581816600000,"open":9933.85,"high":9933.85,"low":9911.2,"close":9916.65,"volume":4.47669,"closeTime":1581817499999},{"openTime":1581817500000,"open":9912.65,"high":9935.89,"low":9912.65,"close":9935.49,"volume":9.179396,"closeTime":1581818399999},{"openTime":1581818400000,"open":9928.47,"high":9935.82,"low":9922.06,"close":9926.53,"volume":10.860065,"closeTime":1581819299999},{"openTime":1581819300000,"open":9926.6,"high":9975.21,"low":9923,"close":9974.66,"volume":25.93145,"closeTime":1581820199999},{"openTime":1581820200000,"open":9974.66,"high":9997.62,"low":9972.49,"close":9997.61,"volume":30.320268,"closeTime":1581821099999},{"openTime":1581821100000,"open":9988.24,"high":10045,"low":9988.24,"close":10033.76,"volume":14.858478,"closeTime":1581821999999},{"openTime":1581822000000,"open":10045.07,"high":10058.89,"low":10016.47,"close":10032.38,"volume":15.832536,"closeTime":1581822899999},{"openTime":1581822900000,"open":10032.38,"high":10032.39,"low":10002.46,"close":10029.32,"volume":17.419147,"closeTime":1581823799999},{"openTime":1581823800000,"open":10031.36,"high":10041.63,"low":10008.34,"close":10019.45,"volume":9.660689,"closeTime":1581824699999},{"openTime":1581824700000,"open":10012.81,"high":10016.95,"low":9991.59,"close":10001.63,"volume":10.572985,"closeTime":1581825599999},{"openTime":1581825600000,"open":10001.84,"high":10018.26,"low":9979.94,"close":9986.53,"volume":15.933929,"closeTime":1581826499999},{"openTime":1581826500000,"open":10002.03,"high":10014.41,"low":9988.46,"close":9995.7,"volume":4.299093,"closeTime":1581827399999},{"openTime":1581827400000,"open":9998.05,"high":10014.12,"low":9995.31,"close":10001.52,"volume":13.256092,"closeTime":1581828299999},{"openTime":1581828300000,"open":10000.55,"high":10027.98,"low":9998.64,"close":10027.98,"volume":2.962876,"closeTime":1581829199999},{"openTime":1581829200000,"open":10031.63,"high":10034.94,"low":9998.03,"close":10003.74,"volume":9.497249,"closeTime":1581830099999},{"openTime":1581830100000,"open":9998.02,"high":10001.66,"low":9983.68,"close":9991.4,"volume":3.789772,"closeTime":1581830999999},{"openTime":1581831000000,"open":9990.98,"high":9990.98,"low":9957.11,"close":9984.46,"volume":2.497847,"closeTime":1581831899999},{"openTime":1581831900000,"open":9977.69,"high":9979.34,"low":9937.5,"close":9958.76,"volume":4.953497,"closeTime":1581832799999},{"openTime":1581832800000,"open":9951.43,"high":9977.53,"low":9948.81,"close":9952.51,"volume":4.076836,"closeTime":1581833699999},{"openTime":1581833700000,"open":9949.31,"high":9985.02,"low":9949.31,"close":9978.41,"volume":7.001001,"closeTime":1581834599999},{"openTime":1581834600000,"open":9971.74,"high":9979.78,"low":9959.5,"close":9959.5,"volume":5.460563,"closeTime":1581835499999},{"openTime":1581835500000,"open":9963.78,"high":9984.83,"low":9963.78,"close":9970.71,"volume":1.372174,"closeTime":1581836399999},{"openTime":1581836400000,"open":9976.24,"high":9991.34,"low":9968.02,"close":9987.92,"volume":1.806924,"closeTime":1581837299999},{"openTime":1581837300000,"open":9986.03,"high":9987.22,"low":9967.9,"close":9973.54,"volume":0.60608,"closeTime":1581838199999},{"openTime":1581838200000,"open":9969.58,"high":9985.22,"low":9967.52,"close":9970.07,"volume":3.13257,"closeTime":1581839099999},{"openTime":1581839100000,"open":9985.98,"high":9988.3,"low":9963.74,"close":9963.74,"volume":2.462206,"closeTime":1581839999999},{"openTime":1581840000000,"open":9968.15,"high":9975.34,"low":9959.31,"close":9964.78,"volume":107.792238,"closeTime":1581840899999},{"openTime":1581840900000,"open":9963,"high":9967.62,"low":9950.13,"close":9964.38,"volume":10.760886,"closeTime":1581841799999},{"openTime":1581841800000,"open":9967.63,"high":9992.26,"low":9963.06,"close":9992.24,"volume":10.477963,"closeTime":1581842699999},{"openTime":1581842700000,"open":9999.99,"high":10021.09,"low":9989.55,"close":9996.14,"volume":3.650359,"closeTime":1581843599999},{"openTime":1581843600000,"open":9996.14,"high":10005.51,"low":9993.7,"close":10004.5,"volume":9.146872,"closeTime":1581844499999},{"openTime":1581844500000,"open":10006.67,"high":10011.87,"low":9984.94,"close":9992.62,"volume":27.785764,"closeTime":1581845399999},{"openTime":1581845400000,"open":9983.4,"high":10001.98,"low":9980.55,"close":10001.77,"volume":4.341219,"closeTime":1581846299999},{"openTime":1581846300000,"open":9999.3,"high":10000.22,"low":9964.72,"close":9976.78,"volume":17.430984,"closeTime":1581847199999},{"openTime":1581847200000,"open":9976.78,"high":9982.9,"low":9961.38,"close":9973.28,"volume":6.574478,"closeTime":1581848099999},{"openTime":1581848100000,"open":9973.29,"high":9987.61,"low":9965.16,"close":9969.09,"volume":5.049577,"closeTime":1581848999999},{"openTime":1581849000000,"open":9966.49,"high":9976.3,"low":9959.46,"close":9959.46,"volume":2.275244,"closeTime":1581849899999},{"openTime":1581849900000,"open":9959.46,"high":9966.57,"low":9936.29,"close":9941.95,"volume":15.443472,"closeTime":1581850799999},{"openTime":1581850800000,"open":9954.93,"high":9957.81,"low":9905.79,"close":9938.8,"volume":7.416819,"closeTime":1581851699999},{"openTime":1581851700000,"open":9934.64,"high":9967.02,"low":9934.64,"close":9967,"volume":9.85975,"closeTime":1581852599999},{"openTime":1581852600000,"open":9964.52,"high":9970.89,"low":9940.88,"close":9940.88,"volume":6.372842,"closeTime":1581853499999},{"openTime":1581853500000,"open":9949.73,"high":9949.74,"low":9922.47,"close":9928.79,"volume":7.547105,"closeTime":1581854399999},{"openTime":1581854400000,"open":9934.74,"high":9941.74,"low":9881.08,"close":9891.35,"volume":17.250212,"closeTime":1581855299999},{"openTime":1581855300000,"open":9896.38,"high":9956.74,"low":9896.02,"close":9942.03,"volume":9.526092,"closeTime":1581856199999},{"openTime":1581856200000,"open":9952.16,"high":9952.16,"low":9914.76,"close":9916.05,"volume":5.58322,"closeTime":1581857099999},{"openTime":1581857100000,"open":9924.85,"high":9933.53,"low":9910.91,"close":9928.66,"volume":2.307209,"closeTime":1581857999999},{"openTime":1581858000000,"open":9927.11,"high":9927.11,"low":9875.89,"close":9881.63,"volume":6.323847,"closeTime":1581858899999},{"openTime":1581858900000,"open":9889.5,"high":9910.39,"low":9883.24,"close":9894.33,"volume":5.815164,"closeTime":1581859799999},{"openTime":1581859800000,"open":9885.39,"high":9924.48,"low":9864.37,"close":9922.96,"volume":16.372777,"closeTime":1581860699999},{"openTime":1581860700000,"open":9921.38,"high":9961.37,"low":9916.12,"close":9943.5,"volume":19.523476,"closeTime":1581861599999},{"openTime":1581861600000,"open":9950.9,"high":9985.67,"low":9944.18,"close":9958.52,"volume":8.406941,"closeTime":1581862499999},{"openTime":1581862500000,"open":9968.83,"high":9968.83,"low":9922.41,"close":9938.73,"volume":8.942912,"closeTime":1581863399999},{"openTime":1581863400000,"open":9938.73,"high":9949.8,"low":9907.24,"close":9918.46,"volume":10.238823,"closeTime":1581864299999},{"openTime":1581864300000,"open":9923.95,"high":9924.23,"low":9898.25,"close":9903.67,"volume":13.475668,"closeTime":1581865199999},{"openTime":1581865200000,"open":9907.76,"high":9929.99,"low":9900,"close":9900,"volume":24.338966,"closeTime":1581866099999},{"openTime":1581866100000,"open":9900,"high":9929.57,"low":9859.43,"close":9889.94,"volume":37.517033,"closeTime":1581866999999},{"openTime":1581867000000,"open":9890.51,"high":9905.04,"low":9832.52,"close":9871.47,"volume":31.457288,"closeTime":1581867899999},{"openTime":1581867900000,"open":9871.45,"high":9898.72,"low":9856.47,"close":9877.78,"volume":21.886742,"closeTime":1581868799999},{"openTime":1581868800000,"open":9876.46,"high":9920,"low":9851,"close":9855,"volume":21.032596,"closeTime":1581869699999},{"openTime":1581869700000,"open":9853.93,"high":9864.91,"low":9770,"close":9795.87,"volume":50.066312,"closeTime":1581870599999},{"openTime":1581870600000,"open":9802.6,"high":9813.41,"low":9721,"close":9752.75,"volume":22.820258,"closeTime":1581871499999},{"openTime":1581871500000,"open":9752.75,"high":9775.15,"low":9629.54,"close":9723.45,"volume":113.656091,"closeTime":1581872399999},{"openTime":1581872400000,"open":9723.46,"high":9798.74,"low":9689.89,"close":9778.98,"volume":47.660031,"closeTime":1581873299999},{"openTime":1581873300000,"open":9788.97,"high":9799,"low":9749.03,"close":9765.88,"volume":20.067939,"closeTime":1581874199999},{"openTime":1581874200000,"open":9781.26,"high":9792.41,"low":9757.3,"close":9777.31,"volume":9.609498,"closeTime":1581875099999},{"openTime":1581875100000,"open":9782.09,"high":9782.09,"low":9751.45,"close":9757.29,"volume":5.233752,"closeTime":1581875999999},{"openTime":1581876000000,"open":9764.37,"high":9804.91,"low":9760.04,"close":9804.91,"volume":6.796303,"closeTime":1581876899999},{"openTime":1581876900000,"open":9803.35,"high":9845.87,"low":9803.35,"close":9810.22,"volume":11.578798,"closeTime":1581877799999},{"openTime":1581877800000,"open":9809.92,"high":9830.17,"low":9795.41,"close":9830.17,"volume":4.427504,"closeTime":1581878699999},{"openTime":1581878700000,"open":9830.16,"high":9832.62,"low":9801.35,"close":9810,"volume":5.179696,"closeTime":1581879599999},{"openTime":1581879600000,"open":9812.36,"high":9812.36,"low":9767.92,"close":9788.13,"volume":8.695247,"closeTime":1581880499999},{"openTime":1581880500000,"open":9793.85,"high":9794.45,"low":9774.21,"close":9778.18,"volume":9.75232,"closeTime":1581881399999},{"openTime":1581881400000,"open":9778.18,"high":9781.19,"low":9739.05,"close":9742.39,"volume":17.010709,"closeTime":1581882299999},{"openTime":1581882300000,"open":9742.39,"high":9762.58,"low":9718.46,"close":9751.36,"volume":20.54556,"closeTime":1581883199999},{"openTime":1581883200000,"open":9748.63,"high":9774.9,"low":9731.63,"close":9762.47,"volume":3.723719,"closeTime":1581884099999},{"openTime":1581884100000,"open":9764.43,"high":9774.66,"low":9753.7,"close":9766.77,"volume":4.101961,"closeTime":1581884999999},{"openTime":1581885000000,"open":9765.04,"high":9765.04,"low":9743.04,"close":9760,"volume":16.957916,"closeTime":1581885899999},{"openTime":1581885900000,"open":9760,"high":9786.7,"low":9750.32,"close":9781.05,"volume":6.925908,"closeTime":1581886799999},{"openTime":1581886800000,"open":9786.88,"high":9790.06,"low":9759.01,"close":9778.72,"volume":1.921227,"closeTime":1581887699999},{"openTime":1581887700000,"open":9781.46,"high":9792.64,"low":9763.43,"close":9792.64,"volume":6.072661,"closeTime":1581888599999},{"openTime":1581888600000,"open":9792.64,"high":9798.68,"low":9775,"close":9775,"volume":6.700679,"closeTime":1581889499999},{"openTime":1581889500000,"open":9769.92,"high":9785.69,"low":9762.78,"close":9768.92,"volume":4.591747,"closeTime":1581890399999},{"openTime":1581890400000,"open":9768.9,"high":9781.25,"low":9758.21,"close":9781.04,"volume":3.990352,"closeTime":1581891299999},{"openTime":1581891300000,"open":9781.05,"high":9820.36,"low":9770.89,"close":9818.06,"volume":3.15899,"closeTime":1581892199999},{"openTime":1581892200000,"open":9816.87,"high":9867.86,"low":9807.06,"close":9858.45,"volume":5.474454,"closeTime":1581893099999},{"openTime":1581893100000,"open":9867.8,"high":9876.3,"low":9833.69,"close":9876.3,"volume":6.814365,"closeTime":1581893999999},{"openTime":1581894000000,"open":9876.3,"high":9935.11,"low":9870.08,"close":9895.41,"volume":29.941741,"closeTime":1581894899999},{"openTime":1581894900000,"open":9894.37,"high":9969.52,"low":9894.33,"close":9967,"volume":22.984693,"closeTime":1581895799999},{"openTime":1581895800000,"open":9967.85,"high":9975,"low":9933.64,"close":9968.37,"volume":9.555719,"closeTime":1581896699999},{"openTime":1581896700000,"open":9968.37,"high":10006.29,"low":9924.02,"close":9924.02,"volume":14.163217,"closeTime":1581897599999},{"openTime":1581897600000,"open":9924.02,"high":9969.98,"low":9885.53,"close":9923.38,"volume":19.584645,"closeTime":1581898499999},{"openTime":1581898500000,"open":9923.36,"high":9933.64,"low":9900.86,"close":9927.83,"volume":2.142302,"closeTime":1581899399999},{"openTime":1581899400000,"open":9917.88,"high":9923.03,"low":9858.57,"close":9886.5,"volume":11.037041,"closeTime":1581900299999},{"openTime":1581900300000,"open":9878.3,"high":9900.63,"low":9864.45,"close":9871.45,"volume":15.447911,"closeTime":1581901199999},{"openTime":1581901200000,"open":9871.41,"high":9909.96,"low":9850,"close":9904.38,"volume":10.96857,"closeTime":1581902099999},{"openTime":1581902100000,"open":9906.09,"high":9914.99,"low":9872.08,"close":9914.99,"volume":5.056081,"closeTime":1581902999999},{"openTime":1581903000000,"open":9914.94,"high":9914.94,"low":9889.72,"close":9892.53,"volume":1.825393,"closeTime":1581903899999},{"openTime":1581903900000,"open":9892.45,"high":9893.44,"low":9857.66,"close":9863.87,"volume":3.253208,"closeTime":1581904799999},{"openTime":1581904800000,"open":9863.86,"high":9867.04,"low":9809.08,"close":9833.69,"volume":18.014918,"closeTime":1581905699999},{"openTime":1581905700000,"open":9836.58,"high":9855.17,"low":9805,"close":9851.39,"volume":13.48057,"closeTime":1581906599999},{"openTime":1581906600000,"open":9841.78,"high":9851.98,"low":9821.66,"close":9843.29,"volume":3.534488,"closeTime":1581907499999},{"openTime":1581907500000,"open":9844.06,"high":9852.43,"low":9821.3,"close":9850.43,"volume":7.944777,"closeTime":1581908399999},{"openTime":1581908400000,"open":9852.27,"high":9856.98,"low":9829.12,"close":9836.38,"volume":2.999726,"closeTime":1581909299999},{"openTime":1581909300000,"open":9847.25,"high":9848.15,"low":9813.15,"close":9819.5,"volume":5.572614,"closeTime":1581910199999},{"openTime":1581910200000,"open":9818.55,"high":9828.72,"low":9780,"close":9821.09,"volume":14.105072,"closeTime":1581911099999},{"openTime":1581911100000,"open":9825.51,"high":9833.69,"low":9802.41,"close":9816.63,"volume":3.885382,"closeTime":1581911999999},{"openTime":1581912000000,"open":9812.4,"high":9812.4,"low":9746.12,"close":9762.56,"volume":19.628096,"closeTime":1581912899999},{"openTime":1581912900000,"open":9765.04,"high":9804.53,"low":9740,"close":9775.64,"volume":11.955516,"closeTime":1581913799999},{"openTime":1581913800000,"open":9801.53,"high":9801.53,"low":9753.06,"close":9753.06,"volume":9.241938,"closeTime":1581914699999},{"openTime":1581914700000,"open":9747.56,"high":9761.89,"low":9720.01,"close":9748.81,"volume":18.528365,"closeTime":1581915599999},{"openTime":1581915600000,"open":9757.98,"high":9823.97,"low":9751.3,"close":9787.97,"volume":12.48865,"closeTime":1581916499999},{"openTime":1581916500000,"open":9799.6,"high":9815.79,"low":9760.42,"close":9760.42,"volume":6.651712,"closeTime":1581917399999},{"openTime":1581917400000,"open":9774.42,"high":9799.41,"low":9769.78,"close":9793.68,"volume":12.374476,"closeTime":1581918299999},{"openTime":1581918300000,"open":9787.86,"high":9800.32,"low":9761.01,"close":9761.01,"volume":8.200843,"closeTime":1581919199999},{"openTime":1581919200000,"open":9766.16,"high":9811.21,"low":9760.4,"close":9811.21,"volume":28.139182,"closeTime":1581920099999},{"openTime":1581920100000,"open":9802.63,"high":9838.09,"low":9794.72,"close":9816.46,"volume":15.04311,"closeTime":1581920999999},{"openTime":1581921000000,"open":9816.21,"high":9822.73,"low":9790.51,"close":9800.86,"volume":3.219934,"closeTime":1581921899999},{"openTime":1581921900000,"open":9807.01,"high":9807.01,"low":9766.25,"close":9786.8,"volume":18.237992,"closeTime":1581922799999},{"openTime":1581922800000,"open":9787.88,"high":9802.17,"low":9775,"close":9799.5,"volume":10.634942,"closeTime":1581923699999},{"openTime":1581923700000,"open":9795.21,"high":9820.3,"low":9795.2,"close":9797.56,"volume":4.845753,"closeTime":1581924599999},{"openTime":1581924600000,"open":9797.56,"high":9806.56,"low":9776.16,"close":9784.5,"volume":6.4282,"closeTime":1581925499999},{"openTime":1581925500000,"open":9784.5,"high":9784.5,"low":9759.12,"close":9762.94,"volume":7.459439,"closeTime":1581926399999},{"openTime":1581926400000,"open":9764.82,"high":9785.18,"low":9746.32,"close":9748.24,"volume":17.695901,"closeTime":1581927299999},{"openTime":1581927300000,"open":9749.49,"high":9784.51,"low":9749.49,"close":9773.75,"volume":5.829878,"closeTime":1581928199999},{"openTime":1581928200000,"open":9780.39,"high":9796.75,"low":9768.86,"close":9768.86,"volume":4.001088,"closeTime":1581929099999},{"openTime":1581929100000,"open":9771.27,"high":9821.68,"low":9771.27,"close":9813,"volume":12.664488,"closeTime":1581929999999},{"openTime":1581930000000,"open":9814.23,"high":9836.03,"low":9814.23,"close":9831.05,"volume":4.644472,"closeTime":1581930899999},{"openTime":1581930900000,"open":9826.19,"high":9846.03,"low":9800,"close":9800,"volume":3.436345,"closeTime":1581931799999},{"openTime":1581931800000,"open":9805.21,"high":9817.54,"low":9794.28,"close":9805.99,"volume":3.562462,"closeTime":1581932699999},{"openTime":1581932700000,"open":9805.99,"high":9821.81,"low":9792.48,"close":9802.39,"volume":6.261069,"closeTime":1581933599999},{"openTime":1581933600000,"open":9792.78,"high":9793.72,"low":9757.13,"close":9763.98,"volume":6.201844,"closeTime":1581934499999},{"openTime":1581934500000,"open":9756.56,"high":9759.88,"low":9696.96,"close":9735.92,"volume":65.761217,"closeTime":1581935399999},{"openTime":1581935400000,"open":9735.92,"high":9771.37,"low":9713.15,"close":9737.07,"volume":33.16414,"closeTime":1581936299999},{"openTime":1581936300000,"open":9724.07,"high":9739.89,"low":9710.87,"close":9734.6,"volume":2.314554,"closeTime":1581937199999},{"openTime":1581937200000,"open":9710.61,"high":9725.11,"low":9684.08,"close":9694.19,"volume":43.803974,"closeTime":1581938099999},{"openTime":1581938100000,"open":9698.8,"high":9698.8,"low":9580.55,"close":9666.71,"volume":48.847996,"closeTime":1581938999999},{"openTime":1581939000000,"open":9670.07,"high":9710.87,"low":9600.16,"close":9611.03,"volume":33.886752,"closeTime":1581939899999},{"openTime":1581939900000,"open":9607.54,"high":9663.82,"low":9584.06,"close":9632.26,"volume":22.573124,"closeTime":1581940799999},{"openTime":1581940800000,"open":9618.41,"high":9685.02,"low":9607.28,"close":9641.71,"volume":26.090433,"closeTime":1581941699999},{"openTime":1581941700000,"open":9643.7,"high":9688.18,"low":9640.28,"close":9676.29,"volume":45.685483,"closeTime":1581942599999},{"openTime":1581942600000,"open":9678.43,"high":9690.16,"low":9659.97,"close":9659.97,"volume":11.551399,"closeTime":1581943499999},{"openTime":1581943500000,"open":9655.95,"high":9680.15,"low":9640.89,"close":9659.9,"volume":11.058117,"closeTime":1581944399999},{"openTime":1581944400000,"open":9657.48,"high":9679.72,"low":9649.08,"close":9650,"volume":14.008686,"closeTime":1581945299999},{"openTime":1581945300000,"open":9649.09,"high":9652.32,"low":9591.2,"close":9598.62,"volume":9.870982,"closeTime":1581946199999},{"openTime":1581946200000,"open":9594.24,"high":9617.92,"low":9532.01,"close":9569.99,"volume":42.296186,"closeTime":1581947099999},{"openTime":1581947100000,"open":9569.19,"high":9585.88,"low":9539.32,"close":9539.7,"volume":20.283866,"closeTime":1581947999999},{"openTime":1581948000000,"open":9541.89,"high":9559.56,"low":9481.07,"close":9521.89,"volume":39.221701,"closeTime":1581948899999},{"openTime":1581948900000,"open":9528.79,"high":9528.79,"low":9463.32,"close":9485,"volume":47.608599,"closeTime":1581949799999},{"openTime":1581949800000,"open":9480.39,"high":9570,"low":9475,"close":9551.63,"volume":24.253508,"closeTime":1581950699999},{"openTime":1581950700000,"open":9551.62,"high":9621,"low":9537.27,"close":9600.93,"volume":32.176455,"closeTime":1581951599999},{"openTime":1581951600000,"open":9600.87,"high":9645.03,"low":9565.01,"close":9594.51,"volume":41.023307,"closeTime":1581952499999},{"openTime":1581952500000,"open":9594.52,"high":9618.22,"low":9551.05,"close":9551.05,"volume":16.18845,"closeTime":1581953399999},{"openTime":1581953400000,"open":9563.25,"high":9614.27,"low":9556.02,"close":9614.01,"volume":15.612623,"closeTime":1581954299999},{"openTime":1581954300000,"open":9607.06,"high":9670,"low":9605.64,"close":9642.91,"volume":16.246089,"closeTime":1581955199999},{"openTime":1581955200000,"open":9654.94,"high":9690.99,"low":9630.34,"close":9659.36,"volume":10.217069,"closeTime":1581956099999},{"openTime":1581956100000,"open":9663.82,"high":9680,"low":9640.37,"close":9665.38,"volume":6.935414,"closeTime":1581956999999},{"openTime":1581957000000,"open":9674,"high":9714.13,"low":9660,"close":9714.08,"volume":10.990365,"closeTime":1581957899999},{"openTime":1581957900000,"open":9714.57,"high":9736.57,"low":9687.16,"close":9687.16,"volume":22.356069,"closeTime":1581958799999},{"openTime":1581958800000,"open":9694.29,"high":9710.17,"low":9661.08,"close":9668.64,"volume":11.24836,"closeTime":1581959699999},{"openTime":1581959700000,"open":9661.08,"high":9673.57,"low":9594.41,"close":9609.04,"volume":9.166106,"closeTime":1581960599999},{"openTime":1581960600000,"open":9619.9,"high":9643.26,"low":9598.39,"close":9635.08,"volume":28.325137,"closeTime":1581961499999},{"openTime":1581961500000,"open":9630.95,"high":9658.21,"low":9600.23,"close":9646.98,"volume":3.530418,"closeTime":1581962399999},{"openTime":1581962400000,"open":9650.36,"high":9658.58,"low":9615.8,"close":9626.24,"volume":3.523667,"closeTime":1581963299999},{"openTime":1581963300000,"open":9626.2,"high":9635.56,"low":9587.52,"close":9603.8,"volume":4.594164,"closeTime":1581964199999},{"openTime":1581964200000,"open":9603.2,"high":9632.32,"low":9602.8,"close":9616.75,"volume":3.174457,"closeTime":1581965099999},{"openTime":1581965100000,"open":9624.98,"high":9662.94,"low":9614.59,"close":9662.94,"volume":5.020662,"closeTime":1581965999999},{"openTime":1581966000000,"open":9669.1,"high":9669.1,"low":9648.23,"close":9650.6,"volume":4.40219,"closeTime":1581966899999},{"openTime":1581966900000,"open":9649.69,"high":9652.72,"low":9632.39,"close":9639.36,"volume":3.911303,"closeTime":1581967799999},{"openTime":1581967800000,"open":9647.92,"high":9673.07,"low":9640.98,"close":9671.87,"volume":3.425688,"closeTime":1581968699999},{"openTime":1581968700000,"open":9671.98,"high":9687.65,"low":9654.09,"close":9687.65,"volume":4.762183,"closeTime":1581969599999},{"openTime":1581969600000,"open":9679.98,"high":9708.54,"low":9679.98,"close":9695.82,"volume":19.790105,"closeTime":1581970499999},{"openTime":1581970500000,"open":9685.98,"high":9702.35,"low":9678.34,"close":9680.34,"volume":7.358674,"closeTime":1581971399999},{"openTime":1581971400000,"open":9682.57,"high":9692.66,"low":9658.84,"close":9673.3,"volume":4.193687,"closeTime":1581972299999},{"openTime":1581972300000,"open":9661.78,"high":9664.95,"low":9632.32,"close":9640,"volume":4.246369,"closeTime":1581973199999},{"openTime":1581973200000,"open":9632.32,"high":9654.35,"low":9625.87,"close":9644.46,"volume":4.32229,"closeTime":1581974099999},{"openTime":1581974100000,"open":9643.09,"high":9659.27,"low":9631.97,"close":9649.38,"volume":7.570693,"closeTime":1581974999999},{"openTime":1581975000000,"open":9647.73,"high":9664.62,"low":9643.35,"close":9659.21,"volume":2.422031,"closeTime":1581975899999},{"openTime":1581975900000,"open":9666.07,"high":9678.32,"low":9643.12,"close":9643.12,"volume":12.114243,"closeTime":1581976799999},{"openTime":1581976800000,"open":9645.26,"high":9661.19,"low":9618.26,"close":9630,"volume":5.376475,"closeTime":1581977699999},{"openTime":1581977700000,"open":9632.01,"high":9659.32,"low":9632,"close":9654.41,"volume":7.256953,"closeTime":1581978599999},{"openTime":1581978600000,"open":9654.41,"high":9654.41,"low":9621.85,"close":9627.62,"volume":17.768267,"closeTime":1581979499999},{"openTime":1581979500000,"open":9624.67,"high":9657.02,"low":9622.37,"close":9637.63,"volume":10.006241,"closeTime":1581980399999},{"openTime":1581980400000,"open":9637.57,"high":9671.9,"low":9621.94,"close":9657.06,"volume":12.839829,"closeTime":1581981299999},{"openTime":1581981300000,"open":9663.98,"high":9689.85,"low":9655.4,"close":9682.8,"volume":4.706331,"closeTime":1581982199999},{"openTime":1581982200000,"open":9691.82,"high":9700,"low":9655.37,"close":9675.64,"volume":27.264786,"closeTime":1581983099999},{"openTime":1581983100000,"open":9676.85,"high":9729.98,"low":9670.78,"close":9696.72,"volume":10.298143,"closeTime":1581983999999},{"openTime":1581984000000,"open":9711.53,"high":9716.71,"low":9664.42,"close":9670,"volume":2.290897,"closeTime":1581984899999},{"openTime":1581984900000,"open":9670,"high":9674.06,"low":9637.31,"close":9657.09,"volume":15.891474,"closeTime":1581985799999},{"openTime":1581985800000,"open":9654.18,"high":9679.04,"low":9651.38,"close":9662.54,"volume":7.23729,"closeTime":1581986699999},{"openTime":1581986700000,"open":9672.58,"high":9680,"low":9657.05,"close":9670.16,"volume":2.384413,"closeTime":1581987599999},{"openTime":1581987600000,"open":9670.15,"high":9693.24,"low":9662.51,"close":9690,"volume":4.254248,"closeTime":1581988499999},{"openTime":1581988500000,"open":9681.02,"high":9721.11,"low":9681.02,"close":9719.66,"volume":5.241907,"closeTime":1581989399999},{"openTime":1581989400000,"open":9720.85,"high":9757.13,"low":9712.23,"close":9756.77,"volume":14.36157,"closeTime":1581990299999},{"openTime":1581990300000,"open":9756.77,"high":9756.77,"low":9722.68,"close":9725.92,"volume":9.818805,"closeTime":1581991199999},{"openTime":1581991200000,"open":9726.2,"high":9768.24,"low":9720.11,"close":9759.14,"volume":15.66312,"closeTime":1581992099999},{"openTime":1581992100000,"open":9768.23,"high":9768.23,"low":9735,"close":9738.02,"volume":5.550334,"closeTime":1581992999999},{"openTime":1581993000000,"open":9746.63,"high":9753.3,"low":9730.34,"close":9750,"volume":3.916081,"closeTime":1581993899999},{"openTime":1581993900000,"open":9740.8,"high":9740.8,"low":9713.14,"close":9725.82,"volume":10.586322,"closeTime":1581994799999},{"openTime":1581994800000,"open":9720,"high":9720,"low":9689.53,"close":9710.96,"volume":11.523387,"closeTime":1581995699999},{"openTime":1581995700000,"open":9705.6,"high":9733.45,"low":9696.48,"close":9731.96,"volume":13.668547,"closeTime":1581996599999},{"openTime":1581996600000,"open":9732.4,"high":9739.08,"low":9725,"close":9736.51,"volume":4.387443,"closeTime":1581997499999},{"openTime":1581997500000,"open":9736.51,"high":9750.84,"low":9725,"close":9731.57,"volume":10.61404,"closeTime":1581998399999},{"openTime":1581998400000,"open":9739.52,"high":9757.11,"low":9737.6,"close":9754.83,"volume":33.979106,"closeTime":1581999299999},{"openTime":1581999300000,"open":9746.85,"high":9758.18,"low":9730.08,"close":9753.72,"volume":10.609795,"closeTime":1582000199999},{"openTime":1582000200000,"open":9754.56,"high":9790,"low":9754.56,"close":9784.15,"volume":14.094321,"closeTime":1582001099999},{"openTime":1582001100000,"open":9784.15,"high":9807.6,"low":9777.3,"close":9805.35,"volume":11.468579,"closeTime":1582001999999},{"openTime":1582002000000,"open":9803.09,"high":9817.39,"low":9788.02,"close":9795.82,"volume":4.887073,"closeTime":1582002899999},{"openTime":1582002900000,"open":9789.95,"high":9813.86,"low":9783.7,"close":9807.44,"volume":8.366715,"closeTime":1582003799999},{"openTime":1582003800000,"open":9807.44,"high":9808.42,"low":9780.79,"close":9780.79,"volume":5.632947,"closeTime":1582004699999},{"openTime":1582004700000,"open":9780,"high":9806.07,"low":9778.51,"close":9795,"volume":13.600868,"closeTime":1582005599999},{"openTime":1582005600000,"open":9800.97,"high":9818.85,"low":9781.87,"close":9810.33,"volume":25.005717,"closeTime":1582006499999},{"openTime":1582006500000,"open":9817.66,"high":9817.77,"low":9788.06,"close":9792.52,"volume":6.590117,"closeTime":1582007399999},{"openTime":1582007400000,"open":9785,"high":9793.78,"low":9759.08,"close":9759.08,"volume":5.66046,"closeTime":1582008299999},{"openTime":1582008300000,"open":9767,"high":9786.47,"low":9763.63,"close":9786.47,"volume":7.10042,"closeTime":1582009199999},{"openTime":1582009200000,"open":9788.38,"high":9798.05,"low":9776.32,"close":9792.13,"volume":3.192183,"closeTime":1582010099999},{"openTime":1582010100000,"open":9789.14,"high":9798.2,"low":9775.84,"close":9793.76,"volume":2.482659,"closeTime":1582010999999},{"openTime":1582011000000,"open":9797.36,"high":9808.65,"low":9797.36,"close":9807.08,"volume":9.9537,"closeTime":1582011899999},{"openTime":1582011900000,"open":9812.22,"high":9823.7,"low":9804.31,"close":9804.31,"volume":35.10328,"closeTime":1582012799999},{"openTime":1582012800000,"open":9801.87,"high":9806.4,"low":9781.33,"close":9796.28,"volume":10.236978,"closeTime":1582013699999},{"openTime":1582013700000,"open":9796.84,"high":9802.08,"low":9780,"close":9786.3,"volume":7.549614,"closeTime":1582014599999},{"openTime":1582014600000,"open":9791.27,"high":9797.36,"low":9778.7,"close":9783.55,"volume":1.684168,"closeTime":1582015499999},{"openTime":1582015500000,"open":9783,"high":9783.55,"low":9761.49,"close":9761.49,"volume":6.356274,"closeTime":1582016399999},{"openTime":1582016400000,"open":9760,"high":9760,"low":9718.44,"close":9735.92,"volume":29.760142,"closeTime":1582017299999},{"openTime":1582017300000,"open":9723.87,"high":9723.87,"low":9666.13,"close":9695.81,"volume":39.93991,"closeTime":1582018199999},{"openTime":1582018200000,"open":9695.82,"high":9720.23,"low":9692.84,"close":9720.23,"volume":10.032887,"closeTime":1582019099999},{"openTime":1582019100000,"open":9716.17,"high":9737.75,"low":9697.74,"close":9706.29,"volume":11.587569,"closeTime":1582019999999},{"openTime":1582020000000,"open":9709.05,"high":9709.05,"low":9651.34,"close":9652.53,"volume":11.991333,"closeTime":1582020899999},{"openTime":1582020900000,"open":9659.65,"high":9704.75,"low":9659.65,"close":9694.53,"volume":19.943319,"closeTime":1582021799999},{"openTime":1582021800000,"open":9693.46,"high":9706.2,"low":9686.78,"close":9693.11,"volume":6.131712,"closeTime":1582022699999},{"openTime":1582022700000,"open":9713.12,"high":9746.12,"low":9698.9,"close":9746.12,"volume":26.496226,"closeTime":1582023599999},{"openTime":1582023600000,"open":9735.98,"high":9756.74,"low":9732.67,"close":9735.73,"volume":6.42427,"closeTime":1582024499999},{"openTime":1582024500000,"open":9733.2,"high":9733.22,"low":9697.07,"close":9697.07,"volume":2.930439,"closeTime":1582025399999},{"openTime":1582025400000,"open":9710.8,"high":9717.77,"low":9693.99,"close":9712,"volume":4.151464,"closeTime":1582026299999},{"openTime":1582026300000,"open":9712,"high":9735.59,"low":9708.81,"close":9720.65,"volume":3.698531,"closeTime":1582027199999},{"openTime":1582027200000,"open":9717.06,"high":9717.07,"low":9688.79,"close":9697.53,"volume":8.145986,"closeTime":1582028099999},{"openTime":1582028100000,"open":9697.53,"high":9708.23,"low":9674.96,"close":9695.5,"volume":12.645432,"closeTime":1582028999999},{"openTime":1582029000000,"open":9690.22,"high":9712.4,"low":9680.33,"close":9707.81,"volume":15.516332,"closeTime":1582029899999},{"openTime":1582029900000,"open":9698.67,"high":9699.4,"low":9655.32,"close":9669.65,"volume":31.193614,"closeTime":1582030799999},{"openTime":1582030800000,"open":9670.17,"high":9682.37,"low":9657.62,"close":9664.98,"volume":21.592308,"closeTime":1582031699999},{"openTime":1582031700000,"open":9653.46,"high":9663.81,"low":9602.99,"close":9631.68,"volume":21.132004,"closeTime":1582032599999},{"openTime":1582032600000,"open":9639.73,"high":9651.45,"low":9617.33,"close":9638.56,"volume":16.457599,"closeTime":1582033499999},{"openTime":1582033500000,"open":9637.65,"high":9671.6,"low":9631.81,"close":9643.13,"volume":29.83138,"closeTime":1582034399999},{"openTime":1582034400000,"open":9652.92,"high":9686.68,"low":9648.38,"close":9674.56,"volume":4.109048,"closeTime":1582035299999},{"openTime":1582035300000,"open":9673.05,"high":9673.06,"low":9648.47,"close":9651.49,"volume":11.044678,"closeTime":1582036199999},{"openTime":1582036200000,"open":9646.62,"high":9688.81,"low":9646.62,"close":9680.46,"volume":20.317197,"closeTime":1582037099999},{"openTime":1582037100000,"open":9680.53,"high":9731.7,"low":9679.92,"close":9718.74,"volume":11.583249,"closeTime":1582037999999},{"openTime":1582038000000,"open":9711.56,"high":9798.74,"low":9711.56,"close":9771.88,"volume":19.262605,"closeTime":1582038899999},{"openTime":1582038900000,"open":9783.4,"high":9899,"low":9772.72,"close":9841.45,"volume":51.592852,"closeTime":1582039799999},{"openTime":1582039800000,"open":9854.98,"high":9872.45,"low":9819.05,"close":9833.69,"volume":21.67379,"closeTime":1582040699999},{"openTime":1582040700000,"open":9838.26,"high":9871.88,"low":9799,"close":9856.09,"volume":44.74906,"closeTime":1582041599999},{"openTime":1582041600000,"open":9856.1,"high":9921.17,"low":9849.46,"close":9881.4,"volume":51.163375,"closeTime":1582042499999},{"openTime":1582042500000,"open":9877.93,"high":9893.89,"low":9866.45,"close":9872.87,"volume":21.788191,"closeTime":1582043399999},{"openTime":1582043400000,"open":9881.97,"high":9929.27,"low":9881.97,"close":9900.83,"volume":21.501167,"closeTime":1582044299999},{"openTime":1582044300000,"open":9913.8,"high":9949.95,"low":9910.48,"close":9938.2,"volume":28.477063,"closeTime":1582045199999},{"openTime":1582045200000,"open":9949.99,"high":9982.09,"low":9920.17,"close":9935.74,"volume":40.245748,"closeTime":1582046099999},{"openTime":1582046100000,"open":9942.06,"high":9944.59,"low":9908.06,"close":9918.45,"volume":42.699006,"closeTime":1582046999999},{"openTime":1582047000000,"open":9923.77,"high":9937.36,"low":9917.08,"close":9934.1,"volume":59.60121,"closeTime":1582047899999},{"openTime":1582047900000,"open":9934.09,"high":9977.36,"low":9928.3,"close":9974.97,"volume":36.308443,"closeTime":1582048799999},{"openTime":1582048800000,"open":9974.97,"high":10070.36,"low":9974.97,"close":10048.64,"volume":62.134363,"closeTime":1582049699999},{"openTime":1582049700000,"open":10039.4,"high":10046.02,"low":9990.06,"close":9999.14,"volume":36.618041,"closeTime":1582050599999},{"openTime":1582050600000,"open":10007.77,"high":10037.94,"low":9988.83,"close":10008.84,"volume":15.998115,"closeTime":1582051499999},{"openTime":1582051500000,"open":10014.33,"high":10017.9,"low":9989.49,"close":9999.84,"volume":4.741621,"closeTime":1582052399999},{"openTime":1582052400000,"open":9997.74,"high":10040.44,"low":9988.82,"close":10040.44,"volume":9.105462,"closeTime":1582053299999},{"openTime":1582053300000,"open":10036.77,"high":10039.8,"low":10012.81,"close":10034.4,"volume":3.497257,"closeTime":1582054199999},{"openTime":1582054200000,"open":10034.4,"high":10045.58,"low":10022.87,"close":10025.94,"volume":12.088187,"closeTime":1582055099999},{"openTime":1582055100000,"open":10033.37,"high":10066.45,"low":10033.37,"close":10063.64,"volume":3.744392,"closeTime":1582055999999},{"openTime":1582056000000,"open":10066.04,"high":10116.21,"low":10058.13,"close":10075.19,"volume":41.037893,"closeTime":1582056899999},{"openTime":1582056900000,"open":10077,"high":10097.88,"low":10074.5,"close":10092.96,"volume":2.740644,"closeTime":1582057799999},{"openTime":1582057800000,"open":10100,"high":10172.38,"low":10095.06,"close":10149.52,"volume":40.278675,"closeTime":1582058699999},{"openTime":1582058700000,"open":10150.33,"high":10185.33,"low":10149.98,"close":10171.34,"volume":17.354056,"closeTime":1582059599999},{"openTime":1582059600000,"open":10180,"high":10290.03,"low":10178.38,"close":10238.69,"volume":63.264279,"closeTime":1582060499999},{"openTime":1582060500000,"open":10247.54,"high":10258.52,"low":10141.28,"close":10172.69,"volume":46.3647,"closeTime":1582061399999},{"openTime":1582061400000,"open":10172.69,"high":10177.34,"low":10132.22,"close":10142.56,"volume":10.90176,"closeTime":1582062299999},{"openTime":1582062300000,"open":10155,"high":10162.13,"low":10058.9,"close":10162.13,"volume":48.405763,"closeTime":1582063199999},{"openTime":1582063200000,"open":10157.43,"high":10157.43,"low":10094.09,"close":10109.62,"volume":12.739256,"closeTime":1582064099999},{"openTime":1582064100000,"open":10117.9,"high":10161.49,"low":10100.51,"close":10137.54,"volume":5.695281,"closeTime":1582064999999},{"openTime":1582065000000,"open":10147.22,"high":10157.79,"low":10132.7,"close":10132.7,"volume":6.243192,"closeTime":1582065899999},{"openTime":1582065900000,"open":10126.12,"high":10197.31,"low":10121.37,"close":10191.51,"volume":13.717656,"closeTime":1582066799999},{"openTime":1582066800000,"open":10191.51,"high":10228.45,"low":10164.01,"close":10173.57,"volume":11.459799,"closeTime":1582067699999},{"openTime":1582067700000,"open":10190.46,"high":10207.68,"low":10164.01,"close":10192.3,"volume":9.467613,"closeTime":1582068599999},{"openTime":1582068600000,"open":10189.47,"high":10235.31,"low":10189.46,"close":10195.2,"volume":15.77767,"closeTime":1582069499999},{"openTime":1582069500000,"open":10195.47,"high":10196.98,"low":10168.97,"close":10189.33,"volume":44.389179,"closeTime":1582070399999},{"openTime":1582070400000,"open":10187.38,"high":10212.61,"low":10144.44,"close":10162.04,"volume":49.641254,"closeTime":1582071299999},{"openTime":1582071300000,"open":10162.02,"high":10185.5,"low":10138.39,"close":10159.08,"volume":18.785213,"closeTime":1582072199999},{"openTime":1582072200000,"open":10162,"high":10168.87,"low":10120,"close":10122.14,"volume":20.732765,"closeTime":1582073099999},{"openTime":1582073100000,"open":10136.04,"high":10140.89,"low":10112.95,"close":10131.8,"volume":13.179927,"closeTime":1582073999999},{"openTime":1582074000000,"open":10133.34,"high":10173.86,"low":10133.34,"close":10147.95,"volume":32.307521,"closeTime":1582074899999},{"openTime":1582074900000,"open":10148.31,"high":10164.7,"low":10138.55,"close":10162.05,"volume":34.887021,"closeTime":1582075799999},{"openTime":1582075800000,"open":10149.8,"high":10157.15,"low":10140.94,"close":10147.07,"volume":3.301313,"closeTime":1582076699999},{"openTime":1582076700000,"open":10135.66,"high":10151.22,"low":10131.83,"close":10138.96,"volume":5.359438,"closeTime":1582077599999},{"openTime":1582077600000,"open":10134.91,"high":10179.9,"low":10134.91,"close":10179.9,"volume":7.216556,"closeTime":1582078499999},{"openTime":1582078500000,"open":10168.03,"high":10187.85,"low":10168.03,"close":10178.13,"volume":3.510253,"closeTime":1582079399999},{"openTime":1582079400000,"open":10173.79,"high":10180.33,"low":10156.11,"close":10179.89,"volume":12.218751,"closeTime":1582080299999},{"openTime":1582080300000,"open":10178.37,"high":10178.37,"low":10161.22,"close":10166.2,"volume":3.173669,"closeTime":1582081199999},{"openTime":1582081200000,"open":10168.67,"high":10175.1,"low":10145.44,"close":10154.8,"volume":1.709779,"closeTime":1582082099999},{"openTime":1582082100000,"open":10154.73,"high":10172.49,"low":10154.73,"close":10159.29,"volume":2.139598,"closeTime":1582082999999},{"openTime":1582083000000,"open":10164.71,"high":10195.78,"low":10164.71,"close":10195.78,"volume":2.850494,"closeTime":1582083899999},{"openTime":1582083900000,"open":10194.24,"high":10195.24,"low":10159.03,"close":10169.21,"volume":2.663788,"closeTime":1582084799999},{"openTime":1582084800000,"open":10169.21,"high":10181.13,"low":10124.87,"close":10128.62,"volume":12.338705,"closeTime":1582085699999},{"openTime":1582085700000,"open":10124.91,"high":10146.23,"low":10116.43,"close":10119.11,"volume":17.353292,"closeTime":1582086599999},{"openTime":1582086600000,"open":10116.51,"high":10132.97,"low":10111.03,"close":10121.08,"volume":15.699534,"closeTime":1582087499999},{"openTime":1582087500000,"open":10128.04,"high":10138.95,"low":10123.13,"close":10124.29,"volume":2.715975,"closeTime":1582088399999},{"openTime":1582088400000,"open":10125.86,"high":10140.14,"low":10111.55,"close":10124.99,"volume":9.041862,"closeTime":1582089299999},{"openTime":1582089300000,"open":10119.46,"high":10131.97,"low":10109,"close":10116.37,"volume":4.135888,"closeTime":1582090199999},{"openTime":1582090200000,"open":10120.11,"high":10137.33,"low":10107.87,"close":10137.33,"volume":1.92557,"closeTime":1582091099999},{"openTime":1582091100000,"open":10137.33,"high":10149.93,"low":10130,"close":10134.19,"volume":2.631747,"closeTime":1582091999999},{"openTime":1582092000000,"open":10134.19,"high":10134.19,"low":10118.77,"close":10125.27,"volume":4.88436,"closeTime":1582092899999},{"openTime":1582092900000,"open":10125.1,"high":10131.71,"low":10115.14,"close":10115.25,"volume":1.635242,"closeTime":1582093799999},{"openTime":1582093800000,"open":10117.47,"high":10128.78,"low":10112.6,"close":10118.08,"volume":0.45184,"closeTime":1582094699999},{"openTime":1582094700000,"open":10119.75,"high":10121.7,"low":10063.43,"close":10092.2,"volume":10.221983,"closeTime":1582095599999},{"openTime":1582095600000,"open":10084.18,"high":10093.6,"low":10050,"close":10071,"volume":11.960462,"closeTime":1582096499999},{"openTime":1582096500000,"open":10079.7,"high":10105.27,"low":10070.82,"close":10092.61,"volume":14.799133,"closeTime":1582097399999},{"openTime":1582097400000,"open":10087.4,"high":10093.63,"low":10071.96,"close":10080,"volume":3.849262,"closeTime":1582098299999},{"openTime":1582098300000,"open":10083.16,"high":10086.17,"low":10067,"close":10071.09,"volume":8.873181,"closeTime":1582099199999},{"openTime":1582099200000,"open":10071.17,"high":10075,"low":10036.6,"close":10075,"volume":11.621458,"closeTime":1582100099999},{"openTime":1582100100000,"open":10083.97,"high":10139.79,"low":10083.97,"close":10128.15,"volume":16.541465,"closeTime":1582100999999},{"openTime":1582101000000,"open":10125.76,"high":10158.13,"low":10114.52,"close":10154.24,"volume":12.544581,"closeTime":1582101899999},{"openTime":1582101900000,"open":10152.69,"high":10178.91,"low":10149.98,"close":10176.76,"volume":13.711245,"closeTime":1582102799999},{"openTime":1582102800000,"open":10175.4,"high":10175.41,"low":10143.08,"close":10143.57,"volume":308.310806,"closeTime":1582103699999},{"openTime":1582103700000,"open":10143.38,"high":10176.31,"low":10142.99,"close":10144.84,"volume":44.128633,"closeTime":1582104599999},{"openTime":1582104600000,"open":10144.84,"high":10157.86,"low":10133.76,"close":10137.28,"volume":20.496084,"closeTime":1582105499999},{"openTime":1582105500000,"open":10129.16,"high":10146.7,"low":10122.86,"close":10138.49,"volume":7.682816,"closeTime":1582106399999},{"openTime":1582106400000,"open":10130.8,"high":10130.8,"low":10094,"close":10096.69,"volume":37.722773,"closeTime":1582107299999},{"openTime":1582107300000,"open":10104.56,"high":10144.27,"low":10104.27,"close":10144.27,"volume":14.896582,"closeTime":1582108199999},{"openTime":1582108200000,"open":10139.5,"high":10160.54,"low":10137.33,"close":10144.6,"volume":87.468214,"closeTime":1582109099999},{"openTime":1582109100000,"open":10139.1,"high":10145.79,"low":10117.67,"close":10142.53,"volume":7.878026,"closeTime":1582109999999},{"openTime":1582110000000,"open":10143,"high":10151.54,"low":10140.18,"close":10143.6,"volume":1.294534,"closeTime":1582110899999},{"openTime":1582110900000,"open":10149.25,"high":10164.19,"low":10147.09,"close":10156.77,"volume":11.353668,"closeTime":1582111799999},{"openTime":1582111800000,"open":10148.15,"high":10172.35,"low":10147.12,"close":10172.35,"volume":6.531631,"closeTime":1582112136074},{"openTime":1582133400000,"open":10170.25,"high":10261.71,"low":10166.26,"close":10216.49,"volume":71.053647,"closeTime":1582134299999},{"openTime":1582134300000,"open":10220.53,"high":10220.53,"low":10158.57,"close":10178.45,"volume":45.33021,"closeTime":1582135199999},{"openTime":1582135200000,"open":10178.45,"high":10193.66,"low":10162.97,"close":10164.76,"volume":31.47879,"closeTime":1582136099999},{"openTime":1582136100000,"open":10164.27,"high":10180.93,"low":10157.4,"close":10168.25,"volume":18.708976,"closeTime":1582136999999},{"openTime":1582137000000,"open":10167.03,"high":10200.28,"low":10167.02,"close":10194.32,"volume":32.394733,"closeTime":1582137899999},{"openTime":1582137900000,"open":10194.26,"high":10219.65,"low":10182.41,"close":10211.54,"volume":19.439485,"closeTime":1582138799999},{"openTime":1582138800000,"open":10211.53,"high":10225.68,"low":10194.34,"close":10209.07,"volume":30.566566,"closeTime":1582139699999},{"openTime":1582139700000,"open":10209.07,"high":10223.68,"low":10197.98,"close":10201.64,"volume":10.714807,"closeTime":1582140599999},{"openTime":1582140600000,"open":10202.27,"high":10225.68,"low":10198.73,"close":10198.73,"volume":16.298346,"closeTime":1582141499999},{"openTime":1582141500000,"open":10198.73,"high":10198.73,"low":10161.6,"close":10161.61,"volume":36.648624,"closeTime":1582142399999},{"openTime":1582142400000,"open":10161.61,"high":10170.19,"low":10126.34,"close":10155.53,"volume":32.72189,"closeTime":1582143299999},{"openTime":1582143300000,"open":10159.17,"high":10159.17,"low":10123.32,"close":10136.02,"volume":21.15394,"closeTime":1582144199999},{"openTime":1582144200000,"open":10139.23,"high":10145.02,"low":10096.73,"close":10111.05,"volume":45.973456,"closeTime":1582145099999},{"openTime":1582145100000,"open":10106.06,"high":10165.15,"low":10063.87,"close":10165.15,"volume":65.378169,"closeTime":1582145999999},{"openTime":1582146000000,"open":10165.15,"high":10166.4,"low":10116.64,"close":10116.64,"volume":5.845077,"closeTime":1582146899999},{"openTime":1582146900000,"open":10112.55,"high":10122.43,"low":10075.3,"close":10088.02,"volume":21.395134,"closeTime":1582147799999},{"openTime":1582147800000,"open":10086.26,"high":10086.26,"low":9872.97,"close":9931.04,"volume":100.77219,"closeTime":1582148699999},{"openTime":1582148700000,"open":9931.74,"high":9932.25,"low":9282.31,"close":9617.83,"volume":530.804643,"closeTime":1582149599999},{"openTime":1582149600000,"open":9624.4,"high":9644.07,"low":9536.89,"close":9635.27,"volume":144.187451,"closeTime":1582150499999},{"openTime":1582150500000,"open":9638.14,"high":9670.56,"low":9525.95,"close":9660,"volume":41.437355,"closeTime":1582151399999},{"openTime":1582151400000,"open":9667.17,"high":9715.19,"low":9628.13,"close":9679.19,"volume":32.552685,"closeTime":1582152299999},{"openTime":1582152300000,"open":9667.74,"high":9696.65,"low":9631.01,"close":9696.65,"volume":36.737573,"closeTime":1582153199999},{"openTime":1582153200000,"open":9694.42,"high":9694.42,"low":9625.87,"close":9650.44,"volume":46.921775,"closeTime":1582154099999},{"openTime":1582154100000,"open":9652,"high":9680.86,"low":9645.33,"close":9680.86,"volume":9.646697,"closeTime":1582154999999},{"openTime":1582155000000,"open":9682.76,"high":9682.76,"low":9625.12,"close":9648,"volume":31.545497,"closeTime":1582155899999},{"openTime":1582155900000,"open":9649.18,"high":9649.65,"low":9580,"close":9596.27,"volume":25.729476,"closeTime":1582156799999},{"openTime":1582156800000,"open":9590.13,"high":9628.87,"low":9578.76,"close":9602.76,"volume":38.536002,"closeTime":1582157699999},{"openTime":1582157700000,"open":9601.5,"high":9635.52,"low":9578.85,"close":9618.43,"volume":67.168694,"closeTime":1582158599999},{"openTime":1582158600000,"open":9607.23,"high":9650,"low":9607.23,"close":9622.96,"volume":14.546755,"closeTime":1582159499999},{"openTime":1582159500000,"open":9623.64,"high":9640.01,"low":9622.96,"close":9630.47,"volume":10.374629,"closeTime":1582160399999},{"openTime":1582160400000,"open":9628.35,"high":9645.07,"low":9600.66,"close":9609.99,"volume":25.526843,"closeTime":1582161299999},{"openTime":1582161300000,"open":9609.99,"high":9617,"low":9596.37,"close":9609.99,"volume":3.669806,"closeTime":1582162199999},{"openTime":1582162200000,"open":9603.02,"high":9626.41,"low":9603.02,"close":9620.94,"volume":13.731219,"closeTime":1582163099999},{"openTime":1582163100000,"open":9620.94,"high":9621.77,"low":9596.95,"close":9596.95,"volume":4.967564,"closeTime":1582163999999},{"openTime":1582164000000,"open":9601.95,"high":9611.24,"low":9560.12,"close":9583.07,"volume":43.577501,"closeTime":1582164899999},{"openTime":1582164900000,"open":9577.18,"high":9578.19,"low":9535.43,"close":9554.31,"volume":29.375929,"closeTime":1582165799999},{"openTime":1582165800000,"open":9551.39,"high":9553.19,"low":9481.32,"close":9533.9,"volume":59.111136,"closeTime":1582166699999},{"openTime":1582166700000,"open":9533.81,"high":9583.75,"low":9533.81,"close":9583.75,"volume":35.006866,"closeTime":1582167599999},{"openTime":1582167600000,"open":9574.55,"high":9590.06,"low":9546.44,"close":9563.05,"volume":8.43153,"closeTime":1582168499999},{"openTime":1582168500000,"open":9568.11,"high":9597.03,"low":9567.77,"close":9585.79,"volume":13.791047,"closeTime":1582169399999},{"openTime":1582169400000,"open":9593.27,"high":9596.75,"low":9570.01,"close":9570.74,"volume":10.509284,"closeTime":1582170299999},{"openTime":1582170300000,"open":9570.3,"high":9576.93,"low":9552.4,"close":9562.55,"volume":9.743989,"closeTime":1582171199999},{"openTime":1582171200000,"open":9566.86,"high":9592.37,"low":9566.86,"close":9580.98,"volume":7.541295,"closeTime":1582172099999},{"openTime":1582172100000,"open":9580.03,"high":9587.51,"low":9552.91,"close":9552.91,"volume":3.531925,"closeTime":1582172999999},{"openTime":1582173000000,"open":9552.91,"high":9570.96,"low":9535,"close":9546,"volume":14.82337,"closeTime":1582173899999},{"openTime":1582173900000,"open":9546.37,"high":9578.2,"low":9541.16,"close":9577.57,"volume":22.038578,"closeTime":1582174799999},{"openTime":1582174800000,"open":9577.41,"high":9580.23,"low":9554.95,"close":9560.39,"volume":5.8027,"closeTime":1582175699999},{"openTime":1582175700000,"open":9560.21,"high":9560.37,"low":9543.97,"close":9551.96,"volume":2.519369,"closeTime":1582176599999},{"openTime":1582176600000,"open":9554.39,"high":9554.72,"low":9529.81,"close":9541.49,"volume":7.358366,"closeTime":1582177499999},{"openTime":1582177500000,"open":9541.41,"high":9568.86,"low":9541.17,"close":9563.89,"volume":7.710202,"closeTime":1582178399999},{"openTime":1582178400000,"open":9562.65,"high":9569.95,"low":9555.17,"close":9557.2,"volume":5.57106,"closeTime":1582179299999},{"openTime":1582179300000,"open":9562.82,"high":9563.21,"low":9542.6,"close":9542.6,"volume":2.283524,"closeTime":1582180199999},{"openTime":1582180200000,"open":9547.14,"high":9584.44,"low":9547.14,"close":9584.44,"volume":5.017137,"closeTime":1582181099999},{"openTime":1582181100000,"open":9585.75,"high":9613.88,"low":9579.33,"close":9613.88,"volume":3.184079,"closeTime":1582181999999},{"openTime":1582182000000,"open":9615.21,"high":9617.24,"low":9588.8,"close":9612.4,"volume":4.443124,"closeTime":1582182899999},{"openTime":1582182900000,"open":9607.73,"high":9623.23,"low":9597.92,"close":9605.5,"volume":8.451837,"closeTime":1582183799999},{"openTime":1582183800000,"open":9607.07,"high":9614.16,"low":9587.76,"close":9597.19,"volume":3.322588,"closeTime":1582184699999},{"openTime":1582184700000,"open":9594.8,"high":9615.19,"low":9589.92,"close":9599.75,"volume":9.706693,"closeTime":1582185599999},{"openTime":1582185600000,"open":9600.86,"high":9603.18,"low":9585.5,"close":9593.82,"volume":2.296723,"closeTime":1582186499999},{"openTime":1582186500000,"open":9591.37,"high":9593.82,"low":9564.17,"close":9568.43,"volume":10.412091,"closeTime":1582187399999},{"openTime":1582187400000,"open":9569.55,"high":9584.79,"low":9562.46,"close":9566.39,"volume":53.13456,"closeTime":1582188299999},{"openTime":1582188300000,"open":9558.47,"high":9580.03,"low":9536.19,"close":9580.03,"volume":13.521688,"closeTime":1582189199999},{"openTime":1582189200000,"open":9574.99,"high":9590.39,"low":9560.39,"close":9577,"volume":20.90301,"closeTime":1582190099999},{"openTime":1582190100000,"open":9579.64,"high":9580.03,"low":9554.61,"close":9562.41,"volume":4.431399,"closeTime":1582190999999},{"openTime":1582191000000,"open":9568.5,"high":9594.73,"low":9568.5,"close":9594.73,"volume":1.955745,"closeTime":1582191899999},{"openTime":1582191900000,"open":9595.22,"high":9608.19,"low":9590.56,"close":9607.02,"volume":4.234304,"closeTime":1582192799999},{"openTime":1582192800000,"open":9603.64,"high":9610.76,"low":9573.58,"close":9601.03,"volume":18.62985,"closeTime":1582193699999},{"openTime":1582193700000,"open":9604.05,"high":9636.93,"low":9604.05,"close":9621.77,"volume":9.770057,"closeTime":1582194599999},{"openTime":1582194600000,"open":9626.29,"high":9636.91,"low":9610.75,"close":9620.89,"volume":4.670655,"closeTime":1582195499999},{"openTime":1582195500000,"open":9622.2,"high":9623.05,"low":9595.88,"close":9601.46,"volume":5.120467,"closeTime":1582196399999},{"openTime":1582196400000,"open":9601.46,"high":9629.63,"low":9590.95,"close":9603.25,"volume":15.879762,"closeTime":1582197299999},{"openTime":1582197300000,"open":9603.57,"high":9619.05,"low":9588.41,"close":9591.63,"volume":3.019337,"closeTime":1582198199999},{"openTime":1582198200000,"open":9589.45,"high":9608.31,"low":9581.9,"close":9605.99,"volume":4.664609,"closeTime":1582199099999},{"openTime":1582199100000,"open":9605.99,"high":9605.99,"low":9560.01,"close":9574.44,"volume":15.506399,"closeTime":1582199999999},{"openTime":1582200000000,"open":9569.75,"high":9603.25,"low":9562.07,"close":9587.63,"volume":34.787343,"closeTime":1582200899999},{"openTime":1582200900000,"open":9581.13,"high":9598.11,"low":9567.63,"close":9569.98,"volume":21.430395,"closeTime":1582201799999},{"openTime":1582201800000,"open":9574.33,"high":9595.39,"low":9562.71,"close":9590,"volume":12.182222,"closeTime":1582202699999},{"openTime":1582202700000,"open":9586.92,"high":9593.04,"low":9531.11,"close":9562.46,"volume":11.56829,"closeTime":1582203599999},{"openTime":1582203600000,"open":9558.62,"high":9574.07,"low":9527.51,"close":9566.75,"volume":23.75863,"closeTime":1582204499999},{"openTime":1582204500000,"open":9567.04,"high":9572.29,"low":9532.46,"close":9548.01,"volume":5.75904,"closeTime":1582205399999},{"openTime":1582205400000,"open":9547.92,"high":9573.54,"low":9537.65,"close":9569.65,"volume":9.966827,"closeTime":1582206299999},{"openTime":1582206300000,"open":9569.65,"high":9594.98,"low":9553.64,"close":9589.04,"volume":8.326322,"closeTime":1582207199999},{"openTime":1582207200000,"open":9590.22,"high":9602.41,"low":9569.1,"close":9569.1,"volume":8.100461,"closeTime":1582208099999},{"openTime":1582208100000,"open":9576.27,"high":9617.57,"low":9576.27,"close":9606.39,"volume":9.242258,"closeTime":1582208999999},{"openTime":1582209000000,"open":9606.39,"high":9623.48,"low":9600.87,"close":9615.36,"volume":19.728105,"closeTime":1582209899999},{"openTime":1582209900000,"open":9612.05,"high":9622.98,"low":9587.74,"close":9601.72,"volume":46.448511,"closeTime":1582210799999},{"openTime":1582210800000,"open":9596.67,"high":9607.46,"low":9540.83,"close":9573.18,"volume":399.44697,"closeTime":1582211699999},{"openTime":1582211700000,"open":9570.11,"high":9595.79,"low":9563.44,"close":9595.79,"volume":17.749877,"closeTime":1582212599999},{"openTime":1582212600000,"open":9590.6,"high":9610.72,"low":9581,"close":9589.9,"volume":25.475178,"closeTime":1582213499999},{"openTime":1582213500000,"open":9578.57,"high":9597.03,"low":9573.35,"close":9573.74,"volume":12.06169,"closeTime":1582214399999},{"openTime":1582214400000,"open":9576.03,"high":9607.34,"low":9535.62,"close":9568.4,"volume":32.839831,"closeTime":1582215299999},{"openTime":1582215300000,"open":9565.02,"high":9565.02,"low":9540.96,"close":9556.71,"volume":10.405195,"closeTime":1582216199999},{"openTime":1582216200000,"open":9557.31,"high":9616.43,"low":9390,"close":9589.5,"volume":196.175949,"closeTime":1582217099999},{"openTime":1582217100000,"open":9598.46,"high":9708.79,"low":9596.97,"close":9638.17,"volume":77.724299,"closeTime":1582217999999},{"openTime":1582218000000,"open":9632.82,"high":9654.19,"low":9555.71,"close":9572.82,"volume":50.950389,"closeTime":1582218899999},{"openTime":1582218900000,"open":9584.68,"high":9590.73,"low":9423.93,"close":9505.58,"volume":77.633969,"closeTime":1582219799999},{"openTime":1582219800000,"open":9513.36,"high":9536.76,"low":9476.91,"close":9504.98,"volume":29.338137,"closeTime":1582220699999},{"openTime":1582220700000,"open":9497.79,"high":9533.08,"low":9488.09,"close":9500.04,"volume":7.242349,"closeTime":1582221599999},{"openTime":1582221600000,"open":9506.69,"high":9513.07,"low":9456.82,"close":9509.53,"volume":18.248294,"closeTime":1582222499999},{"openTime":1582222500000,"open":9507.29,"high":9533.21,"low":9497.3,"close":9509.66,"volume":9.931235,"closeTime":1582223399999},{"openTime":1582223400000,"open":9511.57,"high":9577.22,"low":9511.57,"close":9563.46,"volume":22.80394,"closeTime":1582224299999},{"openTime":1582224300000,"open":9551.95,"high":9563.47,"low":9519.46,"close":9535.07,"volume":4.459822,"closeTime":1582225199999},{"openTime":1582225200000,"open":9534.82,"high":9555.04,"low":9522.04,"close":9550.26,"volume":7.743079,"closeTime":1582226099999},{"openTime":1582226100000,"open":9550.26,"high":9559.79,"low":9532.7,"close":9550.85,"volume":4.471839,"closeTime":1582226999999},{"openTime":1582227000000,"open":9556.07,"high":9571.6,"low":9549.73,"close":9552.4,"volume":5.660709,"closeTime":1582227899999},{"openTime":1582227900000,"open":9555.92,"high":9559.12,"low":9531.99,"close":9554.83,"volume":2.509845,"closeTime":1582228799999},{"openTime":1582228800000,"open":9556.11,"high":9582.82,"low":9546.57,"close":9578.57,"volume":12.387623,"closeTime":1582229699999},{"openTime":1582229700000,"open":9573.2,"high":9577.7,"low":9539.68,"close":9553.34,"volume":13.468062,"closeTime":1582230599999},{"openTime":1582230600000,"open":9553.34,"high":9571.83,"low":9551.87,"close":9564.17,"volume":4.578089,"closeTime":1582231499999},{"openTime":1582231500000,"open":9571.26,"high":9591.73,"low":9571.26,"close":9584.43,"volume":5.411057,"closeTime":1582232399999},{"openTime":1582232400000,"open":9587.12,"high":9593.49,"low":9561.23,"close":9575.81,"volume":8.878961,"closeTime":1582233299999},{"openTime":1582233300000,"open":9580.19,"high":9592.15,"low":9575.17,"close":9579.1,"volume":7.539218,"closeTime":1582234199999},{"openTime":1582234200000,"open":9583.57,"high":9624.4,"low":9583.57,"close":9608.29,"volume":10.151104,"closeTime":1582235099999},{"openTime":1582235100000,"open":9611.76,"high":9626.03,"low":9595.72,"close":9621.96,"volume":18.921047,"closeTime":1582235999999},{"openTime":1582236000000,"open":9615.04,"high":9647.03,"low":9615.04,"close":9642.14,"volume":8.342703,"closeTime":1582236899999},{"openTime":1582236900000,"open":9648.56,"high":9666.65,"low":9632.8,"close":9638.19,"volume":11.459238,"closeTime":1582237799999},{"openTime":1582237800000,"open":9636.8,"high":9644.75,"low":9589.66,"close":9610.99,"volume":30.93592,"closeTime":1582238699999},{"openTime":1582238700000,"open":9622.06,"high":9636.73,"low":9617.36,"close":9621.38,"volume":5.675119,"closeTime":1582239599999},{"openTime":1582239600000,"open":9615.91,"high":9618.07,"low":9591.7,"close":9600.01,"volume":19.105943,"closeTime":1582240499999},{"openTime":1582240500000,"open":9604.52,"high":9627.52,"low":9604.52,"close":9617.7,"volume":10.281832,"closeTime":1582241399999},{"openTime":1582241400000,"open":9622.77,"high":9622.77,"low":9599.34,"close":9604.21,"volume":6.636807,"closeTime":1582242299999},{"openTime":1582242300000,"open":9595.12,"high":9627.96,"low":9595.12,"close":9611.02,"volume":12.313522,"closeTime":1582243199999},{"openTime":1582243200000,"open":9603.41,"high":9610.96,"low":9578.03,"close":9597.64,"volume":5.240961,"closeTime":1582244099999},{"openTime":1582244100000,"open":9596.97,"high":9606.34,"low":9584.52,"close":9595.37,"volume":4.432597,"closeTime":1582244999999},{"openTime":1582245000000,"open":9595.36,"high":9603.87,"low":9579.99,"close":9603.86,"volume":2.313497,"closeTime":1582245899999},{"openTime":1582245900000,"open":9603.87,"high":9617.41,"low":9603.08,"close":9603.08,"volume":1.953296,"closeTime":1582246799999},{"openTime":1582246800000,"open":9600.26,"high":9608.39,"low":9590.74,"close":9606.53,"volume":2.023939,"closeTime":1582247699999},{"openTime":1582247700000,"open":9608.93,"high":9639.02,"low":9608.93,"close":9629.41,"volume":3.24933,"closeTime":1582248599999},{"openTime":1582248600000,"open":9629.41,"high":9647.47,"low":9619.9,"close":9640.15,"volume":13.62181,"closeTime":1582249499999},{"openTime":1582249500000,"open":9632.26,"high":9655.98,"low":9630.15,"close":9651.59,"volume":3.420395,"closeTime":1582250399999},{"openTime":1582250400000,"open":9651.6,"high":9667.72,"low":9642.42,"close":9650.42,"volume":9.270108,"closeTime":1582251299999},{"openTime":1582251300000,"open":9656.98,"high":9667.32,"low":9640,"close":9658.56,"volume":4.826168,"closeTime":1582252199999},{"openTime":1582252200000,"open":9656.32,"high":9666.17,"low":9641.77,"close":9655.85,"volume":3.419618,"closeTime":1582253099999},{"openTime":1582253100000,"open":9655.7,"high":9663.45,"low":9644.18,"close":9654.89,"volume":4.152362,"closeTime":1582253999999},{"openTime":1582254000000,"open":9657.97,"high":9659.15,"low":9620.77,"close":9634.85,"volume":5.385625,"closeTime":1582254899999},{"openTime":1582254900000,"open":9634.27,"high":9712.5,"low":9630.47,"close":9693.12,"volume":69.590305,"closeTime":1582255799999},{"openTime":1582255800000,"open":9689.82,"high":9723.22,"low":9686.06,"close":9702.69,"volume":16.186485,"closeTime":1582256699999},{"openTime":1582256700000,"open":9711.58,"high":9720.05,"low":9690.27,"close":9709.17,"volume":17.694791,"closeTime":1582257599999},{"openTime":1582257600000,"open":9713.53,"high":9744.6,"low":9710.21,"close":9710.51,"volume":21.600811,"closeTime":1582258499999},{"openTime":1582258500000,"open":9717.81,"high":9730.97,"low":9692.59,"close":9699.14,"volume":6.078254,"closeTime":1582259399999},{"openTime":1582259400000,"open":9690.74,"high":9712.15,"low":9684.95,"close":9702.93,"volume":3.594378,"closeTime":1582260299999},{"openTime":1582260300000,"open":9700.58,"high":9700.58,"low":9675.2,"close":9696.97,"volume":19.357418,"closeTime":1582261199999},{"openTime":1582261200000,"open":9696.97,"high":9707.1,"low":9673.94,"close":9688.77,"volume":7.246167,"closeTime":1582262099999},{"openTime":1582262100000,"open":9683.95,"high":9715.92,"low":9666.97,"close":9707.17,"volume":20.563806,"closeTime":1582262999999},{"openTime":1582263000000,"open":9707,"high":9707,"low":9654.82,"close":9675.89,"volume":26.506364,"closeTime":1582263899999},{"openTime":1582263900000,"open":9666.69,"high":9691.67,"low":9660.66,"close":9689.12,"volume":8.163316,"closeTime":1582264799999},{"openTime":1582264800000,"open":9686.07,"high":9695.23,"low":9672.7,"close":9695.23,"volume":2.120651,"closeTime":1582265699999},{"openTime":1582265700000,"open":9700.66,"high":9707.15,"low":9687.31,"close":9707.15,"volume":8.392697,"closeTime":1582266599999},{"openTime":1582266600000,"open":9708.69,"high":9710.21,"low":9684.73,"close":9685.87,"volume":2.387205,"closeTime":1582267499999},{"openTime":1582267500000,"open":9683,"high":9696.56,"low":9675.56,"close":9675.56,"volume":4.453634,"closeTime":1582268399999},{"openTime":1582268400000,"open":9674.19,"high":9682.24,"low":9663.12,"close":9669.15,"volume":4.235011,"closeTime":1582269299999},{"openTime":1582269300000,"open":9660.01,"high":9684.57,"low":9660.01,"close":9684.57,"volume":3.302293,"closeTime":1582270199999},{"openTime":1582270200000,"open":9680.6,"high":9699.8,"low":9675.63,"close":9687.22,"volume":3.92139,"closeTime":1582271099999},{"openTime":1582271100000,"open":9687.22,"high":9695.62,"low":9672.43,"close":9688.94,"volume":2.667444,"closeTime":1582271999999},{"openTime":1582272000000,"open":9688.93,"high":9699.32,"low":9680.69,"close":9682.82,"volume":3.484384,"closeTime":1582272899999},{"openTime":1582272900000,"open":9684.58,"high":9685.49,"low":9661.98,"close":9674.41,"volume":7.08687,"closeTime":1582273799999},{"openTime":1582273800000,"open":9658,"high":9658,"low":9617.38,"close":9627.05,"volume":13.518624,"closeTime":1582274699999},{"openTime":1582274700000,"open":9630.83,"high":9650.11,"low":9623.9,"close":9638.69,"volume":4.501095,"closeTime":1582275599999},{"openTime":1582275600000,"open":9638.69,"high":9640.32,"low":9623.23,"close":9639.55,"volume":2.541632,"closeTime":1582276499999},{"openTime":1582276500000,"open":9635.05,"high":9642.12,"low":9623.21,"close":9638.2,"volume":3.800239,"closeTime":1582277399999},{"openTime":1582277400000,"open":9642.36,"high":9666.82,"low":9641.6,"close":9657.33,"volume":6.999662,"closeTime":1582278299999},{"openTime":1582278300000,"open":9657.31,"high":9671.65,"low":9653.96,"close":9661.67,"volume":9.819862,"closeTime":1582279199999},{"openTime":1582279200000,"open":9664.71,"high":9674.54,"low":9660.75,"close":9661.67,"volume":1.010625,"closeTime":1582280099999},{"openTime":1582280100000,"open":9659.76,"high":9671.01,"low":9657.44,"close":9657.44,"volume":1.464527,"closeTime":1582280999999},{"openTime":1582281000000,"open":9657.07,"high":9674.53,"low":9657.07,"close":9664.96,"volume":6.239184,"closeTime":1582281899999},{"openTime":1582281900000,"open":9658.95,"high":9723.34,"low":9658.95,"close":9680.97,"volume":32.906663,"closeTime":1582282799999},{"openTime":1582282800000,"open":9680.98,"high":9720.42,"low":9680.98,"close":9720.42,"volume":6.333186,"closeTime":1582283699999},{"openTime":1582283700000,"open":9720.42,"high":9720.43,"low":9702.27,"close":9720.43,"volume":4.899254,"closeTime":1582284599999},{"openTime":1582284600000,"open":9720.43,"high":9727.7,"low":9708.67,"close":9714.42,"volume":5.797198,"closeTime":1582285499999},{"openTime":1582285500000,"open":9714.4,"high":9719.46,"low":9698.89,"close":9711.78,"volume":7.755065,"closeTime":1582286399999},{"openTime":1582286400000,"open":9702.1,"high":9761.81,"low":9701.18,"close":9741.18,"volume":10.076617,"closeTime":1582287299999},{"openTime":1582287300000,"open":9741.18,"high":9764.09,"low":9739.64,"close":9764.09,"volume":4.261227,"closeTime":1582288199999},{"openTime":1582288200000,"open":9764.09,"high":9764.09,"low":9744.25,"close":9746.26,"volume":2.534316,"closeTime":1582289099999},{"openTime":1582289100000,"open":9755.08,"high":9756.11,"low":9735.37,"close":9756.11,"volume":3.963791,"closeTime":1582289999999},{"openTime":1582290000000,"open":9756.12,"high":9756.12,"low":9700.12,"close":9700.12,"volume":17.624657,"closeTime":1582290899999},{"openTime":1582290900000,"open":9705.98,"high":9722.97,"low":9699.16,"close":9711.78,"volume":7.388331,"closeTime":1582291799999},{"openTime":1582291800000,"open":9710.76,"high":9737.36,"low":9694.35,"close":9731.9,"volume":7.150427,"closeTime":1582292699999},{"openTime":1582292700000,"open":9738.09,"high":9753.78,"low":9730,"close":9734.86,"volume":105.716538,"closeTime":1582293599999},{"openTime":1582293600000,"open":9744.36,"high":9755.94,"low":9715.69,"close":9732.25,"volume":11.814253,"closeTime":1582294499999},{"openTime":1582294500000,"open":9726.7,"high":9732.15,"low":9717.37,"close":9718.11,"volume":8.699426,"closeTime":1582295399999},{"openTime":1582295400000,"open":9718.11,"high":9732.25,"low":9700.43,"close":9701.26,"volume":13.326399,"closeTime":1582296299999},{"openTime":1582296300000,"open":9710.28,"high":9712.07,"low":9673.36,"close":9686,"volume":11.941444,"closeTime":1582297199999},{"openTime":1582297200000,"open":9685.99,"high":9699.72,"low":9672.62,"close":9699.72,"volume":25.154241,"closeTime":1582298099999},{"openTime":1582298100000,"open":9699.72,"high":9715.14,"low":9697.39,"close":9706.82,"volume":9.451496,"closeTime":1582298999999},{"openTime":1582299000000,"open":9700.99,"high":9731.42,"low":9698,"close":9720.63,"volume":5.200827,"closeTime":1582299899999},{"openTime":1582299900000,"open":9723.04,"high":9735.92,"low":9712.98,"close":9731.94,"volume":8.919339,"closeTime":1582300799999},{"openTime":1582300800000,"open":9732.98,"high":9744.91,"low":9714.47,"close":9719.45,"volume":7.371621,"closeTime":1582301699999},{"openTime":1582301700000,"open":9719.45,"high":9727.14,"low":9693.55,"close":9707.29,"volume":12.69868,"closeTime":1582302599999},{"openTime":1582302600000,"open":9715.67,"high":9740.41,"low":9702.59,"close":9733.23,"volume":6.063492,"closeTime":1582303499999},{"openTime":1582303500000,"open":9742.68,"high":9750,"low":9726.52,"close":9733.73,"volume":8.719585,"closeTime":1582304399999},{"openTime":1582304400000,"open":9733.73,"high":9739,"low":9721.94,"close":9725.27,"volume":2.85184,"closeTime":1582305299999},{"openTime":1582305300000,"open":9725.83,"high":9739,"low":9718.04,"close":9718.04,"volume":4.794485,"closeTime":1582306199999},{"openTime":1582306200000,"open":9717.85,"high":9733.57,"low":9701,"close":9715.07,"volume":9.747782,"closeTime":1582307099999},{"openTime":1582307100000,"open":9710.04,"high":9721.99,"low":9702.26,"close":9717.55,"volume":2.433717,"closeTime":1582307999999},{"openTime":1582308000000,"open":9718.36,"high":9732.07,"low":9713.73,"close":9723.57,"volume":2.27088,"closeTime":1582308899999},{"openTime":1582308900000,"open":9723.57,"high":9730.57,"low":9711.43,"close":9729.13,"volume":1.176613,"closeTime":1582309799999},{"openTime":1582309800000,"open":9730.56,"high":9730.57,"low":9713.72,"close":9716.2,"volume":5.624891,"closeTime":1582310699999},{"openTime":1582310700000,"open":9712.63,"high":9722.11,"low":9708.3,"close":9711,"volume":2.841688,"closeTime":1582311599999},{"openTime":1582311600000,"open":9709.2,"high":9723.47,"low":9700,"close":9703.39,"volume":30.760622,"closeTime":1582312499999},{"openTime":1582312500000,"open":9706.32,"high":9712.4,"low":9680.26,"close":9683.49,"volume":13.01314,"closeTime":1582313399999},{"openTime":1582313400000,"open":9692.76,"high":9694.18,"low":9671.38,"close":9681.13,"volume":9.261722,"closeTime":1582314299999},{"openTime":1582314300000,"open":9681.13,"high":9692.35,"low":9677.71,"close":9688,"volume":4.564304,"closeTime":1582315199999},{"openTime":1582315200000,"open":9687.59,"high":9687.59,"low":9567.2,"close":9641.82,"volume":125.202146,"closeTime":1582316099999},{"openTime":1582316100000,"open":9644.95,"high":9654,"low":9611.34,"close":9649.99,"volume":15.580894,"closeTime":1582316999999},{"openTime":1582317000000,"open":9648.11,"high":9706.2,"low":9645.51,"close":9699.36,"volume":18.124033,"closeTime":1582317899999},{"openTime":1582317900000,"open":9693,"high":9731.18,"low":9688.46,"close":9707.56,"volume":13.312902,"closeTime":1582318799999},{"openTime":1582318800000,"open":9707.53,"high":9715.64,"low":9687.65,"close":9689.51,"volume":19.014727,"closeTime":1582319699999},{"openTime":1582319700000,"open":9689.5,"high":9703.5,"low":9674.3,"close":9694.78,"volume":3.307581,"closeTime":1582320599999},{"openTime":1582320600000,"open":9677.86,"high":9678.98,"low":9637.31,"close":9653.71,"volume":13.017554,"closeTime":1582321499999},{"openTime":1582321500000,"open":9652.69,"high":9672.05,"low":9634.93,"close":9672.05,"volume":1.685206,"closeTime":1582322399999},{"openTime":1582322400000,"open":9673.22,"high":9673.59,"low":9645.32,"close":9658.97,"volume":1.583914,"closeTime":1582323299999},{"openTime":1582323300000,"open":9662.57,"high":9667.16,"low":9652.48,"close":9667.16,"volume":1.431425,"closeTime":1582324199999},{"openTime":1582324200000,"open":9664.75,"high":9665.53,"low":9649.52,"close":9649.52,"volume":2.206655,"closeTime":1582325099999},{"openTime":1582325100000,"open":9652.5,"high":9670.82,"low":9642.31,"close":9670.52,"volume":4.819821,"closeTime":1582325999999},{"openTime":1582326000000,"open":9670.18,"high":9684.75,"low":9652.7,"close":9680.13,"volume":5.633327,"closeTime":1582326899999},{"openTime":1582326900000,"open":9680.13,"high":9695.92,"low":9680.13,"close":9694.84,"volume":2.311757,"closeTime":1582327799999},{"openTime":1582327800000,"open":9696.25,"high":9727.2,"low":9696.25,"close":9715.27,"volume":3.445526,"closeTime":1582328699999},{"openTime":1582328700000,"open":9715.27,"high":9716.27,"low":9681.71,"close":9695.98,"volume":3.313506,"closeTime":1582329599999},{"openTime":1582329600000,"open":9692.35,"high":9700,"low":9677.82,"close":9700,"volume":3.174845,"closeTime":1582330499999},{"openTime":1582330500000,"open":9700,"high":9713.76,"low":9696.22,"close":9708.31,"volume":12.96839,"closeTime":1582331399999},{"openTime":1582331400000,"open":9709.58,"high":9715,"low":9699.05,"close":9712.75,"volume":1.678175,"closeTime":1582332299999},{"openTime":1582332300000,"open":9712.75,"high":9712.93,"low":9688.62,"close":9699.51,"volume":2.913375,"closeTime":1582333199999},{"openTime":1582333200000,"open":9692.45,"high":9699.71,"low":9680.95,"close":9684.4,"volume":5.656223,"closeTime":1582334099999},{"openTime":1582334100000,"open":9679.27,"high":9680.54,"low":9664.52,"close":9670.95,"volume":5.279269,"closeTime":1582334999999},{"openTime":1582335000000,"open":9676.07,"high":9689.83,"low":9673.23,"close":9678.12,"volume":7.036099,"closeTime":1582335899999},{"openTime":1582335900000,"open":9679.16,"high":9685.69,"low":9658,"close":9664.27,"volume":3.593995,"closeTime":1582336799999},{"openTime":1582336800000,"open":9665.55,"high":9672.41,"low":9658.54,"close":9664.16,"volume":1.898531,"closeTime":1582337699999},{"openTime":1582337700000,"open":9652.31,"high":9665.49,"low":9649.8,"close":9656.16,"volume":5.905972,"closeTime":1582338599999},{"openTime":1582338600000,"open":9653.68,"high":9664.29,"low":9651.2,"close":9653.05,"volume":0.690333,"closeTime":1582339499999},{"openTime":1582339500000,"open":9658.32,"high":9666.9,"low":9649.13,"close":9652.73,"volume":0.773251,"closeTime":1582340399999},{"openTime":1582340400000,"open":9657.97,"high":9674.39,"low":9657.97,"close":9674.39,"volume":1.063261,"closeTime":1582341299999},{"openTime":1582341300000,"open":9674.39,"high":9687.5,"low":9667.66,"close":9672.05,"volume":2.143389,"closeTime":1582342199999},{"openTime":1582342200000,"open":9675,"high":9686.13,"low":9672.05,"close":9683.59,"volume":2.95243,"closeTime":1582343099999},{"openTime":1582343100000,"open":9683.6,"high":9687.72,"low":9666.62,"close":9676.98,"volume":3.675511,"closeTime":1582343999999},{"openTime":1582344000000,"open":9677.35,"high":9677.35,"low":9651.8,"close":9654.69,"volume":2.511614,"closeTime":1582344899999},{"openTime":1582344900000,"open":9659.26,"high":9665.17,"low":9649.09,"close":9651.63,"volume":1.647919,"closeTime":1582345799999},{"openTime":1582345800000,"open":9657.49,"high":9661.3,"low":9641.48,"close":9641.48,"volume":3.119744,"closeTime":1582346699999},{"openTime":1582346700000,"open":9648.14,"high":9649.48,"low":9621.01,"close":9631.37,"volume":4.117993,"closeTime":1582347599999},{"openTime":1582347600000,"open":9625.28,"high":9654.06,"low":9625.28,"close":9646.8,"volume":4.414714,"closeTime":1582348499999},{"openTime":1582348500000,"open":9647.03,"high":9648.38,"low":9630.6,"close":9640.84,"volume":5.041016,"closeTime":1582349399999},{"openTime":1582349400000,"open":9639.51,"high":9640.83,"low":9620.68,"close":9620.68,"volume":2.635336,"closeTime":1582350299999},{"openTime":1582350300000,"open":9620.68,"high":9629.24,"low":9594.94,"close":9617.93,"volume":11.548022,"closeTime":1582351199999},{"openTime":1582351200000,"open":9617.93,"high":9617.93,"low":9571.11,"close":9586.97,"volume":11.151089,"closeTime":1582352099999},{"openTime":1582352100000,"open":9577.21,"high":9595.06,"low":9572.54,"close":9585.1,"volume":2.954054,"closeTime":1582352999999},{"openTime":1582353000000,"open":9585.18,"high":9613.89,"low":9583.29,"close":9603.87,"volume":3.590584,"closeTime":1582353899999},{"openTime":1582353900000,"open":9605.83,"high":9625.61,"low":9605.83,"close":9607.82,"volume":3.986779,"closeTime":1582354799999},{"openTime":1582354800000,"open":9605.04,"high":9610.48,"low":9593.24,"close":9604.25,"volume":6.58771,"closeTime":1582355699999},{"openTime":1582355700000,"open":9604.09,"high":9622.61,"low":9597.13,"close":9622.61,"volume":3.347925,"closeTime":1582356599999},{"openTime":1582356600000,"open":9615.15,"high":9621.91,"low":9613.51,"close":9617.16,"volume":2.23758,"closeTime":1582357499999},{"openTime":1582357500000,"open":9610.32,"high":9614.56,"low":9599.84,"close":9599.84,"volume":3.336819,"closeTime":1582358399999},{"openTime":1582358400000,"open":9599.93,"high":9619.73,"low":9597.39,"close":9612.53,"volume":1.736052,"closeTime":1582359299999},{"openTime":1582359300000,"open":9609.65,"high":9667.52,"low":9609.09,"close":9655.78,"volume":12.287202,"closeTime":1582360199999},{"openTime":1582360200000,"open":9659.26,"high":9665.38,"low":9640.49,"close":9649.39,"volume":3.226049,"closeTime":1582361099999},{"openTime":1582361100000,"open":9650.85,"high":9655.84,"low":9638.17,"close":9642.05,"volume":1.900897,"closeTime":1582361999999},{"openTime":1582362000000,"open":9646.45,"high":9646.45,"low":9624.5,"close":9624.5,"volume":2.101806,"closeTime":1582362899999},{"openTime":1582362900000,"open":9623.45,"high":9629.81,"low":9610.22,"close":9621.22,"volume":1.902072,"closeTime":1582363799999},{"openTime":1582363800000,"open":9621.22,"high":9624.55,"low":9601.72,"close":9616.57,"volume":3.366995,"closeTime":1582364699999},{"openTime":1582364700000,"open":9625.02,"high":9631.84,"low":9610.99,"close":9625.38,"volume":4.013826,"closeTime":1582365599999},{"openTime":1582365600000,"open":9625.37,"high":9634.05,"low":9625.37,"close":9628.75,"volume":0.76248,"closeTime":1582366499999},{"openTime":1582366500000,"open":9635.24,"high":9638.99,"low":9632.47,"close":9632.47,"volume":0.73269,"closeTime":1582367399999},{"openTime":1582367400000,"open":9636.36,"high":9647.45,"low":9635.85,"close":9645.66,"volume":2.812864,"closeTime":1582368299999},{"openTime":1582368300000,"open":9645.66,"high":9647.45,"low":9638.88,"close":9643.31,"volume":0.496528,"closeTime":1582369199999},{"openTime":1582369200000,"open":9641.59,"high":9650.11,"low":9633.9,"close":9641.28,"volume":0.906552,"closeTime":1582370099999},{"openTime":1582370100000,"open":9641.3,"high":9648.36,"low":9629.25,"close":9636.45,"volume":3.756722,"closeTime":1582370999999},{"openTime":1582371000000,"open":9636.47,"high":9641.99,"low":9627,"close":9637.72,"volume":7.526753,"closeTime":1582371899999},{"openTime":1582371900000,"open":9637.72,"high":9647.14,"low":9634.06,"close":9642.7,"volume":2.928224,"closeTime":1582372799999},{"openTime":1582372800000,"open":9645.31,"high":9666.12,"low":9645.31,"close":9662.04,"volume":2.780663,"closeTime":1582373699999},{"openTime":1582373700000,"open":9661.88,"high":9682.87,"low":9661.88,"close":9667.68,"volume":9.036795,"closeTime":1582374599999},{"openTime":1582374600000,"open":9659.74,"high":9676.26,"low":9658.22,"close":9661.52,"volume":5.140796,"closeTime":1582375499999},{"openTime":1582375500000,"open":9659.87,"high":9669.24,"low":9652.16,"close":9659.37,"volume":1.508847,"closeTime":1582376399999},{"openTime":1582376400000,"open":9654.53,"high":9655.05,"low":9645.5,"close":9654.17,"volume":0.863432,"closeTime":1582377299999},{"openTime":1582377300000,"open":9649.25,"high":9659.4,"low":9649.18,"close":9656.13,"volume":1.62388,"closeTime":1582378199999},{"openTime":1582378200000,"open":9651.11,"high":9668.64,"low":9651.11,"close":9662.61,"volume":1.03492,"closeTime":1582379099999},{"openTime":1582379100000,"open":9662.62,"high":9667.5,"low":9650,"close":9664.07,"volume":1.274151,"closeTime":1582379999999},{"openTime":1582380000000,"open":9664.07,"high":9677.05,"low":9654.51,"close":9655.83,"volume":5.854959,"closeTime":1582380899999},{"openTime":1582380900000,"open":9658.92,"high":9660.19,"low":9647.07,"close":9653.84,"volume":3.407984,"closeTime":1582381799999},{"openTime":1582381800000,"open":9648.07,"high":9657.43,"low":9645.66,"close":9656.68,"volume":2.990741,"closeTime":1582382699999},{"openTime":1582382700000,"open":9656.68,"high":9665.53,"low":9652.41,"close":9655.31,"volume":6.839749,"closeTime":1582383599999},{"openTime":1582383600000,"open":9656.18,"high":9661.23,"low":9646.17,"close":9646.17,"volume":1.577126,"closeTime":1582384499999},{"openTime":1582384500000,"open":9646.17,"high":9647.32,"low":9636.6,"close":9637.91,"volume":0.821231,"closeTime":1582385399999},{"openTime":1582385400000,"open":9627.01,"high":9653.36,"low":9623.62,"close":9653.07,"volume":2.523011,"closeTime":1582386299999},{"openTime":1582386300000,"open":9653.07,"high":9653.07,"low":9637.14,"close":9641.28,"volume":1.583863,"closeTime":1582387199999},{"openTime":1582387200000,"open":9642.93,"high":9651.6,"low":9630.87,"close":9641.26,"volume":4.093974,"closeTime":1582388099999},{"openTime":1582388100000,"open":9632.94,"high":9632.94,"low":9617.01,"close":9617.98,"volume":8.242708,"closeTime":1582388999999},{"openTime":1582389000000,"open":9621.21,"high":9625.06,"low":9615.15,"close":9615.15,"volume":3.817292,"closeTime":1582389899999},{"openTime":1582389900000,"open":9619.77,"high":9659.83,"low":9613.04,"close":9653.97,"volume":7.816882,"closeTime":1582390799999},{"openTime":1582390800000,"open":9656.97,"high":9691.32,"low":9656.97,"close":9676.03,"volume":19.459707,"closeTime":1582391699999},{"openTime":1582391700000,"open":9676.33,"high":9684.53,"low":9646.39,"close":9655.19,"volume":3.912653,"closeTime":1582392599999},{"openTime":1582392600000,"open":9647.82,"high":9662.19,"low":9640.72,"close":9656.79,"volume":6.31671,"closeTime":1582393499999},{"openTime":1582393500000,"open":9658.67,"high":9667.49,"low":9651.77,"close":9667.49,"volume":1.614783,"closeTime":1582394399999},{"openTime":1582394400000,"open":9667.5,"high":9667.51,"low":9656.52,"close":9666.66,"volume":0.649443,"closeTime":1582395299999},{"openTime":1582395300000,"open":9659.07,"high":9665.46,"low":9654.95,"close":9659.54,"volume":2.544147,"closeTime":1582396199999},{"openTime":1582396200000,"open":9660.68,"high":9663.73,"low":9655.97,"close":9662.39,"volume":1.815929,"closeTime":1582397099999},{"openTime":1582397100000,"open":9661.47,"high":9677.75,"low":9661.47,"close":9670.97,"volume":0.820547,"closeTime":1582397999999},{"openTime":1582398000000,"open":9677.05,"high":9684.21,"low":9673.2,"close":9674.44,"volume":0.752188,"closeTime":1582398899999},{"openTime":1582398900000,"open":9677.48,"high":9687.67,"low":9673.41,"close":9685.24,"volume":1.507238,"closeTime":1582399799999},{"openTime":1582399800000,"open":9689.38,"high":9689.55,"low":9675.05,"close":9686.44,"volume":5.315369,"closeTime":1582400699999},{"openTime":1582400700000,"open":9682.81,"high":9689.55,"low":9676.02,"close":9682.01,"volume":6.694801,"closeTime":1582401599999},{"openTime":1582401600000,"open":9684.98,"high":9700,"low":9684.98,"close":9698.24,"volume":8.036056,"closeTime":1582402499999},{"openTime":1582402500000,"open":9700.2,"high":9710.15,"low":9698.25,"close":9700.04,"volume":2.355811,"closeTime":1582403399999},{"openTime":1582403400000,"open":9704.44,"high":9708.06,"low":9698.53,"close":9698.53,"volume":1.987038,"closeTime":1582404299999},{"openTime":1582404300000,"open":9701.16,"high":9703.42,"low":9692.26,"close":9692.26,"volume":0.739844,"closeTime":1582405199999},{"openTime":1582405200000,"open":9692.26,"high":9704.09,"low":9692.26,"close":9703.79,"volume":4.404528,"closeTime":1582406099999},{"openTime":1582406100000,"open":9703,"high":9706.62,"low":9697.34,"close":9698.77,"volume":2.897777,"closeTime":1582406999999},{"openTime":1582407000000,"open":9705.22,"high":9707.66,"low":9699.96,"close":9699.96,"volume":23.089125,"closeTime":1582407899999},{"openTime":1582407900000,"open":9705.55,"high":9705.55,"low":9686.96,"close":9691.61,"volume":3.383379,"closeTime":1582408799999},{"openTime":1582408800000,"open":9691.55,"high":9695.29,"low":9686.53,"close":9686.53,"volume":4.346328,"closeTime":1582409699999},{"openTime":1582409700000,"open":9686.53,"high":9690.3,"low":9684.75,"close":9689.87,"volume":3.602086,"closeTime":1582410599999},{"openTime":1582410600000,"open":9681.59,"high":9686.12,"low":9674.89,"close":9682.98,"volume":4.085896,"closeTime":1582411499999},{"openTime":1582411500000,"open":9686.21,"high":9688.74,"low":9677.1,"close":9682.72,"volume":0.750819,"closeTime":1582412399999},{"openTime":1582412400000,"open":9682.72,"high":9682.72,"low":9670.91,"close":9682.7,"volume":5.573545,"closeTime":1582413299999},{"openTime":1582413300000,"open":9682.7,"high":9697.05,"low":9672.21,"close":9672.21,"volume":10.764893,"closeTime":1582414199999},{"openTime":1582414200000,"open":9672.15,"high":9680.28,"low":9665.35,"close":9667.06,"volume":0.995423,"closeTime":1582415099999},{"openTime":1582415100000,"open":9664.5,"high":9678.35,"low":9660.96,"close":9663,"volume":2.431625,"closeTime":1582415999999},{"openTime":1582416000000,"open":9667.83,"high":9682.52,"low":9658.34,"close":9682.52,"volume":7.497321,"closeTime":1582416899999},{"openTime":1582416900000,"open":9676.34,"high":9688.66,"low":9673.84,"close":9677.66,"volume":4.180141,"closeTime":1582417799999},{"openTime":1582417800000,"open":9677.68,"high":9681.73,"low":9674.73,"close":9676.05,"volume":2.701718,"closeTime":1582418699999},{"openTime":1582418700000,"open":9679.99,"high":9692.38,"low":9678.84,"close":9688.67,"volume":3.27405,"closeTime":1582419599999},{"openTime":1582419600000,"open":9692.77,"high":9699,"low":9684.19,"close":9698.14,"volume":5.675201,"closeTime":1582420499999},{"openTime":1582420500000,"open":9696.78,"high":9699.19,"low":9693.72,"close":9697.09,"volume":6.239947,"closeTime":1582421399999},{"openTime":1582421400000,"open":9694.09,"high":9696.92,"low":9687.77,"close":9690.89,"volume":1.169827,"closeTime":1582422299999},{"openTime":1582422300000,"open":9686.91,"high":9690.87,"low":9675.34,"close":9683.64,"volume":108.715351,"closeTime":1582423199999},{"openTime":1582423200000,"open":9683.64,"high":9685.99,"low":9681,"close":9685,"volume":31.330634,"closeTime":1582424099999},{"openTime":1582424100000,"open":9685,"high":9693.22,"low":9685,"close":9690.17,"volume":32.203492,"closeTime":1582424999999},{"openTime":1582425000000,"open":9690.01,"high":9695.37,"low":9690,"close":9695,"volume":66.676575,"closeTime":1582425899999},{"openTime":1582425900000,"open":9695.62,"high":9701.96,"low":9695.06,"close":9700,"volume":2.37037,"closeTime":1582426799999},{"openTime":1582426800000,"open":9701.96,"high":9707.65,"low":9695.73,"close":9700.59,"volume":84.583532,"closeTime":1582427699999},{"openTime":1582427700000,"open":9703.74,"high":9704.69,"low":9697.93,"close":9703.66,"volume":12.39557,"closeTime":1582428599999},{"openTime":1582428600000,"open":9703.66,"high":9764.09,"low":9698.33,"close":9756.75,"volume":8.853066,"closeTime":1582429499999},{"openTime":1582429500000,"open":9764.09,"high":9815.62,"low":9752.26,"close":9810.38,"volume":40.307628,"closeTime":1582430399999},{"openTime":1582430400000,"open":9810.38,"high":9950,"low":9810.38,"close":9890.63,"volume":92.397709,"closeTime":1582431299999},{"openTime":1582431300000,"open":9899.76,"high":9920.28,"low":9880.04,"close":9912.93,"volume":9.346886,"closeTime":1582432199999},{"openTime":1582432200000,"open":9915.68,"high":9922.99,"low":9891.92,"close":9899,"volume":17.370099,"closeTime":1582433099999},{"openTime":1582433100000,"open":9895.53,"high":9896.73,"low":9851.47,"close":9868.76,"volume":33.622119,"closeTime":1582433999999},{"openTime":1582434000000,"open":9874.18,"high":9888.45,"low":9853.91,"close":9871.65,"volume":30.517924,"closeTime":1582434899999},{"openTime":1582434900000,"open":9872.53,"high":9899,"low":9872.53,"close":9899,"volume":3.510227,"closeTime":1582435799999},{"openTime":1582435800000,"open":9899,"high":9920.95,"low":9883.82,"close":9896.6,"volume":35.596719,"closeTime":1582436699999},{"openTime":1582436700000,"open":9896.6,"high":9912.2,"low":9891.28,"close":9891.28,"volume":7.620136,"closeTime":1582437599999},{"openTime":1582437600000,"open":9893.23,"high":9918.08,"low":9892.13,"close":9909.83,"volume":9.808125,"closeTime":1582438499999},{"openTime":1582438500000,"open":9909.83,"high":9942.14,"low":9909.83,"close":9929.81,"volume":15.867314,"closeTime":1582439399999},{"openTime":1582439400000,"open":9928.38,"high":9928.4,"low":9913.32,"close":9917.19,"volume":15.216949,"closeTime":1582440299999},{"openTime":1582440300000,"open":9922.05,"high":9934.67,"low":9916.79,"close":9916.79,"volume":2.933212,"closeTime":1582441199999},{"openTime":1582441200000,"open":9923.74,"high":9931.54,"low":9902.18,"close":9913.4,"volume":12.767887,"closeTime":1582442099999},{"openTime":1582442100000,"open":9916.05,"high":9920.25,"low":9898,"close":9920.25,"volume":21.198518,"closeTime":1582442999999},{"openTime":1582443000000,"open":9920.26,"high":9927.52,"low":9911.01,"close":9911.01,"volume":10.511412,"closeTime":1582443899999},{"openTime":1582443900000,"open":9911.01,"high":9917.37,"low":9909.29,"close":9915.68,"volume":52.120561,"closeTime":1582444799999},{"openTime":1582444800000,"open":9915.69,"high":9919.88,"low":9901.95,"close":9906.27,"volume":8.746775,"closeTime":1582445699999},{"openTime":1582445700000,"open":9903.77,"high":9910.24,"low":9899.99,"close":9899.99,"volume":4.367286,"closeTime":1582446599999},{"openTime":1582446600000,"open":9899.98,"high":9908.23,"low":9893.76,"close":9895.09,"volume":15.045767,"closeTime":1582447499999},{"openTime":1582447500000,"open":9900.88,"high":9909.95,"low":9895.18,"close":9906.83,"volume":20.615439,"closeTime":1582448399999},{"openTime":1582448400000,"open":9903.13,"high":9920.82,"low":9898.52,"close":9920.82,"volume":5.961636,"closeTime":1582449299999},{"openTime":1582449300000,"open":9923.26,"high":9937.47,"low":9910.73,"close":9926.89,"volume":1.998228,"closeTime":1582450199999},{"openTime":1582450200000,"open":9921.62,"high":9927.56,"low":9906.04,"close":9906.04,"volume":4.659567,"closeTime":1582451099999},{"openTime":1582451100000,"open":9907.7,"high":9922.56,"low":9907.7,"close":9909.55,"volume":14.135803,"closeTime":1582451999999},{"openTime":1582452000000,"open":9914.93,"high":9928.83,"low":9911.09,"close":9920.56,"volume":16.093714,"closeTime":1582452899999},{"openTime":1582452900000,"open":9925.99,"high":9986.99,"low":9923.47,"close":9984.91,"volume":35.273588,"closeTime":1582453799999},{"openTime":1582453800000,"open":9982.3,"high":10024.98,"low":9892.65,"close":9906.63,"volume":60.694509,"closeTime":1582454699999},{"openTime":1582454700000,"open":9906.63,"high":9910.8,"low":9870.34,"close":9875,"volume":10.329868,"closeTime":1582455599999},{"openTime":1582455600000,"open":9869.06,"high":9896.28,"low":9860.4,"close":9883.2,"volume":18.104315,"closeTime":1582456499999},{"openTime":1582456500000,"open":9885.53,"high":9908.42,"low":9876.26,"close":9907.65,"volume":7.373996,"closeTime":1582457399999},{"openTime":1582457400000,"open":9902.03,"high":9906.07,"low":9882.11,"close":9892.09,"volume":4.022845,"closeTime":1582458299999},{"openTime":1582458300000,"open":9891.9,"high":9891.9,"low":9843.16,"close":9860.69,"volume":11.15733,"closeTime":1582459199999},{"openTime":1582459200000,"open":9855.75,"high":9887.95,"low":9840.02,"close":9884.75,"volume":61.785419,"closeTime":1582460099999},{"openTime":1582460100000,"open":9883.27,"high":9891.79,"low":9856.61,"close":9872.77,"volume":3.955535,"closeTime":1582460999999},{"openTime":1582461000000,"open":9872.77,"high":9892.07,"low":9863.51,"close":9883.69,"volume":3.49455,"closeTime":1582461899999},{"openTime":1582461900000,"open":9883.69,"high":9890.81,"low":9863.87,"close":9877.08,"volume":3.471408,"closeTime":1582462799999},{"openTime":1582462800000,"open":9875.69,"high":9917.81,"low":9870.17,"close":9917.81,"volume":12.421951,"closeTime":1582463699999},{"openTime":1582463700000,"open":9916.04,"high":9925.22,"low":9881.32,"close":9888.75,"volume":13.793885,"closeTime":1582464599999},{"openTime":1582464600000,"open":9886.75,"high":9886.75,"low":9871.38,"close":9879.08,"volume":6.026426,"closeTime":1582465499999},{"openTime":1582465500000,"open":9876.39,"high":9901.71,"low":9872.4,"close":9891.59,"volume":4.908556,"closeTime":1582466399999},{"openTime":1582466400000,"open":9890,"high":9908.23,"low":9880.57,"close":9894.99,"volume":9.055339,"closeTime":1582467299999},{"openTime":1582467300000,"open":9894.99,"high":9917.96,"low":9894.98,"close":9910.11,"volume":5.232233,"closeTime":1582468199999},{"openTime":1582468200000,"open":9910.08,"high":9917.99,"low":9898.46,"close":9912.16,"volume":2.297067,"closeTime":1582469099999},{"openTime":1582469100000,"open":9924.65,"high":9925.9,"low":9910.23,"close":9925.9,"volume":4.96073,"closeTime":1582469999999},{"openTime":1582470000000,"open":9919.9,"high":9931.53,"low":9900.76,"close":9900.76,"volume":2.341004,"closeTime":1582470899999},{"openTime":1582470900000,"open":9901.47,"high":9902.31,"low":9888.61,"close":9894.17,"volume":24.205886,"closeTime":1582471799999},{"openTime":1582471800000,"open":9891.78,"high":9892.39,"low":9874.09,"close":9879.53,"volume":35.128961,"closeTime":1582472699999},{"openTime":1582472700000,"open":9873.83,"high":9893.8,"low":9873.76,"close":9889.42,"volume":6.838013,"closeTime":1582473599999},{"openTime":1582473600000,"open":9888.73,"high":9918.88,"low":9880.44,"close":9885.11,"volume":12.130281,"closeTime":1582474499999},{"openTime":1582474500000,"open":9885.11,"high":9894.92,"low":9875.06,"close":9891.89,"volume":1.937318,"closeTime":1582475399999},{"openTime":1582475400000,"open":9885,"high":9893.93,"low":9882.42,"close":9882.75,"volume":2.932492,"closeTime":1582476299999},{"openTime":1582476300000,"open":9882.74,"high":9907.76,"low":9882.74,"close":9895.63,"volume":5.914779,"closeTime":1582477199999},{"openTime":1582477200000,"open":9894.98,"high":9913.36,"low":9890.49,"close":9908.96,"volume":3.512533,"closeTime":1582478099999},{"openTime":1582478100000,"open":9908.26,"high":9914.82,"low":9902.77,"close":9914.82,"volume":7.69229,"closeTime":1582478999999},{"openTime":1582479000000,"open":9908.64,"high":9911.11,"low":9898.75,"close":9903.53,"volume":8.332704,"closeTime":1582479899999},{"openTime":1582479900000,"open":9907.12,"high":9908.01,"low":9888.75,"close":9899.24,"volume":25.646408,"closeTime":1582480799999},{"openTime":1582480800000,"open":9899.41,"high":9899.41,"low":9890.34,"close":9892.7,"volume":11.193626,"closeTime":1582481699999},{"openTime":1582481700000,"open":9894.73,"high":9913.65,"low":9888.15,"close":9913.65,"volume":5.732474,"closeTime":1582482599999},{"openTime":1582482600000,"open":9909.64,"high":9915.9,"low":9906,"close":9906.59,"volume":4.546067,"closeTime":1582483499999},{"openTime":1582483500000,"open":9913.21,"high":9914.41,"low":9900.01,"close":9900.01,"volume":3.985036,"closeTime":1582484399999},{"openTime":1582484400000,"open":9900.01,"high":9915.69,"low":9899.06,"close":9915.68,"volume":3.021944,"closeTime":1582485299999},{"openTime":1582485300000,"open":9920,"high":9920.38,"low":9910.81,"close":9916.85,"volume":7.725152,"closeTime":1582486199999},{"openTime":1582486200000,"open":9911.76,"high":9919.65,"low":9907.13,"close":9914.4,"volume":9.010012,"closeTime":1582487099999},{"openTime":1582487100000,"open":9914.42,"high":9915.59,"low":9903.85,"close":9903.85,"volume":1.388119,"closeTime":1582487999999},{"openTime":1582488000000,"open":9901.01,"high":9905.73,"low":9889.63,"close":9901.18,"volume":5.236582,"closeTime":1582488899999},{"openTime":1582488900000,"open":9891.33,"high":9899.09,"low":9883.62,"close":9895.49,"volume":8.088453,"closeTime":1582489799999},{"openTime":1582489800000,"open":9895.43,"high":9895.43,"low":9874.19,"close":9878.78,"volume":4.037923,"closeTime":1582490699999},{"openTime":1582490700000,"open":9876.78,"high":9887,"low":9869.51,"close":9882.93,"volume":5.520402,"closeTime":1582491599999},{"openTime":1582491600000,"open":9887,"high":9895.23,"low":9883.11,"close":9886.82,"volume":8.164789,"closeTime":1582492499999},{"openTime":1582492500000,"open":9886.82,"high":9902.06,"low":9885.07,"close":9902.06,"volume":4.542422,"closeTime":1582493399999},{"openTime":1582493400000,"open":9902.83,"high":9902.83,"low":9885.07,"close":9885.07,"volume":3.321271,"closeTime":1582494299999},{"openTime":1582494300000,"open":9885.07,"high":9892.43,"low":9876.47,"close":9883.93,"volume":6.482589,"closeTime":1582495199999},{"openTime":1582495200000,"open":9878.58,"high":9886.7,"low":9872.97,"close":9886.7,"volume":2.662966,"closeTime":1582496099999},{"openTime":1582496100000,"open":9886.27,"high":9897.84,"low":9881.35,"close":9894.05,"volume":6.341246,"closeTime":1582496999999},{"openTime":1582497000000,"open":9890.31,"high":9903.79,"low":9889.58,"close":9903.79,"volume":9.086105,"closeTime":1582497899999},{"openTime":1582497900000,"open":9905.74,"high":9934.99,"low":9900.23,"close":9930.91,"volume":10.316688,"closeTime":1582498799999},{"openTime":1582498800000,"open":9929.84,"high":9999.35,"low":9914.21,"close":9921.11,"volume":31.723155,"closeTime":1582499699999},{"openTime":1582499700000,"open":9938.23,"high":9965.57,"low":9934.3,"close":9956.77,"volume":4.740383,"closeTime":1582500599999},{"openTime":1582500600000,"open":9968.39,"high":9996.85,"low":9957.97,"close":9996.85,"volume":9.215158,"closeTime":1582501499999},{"openTime":1582501500000,"open":9996.22,"high":10000,"low":9965.21,"close":9965.21,"volume":11.518033,"closeTime":1582502399999},{"openTime":1582502400000,"open":9970.45,"high":10004.84,"low":9938.59,"close":9993.01,"volume":24.168982,"closeTime":1582503299999},{"openTime":1582503300000,"open":9996.81,"high":10017.48,"low":9980.67,"close":10017.48,"volume":21.785487,"closeTime":1582504199999},{"openTime":1582504200000,"open":10011.12,"high":10027.97,"low":9997.12,"close":9998.89,"volume":18.36179,"closeTime":1582505099999},{"openTime":1582505100000,"open":9994.91,"high":10000.47,"low":9957.45,"close":9963.21,"volume":13.974101,"closeTime":1582505999999},{"openTime":1582506000000,"open":9976.5,"high":9976.5,"low":9918.39,"close":9921.93,"volume":24.014455,"closeTime":1582506899999},{"openTime":1582506900000,"open":9918.97,"high":9937.79,"low":9890.38,"close":9935.03,"volume":15.797112,"closeTime":1582507799999},{"openTime":1582507800000,"open":9931.69,"high":9937.87,"low":9928.16,"close":9929.66,"volume":2.617899,"closeTime":1582508699999},{"openTime":1582508700000,"open":9935.77,"high":9935.77,"low":9906.45,"close":9906.45,"volume":2.848914,"closeTime":1582509599999},{"openTime":1582509600000,"open":9912.29,"high":9936.1,"low":9912.29,"close":9932.64,"volume":4.397603,"closeTime":1582510499999},{"openTime":1582510500000,"open":9932.64,"high":9934.18,"low":9884.96,"close":9884.96,"volume":4.483597,"closeTime":1582511399999},{"openTime":1582511400000,"open":9884.03,"high":9894.63,"low":9573.7,"close":9764.6,"volume":205.238209,"closeTime":1582512299999},{"openTime":1582512300000,"open":9750.73,"high":9807.6,"low":9745,"close":9756,"volume":21.449106,"closeTime":1582513199999},{"openTime":1582513200000,"open":9761.41,"high":9788.04,"low":9744.16,"close":9763.7,"volume":7.359461,"closeTime":1582514099999},{"openTime":1582514100000,"open":9763.7,"high":9775.11,"low":9740,"close":9758.6,"volume":20.660846,"closeTime":1582514999999},{"openTime":1582515000000,"open":9756.71,"high":9791.95,"low":9756.71,"close":9784.78,"volume":11.417943,"closeTime":1582515899999},{"openTime":1582515900000,"open":9784.78,"high":9784.78,"low":9761.29,"close":9761.29,"volume":6.052976,"closeTime":1582516799999},{"openTime":1582516800000,"open":9763.28,"high":9764.52,"low":9740.98,"close":9752.33,"volume":8.906596,"closeTime":1582517699999},{"openTime":1582517700000,"open":9749.24,"high":9759.22,"low":9744.82,"close":9750.92,"volume":7.145104,"closeTime":1582518599999},{"openTime":1582518600000,"open":9748.92,"high":9762.25,"low":9740.6,"close":9750.81,"volume":3.901014,"closeTime":1582519499999},{"openTime":1582519500000,"open":9750.83,"high":9768.33,"low":9745.12,"close":9761.77,"volume":15.285518,"closeTime":1582520399999},{"openTime":1582520400000,"open":9753.32,"high":9759.78,"low":9747.41,"close":9750.41,"volume":1.759094,"closeTime":1582521299999},{"openTime":1582521300000,"open":9749.34,"high":9757.75,"low":9739.15,"close":9742.16,"volume":27.445356,"closeTime":1582522199999},{"openTime":1582522200000,"open":9742.16,"high":9762.2,"low":9739.39,"close":9762.2,"volume":31.129061,"closeTime":1582523099999},{"openTime":1582523100000,"open":9762.2,"high":9770.02,"low":9758.94,"close":9769.51,"volume":2.082815,"closeTime":1582523999999},{"openTime":1582524000000,"open":9769.51,"high":9769.52,"low":9755.6,"close":9762.89,"volume":3.330841,"closeTime":1582524899999},{"openTime":1582524900000,"open":9752.49,"high":9757.72,"low":9745.38,"close":9751.39,"volume":5.788665,"closeTime":1582525799999},{"openTime":1582525800000,"open":9746.75,"high":9759.55,"low":9735.44,"close":9748.36,"volume":2.221774,"closeTime":1582526699999},{"openTime":1582526700000,"open":9747.48,"high":9747.48,"low":9718.79,"close":9729.32,"volume":8.4863,"closeTime":1582527599999},{"openTime":1582527600000,"open":9729,"high":9729,"low":9672.99,"close":9703.81,"volume":34.906796,"closeTime":1582528499999},{"openTime":1582528500000,"open":9703.81,"high":9725.53,"low":9674.38,"close":9703.33,"volume":6.682065,"closeTime":1582529399999},{"openTime":1582529400000,"open":9707.52,"high":9759.54,"low":9700,"close":9750.13,"volume":14.010912,"closeTime":1582530299999},{"openTime":1582530300000,"open":9752.84,"high":9762.56,"low":9738.54,"close":9762.56,"volume":19.926858,"closeTime":1582531199999},{"openTime":1582531200000,"open":9762.68,"high":9768.14,"low":9747.55,"close":9762.61,"volume":7.58261,"closeTime":1582532099999},{"openTime":1582532100000,"open":9763.01,"high":9774.9,"low":9747.53,"close":9760.18,"volume":13.111963,"closeTime":1582532999999},{"openTime":1582533000000,"open":9754.61,"high":9770.91,"low":9754.61,"close":9763.32,"volume":6.038765,"closeTime":1582533899999},{"openTime":1582533900000,"open":9763.32,"high":9773.12,"low":9756.41,"close":9763.21,"volume":17.472433,"closeTime":1582534799999},{"openTime":1582534800000,"open":9758.54,"high":9758.54,"low":9751.28,"close":9756.42,"volume":2.610667,"closeTime":1582535699999},{"openTime":1582535700000,"open":9753.86,"high":9771.73,"low":9753.86,"close":9759.44,"volume":7.92492,"closeTime":1582536599999},{"openTime":1582536600000,"open":9759.45,"high":9759.45,"low":9711.03,"close":9729.05,"volume":23.944648,"closeTime":1582537499999},{"openTime":1582537500000,"open":9730.2,"high":9730.2,"low":9696.07,"close":9712.5,"volume":4.502522,"closeTime":1582538399999},{"openTime":1582538400000,"open":9711.5,"high":9729.03,"low":9697.8,"close":9722,"volume":28.700971,"closeTime":1582539299999},{"openTime":1582539300000,"open":9722,"high":9740.6,"low":9722,"close":9728.19,"volume":7.14485,"closeTime":1582540199999},{"openTime":1582540200000,"open":9736.75,"high":9751.99,"low":9736.75,"close":9750.16,"volume":2.007081,"closeTime":1582541099999},{"openTime":1582541100000,"open":9741.53,"high":9753.47,"low":9731.21,"close":9753.47,"volume":3.543265,"closeTime":1582541999999},{"openTime":1582542000000,"open":9740.33,"high":9762.24,"low":9738.4,"close":9761.83,"volume":2.406208,"closeTime":1582542899999},{"openTime":1582542900000,"open":9763.18,"high":9811.68,"low":9760.59,"close":9795.4,"volume":13.22525,"closeTime":1582543799999},{"openTime":1582543800000,"open":9792.16,"high":9792.16,"low":9770.47,"close":9779.01,"volume":8.724402,"closeTime":1582544699999},{"openTime":1582544700000,"open":9779.01,"high":9821.64,"low":9774.52,"close":9821.64,"volume":18.078011,"closeTime":1582545599999},{"openTime":1582545600000,"open":9809.91,"high":9843.92,"low":9804.6,"close":9825.32,"volume":13.778052,"closeTime":1582546499999},{"openTime":1582546500000,"open":9829.37,"high":9829.39,"low":9796.31,"close":9801.19,"volume":4.341017,"closeTime":1582547399999},{"openTime":1582547400000,"open":9801.19,"high":9814.49,"low":9796.34,"close":9803.43,"volume":4.294865,"closeTime":1582548299999},{"openTime":1582548300000,"open":9806.46,"high":9806.46,"low":9781.93,"close":9800,"volume":7.549868,"closeTime":1582549199999},{"openTime":1582549200000,"open":9792.36,"high":9797.73,"low":9783,"close":9789.5,"volume":7.936988,"closeTime":1582550099999},{"openTime":1582550100000,"open":9789.5,"high":9811.7,"low":9783,"close":9789.94,"volume":4.350657,"closeTime":1582550999999},{"openTime":1582551000000,"open":9796.15,"high":9800.67,"low":9749.27,"close":9757.31,"volume":25.385776,"closeTime":1582551899999},{"openTime":1582551900000,"open":9757.31,"high":9764.8,"low":9739.67,"close":9748.55,"volume":9.612359,"closeTime":1582552799999},{"openTime":1582552800000,"open":9752.73,"high":9768.96,"low":9745.41,"close":9766.78,"volume":4.540363,"closeTime":1582553699999},{"openTime":1582553700000,"open":9766.78,"high":9811.76,"low":9755.42,"close":9811.76,"volume":9.682875,"closeTime":1582554599999},{"openTime":1582554600000,"open":9810.76,"high":9823.29,"low":9747.63,"close":9750.75,"volume":11.55308,"closeTime":1582555499999},{"openTime":1582555500000,"open":9762.78,"high":9764,"low":9727.03,"close":9733.14,"volume":8.412397,"closeTime":1582556399999},{"openTime":1582556400000,"open":9734.77,"high":9777.81,"low":9694.33,"close":9757.64,"volume":22.324244,"closeTime":1582557299999},{"openTime":1582557300000,"open":9757.04,"high":9760.02,"low":9733.47,"close":9734.33,"volume":7.522162,"closeTime":1582558199999},{"openTime":1582558200000,"open":9737.92,"high":9751,"low":9708.26,"close":9708.26,"volume":24.063495,"closeTime":1582559099999},{"openTime":1582559100000,"open":9708.32,"high":9715.55,"low":9669.44,"close":9704.37,"volume":12.503869,"closeTime":1582559999999},{"openTime":1582560000000,"open":9704.37,"high":9719.16,"low":9680.36,"close":9707.21,"volume":10.29499,"closeTime":1582560899999},{"openTime":1582560900000,"open":9696.12,"high":9735.04,"low":9696.12,"close":9716.51,"volume":2.480066,"closeTime":1582561799999},{"openTime":1582561800000,"open":9701.77,"high":9720,"low":9700.16,"close":9705.19,"volume":4.556197,"closeTime":1582562699999},{"openTime":1582562700000,"open":9697.26,"high":9697.26,"low":9634.92,"close":9644.32,"volume":27.243673,"closeTime":1582563599999},{"openTime":1582563600000,"open":9654.2,"high":9655.38,"low":9603.4,"close":9606.09,"volume":13.581918,"closeTime":1582564499999},{"openTime":1582564500000,"open":9613.42,"high":9655.98,"low":9613.42,"close":9635.14,"volume":24.491281,"closeTime":1582565399999},{"openTime":1582565400000,"open":9635.14,"high":9650.6,"low":9618.35,"close":9643.12,"volume":11.759893,"closeTime":1582566299999},{"openTime":1582566300000,"open":9641.97,"high":9641.98,"low":9573.71,"close":9601.84,"volume":29.480558,"closeTime":1582567199999},{"openTime":1582567200000,"open":9600.47,"high":9600.47,"low":9480,"close":9519.2,"volume":42.44601,"closeTime":1582568099999},{"openTime":1582568100000,"open":9506.85,"high":9562.93,"low":9490,"close":9526,"volume":24.489473,"closeTime":1582568999999},{"openTime":1582569000000,"open":9526.02,"high":9580.54,"low":9524.88,"close":9569.05,"volume":24.158761,"closeTime":1582569899999},{"openTime":1582569900000,"open":9570,"high":9582.54,"low":9565.63,"close":9578.96,"volume":9.3031,"closeTime":1582570799999},{"openTime":1582570800000,"open":9580,"high":9614.69,"low":9562,"close":9587.46,"volume":14.181541,"closeTime":1582571699999},{"openTime":1582571700000,"open":9591.17,"high":9647.6,"low":9591.17,"close":9622.01,"volume":11.371701,"closeTime":1582572599999},{"openTime":1582572600000,"open":9620.7,"high":9633.86,"low":9610.17,"close":9616.48,"volume":4.365941,"closeTime":1582573499999},{"openTime":1582573500000,"open":9616.48,"high":9621.46,"low":9584.84,"close":9591,"volume":5.090848,"closeTime":1582574399999},{"openTime":1582574400000,"open":9591,"high":9637.22,"low":9557.18,"close":9619.96,"volume":19.068273,"closeTime":1582575299999},{"openTime":1582575300000,"open":9620,"high":9643.99,"low":9620,"close":9628,"volume":5.570068,"closeTime":1582576199999},{"openTime":1582576200000,"open":9628,"high":9628,"low":9605.63,"close":9624.74,"volume":6.532541,"closeTime":1582577099999},{"openTime":1582577100000,"open":9620,"high":9622.33,"low":9587.67,"close":9595.15,"volume":8.894564,"closeTime":1582577999999},{"openTime":1582578000000,"open":9585.34,"high":9612.42,"low":9585.34,"close":9603,"volume":7.446476,"closeTime":1582578899999},{"openTime":1582578900000,"open":9600.82,"high":9606.02,"low":9555.25,"close":9559.69,"volume":28.113465,"closeTime":1582579799999},{"openTime":1582579800000,"open":9557.18,"high":9604.34,"low":9557.18,"close":9594.13,"volume":7.838716,"closeTime":1582580699999},{"openTime":1582580700000,"open":9592.52,"high":9607.26,"low":9574.7,"close":9599.04,"volume":4.701756,"closeTime":1582581599999},{"openTime":1582581600000,"open":9603.03,"high":9616.06,"low":9594.22,"close":9615,"volume":7.197992,"closeTime":1582582499999},{"openTime":1582582500000,"open":9616.06,"high":9636.7,"low":9612.55,"close":9636.7,"volume":3.511477,"closeTime":1582583399999},{"openTime":1582583400000,"open":9637.31,"high":9645.72,"low":9621.99,"close":9645.72,"volume":10.692838,"closeTime":1582584299999},{"openTime":1582584300000,"open":9646,"high":9646,"low":9632.57,"close":9635.43,"volume":4.410926,"closeTime":1582585199999},{"openTime":1582585200000,"open":9629.85,"high":9631.59,"low":9609.3,"close":9631.59,"volume":6.771042,"closeTime":1582586099999},{"openTime":1582586100000,"open":9631.58,"high":9646.39,"low":9627.85,"close":9640.25,"volume":3.725338,"closeTime":1582586999999},{"openTime":1582587000000,"open":9641.22,"high":9648.9,"low":9629.99,"close":9648.9,"volume":7.081608,"closeTime":1582587899999},{"openTime":1582587900000,"open":9648.89,"high":9669.9,"low":9640.32,"close":9655.43,"volume":7.510377,"closeTime":1582588799999},{"openTime":1582588800000,"open":9653.87,"high":9669.53,"low":9613.3,"close":9613.3,"volume":14.794454,"closeTime":1582589699999},{"openTime":1582589700000,"open":9620.59,"high":9632.06,"low":9602.73,"close":9624.16,"volume":20.469669,"closeTime":1582590599999},{"openTime":1582590600000,"open":9624.16,"high":9624.83,"low":9610.01,"close":9616.41,"volume":2.895066,"closeTime":1582591499999},{"openTime":1582591500000,"open":9610,"high":9626.21,"low":9598.78,"close":9619.57,"volume":1.686339,"closeTime":1582592399999},{"openTime":1582592400000,"open":9612.31,"high":9639.83,"low":9612.31,"close":9639.83,"volume":1.487004,"closeTime":1582593299999},{"openTime":1582593300000,"open":9635.1,"high":9641.58,"low":9608,"close":9608,"volume":4.983419,"closeTime":1582594199999},{"openTime":1582594200000,"open":9608.61,"high":9608.61,"low":9575,"close":9588.26,"volume":6.653689,"closeTime":1582595099999},{"openTime":1582595100000,"open":9589.23,"high":9635,"low":9581.22,"close":9592.83,"volume":435.269581,"closeTime":1582595999999},{"openTime":1582596000000,"open":9588.8,"high":9598.49,"low":9567.56,"close":9598.49,"volume":4.412523,"closeTime":1582596899999},{"openTime":1582596900000,"open":9594.44,"high":9602.33,"low":9583.74,"close":9591.55,"volume":3.497976,"closeTime":1582597799999},{"openTime":1582597800000,"open":9585.69,"high":9603.04,"low":9571.96,"close":9603.04,"volume":4.508102,"closeTime":1582598699999},{"openTime":1582598700000,"open":9603.04,"high":9617.09,"low":9599.83,"close":9610.66,"volume":16.957698,"closeTime":1582599599999},{"openTime":1582599600000,"open":9610.87,"high":9622.01,"low":9593.84,"close":9602.95,"volume":10.717477,"closeTime":1582600499999},{"openTime":1582600500000,"open":9589.56,"high":9589.56,"low":9574.57,"close":9576.43,"volume":21.083722,"closeTime":1582601399999},{"openTime":1582601400000,"open":9570.64,"high":9607.88,"low":9570.64,"close":9598.51,"volume":13.713017,"closeTime":1582602299999},{"openTime":1582602300000,"open":9596.01,"high":9596.01,"low":9578.81,"close":9578.83,"volume":2.366135,"closeTime":1582603199999},{"openTime":1582603200000,"open":9578.9,"high":9578.9,"low":9554,"close":9569.13,"volume":12.809261,"closeTime":1582604099999},{"openTime":1582604100000,"open":9569.13,"high":9593.5,"low":9557.17,"close":9587.83,"volume":2.935521,"closeTime":1582604999999},{"openTime":1582605000000,"open":9587.83,"high":9603.2,"low":9584.37,"close":9586.85,"volume":14.996137,"closeTime":1582605899999},{"openTime":1582605900000,"open":9586.85,"high":9588.82,"low":9565.96,"close":9572.74,"volume":1.473272,"closeTime":1582606799999},{"openTime":1582606800000,"open":9575.82,"high":9589.2,"low":9561.81,"close":9579.92,"volume":4.175697,"closeTime":1582607699999},{"openTime":1582607700000,"open":9575.71,"high":9582.59,"low":9538.38,"close":9551.16,"volume":11.481309,"closeTime":1582608599999},{"openTime":1582608600000,"open":9547,"high":9559.86,"low":9535.19,"close":9535.19,"volume":9.180748,"closeTime":1582609499999},{"openTime":1582609500000,"open":9535.19,"high":9555.42,"low":9534.16,"close":9554.34,"volume":7.530269,"closeTime":1582610399999},{"openTime":1582610400000,"open":9554.52,"high":9571.17,"low":9550.51,"close":9555.94,"volume":7.824165,"closeTime":1582611299999},{"openTime":1582611300000,"open":9551.61,"high":9551.61,"low":9520,"close":9520,"volume":9.396617,"closeTime":1582612199999},{"openTime":1582612200000,"open":9527.15,"high":9540.58,"low":9512.01,"close":9517.22,"volume":8.276321,"closeTime":1582613099999},{"openTime":1582613100000,"open":9512.01,"high":9541.72,"low":9504.75,"close":9538.8,"volume":8.074376,"closeTime":1582613999999},{"openTime":1582614000000,"open":9535.36,"high":9537.24,"low":9508.17,"close":9526.98,"volume":9.977695,"closeTime":1582614899999},{"openTime":1582614900000,"open":9522.94,"high":9522.95,"low":9490,"close":9500.34,"volume":6.661331,"closeTime":1582615799999},{"openTime":1582615800000,"open":9505.62,"high":9515.86,"low":9496.86,"close":9508.66,"volume":3.98207,"closeTime":1582616699999},{"openTime":1582616700000,"open":9498.06,"high":9532.46,"low":9498.05,"close":9517.31,"volume":4.675437,"closeTime":1582617599999},{"openTime":1582617600000,"open":9517.31,"high":9565.6,"low":9503.41,"close":9560.28,"volume":35.995359,"closeTime":1582618499999},{"openTime":1582618500000,"open":9551.17,"high":9580.53,"low":9541.59,"close":9568.83,"volume":14.264843,"closeTime":1582619399999},{"openTime":1582619400000,"open":9564,"high":9584.99,"low":9555.53,"close":9568.82,"volume":14.235009,"closeTime":1582620299999},{"openTime":1582620300000,"open":9568.82,"high":9568.82,"low":9552.8,"close":9552.8,"volume":0.607318,"closeTime":1582621199999},{"openTime":1582621200000,"open":9557.4,"high":9585,"low":9557.4,"close":9583.01,"volume":13.583975,"closeTime":1582622099999},{"openTime":1582622100000,"open":9585.38,"high":9597.08,"low":9576.75,"close":9590.59,"volume":14.267529,"closeTime":1582622999999},{"openTime":1582623000000,"open":9590.59,"high":9598.07,"low":9576.93,"close":9584.99,"volume":6.587764,"closeTime":1582623899999},{"openTime":1582623900000,"open":9584.99,"high":9591.96,"low":9571.97,"close":9573.41,"volume":9.4013,"closeTime":1582624799999},{"openTime":1582624800000,"open":9566.06,"high":9577.16,"low":9547.04,"close":9550.25,"volume":9.199166,"closeTime":1582625699999},{"openTime":1582625700000,"open":9551.62,"high":9561.82,"low":9547.47,"close":9558.7,"volume":6.720142,"closeTime":1582626599999},{"openTime":1582626600000,"open":9562.11,"high":9573.41,"low":9551.18,"close":9552.84,"volume":7.456657,"closeTime":1582627499999},{"openTime":1582627500000,"open":9551.28,"high":9561.68,"low":9544.31,"close":9554.13,"volume":13.662223,"closeTime":1582628399999},{"openTime":1582628400000,"open":9560.18,"high":9560.18,"low":9520.39,"close":9529.82,"volume":9.744634,"closeTime":1582629299999},{"openTime":1582629300000,"open":9529.82,"high":9532.71,"low":9490.05,"close":9532.71,"volume":38.803972,"closeTime":1582630199999},{"openTime":1582630200000,"open":9533.89,"high":9548.67,"low":9528.04,"close":9546.41,"volume":14.188414,"closeTime":1582631099999},{"openTime":1582631100000,"open":9547.53,"high":9650.49,"low":9545.82,"close":9627.98,"volume":50.229924,"closeTime":1582631999999},{"openTime":1582632000000,"open":9635.84,"high":9684.8,"low":9616.16,"close":9616.16,"volume":11.621114,"closeTime":1582632899999},{"openTime":1582632900000,"open":9622.05,"high":9638.38,"low":9611.27,"close":9629.48,"volume":6.464286,"closeTime":1582633799999},{"openTime":1582633800000,"open":9627.12,"high":9645.71,"low":9618.57,"close":9639.38,"volume":14.180389,"closeTime":1582634699999},{"openTime":1582634700000,"open":9637.92,"high":9642.33,"low":9602.85,"close":9612.05,"volume":9.668721,"closeTime":1582635599999},{"openTime":1582635600000,"open":9621.44,"high":9623.39,"low":9599.99,"close":9606.25,"volume":14.369464,"closeTime":1582636499999},{"openTime":1582636500000,"open":9602.26,"high":9602.26,"low":9556.9,"close":9561.02,"volume":3.299471,"closeTime":1582637399999},{"openTime":1582637400000,"open":9569.98,"high":9594.27,"low":9565.64,"close":9581.9,"volume":3.66104,"closeTime":1582638299999},{"openTime":1582638300000,"open":9581.9,"high":9596.99,"low":9569.57,"close":9570,"volume":6.217154,"closeTime":1582639199999},{"openTime":1582639200000,"open":9570.83,"high":9570.83,"low":9533.93,"close":9533.93,"volume":5.799547,"closeTime":1582640099999},{"openTime":1582640100000,"open":9536.26,"high":9544.19,"low":9400,"close":9464.56,"volume":177.523905,"closeTime":1582640999999},{"openTime":1582641000000,"open":9463.97,"high":9472.04,"low":9345,"close":9391.92,"volume":63.785722,"closeTime":1582641899999},{"openTime":1582641900000,"open":9392,"high":9467.02,"low":9390.39,"close":9394.37,"volume":40.207502,"closeTime":1582642799999},{"openTime":1582642800000,"open":9394.34,"high":9430.76,"low":9382.99,"close":9398.45,"volume":28.212827,"closeTime":1582643699999},{"openTime":1582643700000,"open":9404.34,"high":9412.39,"low":9357.06,"close":9397.79,"volume":22.380018,"closeTime":1582644599999},{"openTime":1582644600000,"open":9410,"high":9430.26,"low":9399.96,"close":9416,"volume":5.104775,"closeTime":1582645499999},{"openTime":1582645500000,"open":9408.17,"high":9409.47,"low":9362.46,"close":9383.71,"volume":21.490098,"closeTime":1582646399999},{"openTime":1582646400000,"open":9379.39,"high":9443.98,"low":9310.01,"close":9439.37,"volume":50.941248,"closeTime":1582647299999},{"openTime":1582647300000,"open":9442.79,"high":9446.55,"low":9342.62,"close":9375.95,"volume":21.065349,"closeTime":1582648199999},{"openTime":1582648200000,"open":9363.84,"high":9388.39,"low":9344.36,"close":9353.84,"volume":28.841866,"closeTime":1582649099999},{"openTime":1582649100000,"open":9349.07,"high":9351.19,"low":9285,"close":9313.99,"volume":36.251575,"closeTime":1582649999999},{"openTime":1582650000000,"open":9302.23,"high":9331.18,"low":9273.34,"close":9321,"volume":25.068919,"closeTime":1582650899999},{"openTime":1582650900000,"open":9314.33,"high":9337.85,"low":9300,"close":9332,"volume":44.867989,"closeTime":1582651799999},{"openTime":1582651800000,"open":9330.36,"high":9374.58,"low":9328,"close":9353.66,"volume":25.941424,"closeTime":1582652699999},{"openTime":1582652700000,"open":9362.37,"high":9362.37,"low":9326.11,"close":9327.62,"volume":8.403754,"closeTime":1582653599999},{"openTime":1582653600000,"open":9323.63,"high":9359,"low":9316.87,"close":9355.25,"volume":18.617632,"closeTime":1582654499999},{"openTime":1582654500000,"open":9351.57,"high":9359.83,"low":9333.09,"close":9357.25,"volume":7.269899,"closeTime":1582655399999},{"openTime":1582655400000,"open":9357.25,"high":9372.76,"low":9347.82,"close":9361.05,"volume":4.535814,"closeTime":1582656299999},{"openTime":1582656300000,"open":9367.32,"high":9390.99,"low":9366.26,"close":9370.68,"volume":4.137131,"closeTime":1582657199999},{"openTime":1582657200000,"open":9374.06,"high":9374.06,"low":9338.82,"close":9353.19,"volume":15.070398,"closeTime":1582658099999},{"openTime":1582658100000,"open":9355.25,"high":9356.95,"low":9317.86,"close":9335.75,"volume":8.235598,"closeTime":1582658999999},{"openTime":1582659000000,"open":9335.74,"high":9343.68,"low":9313.66,"close":9317.8,"volume":4.739638,"closeTime":1582659899999},{"openTime":1582659900000,"open":9317.8,"high":9348.31,"low":9317.8,"close":9348.19,"volume":36.36923,"closeTime":1582660799999},{"openTime":1582660800000,"open":9351.52,"high":9368.41,"low":9331.03,"close":9368.41,"volume":6.610654,"closeTime":1582661699999},{"openTime":1582661700000,"open":9361.19,"high":9369.69,"low":9313.1,"close":9313.1,"volume":30.770002,"closeTime":1582662599999},{"openTime":1582662600000,"open":9311.41,"high":9319.78,"low":9294.96,"close":9300.76,"volume":27.604592,"closeTime":1582663499999},{"openTime":1582663500000,"open":9300.76,"high":9319.72,"low":9289.95,"close":9316.28,"volume":10.648667,"closeTime":1582664399999},{"openTime":1582664400000,"open":9321.43,"high":9344.05,"low":9318.84,"close":9329.63,"volume":10.298292,"closeTime":1582665299999},{"openTime":1582665300000,"open":9327.58,"high":9379.51,"low":9234.69,"close":9361.12,"volume":60.014125,"closeTime":1582666199999},{"openTime":1582666200000,"open":9364.96,"high":9403.97,"low":9351.66,"close":9373.15,"volume":15.625793,"closeTime":1582667099999},{"openTime":1582667100000,"open":9369.49,"high":9384.82,"low":9354.36,"close":9379.8,"volume":7.12245,"closeTime":1582667999999},{"openTime":1582668000000,"open":9379.8,"high":9386.52,"low":9357.5,"close":9385.12,"volume":4.911866,"closeTime":1582668899999},{"openTime":1582668900000,"open":9388.88,"high":9424.19,"low":9382.48,"close":9409.23,"volume":8.53456,"closeTime":1582669799999},{"openTime":1582669800000,"open":9409.23,"high":9413.92,"low":9380.56,"close":9390,"volume":11.631838,"closeTime":1582670699999},{"openTime":1582670700000,"open":9384.01,"high":9391.79,"low":9370.82,"close":9391.79,"volume":1.637708,"closeTime":1582671599999},{"openTime":1582671600000,"open":9383.62,"high":9385.84,"low":9356.8,"close":9369.32,"volume":10.837538,"closeTime":1582672499999},{"openTime":1582672500000,"open":9377.64,"high":9378.55,"low":9354.09,"close":9360.25,"volume":3.047761,"closeTime":1582673399999},{"openTime":1582673400000,"open":9357.14,"high":9365.02,"low":9331.94,"close":9331.94,"volume":4.778612,"closeTime":1582674299999},{"openTime":1582674300000,"open":9332.72,"high":9344.02,"low":9292.82,"close":9306.76,"volume":7.555686,"closeTime":1582675199999},{"openTime":1582675200000,"open":9310.31,"high":9351.91,"low":9283.22,"close":9351.91,"volume":7.531397,"closeTime":1582676099999},{"openTime":1582676100000,"open":9349.1,"high":9365.16,"low":9337.4,"close":9347.97,"volume":11.552273,"closeTime":1582676999999},{"openTime":1582677000000,"open":9338.86,"high":9360.69,"low":9310.22,"close":9311.12,"volume":16.03549,"closeTime":1582677899999},{"openTime":1582677900000,"open":9310.21,"high":9310.21,"low":9289.42,"close":9297.48,"volume":8.263149,"closeTime":1582678799999},{"openTime":1582678800000,"open":9306.1,"high":9313.66,"low":9243.29,"close":9252.02,"volume":11.318657,"closeTime":1582679699999},{"openTime":1582679700000,"open":9247.88,"high":9272.13,"low":9200.1,"close":9200.1,"volume":71.300557,"closeTime":1582680599999},{"openTime":1582680600000,"open":9211.38,"high":9235.77,"low":9194.19,"close":9220.53,"volume":18.628779,"closeTime":1582681499999},{"openTime":1582681500000,"open":9222.15,"high":9240.74,"low":9188.89,"close":9200.07,"volume":17.059125,"closeTime":1582682399999},{"openTime":1582682400000,"open":9188.89,"high":9214.16,"low":9122,"close":9128.41,"volume":94.300843,"closeTime":1582683299999},{"openTime":1582683300000,"open":9130.77,"high":9168.53,"low":9092.77,"close":9161.04,"volume":49.512496,"closeTime":1582684199999},{"openTime":1582684200000,"open":9168.93,"high":9209.31,"low":9165.32,"close":9190.53,"volume":15.413426,"closeTime":1582685099999},{"openTime":1582685100000,"open":9185.34,"high":9208,"low":9179.45,"close":9188.49,"volume":15.040639,"closeTime":1582685999999},{"openTime":1582686000000,"open":9185.91,"high":9192.26,"low":9161.37,"close":9175.01,"volume":7.75554,"closeTime":1582686899999},{"openTime":1582686900000,"open":9180.08,"high":9180.08,"low":9125,"close":9125,"volume":18.467501,"closeTime":1582687799999},{"openTime":1582687800000,"open":9121.59,"high":9155.9,"low":9121.59,"close":9134.65,"volume":42.833018,"closeTime":1582688699999},{"openTime":1582688700000,"open":9139.82,"high":9158.48,"low":9115.07,"close":9157.43,"volume":50.398299,"closeTime":1582689599999},{"openTime":1582689600000,"open":9152.42,"high":9152.42,"low":9100,"close":9108.25,"volume":21.804927,"closeTime":1582690499999},{"openTime":1582690500000,"open":9107.44,"high":9138.86,"low":9107.44,"close":9117.75,"volume":26.747761,"closeTime":1582691399999},{"openTime":1582691400000,"open":9120.15,"high":9148.76,"low":9119.7,"close":9136.82,"volume":9.583826,"closeTime":1582692299999},{"openTime":1582692300000,"open":9138.33,"high":9167.47,"low":9138.33,"close":9166.35,"volume":11.268566,"closeTime":1582693199999},{"openTime":1582693200000,"open":9166.13,"high":9167.33,"low":9132.05,"close":9137.31,"volume":13.393762,"closeTime":1582694099999},{"openTime":1582694100000,"open":9137,"high":9147.59,"low":9130,"close":9142.98,"volume":16.70958,"closeTime":1582694999999},{"openTime":1582695000000,"open":9139.37,"high":9168.55,"low":9139.12,"close":9168.55,"volume":35.388686,"closeTime":1582695899999},{"openTime":1582695900000,"open":9165.2,"high":9189.35,"low":9165.2,"close":9185.09,"volume":27.453941,"closeTime":1582696799999},{"openTime":1582696800000,"open":9189.84,"high":9198.17,"low":9175.49,"close":9180.45,"volume":2.659057,"closeTime":1582697699999},{"openTime":1582697700000,"open":9175,"high":9176.5,"low":9159.45,"close":9167.97,"volume":5.564515,"closeTime":1582698599999},{"openTime":1582698600000,"open":9174.35,"high":9192.29,"low":9174.35,"close":9185.9,"volume":9.158338,"closeTime":1582699499999},{"openTime":1582699500000,"open":9187.9,"high":9209.57,"low":9184.86,"close":9202.75,"volume":19.972098,"closeTime":1582700399999},{"openTime":1582700400000,"open":9206.43,"high":9206.43,"low":9170.03,"close":9175.58,"volume":7.840392,"closeTime":1582701299999},{"openTime":1582701300000,"open":9174.46,"high":9180.85,"low":9150.14,"close":9152.16,"volume":6.919801,"closeTime":1582702199999},{"openTime":1582702200000,"open":9150,"high":9153.01,"low":9139.17,"close":9153.01,"volume":25.513249,"closeTime":1582703099999},{"openTime":1582703100000,"open":9151.59,"high":9156.3,"low":9119.03,"close":9133.17,"volume":18.752641,"closeTime":1582703999999},{"openTime":1582704000000,"open":9127.25,"high":9159.9,"low":9121.44,"close":9152.1,"volume":9.003737,"closeTime":1582704899999},{"openTime":1582704900000,"open":9152.1,"high":9158.88,"low":9103.14,"close":9103.15,"volume":13.094886,"closeTime":1582705799999},{"openTime":1582705800000,"open":9103.15,"high":9132,"low":9085.31,"close":9128.82,"volume":14.816882,"closeTime":1582706699999},{"openTime":1582706700000,"open":9131.96,"high":9214.07,"low":9131.62,"close":9178.74,"volume":57.62838,"closeTime":1582707599999},{"openTime":1582707600000,"open":9179.12,"high":9187.34,"low":9122.85,"close":9132.6,"volume":11.706733,"closeTime":1582708499999},{"openTime":1582708500000,"open":9132.6,"high":9138.85,"low":9104.65,"close":9129.24,"volume":8.1702,"closeTime":1582709399999},{"openTime":1582709400000,"open":9121.67,"high":9148.09,"low":9120.75,"close":9132.06,"volume":5.993937,"closeTime":1582710299999},{"openTime":1582710300000,"open":9138.72,"high":9140.61,"low":9100.25,"close":9114.97,"volume":12.325753,"closeTime":1582711199999},{"openTime":1582711200000,"open":9107.94,"high":9162.41,"low":9087,"close":9133.56,"volume":30.4364,"closeTime":1582712099999},{"openTime":1582712100000,"open":9134.71,"high":9151.63,"low":9120.42,"close":9135.25,"volume":17.092842,"closeTime":1582712999999},{"openTime":1582713000000,"open":9142.01,"high":9172.8,"low":9142.01,"close":9161,"volume":8.795791,"closeTime":1582713899999},{"openTime":1582713900000,"open":9161,"high":9172.81,"low":9150.05,"close":9160.84,"volume":9.180199,"closeTime":1582714799999},{"openTime":1582714800000,"open":9162.01,"high":9163.61,"low":9141.21,"close":9153.55,"volume":9.191992,"closeTime":1582715699999},{"openTime":1582715700000,"open":9154.14,"high":9154.85,"low":9126.3,"close":9132.01,"volume":5.815053,"closeTime":1582716599999},{"openTime":1582716600000,"open":9139.76,"high":9154.66,"low":9120.08,"close":9134.64,"volume":27.567603,"closeTime":1582717499999},{"openTime":1582717500000,"open":9134.64,"high":9150.65,"low":9129.18,"close":9141.14,"volume":27.817629,"closeTime":1582718399999},{"openTime":1582718400000,"open":9142.71,"high":9202.64,"low":9000,"close":9199.53,"volume":197.687379,"closeTime":1582719299999},{"openTime":1582719300000,"open":9201.44,"high":9222.62,"low":9175.58,"close":9193.55,"volume":32.190373,"closeTime":1582720199999},{"openTime":1582720200000,"open":9193.35,"high":9280,"low":9192.79,"close":9241.96,"volume":70.168284,"closeTime":1582721099999},{"openTime":1582721100000,"open":9241.97,"high":9264.32,"low":9220.93,"close":9263.88,"volume":21.291562,"closeTime":1582721999999},{"openTime":1582722000000,"open":9270.88,"high":9270.88,"low":9202.6,"close":9223.24,"volume":19.486547,"closeTime":1582722899999},{"openTime":1582722900000,"open":9223.29,"high":9226.13,"low":9179.12,"close":9192.42,"volume":27.530693,"closeTime":1582723799999},{"openTime":1582723800000,"open":9198.93,"high":9203.19,"low":9153.9,"close":9169.49,"volume":16.572156,"closeTime":1582724699999},{"openTime":1582724700000,"open":9156.42,"high":9156.42,"low":9033.3,"close":9080.72,"volume":71.689405,"closeTime":1582725599999},{"openTime":1582725600000,"open":9066.93,"high":9111.24,"low":8984.18,"close":9073.22,"volume":67.805045,"closeTime":1582726499999},{"openTime":1582726500000,"open":9069.3,"high":9070.76,"low":8959.61,"close":9004.66,"volume":99.624779,"closeTime":1582727399999},{"openTime":1582727400000,"open":9009.03,"high":9059.85,"low":8964.82,"close":9014.68,"volume":54.345695,"closeTime":1582728299999},{"openTime":1582728300000,"open":9012.52,"high":9043.84,"low":8999.95,"close":9029.55,"volume":56.589733,"closeTime":1582729199999},{"openTime":1582729200000,"open":9014,"high":9037.62,"low":8971,"close":8981.56,"volume":67.21586,"closeTime":1582730099999},{"openTime":1582730100000,"open":8981.96,"high":9013.51,"low":8968.34,"close":8983.24,"volume":18.819113,"closeTime":1582730999999},{"openTime":1582731000000,"open":8986.55,"high":9025.5,"low":8976.41,"close":9019.3,"volume":13.571684,"closeTime":1582731899999},{"openTime":1582731900000,"open":9019.3,"high":9032.3,"low":8973.15,"close":8992.43,"volume":16.301943,"closeTime":1582732799999},{"openTime":1582732800000,"open":8980,"high":9012.91,"low":8888.8,"close":8888.8,"volume":58.765953,"closeTime":1582733699999},{"openTime":1582733700000,"open":8888.8,"high":8900,"low":8778.13,"close":8864.12,"volume":144.125971,"closeTime":1582734599999},{"openTime":1582734600000,"open":8865.85,"high":8910.16,"low":8755.96,"close":8755.96,"volume":65.524892,"closeTime":1582735499999},{"openTime":1582735500000,"open":8754.88,"high":8770.26,"low":8592.32,"close":8731.92,"volume":366.405276,"closeTime":1582736399999},{"openTime":1582736400000,"open":8731.92,"high":8777.15,"low":8689.86,"close":8689.86,"volume":26.015583,"closeTime":1582737299999},{"openTime":1582737300000,"open":8682.34,"high":8743.75,"low":8682.34,"close":8703.13,"volume":18.216766,"closeTime":1582738199999},{"openTime":1582738200000,"open":8696,"high":8703.84,"low":8649.99,"close":8668.68,"volume":42.62671,"closeTime":1582739099999},{"openTime":1582739100000,"open":8668.71,"high":8718.42,"low":8659.16,"close":8718.42,"volume":21.851692,"closeTime":1582739999999},{"openTime":1582740000000,"open":8716.91,"high":8763.46,"low":8708.67,"close":8760.26,"volume":29.742217,"closeTime":1582740899999},{"openTime":1582740900000,"open":8760.26,"high":8765.31,"low":8731.58,"close":8733.9,"volume":14.240266,"closeTime":1582741799999},{"openTime":1582741800000,"open":8725.59,"high":8792.81,"low":8723.29,"close":8787.72,"volume":9.514585,"closeTime":1582742699999},{"openTime":1582742700000,"open":8782.4,"high":8832.41,"low":8759.53,"close":8832.41,"volume":25.658527,"closeTime":1582743599999},{"openTime":1582743600000,"open":8829.58,"high":8850,"low":8800,"close":8800,"volume":19.955819,"closeTime":1582744499999},{"openTime":1582744500000,"open":8805.27,"high":8819.03,"low":8773.5,"close":8786.07,"volume":6.844643,"closeTime":1582745399999},{"openTime":1582745400000,"open":8785.8,"high":8819.23,"low":8785.45,"close":8815.81,"volume":22.560303,"closeTime":1582746299999},{"openTime":1582746300000,"open":8811.91,"high":8827.86,"low":8800,"close":8824.65,"volume":20.071692,"closeTime":1582747199999},{"openTime":1582747200000,"open":8821.65,"high":8830.88,"low":8795.82,"close":8830.88,"volume":19.727894,"closeTime":1582748099999},{"openTime":1582748100000,"open":8832.68,"high":8850,"low":8830.39,"close":8845.92,"volume":53.540451,"closeTime":1582748999999},{"openTime":1582749000000,"open":8849.4,"high":8849.4,"low":8802.51,"close":8811.38,"volume":16.960875,"closeTime":1582749899999},{"openTime":1582749900000,"open":8813.9,"high":8815.5,"low":8767.68,"close":8792.72,"volume":16.868336,"closeTime":1582750799999},{"openTime":1582750800000,"open":8792.87,"high":8820.81,"low":8792.87,"close":8820.81,"volume":4.293708,"closeTime":1582751699999},{"openTime":1582751700000,"open":8820.81,"high":8825.35,"low":8787.56,"close":8802.41,"volume":9.335505,"closeTime":1582752599999},{"openTime":1582752600000,"open":8793.99,"high":8793.99,"low":8755.54,"close":8784.33,"volume":10.521764,"closeTime":1582753499999},{"openTime":1582753500000,"open":8786.37,"high":8786.37,"low":8738.57,"close":8754.13,"volume":14.053127,"closeTime":1582754399999},{"openTime":1582754400000,"open":8742.56,"high":8800.01,"low":8705.78,"close":8786.25,"volume":14.224789,"closeTime":1582755299999},{"openTime":1582755300000,"open":8804.75,"high":8808.29,"low":8764.87,"close":8785.05,"volume":4.158049,"closeTime":1582756199999},{"openTime":1582756200000,"open":8784.08,"high":8823.69,"low":8782.7,"close":8819.68,"volume":13.423884,"closeTime":1582757099999},{"openTime":1582757100000,"open":8810.88,"high":8819.81,"low":8778.57,"close":8781.52,"volume":17.998393,"closeTime":1582757999999},{"openTime":1582758000000,"open":8775.32,"high":8816.09,"low":8773.76,"close":8791.87,"volume":12.696339,"closeTime":1582758899999},{"openTime":1582758900000,"open":8781.65,"high":8813.38,"low":8781.65,"close":8813.38,"volume":2.978281,"closeTime":1582759799999},{"openTime":1582759800000,"open":8814.13,"high":8825.34,"low":8789.25,"close":8804.65,"volume":12.580897,"closeTime":1582760699999},{"openTime":1582760700000,"open":8789.6,"high":8804.22,"low":8780.77,"close":8780.77,"volume":5.782476,"closeTime":1582761599999},{"openTime":1582761600000,"open":8774.01,"high":8784.32,"low":8706.49,"close":8732.96,"volume":55.832569,"closeTime":1582762499999},{"openTime":1582762500000,"open":8744.13,"high":8745.57,"low":8670.04,"close":8691.26,"volume":31.298111,"closeTime":1582763399999},{"openTime":1582763400000,"open":8687.71,"high":8691.78,"low":8615.58,"close":8630.82,"volume":32.591438,"closeTime":1582764299999},{"openTime":1582764300000,"open":8634.56,"high":8682.63,"low":8610,"close":8637.02,"volume":15.726431,"closeTime":1582765199999},{"openTime":1582765200000,"open":8646.02,"high":8646.02,"low":8522,"close":8522,"volume":69.446998,"closeTime":1582766099999},{"openTime":1582766100000,"open":8541,"high":8642.78,"low":8523.13,"close":8605,"volume":34.96524,"closeTime":1582766999999},{"openTime":1582767000000,"open":8597.03,"high":8629.41,"low":8574.53,"close":8594.19,"volume":9.858856,"closeTime":1582767899999},{"openTime":1582767900000,"open":8600,"high":8708.01,"low":8600,"close":8689.26,"volume":12.979022,"closeTime":1582768799999},{"openTime":1582768800000,"open":8689.6,"high":8733.85,"low":8653.38,"close":8697.32,"volume":477.029451,"closeTime":1582769699999},{"openTime":1582769700000,"open":8704.55,"high":8737.29,"low":8680.91,"close":8691.44,"volume":35.917433,"closeTime":1582770599999},{"openTime":1582770600000,"open":8686.34,"high":8686.34,"low":8643.64,"close":8678.81,"volume":9.198108,"closeTime":1582771499999},{"openTime":1582771500000,"open":8683.98,"high":8694.98,"low":8658.31,"close":8686.8,"volume":6.917119,"closeTime":1582772399999},{"openTime":1582772400000,"open":8683.12,"high":8696.22,"low":8638.97,"close":8670.4,"volume":9.49633,"closeTime":1582773299999},{"openTime":1582773300000,"open":8670.31,"high":8677.22,"low":8654.64,"close":8677.22,"volume":15.235961,"closeTime":1582774199999},{"openTime":1582774200000,"open":8673.1,"high":8720,"low":8659.67,"close":8699.78,"volume":29.036505,"closeTime":1582775099999},{"openTime":1582775100000,"open":8696.97,"high":8755.86,"low":8695.02,"close":8730,"volume":17.848601,"closeTime":1582775999999},{"openTime":1582776000000,"open":8738.9,"high":8745.74,"low":8715.11,"close":8731.16,"volume":5.432311,"closeTime":1582776899999},{"openTime":1582776900000,"open":8723.36,"high":8723.62,"low":8702.77,"close":8712.19,"volume":3.116752,"closeTime":1582777799999},{"openTime":1582777800000,"open":8709.91,"high":8726.42,"low":8666.66,"close":8671.5,"volume":25.344976,"closeTime":1582778699999},{"openTime":1582778700000,"open":8688.28,"high":8719.9,"low":8686.72,"close":8710.26,"volume":4.671495,"closeTime":1582779599999},{"openTime":1582779600000,"open":8707.09,"high":8733.57,"low":8700.14,"close":8728.56,"volume":4.110939,"closeTime":1582780499999},{"openTime":1582780500000,"open":8728.56,"high":8751,"low":8710.88,"close":8723.8,"volume":15.417318,"closeTime":1582781399999},{"openTime":1582781400000,"open":8729.98,"high":8755.37,"low":8717.6,"close":8752.72,"volume":12.724042,"closeTime":1582782299999},{"openTime":1582782300000,"open":8752.73,"high":8775.19,"low":8741.87,"close":8759.27,"volume":9.520977,"closeTime":1582783199999},{"openTime":1582783200000,"open":8761.26,"high":8822.43,"low":8748.11,"close":8810.69,"volume":45.592355,"closeTime":1582784099999},{"openTime":1582784100000,"open":8809.98,"high":8817,"low":8766.74,"close":8789.84,"volume":12.784836,"closeTime":1582784999999},{"openTime":1582785000000,"open":8792.54,"high":8801.03,"low":8763.98,"close":8790.35,"volume":37.859811,"closeTime":1582785899999},{"openTime":1582785900000,"open":8796.57,"high":8811.5,"low":8782.23,"close":8805.4,"volume":50.259724,"closeTime":1582786799999},{"openTime":1582786800000,"open":8803.75,"high":8823.6,"low":8784.14,"close":8798.69,"volume":22.868475,"closeTime":1582787699999},{"openTime":1582787700000,"open":8804.14,"high":8808.75,"low":8770.64,"close":8773.45,"volume":14.247272,"closeTime":1582788599999},{"openTime":1582788600000,"open":8780.47,"high":8792.1,"low":8756.59,"close":8782.05,"volume":14.697802,"closeTime":1582789499999},{"openTime":1582789500000,"open":8779.67,"high":8817.96,"low":8779.67,"close":8806.59,"volume":5.377006,"closeTime":1582790399999},{"openTime":1582790400000,"open":8806.21,"high":8822.48,"low":8779.67,"close":8822.48,"volume":15.044945,"closeTime":1582791299999},{"openTime":1582791300000,"open":8815.88,"high":8847.01,"low":8812.89,"close":8829.88,"volume":22.461725,"closeTime":1582792199999},{"openTime":1582792200000,"open":8832.69,"high":8850,"low":8817.94,"close":8823.07,"volume":10.240736,"closeTime":1582793099999},{"openTime":1582793100000,"open":8815.79,"high":8831.56,"low":8780.36,"close":8790,"volume":19.65725,"closeTime":1582793999999},{"openTime":1582794000000,"open":8784.14,"high":8808.86,"low":8774.05,"close":8808.86,"volume":11.353423,"closeTime":1582794899999},{"openTime":1582794900000,"open":8808.18,"high":8834.58,"low":8793.4,"close":8817.28,"volume":9.344184,"closeTime":1582795799999},{"openTime":1582795800000,"open":8814.44,"high":8831.51,"low":8795.2,"close":8795.2,"volume":5.991104,"closeTime":1582796699999},{"openTime":1582796700000,"open":8798.84,"high":8798.84,"low":8743.15,"close":8744.16,"volume":16.119557,"closeTime":1582797599999},{"openTime":1582797600000,"open":8750,"high":8772.93,"low":8736.86,"close":8769.94,"volume":14.34557,"closeTime":1582798499999},{"openTime":1582798500000,"open":8769.94,"high":8783.48,"low":8749.65,"close":8783.48,"volume":13.988711,"closeTime":1582799399999},{"openTime":1582799400000,"open":8783.48,"high":8817.99,"low":8771.97,"close":8807.58,"volume":32.217251,"closeTime":1582800299999},{"openTime":1582800300000,"open":8807.53,"high":8812.41,"low":8789.82,"close":8809.51,"volume":7.355599,"closeTime":1582801199999},{"openTime":1582801200000,"open":8804.9,"high":8826.92,"low":8799.43,"close":8815.77,"volume":7.676458,"closeTime":1582802099999},{"openTime":1582802100000,"open":8815.77,"high":8820.26,"low":8791.23,"close":8797.38,"volume":6.224766,"closeTime":1582802999999},{"openTime":1582803000000,"open":8797.34,"high":8806.76,"low":8784.84,"close":8794.06,"volume":7.18388,"closeTime":1582803899999},{"openTime":1582803900000,"open":8796.71,"high":8816.96,"low":8796.71,"close":8799.54,"volume":4.684131,"closeTime":1582804799999},{"openTime":1582804800000,"open":8806.17,"high":8897.27,"low":8806.17,"close":8879.7,"volume":13.316613,"closeTime":1582805699999},{"openTime":1582805700000,"open":8892,"high":8934.09,"low":8865.85,"close":8871.13,"volume":29.231244,"closeTime":1582806599999},{"openTime":1582806600000,"open":8883.1,"high":8898.06,"low":8775.76,"close":8779.69,"volume":33.116429,"closeTime":1582807499999},{"openTime":1582807500000,"open":8784.73,"high":8804.67,"low":8745,"close":8771.43,"volume":17.400352,"closeTime":1582808399999},{"openTime":1582808400000,"open":8770.41,"high":8818.56,"low":8750.34,"close":8815.93,"volume":19.15934,"closeTime":1582809299999},{"openTime":1582809300000,"open":8815.96,"high":8829.11,"low":8788.98,"close":8801.38,"volume":8.791602,"closeTime":1582810199999},{"openTime":1582810200000,"open":8813.89,"high":8819.99,"low":8791.28,"close":8809.36,"volume":1.987246,"closeTime":1582811099999},{"openTime":1582811100000,"open":8813.84,"high":8843.57,"low":8813.84,"close":8823,"volume":5.094677,"closeTime":1582811999999},{"openTime":1582812000000,"open":8828.89,"high":8829.57,"low":8801.12,"close":8829.57,"volume":7.982751,"closeTime":1582812899999},{"openTime":1582812900000,"open":8823.93,"high":8881.22,"low":8823.93,"close":8840.47,"volume":12.475573,"closeTime":1582813799999},{"openTime":1582813800000,"open":8849.6,"high":8871.63,"low":8823.55,"close":8863.36,"volume":15.997531,"closeTime":1582814699999},{"openTime":1582814700000,"open":8858.17,"high":8872.7,"low":8836.75,"close":8856.98,"volume":6.733435,"closeTime":1582815599999},{"openTime":1582815600000,"open":8863.49,"high":8893.32,"low":8860.39,"close":8882.41,"volume":28.351526,"closeTime":1582816499999},{"openTime":1582816500000,"open":8882.47,"high":8900,"low":8865.42,"close":8895.42,"volume":18.688533,"closeTime":1582817399999},{"openTime":1582817400000,"open":8896.85,"high":8896.85,"low":8847.97,"close":8859.53,"volume":17.52035,"closeTime":1582818299999},{"openTime":1582818300000,"open":8858.01,"high":8863.7,"low":8827.98,"close":8846.07,"volume":16.36069,"closeTime":1582819199999},{"openTime":1582819200000,"open":8862.74,"high":8894.29,"low":8852.71,"close":8892.89,"volume":22.258011,"closeTime":1582820099999},{"openTime":1582820100000,"open":8884.41,"high":8934.49,"low":8882.05,"close":8924.52,"volume":17.362392,"closeTime":1582820999999},{"openTime":1582821000000,"open":8920.81,"high":8965,"low":8910.34,"close":8964.98,"volume":30.500622,"closeTime":1582821899999},{"openTime":1582821900000,"open":8965,"high":8974.57,"low":8927.97,"close":8932.12,"volume":52.845944,"closeTime":1582822799999},{"openTime":1582822800000,"open":8939.02,"high":8954.8,"low":8901.17,"close":8918.05,"volume":34.808164,"closeTime":1582823699999},{"openTime":1582823700000,"open":8917.33,"high":8934.1,"low":8888,"close":8921.86,"volume":20.443835,"closeTime":1582824599999},{"openTime":1582824600000,"open":8921.86,"high":8926.68,"low":8901.97,"close":8926.68,"volume":10.344083,"closeTime":1582825499999},{"openTime":1582825500000,"open":8929.56,"high":8940.29,"low":8916.73,"close":8921.99,"volume":5.915016,"closeTime":1582826399999},{"openTime":1582826400000,"open":8917.45,"high":8923.33,"low":8901.38,"close":8913.12,"volume":28.025226,"closeTime":1582827299999},{"openTime":1582827300000,"open":8913.12,"high":8938.59,"low":8906.51,"close":8928.35,"volume":53.3304,"closeTime":1582828199999},{"openTime":1582828200000,"open":8927.05,"high":8927.82,"low":8900.79,"close":8907.88,"volume":5.517149,"closeTime":1582829099999},{"openTime":1582829100000,"open":8904.08,"high":8904.08,"low":8869.41,"close":8879.92,"volume":44.230038,"closeTime":1582829999999},{"openTime":1582830000000,"open":8889.78,"high":8896.14,"low":8853.26,"close":8869.76,"volume":5.738981,"closeTime":1582830899999},{"openTime":1582830900000,"open":8869.76,"high":8885.98,"low":8859.77,"close":8878.67,"volume":3.266763,"closeTime":1582831799999},{"openTime":1582831800000,"open":8869.75,"high":8906.01,"low":8869.15,"close":8896.52,"volume":9.274831,"closeTime":1582832699999},{"openTime":1582832700000,"open":8896,"high":8914.02,"low":8891.31,"close":8903.09,"volume":13.546965,"closeTime":1582833599999},{"openTime":1582833600000,"open":8910.52,"high":8915.52,"low":8893.08,"close":8906,"volume":2.915263,"closeTime":1582834499999},{"openTime":1582834500000,"open":8905.73,"high":8916.03,"low":8874.75,"close":8874.75,"volume":10.617031,"closeTime":1582835399999},{"openTime":1582835400000,"open":8878.06,"high":8887.01,"low":8869,"close":8870.07,"volume":22.953463,"closeTime":1582836299999},{"openTime":1582836300000,"open":8873.84,"high":8897.66,"low":8869.18,"close":8883.66,"volume":10.966246,"closeTime":1582837199999},{"openTime":1582837200000,"open":8884,"high":8895.91,"low":8860,"close":8867.77,"volume":4.343146,"closeTime":1582838099999},{"openTime":1582838100000,"open":8867.77,"high":8882.73,"low":8829.23,"close":8829.23,"volume":21.655988,"closeTime":1582838999999},{"openTime":1582839000000,"open":8831.13,"high":8831.13,"low":8746.9,"close":8763.76,"volume":62.572085,"closeTime":1582839899999},{"openTime":1582839900000,"open":8754.08,"high":8796.05,"low":8731,"close":8763.43,"volume":40.475022,"closeTime":1582840799999},{"openTime":1582840800000,"open":8759.21,"high":8769.06,"low":8675.45,"close":8681.67,"volume":54.883591,"closeTime":1582841699999},{"openTime":1582841700000,"open":8681.67,"high":8717.83,"low":8677.21,"close":8694.86,"volume":10.599891,"closeTime":1582842599999},{"openTime":1582842600000,"open":8692.93,"high":8815.65,"low":8692.93,"close":8806.16,"volume":20.68827,"closeTime":1582843499999},{"openTime":1582843500000,"open":8796.83,"high":8796.83,"low":8744.34,"close":8790.32,"volume":32.781329,"closeTime":1582844399999},{"openTime":1582844400000,"open":8794.96,"high":8815.41,"low":8761.3,"close":8783.73,"volume":16.535278,"closeTime":1582845299999},{"openTime":1582845300000,"open":8781.38,"high":8796.12,"low":8763.57,"close":8785.6,"volume":7.334997,"closeTime":1582846199999},{"openTime":1582846200000,"open":8784.42,"high":8784.42,"low":8747.52,"close":8776.63,"volume":7.334927,"closeTime":1582847099999},{"openTime":1582847100000,"open":8771.05,"high":8816.12,"low":8757.78,"close":8816.11,"volume":7.322373,"closeTime":1582847999999},{"openTime":1582848000000,"open":8821.51,"high":8821.51,"low":8783.28,"close":8805.5,"volume":3.854623,"closeTime":1582848899999},{"openTime":1582848900000,"open":8806.83,"high":8882.84,"low":8805.55,"close":8865.56,"volume":54.509923,"closeTime":1582849799999},{"openTime":1582849800000,"open":8866.14,"high":8889.97,"low":8837.56,"close":8846.93,"volume":31.000715,"closeTime":1582850699999},{"openTime":1582850700000,"open":8848.96,"high":8867.22,"low":8840.58,"close":8848.84,"volume":4.122954,"closeTime":1582851599999},{"openTime":1582851600000,"open":8848.77,"high":8850.92,"low":8827.01,"close":8829.62,"volume":5.2894,"closeTime":1582852499999},{"openTime":1582852500000,"open":8825.36,"high":8840.73,"low":8807.95,"close":8837.41,"volume":1.296898,"closeTime":1582853399999},{"openTime":1582853400000,"open":8850,"high":8865.96,"low":8846.24,"close":8853.68,"volume":1.967039,"closeTime":1582854299999},{"openTime":1582854300000,"open":8850.99,"high":8900,"low":8842.96,"close":8891.7,"volume":10.187414,"closeTime":1582855199999},{"openTime":1582855200000,"open":8890.12,"high":8896.92,"low":8862.45,"close":8865.25,"volume":3.995722,"closeTime":1582856099999},{"openTime":1582856100000,"open":8862.01,"high":8874.05,"low":8856.81,"close":8857.89,"volume":3.480136,"closeTime":1582856999999},{"openTime":1582857000000,"open":8877.94,"high":8877.94,"low":8856.01,"close":8866.73,"volume":13.716811,"closeTime":1582857899999},{"openTime":1582857900000,"open":8860.54,"high":8879.16,"low":8844.89,"close":8874.18,"volume":13.542736,"closeTime":1582858799999},{"openTime":1582858800000,"open":8869.32,"high":8885.85,"low":8864.88,"close":8885.34,"volume":2.273586,"closeTime":1582859699999},{"openTime":1582859700000,"open":8883.91,"high":8887.05,"low":8863.85,"close":8863.85,"volume":1.175791,"closeTime":1582860599999},{"openTime":1582860600000,"open":8856.95,"high":8868.4,"low":8841.67,"close":8848.25,"volume":3.43847,"closeTime":1582861499999},{"openTime":1582861500000,"open":8841.64,"high":8852.89,"low":8834.83,"close":8839.23,"volume":5.419592,"closeTime":1582862399999},{"openTime":1582862400000,"open":8834.15,"high":8845.97,"low":8819.06,"close":8845.97,"volume":2.317731,"closeTime":1582863299999},{"openTime":1582863300000,"open":8846.91,"high":8855.36,"low":8830,"close":8834.49,"volume":5.289614,"closeTime":1582864199999},{"openTime":1582864200000,"open":8842.42,"high":8861.73,"low":8834.88,"close":8854.63,"volume":5.720775,"closeTime":1582865099999},{"openTime":1582865100000,"open":8856.88,"high":8859.99,"low":8846.98,"close":8846.98,"volume":1.753249,"closeTime":1582865999999},{"openTime":1582866000000,"open":8827.36,"high":8827.36,"low":8780,"close":8793.67,"volume":8.066566,"closeTime":1582866899999},{"openTime":1582866900000,"open":8795.44,"high":8810,"low":8780.01,"close":8800.08,"volume":5.852838,"closeTime":1582867799999},{"openTime":1582867800000,"open":8800.91,"high":8809.44,"low":8784.03,"close":8794.73,"volume":3.385122,"closeTime":1582868699999},{"openTime":1582868700000,"open":8786.99,"high":8798.23,"low":8780.36,"close":8780.36,"volume":5.633397,"closeTime":1582869599999},{"openTime":1582869600000,"open":8780.64,"high":8789.45,"low":8767.36,"close":8784.21,"volume":7.544302,"closeTime":1582870499999},{"openTime":1582870500000,"open":8784.21,"high":8794.47,"low":8777.34,"close":8785.44,"volume":3.387751,"closeTime":1582871399999},{"openTime":1582871400000,"open":8783.65,"high":8803.74,"low":8761.16,"close":8787.32,"volume":19.031519,"closeTime":1582872299999},{"openTime":1582872300000,"open":8785.12,"high":8801.16,"low":8776.2,"close":8782.33,"volume":10.075259,"closeTime":1582873199999},{"openTime":1582873200000,"open":8782.42,"high":8784.98,"low":8748.37,"close":8762.1,"volume":7.953575,"closeTime":1582874099999},{"openTime":1582874100000,"open":8758.35,"high":8768.66,"low":8721.94,"close":8731.39,"volume":13.106809,"closeTime":1582874999999},{"openTime":1582875000000,"open":8725.63,"high":8750.58,"low":8723.85,"close":8743.73,"volume":3.748004,"closeTime":1582875899999},{"openTime":1582875900000,"open":8739.45,"high":8739.45,"low":8700,"close":8727.63,"volume":35.437554,"closeTime":1582876799999},{"openTime":1582876800000,"open":8725.57,"high":8783.89,"low":8725.57,"close":8772.22,"volume":18.813337,"closeTime":1582877699999},{"openTime":1582877700000,"open":8773,"high":8777.77,"low":8759.53,"close":8759.53,"volume":2.065069,"closeTime":1582878599999},{"openTime":1582878600000,"open":8756.69,"high":8765.4,"low":8749.66,"close":8756.21,"volume":3.409955,"closeTime":1582879499999},{"openTime":1582879500000,"open":8752.43,"high":8752.43,"low":8703.83,"close":8709.29,"volume":4.318312,"closeTime":1582880399999},{"openTime":1582880400000,"open":8706.73,"high":8711.09,"low":8664.89,"close":8680.76,"volume":24.823883,"closeTime":1582881299999},{"openTime":1582881300000,"open":8687.3,"high":8724.54,"low":8680,"close":8724.54,"volume":17.40953,"closeTime":1582882199999},{"openTime":1582882200000,"open":8721.29,"high":8721.29,"low":8640,"close":8640.86,"volume":36.459518,"closeTime":1582883099999},{"openTime":1582883100000,"open":8633.85,"high":8633.85,"low":8580,"close":8597.68,"volume":29.64656,"closeTime":1582883999999},{"openTime":1582884000000,"open":8598.46,"high":8642.16,"low":8542,"close":8642.16,"volume":27.599958,"closeTime":1582884899999},{"openTime":1582884900000,"open":8645.78,"high":8645.78,"low":8593.56,"close":8608.8,"volume":6.373087,"closeTime":1582885799999},{"openTime":1582885800000,"open":8612.23,"high":8615.11,"low":8532.92,"close":8538.67,"volume":24.928656,"closeTime":1582886699999},{"openTime":1582886700000,"open":8534.26,"high":8584.97,"low":8534.26,"close":8584.97,"volume":14.588365,"closeTime":1582887599999},{"openTime":1582887600000,"open":8587.47,"high":8629,"low":8571.26,"close":8607.36,"volume":16.145557,"closeTime":1582888499999},{"openTime":1582888500000,"open":8615.98,"high":8624.97,"low":8601,"close":8606,"volume":9.704025,"closeTime":1582889399999},{"openTime":1582889400000,"open":8613.5,"high":8614.96,"low":8560.51,"close":8566.95,"volume":33.152635,"closeTime":1582890299999},{"openTime":1582890300000,"open":8572.89,"high":8582.02,"low":8554.69,"close":8575.86,"volume":4.953373,"closeTime":1582891199999},{"openTime":1582891200000,"open":8579.94,"high":8590.38,"low":8469.63,"close":8534.07,"volume":57.57363,"closeTime":1582892099999},{"openTime":1582892100000,"open":8542.08,"high":8542.08,"low":8445,"close":8482.68,"volume":44.6999,"closeTime":1582892999999},{"openTime":1582893000000,"open":8486.12,"high":8506.51,"low":8433.85,"close":8493.37,"volume":26.248875,"closeTime":1582893899999},{"openTime":1582893900000,"open":8480,"high":8522.74,"low":8480,"close":8510.47,"volume":12.755141,"closeTime":1582894799999},{"openTime":1582894800000,"open":8509.93,"high":8672.32,"low":8497.25,"close":8607.26,"volume":49.44028,"closeTime":1582895699999},{"openTime":1582895700000,"open":8590.34,"high":8652.96,"low":8587.61,"close":8646.12,"volume":11.768202,"closeTime":1582896599999},{"openTime":1582896600000,"open":8649.86,"high":8688.6,"low":8632.8,"close":8661.72,"volume":12.217067,"closeTime":1582897499999},{"openTime":1582897500000,"open":8656.72,"high":8674.9,"low":8631.29,"close":8655.89,"volume":18.052504,"closeTime":1582898399999},{"openTime":1582898400000,"open":8668.92,"high":8681.8,"low":8612.26,"close":8622.88,"volume":4.327569,"closeTime":1582899299999},{"openTime":1582899300000,"open":8622.88,"high":8637.79,"low":8562,"close":8563.39,"volume":10.718863,"closeTime":1582900199999},{"openTime":1582900200000,"open":8568.75,"high":8630.13,"low":8568.75,"close":8623.44,"volume":10.361864,"closeTime":1582901099999},{"openTime":1582901100000,"open":8629.63,"high":8664.71,"low":8598.42,"close":8658.67,"volume":39.494748,"closeTime":1582901999999},{"openTime":1582902000000,"open":8650.21,"high":8672.1,"low":8638.46,"close":8647.51,"volume":58.20405,"closeTime":1582902899999},{"openTime":1582902900000,"open":8658.29,"high":8666.85,"low":8627.85,"close":8666.61,"volume":19.405403,"closeTime":1582903799999},{"openTime":1582903800000,"open":8669.59,"high":8721,"low":8662.15,"close":8662.27,"volume":38.824348,"closeTime":1582904699999},{"openTime":1582904700000,"open":8667,"high":8716.83,"low":8664.82,"close":8716.83,"volume":6.647343,"closeTime":1582905599999},{"openTime":1582905600000,"open":8712.21,"high":8729.98,"low":8680,"close":8695.99,"volume":15.989595,"closeTime":1582906499999},{"openTime":1582906500000,"open":8695.06,"high":8716.97,"low":8662.46,"close":8672.91,"volume":13.635309,"closeTime":1582907399999},{"openTime":1582907400000,"open":8672.89,"high":8681.21,"low":8655.58,"close":8658.04,"volume":8.176676,"closeTime":1582908299999},{"openTime":1582908300000,"open":8652.59,"high":8653.04,"low":8626.85,"close":8639.53,"volume":35.416294,"closeTime":1582909199999},{"openTime":1582909200000,"open":8628.56,"high":8640.03,"low":8579,"close":8589.79,"volume":19.533588,"closeTime":1582910099999},{"openTime":1582910100000,"open":8587.96,"high":8630,"low":8578.75,"close":8622.42,"volume":21.565705,"closeTime":1582910999999},{"openTime":1582911000000,"open":8611.34,"high":8630,"low":8484.22,"close":8502.38,"volume":62.530475,"closeTime":1582911899999},{"openTime":1582911900000,"open":8502.38,"high":8607.78,"low":8502.38,"close":8572.5,"volume":26.788453,"closeTime":1582912799999},{"openTime":1582912800000,"open":8572.66,"high":8592.69,"low":8525.7,"close":8583.5,"volume":8.11488,"closeTime":1582913699999},{"openTime":1582913700000,"open":8578.4,"high":8602.88,"low":8528.63,"close":8544.36,"volume":13.34913,"closeTime":1582914599999},{"openTime":1582914600000,"open":8549.5,"high":8553.28,"low":8516.24,"close":8525.62,"volume":9.888881,"closeTime":1582915499999},{"openTime":1582915500000,"open":8525.62,"high":8553.3,"low":8516.7,"close":8540.07,"volume":19.206373,"closeTime":1582916399999},{"openTime":1582916400000,"open":8538.39,"high":8556.21,"low":8517.83,"close":8535.39,"volume":18.558181,"closeTime":1582917299999},{"openTime":1582917300000,"open":8528.21,"high":8599.94,"low":8521.18,"close":8599.94,"volume":18.695465,"closeTime":1582918199999},{"openTime":1582918200000,"open":8590.46,"high":8597.59,"low":8546.44,"close":8553.54,"volume":6.124861,"closeTime":1582919099999},{"openTime":1582919100000,"open":8557.59,"high":8572.01,"low":8549.96,"close":8563.22,"volume":6.127219,"closeTime":1582919999999},{"openTime":1582920000000,"open":8564.62,"high":8679.03,"low":8564.62,"close":8663.12,"volume":53.710945,"closeTime":1582920899999},{"openTime":1582920900000,"open":8668.58,"high":8708.43,"low":8642.27,"close":8660.7,"volume":42.414614,"closeTime":1582921799999},{"openTime":1582921800000,"open":8652.51,"high":8653.67,"low":8628.24,"close":8635.12,"volume":19.42988,"closeTime":1582922699999},{"openTime":1582922700000,"open":8628.56,"high":8643.22,"low":8610.11,"close":8620.61,"volume":4.747438,"closeTime":1582923599999},{"openTime":1582923600000,"open":8619.38,"high":8673.24,"low":8615.56,"close":8673.24,"volume":17.731977,"closeTime":1582924499999},{"openTime":1582924500000,"open":8677.32,"high":8691.65,"low":8657.19,"close":8673.07,"volume":5.11863,"closeTime":1582925399999},{"openTime":1582925400000,"open":8666.17,"high":8666.17,"low":8634.88,"close":8643.12,"volume":3.719618,"closeTime":1582926299999},{"openTime":1582926300000,"open":8649.13,"high":8671.34,"low":8645,"close":8663.85,"volume":7.764898,"closeTime":1582927199999},{"openTime":1582927200000,"open":8666.46,"high":8690.82,"low":8660.08,"close":8674.83,"volume":5.686154,"closeTime":1582928099999},{"openTime":1582928100000,"open":8683.72,"high":8712.36,"low":8683.72,"close":8691.71,"volume":14.358381,"closeTime":1582928999999},{"openTime":1582929000000,"open":8691.58,"high":8777.77,"low":8691.58,"close":8770,"volume":30.852038,"closeTime":1582929899999},{"openTime":1582929900000,"open":8767.07,"high":8789,"low":8748.32,"close":8788.72,"volume":5.4337,"closeTime":1582930799999},{"openTime":1582930800000,"open":8788.99,"high":8803.74,"low":8752.96,"close":8752.96,"volume":18.144875,"closeTime":1582931699999},{"openTime":1582931700000,"open":8750.28,"high":8772.26,"low":8737.2,"close":8772.26,"volume":7.343976,"closeTime":1582932599999},{"openTime":1582932600000,"open":8772.26,"high":8786.22,"low":8748.68,"close":8756.63,"volume":15.673854,"closeTime":1582933499999},{"openTime":1582933500000,"open":8748.24,"high":8752.85,"low":8681.3,"close":8711.66,"volume":13.515861,"closeTime":1582934399999},{"openTime":1582934400000,"open":8707.89,"high":8760.73,"low":8707.89,"close":8752.41,"volume":4.183453,"closeTime":1582935299999},{"openTime":1582935300000,"open":8752.9,"high":8776.19,"low":8752.65,"close":8752.9,"volume":9.838323,"closeTime":1582936199999},{"openTime":1582936200000,"open":8755.6,"high":8782.52,"low":8746.04,"close":8746.04,"volume":1.694111,"closeTime":1582937099999},{"openTime":1582937100000,"open":8754.14,"high":8758.57,"low":8726.87,"close":8733.01,"volume":2.602011,"closeTime":1582937999999},{"openTime":1582938000000,"open":8733.02,"high":8746.3,"low":8708.39,"close":8708.39,"volume":1.166303,"closeTime":1582938899999},{"openTime":1582938900000,"open":8718.46,"high":8720.71,"low":8692.67,"close":8699.2,"volume":1.777627,"closeTime":1582939799999},{"openTime":1582939800000,"open":8687.58,"high":8722.72,"low":8674.79,"close":8711.82,"volume":24.024369,"closeTime":1582940699999},{"openTime":1582940700000,"open":8712.36,"high":8718.31,"low":8680.84,"close":8680.84,"volume":5.92847,"closeTime":1582941599999},{"openTime":1582941600000,"open":8685.97,"high":8704.48,"low":8685.97,"close":8704.48,"volume":1.986851,"closeTime":1582942499999},{"openTime":1582942500000,"open":8708.47,"high":8739.24,"low":8705.02,"close":8730.39,"volume":2.749098,"closeTime":1582943399999},{"openTime":1582943400000,"open":8722.81,"high":8730.38,"low":8701.88,"close":8713.84,"volume":8.989933,"closeTime":1582944299999},{"openTime":1582944300000,"open":8709.51,"high":8733.93,"low":8702.37,"close":8720,"volume":5.487554,"closeTime":1582945199999},{"openTime":1582945200000,"open":8723.91,"high":8743.06,"low":8722.71,"close":8732.98,"volume":5.213817,"closeTime":1582946099999},{"openTime":1582946100000,"open":8731.18,"high":8731.18,"low":8706.09,"close":8708.99,"volume":8.512098,"closeTime":1582946999999},{"openTime":1582947000000,"open":8710.88,"high":8717.02,"low":8683.78,"close":8712.05,"volume":2.961265,"closeTime":1582947899999},{"openTime":1582947900000,"open":8706.2,"high":8727.58,"low":8687.26,"close":8725.43,"volume":30.452044,"closeTime":1582948799999},{"openTime":1582948800000,"open":8731.28,"high":8748.03,"low":8731.28,"close":8747.75,"volume":2.229662,"closeTime":1582949699999},{"openTime":1582949700000,"open":8754.2,"high":8759.42,"low":8738.26,"close":8746.6,"volume":4.568566,"closeTime":1582950599999},{"openTime":1582950600000,"open":8745,"high":8748.93,"low":8728.41,"close":8748.93,"volume":3.871633,"closeTime":1582951499999},{"openTime":1582951500000,"open":8748.88,"high":8766.26,"low":8748.88,"close":8753.41,"volume":1.282578,"closeTime":1582952399999},{"openTime":1582952400000,"open":8758.68,"high":8777.61,"low":8741.55,"close":8772.14,"volume":7.282207,"closeTime":1582953299999},{"openTime":1582953300000,"open":8775.68,"high":8777.61,"low":8758.22,"close":8758.6,"volume":4.96025,"closeTime":1582954199999},{"openTime":1582954200000,"open":8758.6,"high":8768.74,"low":8754.63,"close":8760.46,"volume":28.039437,"closeTime":1582955099999},{"openTime":1582955100000,"open":8760.45,"high":8776.82,"low":8760.45,"close":8770.59,"volume":2.717386,"closeTime":1582955999999},{"openTime":1582956000000,"open":8776.84,"high":8796.43,"low":8754.16,"close":8759.24,"volume":15.111969,"closeTime":1582956899999},{"openTime":1582956900000,"open":8753.67,"high":8759.74,"low":8723.13,"close":8734.66,"volume":3.801722,"closeTime":1582957799999},{"openTime":1582957800000,"open":8721.31,"high":8743.16,"low":8712.3,"close":8735.81,"volume":2.360355,"closeTime":1582958699999},{"openTime":1582958700000,"open":8738.79,"high":8746.31,"low":8723.52,"close":8727.66,"volume":6.100234,"closeTime":1582959599999},{"openTime":1582959600000,"open":8726.85,"high":8757.61,"low":8718,"close":8747.82,"volume":5.451959,"closeTime":1582960499999},{"openTime":1582960500000,"open":8744.54,"high":8756.85,"low":8732.33,"close":8732.33,"volume":8.704216,"closeTime":1582961399999},{"openTime":1582961400000,"open":8735.28,"high":8765.41,"low":8723.81,"close":8751.03,"volume":7.139679,"closeTime":1582962299999},{"openTime":1582962300000,"open":8751.04,"high":8773.98,"low":8741.48,"close":8769,"volume":16.57593,"closeTime":1582963199999},{"openTime":1582963200000,"open":8769.71,"high":8774.4,"low":8754.35,"close":8773.68,"volume":6.440753,"closeTime":1582964099999},{"openTime":1582964100000,"open":8771,"high":8775,"low":8749.79,"close":8757.33,"volume":10.444108,"closeTime":1582964999999},{"openTime":1582965000000,"open":8757.33,"high":8757.34,"low":8738.12,"close":8738.12,"volume":5.967644,"closeTime":1582965899999},{"openTime":1582965900000,"open":8730.34,"high":8758.56,"low":8730.34,"close":8758.56,"volume":1.622638,"closeTime":1582966799999},{"openTime":1582966800000,"open":8757.66,"high":8758.29,"low":8716.56,"close":8723.96,"volume":10.585257,"closeTime":1582967699999},{"openTime":1582967700000,"open":8716.19,"high":8728.73,"low":8689.42,"close":8699.91,"volume":21.837042,"closeTime":1582968599999},{"openTime":1582968600000,"open":8707.28,"high":8718.21,"low":8693.98,"close":8706.47,"volume":6.006043,"closeTime":1582969499999},{"openTime":1582969500000,"open":8706.85,"high":8709.15,"low":8690.71,"close":8699.45,"volume":6.484888,"closeTime":1582970399999},{"openTime":1582970400000,"open":8704.72,"high":8724.28,"low":8686.2,"close":8717.27,"volume":9.652461,"closeTime":1582971299999},{"openTime":1582971300000,"open":8715.2,"high":8728.69,"low":8705.02,"close":8708.3,"volume":6.15201,"closeTime":1582972199999},{"openTime":1582972200000,"open":8701.08,"high":8709.59,"low":8693.48,"close":8709.59,"volume":8.504669,"closeTime":1582973099999},{"openTime":1582973100000,"open":8704.82,"high":8709.48,"low":8637.35,"close":8647.88,"volume":18.965077,"closeTime":1582973999999},{"openTime":1582974000000,"open":8649.09,"high":8661.08,"low":8614.7,"close":8644.12,"volume":6.381601,"closeTime":1582974899999},{"openTime":1582974900000,"open":8651.36,"high":8677.63,"low":8651.36,"close":8659.87,"volume":6.776389,"closeTime":1582975799999},{"openTime":1582975800000,"open":8644.26,"high":8693.9,"low":8644.26,"close":8682.45,"volume":6.991848,"closeTime":1582976699999},{"openTime":1582976700000,"open":8684,"high":8716.26,"low":8671.8,"close":8709.75,"volume":8.153619,"closeTime":1582977599999},{"openTime":1582977600000,"open":8703.86,"high":8703.86,"low":8678.71,"close":8702.48,"volume":4.45795,"closeTime":1582978499999},{"openTime":1582978500000,"open":8700.93,"high":8702.56,"low":8663.33,"close":8670,"volume":8.890533,"closeTime":1582979399999},{"openTime":1582979400000,"open":8664.53,"high":8674.92,"low":8664.53,"close":8665,"volume":0.725138,"closeTime":1582980299999},{"openTime":1582980300000,"open":8670.53,"high":8689.73,"low":8663.65,"close":8663.65,"volume":2.954135,"closeTime":1582981199999},{"openTime":1582981200000,"open":8668.67,"high":8668.67,"low":8629.08,"close":8642.77,"volume":12.234682,"closeTime":1582982099999},{"openTime":1582982100000,"open":8646.33,"high":8657.85,"low":8614.53,"close":8624.36,"volume":4.75213,"closeTime":1582982999999},{"openTime":1582983000000,"open":8627.6,"high":8639.57,"low":8619.21,"close":8625.22,"volume":6.418861,"closeTime":1582983899999},{"openTime":1582983900000,"open":8625.22,"high":8656.93,"low":8622,"close":8646.33,"volume":6.610055,"closeTime":1582984799999},{"openTime":1582984800000,"open":8647.12,"high":8647.12,"low":8599,"close":8608.36,"volume":14.580418,"closeTime":1582985699999},{"openTime":1582985700000,"open":8602.88,"high":8616.62,"low":8582.94,"close":8603.32,"volume":7.641185,"closeTime":1582986599999},{"openTime":1582986600000,"open":8600.27,"high":8625.92,"low":8594.77,"close":8608.47,"volume":20.720325,"closeTime":1582987499999},{"openTime":1582987500000,"open":8615.84,"high":8630.85,"low":8580,"close":8630.85,"volume":18.614493,"closeTime":1582988399999},{"openTime":1582988400000,"open":8626.4,"high":8632.94,"low":8587.53,"close":8614.07,"volume":5.834905,"closeTime":1582989299999},{"openTime":1582989300000,"open":8606.13,"high":8667.56,"low":8605.01,"close":8660.77,"volume":3.85527,"closeTime":1582990199999},{"openTime":1582990200000,"open":8657.03,"high":8664.02,"low":8631.14,"close":8651.97,"volume":14.827823,"closeTime":1582991099999},{"openTime":1582991100000,"open":8659.3,"high":8686.23,"low":8659.3,"close":8663.36,"volume":29.906376,"closeTime":1582991999999},{"openTime":1582992000000,"open":8661.08,"high":8669.53,"low":8621.72,"close":8647.89,"volume":5.299204,"closeTime":1582992899999},{"openTime":1582992900000,"open":8639.36,"high":8661.18,"low":8638.68,"close":8640.18,"volume":8.992864,"closeTime":1582993799999},{"openTime":1582993800000,"open":8644.8,"high":8649.9,"low":8612.5,"close":8626.58,"volume":4.126683,"closeTime":1582994699999},{"openTime":1582994700000,"open":8625.71,"high":8633.24,"low":8608.14,"close":8608.14,"volume":12.950435,"closeTime":1582995599999},{"openTime":1582995600000,"open":8612.71,"high":8639.52,"low":8598.51,"close":8638.14,"volume":17.402118,"closeTime":1582996499999},{"openTime":1582996500000,"open":8640.46,"high":8655.42,"low":8620.35,"close":8642.49,"volume":5.181118,"closeTime":1582997399999},{"openTime":1582997400000,"open":8639.09,"high":8651.83,"low":8630.64,"close":8651.65,"volume":7.381033,"closeTime":1582998299999},{"openTime":1582998300000,"open":8652.88,"high":8657.53,"low":8640.83,"close":8657.53,"volume":8.63994,"closeTime":1582999199999},{"openTime":1582999200000,"open":8653.12,"high":8657.92,"low":8640.09,"close":8651.4,"volume":2.258639,"closeTime":1583000099999},{"openTime":1583000100000,"open":8651.4,"high":8683.58,"low":8651.18,"close":8671.31,"volume":5.431293,"closeTime":1583000999999},{"openTime":1583001000000,"open":8668.08,"high":8676.46,"low":8659.96,"close":8662.5,"volume":2.56332,"closeTime":1583001899999},{"openTime":1583001900000,"open":8661.23,"high":8683.31,"low":8660.39,"close":8676.7,"volume":17.947708,"closeTime":1583002799999},{"openTime":1583002800000,"open":8676.67,"high":8676.67,"low":8652.03,"close":8660.58,"volume":2.168153,"closeTime":1583003699999},{"openTime":1583003700000,"open":8657.43,"high":8666.83,"low":8641.08,"close":8641.08,"volume":14.796523,"closeTime":1583004599999},{"openTime":1583004600000,"open":8642.06,"high":8667.33,"low":8642.06,"close":8667.33,"volume":6.273178,"closeTime":1583005499999},{"openTime":1583005500000,"open":8670.15,"high":8676.17,"low":8663.54,"close":8674.65,"volume":14.14245,"closeTime":1583006399999},{"openTime":1583006400000,"open":8674.65,"high":8674.65,"low":8656.11,"close":8671.2,"volume":1.469236,"closeTime":1583007299999},{"openTime":1583007300000,"open":8667.62,"high":8667.62,"low":8647.19,"close":8649.11,"volume":5.95042,"closeTime":1583008199999},{"openTime":1583008200000,"open":8652.46,"high":8661.08,"low":8652.46,"close":8661.08,"volume":4.009904,"closeTime":1583009099999},{"openTime":1583009100000,"open":8658.64,"high":8658.65,"low":8650.87,"close":8656.14,"volume":2.226797,"closeTime":1583009999999},{"openTime":1583010000000,"open":8656.15,"high":8662.67,"low":8642.08,"close":8648.08,"volume":11.070322,"closeTime":1583010899999},{"openTime":1583010900000,"open":8643.7,"high":8643.7,"low":8615.57,"close":8617.66,"volume":6.337502,"closeTime":1583011799999},{"openTime":1583011800000,"open":8621.33,"high":8629.12,"low":8615.57,"close":8621.71,"volume":3.014657,"closeTime":1583012699999},{"openTime":1583012700000,"open":8629.1,"high":8634.97,"low":8614,"close":8634.97,"volume":4.712526,"closeTime":1583013599999},{"openTime":1583013600000,"open":8636.5,"high":8637.79,"low":8610.97,"close":8610.97,"volume":0.743552,"closeTime":1583014499999},{"openTime":1583014500000,"open":8610.96,"high":8612.06,"low":8594.13,"close":8604.09,"volume":7.362906,"closeTime":1583015399999},{"openTime":1583015400000,"open":8604.1,"high":8629.19,"low":8604.1,"close":8626.6,"volume":7.502623,"closeTime":1583016299999},{"openTime":1583016300000,"open":8621.96,"high":8634.62,"low":8605.1,"close":8633.21,"volume":21.300397,"closeTime":1583017199999},{"openTime":1583017200000,"open":8633.2,"high":8661.07,"low":8632.88,"close":8640.63,"volume":5.043449,"closeTime":1583018099999},{"openTime":1583018100000,"open":8632.63,"high":8649.6,"low":8623.25,"close":8623.25,"volume":6.310863,"closeTime":1583018999999},{"openTime":1583019000000,"open":8631.05,"high":8631.05,"low":8553.58,"close":8570,"volume":26.931443,"closeTime":1583019899999},{"openTime":1583019900000,"open":8572.98,"high":8584.71,"low":8518.54,"close":8530.76,"volume":16.501106,"closeTime":1583020799999},{"openTime":1583020800000,"open":8521.86,"high":8604.52,"low":8517.55,"close":8578.75,"volume":19.923318,"closeTime":1583021699999},{"openTime":1583021700000,"open":8582.6,"high":8609.3,"low":8577.38,"close":8609.3,"volume":4.779499,"closeTime":1583022599999},{"openTime":1583022600000,"open":8599.92,"high":8602.68,"low":8550.89,"close":8556.14,"volume":9.117695,"closeTime":1583023499999},{"openTime":1583023500000,"open":8557.8,"high":8559.73,"low":8532.34,"close":8539.82,"volume":8.304812,"closeTime":1583024399999},{"openTime":1583024400000,"open":8535.03,"high":8547.38,"low":8512,"close":8513.66,"volume":14.946107,"closeTime":1583025299999},{"openTime":1583025300000,"open":8517.13,"high":8566.37,"low":8517.13,"close":8557.77,"volume":40.35522,"closeTime":1583026199999},{"openTime":1583026200000,"open":8551.37,"high":8596.06,"low":8539.81,"close":8590.47,"volume":8.490633,"closeTime":1583027099999},{"openTime":1583027100000,"open":8605.86,"high":8649.69,"low":8598.05,"close":8639.39,"volume":12.931691,"closeTime":1583027999999},{"openTime":1583028000000,"open":8644.4,"high":8669.4,"low":8622.62,"close":8635.47,"volume":14.35452,"closeTime":1583028899999},{"openTime":1583028900000,"open":8641.24,"high":8654.13,"low":8619.68,"close":8643.88,"volume":4.102739,"closeTime":1583029799999},{"openTime":1583029800000,"open":8639.98,"high":8644.29,"low":8619.99,"close":8634.56,"volume":3.688375,"closeTime":1583030699999},{"openTime":1583030700000,"open":8630.56,"high":8651.07,"low":8625.1,"close":8628.13,"volume":2.512329,"closeTime":1583031599999},{"openTime":1583031600000,"open":8628.13,"high":8644.53,"low":8621.87,"close":8644.53,"volume":9.406301,"closeTime":1583032499999},{"openTime":1583032500000,"open":8637.45,"high":8656.62,"low":8637.45,"close":8650.38,"volume":3.058251,"closeTime":1583033399999},{"openTime":1583033400000,"open":8652.76,"high":8652.76,"low":8636.36,"close":8636.88,"volume":1.80684,"closeTime":1583034299999},{"openTime":1583034300000,"open":8637.79,"high":8638.64,"low":8611.87,"close":8616.67,"volume":11.778784,"closeTime":1583035199999},{"openTime":1583035200000,"open":8616.67,"high":8624.02,"low":8586.75,"close":8590.94,"volume":5.595148,"closeTime":1583036099999},{"openTime":1583036100000,"open":8582.84,"high":8584.76,"low":8558.8,"close":8558.81,"volume":1.736168,"closeTime":1583036999999},{"openTime":1583037000000,"open":8563.11,"high":8575.8,"low":8558.43,"close":8559.7,"volume":5.493521,"closeTime":1583037899999},{"openTime":1583037900000,"open":8567.29,"high":8593.97,"low":8567.29,"close":8578.56,"volume":3.304165,"closeTime":1583038799999},{"openTime":1583038800000,"open":8570.54,"high":8577.54,"low":8550,"close":8550,"volume":8.043619,"closeTime":1583039699999},{"openTime":1583039700000,"open":8551.8,"high":8557.97,"low":8535.81,"close":8535.81,"volume":8.298965,"closeTime":1583040599999},{"openTime":1583040600000,"open":8552.96,"high":8573.37,"low":8552.96,"close":8565.63,"volume":14.322881,"closeTime":1583041499999},{"openTime":1583041500000,"open":8559.49,"high":8588.85,"low":8555.63,"close":8585.59,"volume":7.155778,"closeTime":1583042399999},{"openTime":1583042400000,"open":8578.94,"high":8578.94,"low":8553,"close":8558.95,"volume":13.607697,"closeTime":1583043299999},{"openTime":1583043300000,"open":8555.5,"high":8577.62,"low":8555.5,"close":8569.37,"volume":2.820132,"closeTime":1583044199999},{"openTime":1583044200000,"open":8563.09,"high":8563.09,"low":8529.4,"close":8541.75,"volume":10.367583,"closeTime":1583045099999},{"openTime":1583045100000,"open":8537.62,"high":8561.27,"low":8515.72,"close":8539.68,"volume":2.68092,"closeTime":1583045999999},{"openTime":1583046000000,"open":8534.8,"high":8555.43,"low":8532.19,"close":8555.43,"volume":4.062241,"closeTime":1583046899999},{"openTime":1583046900000,"open":8552.75,"high":8552.75,"low":8527.63,"close":8527.63,"volume":2.590365,"closeTime":1583047799999},{"openTime":1583047800000,"open":8527.5,"high":8534.05,"low":8515.77,"close":8527.71,"volume":8.082508,"closeTime":1583048699999},{"openTime":1583048700000,"open":8538.98,"high":8549.7,"low":8525.6,"close":8540.46,"volume":1.353848,"closeTime":1583049599999},{"openTime":1583049600000,"open":8544.08,"high":8548.38,"low":8525.36,"close":8541.05,"volume":2.683552,"closeTime":1583050499999},{"openTime":1583050500000,"open":8542.2,"high":8585.72,"low":8541.01,"close":8575,"volume":9.327635,"closeTime":1583051399999},{"openTime":1583051400000,"open":8572.08,"high":8572.08,"low":8555.11,"close":8561.28,"volume":1.395468,"closeTime":1583052299999},{"openTime":1583052300000,"open":8557.59,"high":8557.59,"low":8517.6,"close":8531.39,"volume":2.97353,"closeTime":1583053199999},{"openTime":1583053200000,"open":8530.09,"high":8549.65,"low":8518.36,"close":8545.77,"volume":6.548828,"closeTime":1583054099999},{"openTime":1583054100000,"open":8553.19,"high":8583,"low":8553.19,"close":8570,"volume":9.905394,"closeTime":1583054999999},{"openTime":1583055000000,"open":8570,"high":8576.67,"low":8552.58,"close":8563.05,"volume":4.724407,"closeTime":1583055899999},{"openTime":1583055900000,"open":8561,"high":8561,"low":8532.58,"close":8532.59,"volume":1.810843,"closeTime":1583056799999},{"openTime":1583056800000,"open":8543.41,"high":8560,"low":8540.5,"close":8560,"volume":0.692737,"closeTime":1583057699999},{"openTime":1583057700000,"open":8561.3,"high":8576.11,"low":8553.78,"close":8570.94,"volume":4.031629,"closeTime":1583058599999},{"openTime":1583058600000,"open":8566.85,"high":8567.9,"low":8564,"close":8567.3,"volume":1.544261,"closeTime":1583059499999},{"openTime":1583059500000,"open":8573.07,"high":8580,"low":8565.72,"close":8572.81,"volume":1.445568,"closeTime":1583060399999},{"openTime":1583060400000,"open":8564.2,"high":8576.8,"low":8551.06,"close":8551.06,"volume":1.563164,"closeTime":1583061299999},{"openTime":1583061300000,"open":8551.07,"high":8575.12,"low":8551.07,"close":8571.63,"volume":1.862727,"closeTime":1583062199999},{"openTime":1583062200000,"open":8568,"high":8611.21,"low":8561.31,"close":8603.69,"volume":4.704364,"closeTime":1583063099999},{"openTime":1583063100000,"open":8604.41,"high":8650,"low":8604.41,"close":8640.37,"volume":11.7642,"closeTime":1583063999999},{"openTime":1583064000000,"open":8650.63,"high":8758.14,"low":8650.63,"close":8717.1,"volume":36.793973,"closeTime":1583064899999},{"openTime":1583064900000,"open":8718.71,"high":8733.74,"low":8655.39,"close":8655.39,"volume":22.90132,"closeTime":1583065799999},{"openTime":1583065800000,"open":8663.53,"high":8684.86,"low":8609.35,"close":8612.64,"volume":21.399925,"closeTime":1583066699999},{"openTime":1583066700000,"open":8615.3,"high":8628.89,"low":8560,"close":8575.67,"volume":6.245418,"closeTime":1583067599999},{"openTime":1583067600000,"open":8576.75,"high":8592.14,"low":8532.44,"close":8574.77,"volume":9.049456,"closeTime":1583068499999},{"openTime":1583068500000,"open":8571.08,"high":8593.65,"low":8553.58,"close":8563.76,"volume":3.677761,"closeTime":1583069399999},{"openTime":1583069400000,"open":8570,"high":8587.99,"low":8557.05,"close":8574.83,"volume":5.030746,"closeTime":1583070299999},{"openTime":1583070300000,"open":8580.97,"high":8620.82,"low":8580.97,"close":8604.71,"volume":13.633921,"closeTime":1583071199999},{"openTime":1583071200000,"open":8612,"high":8627.11,"low":8597.43,"close":8599.03,"volume":5.883743,"closeTime":1583072099999},{"openTime":1583072100000,"open":8603.19,"high":8604.28,"low":8588.3,"close":8589.18,"volume":3.781682,"closeTime":1583072999999},{"openTime":1583073000000,"open":8595.86,"high":8611.64,"low":8573.86,"close":8573.86,"volume":9.254032,"closeTime":1583073899999},{"openTime":1583073900000,"open":8579.74,"high":8579.74,"low":8553.78,"close":8570.67,"volume":62.836357,"closeTime":1583074799999},{"openTime":1583074800000,"open":8563.14,"high":8585.8,"low":8544.15,"close":8574.97,"volume":8.302383,"closeTime":1583075699999},{"openTime":1583075700000,"open":8574.97,"high":8594.7,"low":8568.23,"close":8587.83,"volume":5.104009,"closeTime":1583076599999},{"openTime":1583076600000,"open":8591.73,"high":8598.44,"low":8574.57,"close":8586.57,"volume":11.73935,"closeTime":1583077499999},{"openTime":1583077500000,"open":8588.21,"high":8588.21,"low":8536.51,"close":8555.21,"volume":16.567347,"closeTime":1583078399999},{"openTime":1583078400000,"open":8554.17,"high":8569.47,"low":8545.45,"close":8553.04,"volume":2.842714,"closeTime":1583079299999},{"openTime":1583079300000,"open":8560.91,"high":8573.55,"low":8548.27,"close":8548.27,"volume":0.891942,"closeTime":1583080199999},{"openTime":1583080200000,"open":8548.26,"high":8553.75,"low":8451,"close":8479.69,"volume":75.246089,"closeTime":1583081099999},{"openTime":1583081100000,"open":8477.81,"high":8529.12,"low":8447.26,"close":8507.51,"volume":54.914882,"closeTime":1583081999999},{"openTime":1583082000000,"open":8516.37,"high":8523.86,"low":8477,"close":8501.69,"volume":10.888694,"closeTime":1583082899999},{"openTime":1583082900000,"open":8507.26,"high":8510,"low":8457.75,"close":8469.62,"volume":10.637667,"closeTime":1583083799999},{"openTime":1583083800000,"open":8455.39,"high":8490.35,"low":8452.39,"close":8477.57,"volume":19.398084,"closeTime":1583084699999},{"openTime":1583084700000,"open":8477.57,"high":8512.39,"low":8473.29,"close":8503.21,"volume":23.190761,"closeTime":1583085599999},{"openTime":1583085600000,"open":8491,"high":8503.21,"low":8481.09,"close":8481.09,"volume":1.957308,"closeTime":1583086499999},{"openTime":1583086500000,"open":8481.09,"high":8481.09,"low":8457.97,"close":8471.99,"volume":5.292525,"closeTime":1583087399999},{"openTime":1583087400000,"open":8471.99,"high":8483.44,"low":8450.17,"close":8459.74,"volume":8.232379,"closeTime":1583088299999},{"openTime":1583088300000,"open":8462.18,"high":8465.55,"low":8443.91,"close":8443.91,"volume":7.414049,"closeTime":1583089199999},{"openTime":1583089200000,"open":8446.06,"high":8502.04,"low":8400,"close":8476.65,"volume":50.468721,"closeTime":1583090099999},{"openTime":1583090100000,"open":8477.04,"high":8492.99,"low":8462.58,"close":8472.07,"volume":13.156098,"closeTime":1583090999999},{"openTime":1583091000000,"open":8472.07,"high":8513.41,"low":8472.07,"close":8509.45,"volume":18.359244,"closeTime":1583091899999},{"openTime":1583091900000,"open":8505.29,"high":8558.8,"low":8500.5,"close":8523.4,"volume":93.230537,"closeTime":1583092799999},{"openTime":1583092800000,"open":8531.53,"high":8557.96,"low":8512.9,"close":8518.91,"volume":12.348795,"closeTime":1583093699999},{"openTime":1583093700000,"open":8515.18,"high":8515.18,"low":8491.71,"close":8508.9,"volume":4.884575,"closeTime":1583094599999},{"openTime":1583094600000,"open":8511.42,"high":8511.42,"low":8480.69,"close":8494,"volume":13.107871,"closeTime":1583095499999},{"openTime":1583095500000,"open":8488.8,"high":8497.02,"low":8476.18,"close":8484.2,"volume":2.585448,"closeTime":1583096399999},{"openTime":1583096400000,"open":8483.96,"high":8501.08,"low":8460.06,"close":8493.71,"volume":16.08056,"closeTime":1583097299999},{"openTime":1583097300000,"open":8483.04,"high":8513.81,"low":8469.61,"close":8506,"volume":9.755521,"closeTime":1583098199999},{"openTime":1583098200000,"open":8506,"high":8530.41,"low":8486.28,"close":8495.18,"volume":11.357305,"closeTime":1583099099999},{"openTime":1583099100000,"open":8495,"high":8513.03,"low":8477.79,"close":8511.11,"volume":12.538788,"closeTime":1583099999999},{"openTime":1583100000000,"open":8515.18,"high":8531.61,"low":8508.93,"close":8508.93,"volume":6.991228,"closeTime":1583100899999},{"openTime":1583100900000,"open":8508.93,"high":8542.79,"low":8508,"close":8526.22,"volume":14.893153,"closeTime":1583101799999},{"openTime":1583101800000,"open":8526.21,"high":8558.8,"low":8509.33,"close":8555.14,"volume":7.522798,"closeTime":1583102699999},{"openTime":1583102700000,"open":8555.14,"high":8573.17,"low":8529.36,"close":8546.72,"volume":30.995138,"closeTime":1583103599999},{"openTime":1583103600000,"open":8550.11,"high":8551,"low":8530.05,"close":8545.98,"volume":7.337713,"closeTime":1583104499999},{"openTime":1583104500000,"open":8559.35,"high":8581.17,"low":8551.65,"close":8555.78,"volume":18.062153,"closeTime":1583105399999},{"openTime":1583105400000,"open":8562.27,"high":8562.27,"low":8534.72,"close":8547.34,"volume":3.835869,"closeTime":1583106299999},{"openTime":1583106300000,"open":8531.2,"high":8553.44,"low":8522.46,"close":8536.92,"volume":23.843523,"closeTime":1583107199999},{"openTime":1583107200000,"open":8524.53,"high":8524.53,"low":8485.23,"close":8510.23,"volume":13.695998,"closeTime":1583108099999},{"openTime":1583108100000,"open":8504.53,"high":8539.51,"low":8504.53,"close":8535.81,"volume":7.584457,"closeTime":1583108999999},{"openTime":1583109000000,"open":8528.97,"high":8558.8,"low":8528.97,"close":8540.75,"volume":3.163665,"closeTime":1583109899999},{"openTime":1583109900000,"open":8548.15,"high":8558.85,"low":8536.19,"close":8545.15,"volume":2.617456,"closeTime":1583110799999},{"openTime":1583110800000,"open":8543.59,"high":8547.1,"low":8519.57,"close":8530.92,"volume":8.683931,"closeTime":1583111699999},{"openTime":1583111700000,"open":8529.08,"high":8529.08,"low":8515.45,"close":8515.45,"volume":0.751218,"closeTime":1583112599999},{"openTime":1583112600000,"open":8515.45,"high":8556.44,"low":8505.76,"close":8534.49,"volume":5.729971,"closeTime":1583113499999},{"openTime":1583113500000,"open":8543,"high":8554.48,"low":8539.76,"close":8546.48,"volume":6.104761,"closeTime":1583114399999},{"openTime":1583114400000,"open":8544.33,"high":8583.05,"low":8544.33,"close":8571.9,"volume":14.994644,"closeTime":1583115299999},{"openTime":1583115300000,"open":8565.38,"high":8567.23,"low":8552.54,"close":8556.51,"volume":8.958127,"closeTime":1583116199999},{"openTime":1583116200000,"open":8564.1,"high":8625.14,"low":8562.94,"close":8614.63,"volume":21.863128,"closeTime":1583117099999},{"openTime":1583117100000,"open":8605.93,"high":8646,"low":8604.22,"close":8622.71,"volume":8.670071,"closeTime":1583117999999},{"openTime":1583118000000,"open":8625.33,"high":8646,"low":8606.7,"close":8612.11,"volume":4.506011,"closeTime":1583118899999},{"openTime":1583118900000,"open":8607.82,"high":8625.95,"low":8602,"close":8624.97,"volume":3.048292,"closeTime":1583119799999},{"openTime":1583119800000,"open":8623.36,"high":8623.37,"low":8603.94,"close":8618.45,"volume":20.233133,"closeTime":1583120699999},{"openTime":1583120700000,"open":8618.45,"high":8622.03,"low":8600.59,"close":8605.12,"volume":5.080812,"closeTime":1583121599999},{"openTime":1583121600000,"open":8596.89,"high":8635.49,"low":8596.89,"close":8635.49,"volume":2.588814,"closeTime":1583122499999},{"openTime":1583122500000,"open":8634.14,"high":8638.37,"low":8615.4,"close":8625.42,"volume":6.885981,"closeTime":1583123399999},{"openTime":1583123400000,"open":8626.56,"high":8644.89,"low":8613.77,"close":8630.92,"volume":10.377126,"closeTime":1583124299999},{"openTime":1583124300000,"open":8632.94,"high":8643,"low":8624.3,"close":8640,"volume":5.678612,"closeTime":1583125199999},{"openTime":1583125200000,"open":8643.06,"high":8649.15,"low":8621.13,"close":8621.13,"volume":6.696757,"closeTime":1583126099999},{"openTime":1583126100000,"open":8626.99,"high":8628.19,"low":8613.08,"close":8613.1,"volume":1.129774,"closeTime":1583126999999},{"openTime":1583127000000,"open":8626.6,"high":8633.64,"low":8621,"close":8632.14,"volume":1.52115,"closeTime":1583127899999},{"openTime":1583127900000,"open":8628.09,"high":8655.24,"low":8626.3,"close":8655.24,"volume":31.176079,"closeTime":1583128799999},{"openTime":1583128800000,"open":8652.73,"high":8672.33,"low":8640.19,"close":8671.82,"volume":3.274331,"closeTime":1583129699999},{"openTime":1583129700000,"open":8660.12,"high":8681.99,"low":8660.12,"close":8681.99,"volume":2.931703,"closeTime":1583130599999},{"openTime":1583130600000,"open":8681.98,"high":8691.81,"low":8637.67,"close":8650.92,"volume":28.432468,"closeTime":1583131499999},{"openTime":1583131500000,"open":8651.63,"high":8651.63,"low":8618.66,"close":8618.66,"volume":4.233492,"closeTime":1583132399999},{"openTime":1583132400000,"open":8625.76,"high":8643.57,"low":8622.86,"close":8632.07,"volume":15.613478,"closeTime":1583133299999},{"openTime":1583133300000,"open":8623.61,"high":8624.44,"low":8598.77,"close":8607.01,"volume":19.603019,"closeTime":1583134199999},{"openTime":1583134200000,"open":8608.44,"high":8621.08,"low":8608.01,"close":8621.08,"volume":13.36271,"closeTime":1583135099999},{"openTime":1583135100000,"open":8621.08,"high":8631.12,"low":8611.14,"close":8619.78,"volume":12.280329,"closeTime":1583135999999},{"openTime":1583136000000,"open":8622.9,"high":8642.22,"low":8617.32,"close":8642.22,"volume":1.802333,"closeTime":1583136899999},{"openTime":1583136900000,"open":8636.64,"high":8641.48,"low":8626.32,"close":8626.32,"volume":6.260454,"closeTime":1583137799999},{"openTime":1583137800000,"open":8635.99,"high":8650.06,"low":8632,"close":8648.06,"volume":5.211638,"closeTime":1583138699999},{"openTime":1583138700000,"open":8652.14,"high":8659.03,"low":8642.18,"close":8658.79,"volume":9.596804,"closeTime":1583139599999},{"openTime":1583139600000,"open":8664.6,"high":8664.6,"low":8648.58,"close":8660.99,"volume":1.55417,"closeTime":1583140499999},{"openTime":1583140500000,"open":8656.49,"high":8676.08,"low":8652.09,"close":8675.86,"volume":11.378366,"closeTime":1583141399999},{"openTime":1583141400000,"open":8670.42,"high":8707.03,"low":8665.92,"close":8693.69,"volume":36.763161,"closeTime":1583142299999},{"openTime":1583142300000,"open":8693.64,"high":8700.34,"low":8679.62,"close":8687.74,"volume":18.141199,"closeTime":1583143199999},{"openTime":1583143200000,"open":8693.91,"high":8714.14,"low":8693.91,"close":8705.75,"volume":10.857737,"closeTime":1583144099999},{"openTime":1583144100000,"open":8710.57,"high":8754.88,"low":8709.98,"close":8732.25,"volume":25.383062,"closeTime":1583144999999},{"openTime":1583145000000,"open":8740.53,"high":8766.86,"low":8721.74,"close":8733.03,"volume":20.105883,"closeTime":1583145899999},{"openTime":1583145900000,"open":8740.22,"high":8740.62,"low":8699.25,"close":8725.91,"volume":34.567421,"closeTime":1583146799999},{"openTime":1583146800000,"open":8725.87,"high":8749.06,"low":8710,"close":8717.69,"volume":8.750486,"closeTime":1583147699999},{"openTime":1583147700000,"open":8723.58,"high":8735.14,"low":8721.94,"close":8734.34,"volume":6.051268,"closeTime":1583148599999},{"openTime":1583148600000,"open":8736.26,"high":8763.01,"low":8732.58,"close":8758.24,"volume":7.818328,"closeTime":1583149499999},{"openTime":1583149500000,"open":8758.98,"high":8779.3,"low":8734.13,"close":8752.67,"volume":18.202456,"closeTime":1583150399999},{"openTime":1583150400000,"open":8754.8,"high":8769.54,"low":8732.01,"close":8741.45,"volume":20.593253,"closeTime":1583151299999},{"openTime":1583151300000,"open":8744.83,"high":8754.53,"low":8729.73,"close":8729.73,"volume":7.123324,"closeTime":1583152199999},{"openTime":1583152200000,"open":8732.29,"high":8732.29,"low":8716.65,"close":8728.28,"volume":11.271206,"closeTime":1583153099999},{"openTime":1583153100000,"open":8728.3,"high":8753.58,"low":8728.3,"close":8752.67,"volume":13.735146,"closeTime":1583153999999},{"openTime":1583154000000,"open":8753.56,"high":8787.56,"low":8751.78,"close":8780.99,"volume":17.654248,"closeTime":1583154899999},{"openTime":1583154900000,"open":8780,"high":8826.05,"low":8780,"close":8797.53,"volume":31.646335,"closeTime":1583155799999},{"openTime":1583155800000,"open":8796.26,"high":8850.15,"low":8796.26,"close":8829.47,"volume":41.096787,"closeTime":1583156699999},{"openTime":1583156700000,"open":8834.25,"high":8834.74,"low":8807.33,"close":8821.82,"volume":3.177555,"closeTime":1583157599999},{"openTime":1583157600000,"open":8832.39,"high":8839.64,"low":8809.11,"close":8838.04,"volume":9.983578,"closeTime":1583158499999},{"openTime":1583158500000,"open":8831.81,"high":8879.65,"low":8828.5,"close":8864.57,"volume":5.778333,"closeTime":1583159399999},{"openTime":1583159400000,"open":8875.95,"high":8878.83,"low":8835.26,"close":8835.26,"volume":11.342786,"closeTime":1583160299999},{"openTime":1583160300000,"open":8826.28,"high":8842.3,"low":8812.14,"close":8817.99,"volume":9.698095,"closeTime":1583161199999},{"openTime":1583161200000,"open":8815.77,"high":8850,"low":8815.77,"close":8850,"volume":2.284078,"closeTime":1583162099999},{"openTime":1583162100000,"open":8853.17,"high":8853.17,"low":8785.86,"close":8785.86,"volume":7.060951,"closeTime":1583162999999},{"openTime":1583163000000,"open":8788.53,"high":8799.61,"low":8771.02,"close":8788.93,"volume":4.06281,"closeTime":1583163899999},{"openTime":1583163900000,"open":8788.93,"high":8828.51,"low":8784.82,"close":8827.62,"volume":7.818713,"closeTime":1583164799999},{"openTime":1583164800000,"open":8828.49,"high":8860.42,"low":8820,"close":8855.57,"volume":20.397767,"closeTime":1583165699999},{"openTime":1583165700000,"open":8853.61,"high":8877.86,"low":8833.87,"close":8858.63,"volume":22.554125,"closeTime":1583166599999},{"openTime":1583166600000,"open":8859.69,"high":8877.57,"low":8842.17,"close":8866.83,"volume":12.005983,"closeTime":1583167499999},{"openTime":1583167500000,"open":8865.77,"high":8874.97,"low":8851.72,"close":8857.46,"volume":15.181475,"closeTime":1583168399999},{"openTime":1583168400000,"open":8858.8,"high":8887.64,"low":8857.46,"close":8881.95,"volume":10.776949,"closeTime":1583169299999},{"openTime":1583169300000,"open":8876.14,"high":8915.27,"low":8876.14,"close":8905.44,"volume":19.06261,"closeTime":1583170199999},{"openTime":1583170200000,"open":8905.03,"high":8905.03,"low":8869.94,"close":8879.81,"volume":5.195996,"closeTime":1583171099999},{"openTime":1583171100000,"open":8871.8,"high":8886.7,"low":8860.4,"close":8871.66,"volume":2.683667,"closeTime":1583171999999},{"openTime":1583172000000,"open":8872.2,"high":8880.71,"low":8857.94,"close":8876.3,"volume":0.77412,"closeTime":1583172899999},{"openTime":1583172900000,"open":8868.91,"high":8897.75,"low":8868.5,"close":8886.74,"volume":6.829639,"closeTime":1583173799999},{"openTime":1583173800000,"open":8885.85,"high":8889.98,"low":8857.95,"close":8860,"volume":8.14645,"closeTime":1583174699999},{"openTime":1583174700000,"open":8860.06,"high":8872.95,"low":8846.17,"close":8858.23,"volume":3.92001,"closeTime":1583175599999},{"openTime":1583175600000,"open":8864.93,"high":8870.39,"low":8829.22,"close":8850.81,"volume":6.873804,"closeTime":1583176499999},{"openTime":1583176500000,"open":8843.98,"high":8865.46,"low":8831.51,"close":8859.49,"volume":4.260847,"closeTime":1583177399999},{"openTime":1583177400000,"open":8854.09,"high":8879.62,"low":8849.1,"close":8867.08,"volume":5.580618,"closeTime":1583178299999},{"openTime":1583178300000,"open":8864.34,"high":8893.31,"low":8858.57,"close":8882.17,"volume":7.004816,"closeTime":1583179199999},{"openTime":1583179200000,"open":8892.8,"high":8892.8,"low":8861.61,"close":8867.2,"volume":3.55799,"closeTime":1583180099999},{"openTime":1583180100000,"open":8862.75,"high":8873.17,"low":8856.55,"close":8873.17,"volume":10.639091,"closeTime":1583180999999},{"openTime":1583181000000,"open":8873.17,"high":8882.67,"low":8862.45,"close":8869.72,"volume":5.811894,"closeTime":1583181899999},{"openTime":1583181900000,"open":8876.36,"high":8891.54,"low":8873.4,"close":8889.79,"volume":19.186468,"closeTime":1583182799999},{"openTime":1583182800000,"open":8893.15,"high":8915.5,"low":8893.15,"close":8912.57,"volume":12.798715,"closeTime":1583183699999},{"openTime":1583183700000,"open":8909.94,"high":8947,"low":8909.94,"close":8922.69,"volume":17.637495,"closeTime":1583184599999},{"openTime":1583184600000,"open":8918.31,"high":8944.86,"low":8904.69,"close":8943.52,"volume":12.027863,"closeTime":1583185499999},{"openTime":1583185500000,"open":8940.27,"high":8943.31,"low":8930.83,"close":8933.87,"volume":6.205085,"closeTime":1583186399999},{"openTime":1583186400000,"open":8937.56,"high":8950,"low":8925.61,"close":8944,"volume":12.940286,"closeTime":1583187299999},{"openTime":1583187300000,"open":8943.04,"high":8961.25,"low":8943.04,"close":8961.25,"volume":20.126014,"closeTime":1583188199999},{"openTime":1583188200000,"open":8961.75,"high":8972.41,"low":8919.07,"close":8931.09,"volume":18.897309,"closeTime":1583189099999},{"openTime":1583189100000,"open":8932.57,"high":8942.34,"low":8921.04,"close":8921.04,"volume":7.306865,"closeTime":1583189999999},{"openTime":1583190000000,"open":8916.85,"high":8919.24,"low":8885.07,"close":8905.08,"volume":22.551986,"closeTime":1583190899999},{"openTime":1583190900000,"open":8900,"high":8919.43,"low":8893.14,"close":8905.15,"volume":8.378604,"closeTime":1583191799999},{"openTime":1583191800000,"open":8904,"high":8913.52,"low":8893.46,"close":8905.91,"volume":9.761036,"closeTime":1583192699999},{"openTime":1583192700000,"open":8905.91,"high":8917.2,"low":8892.33,"close":8917.2,"volume":7.157106,"closeTime":1583193599999},{"openTime":1583193600000,"open":8918.55,"high":8924.65,"low":8847.8,"close":8847.8,"volume":20.062173,"closeTime":1583194499999},{"openTime":1583194500000,"open":8850,"high":8866.78,"low":8823.59,"close":8848.52,"volume":16.419944,"closeTime":1583195399999},{"openTime":1583195400000,"open":8853.26,"high":8858.17,"low":8825.34,"close":8846.48,"volume":6.212918,"closeTime":1583196299999},{"openTime":1583196300000,"open":8846.48,"high":8865.13,"low":8846.48,"close":8847.42,"volume":3.958446,"closeTime":1583197199999},{"openTime":1583197200000,"open":8839.99,"high":8870.31,"low":8839.99,"close":8867.38,"volume":12.184943,"closeTime":1583198099999},{"openTime":1583198100000,"open":8868.26,"high":8868.27,"low":8848.04,"close":8858.27,"volume":1.961429,"closeTime":1583198999999},{"openTime":1583199000000,"open":8855.9,"high":8855.9,"low":8837.55,"close":8839.04,"volume":1.860887,"closeTime":1583199899999},{"openTime":1583199900000,"open":8839.03,"high":8849.73,"low":8823.39,"close":8823.39,"volume":5.797603,"closeTime":1583200799999},{"openTime":1583200800000,"open":8817.71,"high":8837.74,"low":8813.59,"close":8816.96,"volume":3.688907,"closeTime":1583201699999},{"openTime":1583201700000,"open":8826.09,"high":8863.62,"low":8814.95,"close":8851.48,"volume":482.644423,"closeTime":1583202599999},{"openTime":1583202600000,"open":8855.35,"high":8863.04,"low":8844.91,"close":8849.91,"volume":6.119099,"closeTime":1583203499999},{"openTime":1583203500000,"open":8851.05,"high":8875.61,"low":8851.05,"close":8873.04,"volume":9.952626,"closeTime":1583204399999},{"openTime":1583204400000,"open":8875.59,"high":8880.62,"low":8862.07,"close":8862.08,"volume":9.681748,"closeTime":1583205299999},{"openTime":1583205300000,"open":8864.82,"high":8870.81,"low":8854.8,"close":8867.66,"volume":31.481528,"closeTime":1583206199999},{"openTime":1583206200000,"open":8871.82,"high":8884.27,"low":8871.82,"close":8884.27,"volume":5.786784,"closeTime":1583207099999},{"openTime":1583207100000,"open":8881.52,"high":8894.45,"low":8871.49,"close":8881.5,"volume":15.8725,"closeTime":1583207999999},{"openTime":1583208000000,"open":8865.01,"high":8867.43,"low":8850.35,"close":8850.35,"volume":6.608092,"closeTime":1583208899999},{"openTime":1583208900000,"open":8850.75,"high":8864.81,"low":8843.88,"close":8857.18,"volume":4.684928,"closeTime":1583209799999},{"openTime":1583209800000,"open":8854.16,"high":8855.7,"low":8833.11,"close":8834.99,"volume":3.455073,"closeTime":1583210699999},{"openTime":1583210700000,"open":8834.55,"high":8855.99,"low":8834.55,"close":8849.48,"volume":5.47179,"closeTime":1583211599999},{"openTime":1583211600000,"open":8847.08,"high":8847.08,"low":8823.16,"close":8829.05,"volume":6.276983,"closeTime":1583212499999},{"openTime":1583212500000,"open":8829.05,"high":8838.54,"low":8825.21,"close":8838.54,"volume":3.511169,"closeTime":1583213399999},{"openTime":1583213400000,"open":8838.54,"high":8851.66,"low":8836.09,"close":8842.61,"volume":5.930836,"closeTime":1583214299999},{"openTime":1583214300000,"open":8838.8,"high":8862.59,"low":8837.42,"close":8854.49,"volume":5.534131,"closeTime":1583215199999},{"openTime":1583215200000,"open":8854.93,"high":8859.47,"low":8829.6,"close":8829.6,"volume":3.960977,"closeTime":1583216099999},{"openTime":1583216100000,"open":8829.6,"high":8846.5,"low":8825.11,"close":8832.64,"volume":14.359776,"closeTime":1583216999999},{"openTime":1583217000000,"open":8836.38,"high":8836.38,"low":8815,"close":8815.15,"volume":4.644011,"closeTime":1583217899999},{"openTime":1583217900000,"open":8819.99,"high":8830.76,"low":8777,"close":8779.62,"volume":33.401216,"closeTime":1583218799999},{"openTime":1583218800000,"open":8780.36,"high":8786.67,"low":8749.73,"close":8757.12,"volume":25.485037,"closeTime":1583219699999},{"openTime":1583219700000,"open":8757.12,"high":8772.68,"low":8756.67,"close":8768.8,"volume":4.374681,"closeTime":1583220599999},{"openTime":1583220600000,"open":8772.44,"high":8781.29,"low":8753.75,"close":8756.4,"volume":2.735068,"closeTime":1583221499999},{"openTime":1583221500000,"open":8752.14,"high":8768.95,"low":8747.89,"close":8758.12,"volume":1.692427,"closeTime":1583222399999},{"openTime":1583222400000,"open":8756.84,"high":8773.38,"low":8738.15,"close":8770.61,"volume":17.638928,"closeTime":1583223299999},{"openTime":1583223300000,"open":8766.75,"high":8788.56,"low":8764.87,"close":8774.82,"volume":20.98246,"closeTime":1583224199999},{"openTime":1583224200000,"open":8774.82,"high":8804.75,"low":8774.82,"close":8792.94,"volume":19.881497,"closeTime":1583225099999},{"openTime":1583225100000,"open":8792.94,"high":8793.53,"low":8779.16,"close":8779.16,"volume":5.174397,"closeTime":1583225999999},{"openTime":1583226000000,"open":8778.4,"high":8780.86,"low":8759.47,"close":8760.99,"volume":5.095294,"closeTime":1583226899999},{"openTime":1583226900000,"open":8767.12,"high":8785,"low":8767.12,"close":8779.5,"volume":3.62494,"closeTime":1583227799999},{"openTime":1583227800000,"open":8783.46,"high":8805.9,"low":8780.38,"close":8804.98,"volume":3.532721,"closeTime":1583228699999},{"openTime":1583228700000,"open":8807.71,"high":8828.09,"low":8804.86,"close":8823.76,"volume":19.530319,"closeTime":1583229599999},{"openTime":1583229600000,"open":8825.8,"high":8848.19,"low":8809.09,"close":8847.38,"volume":14.193467,"closeTime":1583230499999},{"openTime":1583230500000,"open":8842.48,"high":8864.65,"low":8838.57,"close":8864.64,"volume":62.268254,"closeTime":1583231399999},{"openTime":1583231400000,"open":8865.03,"high":8879.28,"low":8852.03,"close":8860.47,"volume":50.618704,"closeTime":1583232299999},{"openTime":1583232300000,"open":8855.82,"high":8868.71,"low":8835.78,"close":8841.73,"volume":18.553381,"closeTime":1583233199999},{"openTime":1583233200000,"open":8844.62,"high":8859.8,"low":8840.98,"close":8840.98,"volume":4.610846,"closeTime":1583234099999},{"openTime":1583234100000,"open":8838.93,"high":8875.92,"low":8832.59,"close":8869.06,"volume":12.226301,"closeTime":1583234999999},{"openTime":1583235000000,"open":8869.06,"high":8884.44,"low":8856.62,"close":8876.4,"volume":25.23746,"closeTime":1583235899999},{"openTime":1583235900000,"open":8874.12,"high":8879.28,"low":8853.86,"close":8872.95,"volume":23.371705,"closeTime":1583236799999},{"openTime":1583236800000,"open":8876.91,"high":8910.42,"low":8876.91,"close":8901.64,"volume":23.28619,"closeTime":1583237699999},{"openTime":1583237700000,"open":8903.63,"high":8908.9,"low":8873.08,"close":8882.65,"volume":11.289657,"closeTime":1583238599999},{"openTime":1583238600000,"open":8876.94,"high":8878.48,"low":8845.07,"close":8859.11,"volume":8.286841,"closeTime":1583239499999},{"openTime":1583239500000,"open":8855.93,"high":8868.72,"low":8778.4,"close":8797.94,"volume":90.123504,"closeTime":1583240399999},{"openTime":1583240400000,"open":8799.24,"high":8804.53,"low":8772.71,"close":8804.24,"volume":50.0229,"closeTime":1583241299999},{"openTime":1583241300000,"open":8798.34,"high":8806.44,"low":8785.34,"close":8799.42,"volume":11.808164,"closeTime":1583242199999},{"openTime":1583242200000,"open":8799.43,"high":8799.44,"low":8776.01,"close":8786.48,"volume":16.210461,"closeTime":1583243099999},{"openTime":1583243100000,"open":8784.51,"high":8814.43,"low":8774.71,"close":8808.48,"volume":7.525706,"closeTime":1583243999999},{"openTime":1583244000000,"open":8808.48,"high":8808.48,"low":8738.61,"close":8756.76,"volume":64.522537,"closeTime":1583244899999},{"openTime":1583244900000,"open":8762.71,"high":8776.46,"low":8750,"close":8766.71,"volume":8.670749,"closeTime":1583245799999},{"openTime":1583245800000,"open":8768.64,"high":8768.64,"low":8714.66,"close":8736.79,"volume":14.819707,"closeTime":1583246699999},{"openTime":1583246700000,"open":8744.75,"high":8754.5,"low":8726.21,"close":8740.51,"volume":12.374791,"closeTime":1583247599999},{"openTime":1583247600000,"open":8739.79,"high":8899.03,"low":8738.72,"close":8833.19,"volume":82.177094,"closeTime":1583248499999},{"openTime":1583248500000,"open":8831.38,"high":8831.38,"low":8670,"close":8722.72,"volume":86.133568,"closeTime":1583249399999},{"openTime":1583249400000,"open":8716.17,"high":8732.37,"low":8708.1,"close":8726.43,"volume":22.951119,"closeTime":1583250299999},{"openTime":1583250300000,"open":8731.31,"high":8771.19,"low":8731.31,"close":8759.16,"volume":60.644454,"closeTime":1583251199999},{"openTime":1583251200000,"open":8759.15,"high":8786.53,"low":8727.96,"close":8729.23,"volume":42.447637,"closeTime":1583252099999},{"openTime":1583252100000,"open":8729.44,"high":8741.58,"low":8686.33,"close":8694.2,"volume":13.913886,"closeTime":1583252999999},{"openTime":1583253000000,"open":8689.62,"high":8704,"low":8652.87,"close":8662.23,"volume":27.323663,"closeTime":1583253899999},{"openTime":1583253900000,"open":8659.36,"high":8703.34,"low":8659.36,"close":8702.97,"volume":9.520335,"closeTime":1583254799999},{"openTime":1583254800000,"open":8697.43,"high":8708.82,"low":8687.45,"close":8689.03,"volume":9.123549,"closeTime":1583255699999},{"openTime":1583255700000,"open":8688,"high":8724.27,"low":8682.45,"close":8720.68,"volume":9.110691,"closeTime":1583256599999},{"openTime":1583256600000,"open":8717.82,"high":8729.04,"low":8711.58,"close":8724.77,"volume":2.949941,"closeTime":1583257499999},{"openTime":1583257500000,"open":8720,"high":8736.39,"low":8710.07,"close":8726.02,"volume":12.272233,"closeTime":1583258399999},{"openTime":1583258400000,"open":8719.62,"high":8729.31,"low":8700.46,"close":8717.81,"volume":13.311238,"closeTime":1583259299999},{"openTime":1583259300000,"open":8719.38,"high":8727.89,"low":8712.98,"close":8718.61,"volume":2.639905,"closeTime":1583260199999},{"openTime":1583260200000,"open":8720.98,"high":8726.89,"low":8687.85,"close":8695.4,"volume":19.786943,"closeTime":1583261099999},{"openTime":1583261100000,"open":8695.4,"high":8721.01,"low":8688.4,"close":8715.99,"volume":63.93834,"closeTime":1583261999999},{"openTime":1583262000000,"open":8711.66,"high":8719,"low":8676.08,"close":8697.78,"volume":127.817293,"closeTime":1583262899999},{"openTime":1583262900000,"open":8694.38,"high":8694.38,"low":8668.71,"close":8685.37,"volume":8.563423,"closeTime":1583263799999},{"openTime":1583263800000,"open":8683.4,"high":8697.56,"low":8683.4,"close":8688.67,"volume":4.809179,"closeTime":1583264699999},{"openTime":1583264700000,"open":8691.17,"high":8720,"low":8691.17,"close":8710.98,"volume":14.653423,"closeTime":1583265599999},{"openTime":1583265600000,"open":8708.19,"high":8723.23,"low":8700.88,"close":8713.04,"volume":2.254894,"closeTime":1583266499999},{"openTime":1583266500000,"open":8710.04,"high":8711.38,"low":8697.4,"close":8703.71,"volume":8.538358,"closeTime":1583267399999},{"openTime":1583267400000,"open":8700,"high":8704.26,"low":8685.46,"close":8693.54,"volume":4.309874,"closeTime":1583268299999},{"openTime":1583268300000,"open":8688.77,"high":8716.09,"low":8686.14,"close":8711.26,"volume":4.955094,"closeTime":1583269199999},{"openTime":1583269200000,"open":8707.15,"high":8719.26,"low":8706.7,"close":8719.26,"volume":0.645022,"closeTime":1583270099999},{"openTime":1583270100000,"open":8714.49,"high":8729.09,"low":8709.13,"close":8728.34,"volume":10.019191,"closeTime":1583270999999},{"openTime":1583271000000,"open":8728.53,"high":8745.03,"low":8728.34,"close":8741.05,"volume":8.953957,"closeTime":1583271899999},{"openTime":1583271900000,"open":8735.74,"high":8741.74,"low":8733.87,"close":8733.88,"volume":4.424346,"closeTime":1583272799999},{"openTime":1583272800000,"open":8733.88,"high":8760,"low":8723.98,"close":8748.16,"volume":67.647008,"closeTime":1583273699999},{"openTime":1583273700000,"open":8748.16,"high":8761.85,"low":8744.18,"close":8746.08,"volume":5.000158,"closeTime":1583274599999},{"openTime":1583274600000,"open":8746.09,"high":8798.6,"low":8746.09,"close":8791.05,"volume":23.865302,"closeTime":1583275499999},{"openTime":1583275500000,"open":8789.3,"high":8789.3,"low":8765.84,"close":8783.29,"volume":7.570071,"closeTime":1583276399999},{"openTime":1583276400000,"open":8779.61,"high":8780.28,"low":8762.61,"close":8765.42,"volume":6.198102,"closeTime":1583277299999},{"openTime":1583277300000,"open":8763.37,"high":8778.61,"low":8755.7,"close":8777.28,"volume":3.088907,"closeTime":1583278199999},{"openTime":1583278200000,"open":8777.27,"high":8791.05,"low":8759.91,"close":8759.91,"volume":5.447738,"closeTime":1583279099999},{"openTime":1583279100000,"open":8759.91,"high":8777.83,"low":8749.29,"close":8759.65,"volume":6.602907,"closeTime":1583279999999},{"openTime":1583280000000,"open":8762.19,"high":8775.16,"low":8729.09,"close":8740.23,"volume":10.644365,"closeTime":1583280899999},{"openTime":1583280900000,"open":8738.75,"high":8753.37,"low":8735.12,"close":8738.47,"volume":3.702375,"closeTime":1583281799999},{"openTime":1583281800000,"open":8737.88,"high":8779.14,"low":8737.88,"close":8779.05,"volume":13.593934,"closeTime":1583282699999},{"openTime":1583282700000,"open":8779.05,"high":8787.49,"low":8768.82,"close":8778.7,"volume":4.175747,"closeTime":1583283599999},{"openTime":1583283600000,"open":8778.71,"high":8815.3,"low":8778.71,"close":8794.36,"volume":7.202262,"closeTime":1583284499999},{"openTime":1583284500000,"open":8803.81,"high":8819.99,"low":8784.1,"close":8785.73,"volume":7.716527,"closeTime":1583285399999},{"openTime":1583285400000,"open":8784.49,"high":8810.67,"low":8784.28,"close":8806.71,"volume":3.138284,"closeTime":1583286299999},{"openTime":1583286300000,"open":8806.01,"high":8809.32,"low":8788.31,"close":8788.94,"volume":3.482286,"closeTime":1583287199999},{"openTime":1583287200000,"open":8795.33,"high":8830.65,"low":8793.37,"close":8822.04,"volume":7.501445,"closeTime":1583288099999},{"openTime":1583288100000,"open":8825.89,"high":8833.97,"low":8810.27,"close":8814.2,"volume":4.733434,"closeTime":1583288999999},{"openTime":1583289000000,"open":8816.37,"high":8825.9,"low":8797.37,"close":8814.18,"volume":10.401377,"closeTime":1583289899999},{"openTime":1583289900000,"open":8817.14,"high":8848,"low":8801.71,"close":8848,"volume":107.711367,"closeTime":1583290799999},{"openTime":1583290800000,"open":8848,"high":8848.01,"low":8792.36,"close":8805.94,"volume":370.013475,"closeTime":1583291699999},{"openTime":1583291700000,"open":8792.04,"high":8845,"low":8790.46,"close":8795.97,"volume":148.721178,"closeTime":1583292599999},{"openTime":1583292600000,"open":8796.64,"high":8821.44,"low":8796.64,"close":8817.99,"volume":13.667456,"closeTime":1583293499999},{"openTime":1583293500000,"open":8810.1,"high":8810.1,"low":8784.05,"close":8794.32,"volume":6.675086,"closeTime":1583294399999},{"openTime":1583294400000,"open":8795.56,"high":8807.43,"low":8787.71,"close":8788.81,"volume":21.816448,"closeTime":1583295299999},{"openTime":1583295300000,"open":8788.63,"high":8816.16,"low":8787.7,"close":8816.16,"volume":13.828586,"closeTime":1583296199999},{"openTime":1583296200000,"open":8817.39,"high":8833.23,"low":8813.31,"close":8825.55,"volume":10.198593,"closeTime":1583297099999},{"openTime":1583297100000,"open":8833.47,"high":8839.35,"low":8815.92,"close":8836.64,"volume":8.800829,"closeTime":1583297999999},{"openTime":1583298000000,"open":8825.86,"high":8825.86,"low":8804.19,"close":8814.63,"volume":11.958076,"closeTime":1583298899999},{"openTime":1583298900000,"open":8814.63,"high":8834.56,"low":8814.63,"close":8820.67,"volume":1.403727,"closeTime":1583299799999},{"openTime":1583299800000,"open":8820.67,"high":8834.98,"low":8814.63,"close":8828.69,"volume":1.107323,"closeTime":1583300699999},{"openTime":1583300700000,"open":8825.01,"high":8850,"low":8815.06,"close":8841.29,"volume":15.778854,"closeTime":1583301599999},{"openTime":1583301600000,"open":8844.88,"high":8848.82,"low":8790.86,"close":8800.16,"volume":9.601794,"closeTime":1583302499999},{"openTime":1583302500000,"open":8800.01,"high":8811.51,"low":8795.15,"close":8799.98,"volume":9.277852,"closeTime":1583303399999},{"openTime":1583303400000,"open":8792.63,"high":8799.99,"low":8781,"close":8791.41,"volume":4.48008,"closeTime":1583304299999},{"openTime":1583304300000,"open":8794.52,"high":8803.86,"low":8780.8,"close":8787.91,"volume":13.919592,"closeTime":1583305199999},{"openTime":1583305200000,"open":8792.63,"high":8824.42,"low":8790.18,"close":8817.4,"volume":14.953239,"closeTime":1583306099999},{"openTime":1583306100000,"open":8817.4,"high":8824.39,"low":8803.3,"close":8813.54,"volume":22.086231,"closeTime":1583306999999},{"openTime":1583307000000,"open":8816.63,"high":8826.28,"low":8814.14,"close":8822.75,"volume":3.260408,"closeTime":1583307899999},{"openTime":1583307900000,"open":8820.62,"high":8820.62,"low":8806.65,"close":8814.47,"volume":0.739098,"closeTime":1583308799999},{"openTime":1583308800000,"open":8818.77,"high":8828.27,"low":8810.48,"close":8810.56,"volume":1.836286,"closeTime":1583309699999},{"openTime":1583309700000,"open":8810.56,"high":8814.02,"low":8794.81,"close":8804.72,"volume":2.266049,"closeTime":1583310599999},{"openTime":1583310600000,"open":8802.74,"high":8815.86,"low":8797.81,"close":8815.86,"volume":7.296876,"closeTime":1583311499999},{"openTime":1583311500000,"open":8812.65,"high":8830.57,"low":8812.65,"close":8830.57,"volume":2.398904,"closeTime":1583312399999},{"openTime":1583312400000,"open":8821.36,"high":8826.96,"low":8805.91,"close":8812.78,"volume":4.084904,"closeTime":1583313299999},{"openTime":1583313300000,"open":8812.78,"high":8812.85,"low":8807.97,"close":8812.85,"volume":0.640006,"closeTime":1583313708747},{"openTime":1583321400000,"open":8812.78,"high":8813.03,"low":8701.12,"close":8734.6,"volume":71.385656,"closeTime":1583322299999},{"openTime":1583322300000,"open":8728.13,"high":8746,"low":8721.79,"close":8721.79,"volume":3.662374,"closeTime":1583323199999},{"openTime":1583323200000,"open":8715,"high":8735.7,"low":8709.45,"close":8735.7,"volume":5.196198,"closeTime":1583324099999},{"openTime":1583324100000,"open":8727.34,"high":8754.24,"low":8726.43,"close":8747.88,"volume":5.341243,"closeTime":1583324999999},{"openTime":1583325000000,"open":8738.19,"high":8747,"low":8707.44,"close":8731.28,"volume":191.696048,"closeTime":1583325899999},{"openTime":1583325900000,"open":8734.51,"high":8734.51,"low":8716.39,"close":8731.44,"volume":13.247544,"closeTime":1583326799999},{"openTime":1583326800000,"open":8731.44,"high":8744.87,"low":8725.52,"close":8744.87,"volume":9.38333,"closeTime":1583327699999},{"openTime":1583327700000,"open":8737.33,"high":8744.84,"low":8731.59,"close":8731.59,"volume":5.02731,"closeTime":1583328599999},{"openTime":1583328600000,"open":8732.5,"high":8746,"low":8732.5,"close":8745.71,"volume":4.036804,"closeTime":1583329499999},{"openTime":1583329500000,"open":8745.71,"high":8768.21,"low":8745.71,"close":8758.35,"volume":20.743447,"closeTime":1583330399999},{"openTime":1583330400000,"open":8760.11,"high":8776.3,"low":8750.85,"close":8770.58,"volume":5.712967,"closeTime":1583331299999},{"openTime":1583331300000,"open":8770.58,"high":8787.23,"low":8766.66,"close":8774.39,"volume":14.543681,"closeTime":1583332199999},{"openTime":1583332200000,"open":8774.92,"high":8774.92,"low":8735.17,"close":8752.31,"volume":6.404232,"closeTime":1583333099999},{"openTime":1583333100000,"open":8747.72,"high":8749.25,"low":8706.74,"close":8727,"volume":21.297765,"closeTime":1583333999999},{"openTime":1583334000000,"open":8727.47,"high":8727.47,"low":8670.01,"close":8685.01,"volume":16.703709,"closeTime":1583334899999},{"openTime":1583334900000,"open":8688.42,"high":8766.86,"low":8688.42,"close":8755.67,"volume":30.047506,"closeTime":1583335799999},{"openTime":1583335800000,"open":8745.91,"high":8745.91,"low":8707.12,"close":8722.88,"volume":1.121523,"closeTime":1583336699999},{"openTime":1583336700000,"open":8718.62,"high":8739.16,"low":8698.73,"close":8706.91,"volume":9.232424,"closeTime":1583337599999},{"openTime":1583337600000,"open":8698.86,"high":8719.63,"low":8675,"close":8691.87,"volume":13.974189,"closeTime":1583338499999},{"openTime":1583338500000,"open":8685.81,"high":8723.34,"low":8685.81,"close":8716.96,"volume":7.871889,"closeTime":1583339399999},{"openTime":1583339400000,"open":8711.09,"high":8714.3,"low":8700.01,"close":8707.98,"volume":1.411583,"closeTime":1583340299999},{"openTime":1583340300000,"open":8707.24,"high":8727.59,"low":8707.12,"close":8721.83,"volume":6.663243,"closeTime":1583341199999},{"openTime":1583341200000,"open":8718.85,"high":8736.58,"low":8718.85,"close":8727.32,"volume":5.176013,"closeTime":1583342099999},{"openTime":1583342100000,"open":8730.34,"high":8730.34,"low":8712.8,"close":8727.53,"volume":2.920552,"closeTime":1583342999999},{"openTime":1583343000000,"open":8727.92,"high":8732.56,"low":8712.64,"close":8720.59,"volume":1.207867,"closeTime":1583343899999},{"openTime":1583343900000,"open":8720.59,"high":8735.69,"low":8716.87,"close":8730.35,"volume":4.279238,"closeTime":1583344799999},{"openTime":1583344800000,"open":8730.27,"high":8738.12,"low":8725.43,"close":8727.23,"volume":6.084665,"closeTime":1583345699999},{"openTime":1583345700000,"open":8727.22,"high":8727.22,"low":8695.81,"close":8695.81,"volume":5.387269,"closeTime":1583346599999},{"openTime":1583346600000,"open":8699.64,"high":8716.33,"low":8695.22,"close":8714.34,"volume":19.927945,"closeTime":1583347499999},{"openTime":1583347500000,"open":8711.63,"high":8725.28,"low":8703.84,"close":8725,"volume":9.449617,"closeTime":1583348399999},{"openTime":1583348400000,"open":8722.14,"high":8747.01,"low":8713.61,"close":8736.81,"volume":60.527243,"closeTime":1583349299999},{"openTime":1583349300000,"open":8735.08,"high":8749.48,"low":8733.62,"close":8741.89,"volume":3.962249,"closeTime":1583350199999},{"openTime":1583350200000,"open":8740.31,"high":8745.01,"low":8726.56,"close":8730.2,"volume":3.062009,"closeTime":1583351099999},{"openTime":1583351100000,"open":8730.31,"high":8744.97,"low":8729.58,"close":8739.13,"volume":44.880445,"closeTime":1583351999999},{"openTime":1583352000000,"open":8738.76,"high":8739.81,"low":8715.18,"close":8722.2,"volume":16.672311,"closeTime":1583352899999},{"openTime":1583352900000,"open":8721.38,"high":8733.56,"low":8719.74,"close":8724.63,"volume":3.234587,"closeTime":1583353799999},{"openTime":1583353800000,"open":8722.53,"high":8723.4,"low":8709.9,"close":8711.74,"volume":2.707919,"closeTime":1583354699999},{"openTime":1583354700000,"open":8712,"high":8723.55,"low":8686.69,"close":8703.34,"volume":22.923904,"closeTime":1583355599999},{"openTime":1583355600000,"open":8703.34,"high":8726.72,"low":8696.79,"close":8715.92,"volume":8.391021,"closeTime":1583356499999},{"openTime":1583356500000,"open":8718,"high":8730.32,"low":8714.07,"close":8729.58,"volume":8.029734,"closeTime":1583357399999},{"openTime":1583357400000,"open":8729.58,"high":8734.94,"low":8715.36,"close":8722,"volume":8.468547,"closeTime":1583358299999},{"openTime":1583358300000,"open":8723.08,"high":8734.17,"low":8715.37,"close":8728.55,"volume":3.062899,"closeTime":1583359199999},{"openTime":1583359200000,"open":8728.55,"high":8737,"low":8728.14,"close":8736.45,"volume":3.260721,"closeTime":1583360099999},{"openTime":1583360100000,"open":8735.18,"high":8750.35,"low":8732.7,"close":8750.09,"volume":5.302785,"closeTime":1583360999999},{"openTime":1583361000000,"open":8749.47,"high":8750.57,"low":8730,"close":8733,"volume":6.919311,"closeTime":1583361899999},{"openTime":1583361900000,"open":8738.65,"high":8752.23,"low":8738.33,"close":8748.85,"volume":4.41081,"closeTime":1583362799999},{"openTime":1583362800000,"open":8748.85,"high":8760.93,"low":8748.36,"close":8760.91,"volume":4.938089,"closeTime":1583363699999},{"openTime":1583363700000,"open":8760.91,"high":8769.92,"low":8748.05,"close":8750.45,"volume":4.628499,"closeTime":1583364599999},{"openTime":1583364600000,"open":8750.45,"high":8762.81,"low":8739.02,"close":8748.1,"volume":1.519632,"closeTime":1583365499999},{"openTime":1583365500000,"open":8742.16,"high":8758.87,"low":8742.16,"close":8754.17,"volume":3.844633,"closeTime":1583366399999},{"openTime":1583366400000,"open":8762.08,"high":8794.59,"low":8757.78,"close":8794.59,"volume":12.666375,"closeTime":1583367299999},{"openTime":1583367300000,"open":8793.61,"high":8813.3,"low":8793.61,"close":8804.82,"volume":14.052165,"closeTime":1583368199999},{"openTime":1583368200000,"open":8798.79,"high":8862.34,"low":8791.46,"close":8843.4,"volume":31.086485,"closeTime":1583369099999},{"openTime":1583369100000,"open":8854.64,"high":8884.86,"low":8847.01,"close":8874.36,"volume":9.370408,"closeTime":1583369999999},{"openTime":1583370000000,"open":8873.88,"high":8888.83,"low":8860.77,"close":8888.83,"volume":9.473102,"closeTime":1583370899999},{"openTime":1583370900000,"open":8883.12,"high":8895.08,"low":8853.72,"close":8869.31,"volume":10.141808,"closeTime":1583371799999},{"openTime":1583371800000,"open":8862.48,"high":8865.37,"low":8842.37,"close":8865.37,"volume":7.923047,"closeTime":1583372699999},{"openTime":1583372700000,"open":8867.24,"high":8880.66,"low":8852.97,"close":8879.97,"volume":8.13317,"closeTime":1583373599999},{"openTime":1583373600000,"open":8879.97,"high":8886.62,"low":8866.97,"close":8866.97,"volume":2.216315,"closeTime":1583374499999},{"openTime":1583374500000,"open":8871.24,"high":8887.82,"low":8865.2,"close":8880,"volume":6.094397,"closeTime":1583375399999},{"openTime":1583375400000,"open":8874.89,"high":8946.12,"low":8874.89,"close":8937.71,"volume":59.723767,"closeTime":1583376299999},{"openTime":1583376300000,"open":8946.21,"high":8955.75,"low":8930.04,"close":8938.96,"volume":14.887187,"closeTime":1583377199999},{"openTime":1583377200000,"open":8938.95,"high":8943.78,"low":8911.91,"close":8936.25,"volume":9.12401,"closeTime":1583378099999},{"openTime":1583378100000,"open":8936.26,"high":8939.72,"low":8923.38,"close":8930.65,"volume":18.641563,"closeTime":1583378999999},{"openTime":1583379000000,"open":8931.8,"high":8955.95,"low":8888.37,"close":8900.28,"volume":22.615933,"closeTime":1583379899999},{"openTime":1583379900000,"open":8895.02,"high":8903.48,"low":8868.19,"close":8884.71,"volume":18.952457,"closeTime":1583380799999},{"openTime":1583380800000,"open":8880.02,"high":8902.81,"low":8875,"close":8887.57,"volume":11.616034,"closeTime":1583381699999},{"openTime":1583381700000,"open":8885.61,"high":8911.88,"low":8883.66,"close":8906.02,"volume":7.268618,"closeTime":1583382599999},{"openTime":1583382600000,"open":8903.36,"high":8921.38,"low":8899.71,"close":8904.49,"volume":13.701784,"closeTime":1583383499999},{"openTime":1583383500000,"open":8911.38,"high":8922.32,"low":8902.96,"close":8902.96,"volume":3.289191,"closeTime":1583384399999},{"openTime":1583384400000,"open":8902.96,"high":8921.87,"low":8901.21,"close":8916.42,"volume":2.024271,"closeTime":1583385299999},{"openTime":1583385300000,"open":8916.42,"high":8923.94,"low":8907.8,"close":8917.12,"volume":4.507694,"closeTime":1583386199999},{"openTime":1583386200000,"open":8913.48,"high":8928.96,"low":8903.89,"close":8928.96,"volume":3.160058,"closeTime":1583387099999},{"openTime":1583387100000,"open":8930.69,"high":8947.26,"low":8925.72,"close":8928.77,"volume":10.670442,"closeTime":1583387999999},{"openTime":1583388000000,"open":8934,"high":8955.41,"low":8934,"close":8947.73,"volume":20.318657,"closeTime":1583388899999},{"openTime":1583388900000,"open":8941.88,"high":8944.76,"low":8910.89,"close":8916.33,"volume":36.977854,"closeTime":1583389799999},{"openTime":1583389800000,"open":8914.65,"high":8934.11,"low":8913.62,"close":8920.96,"volume":6.957978,"closeTime":1583390699999},{"openTime":1583390700000,"open":8922.45,"high":8941.48,"low":8919.42,"close":8932.23,"volume":5.621208,"closeTime":1583391599999},{"openTime":1583391600000,"open":8932.22,"high":8939.87,"low":8929.98,"close":8930.75,"volume":4.090428,"closeTime":1583392499999},{"openTime":1583392500000,"open":8929.47,"high":8936.09,"low":8910.13,"close":8910.13,"volume":7.843002,"closeTime":1583393399999},{"openTime":1583393400000,"open":8910.13,"high":8924.04,"low":8893.85,"close":8904.87,"volume":5.986771,"closeTime":1583394299999},{"openTime":1583394300000,"open":8905.87,"high":8909.74,"low":8897.18,"close":8904.93,"volume":1.461107,"closeTime":1583395199999},{"openTime":1583395200000,"open":8903.18,"high":8922.3,"low":8903.18,"close":8909.34,"volume":15.127829,"closeTime":1583396099999},{"openTime":1583396100000,"open":8911.22,"high":8922.19,"low":8910.78,"close":8911.86,"volume":5.177156,"closeTime":1583396999999},{"openTime":1583397000000,"open":8917.76,"high":8917.76,"low":8902.92,"close":8903.4,"volume":2.971692,"closeTime":1583397899999},{"openTime":1583397900000,"open":8903.59,"high":8931.91,"low":8903.59,"close":8931.91,"volume":7.643386,"closeTime":1583398799999},{"openTime":1583398800000,"open":8924.43,"high":8943.49,"low":8920.68,"close":8940.64,"volume":8.576659,"closeTime":1583399699999},{"openTime":1583399700000,"open":8943.18,"high":9063.48,"low":8933.12,"close":9027.15,"volume":164.787228,"closeTime":1583400599999},{"openTime":1583400600000,"open":9036.11,"high":9090,"low":9031.83,"close":9069.28,"volume":62.319086,"closeTime":1583401499999},{"openTime":1583401500000,"open":9067.08,"high":9098.98,"low":9046.1,"close":9086.12,"volume":28.334839,"closeTime":1583402399999},{"openTime":1583402400000,"open":9088.94,"high":9102.69,"low":9065.39,"close":9078.2,"volume":54.728618,"closeTime":1583403299999},{"openTime":1583403300000,"open":9079.48,"high":9079.48,"low":9059.77,"close":9073.97,"volume":5.963611,"closeTime":1583404199999},{"openTime":1583404200000,"open":9076.74,"high":9089.75,"low":9066.86,"close":9066.86,"volume":10.689391,"closeTime":1583405099999},{"openTime":1583405100000,"open":9066.87,"high":9095.59,"low":9066.87,"close":9095.59,"volume":12.082423,"closeTime":1583405999999},{"openTime":1583406000000,"open":9093.02,"high":9130.22,"low":9087.26,"close":9106,"volume":13.21259,"closeTime":1583406899999},{"openTime":1583406900000,"open":9103.73,"high":9115.78,"low":9092.1,"close":9092.1,"volume":10.214045,"closeTime":1583407799999},{"openTime":1583407800000,"open":9091.67,"high":9099.38,"low":9075.58,"close":9076.39,"volume":17.24632,"closeTime":1583408699999},{"openTime":1583408700000,"open":9078.65,"high":9115.78,"low":9078.65,"close":9106.96,"volume":16.145401,"closeTime":1583409599999},{"openTime":1583409600000,"open":9106.99,"high":9126.9,"low":9103.42,"close":9111.49,"volume":12.202293,"closeTime":1583410499999},{"openTime":1583410500000,"open":9109.31,"high":9134.58,"low":9109.31,"close":9125.61,"volume":34.687567,"closeTime":1583411399999},{"openTime":1583411400000,"open":9125.61,"high":9148.4,"low":9092.06,"close":9105.18,"volume":25.540229,"closeTime":1583412299999},{"openTime":1583412300000,"open":9098.14,"high":9105.21,"low":9085,"close":9085,"volume":9.546321,"closeTime":1583413199999},{"openTime":1583413200000,"open":9088.72,"high":9100.52,"low":9081.1,"close":9099.07,"volume":5.660245,"closeTime":1583414099999},{"openTime":1583414100000,"open":9100.95,"high":9100.95,"low":9060.01,"close":9086.96,"volume":22.201342,"closeTime":1583414999999},{"openTime":1583415000000,"open":9085.61,"high":9086.95,"low":9063.61,"close":9075.06,"volume":20.449129,"closeTime":1583415899999},{"openTime":1583415900000,"open":9077.03,"high":9094.24,"low":9072.64,"close":9092.17,"volume":7.228758,"closeTime":1583416799999},{"openTime":1583416800000,"open":9091.85,"high":9105.19,"low":9083.11,"close":9102.8,"volume":6.159051,"closeTime":1583417699999},{"openTime":1583417700000,"open":9102.8,"high":9104.36,"low":9067.71,"close":9068.97,"volume":4.353652,"closeTime":1583418599999},{"openTime":1583418600000,"open":9072.84,"high":9078.47,"low":9060.74,"close":9065.67,"volume":2.933497,"closeTime":1583419499999},{"openTime":1583419500000,"open":9060.02,"high":9060.02,"low":9033.98,"close":9033.98,"volume":19.552295,"closeTime":1583420399999},{"openTime":1583420400000,"open":9033.59,"high":9057.13,"low":9031.48,"close":9057.13,"volume":7.62483,"closeTime":1583421299999},{"openTime":1583421300000,"open":9057.13,"high":9062.46,"low":9033.27,"close":9053.14,"volume":13.424723,"closeTime":1583422199999},{"openTime":1583422200000,"open":9046.9,"high":9070.17,"low":9046.9,"close":9070.17,"volume":7.373179,"closeTime":1583423099999},{"openTime":1583423100000,"open":9070.17,"high":9100.56,"low":9064.08,"close":9100.56,"volume":7.10272,"closeTime":1583423999999},{"openTime":1583424000000,"open":9094.16,"high":9115.46,"low":9077.33,"close":9104.01,"volume":20.068339,"closeTime":1583424899999},{"openTime":1583424900000,"open":9102.76,"high":9122.84,"low":9089.36,"close":9122.84,"volume":34.189458,"closeTime":1583425799999},{"openTime":1583425800000,"open":9119.52,"high":9130.22,"low":9077.05,"close":9080,"volume":9.254927,"closeTime":1583426699999},{"openTime":1583426700000,"open":9081.93,"high":9099.63,"low":9075.97,"close":9094.8,"volume":10.814674,"closeTime":1583427599999},{"openTime":1583427600000,"open":9094.23,"high":9101,"low":9070.19,"close":9081.5,"volume":25.893454,"closeTime":1583428499999},{"openTime":1583428500000,"open":9082.91,"high":9128.19,"low":9080.4,"close":9116.39,"volume":106.234424,"closeTime":1583429399999},{"openTime":1583429400000,"open":9111.37,"high":9133.29,"low":9107.26,"close":9133,"volume":14.65729,"closeTime":1583430299999},{"openTime":1583430300000,"open":9124.03,"high":9130.5,"low":9099.9,"close":9103.99,"volume":7.475268,"closeTime":1583431199999},{"openTime":1583431200000,"open":9105.67,"high":9121.94,"low":9097.04,"close":9108.41,"volume":26.725222,"closeTime":1583432099999},{"openTime":1583432100000,"open":9107.64,"high":9114.64,"low":9094.19,"close":9108.19,"volume":9.399339,"closeTime":1583432999999},{"openTime":1583433000000,"open":9103.2,"high":9132.06,"low":9090.68,"close":9129.16,"volume":23.327639,"closeTime":1583433899999},{"openTime":1583433900000,"open":9129.16,"high":9129.16,"low":9114.39,"close":9125.09,"volume":16.419246,"closeTime":1583434799999},{"openTime":1583434800000,"open":9124.3,"high":9124.3,"low":9108.8,"close":9108.8,"volume":12.236907,"closeTime":1583435699999},{"openTime":1583435700000,"open":9108.79,"high":9119.99,"low":9102.53,"close":9110.34,"volume":8.610398,"closeTime":1583436599999},{"openTime":1583436600000,"open":9108.35,"high":9133.28,"low":9108.35,"close":9133.1,"volume":2.950166,"closeTime":1583437499999},{"openTime":1583437500000,"open":9133.28,"high":9165,"low":9122.92,"close":9165,"volume":21.673364,"closeTime":1583438399999},{"openTime":1583438400000,"open":9165,"high":9172,"low":9110,"close":9110,"volume":14.602551,"closeTime":1583439299999},{"openTime":1583439300000,"open":9113.41,"high":9114.05,"low":9097.4,"close":9109.75,"volume":21.175242,"closeTime":1583440199999},{"openTime":1583440200000,"open":9109.75,"high":9118.48,"low":9092,"close":9092,"volume":14.450477,"closeTime":1583441099999},{"openTime":1583441100000,"open":9095.62,"high":9126.51,"low":9085.81,"close":9122.99,"volume":14.818381,"closeTime":1583441999999},{"openTime":1583442000000,"open":9122.16,"high":9139.17,"low":9118.79,"close":9129.01,"volume":18.71011,"closeTime":1583442899999},{"openTime":1583442900000,"open":9129.01,"high":9144.8,"low":9126.01,"close":9133.49,"volume":20.163461,"closeTime":1583443799999},{"openTime":1583443800000,"open":9136.66,"high":9136.66,"low":9121.6,"close":9121.6,"volume":5.847471,"closeTime":1583444699999},{"openTime":1583444700000,"open":9120,"high":9125,"low":9107.21,"close":9115.16,"volume":7.440635,"closeTime":1583445599999},{"openTime":1583445600000,"open":9114.96,"high":9114.96,"low":9081.4,"close":9098.23,"volume":11.476068,"closeTime":1583446499999},{"openTime":1583446500000,"open":9098.23,"high":9118.99,"low":9093.22,"close":9117.99,"volume":5.455311,"closeTime":1583447399999},{"openTime":1583447400000,"open":9114.55,"high":9129.54,"low":9098.23,"close":9098.31,"volume":12.251227,"closeTime":1583448299999},{"openTime":1583448300000,"open":9098.3,"high":9104,"low":9067.26,"close":9069.41,"volume":8.354827,"closeTime":1583449199999},{"openTime":1583449200000,"open":9065,"high":9075.19,"low":9052.91,"close":9052.91,"volume":4.9434,"closeTime":1583450099999},{"openTime":1583450100000,"open":9060.1,"high":9076.23,"low":9056.59,"close":9069.1,"volume":4.765888,"closeTime":1583450999999},{"openTime":1583451000000,"open":9067.87,"high":9090,"low":9050,"close":9063.35,"volume":15.155317,"closeTime":1583451899999},{"openTime":1583451900000,"open":9064.15,"high":9077.3,"low":9045.99,"close":9069.17,"volume":21.484564,"closeTime":1583452799999},{"openTime":1583452800000,"open":9064.07,"high":9077.13,"low":9052.67,"close":9058.7,"volume":5.58742,"closeTime":1583453699999},{"openTime":1583453700000,"open":9058.04,"high":9078.72,"low":9057.67,"close":9078.72,"volume":2.994788,"closeTime":1583454599999},{"openTime":1583454600000,"open":9065.39,"high":9075.11,"low":9046.2,"close":9046.2,"volume":3.117626,"closeTime":1583455499999},{"openTime":1583455500000,"open":9046.2,"high":9046.85,"low":9001,"close":9008.39,"volume":40.302621,"closeTime":1583456399999},{"openTime":1583456400000,"open":9001.02,"high":9073.01,"low":9000.41,"close":9034.01,"volume":446.144765,"closeTime":1583457299999},{"openTime":1583457300000,"open":9028.21,"high":9041.54,"low":9021.71,"close":9040.76,"volume":16.683796,"closeTime":1583458199999},{"openTime":1583458200000,"open":9040.76,"high":9050.76,"low":9031.59,"close":9037.87,"volume":3.535669,"closeTime":1583459099999},{"openTime":1583459100000,"open":9035.25,"high":9035.97,"low":9018.72,"close":9029.54,"volume":4.173727,"closeTime":1583459999999},{"openTime":1583460000000,"open":9030.28,"high":9048.96,"low":9030.28,"close":9048.95,"volume":2.52603,"closeTime":1583460899999},{"openTime":1583460900000,"open":9046.74,"high":9070.17,"low":9046.74,"close":9070.17,"volume":13.011134,"closeTime":1583461799999},{"openTime":1583461800000,"open":9074.06,"high":9093.63,"low":9068.19,"close":9087.66,"volume":10.353062,"closeTime":1583462699999},{"openTime":1583462700000,"open":9081.38,"high":9089.48,"low":9063.23,"close":9065.15,"volume":18.09079,"closeTime":1583463599999},{"openTime":1583463600000,"open":9061.97,"high":9082.22,"low":9058.29,"close":9075.9,"volume":4.262876,"closeTime":1583464499999},{"openTime":1583464500000,"open":9075.9,"high":9079.1,"low":9060.47,"close":9062.21,"volume":7.191782,"closeTime":1583465399999},{"openTime":1583465400000,"open":9069.3,"high":9075.57,"low":9063.74,"close":9063.74,"volume":2.287947,"closeTime":1583466299999},{"openTime":1583466300000,"open":9063.74,"high":9063.74,"low":9043.24,"close":9043.24,"volume":3.111607,"closeTime":1583467199999},{"openTime":1583467200000,"open":9050.46,"high":9070.96,"low":9050.46,"close":9070.96,"volume":0.923598,"closeTime":1583468099999},{"openTime":1583468100000,"open":9066.02,"high":9067.22,"low":9033.66,"close":9040.91,"volume":10.604592,"closeTime":1583468999999},{"openTime":1583469000000,"open":9033.94,"high":9046.04,"low":9023.59,"close":9044,"volume":5.378208,"closeTime":1583469899999},{"openTime":1583469900000,"open":9045,"high":9062,"low":9045,"close":9056.29,"volume":1.82793,"closeTime":1583470799999},{"openTime":1583470800000,"open":9054.03,"high":9094.07,"low":9053.09,"close":9082.94,"volume":31.072192,"closeTime":1583471699999},{"openTime":1583471700000,"open":9082.39,"high":9104.11,"low":9082.39,"close":9095.45,"volume":10.25678,"closeTime":1583472599999},{"openTime":1583472600000,"open":9100,"high":9122.59,"low":9097.97,"close":9114.92,"volume":11.765547,"closeTime":1583473499999},{"openTime":1583473500000,"open":9114.57,"high":9125.58,"low":9103.46,"close":9116.41,"volume":2.801828,"closeTime":1583474399999},{"openTime":1583474400000,"open":9118.25,"high":9128,"low":9105.87,"close":9120,"volume":9.352244,"closeTime":1583475299999},{"openTime":1583475300000,"open":9118.89,"high":9127.69,"low":9106.46,"close":9112.33,"volume":6.401098,"closeTime":1583476199999},{"openTime":1583476200000,"open":9112.33,"high":9124.15,"low":9101.02,"close":9115.61,"volume":10.175361,"closeTime":1583477099999},{"openTime":1583477100000,"open":9112.01,"high":9122,"low":9106.17,"close":9106.27,"volume":9.380332,"closeTime":1583477999999},{"openTime":1583478000000,"open":9106.18,"high":9128.44,"low":9105.85,"close":9118.2,"volume":6.367675,"closeTime":1583478899999},{"openTime":1583478900000,"open":9124.27,"high":9129.14,"low":9108.22,"close":9122.5,"volume":5.552059,"closeTime":1583479799999},{"openTime":1583479800000,"open":9122.5,"high":9147.87,"low":9102.73,"close":9102.73,"volume":18.346257,"closeTime":1583480699999},{"openTime":1583480700000,"open":9105.6,"high":9122.7,"low":9103.3,"close":9110.73,"volume":53.894431,"closeTime":1583481599999},{"openTime":1583481600000,"open":9105.28,"high":9127.54,"low":9095.45,"close":9105.96,"volume":16.273875,"closeTime":1583482499999},{"openTime":1583482500000,"open":9100,"high":9104.97,"low":9085.23,"close":9098.77,"volume":25.408041,"closeTime":1583483399999},{"openTime":1583483400000,"open":9098.77,"high":9109.55,"low":9093.16,"close":9106.24,"volume":2.491319,"closeTime":1583484299999},{"openTime":1583484300000,"open":9110.58,"high":9125,"low":9110.16,"close":9125,"volume":6.323441,"closeTime":1583485199999},{"openTime":1583485200000,"open":9125,"high":9134.06,"low":9120.95,"close":9127.88,"volume":4.562733,"closeTime":1583486099999},{"openTime":1583486100000,"open":9123.23,"high":9131.89,"low":9112.65,"close":9112.65,"volume":4.271142,"closeTime":1583486999999},{"openTime":1583487000000,"open":9112.54,"high":9127.61,"low":9112.34,"close":9122.73,"volume":11.620399,"closeTime":1583487899999},{"openTime":1583487900000,"open":9127.07,"high":9136.83,"low":9116.79,"close":9126.45,"volume":30.098471,"closeTime":1583488799999},{"openTime":1583488800000,"open":9123.73,"high":9123.73,"low":9110.16,"close":9111.42,"volume":7.38496,"closeTime":1583489699999},{"openTime":1583489700000,"open":9110.97,"high":9121,"low":9107.51,"close":9119.39,"volume":3.672002,"closeTime":1583490599999},{"openTime":1583490600000,"open":9120.51,"high":9156.43,"low":9117.2,"close":9146.9,"volume":16.250939,"closeTime":1583491499999},{"openTime":1583491500000,"open":9145.64,"high":9162.98,"low":9140.8,"close":9159.8,"volume":9.445371,"closeTime":1583492399999},{"openTime":1583492400000,"open":9159.13,"high":9171.97,"low":9144.71,"close":9159.73,"volume":10.093259,"closeTime":1583493299999},{"openTime":1583493300000,"open":9164.9,"high":9164.9,"low":9137.36,"close":9146.53,"volume":6.426263,"closeTime":1583494199999},{"openTime":1583494200000,"open":9146.17,"high":9163.95,"low":9146.17,"close":9160.86,"volume":6.442401,"closeTime":1583495099999},{"openTime":1583495100000,"open":9153.03,"high":9181,"low":9132.5,"close":9137.72,"volume":9.206319,"closeTime":1583495999999},{"openTime":1583496000000,"open":9139,"high":9141.06,"low":9118.53,"close":9130.54,"volume":11.070009,"closeTime":1583496899999},{"openTime":1583496900000,"open":9122.13,"high":9133.96,"low":9105.87,"close":9114.62,"volume":17.98254,"closeTime":1583497799999},{"openTime":1583497800000,"open":9116.04,"high":9127.75,"low":9107.97,"close":9122.66,"volume":8.370986,"closeTime":1583498699999},{"openTime":1583498700000,"open":9122.66,"high":9127.41,"low":9112.64,"close":9121.98,"volume":5.752909,"closeTime":1583499599999},{"openTime":1583499600000,"open":9121.98,"high":9132.09,"low":9106.84,"close":9114.62,"volume":3.984608,"closeTime":1583500499999},{"openTime":1583500500000,"open":9116.3,"high":9120.13,"low":9096.83,"close":9117.1,"volume":7.24192,"closeTime":1583501399999},{"openTime":1583501400000,"open":9112.42,"high":9119.8,"low":9098.37,"close":9106.33,"volume":10.17806,"closeTime":1583502299999},{"openTime":1583502300000,"open":9105.52,"high":9109.73,"low":9063.74,"close":9073.65,"volume":32.32634,"closeTime":1583503199999},{"openTime":1583503200000,"open":9073.72,"high":9084.28,"low":9063.03,"close":9078.78,"volume":8.447769,"closeTime":1583504099999},{"openTime":1583504100000,"open":9072.72,"high":9102.67,"low":9070,"close":9102.67,"volume":14.430693,"closeTime":1583504999999},{"openTime":1583505000000,"open":9102.67,"high":9113.23,"low":9083.69,"close":9089.6,"volume":5.590711,"closeTime":1583505899999},{"openTime":1583505900000,"open":9089.6,"high":9093.79,"low":9072.66,"close":9084.61,"volume":5.120238,"closeTime":1583506799999},{"openTime":1583506800000,"open":9086.92,"high":9100.42,"low":9082.71,"close":9082.72,"volume":7.201764,"closeTime":1583507699999},{"openTime":1583507700000,"open":9088.1,"high":9088.1,"low":9070.17,"close":9070.17,"volume":8.093765,"closeTime":1583508599999},{"openTime":1583508600000,"open":9068.46,"high":9076.39,"low":9060,"close":9065.33,"volume":15.272462,"closeTime":1583509499999},{"openTime":1583509500000,"open":9067.13,"high":9067.13,"low":9023.37,"close":9023.37,"volume":21.204829,"closeTime":1583510399999},{"openTime":1583510400000,"open":9023.37,"high":9063.69,"low":9023.37,"close":9057.91,"volume":13.771324,"closeTime":1583511299999},{"openTime":1583511300000,"open":9056.37,"high":9080.99,"low":9054.21,"close":9065.8,"volume":35.46718,"closeTime":1583512199999},{"openTime":1583512200000,"open":9063.72,"high":9088.09,"low":9060.53,"close":9067.99,"volume":11.713475,"closeTime":1583513099999},{"openTime":1583513100000,"open":9067.18,"high":9077.66,"low":9052.63,"close":9069.26,"volume":4.911919,"closeTime":1583513999999},{"openTime":1583514000000,"open":9069.53,"high":9084.85,"low":9069.37,"close":9076.3,"volume":11.852541,"closeTime":1583514899999},{"openTime":1583514900000,"open":9076.31,"high":9099.01,"low":9076.31,"close":9092.68,"volume":6.786901,"closeTime":1583515799999},{"openTime":1583515800000,"open":9093.52,"high":9097.42,"low":9076.29,"close":9091.4,"volume":21.775323,"closeTime":1583516699999},{"openTime":1583516700000,"open":9090.89,"high":9091.88,"low":9075.43,"close":9087,"volume":3.619187,"closeTime":1583517599999},{"openTime":1583517600000,"open":9087,"high":9096.42,"low":9083.98,"close":9092.32,"volume":2.972345,"closeTime":1583518499999},{"openTime":1583518500000,"open":9092.32,"high":9092.32,"low":9075.41,"close":9077.2,"volume":5.619159,"closeTime":1583519399999},{"openTime":1583519400000,"open":9083.62,"high":9089.87,"low":9081.19,"close":9089.87,"volume":1.508322,"closeTime":1583520299999},{"openTime":1583520300000,"open":9090.11,"high":9091.88,"low":9081.88,"close":9083.69,"volume":1.895485,"closeTime":1583521199999},{"openTime":1583521200000,"open":9085.92,"high":9093.16,"low":9078.94,"close":9080.68,"volume":6.285108,"closeTime":1583522099999},{"openTime":1583522100000,"open":9080.68,"high":9108.8,"low":9080.67,"close":9106.56,"volume":6.326433,"closeTime":1583522999999},{"openTime":1583523000000,"open":9101.48,"high":9119.91,"low":9100.88,"close":9113.09,"volume":24.124554,"closeTime":1583523899999},{"openTime":1583523900000,"open":9113.09,"high":9118.78,"low":9100.48,"close":9100.49,"volume":9.807498,"closeTime":1583524799999},{"openTime":1583524800000,"open":9100.5,"high":9118.25,"low":9097.96,"close":9113.64,"volume":8.73099,"closeTime":1583525699999},{"openTime":1583525700000,"open":9110.62,"high":9124,"low":9110.62,"close":9117.16,"volume":13.410396,"closeTime":1583526599999},{"openTime":1583526600000,"open":9114.91,"high":9122.68,"low":9114.91,"close":9121.72,"volume":1.703913,"closeTime":1583527499999},{"openTime":1583527500000,"open":9122,"high":9123.99,"low":9098,"close":9113.95,"volume":28.929362,"closeTime":1583528399999},{"openTime":1583528400000,"open":9113.95,"high":9132.5,"low":9113.95,"close":9123.7,"volume":12.957805,"closeTime":1583529299999},{"openTime":1583529300000,"open":9123.4,"high":9139.11,"low":9123.39,"close":9138.94,"volume":3.162656,"closeTime":1583530199999},{"openTime":1583530200000,"open":9131.6,"high":9137.84,"low":9120.63,"close":9120.63,"volume":3.850668,"closeTime":1583531099999},{"openTime":1583531100000,"open":9120.63,"high":9135.88,"low":9120.63,"close":9135.88,"volume":0.971395,"closeTime":1583531999999},{"openTime":1583532000000,"open":9135.88,"high":9138.08,"low":9120.69,"close":9120.69,"volume":15.539591,"closeTime":1583532899999},{"openTime":1583532900000,"open":9111.93,"high":9112.04,"low":9087.45,"close":9090.61,"volume":15.423474,"closeTime":1583533799999},{"openTime":1583533800000,"open":9092.05,"high":9115.58,"low":9092.05,"close":9115.58,"volume":1.841779,"closeTime":1583534699999},{"openTime":1583534700000,"open":9115.58,"high":9124.64,"low":9108.51,"close":9124.64,"volume":11.896652,"closeTime":1583535599999},{"openTime":1583535600000,"open":9125,"high":9139.18,"low":9122.65,"close":9133.24,"volume":6.904342,"closeTime":1583536499999},{"openTime":1583536500000,"open":9132.09,"high":9153.72,"low":9116.16,"close":9129.38,"volume":49.592083,"closeTime":1583537399999},{"openTime":1583537400000,"open":9132.06,"high":9154.16,"low":9132.06,"close":9152.28,"volume":8.937722,"closeTime":1583538299999},{"openTime":1583538300000,"open":9146.51,"high":9159.02,"low":9138.73,"close":9157,"volume":10.811354,"closeTime":1583539199999},{"openTime":1583539200000,"open":9154.19,"high":9160.49,"low":9126.25,"close":9134.08,"volume":8.933824,"closeTime":1583540099999},{"openTime":1583540100000,"open":9126.25,"high":9139.17,"low":9125,"close":9136.82,"volume":3.337412,"closeTime":1583540999999},{"openTime":1583541000000,"open":9130.01,"high":9151.55,"low":9130.01,"close":9151.55,"volume":7.375267,"closeTime":1583541899999},{"openTime":1583541900000,"open":9153.13,"high":9170.1,"low":9138.6,"close":9138.6,"volume":13.796522,"closeTime":1583542799999},{"openTime":1583542800000,"open":9145.9,"high":9145.9,"low":9125.61,"close":9137.81,"volume":3.268288,"closeTime":1583543699999},{"openTime":1583543700000,"open":9136.98,"high":9136.98,"low":9112.06,"close":9121.15,"volume":3.249997,"closeTime":1583544599999},{"openTime":1583544600000,"open":9126.37,"high":9128,"low":9114.4,"close":9114.79,"volume":2.113049,"closeTime":1583545499999},{"openTime":1583545500000,"open":9119.62,"high":9119.62,"low":9100,"close":9104.88,"volume":6.865972,"closeTime":1583546399999},{"openTime":1583546400000,"open":9113.41,"high":9125.14,"low":9106.39,"close":9119.21,"volume":1.034154,"closeTime":1583547299999},{"openTime":1583547300000,"open":9119.75,"high":9119.75,"low":9100.82,"close":9100.82,"volume":0.729377,"closeTime":1583548199999},{"openTime":1583548200000,"open":9098.6,"high":9111.91,"low":9096,"close":9111.91,"volume":3.218944,"closeTime":1583549099999},{"openTime":1583549100000,"open":9110.71,"high":9119.67,"low":9106.96,"close":9115.23,"volume":0.732736,"closeTime":1583549999999},{"openTime":1583550000000,"open":9112.43,"high":9118.15,"low":9108.89,"close":9114.56,"volume":0.239399,"closeTime":1583550899999},{"openTime":1583550900000,"open":9115.98,"high":9132.06,"low":9110.86,"close":9129.89,"volume":1.737775,"closeTime":1583551799999},{"openTime":1583551800000,"open":9132.38,"high":9135.98,"low":9116.65,"close":9124.65,"volume":1.421553,"closeTime":1583552699999},{"openTime":1583552700000,"open":9121,"high":9121,"low":9105.34,"close":9111.68,"volume":1.032584,"closeTime":1583553599999},{"openTime":1583553600000,"open":9106.26,"high":9126.86,"low":9103.12,"close":9103.12,"volume":1.505455,"closeTime":1583554499999},{"openTime":1583554500000,"open":9105.85,"high":9112.88,"low":9100,"close":9100.84,"volume":3.535741,"closeTime":1583555399999},{"openTime":1583555400000,"open":9103.67,"high":9104.55,"low":9088.57,"close":9091.33,"volume":2.97187,"closeTime":1583556299999},{"openTime":1583556300000,"open":9088.24,"high":9099.17,"low":9083.8,"close":9093.82,"volume":1.240043,"closeTime":1583557199999},{"openTime":1583557200000,"open":9093.1,"high":9093.1,"low":9082,"close":9088.28,"volume":0.196886,"closeTime":1583558099999},{"openTime":1583558100000,"open":9088.97,"high":9100.68,"low":9081.65,"close":9089.59,"volume":2.994997,"closeTime":1583558999999},{"openTime":1583559000000,"open":9088.8,"high":9098.97,"low":9082.29,"close":9089.85,"volume":5.963312,"closeTime":1583559899999},{"openTime":1583559900000,"open":9089.86,"high":9102.47,"low":9088.05,"close":9091.5,"volume":7.360413,"closeTime":1583560799999},{"openTime":1583560800000,"open":9100.14,"high":9109.62,"low":9098.16,"close":9107.45,"volume":1.202027,"closeTime":1583561699999},{"openTime":1583561700000,"open":9106.04,"high":9114.05,"low":9099.2,"close":9099.2,"volume":3.20798,"closeTime":1583562599999},{"openTime":1583562600000,"open":9099.2,"high":9112.47,"low":9091.89,"close":9103.43,"volume":3.032678,"closeTime":1583563499999},{"openTime":1583563500000,"open":9099.66,"high":9099.66,"low":9088.13,"close":9088.13,"volume":4.081436,"closeTime":1583564399999},{"openTime":1583564400000,"open":9088.13,"high":9094.58,"low":9065.75,"close":9071.75,"volume":6.00622,"closeTime":1583565299999},{"openTime":1583565300000,"open":9071.75,"high":9098.64,"low":9071.53,"close":9088.81,"volume":3.242912,"closeTime":1583566199999},{"openTime":1583566200000,"open":9090.02,"high":9098.24,"low":9086.13,"close":9092.02,"volume":2.911003,"closeTime":1583567099999},{"openTime":1583567100000,"open":9092.62,"high":9108.64,"low":9092.62,"close":9101.69,"volume":12.790046,"closeTime":1583567999999},{"openTime":1583568000000,"open":9108.44,"high":9120.7,"low":9099.88,"close":9115.92,"volume":5.911052,"closeTime":1583568899999},{"openTime":1583568900000,"open":9111.98,"high":9121.4,"low":9110.94,"close":9120.52,"volume":9.787436,"closeTime":1583569799999},{"openTime":1583569800000,"open":9115,"high":9120.81,"low":9110.77,"close":9118.43,"volume":3.828521,"closeTime":1583570699999},{"openTime":1583570700000,"open":9120.82,"high":9128.88,"low":9115.89,"close":9122.45,"volume":2.1361,"closeTime":1583571599999},{"openTime":1583571600000,"open":9127.68,"high":9128.41,"low":9110,"close":9111.82,"volume":6.44808,"closeTime":1583572499999},{"openTime":1583572500000,"open":9117.13,"high":9127.42,"low":9115,"close":9124.27,"volume":3.151882,"closeTime":1583573399999},{"openTime":1583573400000,"open":9120.16,"high":9120.16,"low":9111.92,"close":9119.15,"volume":2.067114,"closeTime":1583574299999},{"openTime":1583574300000,"open":9116.87,"high":9133.43,"low":9116.87,"close":9126.34,"volume":5.211106,"closeTime":1583575199999},{"openTime":1583575200000,"open":9128.4,"high":9135.34,"low":9118.88,"close":9124.84,"volume":3.375063,"closeTime":1583576099999},{"openTime":1583576100000,"open":9124.84,"high":9133.21,"low":9123.24,"close":9127.1,"volume":6.645553,"closeTime":1583576999999},{"openTime":1583577000000,"open":9127.68,"high":9137.29,"low":9127.68,"close":9131.11,"volume":4.838803,"closeTime":1583577899999},{"openTime":1583577900000,"open":9128.43,"high":9134.73,"low":9110.06,"close":9116.35,"volume":8.797114,"closeTime":1583578799999},{"openTime":1583578800000,"open":9119.92,"high":9120.02,"low":9105.09,"close":9109.01,"volume":5.250443,"closeTime":1583579699999},{"openTime":1583579700000,"open":9102.1,"high":9106.49,"low":9091.57,"close":9106.49,"volume":1.524141,"closeTime":1583580599999},{"openTime":1583580600000,"open":9106.5,"high":9120.21,"low":9102.25,"close":9120.21,"volume":0.63848,"closeTime":1583581499999},{"openTime":1583581500000,"open":9114.56,"high":9119.66,"low":9107.57,"close":9107.57,"volume":0.462046,"closeTime":1583582399999},{"openTime":1583582400000,"open":9114.88,"high":9131.63,"low":9114.88,"close":9131.49,"volume":2.777352,"closeTime":1583583299999},{"openTime":1583583300000,"open":9129.98,"high":9154.98,"low":9123.9,"close":9154.98,"volume":10.144988,"closeTime":1583584199999},{"openTime":1583584200000,"open":9154.81,"high":9154.81,"low":9107.46,"close":9115.53,"volume":2.330374,"closeTime":1583585099999},{"openTime":1583585100000,"open":9116.15,"high":9118.86,"low":9096.29,"close":9096.29,"volume":1.130514,"closeTime":1583585999999},{"openTime":1583586000000,"open":9102.87,"high":9120.34,"low":9102.87,"close":9115.24,"volume":1.219167,"closeTime":1583586899999},{"openTime":1583586900000,"open":9120.84,"high":9126.45,"low":9102.99,"close":9102.99,"volume":3.341145,"closeTime":1583587799999},{"openTime":1583587800000,"open":9108.96,"high":9115.38,"low":9090,"close":9094.59,"volume":8.98726,"closeTime":1583588699999},{"openTime":1583588700000,"open":9098.09,"high":9110.1,"low":9097.46,"close":9102.82,"volume":1.565003,"closeTime":1583589599999},{"openTime":1583589600000,"open":9105.46,"high":9116.43,"low":9104.8,"close":9116.43,"volume":1.435396,"closeTime":1583590499999},{"openTime":1583590500000,"open":9116.43,"high":9117.34,"low":9102.83,"close":9109.28,"volume":3.450955,"closeTime":1583591399999},{"openTime":1583591400000,"open":9102.82,"high":9120.99,"low":9102.82,"close":9113.42,"volume":1.628338,"closeTime":1583592299999},{"openTime":1583592300000,"open":9120.53,"high":9129.17,"low":9106.37,"close":9129.16,"volume":4.844344,"closeTime":1583593199999},{"openTime":1583593200000,"open":9124.08,"high":9137.37,"low":9123.03,"close":9127.19,"volume":3.171859,"closeTime":1583594099999},{"openTime":1583594100000,"open":9124.93,"high":9131.41,"low":9115.15,"close":9130.4,"volume":7.879938,"closeTime":1583594999999},{"openTime":1583595000000,"open":9131.9,"high":9131.9,"low":9118.62,"close":9118.62,"volume":30.350786,"closeTime":1583595899999},{"openTime":1583595900000,"open":9118.62,"high":9135.33,"low":9118.62,"close":9131.32,"volume":1.7852,"closeTime":1583596799999},{"openTime":1583596800000,"open":9131.48,"high":9134.81,"low":9117.92,"close":9134.81,"volume":4.580462,"closeTime":1583597699999},{"openTime":1583597700000,"open":9132.38,"high":9146.41,"low":9130.5,"close":9137.42,"volume":6.353238,"closeTime":1583598599999},{"openTime":1583598600000,"open":9137.42,"high":9215.43,"low":9050,"close":9089.47,"volume":139.441924,"closeTime":1583599499999},{"openTime":1583599500000,"open":9086.38,"high":9104.48,"low":9035,"close":9055.06,"volume":19.746332,"closeTime":1583600399999},{"openTime":1583600400000,"open":9055.06,"high":9055.06,"low":8909,"close":8967.08,"volume":117.957318,"closeTime":1583601299999},{"openTime":1583601300000,"open":8974.57,"high":8983.29,"low":8940.84,"close":8957.19,"volume":57.785436,"closeTime":1583602199999},{"openTime":1583602200000,"open":8950.01,"high":8970.32,"low":8941.52,"close":8952.29,"volume":73.41559,"closeTime":1583603099999},{"openTime":1583603100000,"open":8952.29,"high":8952.29,"low":8917,"close":8933.63,"volume":42.192973,"closeTime":1583603999999},{"openTime":1583604000000,"open":8935.31,"high":8936.77,"low":8851.93,"close":8884.6,"volume":82.20897,"closeTime":1583604899999},{"openTime":1583604900000,"open":8877.37,"high":8900.72,"low":8875,"close":8885.99,"volume":13.588715,"closeTime":1583605799999},{"openTime":1583605800000,"open":8890.56,"high":8916.94,"low":8879,"close":8899.24,"volume":16.793293,"closeTime":1583606699999},{"openTime":1583606700000,"open":8896.27,"high":8908.29,"low":8876.38,"close":8890.12,"volume":4.406948,"closeTime":1583607599999},{"openTime":1583607600000,"open":8871.54,"high":8898.07,"low":8867.77,"close":8888.97,"volume":5.183278,"closeTime":1583608499999},{"openTime":1583608500000,"open":8893.88,"high":8906.98,"low":8890.12,"close":8898.75,"volume":3.527154,"closeTime":1583609399999},{"openTime":1583609400000,"open":8894.32,"high":8902.91,"low":8885.08,"close":8897.52,"volume":2.908747,"closeTime":1583610299999},{"openTime":1583610300000,"open":8897.52,"high":8903.12,"low":8881.1,"close":8897.48,"volume":33.503633,"closeTime":1583611199999},{"openTime":1583611200000,"open":8894.7,"high":8894.7,"low":8870.1,"close":8894.48,"volume":4.763391,"closeTime":1583612099999},{"openTime":1583612100000,"open":8887.72,"high":8903.51,"low":8887.72,"close":8901,"volume":3.449241,"closeTime":1583612999999},{"openTime":1583613000000,"open":8900,"high":8902.27,"low":8887.38,"close":8894.23,"volume":5.33279,"closeTime":1583613899999},{"openTime":1583613900000,"open":8894.3,"high":8898.19,"low":8891.12,"close":8895.98,"volume":0.758657,"closeTime":1583614799999},{"openTime":1583614800000,"open":8885.05,"high":8893.61,"low":8879,"close":8888.88,"volume":6.084681,"closeTime":1583615699999},{"openTime":1583615700000,"open":8892.88,"high":8899.69,"low":8885.8,"close":8899.69,"volume":1.982802,"closeTime":1583616599999},{"openTime":1583616600000,"open":8899.71,"high":8900.09,"low":8893.81,"close":8900.08,"volume":3.179621,"closeTime":1583617499999},{"openTime":1583617500000,"open":8900.09,"high":8900.09,"low":8883.02,"close":8887.77,"volume":1.470223,"closeTime":1583618399999},{"openTime":1583618400000,"open":8889.88,"high":8904,"low":8886.88,"close":8904,"volume":1.738869,"closeTime":1583619299999},{"openTime":1583619300000,"open":8905.83,"high":8919.76,"low":8905.83,"close":8915.98,"volume":2.371656,"closeTime":1583620199999},{"openTime":1583620200000,"open":8915.98,"high":8925.97,"low":8908.63,"close":8913,"volume":8.354636,"closeTime":1583621099999},{"openTime":1583621100000,"open":8918.31,"high":8931.23,"low":8918.31,"close":8918.56,"volume":2.17377,"closeTime":1583621999999},{"openTime":1583622000000,"open":8924.14,"high":8924.14,"low":8900,"close":8900.4,"volume":3.553905,"closeTime":1583622899999},{"openTime":1583622900000,"open":8909.15,"high":8912.11,"low":8899.47,"close":8910.56,"volume":2.998053,"closeTime":1583623799999},{"openTime":1583623800000,"open":8909.08,"high":8909.08,"low":8879,"close":8889.01,"volume":1.912656,"closeTime":1583624699999},{"openTime":1583624700000,"open":8885.8,"high":8906.8,"low":8885.8,"close":8894.8,"volume":3.819223,"closeTime":1583625599999},{"openTime":1583625600000,"open":8891.42,"high":8891.42,"low":8856,"close":8865.36,"volume":26.802688,"closeTime":1583626499999},{"openTime":1583626500000,"open":8864.33,"high":8864.33,"low":8772.99,"close":8792.98,"volume":52.028288,"closeTime":1583627399999},{"openTime":1583627400000,"open":8785.67,"high":8785.67,"low":8730,"close":8771.59,"volume":25.348766,"closeTime":1583628299999},{"openTime":1583628300000,"open":8777.02,"high":8793.13,"low":8763.88,"close":8792.66,"volume":11.002361,"closeTime":1583629199999},{"openTime":1583629200000,"open":8792.63,"high":8792.67,"low":8768.76,"close":8784.44,"volume":2.613913,"closeTime":1583630099999},{"openTime":1583630100000,"open":8786.24,"high":8792.67,"low":8783.32,"close":8791.36,"volume":2.647485,"closeTime":1583630999999},{"openTime":1583631000000,"open":8791.36,"high":8791.65,"low":8768.8,"close":8773.39,"volume":1.871124,"closeTime":1583631899999},{"openTime":1583631900000,"open":8773.4,"high":8781.03,"low":8760.64,"close":8763.69,"volume":4.717773,"closeTime":1583632799999},{"openTime":1583632800000,"open":8766.31,"high":8779.51,"low":8758,"close":8779.51,"volume":9.31751,"closeTime":1583633699999},{"openTime":1583633700000,"open":8776.94,"high":8783.68,"low":8755.24,"close":8760.83,"volume":2.774019,"closeTime":1583634599999},{"openTime":1583634600000,"open":8768.1,"high":8769.54,"low":8747.07,"close":8747.07,"volume":11.648952,"closeTime":1583635499999},{"openTime":1583635500000,"open":8751.36,"high":8758.37,"low":8721.79,"close":8735.17,"volume":12.181705,"closeTime":1583636399999},{"openTime":1583636400000,"open":8725.15,"high":8758.98,"low":8709,"close":8750.21,"volume":22.458354,"closeTime":1583637299999},{"openTime":1583637300000,"open":8750.22,"high":8762.32,"low":8749.61,"close":8762.32,"volume":12.866922,"closeTime":1583638199999},{"openTime":1583638200000,"open":8762.48,"high":8766.85,"low":8748.36,"close":8752.29,"volume":2.379283,"closeTime":1583639099999},{"openTime":1583639100000,"open":8747.27,"high":8755.05,"low":8743.65,"close":8755.05,"volume":1.248914,"closeTime":1583639999999},{"openTime":1583640000000,"open":8741.15,"high":8741.15,"low":8732.01,"close":8737,"volume":5.402358,"closeTime":1583640899999},{"openTime":1583640900000,"open":8744.81,"high":8755.06,"low":8735.5,"close":8748.08,"volume":20.286508,"closeTime":1583641799999},{"openTime":1583641800000,"open":8744.77,"high":8754.24,"low":8744.75,"close":8754.24,"volume":2.98067,"closeTime":1583642699999},{"openTime":1583642700000,"open":8754.22,"high":8761.12,"low":8746.56,"close":8749.92,"volume":11.723441,"closeTime":1583643599999},{"openTime":1583643600000,"open":8743.21,"high":8746.85,"low":8729.4,"close":8733.57,"volume":7.287172,"closeTime":1583644499999},{"openTime":1583644500000,"open":8733.55,"high":8746.04,"low":8725.52,"close":8740,"volume":2.961497,"closeTime":1583645399999},{"openTime":1583645400000,"open":8739.48,"high":8752.72,"low":8739.48,"close":8745.16,"volume":0.062629,"closeTime":1583646299999},{"openTime":1583646300000,"open":8753.15,"high":8753.15,"low":8730.35,"close":8730.35,"volume":6.240128,"closeTime":1583647199999},{"openTime":1583647200000,"open":8731.42,"high":8734.25,"low":8720,"close":8731.2,"volume":3.956164,"closeTime":1583648099999},{"openTime":1583648100000,"open":8731.2,"high":8734.45,"low":8731.2,"close":8734.45,"volume":2.753171,"closeTime":1583648999999},{"openTime":1583649000000,"open":8736.65,"high":8737,"low":8713.94,"close":8726.31,"volume":11.292574,"closeTime":1583649899999},{"openTime":1583649900000,"open":8727,"high":8733.77,"low":8727,"close":8728.57,"volume":2.286589,"closeTime":1583650799999},{"openTime":1583650800000,"open":8738.99,"high":8755.99,"low":8738.99,"close":8752.37,"volume":8.638506,"closeTime":1583651699999},{"openTime":1583651700000,"open":8755.49,"high":8763.83,"low":8748.05,"close":8749.79,"volume":3.952356,"closeTime":1583652599999},{"openTime":1583652600000,"open":8745.96,"high":8747.51,"low":8744.77,"close":8744.77,"volume":4.797327,"closeTime":1583653499999},{"openTime":1583653500000,"open":8751.89,"high":8752.7,"low":8744.77,"close":8752.67,"volume":0.579507,"closeTime":1583654399999},{"openTime":1583654400000,"open":8744.8,"high":8744.8,"low":8725.59,"close":8737.43,"volume":12.487453,"closeTime":1583655299999},{"openTime":1583655300000,"open":8738.18,"high":8741,"low":8733.16,"close":8737.76,"volume":0.529229,"closeTime":1583656199999},{"openTime":1583656200000,"open":8738.12,"high":8738.45,"low":8727.69,"close":8729.67,"volume":2.845388,"closeTime":1583657099999},{"openTime":1583657100000,"open":8737.82,"high":8742.45,"low":8729.63,"close":8734.45,"volume":1.542887,"closeTime":1583657999999},{"openTime":1583658000000,"open":8739.24,"high":8745.33,"low":8736.82,"close":8738.56,"volume":4.767985,"closeTime":1583658899999},{"openTime":1583658900000,"open":8742.89,"high":8752.28,"low":8739.37,"close":8749.06,"volume":5.466261,"closeTime":1583659799999},{"openTime":1583659800000,"open":8749.08,"high":8750.81,"low":8740,"close":8743.42,"volume":6.735294,"closeTime":1583660699999},{"openTime":1583660700000,"open":8742.68,"high":8742.68,"low":8719.07,"close":8719.07,"volume":3.634667,"closeTime":1583661599999},{"openTime":1583661600000,"open":8726.68,"high":8732.59,"low":8683.52,"close":8691.61,"volume":9.036568,"closeTime":1583662499999},{"openTime":1583662500000,"open":8699.6,"high":8748.77,"low":8699.59,"close":8733.16,"volume":22.219624,"closeTime":1583663399999},{"openTime":1583663400000,"open":8739.58,"high":8745.94,"low":8733.41,"close":8745.94,"volume":4.921757,"closeTime":1583664299999},{"openTime":1583664300000,"open":8735.81,"high":8748.44,"low":8735.81,"close":8747.91,"volume":0.259409,"closeTime":1583665199999},{"openTime":1583665200000,"open":8743.04,"high":8763.08,"low":8743.03,"close":8750.01,"volume":5.030675,"closeTime":1583666099999},{"openTime":1583666100000,"open":8750.01,"high":8750.85,"low":8733.07,"close":8733.28,"volume":3.117408,"closeTime":1583666999999},{"openTime":1583667000000,"open":8733.01,"high":8742.3,"low":8730.53,"close":8738.5,"volume":8.804934,"closeTime":1583667899999},{"openTime":1583667900000,"open":8748,"high":8762.77,"low":8745.54,"close":8752.78,"volume":3.42567,"closeTime":1583668799999},{"openTime":1583668800000,"open":8752.16,"high":8757.73,"low":8738.71,"close":8746.58,"volume":3.349889,"closeTime":1583669699999},{"openTime":1583669700000,"open":8745,"high":8747.52,"low":8724.57,"close":8725.61,"volume":4.155897,"closeTime":1583670599999},{"openTime":1583670600000,"open":8735.24,"high":8735.88,"low":8701.02,"close":8727.29,"volume":9.504041,"closeTime":1583671499999},{"openTime":1583671500000,"open":8719.23,"high":8731.75,"low":8665.75,"close":8683.98,"volume":12.647515,"closeTime":1583672399999},{"openTime":1583672400000,"open":8683.98,"high":8698.89,"low":8663.06,"close":8670,"volume":10.166936,"closeTime":1583673299999},{"openTime":1583673300000,"open":8660.77,"high":8680.59,"low":8635.63,"close":8659.6,"volume":32.284992,"closeTime":1583674199999},{"openTime":1583674200000,"open":8652.22,"high":8688.16,"low":8642.7,"close":8682.8,"volume":9.390281,"closeTime":1583675099999},{"openTime":1583675100000,"open":8683.02,"high":8683.02,"low":8655.15,"close":8663.7,"volume":36.749545,"closeTime":1583675999999},{"openTime":1583676000000,"open":8660.8,"high":8677.5,"low":8657.63,"close":8677.5,"volume":5.469849,"closeTime":1583676899999},{"openTime":1583676900000,"open":8677.5,"high":8677.5,"low":8649.49,"close":8652.1,"volume":6.305585,"closeTime":1583677799999},{"openTime":1583677800000,"open":8651.45,"high":8651.45,"low":8617.01,"close":8626.18,"volume":32.083928,"closeTime":1583678699999},{"openTime":1583678700000,"open":8624.52,"high":8624.52,"low":8568.98,"close":8578.74,"volume":31.91402,"closeTime":1583679599999},{"openTime":1583679600000,"open":8577.87,"high":8607.36,"low":8514.67,"close":8524.72,"volume":31.664623,"closeTime":1583680499999},{"openTime":1583680500000,"open":8520,"high":8550,"low":8471.9,"close":8498.77,"volume":66.344652,"closeTime":1583681399999},{"openTime":1583681400000,"open":8494.01,"high":8503.19,"low":8307.11,"close":8401.2,"volume":170.66873,"closeTime":1583682299999},{"openTime":1583682300000,"open":8389.44,"high":8417.28,"low":8369.97,"close":8409.38,"volume":82.011193,"closeTime":1583683199999},{"openTime":1583683200000,"open":8407.12,"high":8407.12,"low":8332.45,"close":8337.44,"volume":26.538127,"closeTime":1583684099999},{"openTime":1583684100000,"open":8332.45,"high":8337.19,"low":8165.75,"close":8222.16,"volume":154.618703,"closeTime":1583684999999},{"openTime":1583685000000,"open":8225.79,"high":8298.04,"low":8175.06,"close":8293.9,"volume":75.028346,"closeTime":1583685899999},{"openTime":1583685900000,"open":8295.31,"high":8332.12,"low":8270.29,"close":8291.14,"volume":59.357281,"closeTime":1583686799999},{"openTime":1583686800000,"open":8292.98,"high":8312.32,"low":8257.64,"close":8304.59,"volume":40.22169,"closeTime":1583687699999},{"openTime":1583687700000,"open":8298.95,"high":8347.44,"low":8298.95,"close":8323.51,"volume":40.460147,"closeTime":1583688599999},{"openTime":1583688600000,"open":8322,"high":8345.26,"low":8302.51,"close":8336.84,"volume":13.495978,"closeTime":1583689499999},{"openTime":1583689500000,"open":8330.87,"high":8369.2,"low":8315.18,"close":8326.64,"volume":24.551405,"closeTime":1583690399999},{"openTime":1583690400000,"open":8320.24,"high":8320.24,"low":8285.07,"close":8304.81,"volume":17.722032,"closeTime":1583691299999},{"openTime":1583691300000,"open":8308.69,"high":8326.25,"low":8282.83,"close":8326.25,"volume":13.009771,"closeTime":1583692199999},{"openTime":1583692200000,"open":8324.49,"high":8327.68,"low":8306.19,"close":8310.47,"volume":6.900848,"closeTime":1583693099999},{"openTime":1583693100000,"open":8310,"high":8312.14,"low":8297.2,"close":8305.47,"volume":3.169436,"closeTime":1583693999999},{"openTime":1583694000000,"open":8303.29,"high":8303.3,"low":8273.23,"close":8291.25,"volume":6.920967,"closeTime":1583694899999},{"openTime":1583694900000,"open":8293.06,"high":8304.92,"low":8281.76,"close":8295.78,"volume":7.100317,"closeTime":1583695799999},{"openTime":1583695800000,"open":8293.01,"high":8314.24,"low":8291.23,"close":8314.24,"volume":18.279682,"closeTime":1583696699999},{"openTime":1583696700000,"open":8312.99,"high":8314.26,"low":8286.4,"close":8297.57,"volume":7.15498,"closeTime":1583697599999},{"openTime":1583697600000,"open":8293.32,"high":8314.35,"low":8288.4,"close":8308.41,"volume":11.044883,"closeTime":1583698499999},{"openTime":1583698500000,"open":8310.49,"high":8314.36,"low":8307.44,"close":8308.74,"volume":1.887527,"closeTime":1583699399999},{"openTime":1583699400000,"open":8308.74,"high":8313.8,"low":8276.37,"close":8288.35,"volume":36.96638,"closeTime":1583700299999},{"openTime":1583700300000,"open":8285.99,"high":8285.99,"low":8269.72,"close":8271.9,"volume":13.319135,"closeTime":1583701199999},{"openTime":1583701200000,"open":8271.9,"high":8296.35,"low":8271.9,"close":8288.83,"volume":3.360588,"closeTime":1583702099999},{"openTime":1583702100000,"open":8288.01,"high":8289.63,"low":8280.44,"close":8280.44,"volume":1.642935,"closeTime":1583702999999},{"openTime":1583703000000,"open":8280.44,"high":8282.89,"low":8264.17,"close":8264.17,"volume":5.728508,"closeTime":1583703899999},{"openTime":1583703900000,"open":8263.24,"high":8267.89,"low":8211.19,"close":8261.16,"volume":9.480021,"closeTime":1583704799999},{"openTime":1583704800000,"open":8247.15,"high":8282.44,"low":8236.6,"close":8237.45,"volume":24.461275,"closeTime":1583705699999},{"openTime":1583705700000,"open":8236.63,"high":8246.45,"low":8198.04,"close":8240.3,"volume":63.121219,"closeTime":1583706599999},{"openTime":1583706600000,"open":8231.63,"high":8236.72,"low":8180.21,"close":8214.23,"volume":30.246097,"closeTime":1583707499999},{"openTime":1583707500000,"open":8214.23,"high":8214.23,"low":8163.99,"close":8172.37,"volume":40.373804,"closeTime":1583708399999},{"openTime":1583708400000,"open":8170.78,"high":8212.42,"low":8167.38,"close":8212.42,"volume":21.30478,"closeTime":1583709299999},{"openTime":1583709300000,"open":8212.42,"high":8253.44,"low":8200,"close":8215.65,"volume":27.049301,"closeTime":1583710199999},{"openTime":1583710200000,"open":8212.23,"high":8212.23,"low":8065.63,"close":8105.85,"volume":93.124269,"closeTime":1583711099999},{"openTime":1583711100000,"open":8086.05,"high":8086.05,"low":8000,"close":8039.5,"volume":128.042585,"closeTime":1583711999999},{"openTime":1583712000000,"open":8033.35,"high":8193.93,"low":8033.35,"close":8121.92,"volume":41.360498,"closeTime":1583712899999},{"openTime":1583712900000,"open":8123.5,"high":8123.5,"low":8031.57,"close":8084.74,"volume":55.629013,"closeTime":1583713799999},{"openTime":1583713800000,"open":8081,"high":8081,"low":8016.88,"close":8043.78,"volume":27.196617,"closeTime":1583714699999},{"openTime":1583714700000,"open":8058.01,"high":8091.23,"low":8058.01,"close":8087.94,"volume":12.045204,"closeTime":1583715599999},{"openTime":1583715600000,"open":8087.95,"high":8087.95,"low":8044.38,"close":8064.37,"volume":14.244918,"closeTime":1583716499999},{"openTime":1583716500000,"open":8076.26,"high":8094.59,"low":8057.29,"close":8094.5,"volume":18.519983,"closeTime":1583717399999},{"openTime":1583717400000,"open":8087.97,"high":8135.17,"low":8086.28,"close":8121.14,"volume":26.566097,"closeTime":1583718299999},{"openTime":1583718300000,"open":8120.42,"high":8136.31,"low":8095.62,"close":8095.62,"volume":58.219977,"closeTime":1583719199999},{"openTime":1583719200000,"open":8091.37,"high":8097.46,"low":8055.48,"close":8059.54,"volume":20.477459,"closeTime":1583720099999},{"openTime":1583720100000,"open":8064.23,"high":8089.46,"low":8064.23,"close":8089.46,"volume":3.462448,"closeTime":1583720999999},{"openTime":1583721000000,"open":8085.11,"high":8085.11,"low":8065.76,"close":8065.76,"volume":13.587591,"closeTime":1583721899999},{"openTime":1583721900000,"open":8062.34,"high":8062.8,"low":8026.57,"close":8026.57,"volume":32.190839,"closeTime":1583722799999},{"openTime":1583722800000,"open":8032.12,"high":8060.34,"low":8028.69,"close":8048.89,"volume":13.865459,"closeTime":1583723699999},{"openTime":1583723700000,"open":8024.27,"high":8106.68,"low":7997.11,"close":8088,"volume":53.045114,"closeTime":1583724599999},{"openTime":1583724600000,"open":8086.01,"high":8086.01,"low":8053.2,"close":8053.42,"volume":5.824777,"closeTime":1583725499999},{"openTime":1583725500000,"open":8060.53,"high":8081.25,"low":8040.93,"close":8070.46,"volume":9.480912,"closeTime":1583726399999},{"openTime":1583726400000,"open":8070.46,"high":8070.46,"low":7897.57,"close":7905.19,"volume":87.175338,"closeTime":1583727299999},{"openTime":1583727300000,"open":7915.17,"high":7932.26,"low":7848.6,"close":7892.08,"volume":58.822521,"closeTime":1583728199999},{"openTime":1583728200000,"open":7892.08,"high":7892.08,"low":7810.88,"close":7857.96,"volume":81.635014,"closeTime":1583729099999},{"openTime":1583729100000,"open":7860.37,"high":7878.55,"low":7837.86,"close":7861.37,"volume":29.737493,"closeTime":1583729999999},{"openTime":1583730000000,"open":7860.57,"high":7862.99,"low":7817.49,"close":7827.71,"volume":19.623886,"closeTime":1583730899999},{"openTime":1583730900000,"open":7824.77,"high":7830.49,"low":7722,"close":7732.44,"volume":52.989765,"closeTime":1583731799999},{"openTime":1583731800000,"open":7721.36,"high":7849,"low":7686.42,"close":7840.17,"volume":88.946359,"closeTime":1583732699999},{"openTime":1583732700000,"open":7840.17,"high":7967.46,"low":7832.38,"close":7935,"volume":108.499812,"closeTime":1583733599999},{"openTime":1583733600000,"open":7935,"high":7979.92,"low":7892.4,"close":7969.96,"volume":37.697797,"closeTime":1583734499999},{"openTime":1583734500000,"open":7967.7,"high":8006.14,"low":7917.27,"close":7937.62,"volume":49.388901,"closeTime":1583735399999},{"openTime":1583735400000,"open":7945,"high":7952.56,"low":7876.39,"close":7902.49,"volume":77.234449,"closeTime":1583736299999},{"openTime":1583736300000,"open":7900,"high":7926.03,"low":7857.95,"close":7880.25,"volume":31.763045,"closeTime":1583737199999},{"openTime":1583737200000,"open":7893.23,"high":7917.5,"low":7884.68,"close":7916.67,"volume":22.161129,"closeTime":1583738099999},{"openTime":1583738100000,"open":7919.55,"high":7936.53,"low":7911.17,"close":7911.17,"volume":6.319546,"closeTime":1583738999999},{"openTime":1583739000000,"open":7908.69,"high":7909.63,"low":7884.75,"close":7893.96,"volume":26.002664,"closeTime":1583739899999},{"openTime":1583739900000,"open":7894.99,"high":7921.44,"low":7894.99,"close":7899.45,"volume":38.270545,"closeTime":1583740799999},{"openTime":1583740800000,"open":7906.1,"high":7970.73,"low":7906.1,"close":7959.49,"volume":30.614923,"closeTime":1583741699999},{"openTime":1583741700000,"open":7963.24,"high":7970.5,"low":7924.29,"close":7941.47,"volume":13.351327,"closeTime":1583742599999},{"openTime":1583742600000,"open":7941.33,"high":7989.97,"low":7928.85,"close":7985.17,"volume":35.060478,"closeTime":1583743499999},{"openTime":1583743500000,"open":7987.5,"high":7999.57,"low":7961.84,"close":7975.54,"volume":10.708822,"closeTime":1583744399999},{"openTime":1583744400000,"open":7972.03,"high":7981.71,"low":7951.32,"close":7953.98,"volume":27.467776,"closeTime":1583745299999},{"openTime":1583745300000,"open":7955.88,"high":7962.39,"low":7930,"close":7934.26,"volume":29.625921,"closeTime":1583746199999},{"openTime":1583746200000,"open":7937.71,"high":7952.73,"low":7907.32,"close":7910.32,"volume":12.158194,"closeTime":1583747099999},{"openTime":1583747100000,"open":7905.44,"high":7928.22,"low":7881.53,"close":7888.89,"volume":25.124945,"closeTime":1583747999999},{"openTime":1583748000000,"open":7888.9,"high":7910.82,"low":7882.17,"close":7882.69,"volume":17.758828,"closeTime":1583748899999},{"openTime":1583748900000,"open":7889.1,"high":7927.56,"low":7886.87,"close":7917.19,"volume":58.561652,"closeTime":1583749799999},{"openTime":1583749800000,"open":7924.42,"high":7931.35,"low":7902.88,"close":7906.56,"volume":21.673832,"closeTime":1583750699999},{"openTime":1583750700000,"open":7902.14,"high":7913.58,"low":7889.84,"close":7891.07,"volume":52.414752,"closeTime":1583751599999},{"openTime":1583751600000,"open":7887.32,"high":7887.32,"low":7771.91,"close":7797.98,"volume":69.075189,"closeTime":1583752499999},{"openTime":1583752500000,"open":7805,"high":7835.31,"low":7787.08,"close":7797.4,"volume":14.11429,"closeTime":1583753399999},{"openTime":1583753400000,"open":7797.39,"high":7824.17,"low":7789.49,"close":7798.83,"volume":27.900668,"closeTime":1583754299999},{"openTime":1583754300000,"open":7798.84,"high":7811.01,"low":7766.05,"close":7806.72,"volume":47.861305,"closeTime":1583755199999},{"openTime":1583755200000,"open":7811,"high":7927.62,"low":7797.81,"close":7825.7,"volume":95.115785,"closeTime":1583756099999},{"openTime":1583756100000,"open":7832.58,"high":7865.94,"low":7786.58,"close":7853.43,"volume":59.325848,"closeTime":1583756999999},{"openTime":1583757000000,"open":7855.21,"high":7865.93,"low":7811.77,"close":7826.98,"volume":26.992564,"closeTime":1583757899999},{"openTime":1583757900000,"open":7824.01,"high":7891.13,"low":7823.23,"close":7883.59,"volume":27.726973,"closeTime":1583758799999},{"openTime":1583758800000,"open":7889.7,"high":7895.03,"low":7832.09,"close":7841.83,"volume":28.459274,"closeTime":1583759699999},{"openTime":1583759700000,"open":7834.22,"high":7857.13,"low":7820,"close":7825.47,"volume":17.932219,"closeTime":1583760599999},{"openTime":1583760600000,"open":7823.35,"high":7823.35,"low":7748.12,"close":7765.61,"volume":137.566347,"closeTime":1583761499999},{"openTime":1583761500000,"open":7768.74,"high":7824.87,"low":7703.12,"close":7804.01,"volume":63.918687,"closeTime":1583762399999},{"openTime":1583762400000,"open":7804.06,"high":7849.37,"low":7746.25,"close":7769.86,"volume":20.434117,"closeTime":1583763299999},{"openTime":1583763300000,"open":7759.74,"high":7790.65,"low":7730,"close":7761.61,"volume":46.472343,"closeTime":1583764199999},{"openTime":1583764200000,"open":7758.64,"high":7786.36,"low":7737.77,"close":7737.77,"volume":20.455523,"closeTime":1583765099999},{"openTime":1583765100000,"open":7737.77,"high":7754.45,"low":7703.12,"close":7735.57,"volume":52.488463,"closeTime":1583765999999},{"openTime":1583766000000,"open":7708.67,"high":7772.77,"low":7667.6,"close":7716.6,"volume":114.101797,"closeTime":1583766899999},{"openTime":1583766900000,"open":7707.52,"high":7733.22,"low":7680.27,"close":7698.49,"volume":30.959269,"closeTime":1583767799999},{"openTime":1583767800000,"open":7689.75,"high":7693.43,"low":7627,"close":7647.68,"volume":85.481291,"closeTime":1583768699999},{"openTime":1583768700000,"open":7641.53,"high":7760.25,"low":7641.49,"close":7760.25,"volume":22.439665,"closeTime":1583769599999},{"openTime":1583769600000,"open":7760.79,"high":7760.79,"low":7686.65,"close":7714.5,"volume":19.250037,"closeTime":1583770499999},{"openTime":1583770500000,"open":7714.5,"high":7806.77,"low":7706.88,"close":7789.92,"volume":27.44131,"closeTime":1583771399999},{"openTime":1583771400000,"open":7794.15,"high":7880.83,"low":7794.15,"close":7829.76,"volume":29.810853,"closeTime":1583772299999},{"openTime":1583772300000,"open":7838,"high":7843,"low":7780,"close":7782.76,"volume":53.742423,"closeTime":1583773199999},{"openTime":1583773200000,"open":7780,"high":7790.46,"low":7734.84,"close":7790.46,"volume":25.45338,"closeTime":1583774099999},{"openTime":1583774100000,"open":7784.72,"high":7785.92,"low":7743.22,"close":7754.52,"volume":7.230589,"closeTime":1583774999999},{"openTime":1583775000000,"open":7756.97,"high":7780.08,"low":7738.85,"close":7743.08,"volume":10.006805,"closeTime":1583775899999},{"openTime":1583775900000,"open":7743.35,"high":7747.28,"low":7706.38,"close":7717.21,"volume":11.092496,"closeTime":1583776799999},{"openTime":1583776800000,"open":7731.43,"high":7780.82,"low":7727.29,"close":7740.96,"volume":27.758885,"closeTime":1583777699999},{"openTime":1583777700000,"open":7736.64,"high":7762.47,"low":7721.84,"close":7748.08,"volume":22.90693,"closeTime":1583778599999},{"openTime":1583778600000,"open":7752.75,"high":7755.63,"low":7725,"close":7725,"volume":5.72391,"closeTime":1583779499999},{"openTime":1583779500000,"open":7730.05,"high":7773.66,"low":7720.51,"close":7748.87,"volume":7.335105,"closeTime":1583780399999},{"openTime":1583780400000,"open":7745.41,"high":7806.7,"low":7745.41,"close":7793.73,"volume":21.266102,"closeTime":1583781299999},{"openTime":1583781300000,"open":7795.72,"high":7822.36,"low":7783.01,"close":7805.87,"volume":6.817662,"closeTime":1583782199999},{"openTime":1583782200000,"open":7805.87,"high":7842.05,"low":7801.64,"close":7830.82,"volume":28.183729,"closeTime":1583783099999},{"openTime":1583783100000,"open":7821.69,"high":7885.17,"low":7821.69,"close":7843.01,"volume":22.219517,"closeTime":1583783999999},{"openTime":1583784000000,"open":7846.68,"high":7873.51,"low":7786.46,"close":7851.91,"volume":24.069722,"closeTime":1583784899999},{"openTime":1583784900000,"open":7849.61,"high":7870.45,"low":7839.57,"close":7857.88,"volume":7.742206,"closeTime":1583785799999},{"openTime":1583785800000,"open":7857.45,"high":7890.35,"low":7851.34,"close":7866.84,"volume":20.640274,"closeTime":1583786699999},{"openTime":1583786700000,"open":7867.19,"high":7882.23,"low":7847.68,"close":7856.5,"volume":8.501827,"closeTime":1583787599999},{"openTime":1583787600000,"open":7855.46,"high":7879.26,"low":7854.74,"close":7868,"volume":15.222597,"closeTime":1583788499999},{"openTime":1583788500000,"open":7871.38,"high":7874.77,"low":7850.01,"close":7850.77,"volume":2.859675,"closeTime":1583789399999},{"openTime":1583789400000,"open":7854.9,"high":7872.55,"low":7854.9,"close":7860.7,"volume":7.455402,"closeTime":1583790299999},{"openTime":1583790300000,"open":7859.46,"high":7859.46,"low":7818,"close":7822.48,"volume":24.67213,"closeTime":1583791199999},{"openTime":1583791200000,"open":7829.37,"high":7840.53,"low":7828.01,"close":7840.53,"volume":2.158858,"closeTime":1583792099999},{"openTime":1583792100000,"open":7846.61,"high":7862.68,"low":7843.99,"close":7854.87,"volume":10.400548,"closeTime":1583792999999},{"openTime":1583793000000,"open":7843.01,"high":7863.2,"low":7829.07,"close":7855.44,"volume":5.408263,"closeTime":1583793899999},{"openTime":1583793900000,"open":7855.64,"high":7882,"low":7855.64,"close":7876.61,"volume":11.014448,"closeTime":1583794799999},{"openTime":1583794800000,"open":7872.66,"high":7902.76,"low":7863.07,"close":7867.05,"volume":14.180922,"closeTime":1583795699999},{"openTime":1583795700000,"open":7863.39,"high":7876.18,"low":7843.53,"close":7876.18,"volume":10.838657,"closeTime":1583796599999},{"openTime":1583796600000,"open":7876.18,"high":7895.8,"low":7869.42,"close":7894.43,"volume":89.156301,"closeTime":1583797499999},{"openTime":1583797500000,"open":7895.22,"high":7940.22,"low":7892.93,"close":7928.04,"volume":29.493204,"closeTime":1583798399999},{"openTime":1583798400000,"open":7934.92,"high":7949.78,"low":7915.82,"close":7927.79,"volume":13.450392,"closeTime":1583799299999},{"openTime":1583799300000,"open":7922.46,"high":7927.28,"low":7894.9,"close":7910.67,"volume":12.966015,"closeTime":1583800199999},{"openTime":1583800200000,"open":7914.59,"high":7941.52,"low":7911.77,"close":7929.48,"volume":6.178209,"closeTime":1583801099999},{"openTime":1583801100000,"open":7925.32,"high":7949.78,"low":7919.14,"close":7942.15,"volume":9.267378,"closeTime":1583801999999},{"openTime":1583802000000,"open":7937.81,"high":7966.75,"low":7934.25,"close":7959.63,"volume":5.035268,"closeTime":1583802899999},{"openTime":1583802900000,"open":7959.82,"high":7959.82,"low":7924.26,"close":7924.26,"volume":6.021343,"closeTime":1583803799999},{"openTime":1583803800000,"open":7924.55,"high":7942.34,"low":7916.5,"close":7920.55,"volume":2.507625,"closeTime":1583804699999},{"openTime":1583804700000,"open":7909.88,"high":7915.54,"low":7890.69,"close":7905.09,"volume":18.700462,"closeTime":1583805599999},{"openTime":1583805600000,"open":7905.36,"high":7910.54,"low":7891.8,"close":7902.6,"volume":5.509968,"closeTime":1583806499999},{"openTime":1583806500000,"open":7905.46,"high":7921.97,"low":7905.07,"close":7912.11,"volume":19.473082,"closeTime":1583807399999},{"openTime":1583807400000,"open":7910.12,"high":7924.09,"low":7910.12,"close":7917.09,"volume":118.717063,"closeTime":1583808299999},{"openTime":1583808300000,"open":7915.01,"high":7915.01,"low":7838.89,"close":7856.68,"volume":42.895114,"closeTime":1583809199999},{"openTime":1583809200000,"open":7851.15,"high":7882.43,"low":7851.15,"close":7862.07,"volume":16.845093,"closeTime":1583810099999},{"openTime":1583810100000,"open":7859.33,"high":7888.88,"low":7858.76,"close":7887.88,"volume":25.252991,"closeTime":1583810999999},{"openTime":1583811000000,"open":7887.9,"high":7913,"low":7887.89,"close":7905.55,"volume":14.68105,"closeTime":1583811899999},{"openTime":1583811900000,"open":7904.61,"high":7918.94,"low":7904.61,"close":7914.09,"volume":1.868187,"closeTime":1583812799999},{"openTime":1583812800000,"open":7910.53,"high":7945.71,"low":7907.49,"close":7939.57,"volume":8.908492,"closeTime":1583813699999},{"openTime":1583813700000,"open":7946.45,"high":7946.96,"low":7911.44,"close":7914.55,"volume":15.825337,"closeTime":1583814599999},{"openTime":1583814600000,"open":7909.24,"high":7935.35,"low":7909.24,"close":7935.35,"volume":8.822697,"closeTime":1583815499999},{"openTime":1583815500000,"open":7928.58,"high":7939,"low":7922.16,"close":7931,"volume":12.077472,"closeTime":1583816399999},{"openTime":1583816400000,"open":7931,"high":7931,"low":7910,"close":7910,"volume":17.393209,"closeTime":1583817299999},{"openTime":1583817300000,"open":7908.21,"high":7938.91,"low":7908.21,"close":7938.91,"volume":10.007978,"closeTime":1583818199999},{"openTime":1583818200000,"open":7932.61,"high":7950.42,"low":7931.17,"close":7946.16,"volume":5.790023,"closeTime":1583819099999},{"openTime":1583819100000,"open":7945,"high":7948.61,"low":7935,"close":7935,"volume":17.083599,"closeTime":1583819999999},{"openTime":1583820000000,"open":7931.72,"high":7939.48,"low":7925.01,"close":7935.47,"volume":3.50154,"closeTime":1583820899999},{"openTime":1583820900000,"open":7930.47,"high":7954.54,"low":7929.18,"close":7952.68,"volume":13.531121,"closeTime":1583821799999},{"openTime":1583821800000,"open":7945.53,"high":7952.01,"low":7917.06,"close":7930.66,"volume":17.72706,"closeTime":1583822699999},{"openTime":1583822700000,"open":7925.21,"high":7933.04,"low":7913.13,"close":7918,"volume":8.024519,"closeTime":1583823599999},{"openTime":1583823600000,"open":7915.4,"high":7920.32,"low":7888.5,"close":7895.11,"volume":5.124183,"closeTime":1583824499999},{"openTime":1583824500000,"open":7890.82,"high":7897.41,"low":7877.98,"close":7877.98,"volume":8.423926,"closeTime":1583825399999},{"openTime":1583825400000,"open":7877.89,"high":7899.96,"low":7863.51,"close":7893.78,"volume":45.507285,"closeTime":1583826299999},{"openTime":1583826300000,"open":7899,"high":7905.87,"low":7887.42,"close":7899.01,"volume":49.036647,"closeTime":1583827199999},{"openTime":1583827200000,"open":7899.01,"high":7902.23,"low":7885.85,"close":7902.23,"volume":16.612982,"closeTime":1583828099999},{"openTime":1583828100000,"open":7902.23,"high":7929.39,"low":7902.23,"close":7929,"volume":7.415052,"closeTime":1583828999999},{"openTime":1583829000000,"open":7923.84,"high":7923.84,"low":7909.63,"close":7912.15,"volume":8.997395,"closeTime":1583829899999},{"openTime":1583829900000,"open":7911.4,"high":7911.4,"low":7890.92,"close":7904.5,"volume":5.928164,"closeTime":1583830799999},{"openTime":1583830800000,"open":7904.5,"high":7904.5,"low":7882.86,"close":7894.41,"volume":17.618221,"closeTime":1583831699999},{"openTime":1583831700000,"open":7897.58,"high":7900.01,"low":7890.93,"close":7897.88,"volume":1.720913,"closeTime":1583832599999},{"openTime":1583832600000,"open":7896.75,"high":7896.75,"low":7866.94,"close":7879.21,"volume":134.452366,"closeTime":1583833499999},{"openTime":1583833500000,"open":7876.98,"high":7883.9,"low":7875.79,"close":7883,"volume":7.502044,"closeTime":1583834399999},{"openTime":1583834400000,"open":7876.58,"high":7910.64,"low":7876.58,"close":7910.64,"volume":9.858334,"closeTime":1583835299999},{"openTime":1583835300000,"open":7912.47,"high":7945.49,"low":7907.91,"close":7939.57,"volume":39.195123,"closeTime":1583836199999},{"openTime":1583836200000,"open":7941.09,"high":8034.27,"low":7934.66,"close":8028.24,"volume":60.108398,"closeTime":1583837099999},{"openTime":1583837100000,"open":8023.75,"high":8068.77,"low":8004.09,"close":8028.02,"volume":32.644594,"closeTime":1583837999999},{"openTime":1583838000000,"open":8044.46,"high":8089,"low":8044.46,"close":8077.79,"volume":26.007743,"closeTime":1583838899999},{"openTime":1583838900000,"open":8077.79,"high":8101,"low":8055.92,"close":8096.97,"volume":69.083392,"closeTime":1583839799999},{"openTime":1583839800000,"open":8101,"high":8105.71,"low":8058.91,"close":8067.18,"volume":17.295784,"closeTime":1583840699999},{"openTime":1583840700000,"open":8065.43,"high":8073.76,"low":8046.75,"close":8065.01,"volume":164.400597,"closeTime":1583841599999},{"openTime":1583841600000,"open":8070.36,"high":8102.78,"low":8068,"close":8097.16,"volume":11.077024,"closeTime":1583842499999},{"openTime":1583842500000,"open":8095.26,"high":8095.26,"low":8063.02,"close":8084.48,"volume":6.555586,"closeTime":1583843399999},{"openTime":1583843400000,"open":8079.22,"high":8129.97,"low":8070,"close":8120.16,"volume":43.826393,"closeTime":1583844299999},{"openTime":1583844300000,"open":8127.37,"high":8145.99,"low":8117.04,"close":8137.72,"volume":47.513699,"closeTime":1583845199999},{"openTime":1583845200000,"open":8143.44,"high":8151.12,"low":8109.73,"close":8121.13,"volume":34.660139,"closeTime":1583846099999},{"openTime":1583846100000,"open":8110.56,"high":8142.16,"low":8110.56,"close":8125.65,"volume":26.573787,"closeTime":1583846999999},{"openTime":1583847000000,"open":8125,"high":8135.11,"low":8023.06,"close":8023.06,"volume":42.557076,"closeTime":1583847899999},{"openTime":1583847900000,"open":8034.99,"high":8118.25,"low":8025.64,"close":8061.22,"volume":36.243925,"closeTime":1583848799999},{"openTime":1583848800000,"open":8061.22,"high":8091.77,"low":8061.22,"close":8089.08,"volume":16.112034,"closeTime":1583849699999},{"openTime":1583849700000,"open":8080.02,"high":8107.74,"low":8075,"close":8107.74,"volume":9.089033,"closeTime":1583850599999},{"openTime":1583850600000,"open":8107.74,"high":8112.27,"low":8080.62,"close":8080.62,"volume":15.154181,"closeTime":1583851499999},{"openTime":1583851500000,"open":8080,"high":8080,"low":8025.54,"close":8038.69,"volume":105.802564,"closeTime":1583852399999},{"openTime":1583852400000,"open":8039.18,"high":8042.12,"low":8001.07,"close":8024.81,"volume":33.246813,"closeTime":1583853299999},{"openTime":1583853300000,"open":8029.19,"high":8043.84,"low":8005.57,"close":8011.9,"volume":28.430799,"closeTime":1583854199999},{"openTime":1583854200000,"open":8006.27,"high":8006.27,"low":7772.18,"close":7862.52,"volume":248.759598,"closeTime":1583855099999},{"openTime":1583855100000,"open":7857.15,"high":7857.16,"low":7734.67,"close":7754.84,"volume":48.864497,"closeTime":1583855999999},{"openTime":1583856000000,"open":7758.28,"high":7822.03,"low":7730.98,"close":7816.59,"volume":134.5786,"closeTime":1583856899999},{"openTime":1583856900000,"open":7816.59,"high":7851.85,"low":7815.63,"close":7836,"volume":26.652203,"closeTime":1583857799999},{"openTime":1583857800000,"open":7833.34,"high":7847.21,"low":7817.58,"close":7840.54,"volume":15.337082,"closeTime":1583858699999},{"openTime":1583858700000,"open":7842.09,"high":7848,"low":7824.19,"close":7841.97,"volume":31.54808,"closeTime":1583859599999},{"openTime":1583859600000,"open":7837.72,"high":7898.29,"low":7820.42,"close":7898.29,"volume":19.238187,"closeTime":1583860499999},{"openTime":1583860500000,"open":7902.79,"high":7907.91,"low":7882.35,"close":7899.61,"volume":19.851975,"closeTime":1583861399999},{"openTime":1583861400000,"open":7905.82,"high":7905.82,"low":7861.54,"close":7866.46,"volume":5.992286,"closeTime":1583862299999},{"openTime":1583862300000,"open":7863.08,"high":7876.23,"low":7830,"close":7865.43,"volume":36.674406,"closeTime":1583863199999},{"openTime":1583863200000,"open":7865.4,"high":7865.4,"low":7810,"close":7819.33,"volume":104.290835,"closeTime":1583864099999},{"openTime":1583864100000,"open":7814.9,"high":7834.62,"low":7800,"close":7821.69,"volume":69.581144,"closeTime":1583864999999},{"openTime":1583865000000,"open":7821.71,"high":7894.26,"low":7821.71,"close":7873.1,"volume":65.915107,"closeTime":1583865899999},{"openTime":1583865900000,"open":7881.77,"high":7885.75,"low":7859.08,"close":7871.09,"volume":14.663246,"closeTime":1583866799999},{"openTime":1583866800000,"open":7865.32,"high":7889.99,"low":7850,"close":7882.52,"volume":9.078167,"closeTime":1583867699999},{"openTime":1583867700000,"open":7889.32,"high":7930.19,"low":7889.32,"close":7914,"volume":13.827453,"closeTime":1583868599999},{"openTime":1583868600000,"open":7915.18,"high":7932.55,"low":7904.21,"close":7921.88,"volume":15.025887,"closeTime":1583869499999},{"openTime":1583869500000,"open":7924.08,"high":7986.09,"low":7922.8,"close":7978.81,"volume":55.0053,"closeTime":1583870399999},{"openTime":1583870400000,"open":7984.33,"high":8004.9,"low":7900.48,"close":7951.78,"volume":26.080921,"closeTime":1583871299999},{"openTime":1583871300000,"open":7966.35,"high":7977.5,"low":7928.6,"close":7968.1,"volume":34.855585,"closeTime":1583872199999},{"openTime":1583872200000,"open":7972.71,"high":8029.38,"low":7972.71,"close":8025.09,"volume":25.608521,"closeTime":1583873099999},{"openTime":1583873100000,"open":8026,"high":8026,"low":7971.38,"close":7992.51,"volume":14.666741,"closeTime":1583873999999},{"openTime":1583874000000,"open":7993.01,"high":8020,"low":7993.01,"close":8010.45,"volume":10.254106,"closeTime":1583874899999},{"openTime":1583874900000,"open":8010.01,"high":8032.58,"low":8010.01,"close":8031.73,"volume":2.5614,"closeTime":1583875799999},{"openTime":1583875800000,"open":8033.17,"high":8039.23,"low":7947.32,"close":7968.45,"volume":14.54102,"closeTime":1583876699999},{"openTime":1583876700000,"open":7971.34,"high":7977.06,"low":7945.86,"close":7967.03,"volume":13.147497,"closeTime":1583877599999},{"openTime":1583877600000,"open":7966.59,"high":8012.71,"low":7966.59,"close":7979.64,"volume":12.009373,"closeTime":1583878499999},{"openTime":1583878500000,"open":7980.43,"high":7997.51,"low":7951.67,"close":7955.84,"volume":15.711159,"closeTime":1583879399999},{"openTime":1583879400000,"open":7956.04,"high":8003.36,"low":7955.84,"close":7961.28,"volume":77.486847,"closeTime":1583880299999},{"openTime":1583880300000,"open":7960,"high":7970.61,"low":7941.2,"close":7966.51,"volume":32.836366,"closeTime":1583881199999},{"openTime":1583881200000,"open":7953.25,"high":7953.25,"low":7873.39,"close":7890.26,"volume":37.217441,"closeTime":1583882099999},{"openTime":1583882100000,"open":7880.02,"high":7956.05,"low":7872.3,"close":7934.43,"volume":29.062736,"closeTime":1583882999999},{"openTime":1583883000000,"open":7942.26,"high":7942.33,"low":7906.67,"close":7911.75,"volume":3.319515,"closeTime":1583883899999},{"openTime":1583883900000,"open":7906.78,"high":7934.7,"low":7875.01,"close":7893.35,"volume":33.343675,"closeTime":1583884799999},{"openTime":1583884800000,"open":7880.57,"high":7924.16,"low":7870,"close":7917.42,"volume":10.564863,"closeTime":1583885699999},{"openTime":1583885700000,"open":7917.86,"high":7946.02,"low":7907.63,"close":7944.76,"volume":5.512643,"closeTime":1583886599999},{"openTime":1583886600000,"open":7943.72,"high":7958.42,"low":7923.66,"close":7931.83,"volume":8.697544,"closeTime":1583887499999},{"openTime":1583887500000,"open":7930.93,"high":7951.02,"low":7928.84,"close":7940,"volume":0.79751,"closeTime":1583888399999},{"openTime":1583888400000,"open":7946.84,"high":7964.23,"low":7935.99,"close":7935.99,"volume":6.042181,"closeTime":1583889299999},{"openTime":1583889300000,"open":7930,"high":7930,"low":7902.19,"close":7907.92,"volume":9.2785,"closeTime":1583890199999},{"openTime":1583890200000,"open":7906.33,"high":7922.75,"low":7895.3,"close":7919.13,"volume":90.098044,"closeTime":1583891099999},{"openTime":1583891100000,"open":7913,"high":7932.42,"low":7913,"close":7926.78,"volume":6.243672,"closeTime":1583891999999},{"openTime":1583892000000,"open":7927.73,"high":7938.09,"low":7925.4,"close":7925.4,"volume":2.502745,"closeTime":1583892899999},{"openTime":1583892900000,"open":7920.61,"high":7920.61,"low":7894.57,"close":7914.23,"volume":4.468266,"closeTime":1583893799999},{"openTime":1583893800000,"open":7917.79,"high":7918.62,"low":7900,"close":7911.17,"volume":2.875958,"closeTime":1583894699999},{"openTime":1583894700000,"open":7911.25,"high":7918.59,"low":7888.22,"close":7900.9,"volume":7.573432,"closeTime":1583895599999},{"openTime":1583895600000,"open":7896.06,"high":7901,"low":7882.71,"close":7891.4,"volume":15.92743,"closeTime":1583896499999},{"openTime":1583896500000,"open":7883.26,"high":7930.2,"low":7882.87,"close":7926.8,"volume":7.612485,"closeTime":1583897399999},{"openTime":1583897400000,"open":7919.57,"high":7936.03,"low":7919.16,"close":7936.03,"volume":3.617758,"closeTime":1583898299999},{"openTime":1583898300000,"open":7928.71,"high":7938.13,"low":7921.19,"close":7925.54,"volume":1.531176,"closeTime":1583899199999},{"openTime":1583899200000,"open":7934.98,"high":7945.02,"low":7926.81,"close":7940.4,"volume":2.627853,"closeTime":1583900099999},{"openTime":1583900100000,"open":7935.82,"high":7936.56,"low":7915.04,"close":7923.98,"volume":15.380011,"closeTime":1583900999999},{"openTime":1583901000000,"open":7928.96,"high":7928.96,"low":7914.53,"close":7917.45,"volume":13.573907,"closeTime":1583901899999},{"openTime":1583901900000,"open":7914.22,"high":7920,"low":7900,"close":7902.53,"volume":12.393231,"closeTime":1583902799999},{"openTime":1583902800000,"open":7902.53,"high":7914.61,"low":7892.85,"close":7907.41,"volume":8.556836,"closeTime":1583903699999},{"openTime":1583903700000,"open":7904.79,"high":7907.68,"low":7878.54,"close":7884.69,"volume":5.629882,"closeTime":1583904599999},{"openTime":1583904600000,"open":7891.66,"high":7906.69,"low":7837.47,"close":7851.26,"volume":21.762902,"closeTime":1583905499999},{"openTime":1583905500000,"open":7852.84,"high":7852.84,"low":7829,"close":7847.3,"volume":9.76159,"closeTime":1583906399999},{"openTime":1583906400000,"open":7845.14,"high":7867.64,"low":7842.71,"close":7862.23,"volume":5.592673,"closeTime":1583907299999},{"openTime":1583907300000,"open":7858.11,"high":7869.1,"low":7849.16,"close":7854.08,"volume":56.355044,"closeTime":1583908199999},{"openTime":1583908200000,"open":7855.53,"high":7877.97,"low":7844.89,"close":7844.89,"volume":4.982974,"closeTime":1583909099999},{"openTime":1583909100000,"open":7849.18,"high":7851.1,"low":7820.03,"close":7825,"volume":26.76725,"closeTime":1583909999999},{"openTime":1583910000000,"open":7829.72,"high":7852.66,"low":7816.54,"close":7836.91,"volume":17.199129,"closeTime":1583910899999},{"openTime":1583910900000,"open":7840.33,"high":7868.31,"low":7840.33,"close":7855.61,"volume":2.649356,"closeTime":1583911799999},{"openTime":1583911800000,"open":7852.04,"high":7879.43,"low":7850,"close":7850,"volume":16.307662,"closeTime":1583912699999},{"openTime":1583912700000,"open":7853.41,"high":7870.72,"low":7853.41,"close":7858.39,"volume":5.270896,"closeTime":1583913599999},{"openTime":1583913600000,"open":7854.34,"high":7924.67,"low":7854.34,"close":7901.3,"volume":18.02517,"closeTime":1583914499999},{"openTime":1583914500000,"open":7901.3,"high":7909.65,"low":7807.66,"close":7807.66,"volume":20.554974,"closeTime":1583915399999},{"openTime":1583915400000,"open":7818.47,"high":7833.81,"low":7789.62,"close":7830.93,"volume":20.999769,"closeTime":1583916299999},{"openTime":1583916300000,"open":7832.41,"high":7841.07,"low":7820,"close":7833.55,"volume":8.097897,"closeTime":1583917199999},{"openTime":1583917200000,"open":7824.24,"high":7839.34,"low":7820,"close":7826.88,"volume":3.223489,"closeTime":1583918099999},{"openTime":1583918100000,"open":7824.26,"high":7829,"low":7803.94,"close":7829,"volume":4.237239,"closeTime":1583918999999},{"openTime":1583919000000,"open":7828.45,"high":7843.09,"low":7820,"close":7824.28,"volume":6.154533,"closeTime":1583919899999},{"openTime":1583919900000,"open":7824.28,"high":7838.4,"low":7817.56,"close":7821.58,"volume":9.045862,"closeTime":1583920799999},{"openTime":1583920800000,"open":7817.93,"high":7817.93,"low":7760.19,"close":7760.19,"volume":18.771334,"closeTime":1583921699999},{"openTime":1583921700000,"open":7761.51,"high":7796.4,"low":7761.5,"close":7775.84,"volume":13.230605,"closeTime":1583922599999},{"openTime":1583922600000,"open":7777.08,"high":7827.64,"low":7777.08,"close":7797.43,"volume":17.7993,"closeTime":1583923499999},{"openTime":1583923500000,"open":7790,"high":7860.72,"low":7780.2,"close":7846.13,"volume":22.165128,"closeTime":1583924399999},{"openTime":1583924400000,"open":7842.82,"high":7842.82,"low":7814.64,"close":7814.64,"volume":6.662003,"closeTime":1583925299999},{"openTime":1583925300000,"open":7826.27,"high":7854.37,"low":7824.25,"close":7854.37,"volume":90.50003,"closeTime":1583926199999},{"openTime":1583926200000,"open":7857.25,"high":7864.75,"low":7840.94,"close":7851.47,"volume":7.017143,"closeTime":1583927099999},{"openTime":1583927100000,"open":7850,"high":7850,"low":7825.27,"close":7826.34,"volume":4.779935,"closeTime":1583927999999},{"openTime":1583928000000,"open":7828.66,"high":7849.03,"low":7806.69,"close":7840.09,"volume":37.991114,"closeTime":1583928899999},{"openTime":1583928900000,"open":7845.89,"high":7856.04,"low":7833.86,"close":7850,"volume":18.657473,"closeTime":1583929799999},{"openTime":1583929800000,"open":7853.27,"high":7853.27,"low":7823,"close":7828.2,"volume":4.464906,"closeTime":1583930699999},{"openTime":1583930700000,"open":7824.23,"high":7860,"low":7811.87,"close":7845.66,"volume":14.416922,"closeTime":1583931599999},{"openTime":1583931600000,"open":7854.05,"high":7885.88,"low":7854.05,"close":7882.48,"volume":15.882156,"closeTime":1583932499999},{"openTime":1583932500000,"open":7875.72,"high":7900,"low":7865.41,"close":7882.99,"volume":22.820095,"closeTime":1583933399999},{"openTime":1583933400000,"open":7881.7,"high":7894.8,"low":7860.48,"close":7869,"volume":10.665368,"closeTime":1583934299999},{"openTime":1583934300000,"open":7850.31,"high":7857.83,"low":7840,"close":7849.88,"volume":5.433638,"closeTime":1583935199999},{"openTime":1583935200000,"open":7846.8,"high":7861.07,"low":7839,"close":7861.07,"volume":8.006649,"closeTime":1583936099999},{"openTime":1583936100000,"open":7860.08,"high":7861.32,"low":7840.14,"close":7854.5,"volume":29.990443,"closeTime":1583936999999},{"openTime":1583937000000,"open":7854.36,"high":7854.36,"low":7800,"close":7808.12,"volume":194.554478,"closeTime":1583937899999},{"openTime":1583937900000,"open":7800.01,"high":7822.51,"low":7781,"close":7799.39,"volume":37.48639,"closeTime":1583938799999},{"openTime":1583938800000,"open":7797.78,"high":7825.18,"low":7796.83,"close":7819.88,"volume":13.718206,"closeTime":1583939699999},{"openTime":1583939700000,"open":7816.82,"high":7819.31,"low":7776.49,"close":7788.01,"volume":14.402014,"closeTime":1583940599999},{"openTime":1583940600000,"open":7789.99,"high":7807.46,"low":7758.1,"close":7758.1,"volume":21.042722,"closeTime":1583941499999},{"openTime":1583941500000,"open":7771.71,"high":7784.22,"low":7736.22,"close":7777.01,"volume":21.105055,"closeTime":1583942399999},{"openTime":1583942400000,"open":7778.42,"high":7825.99,"low":7763.3,"close":7765.76,"volume":20.026199,"closeTime":1583943299999},{"openTime":1583943300000,"open":7760.3,"high":7782.67,"low":7751.01,"close":7763.62,"volume":2.97554,"closeTime":1583944199999},{"openTime":1583944200000,"open":7759.15,"high":7791.21,"low":7759.14,"close":7770.02,"volume":9.121664,"closeTime":1583945099999},{"openTime":1583945100000,"open":7764.58,"high":7777.64,"low":7751.53,"close":7762.95,"volume":4.664811,"closeTime":1583945999999},{"openTime":1583946000000,"open":7762.95,"high":7762.95,"low":7663.41,"close":7668.93,"volume":40.993508,"closeTime":1583946899999},{"openTime":1583946900000,"open":7668.92,"high":7718.72,"low":7661.47,"close":7715.49,"volume":37.410172,"closeTime":1583947799999},{"openTime":1583947800000,"open":7710.84,"high":7714.4,"low":7650,"close":7655.69,"volume":113.448802,"closeTime":1583948699999},{"openTime":1583948700000,"open":7669.5,"high":7683.54,"low":7647.94,"close":7665.09,"volume":26.559245,"closeTime":1583949599999},{"openTime":1583949600000,"open":7664.88,"high":7670.9,"low":7611.68,"close":7615.83,"volume":40.278739,"closeTime":1583950499999},{"openTime":1583950500000,"open":7619.5,"high":7665.65,"low":7587.76,"close":7665.64,"volume":75.297116,"closeTime":1583951399999},{"openTime":1583951400000,"open":7667.4,"high":7764.79,"low":7660.49,"close":7735.35,"volume":46.378192,"closeTime":1583952299999},{"openTime":1583952300000,"open":7739.69,"high":7809.58,"low":7739.69,"close":7798.29,"volume":36.049931,"closeTime":1583953199999},{"openTime":1583953200000,"open":7797.55,"high":7822.05,"low":7756.27,"close":7780.04,"volume":48.631365,"closeTime":1583954099999},{"openTime":1583954100000,"open":7773.88,"high":7787.75,"low":7761.28,"close":7780.34,"volume":13.610283,"closeTime":1583954999999},{"openTime":1583955000000,"open":7776.61,"high":7849,"low":7776.6,"close":7847,"volume":24.607866,"closeTime":1583955899999},{"openTime":1583955900000,"open":7842.91,"high":7849,"low":7813.82,"close":7832.32,"volume":24.580584,"closeTime":1583956799999},{"openTime":1583956800000,"open":7834.53,"high":7876.6,"low":7834.53,"close":7846.66,"volume":16.610264,"closeTime":1583957699999},{"openTime":1583957700000,"open":7840.37,"high":7869,"low":7828.9,"close":7828.9,"volume":13.859013,"closeTime":1583958599999},{"openTime":1583958600000,"open":7826.4,"high":7856.17,"low":7826.4,"close":7844.1,"volume":7.667338,"closeTime":1583959499999},{"openTime":1583959500000,"open":7840.01,"high":7866.54,"low":7837.34,"close":7866.54,"volume":4.519089,"closeTime":1583960399999},{"openTime":1583960400000,"open":7864.14,"high":7873.64,"low":7855.2,"close":7855.2,"volume":14.75894,"closeTime":1583961299999},{"openTime":1583961300000,"open":7855.2,"high":7855.2,"low":7842.44,"close":7853.13,"volume":1.511052,"closeTime":1583962199999},{"openTime":1583962200000,"open":7850.86,"high":7850.87,"low":7812.9,"close":7832.98,"volume":8.788925,"closeTime":1583963099999},{"openTime":1583963100000,"open":7832.98,"high":7842.63,"low":7800.64,"close":7809.43,"volume":13.720469,"closeTime":1583963999999},{"openTime":1583964000000,"open":7811.1,"high":7832.5,"low":7805.72,"close":7811.12,"volume":11.63077,"closeTime":1583964899999},{"openTime":1583964900000,"open":7812.14,"high":7843.39,"low":7812.14,"close":7833.31,"volume":4.174679,"closeTime":1583965799999},{"openTime":1583965800000,"open":7837.97,"high":7982.58,"low":7837.97,"close":7945.46,"volume":74.910451,"closeTime":1583966699999},{"openTime":1583966700000,"open":7945.98,"high":7985,"low":7937.86,"close":7958.31,"volume":18.241045,"closeTime":1583967599999},{"openTime":1583967600000,"open":7957.87,"high":7980.11,"low":7918.58,"close":7932.95,"volume":22.659732,"closeTime":1583968499999},{"openTime":1583968500000,"open":7927.51,"high":7947.29,"low":7915.43,"close":7940.32,"volume":9.430984,"closeTime":1583969399999},{"openTime":1583969400000,"open":7949.17,"high":7965.51,"low":7922.32,"close":7922.32,"volume":2.790903,"closeTime":1583970299999},{"openTime":1583970300000,"open":7920.97,"high":7942.67,"low":7919.7,"close":7933.67,"volume":3.124905,"closeTime":1583971199999},{"openTime":1583971200000,"open":7940.39,"high":7963.78,"low":7925.8,"close":7925.8,"volume":26.699358,"closeTime":1583972099999},{"openTime":1583972100000,"open":7926.09,"high":7946.26,"low":7926.09,"close":7942.47,"volume":7.579574,"closeTime":1583972999999},{"openTime":1583973000000,"open":7942.57,"high":7942.57,"low":7900,"close":7911.93,"volume":2.955157,"closeTime":1583973899999},{"openTime":1583973900000,"open":7906.38,"high":7934.17,"low":7906.01,"close":7920.62,"volume":3.128444,"closeTime":1583974799999},{"openTime":1583974800000,"open":7932.13,"high":7940.63,"low":7860.09,"close":7876.36,"volume":14.030727,"closeTime":1583975699999},{"openTime":1583975700000,"open":7876.36,"high":7884,"low":7849.52,"close":7850,"volume":22.765879,"closeTime":1583976599999},{"openTime":1583976600000,"open":7853.43,"high":7862.84,"low":7777,"close":7792.16,"volume":42.326428,"closeTime":1583977499999},{"openTime":1583977500000,"open":7786.38,"high":7799.01,"low":7694.89,"close":7718.33,"volume":19.211344,"closeTime":1583978399999},{"openTime":1583978400000,"open":7715.55,"high":7743.08,"low":7641.01,"close":7645.03,"volume":37.738409,"closeTime":1583979299999},{"openTime":1583979300000,"open":7641.51,"high":7687.47,"low":7570,"close":7655.58,"volume":72.336442,"closeTime":1583980199999},{"openTime":1583980200000,"open":7654.77,"high":7753.55,"low":7654.77,"close":7718.02,"volume":22.580899,"closeTime":1583981099999},{"openTime":1583981100000,"open":7715.27,"high":7715.27,"low":7636.81,"close":7636.81,"volume":23.767899,"closeTime":1583981999999},{"openTime":1583982000000,"open":7638.39,"high":7678.56,"low":7598.77,"close":7635.95,"volume":21.229517,"closeTime":1583982899999},{"openTime":1583982900000,"open":7629.54,"high":7675.28,"low":7629.54,"close":7660.22,"volume":15.330399,"closeTime":1583983799999},{"openTime":1583983800000,"open":7662.78,"high":7696.24,"low":7654.08,"close":7662.6,"volume":17.057827,"closeTime":1583984699999},{"openTime":1583984700000,"open":7649.23,"high":7663.92,"low":7631.02,"close":7658.53,"volume":13.465949,"closeTime":1583985599999},{"openTime":1583985600000,"open":7638.1,"high":7643.51,"low":7575.28,"close":7583.61,"volume":66.93801,"closeTime":1583986499999},{"openTime":1583986500000,"open":7583.61,"high":7617.1,"low":7561.21,"close":7576.7,"volume":105.737234,"closeTime":1583987399999},{"openTime":1583987400000,"open":7561.76,"high":7616.04,"low":7559,"close":7584.97,"volume":22.162597,"closeTime":1583988299999},{"openTime":1583988300000,"open":7583.51,"high":7636.81,"low":7583.51,"close":7616.69,"volume":10.480361,"closeTime":1583989199999},{"openTime":1583989200000,"open":7606.08,"high":7625.59,"low":7587.36,"close":7613.43,"volume":15.991832,"closeTime":1583990099999},{"openTime":1583990100000,"open":7620.23,"high":7637.51,"low":7604.98,"close":7610.82,"volume":6.283884,"closeTime":1583990999999},{"openTime":1583991000000,"open":7620.31,"high":7637.03,"low":7616.5,"close":7637.03,"volume":6.162651,"closeTime":1583991899999},{"openTime":1583991900000,"open":7636.06,"high":7648.9,"low":7620.5,"close":7642.94,"volume":4.67491,"closeTime":1583992799999},{"openTime":1583992800000,"open":7637.01,"high":7638.09,"low":7610.58,"close":7616.82,"volume":1.905315,"closeTime":1583993699999},{"openTime":1583993700000,"open":7612.17,"high":7612.17,"low":7528.11,"close":7542.07,"volume":101.754732,"closeTime":1583994599999},{"openTime":1583994600000,"open":7541.77,"high":7544.5,"low":7465.37,"close":7499.39,"volume":142.058712,"closeTime":1583995499999},{"openTime":1583995500000,"open":7498.44,"high":7500.37,"low":7450.62,"close":7499.17,"volume":47.7167,"closeTime":1583996399999},{"openTime":1583996400000,"open":7490.39,"high":7497.12,"low":7338.09,"close":7384.11,"volume":67.040596,"closeTime":1583997299999},{"openTime":1583997300000,"open":7376.38,"high":7452.07,"low":7353.94,"close":7395.41,"volume":94.539448,"closeTime":1583998199999},{"openTime":1583998200000,"open":7389.45,"high":7434.19,"low":7364.92,"close":7385.16,"volume":22.217457,"closeTime":1583999099999},{"openTime":1583999100000,"open":7383,"high":7397.73,"low":7347.14,"close":7383,"volume":11.333273,"closeTime":1583999999999},{"openTime":1584000000000,"open":7385.94,"high":7385.94,"low":7305.04,"close":7340.25,"volume":49.2031,"closeTime":1584000899999},{"openTime":1584000900000,"open":7338.99,"high":7415.05,"low":7305.01,"close":7410,"volume":39.147991,"closeTime":1584001799999},{"openTime":1584001800000,"open":7410,"high":7469.08,"low":7390.6,"close":7394,"volume":32.506801,"closeTime":1584002699999},{"openTime":1584002700000,"open":7407.22,"high":7408.74,"low":7364.91,"close":7372.06,"volume":24.08845,"closeTime":1584003599999},{"openTime":1584003600000,"open":7367.15,"high":7385.02,"low":7320.17,"close":7347.37,"volume":80.405924,"closeTime":1584004499999},{"openTime":1584004500000,"open":7356.68,"high":7372.56,"low":7324.63,"close":7372.56,"volume":16.540365,"closeTime":1584005399999},{"openTime":1584005400000,"open":7375.01,"high":7375.01,"low":7335.9,"close":7358.4,"volume":6.285023,"closeTime":1584006299999},{"openTime":1584006300000,"open":7353.99,"high":7372.76,"low":7346.96,"close":7351.19,"volume":11.962917,"closeTime":1584007199999},{"openTime":1584007200000,"open":7351.21,"high":7351.22,"low":7286.22,"close":7295.66,"volume":27.917229,"closeTime":1584008099999},{"openTime":1584008100000,"open":7292.54,"high":7292.54,"low":7165.79,"close":7208.43,"volume":195.475704,"closeTime":1584008999999},{"openTime":1584009000000,"open":7199.01,"high":7199.01,"low":6100,"close":6100,"volume":714.51639,"closeTime":1584009899999},{"openTime":1584009900000,"open":6214.13,"high":6719.42,"low":5600,"close":6014.91,"volume":716.87493,"closeTime":1584010799999},{"openTime":1584010800000,"open":6014.91,"high":6439.8,"low":5670.05,"close":6272.42,"volume":334.072731,"closeTime":1584011699999},{"openTime":1584011700000,"open":6253.41,"high":6500,"low":6001,"close":6182.27,"volume":253.388745,"closeTime":1584012599999},{"openTime":1584012600000,"open":6191.05,"high":6252.04,"low":5755,"close":5755.72,"volume":224.505272,"closeTime":1584013499999},{"openTime":1584013500000,"open":5755,"high":6151.77,"low":5738.54,"close":6038.98,"volume":123.344688,"closeTime":1584014399999},{"openTime":1584014400000,"open":6024.56,"high":6165.26,"low":5936.24,"close":6149.44,"volume":128.394963,"closeTime":1584015299999},{"openTime":1584015300000,"open":6149.68,"high":6282.74,"low":6075.66,"close":6075.66,"volume":148.87254,"closeTime":1584016199999},{"openTime":1584016200000,"open":6075.64,"high":6139,"low":5923.51,"close":5954.76,"volume":85.684249,"closeTime":1584017099999},{"openTime":1584017100000,"open":5952.24,"high":6075.29,"low":5856.8,"close":6013.6,"volume":132.024479,"closeTime":1584017999999},{"openTime":1584018000000,"open":6013.6,"high":6085.61,"low":5958,"close":6001.93,"volume":108.548378,"closeTime":1584018899999},{"openTime":1584018900000,"open":6001.95,"high":6049.89,"low":5943.12,"close":5977.82,"volume":62.349351,"closeTime":1584019799999},{"openTime":1584019800000,"open":5969.64,"high":5969.64,"low":5791.07,"close":5801.03,"volume":110.793535,"closeTime":1584020699999},{"openTime":1584020700000,"open":5801.44,"high":6006.93,"low":5724.05,"close":5994.31,"volume":417.33431,"closeTime":1584021599999},{"openTime":1584021600000,"open":6003.23,"high":6033.2,"low":5883.23,"close":5951.07,"volume":205.14771,"closeTime":1584022499999},{"openTime":1584022500000,"open":5955,"high":6051.06,"low":5945.22,"close":6010.07,"volume":68.688439,"closeTime":1584023399999},{"openTime":1584023400000,"open":6010.07,"high":6194.95,"low":6004.7,"close":6109.71,"volume":164.198699,"closeTime":1584024299999},{"openTime":1584024300000,"open":6103.94,"high":6151.41,"low":6052.8,"close":6104.3,"volume":74.03912,"closeTime":1584025199999},{"openTime":1584025200000,"open":6104.3,"high":6104.31,"low":6020.02,"close":6056.58,"volume":46.341463,"closeTime":1584026099999},{"openTime":1584026100000,"open":6047.19,"high":6121.24,"low":6038.4,"close":6059.81,"volume":44.578332,"closeTime":1584026999999},{"openTime":1584027000000,"open":6071.53,"high":6155.17,"low":6052.43,"close":6155.17,"volume":46.264173,"closeTime":1584027899999},{"openTime":1584027900000,"open":6155.17,"high":6155.17,"low":6089.98,"close":6130.72,"volume":74.291291,"closeTime":1584028799999},{"openTime":1584028800000,"open":6130.72,"high":6189,"low":5987.72,"close":6027.75,"volume":127.479187,"closeTime":1584029699999},{"openTime":1584029700000,"open":6032.16,"high":6074.5,"low":6016.9,"close":6032.53,"volume":70.875312,"closeTime":1584030599999},{"openTime":1584030600000,"open":6038.21,"high":6051.33,"low":6004.58,"close":6043.66,"volume":65.405588,"closeTime":1584031499999},{"openTime":1584031500000,"open":6035.12,"high":6088.51,"low":5952.25,"close":6088.51,"volume":74.958505,"closeTime":1584032399999},{"openTime":1584032400000,"open":6091.87,"high":6236.52,"low":6067.31,"close":6120.28,"volume":250.635953,"closeTime":1584033299999},{"openTime":1584033300000,"open":6114.42,"high":6170,"low":6106.02,"close":6140,"volume":178.273669,"closeTime":1584034199999},{"openTime":1584034200000,"open":6140,"high":6163.34,"low":6061.82,"close":6067.94,"volume":107.806808,"closeTime":1584035099999},{"openTime":1584035100000,"open":6079.69,"high":6129.57,"low":6070.95,"close":6106.01,"volume":31.875616,"closeTime":1584035999999},{"openTime":1584036000000,"open":6111.25,"high":6145.86,"low":6078.81,"close":6121.15,"volume":75.996801,"closeTime":1584036899999},{"openTime":1584036900000,"open":6120.13,"high":6131.08,"low":6090.92,"close":6116.59,"volume":28.627959,"closeTime":1584037799999},{"openTime":1584037800000,"open":6125.48,"high":6125.48,"low":6000,"close":6028.19,"volume":84.024848,"closeTime":1584038699999},{"openTime":1584038700000,"open":6029.61,"high":6072.23,"low":5961.28,"close":5980.28,"volume":88.844335,"closeTime":1584039599999},{"openTime":1584039600000,"open":5978.87,"high":6047.48,"low":5968.73,"close":6029.08,"volume":119.211135,"closeTime":1584040499999},{"openTime":1584040500000,"open":6032.66,"high":6067.46,"low":6008.67,"close":6043.52,"volume":28.592178,"closeTime":1584041399999},{"openTime":1584041400000,"open":6051.13,"high":6078.84,"low":6034.8,"close":6039.57,"volume":27.394526,"closeTime":1584042299999},{"openTime":1584042300000,"open":6034.41,"high":6080,"low":6000,"close":6016.74,"volume":30.92833,"closeTime":1584043199999},{"openTime":1584043200000,"open":6026.62,"high":6047.92,"low":5980.89,"close":5998.86,"volume":26.837741,"closeTime":1584044099999},{"openTime":1584044100000,"open":5994.01,"high":5994.01,"low":5815.1,"close":5832.73,"volume":47.213938,"closeTime":1584044999999},{"openTime":1584045000000,"open":5826.38,"high":5911.67,"low":5812.8,"close":5824.66,"volume":59.867547,"closeTime":1584045899999},{"openTime":1584045900000,"open":5824.66,"high":5824.66,"low":5600,"close":5704.22,"volume":220.659775,"closeTime":1584046799999},{"openTime":1584046800000,"open":5736.01,"high":5794.59,"low":5648.59,"close":5676.51,"volume":83.841191,"closeTime":1584047699999},{"openTime":1584047700000,"open":5676.5,"high":5706.09,"low":5557,"close":5586.11,"volume":42.420909,"closeTime":1584048599999},{"openTime":1584048600000,"open":5586.24,"high":5714.92,"low":5556.2,"close":5593.68,"volume":78.271943,"closeTime":1584049499999},{"openTime":1584049500000,"open":5593.68,"high":5860.95,"low":5571.76,"close":5807.14,"volume":72.926577,"closeTime":1584050399999},{"openTime":1584050400000,"open":5792.9,"high":5935.19,"low":5717.29,"close":5850.01,"volume":111.440999,"closeTime":1584051299999},{"openTime":1584051300000,"open":5850.01,"high":5907.71,"low":5755.75,"close":5786.33,"volume":180.159977,"closeTime":1584052199999},{"openTime":1584052200000,"open":5786.34,"high":5826.22,"low":5756.08,"close":5780,"volume":80.67109,"closeTime":1584053099999},{"openTime":1584053100000,"open":5780,"high":5808.4,"low":5702.8,"close":5788.13,"volume":150.611983,"closeTime":1584053999999},{"openTime":1584054000000,"open":5787.87,"high":5787.87,"low":5419.69,"close":5506.57,"volume":102.970231,"closeTime":1584054899999},{"openTime":1584054900000,"open":5497.24,"high":5617.87,"low":4600,"close":5068.73,"volume":370.89882,"closeTime":1584055799999},{"openTime":1584055800000,"open":5050.34,"high":5196.34,"low":4576.26,"close":4648.78,"volume":551.835388,"closeTime":1584056699999},{"openTime":1584056700000,"open":4664.11,"high":5000.38,"low":4434.34,"close":4778.78,"volume":267.198869,"closeTime":1584057599999},{"openTime":1584057600000,"open":4793.55,"high":5061.55,"low":4556.01,"close":4796.59,"volume":301.039373,"closeTime":1584058499999},{"openTime":1584058500000,"open":4794.28,"high":4924.5,"low":4730.04,"close":4785.54,"volume":144.641163,"closeTime":1584059399999},{"openTime":1584059400000,"open":4797.47,"high":4857.33,"low":4611.77,"close":4611.77,"volume":103.114363,"closeTime":1584060299999},{"openTime":1584060300000,"open":4644.08,"high":4672.61,"low":4468.88,"close":4642.75,"volume":172.69085,"closeTime":1584061199999},{"openTime":1584061200000,"open":4631.28,"high":4758.11,"low":4580,"close":4608.56,"volume":137.562533,"closeTime":1584062099999},{"openTime":1584062100000,"open":4608.56,"high":4670.51,"low":4526.88,"close":4602.98,"volume":138.740206,"closeTime":1584062999999},{"openTime":1584063000000,"open":4602.92,"high":4705.59,"low":4546.18,"close":4566.44,"volume":269.005321,"closeTime":1584063899999},{"openTime":1584063900000,"open":4566.44,"high":4566.46,"low":4083.47,"close":4151.95,"volume":343.787524,"closeTime":1584064799999},{"openTime":1584064800000,"open":4147.03,"high":4485,"low":3872.94,"close":3873.4,"volume":361.330606,"closeTime":1584065699999},{"openTime":1584065700000,"open":3886.6,"high":4279.12,"low":3777,"close":4238.8,"volume":407.749592,"closeTime":1584066599999},{"openTime":1584066600000,"open":4238.81,"high":5250,"low":4238.81,"close":5149,"volume":300.603255,"closeTime":1584067499999},{"openTime":1584067500000,"open":5149,"high":5265.99,"low":4620.88,"close":4858.6,"volume":196.190039,"closeTime":1584068399999},{"openTime":1584068400000,"open":4835.62,"high":5099.99,"low":4797.48,"close":5035.41,"volume":169.415328,"closeTime":1584069299999},{"openTime":1584069300000,"open":5049.97,"high":5555,"low":5046.04,"close":5389.18,"volume":222.741946,"closeTime":1584070199999},{"openTime":1584070200000,"open":5412.73,"high":5557.78,"low":5066.02,"close":5144.47,"volume":107.920064,"closeTime":1584071099999},{"openTime":1584071100000,"open":5130.93,"high":5191.94,"low":4939.99,"close":5191.94,"volume":112.412407,"closeTime":1584071999999},{"openTime":1584072000000,"open":5191.89,"high":5218.39,"low":4967.54,"close":5031.45,"volume":181.242591,"closeTime":1584072899999},{"openTime":1584072900000,"open":5037.32,"high":5143.39,"low":5010,"close":5010,"volume":70.023373,"closeTime":1584073799999},{"openTime":1584073800000,"open":5010,"high":5075,"low":4864.99,"close":4864.99,"volume":80.881644,"closeTime":1584074699999},{"openTime":1584074700000,"open":4864.99,"high":4970.04,"low":4656,"close":4793.93,"volume":97.414477,"closeTime":1584075599999},{"openTime":1584075600000,"open":4799.88,"high":5224.37,"low":4770.48,"close":5106.65,"volume":180.366219,"closeTime":1584076499999},{"openTime":1584076500000,"open":5091.32,"high":5188.22,"low":5000,"close":5125.03,"volume":91.180756,"closeTime":1584077399999},{"openTime":1584077400000,"open":5116.95,"high":5129.56,"low":4984.71,"close":5079.95,"volume":69.150744,"closeTime":1584078299999},{"openTime":1584078300000,"open":5080,"high":5101.06,"low":4900,"close":4955.83,"volume":93.358935,"closeTime":1584079199999},{"openTime":1584079200000,"open":4955.83,"high":5047.46,"low":4871.9,"close":5041.86,"volume":82.885142,"closeTime":1584080099999},{"openTime":1584080100000,"open":5041.86,"high":5088.73,"low":4975.11,"close":5071.78,"volume":48.611278,"closeTime":1584080999999},{"openTime":1584081000000,"open":5076.77,"high":5125.54,"low":4990.64,"close":5072.42,"volume":58.178384,"closeTime":1584081899999},{"openTime":1584081900000,"open":5065.96,"high":5220,"low":5020.96,"close":5195.71,"volume":53.42362,"closeTime":1584082799999},{"openTime":1584082800000,"open":5198.7,"high":5201.43,"low":5050,"close":5130,"volume":40.437064,"closeTime":1584083699999},{"openTime":1584083700000,"open":5130,"high":5187.3,"low":5106.81,"close":5168.64,"volume":23.414907,"closeTime":1584084599999},{"openTime":1584084600000,"open":5172.91,"high":5197.43,"low":5113.02,"close":5187.52,"volume":39.204135,"closeTime":1584085499999},{"openTime":1584085500000,"open":5187.52,"high":5450,"low":5162.04,"close":5400.43,"volume":121.972424,"closeTime":1584086399999},{"openTime":1584086400000,"open":5400.41,"high":5636.23,"low":5265.9,"close":5302.66,"volume":137.058464,"closeTime":1584087299999},{"openTime":1584087300000,"open":5289.29,"high":5466.66,"low":5289.27,"close":5362.77,"volume":52.901977,"closeTime":1584088199999},{"openTime":1584088200000,"open":5357.34,"high":5377.71,"low":5149.87,"close":5266.76,"volume":48.015258,"closeTime":1584089099999},{"openTime":1584089100000,"open":5266.76,"high":5330.48,"low":5204.44,"close":5313.18,"volume":34.941864,"closeTime":1584089999999},{"openTime":1584090000000,"open":5299.44,"high":5487,"low":5297,"close":5487,"volume":30.100525,"closeTime":1584090899999},{"openTime":1584090900000,"open":5488.12,"high":5496.18,"low":5344.56,"close":5399.17,"volume":126.783927,"closeTime":1584091799999},{"openTime":1584091800000,"open":5393.59,"high":5588.15,"low":5393.59,"close":5528.47,"volume":20.067182,"closeTime":1584092699999},{"openTime":1584092700000,"open":5528.47,"high":5750,"low":5494.94,"close":5618.56,"volume":77.46242,"closeTime":1584093599999},{"openTime":1584093600000,"open":5603.53,"high":5682.63,"low":5491.28,"close":5528.68,"volume":42.506802,"closeTime":1584094499999},{"openTime":1584094500000,"open":5529.52,"high":5630.35,"low":5440,"close":5596.02,"volume":46.529165,"closeTime":1584095399999},{"openTime":1584095400000,"open":5585.42,"high":5677.43,"low":5530.59,"close":5535,"volume":49.728329,"closeTime":1584096299999},{"openTime":1584096300000,"open":5538.72,"high":5644.88,"low":5532.2,"close":5630,"volume":36.802698,"closeTime":1584097199999},{"openTime":1584097200000,"open":5621.94,"high":5629.98,"low":5300,"close":5418.16,"volume":79.54897,"closeTime":1584098099999},{"openTime":1584098100000,"open":5426.01,"high":5473.27,"low":5409.05,"close":5456.78,"volume":45.724261,"closeTime":1584098999999},{"openTime":1584099000000,"open":5454.44,"high":5614.72,"low":5454.44,"close":5557.14,"volume":82.41217,"closeTime":1584099899999},{"openTime":1584099900000,"open":5556.83,"high":5600,"low":5419.19,"close":5453.89,"volume":57.117543,"closeTime":1584100799999},{"openTime":1584100800000,"open":5448.21,"high":5548.8,"low":5400.02,"close":5548.8,"volume":25.593275,"closeTime":1584101699999},{"openTime":1584101700000,"open":5557.76,"high":5651.78,"low":5500.05,"close":5618.1,"volume":93.00861,"closeTime":1584102599999},{"openTime":1584102600000,"open":5623.6,"high":5739.76,"low":5559.34,"close":5683.4,"volume":151.349393,"closeTime":1584103499999},{"openTime":1584103500000,"open":5671.94,"high":5699.64,"low":5531.49,"close":5599.03,"volume":78.575213,"closeTime":1584104399999},{"openTime":1584104400000,"open":5602.82,"high":5652.21,"low":5528.57,"close":5627.64,"volume":74.613398,"closeTime":1584105299999},{"openTime":1584105300000,"open":5627.65,"high":5798.54,"low":5627.65,"close":5771.05,"volume":102.351629,"closeTime":1584106199999},{"openTime":1584106200000,"open":5777.94,"high":6000,"low":5611.11,"close":5742.14,"volume":151.969439,"closeTime":1584107099999},{"openTime":1584107100000,"open":5742.14,"high":5868.54,"low":5645,"close":5665.4,"volume":81.400046,"closeTime":1584107999999},{"openTime":1584108000000,"open":5660.15,"high":5779.51,"low":5649.65,"close":5757.76,"volume":62.969342,"closeTime":1584108899999},{"openTime":1584108900000,"open":5768.08,"high":5871.67,"low":5756.62,"close":5780.46,"volume":109.539153,"closeTime":1584109799999},{"openTime":1584109800000,"open":5775.38,"high":5847.03,"low":5711.66,"close":5750.53,"volume":94.825346,"closeTime":1584110699999},{"openTime":1584110700000,"open":5742.61,"high":5750.18,"low":5254.14,"close":5437.94,"volume":246.125336,"closeTime":1584111599999},{"openTime":1584111600000,"open":5439.37,"high":5472.81,"low":5203.12,"close":5356.7,"volume":94.212715,"closeTime":1584112499999},{"openTime":1584112500000,"open":5356.76,"high":5425.04,"low":5238.58,"close":5293.66,"volume":124.154794,"closeTime":1584113399999},{"openTime":1584113400000,"open":5280.15,"high":5312.43,"low":4950,"close":5001.98,"volume":191.520138,"closeTime":1584114299999},{"openTime":1584114300000,"open":5001.95,"high":5330.46,"low":4960,"close":5243.49,"volume":156.494812,"closeTime":1584115199999},{"openTime":1584115200000,"open":5247.42,"high":5266.52,"low":5084.16,"close":5193.14,"volume":71.537339,"closeTime":1584116099999},{"openTime":1584116100000,"open":5189.89,"high":5317.42,"low":5189.89,"close":5235.29,"volume":51.754478,"closeTime":1584116999999},{"openTime":1584117000000,"open":5249.7,"high":5428.16,"low":5238.49,"close":5428.16,"volume":55.693873,"closeTime":1584117899999},{"openTime":1584117900000,"open":5417.75,"high":5420.59,"low":5162.35,"close":5225.01,"volume":70.486254,"closeTime":1584118799999},{"openTime":1584118800000,"open":5221.7,"high":5240.11,"low":5113.51,"close":5180.87,"volume":41.330341,"closeTime":1584119699999},{"openTime":1584119700000,"open":5179.08,"high":5301.12,"low":5158.87,"close":5270.17,"volume":40.992494,"closeTime":1584120599999},{"openTime":1584120600000,"open":5273.74,"high":5347.88,"low":5217.14,"close":5217.14,"volume":39.820859,"closeTime":1584121499999},{"openTime":1584121500000,"open":5215,"high":5228.78,"low":5158.35,"close":5212.41,"volume":14.010884,"closeTime":1584122399999},{"openTime":1584122400000,"open":5200,"high":5201,"low":5005,"close":5111.88,"volume":108.143352,"closeTime":1584123299999},{"openTime":1584123300000,"open":5121.92,"high":5129.73,"low":5038.72,"close":5094.58,"volume":48.841344,"closeTime":1584124199999},{"openTime":1584124200000,"open":5094.58,"high":5121.45,"low":4960.01,"close":4983.45,"volume":56.01801,"closeTime":1584125099999},{"openTime":1584125100000,"open":4968.04,"high":5072.97,"low":4812,"close":4999.98,"volume":202.078861,"closeTime":1584125999999},{"openTime":1584126000000,"open":4985,"high":5142.35,"low":4985,"close":5077.62,"volume":132.205162,"closeTime":1584126899999},{"openTime":1584126900000,"open":5077.62,"high":5158.14,"low":5065.31,"close":5102.27,"volume":166.014855,"closeTime":1584127799999},{"openTime":1584127800000,"open":5100.57,"high":5290.02,"low":4893.98,"close":5210.9,"volume":193.5845,"closeTime":1584128699999},{"openTime":1584128700000,"open":5223.3,"high":5544.75,"low":5217.21,"close":5417.8,"volume":201.865501,"closeTime":1584129599999},{"openTime":1584129600000,"open":5417.8,"high":5522.53,"low":5283.34,"close":5415.27,"volume":169.329482,"closeTime":1584130499999},{"openTime":1584130500000,"open":5415.25,"high":5457.31,"low":5300,"close":5414.59,"volume":65.408747,"closeTime":1584131399999},{"openTime":1584131400000,"open":5429.3,"high":5546.44,"low":5417.61,"close":5490.05,"volume":83.860613,"closeTime":1584132299999},{"openTime":1584132300000,"open":5496.73,"high":5515.23,"low":5372.28,"close":5400,"volume":67.592248,"closeTime":1584133199999},{"openTime":1584133200000,"open":5399.98,"high":5496.51,"low":5399.98,"close":5496.51,"volume":46.286179,"closeTime":1584134099999},{"openTime":1584134100000,"open":5487.47,"high":5578.16,"low":5444.58,"close":5563.65,"volume":29.086302,"closeTime":1584134999999},{"openTime":1584135000000,"open":5578.05,"high":5649.22,"low":5529.84,"close":5649.22,"volume":66.866365,"closeTime":1584135899999},{"openTime":1584135900000,"open":5650,"high":5656.2,"low":5419.19,"close":5537.92,"volume":150.621094,"closeTime":1584136799999},{"openTime":1584136800000,"open":5534.6,"high":5618.81,"low":5490.83,"close":5594.98,"volume":95.787893,"closeTime":1584137699999},{"openTime":1584137700000,"open":5596.51,"high":5615.97,"low":5566.79,"close":5599.92,"volume":39.862254,"closeTime":1584138599999},{"openTime":1584138600000,"open":5600.09,"high":5600.09,"low":5528.57,"close":5573.23,"volume":53.738763,"closeTime":1584139499999},{"openTime":1584139500000,"open":5583.71,"high":5666.69,"low":5573.23,"close":5656.4,"volume":53.605223,"closeTime":1584140399999},{"openTime":1584140400000,"open":5656.3,"high":5749.57,"low":5646.31,"close":5733.72,"volume":77.185979,"closeTime":1584141299999},{"openTime":1584141300000,"open":5728.79,"high":5742.41,"low":5583,"close":5620.18,"volume":106.417896,"closeTime":1584142199999},{"openTime":1584142200000,"open":5620.18,"high":5720.2,"low":5536.18,"close":5571.64,"volume":67.393074,"closeTime":1584143099999},{"openTime":1584143100000,"open":5580.72,"high":5631.69,"low":5474.7,"close":5626.4,"volume":52.063204,"closeTime":1584143999999},{"openTime":1584144000000,"open":5623.53,"high":5631.37,"low":5492.21,"close":5492.21,"volume":27.52297,"closeTime":1584144899999},{"openTime":1584144900000,"open":5504.15,"high":5552.39,"low":5443.38,"close":5522.63,"volume":29.298214,"closeTime":1584145799999},{"openTime":1584145800000,"open":5532.72,"high":5595.54,"low":5490.07,"close":5563.73,"volume":26.466106,"closeTime":1584146699999},{"openTime":1584146700000,"open":5567.28,"high":5568.41,"low":5468.4,"close":5490.3,"volume":29.351025,"closeTime":1584147599999},{"openTime":1584147600000,"open":5487.34,"high":5487.34,"low":5380.71,"close":5384.78,"volume":42.469947,"closeTime":1584148499999},{"openTime":1584148500000,"open":5384.75,"high":5441.61,"low":5361.91,"close":5408.86,"volume":29.729155,"closeTime":1584149399999},{"openTime":1584149400000,"open":5399.03,"high":5498.81,"low":5390,"close":5498.81,"volume":17.719106,"closeTime":1584150299999},{"openTime":1584150300000,"open":5493.04,"high":5549.68,"low":5457.52,"close":5511.72,"volume":25.758739,"closeTime":1584151199999},{"openTime":1584151200000,"open":5511.73,"high":5522.9,"low":5465.04,"close":5490.32,"volume":48.276509,"closeTime":1584152099999},{"openTime":1584152100000,"open":5490.32,"high":5507.11,"low":5461.25,"close":5499.33,"volume":51.158224,"closeTime":1584152999999},{"openTime":1584153000000,"open":5501.98,"high":5506.38,"low":5425.73,"close":5445.1,"volume":18.398644,"closeTime":1584153899999},{"openTime":1584153900000,"open":5446.16,"high":5605.74,"low":5442.87,"close":5588.55,"volume":113.627774,"closeTime":1584154799999},{"openTime":1584154800000,"open":5581.91,"high":5642.71,"low":5554.73,"close":5639.66,"volume":21.052084,"closeTime":1584155699999},{"openTime":1584155700000,"open":5637.02,"high":5664.13,"low":5575.3,"close":5632.88,"volume":36.760513,"closeTime":1584156599999},{"openTime":1584156600000,"open":5642.37,"high":5650.06,"low":5563.46,"close":5572.26,"volume":12.611135,"closeTime":1584157499999},{"openTime":1584157500000,"open":5572.14,"high":5624.62,"low":5572.14,"close":5605.73,"volume":7.422662,"closeTime":1584158399999},{"openTime":1584158400000,"open":5601.03,"high":5601.03,"low":5477.38,"close":5500.81,"volume":56.92747,"closeTime":1584159299999},{"openTime":1584159300000,"open":5499.99,"high":5532.29,"low":5471.02,"close":5510.32,"volume":17.42155,"closeTime":1584160199999},{"openTime":1584160200000,"open":5501.81,"high":5567.85,"low":5496.73,"close":5559.01,"volume":10.500901,"closeTime":1584161099999},{"openTime":1584161100000,"open":5545.12,"high":5545.32,"low":5494.73,"close":5538.29,"volume":5.216333,"closeTime":1584161999999},{"openTime":1584162000000,"open":5531.49,"high":5567.85,"low":5504.11,"close":5504.11,"volume":11.536138,"closeTime":1584162899999},{"openTime":1584162900000,"open":5509.16,"high":5519.83,"low":5470.99,"close":5483.63,"volume":29.203587,"closeTime":1584163799999},{"openTime":1584163800000,"open":5474.56,"high":5506.83,"low":5448.82,"close":5494.6,"volume":37.180532,"closeTime":1584164699999},{"openTime":1584164700000,"open":5498.21,"high":5503.55,"low":5455.18,"close":5458.87,"volume":28.26643,"closeTime":1584165599999},{"openTime":1584165600000,"open":5455.32,"high":5470.59,"low":5419.19,"close":5447.49,"volume":21.259999,"closeTime":1584166499999},{"openTime":1584166500000,"open":5443.38,"high":5470.81,"low":5418.96,"close":5445.06,"volume":10.289114,"closeTime":1584167399999},{"openTime":1584167400000,"open":5456.06,"high":5487.94,"low":5431.62,"close":5457.24,"volume":15.308395,"closeTime":1584168299999},{"openTime":1584168300000,"open":5457.25,"high":5491.85,"low":5443.38,"close":5449.45,"volume":13.165791,"closeTime":1584169199999},{"openTime":1584169200000,"open":5444.06,"high":5475.35,"low":5421.11,"close":5461.12,"volume":16.356402,"closeTime":1584170099999},{"openTime":1584170100000,"open":5464.11,"high":5488.56,"low":5460.8,"close":5473.81,"volume":43.199559,"closeTime":1584170999999},{"openTime":1584171000000,"open":5466.57,"high":5485.65,"low":5437.02,"close":5473.22,"volume":112.620486,"closeTime":1584171899999},{"openTime":1584171900000,"open":5472.17,"high":5528.74,"low":5439.76,"close":5522.55,"volume":114.738758,"closeTime":1584172799999},{"openTime":1584172800000,"open":5521.37,"high":5529.38,"low":5343.77,"close":5368.07,"volume":105.425543,"closeTime":1584173699999},{"openTime":1584173700000,"open":5377.26,"high":5402.25,"low":5328.07,"close":5344.41,"volume":50.090795,"closeTime":1584174599999},{"openTime":1584174600000,"open":5335.42,"high":5369,"low":5286.68,"close":5324.01,"volume":37.448277,"closeTime":1584175499999},{"openTime":1584175500000,"open":5324.01,"high":5395.4,"low":5324.01,"close":5377.45,"volume":53.093378,"closeTime":1584176399999},{"openTime":1584176400000,"open":5364.01,"high":5383.98,"low":5332.74,"close":5373.89,"volume":32.810104,"closeTime":1584177299999},{"openTime":1584177300000,"open":5369.83,"high":5377.64,"low":5308.44,"close":5308.44,"volume":20.540547,"closeTime":1584178199999},{"openTime":1584178200000,"open":5320.77,"high":5373.13,"low":5318.64,"close":5320.49,"volume":17.176449,"closeTime":1584179099999},{"openTime":1584179100000,"open":5320.49,"high":5320.49,"low":5210.05,"close":5244.24,"volume":74.593028,"closeTime":1584179999999},{"openTime":1584180000000,"open":5243.75,"high":5275.8,"low":5200,"close":5265.56,"volume":103.400576,"closeTime":1584180899999},{"openTime":1584180900000,"open":5262.51,"high":5354.47,"low":5216.74,"close":5344.21,"volume":106.53331,"closeTime":1584181799999},{"openTime":1584181800000,"open":5340.1,"high":5419.16,"low":5339.66,"close":5356.82,"volume":27.30362,"closeTime":1584182699999},{"openTime":1584182700000,"open":5360.5,"high":5426.25,"low":5336.69,"close":5402.31,"volume":36.811584,"closeTime":1584183599999},{"openTime":1584183600000,"open":5409.11,"high":5435.28,"low":5384.23,"close":5391.47,"volume":21.600678,"closeTime":1584184499999},{"openTime":1584184500000,"open":5391.47,"high":5527.64,"low":5250,"close":5478.94,"volume":151.262654,"closeTime":1584185399999},{"openTime":1584185400000,"open":5469.31,"high":5508.68,"low":5460.29,"close":5476.71,"volume":24.95594,"closeTime":1584186299999},{"openTime":1584186300000,"open":5482.43,"high":5517,"low":5457.49,"close":5481.22,"volume":88.437302,"closeTime":1584187199999},{"openTime":1584187200000,"open":5479.11,"high":5479.11,"low":5346.11,"close":5360.53,"volume":70.88145,"closeTime":1584188099999},{"openTime":1584188100000,"open":5361.82,"high":5390.86,"low":5326.86,"close":5369.07,"volume":89.016369,"closeTime":1584188999999},{"openTime":1584189000000,"open":5368.21,"high":5421.87,"low":5368,"close":5412.96,"volume":28.323347,"closeTime":1584189899999},{"openTime":1584189900000,"open":5414.48,"high":5463,"low":5378.25,"close":5445.69,"volume":28.43368,"closeTime":1584190799999},{"openTime":1584190800000,"open":5450.77,"high":5464.71,"low":5414.88,"close":5421.79,"volume":12.60125,"closeTime":1584191699999},{"openTime":1584191700000,"open":5425.84,"high":5430.11,"low":5368.04,"close":5403.44,"volume":50.289726,"closeTime":1584192599999},{"openTime":1584192600000,"open":5408.47,"high":5415.99,"low":5352.94,"close":5377.17,"volume":25.822043,"closeTime":1584193499999},{"openTime":1584193500000,"open":5370.49,"high":5374.44,"low":5251.3,"close":5305.3,"volume":137.993644,"closeTime":1584194399999},{"openTime":1584194400000,"open":5307.45,"high":5358.51,"low":5294.51,"close":5345.39,"volume":75.150842,"closeTime":1584195299999},{"openTime":1584195300000,"open":5351.33,"high":5368.43,"low":5340.94,"close":5368.17,"volume":26.376009,"closeTime":1584196199999},{"openTime":1584196200000,"open":5372.24,"high":5392.45,"low":5347.83,"close":5355.15,"volume":33.731778,"closeTime":1584197099999},{"openTime":1584197100000,"open":5348.11,"high":5410.86,"low":5334.09,"close":5381.79,"volume":16.016996,"closeTime":1584197999999},{"openTime":1584198000000,"open":5392.73,"high":5425.6,"low":5369.25,"close":5405.48,"volume":26.695275,"closeTime":1584198899999},{"openTime":1584198900000,"open":5405.5,"high":5417.73,"low":5318.91,"close":5327.07,"volume":11.957856,"closeTime":1584199799999},{"openTime":1584199800000,"open":5324.6,"high":5353.16,"low":5321.12,"close":5348.09,"volume":22.650776,"closeTime":1584200699999},{"openTime":1584200700000,"open":5346.75,"high":5366.66,"low":5318.91,"close":5318.91,"volume":30.034716,"closeTime":1584201599999},{"openTime":1584201600000,"open":5320.12,"high":5438.03,"low":5265.56,"close":5396.12,"volume":92.10615,"closeTime":1584202499999},{"openTime":1584202500000,"open":5400,"high":5480,"low":5400,"close":5406.37,"volume":53.234109,"closeTime":1584203399999},{"openTime":1584203400000,"open":5404.64,"high":5425.54,"low":5368.02,"close":5384.37,"volume":15.623052,"closeTime":1584204299999},{"openTime":1584204300000,"open":5384.46,"high":5415.24,"low":5369.48,"close":5402.42,"volume":13.99733,"closeTime":1584205199999},{"openTime":1584205200000,"open":5400.71,"high":5400.71,"low":5360.16,"close":5390.08,"volume":28.184204,"closeTime":1584206099999},{"openTime":1584206100000,"open":5383.78,"high":5404.47,"low":5368.83,"close":5401.07,"volume":17.91689,"closeTime":1584206999999},{"openTime":1584207000000,"open":5407.82,"high":5412.71,"low":5382.54,"close":5385.92,"volume":15.019472,"closeTime":1584207899999},{"openTime":1584207900000,"open":5385.92,"high":5416.51,"low":5380.26,"close":5411.13,"volume":53.785066,"closeTime":1584208799999},{"openTime":1584208800000,"open":5407.67,"high":5461.16,"low":5397.48,"close":5419.28,"volume":25.016733,"closeTime":1584209699999},{"openTime":1584209700000,"open":5432.6,"high":5504.13,"low":5425.41,"close":5485.62,"volume":23.89234,"closeTime":1584210599999},{"openTime":1584210600000,"open":5485.62,"high":5505.11,"low":5449.6,"close":5499.32,"volume":27.237258,"closeTime":1584211499999},{"openTime":1584211500000,"open":5498.97,"high":5498.97,"low":5461.16,"close":5461.16,"volume":17.345907,"closeTime":1584212399999},{"openTime":1584212400000,"open":5456.68,"high":5500.56,"low":5456.68,"close":5464.9,"volume":16.870167,"closeTime":1584213299999},{"openTime":1584213300000,"open":5468.09,"high":5493.31,"low":5467.34,"close":5493.31,"volume":17.853699,"closeTime":1584214199999},{"openTime":1584214200000,"open":5488.77,"high":5488.77,"low":5429.19,"close":5458.2,"volume":49.784925,"closeTime":1584215099999},{"openTime":1584215100000,"open":5471.25,"high":5471.25,"low":5397.08,"close":5397.08,"volume":25.725287,"closeTime":1584215999999},{"openTime":1584216000000,"open":5402.71,"high":5434.08,"low":5361.92,"close":5404.95,"volume":79.825987,"closeTime":1584216899999},{"openTime":1584216900000,"open":5400.72,"high":5405,"low":5348,"close":5350.43,"volume":141.322309,"closeTime":1584217799999},{"openTime":1584217800000,"open":5348.01,"high":5363.33,"low":5285.35,"close":5324.18,"volume":189.407857,"closeTime":1584218699999},{"openTime":1584218700000,"open":5326.61,"high":5369.1,"low":5326.01,"close":5336.69,"volume":24.369732,"closeTime":1584219599999},{"openTime":1584219600000,"open":5336.69,"high":5336.69,"low":5280,"close":5327.53,"volume":19.406301,"closeTime":1584220499999},{"openTime":1584220500000,"open":5321.04,"high":5352.2,"low":5311.56,"close":5352.14,"volume":19.498451,"closeTime":1584221399999},{"openTime":1584221400000,"open":5346.01,"high":5346.01,"low":5316.02,"close":5316.02,"volume":6.249241,"closeTime":1584222299999},{"openTime":1584222300000,"open":5316.02,"high":5338.99,"low":5285.94,"close":5301.68,"volume":118.797887,"closeTime":1584223199999},{"openTime":1584223200000,"open":5302.54,"high":5333.22,"low":5247.78,"close":5268.9,"volume":92.313374,"closeTime":1584224099999},{"openTime":1584224100000,"open":5271.33,"high":5275.2,"low":5197.34,"close":5220.79,"volume":24.586462,"closeTime":1584224999999},{"openTime":1584225000000,"open":5212.11,"high":5246.67,"low":5205.28,"close":5231.07,"volume":40.620159,"closeTime":1584225899999},{"openTime":1584225900000,"open":5227.99,"high":5334.99,"low":5227.85,"close":5281.67,"volume":81.590241,"closeTime":1584226799999},{"openTime":1584226800000,"open":5277.8,"high":5277.8,"low":5072.41,"close":5148.34,"volume":144.794318,"closeTime":1584227699999},{"openTime":1584227700000,"open":5143.9,"high":5145.48,"low":5051.19,"close":5093.25,"volume":30.299323,"closeTime":1584228599999},{"openTime":1584228600000,"open":5110.44,"high":5217.55,"low":5078.49,"close":5163,"volume":43.664639,"closeTime":1584229499999},{"openTime":1584229500000,"open":5163,"high":5200,"low":5121,"close":5176.65,"volume":119.244806,"closeTime":1584230399999},{"openTime":1584230400000,"open":5170.89,"high":5188.97,"low":5085.89,"close":5135.59,"volume":44.523126,"closeTime":1584231299999},{"openTime":1584231300000,"open":5129.62,"high":5188.23,"low":5120.6,"close":5182.68,"volume":15.369899,"closeTime":1584232199999},{"openTime":1584232200000,"open":5181.34,"high":5257.05,"low":5181.34,"close":5236.74,"volume":40.401684,"closeTime":1584233099999},{"openTime":1584233100000,"open":5229.28,"high":5229.54,"low":5189.15,"close":5189.26,"volume":34.046977,"closeTime":1584233999999},{"openTime":1584234000000,"open":5189.16,"high":5221.4,"low":5182.31,"close":5185.34,"volume":39.263811,"closeTime":1584234899999},{"openTime":1584234900000,"open":5185.44,"high":5186.44,"low":5137.26,"close":5164.16,"volume":54.105499,"closeTime":1584235799999},{"openTime":1584235800000,"open":5168.38,"high":5182.42,"low":5135.43,"close":5145.96,"volume":40.617514,"closeTime":1584236699999},{"openTime":1584236700000,"open":5147.15,"high":5174,"low":5125.55,"close":5143.3,"volume":43.356107,"closeTime":1584237599999},{"openTime":1584237600000,"open":5146.79,"high":5177.75,"low":5137.15,"close":5168.16,"volume":47.365107,"closeTime":1584238499999},{"openTime":1584238500000,"open":5170.16,"high":5183.39,"low":5162.39,"close":5176.71,"volume":17.566668,"closeTime":1584239399999},{"openTime":1584239400000,"open":5174.38,"high":5214.13,"low":5174.38,"close":5174.83,"volume":29.670202,"closeTime":1584240299999},{"openTime":1584240300000,"open":5178.84,"high":5184.93,"low":5163.07,"close":5180.41,"volume":28.34877,"closeTime":1584241199999},{"openTime":1584241200000,"open":5184.15,"high":5206.01,"low":5180.78,"close":5194.45,"volume":32.194945,"closeTime":1584242099999},{"openTime":1584242100000,"open":5194.45,"high":5198.89,"low":5172,"close":5182.14,"volume":38.023943,"closeTime":1584242999999},{"openTime":1584243000000,"open":5181.04,"high":5182.51,"low":5155.81,"close":5155.81,"volume":12.677539,"closeTime":1584243899999},{"openTime":1584243900000,"open":5157.69,"high":5178.4,"low":5157.69,"close":5170.17,"volume":19.836176,"closeTime":1584244799999},{"openTime":1584244800000,"open":5170.17,"high":5224.98,"low":5170.17,"close":5196.25,"volume":40.438193,"closeTime":1584245699999},{"openTime":1584245700000,"open":5199.72,"high":5199.72,"low":5184.52,"close":5190.61,"volume":7.017167,"closeTime":1584246599999},{"openTime":1584246600000,"open":5195.65,"high":5251.05,"low":5194.58,"close":5251.05,"volume":29.456493,"closeTime":1584247499999},{"openTime":1584247500000,"open":5254.44,"high":5272.88,"low":5232.87,"close":5242.54,"volume":51.371026,"closeTime":1584248399999},{"openTime":1584248400000,"open":5242,"high":5244.81,"low":5228.62,"close":5229.85,"volume":8.707493,"closeTime":1584249299999},{"openTime":1584249300000,"open":5226.54,"high":5233.73,"low":5206.61,"close":5231.59,"volume":33.292223,"closeTime":1584250199999},{"openTime":1584250200000,"open":5232.05,"high":5242.88,"low":5230,"close":5237.11,"volume":4.504478,"closeTime":1584251099999},{"openTime":1584251100000,"open":5238.49,"high":5271.26,"low":5238.49,"close":5241.77,"volume":17.420865,"closeTime":1584251999999},{"openTime":1584252000000,"open":5241.93,"high":5303.82,"low":5241.93,"close":5300.25,"volume":147.267903,"closeTime":1584252899999},{"openTime":1584252900000,"open":5301.12,"high":5304.14,"low":5284.91,"close":5295.8,"volume":53.115906,"closeTime":1584253799999},{"openTime":1584253800000,"open":5297.82,"high":5300,"low":5272.21,"close":5272.21,"volume":11.532026,"closeTime":1584254699999},{"openTime":1584254700000,"open":5273.67,"high":5293.89,"low":5271.17,"close":5288.64,"volume":8.309289,"closeTime":1584255599999},{"openTime":1584255600000,"open":5287.4,"high":5322.21,"low":5247.78,"close":5267.65,"volume":18.524453,"closeTime":1584256499999},{"openTime":1584256500000,"open":5267.65,"high":5267.65,"low":5237.66,"close":5245.38,"volume":7.186343,"closeTime":1584257399999},{"openTime":1584257400000,"open":5247.72,"high":5265.56,"low":5243.98,"close":5265.46,"volume":4.530847,"closeTime":1584258299999},{"openTime":1584258300000,"open":5263.88,"high":5283.34,"low":5256.14,"close":5265.56,"volume":11.010477,"closeTime":1584259199999},{"openTime":1584259200000,"open":5266.29,"high":5266.29,"low":5245.72,"close":5245.73,"volume":3.653551,"closeTime":1584260099999},{"openTime":1584260100000,"open":5245.73,"high":5253.77,"low":5227.59,"close":5250.01,"volume":19.456951,"closeTime":1584260999999},{"openTime":1584261000000,"open":5250.01,"high":5263.32,"low":5235.63,"close":5235.63,"volume":10.320139,"closeTime":1584261899999},{"openTime":1584261900000,"open":5235.62,"high":5235.62,"low":5214.2,"close":5226.93,"volume":13.421031,"closeTime":1584262799999},{"openTime":1584262800000,"open":5226.93,"high":5242.72,"low":5222.64,"close":5222.64,"volume":7.350852,"closeTime":1584263699999},{"openTime":1584263700000,"open":5220.23,"high":5231.22,"low":5210.12,"close":5230.85,"volume":3.925834,"closeTime":1584264599999},{"openTime":1584264600000,"open":5235.22,"high":5261.76,"low":5228.86,"close":5250.06,"volume":19.08899,"closeTime":1584265499999},{"openTime":1584265500000,"open":5246.43,"high":5257.78,"low":5238.15,"close":5238.15,"volume":3.108519,"closeTime":1584266399999},{"openTime":1584266400000,"open":5239.14,"high":5274.3,"low":5234.36,"close":5264.51,"volume":6.828442,"closeTime":1584267299999},{"openTime":1584267300000,"open":5267.6,"high":5469.31,"low":5263.19,"close":5397.87,"volume":84.726459,"closeTime":1584268199999},{"openTime":1584268200000,"open":5403.01,"high":5485.57,"low":5377.11,"close":5465.65,"volume":27.294744,"closeTime":1584269099999},{"openTime":1584269100000,"open":5455.87,"high":5467.56,"low":5421,"close":5428.12,"volume":28.343484,"closeTime":1584269999999},{"openTime":1584270000000,"open":5437.42,"high":5450.3,"low":5410.41,"close":5438.14,"volume":9.230625,"closeTime":1584270899999},{"openTime":1584270900000,"open":5436.25,"high":5452.93,"low":5387.7,"close":5404.15,"volume":19.923955,"closeTime":1584271799999},{"openTime":1584271800000,"open":5421.78,"high":5443.38,"low":5398.7,"close":5431.37,"volume":13.256171,"closeTime":1584272699999},{"openTime":1584272700000,"open":5425.6,"high":5443.38,"low":5410.96,"close":5429.43,"volume":12.224432,"closeTime":1584273599999},{"openTime":1584273600000,"open":5425.94,"high":5475,"low":5420,"close":5465.06,"volume":35.035181,"closeTime":1584274499999},{"openTime":1584274500000,"open":5465.06,"high":5589.5,"low":5360,"close":5360,"volume":78.405349,"closeTime":1584275399999},{"openTime":1584275400000,"open":5354.47,"high":5398.47,"low":5273.07,"close":5318.91,"volume":40.832917,"closeTime":1584276299999},{"openTime":1584276300000,"open":5321.25,"high":5327.53,"low":5281.69,"close":5307.26,"volume":22.848377,"closeTime":1584277199999},{"openTime":1584277200000,"open":5301.12,"high":5330.96,"low":5295.75,"close":5295.76,"volume":16.176263,"closeTime":1584278099999},{"openTime":1584278100000,"open":5293.86,"high":5324.46,"low":5290.42,"close":5320.8,"volume":23.450755,"closeTime":1584278999999},{"openTime":1584279000000,"open":5323.92,"high":5357.92,"low":5323.92,"close":5354.47,"volume":20.434043,"closeTime":1584279899999},{"openTime":1584279900000,"open":5348.56,"high":5350.56,"low":5327.53,"close":5327.53,"volume":5.97987,"closeTime":1584280799999},{"openTime":1584280800000,"open":5326.89,"high":5347.35,"low":5295.76,"close":5301.28,"volume":9.671401,"closeTime":1584281699999},{"openTime":1584281700000,"open":5301.73,"high":5301.73,"low":5236.12,"close":5262.23,"volume":82.237628,"closeTime":1584282599999},{"openTime":1584282600000,"open":5261.66,"high":5318.91,"low":5261.66,"close":5297.67,"volume":36.213544,"closeTime":1584283499999},{"openTime":1584283500000,"open":5297.56,"high":5309.58,"low":5274.78,"close":5305.6,"volume":16.973781,"closeTime":1584284399999},{"openTime":1584284400000,"open":5300.38,"high":5333.67,"low":5289.83,"close":5317.15,"volume":31.758949,"closeTime":1584285299999},{"openTime":1584285300000,"open":5314.53,"high":5350,"low":5308.64,"close":5339.64,"volume":15.355951,"closeTime":1584286199999},{"openTime":1584286200000,"open":5342.63,"high":5342.63,"low":5307.41,"close":5315.3,"volume":15.72621,"closeTime":1584287099999},{"openTime":1584287100000,"open":5316.35,"high":5326.43,"low":5283.34,"close":5316.85,"volume":41.795685,"closeTime":1584287999999},{"openTime":1584288000000,"open":5319.34,"high":5341.5,"low":5287.02,"close":5289.61,"volume":92.75834,"closeTime":1584288899999},{"openTime":1584288900000,"open":5290,"high":5305.79,"low":5283.34,"close":5283.34,"volume":26.222103,"closeTime":1584289799999},{"openTime":1584289800000,"open":5281.7,"high":5307.39,"low":5254.66,"close":5261.97,"volume":55.047546,"closeTime":1584290699999},{"openTime":1584290700000,"open":5255.25,"high":5295,"low":5255.25,"close":5286.49,"volume":31.951668,"closeTime":1584291599999},{"openTime":1584291600000,"open":5285.43,"high":5330.2,"low":5281.79,"close":5326.12,"volume":67.873803,"closeTime":1584292499999},{"openTime":1584292500000,"open":5320.91,"high":5390.83,"low":5301.12,"close":5390.83,"volume":60.489844,"closeTime":1584293399999},{"openTime":1584293400000,"open":5374.92,"high":5379.29,"low":5330.25,"close":5338.03,"volume":29.10224,"closeTime":1584294299999},{"openTime":1584294300000,"open":5333.13,"high":5362.25,"low":5283.34,"close":5292.44,"volume":24.765844,"closeTime":1584295199999},{"openTime":1584295200000,"open":5292.76,"high":5318.91,"low":5270.58,"close":5287.19,"volume":37.858281,"closeTime":1584296099999},{"openTime":1584296100000,"open":5287.19,"high":5310.51,"low":5280.66,"close":5289.82,"volume":24.228338,"closeTime":1584296999999},{"openTime":1584297000000,"open":5295.68,"high":5325.71,"low":5280.8,"close":5311.7,"volume":43.937124,"closeTime":1584297899999},{"openTime":1584297900000,"open":5322.01,"high":5324.45,"low":5293.95,"close":5296.04,"volume":22.70949,"closeTime":1584298799999},{"openTime":1584298800000,"open":5302,"high":5312.32,"low":5283.34,"close":5312.32,"volume":34.037195,"closeTime":1584299699999},{"openTime":1584299700000,"open":5305.35,"high":5356.83,"low":5305.35,"close":5354.47,"volume":32.946395,"closeTime":1584300599999},{"openTime":1584300600000,"open":5354.92,"high":5366.57,"low":5336.69,"close":5336.69,"volume":10.505549,"closeTime":1584301499999},{"openTime":1584301500000,"open":5336.69,"high":5354.47,"low":5300,"close":5306.51,"volume":46.428909,"closeTime":1584302399999},{"openTime":1584302400000,"open":5306.26,"high":5314.97,"low":5224.01,"close":5272.3,"volume":117.086214,"closeTime":1584303299999},{"openTime":1584303300000,"open":5262.36,"high":5283.34,"low":5254.21,"close":5271.68,"volume":26.37845,"closeTime":1584304199999},{"openTime":1584304200000,"open":5265.56,"high":5290.22,"low":5232.88,"close":5232.88,"volume":45.041841,"closeTime":1584305099999},{"openTime":1584305100000,"open":5233.99,"high":5245.53,"low":5166.66,"close":5169.87,"volume":105.726654,"closeTime":1584305999999},{"openTime":1584306000000,"open":5177.49,"high":5459.99,"low":5177.49,"close":5459.99,"volume":147.426098,"closeTime":1584306899999},{"openTime":1584306900000,"open":5453.58,"high":5581.51,"low":5383.74,"close":5500.35,"volume":190.352663,"closeTime":1584307799999},{"openTime":1584307800000,"open":5504.73,"high":5670.46,"low":5439.57,"close":5642.58,"volume":158.653611,"closeTime":1584308699999},{"openTime":1584308700000,"open":5657.8,"high":5967.95,"low":5608.24,"close":5931.91,"volume":290.245484,"closeTime":1584309599999},{"openTime":1584309600000,"open":5922.18,"high":5922.22,"low":5640.26,"close":5640.26,"volume":122.639771,"closeTime":1584310499999},{"openTime":1584310500000,"open":5648.82,"high":5648.82,"low":5266.15,"close":5374.27,"volume":192.531309,"closeTime":1584311399999},{"openTime":1584311400000,"open":5384.62,"high":5419.19,"low":5291.62,"close":5365.94,"volume":76.360243,"closeTime":1584312299999},{"openTime":1584312300000,"open":5363.56,"high":5376.75,"low":5288.08,"close":5353.52,"volume":61.855958,"closeTime":1584313199999},{"openTime":1584313200000,"open":5352.38,"high":5437.93,"low":5306.71,"close":5403.82,"volume":115.572188,"closeTime":1584314099999},{"openTime":1584314100000,"open":5407.82,"high":5407.82,"low":5334.15,"close":5364.46,"volume":34.572008,"closeTime":1584314999999},{"openTime":1584315000000,"open":5358.51,"high":5393.6,"low":5309.58,"close":5385.29,"volume":38.383198,"closeTime":1584315899999},{"openTime":1584315900000,"open":5379.03,"high":5389.62,"low":5328.73,"close":5352,"volume":33.718365,"closeTime":1584316799999},{"openTime":1584316800000,"open":5342.42,"high":5351.08,"low":5169.01,"close":5198.7,"volume":107.347734,"closeTime":1584317699999},{"openTime":1584317700000,"open":5211.88,"high":5282.09,"low":5206.01,"close":5259.35,"volume":39.886091,"closeTime":1584318599999},{"openTime":1584318600000,"open":5256.69,"high":5283.39,"low":5228.58,"close":5259.96,"volume":26.945749,"closeTime":1584319499999},{"openTime":1584319500000,"open":5259.96,"high":5276.03,"low":5233.1,"close":5235.85,"volume":28.723897,"closeTime":1584320399999},{"openTime":1584320400000,"open":5237.69,"high":5272.72,"low":5196.13,"close":5272.72,"volume":38.932611,"closeTime":1584321299999},{"openTime":1584321300000,"open":5275.79,"high":5283.34,"low":5245.24,"close":5275.79,"volume":26.053093,"closeTime":1584322199999},{"openTime":1584322200000,"open":5281.22,"high":5283.34,"low":5252.23,"close":5258.17,"volume":15.159079,"closeTime":1584323099999},{"openTime":1584323100000,"open":5261.09,"high":5289.6,"low":5260.32,"close":5283.72,"volume":37.696692,"closeTime":1584323999999},{"openTime":1584324000000,"open":5283.13,"high":5344.36,"low":5273.09,"close":5312.5,"volume":58.712846,"closeTime":1584324899999},{"openTime":1584324900000,"open":5303.17,"high":5336.69,"low":5293.64,"close":5316.97,"volume":25.793116,"closeTime":1584325799999},{"openTime":1584325800000,"open":5310.86,"high":5310.86,"low":5277.27,"close":5296.24,"volume":31.440876,"closeTime":1584326699999},{"openTime":1584326700000,"open":5292.55,"high":5322.73,"low":5285.64,"close":5317.09,"volume":28.449227,"closeTime":1584327599999},{"openTime":1584327600000,"open":5313.42,"high":5322.4,"low":5265.56,"close":5277.98,"volume":17.803338,"closeTime":1584328499999},{"openTime":1584328500000,"open":5268.27,"high":5296.17,"low":5266.3,"close":5281.8,"volume":23.118132,"closeTime":1584329399999},{"openTime":1584329400000,"open":5280.25,"high":5305.88,"low":5270.85,"close":5270.85,"volume":32.490618,"closeTime":1584330299999},{"openTime":1584330300000,"open":5269.63,"high":5280.22,"low":5233.94,"close":5257.14,"volume":38.406248,"closeTime":1584331199999},{"openTime":1584331200000,"open":5248.81,"high":5258.36,"low":5213.62,"close":5248.27,"volume":52.161359,"closeTime":1584332099999},{"openTime":1584332100000,"open":5248.27,"high":5286.66,"low":5245.1,"close":5282.6,"volume":43.364176,"closeTime":1584332999999},{"openTime":1584333000000,"open":5281.76,"high":5282.59,"low":5255.06,"close":5257.71,"volume":27.537101,"closeTime":1584333899999},{"openTime":1584333900000,"open":5263.01,"high":5266.39,"low":5234.2,"close":5234.2,"volume":9.859761,"closeTime":1584334799999},{"openTime":1584334800000,"open":5232.63,"high":5263.7,"low":5228.61,"close":5263.7,"volume":17.820507,"closeTime":1584335699999},{"openTime":1584335700000,"open":5257.7,"high":5265.56,"low":5221.61,"close":5229.91,"volume":13.757385,"closeTime":1584336599999},{"openTime":1584336600000,"open":5231.02,"high":5246.73,"low":5202.15,"close":5222.93,"volume":36.968636,"closeTime":1584337499999},{"openTime":1584337500000,"open":5221.83,"high":5230.57,"low":5127.22,"close":5147.68,"volume":98.99861,"closeTime":1584338399999},{"openTime":1584338400000,"open":5148.29,"high":5148.29,"low":4884.68,"close":5007.65,"volume":232.270475,"closeTime":1584339299999},{"openTime":1584339300000,"open":5005.74,"high":5041.6,"low":4970.59,"close":5003.17,"volume":112.536802,"closeTime":1584340199999},{"openTime":1584340200000,"open":5004.7,"high":5014.44,"low":4948.56,"close":4948.56,"volume":116.055099,"closeTime":1584341099999},{"openTime":1584341100000,"open":4945.48,"high":5047.55,"low":4941.17,"close":5011.42,"volume":131.956452,"closeTime":1584341999999},{"openTime":1584342000000,"open":5009.05,"high":5009.05,"low":4952.77,"close":4992.82,"volume":116.692162,"closeTime":1584342899999},{"openTime":1584342900000,"open":4985.77,"high":4994.77,"low":4885.37,"close":4925.06,"volume":66.66966,"closeTime":1584343799999},{"openTime":1584343800000,"open":4924.39,"high":4947.1,"low":4781.89,"close":4889.76,"volume":187.912886,"closeTime":1584344699999},{"openTime":1584344700000,"open":4888.25,"high":4945.48,"low":4777.46,"close":4782.13,"volume":142.40922,"closeTime":1584345599999},{"openTime":1584345600000,"open":4777.46,"high":4875.42,"low":4775.02,"close":4843.42,"volume":299.043024,"closeTime":1584346499999},{"openTime":1584346500000,"open":4840.43,"high":4840.43,"low":4777.91,"close":4813.3,"volume":43.703459,"closeTime":1584347399999},{"openTime":1584347400000,"open":4823.69,"high":4896.5,"low":4818.18,"close":4859.97,"volume":39.663249,"closeTime":1584348299999},{"openTime":1584348300000,"open":4859.04,"high":4933.11,"low":4855.96,"close":4902.03,"volume":68.577944,"closeTime":1584349199999},{"openTime":1584349200000,"open":4892.37,"high":4892.37,"low":4821.01,"close":4822.6,"volume":44.282737,"closeTime":1584350099999},{"openTime":1584350100000,"open":4817.06,"high":4876.45,"low":4817.06,"close":4856.57,"volume":46.369397,"closeTime":1584350999999},{"openTime":1584351000000,"open":4859.76,"high":4886.26,"low":4844.14,"close":4848.87,"volume":33.473269,"closeTime":1584351899999},{"openTime":1584351900000,"open":4850.24,"high":4858.94,"low":4795.12,"close":4818.84,"volume":55.461476,"closeTime":1584352799999},{"openTime":1584352800000,"open":4812.48,"high":4813.43,"low":4465,"close":4510.53,"volume":431.555072,"closeTime":1584353699999},{"openTime":1584353700000,"open":4511.22,"high":4621.74,"low":4496.84,"close":4550.08,"volume":91.47516,"closeTime":1584354599999},{"openTime":1584354600000,"open":4550.09,"high":4587.21,"low":4500,"close":4545.38,"volume":135.307659,"closeTime":1584355499999},{"openTime":1584355500000,"open":4550.97,"high":4558.33,"low":4431.17,"close":4452.33,"volume":90.649189,"closeTime":1584356399999},{"openTime":1584356400000,"open":4452.66,"high":4578.45,"low":4434.09,"close":4549.99,"volume":133.715895,"closeTime":1584357299999},{"openTime":1584357300000,"open":4548.95,"high":4603.84,"low":4548.95,"close":4593.84,"volume":144.584645,"closeTime":1584358199999},{"openTime":1584358200000,"open":4593.85,"high":4600,"low":4510.53,"close":4559.69,"volume":174.866105,"closeTime":1584359099999},{"openTime":1584359100000,"open":4559.26,"high":4586.61,"low":4537.39,"close":4568.72,"volume":67.693646,"closeTime":1584359999999},{"openTime":1584360000000,"open":4563.75,"high":4952.98,"low":4544.53,"close":4781.88,"volume":354.668292,"closeTime":1584360899999},{"openTime":1584360900000,"open":4793.69,"high":4858.82,"low":4634.99,"close":4657.53,"volume":147.727261,"closeTime":1584361799999},{"openTime":1584361800000,"open":4654.78,"high":4791.87,"low":4650,"close":4759.92,"volume":86.243709,"closeTime":1584362699999},{"openTime":1584362700000,"open":4760,"high":4844.14,"low":4716.07,"close":4771.38,"volume":42.227658,"closeTime":1584363599999},{"openTime":1584363600000,"open":4761.71,"high":4763.22,"low":4611.77,"close":4655.78,"volume":42.612245,"closeTime":1584364499999},{"openTime":1584364500000,"open":4650.68,"high":4679.72,"low":4548.82,"close":4584.97,"volume":71.753008,"closeTime":1584365399999},{"openTime":1584365400000,"open":4576.86,"high":4767.66,"low":4500,"close":4640,"volume":238.955735,"closeTime":1584366299999},{"openTime":1584366300000,"open":4640,"high":4918.11,"low":4555.01,"close":4838.79,"volume":138.941377,"closeTime":1584367199999},{"openTime":1584367200000,"open":4844.77,"high":4885.37,"low":4769.15,"close":4854.75,"volume":78.023689,"closeTime":1584368099999},{"openTime":1584368100000,"open":4853.18,"high":5000.43,"low":4809.18,"close":4964.17,"volume":113.384579,"closeTime":1584368999999},{"openTime":1584369000000,"open":4963.94,"high":5126.09,"low":4963.94,"close":5000,"volume":330.661076,"closeTime":1584369899999},{"openTime":1584369900000,"open":5012.88,"high":5024.97,"low":4895.85,"close":4939.78,"volume":100.897689,"closeTime":1584370799999},{"openTime":1584370800000,"open":4936,"high":5047.55,"low":4923.26,"close":5036.72,"volume":93.121965,"closeTime":1584371699999},{"openTime":1584371700000,"open":5043.15,"high":5148.87,"low":4995.63,"close":5105.35,"volume":134.491574,"closeTime":1584372599999},{"openTime":1584372600000,"open":5113.15,"high":5133.27,"low":5037.82,"close":5060.05,"volume":58.543753,"closeTime":1584373499999},{"openTime":1584373500000,"open":5069.16,"high":5169.88,"low":5040.19,"close":5147.27,"volume":124.462891,"closeTime":1584374399999},{"openTime":1584374400000,"open":5152.62,"high":5205.24,"low":5044.32,"close":5070.91,"volume":222.719428,"closeTime":1584375299999},{"openTime":1584375300000,"open":5068.7,"high":5068.7,"low":4958.36,"close":5032.9,"volume":330.258399,"closeTime":1584376199999},{"openTime":1584376200000,"open":5031.92,"high":5117.16,"low":4990.27,"close":5033.17,"volume":166.624323,"closeTime":1584377099999},{"openTime":1584377100000,"open":5032.68,"high":5032.68,"low":4964.48,"close":5016.47,"volume":27.892413,"closeTime":1584377999999},{"openTime":1584378000000,"open":5018.96,"high":5052.18,"low":4980.97,"close":5029,"volume":86.65391,"closeTime":1584378899999},{"openTime":1584378900000,"open":5030,"high":5083.78,"low":5024.22,"close":5063.41,"volume":65.470501,"closeTime":1584379799999},{"openTime":1584379800000,"open":5069.69,"high":5088.79,"low":5015.35,"close":5045.97,"volume":23.103584,"closeTime":1584380699999},{"openTime":1584380700000,"open":5050.04,"high":5093.03,"low":5048.51,"close":5068.57,"volume":41.271742,"closeTime":1584381599999},{"openTime":1584381600000,"open":5074.12,"high":5074.12,"low":5034.39,"close":5062.13,"volume":25.514518,"closeTime":1584382499999},{"openTime":1584382500000,"open":5057.83,"high":5081.25,"low":5028.33,"close":5068.13,"volume":29.324916,"closeTime":1584383399999},{"openTime":1584383400000,"open":5068.08,"high":5151.95,"low":5061.17,"close":5086.24,"volume":45.394487,"closeTime":1584384299999},{"openTime":1584384300000,"open":5084.22,"high":5135.66,"low":5081.21,"close":5120.83,"volume":32.060551,"closeTime":1584385199999},{"openTime":1584385200000,"open":5125.72,"high":5136.08,"low":5079.31,"close":5108.62,"volume":18.623979,"closeTime":1584386099999},{"openTime":1584386100000,"open":5113.09,"high":5125.7,"low":5080,"close":5080,"volume":12.359583,"closeTime":1584386999999},{"openTime":1584387000000,"open":5076.29,"high":5089.18,"low":4832.58,"close":5086.5,"volume":187.23651,"closeTime":1584387899999},{"openTime":1584387900000,"open":5057.49,"high":5096,"low":4909.92,"close":4942.13,"volume":217.103434,"closeTime":1584388799999},{"openTime":1584388800000,"open":4944.88,"high":5040.05,"low":4885.37,"close":4932.77,"volume":126.296549,"closeTime":1584389699999},{"openTime":1584389700000,"open":4926.28,"high":4941.7,"low":4882.46,"close":4909.54,"volume":69.721577,"closeTime":1584390599999},{"openTime":1584390600000,"open":4909.54,"high":4953.25,"low":4892.14,"close":4912,"volume":74.702713,"closeTime":1584391499999},{"openTime":1584391500000,"open":4910,"high":4941.17,"low":4821.91,"close":4897.36,"volume":122.268204,"closeTime":1584392399999},{"openTime":1584392400000,"open":4907.68,"high":4918.74,"low":4858.95,"close":4887.84,"volume":14.294524,"closeTime":1584393299999},{"openTime":1584393300000,"open":4879.21,"high":4985.97,"low":4872.71,"close":4973.42,"volume":29.961714,"closeTime":1584394199999},{"openTime":1584394200000,"open":4969.67,"high":4999.8,"low":4925,"close":4925,"volume":12.974642,"closeTime":1584395099999},{"openTime":1584395100000,"open":4931.3,"high":4990.37,"low":4931.3,"close":4976.83,"volume":73.688084,"closeTime":1584395999999},{"openTime":1584396000000,"open":4976.83,"high":5062.2,"low":4905.68,"close":4936.97,"volume":76.476721,"closeTime":1584396899999},{"openTime":1584396900000,"open":4929.8,"high":4955.35,"low":4871.89,"close":4872.06,"volume":45.124924,"closeTime":1584397799999},{"openTime":1584397800000,"open":4871.89,"high":4984.23,"low":4858.82,"close":4947.02,"volume":34.939568,"closeTime":1584398699999},{"openTime":1584398700000,"open":4951.2,"high":4959.63,"low":4906.71,"close":4930.39,"volume":6.526197,"closeTime":1584399599999},{"openTime":1584399600000,"open":4934.31,"high":4955.35,"low":4910.87,"close":4947.91,"volume":9.182423,"closeTime":1584400499999},{"openTime":1584400500000,"open":4945.67,"high":5002.52,"low":4945.67,"close":4985.87,"volume":16.151022,"closeTime":1584401399999},{"openTime":1584401400000,"open":5002.52,"high":5053.71,"low":4973.36,"close":5008.58,"volume":31.966858,"closeTime":1584402299999},{"openTime":1584402300000,"open":5013.7,"high":5037.63,"low":4986.3,"close":5037.63,"volume":14.895822,"closeTime":1584403199999},{"openTime":1584403200000,"open":5040,"high":5094.61,"low":4998.83,"close":5008.9,"volume":60.824498,"closeTime":1584404099999},{"openTime":1584404100000,"open":5000.09,"high":5000.09,"low":4933.11,"close":4980.38,"volume":65.144459,"closeTime":1584404999999},{"openTime":1584405000000,"open":4980.25,"high":5017.78,"low":4980.25,"close":5012.83,"volume":18.464905,"closeTime":1584405899999},{"openTime":1584405900000,"open":5013.32,"high":5088.29,"low":5006.5,"close":5079.52,"volume":25.53575,"closeTime":1584406799999},{"openTime":1584406800000,"open":5086.24,"high":5154.76,"low":5063.64,"close":5117.46,"volume":40.428442,"closeTime":1584407699999},{"openTime":1584407700000,"open":5125.76,"high":5288,"low":5125.76,"close":5253.97,"volume":56.560865,"closeTime":1584408599999},{"openTime":1584408600000,"open":5259.85,"high":5422,"low":5176.65,"close":5209.45,"volume":166.700887,"closeTime":1584409499999},{"openTime":1584409500000,"open":5202.76,"high":5250,"low":5166.66,"close":5200.95,"volume":49.448262,"closeTime":1584410399999},{"openTime":1584410400000,"open":5200.95,"high":5237.63,"low":5177.75,"close":5204.39,"volume":49.0119,"closeTime":1584411299999},{"openTime":1584411300000,"open":5208.09,"high":5215.39,"low":5148,"close":5211.48,"volume":64.340988,"closeTime":1584412199999},{"openTime":1584412200000,"open":5211.66,"high":5311.83,"low":5211.66,"close":5279.12,"volume":135.722614,"closeTime":1584413099999},{"openTime":1584413100000,"open":5282.53,"high":5308.06,"low":5234.4,"close":5293.84,"volume":47.599379,"closeTime":1584413999999},{"openTime":1584414000000,"open":5302.92,"high":5351.29,"low":5248.19,"close":5256.55,"volume":56.272622,"closeTime":1584414899999},{"openTime":1584414900000,"open":5261.52,"high":5320,"low":5250.32,"close":5314.32,"volume":25.072429,"closeTime":1584415799999},{"openTime":1584415800000,"open":5306.87,"high":5356,"low":5272.1,"close":5291.5,"volume":137.856682,"closeTime":1584416699999},{"openTime":1584416700000,"open":5304.8,"high":5329.83,"low":5270.63,"close":5323.1,"volume":96.497042,"closeTime":1584417599999},{"openTime":1584417600000,"open":5323.1,"high":5339.97,"low":5252.87,"close":5296.13,"volume":100.361901,"closeTime":1584418499999},{"openTime":1584418500000,"open":5291,"high":5291,"low":5220.28,"close":5235,"volume":30.930174,"closeTime":1584419399999},{"openTime":1584419400000,"open":5236.11,"high":5266.02,"low":5231.34,"close":5261.24,"volume":58.914457,"closeTime":1584420299999},{"openTime":1584420300000,"open":5258.81,"high":5283.34,"low":5246.54,"close":5276,"volume":16.742242,"closeTime":1584421199999},{"openTime":1584421200000,"open":5285.92,"high":5303.86,"low":5264.53,"close":5280.47,"volume":144.128997,"closeTime":1584422099999},{"openTime":1584422100000,"open":5280.47,"high":5305.58,"low":5256.39,"close":5292.63,"volume":75.246123,"closeTime":1584422999999},{"openTime":1584423000000,"open":5291.53,"high":5303.11,"low":5271.17,"close":5279.14,"volume":19.834538,"closeTime":1584423899999},{"openTime":1584423900000,"open":5283.64,"high":5302.06,"low":5248.44,"close":5288.11,"volume":11.063995,"closeTime":1584424799999},{"openTime":1584424800000,"open":5286.28,"high":5318.91,"low":5274,"close":5274,"volume":8.426526,"closeTime":1584425699999},{"openTime":1584425700000,"open":5274.62,"high":5287.63,"low":5238.65,"close":5275,"volume":70.615753,"closeTime":1584426599999},{"openTime":1584426600000,"open":5275,"high":5278.11,"low":5251.41,"close":5265,"volume":37.845672,"closeTime":1584427499999},{"openTime":1584427500000,"open":5265.01,"high":5296.67,"low":5260.06,"close":5296.09,"volume":46.853392,"closeTime":1584428399999},{"openTime":1584428400000,"open":5299.63,"high":5318.91,"low":5282.07,"close":5315.62,"volume":58.49682,"closeTime":1584429299999},{"openTime":1584429300000,"open":5319.39,"high":5418.48,"low":5319.39,"close":5382.15,"volume":22.234177,"closeTime":1584430199999},{"openTime":1584430200000,"open":5390.03,"high":5419,"low":5350.03,"close":5391.24,"volume":18.5543,"closeTime":1584431099999},{"openTime":1584431100000,"open":5406.57,"high":5439.65,"low":5352.94,"close":5372.25,"volume":27.972,"closeTime":1584431999999},{"openTime":1584432000000,"open":5373.01,"high":5429.57,"low":5372.44,"close":5429.44,"volume":51.888279,"closeTime":1584432899999},{"openTime":1584432900000,"open":5430.09,"high":5464.7,"low":5359.46,"close":5386.2,"volume":115.357331,"closeTime":1584433799999},{"openTime":1584433800000,"open":5387.98,"high":5387.98,"low":5282.65,"close":5297.01,"volume":52.296603,"closeTime":1584434699999},{"openTime":1584434700000,"open":5298.31,"high":5311.69,"low":5266.57,"close":5301.85,"volume":67.056951,"closeTime":1584435599999},{"openTime":1584435600000,"open":5312.45,"high":5339.19,"low":5283.34,"close":5283.43,"volume":35.632346,"closeTime":1584436499999},{"openTime":1584436500000,"open":5283.43,"high":5296.4,"low":5251.58,"close":5268.08,"volume":72.443371,"closeTime":1584437399999},{"openTime":1584437400000,"open":5265.29,"high":5270.46,"low":5187.36,"close":5220.83,"volume":57.3243,"closeTime":1584438299999},{"openTime":1584438300000,"open":5224.03,"high":5267.83,"low":5210.78,"close":5244.55,"volume":38.912154,"closeTime":1584439199999},{"openTime":1584439200000,"open":5247.54,"high":5299.63,"low":5231.68,"close":5275.83,"volume":20.784079,"closeTime":1584440099999},{"openTime":1584440100000,"open":5283.13,"high":5310,"low":5261.56,"close":5307.4,"volume":15.085861,"closeTime":1584440999999},{"openTime":1584441000000,"open":5310,"high":5317.09,"low":5267.87,"close":5269.89,"volume":26.448402,"closeTime":1584441899999},{"openTime":1584441900000,"open":5272.95,"high":5316.91,"low":5258.21,"close":5314.37,"volume":15.962068,"closeTime":1584442799999},{"openTime":1584442800000,"open":5313,"high":5340.42,"low":5290,"close":5307.84,"volume":24.825478,"closeTime":1584443699999},{"openTime":1584443700000,"open":5308.25,"high":5308.5,"low":5263.54,"close":5280.75,"volume":14.774571,"closeTime":1584444599999},{"openTime":1584444600000,"open":5280.88,"high":5288.71,"low":5242.98,"close":5262.61,"volume":20.14088,"closeTime":1584445499999},{"openTime":1584445500000,"open":5260.51,"high":5316.47,"low":5260.51,"close":5277.22,"volume":38.739209,"closeTime":1584446399999},{"openTime":1584446400000,"open":5271.97,"high":5293.31,"low":5258.04,"close":5286.34,"volume":12.208894,"closeTime":1584447299999},{"openTime":1584447300000,"open":5287.36,"high":5311.39,"low":5278.97,"close":5287.91,"volume":34.834034,"closeTime":1584448199999},{"openTime":1584448200000,"open":5285.46,"high":5300.6,"low":5271.14,"close":5300.6,"volume":15.954372,"closeTime":1584449099999},{"openTime":1584449100000,"open":5295.4,"high":5369.8,"low":5190.9,"close":5209.64,"volume":307.048875,"closeTime":1584449999999},{"openTime":1584450000000,"open":5217.27,"high":5255.5,"low":5212.98,"close":5239.23,"volume":42.76719,"closeTime":1584450899999},{"openTime":1584450900000,"open":5240.42,"high":5290.52,"low":5234.83,"close":5269.92,"volume":53.362006,"closeTime":1584451799999},{"openTime":1584451800000,"open":5280,"high":5336.82,"low":5184.73,"close":5209.78,"volume":100.512859,"closeTime":1584452699999},{"openTime":1584452700000,"open":5213.23,"high":5257.3,"low":5089.56,"close":5106.59,"volume":54.934909,"closeTime":1584453599999},{"openTime":1584453600000,"open":5106.59,"high":5192,"low":5066.91,"close":5151,"volume":40.191098,"closeTime":1584454499999},{"openTime":1584454500000,"open":5151,"high":5239.06,"low":5148.94,"close":5224.98,"volume":32.683975,"closeTime":1584455399999},{"openTime":1584455400000,"open":5224.98,"high":5255.5,"low":5196.74,"close":5229.04,"volume":36.286813,"closeTime":1584456299999},{"openTime":1584456300000,"open":5249.23,"high":5249.42,"low":5212.52,"close":5242.28,"volume":24.499072,"closeTime":1584457199999},{"openTime":1584457200000,"open":5243.92,"high":5318.99,"low":5227.54,"close":5310.48,"volume":44.728867,"closeTime":1584458099999},{"openTime":1584458100000,"open":5311.1,"high":5361.91,"low":5278.54,"close":5329.42,"volume":57.598841,"closeTime":1584458999999},{"openTime":1584459000000,"open":5332.29,"high":5353.38,"low":5294,"close":5317.89,"volume":43.854786,"closeTime":1584459899999},{"openTime":1584459900000,"open":5326.63,"high":5396.94,"low":5307.34,"close":5374.4,"volume":37.915642,"closeTime":1584460799999},{"openTime":1584460800000,"open":5385.19,"high":5500.5,"low":5362.75,"close":5472.91,"volume":157.03315,"closeTime":1584461699999},{"openTime":1584461700000,"open":5484.02,"high":5484.02,"low":5343.41,"close":5372.83,"volume":75.32319,"closeTime":1584462599999},{"openTime":1584462600000,"open":5364.97,"high":5407.55,"low":5332.97,"close":5360.06,"volume":33.803686,"closeTime":1584463499999},{"openTime":1584463500000,"open":5368.72,"high":5376.22,"low":5331.34,"close":5362,"volume":25.965403,"closeTime":1584464399999},{"openTime":1584464400000,"open":5368.24,"high":5387.83,"low":5323.82,"close":5335.35,"volume":20.326064,"closeTime":1584465299999},{"openTime":1584465300000,"open":5327.88,"high":5362.33,"low":5308.06,"close":5362.33,"volume":14.299601,"closeTime":1584466199999},{"openTime":1584466200000,"open":5365.88,"high":5410.02,"low":5358,"close":5393.29,"volume":14.955535,"closeTime":1584467099999},{"openTime":1584467100000,"open":5396.58,"high":5414.75,"low":5368.27,"close":5378.87,"volume":22.892181,"closeTime":1584467999999},{"openTime":1584468000000,"open":5382.55,"high":5413.71,"low":5353.37,"close":5390.13,"volume":36.483942,"closeTime":1584468899999},{"openTime":1584468900000,"open":5382.46,"high":5413.72,"low":5368.96,"close":5402.29,"volume":140.205027,"closeTime":1584469799999},{"openTime":1584469800000,"open":5409.68,"high":5441.37,"low":5391.75,"close":5394.6,"volume":38.174849,"closeTime":1584470699999},{"openTime":1584470700000,"open":5400.73,"high":5406.6,"low":5359.1,"close":5378.19,"volume":148.793951,"closeTime":1584471599999},{"openTime":1584471600000,"open":5379.52,"high":5379.52,"low":5324.13,"close":5346.78,"volume":51.084448,"closeTime":1584472499999},{"openTime":1584472500000,"open":5349.71,"high":5372.57,"low":5344.72,"close":5355.1,"volume":22.582853,"closeTime":1584473399999},{"openTime":1584473400000,"open":5366.1,"high":5415.12,"low":5366.1,"close":5405.79,"volume":19.61238,"closeTime":1584474299999},{"openTime":1584474300000,"open":5398,"high":5398.27,"low":5357.33,"close":5390.03,"volume":42.039728,"closeTime":1584475199999},{"openTime":1584475200000,"open":5398.96,"high":5415.76,"low":5345.5,"close":5376.14,"volume":50.704014,"closeTime":1584476099999},{"openTime":1584476100000,"open":5383.85,"high":5414.75,"low":5378.85,"close":5408.61,"volume":90.736108,"closeTime":1584476999999},{"openTime":1584477000000,"open":5408.24,"high":5481.95,"low":5407.67,"close":5448.6,"volume":68.178606,"closeTime":1584477899999},{"openTime":1584477900000,"open":5456.09,"high":5474.76,"low":5445.27,"close":5459.12,"volume":24.969474,"closeTime":1584478799999},{"openTime":1584478800000,"open":5467.12,"high":5560.99,"low":5416.49,"close":5438.11,"volume":90.900555,"closeTime":1584479699999},{"openTime":1584479700000,"open":5436.25,"high":5449.63,"low":5385.7,"close":5425.06,"volume":36.619215,"closeTime":1584480599999},{"openTime":1584480600000,"open":5433.71,"high":5483.1,"low":5433.71,"close":5454.26,"volume":31.478808,"closeTime":1584481499999},{"openTime":1584481500000,"open":5460.51,"high":5468.1,"low":5432.69,"close":5449.34,"volume":61.475138,"closeTime":1584482399999},{"openTime":1584482400000,"open":5444.9,"high":5450.11,"low":5407.59,"close":5413.09,"volume":41.304491,"closeTime":1584483299999},{"openTime":1584483300000,"open":5421.75,"high":5429.1,"low":5392.69,"close":5415.03,"volume":37.16207,"closeTime":1584484199999},{"openTime":1584484200000,"open":5415.04,"high":5449.81,"low":5403,"close":5443.98,"volume":40.402143,"closeTime":1584485099999},{"openTime":1584485100000,"open":5448.84,"high":5475.26,"low":5447.88,"close":5454.26,"volume":14.090849,"closeTime":1584485999999},{"openTime":1584486000000,"open":5445.67,"high":5454.22,"low":5412.61,"close":5418.32,"volume":28.815265,"closeTime":1584486899999},{"openTime":1584486900000,"open":5418.32,"high":5450.81,"low":5407.55,"close":5445,"volume":81.304506,"closeTime":1584487799999},{"openTime":1584487800000,"open":5445,"high":5459.34,"low":5418.76,"close":5426.76,"volume":12.525158,"closeTime":1584488699999},{"openTime":1584488700000,"open":5430.41,"high":5443.38,"low":5327.51,"close":5333.65,"volume":29.379554,"closeTime":1584489599999},{"openTime":1584489600000,"open":5328.1,"high":5390.03,"low":5291,"close":5323,"volume":62.372691,"closeTime":1584490499999},{"openTime":1584490500000,"open":5321.98,"high":5412.78,"low":5313.84,"close":5404.65,"volume":57.723261,"closeTime":1584491399999},{"openTime":1584491400000,"open":5401.86,"high":5437.44,"low":5395.48,"close":5408.89,"volume":31.147196,"closeTime":1584492299999},{"openTime":1584492300000,"open":5402.73,"high":5402.73,"low":5361.14,"close":5366.37,"volume":19.306193,"closeTime":1584493199999},{"openTime":1584493200000,"open":5367.49,"high":5381.52,"low":5352.94,"close":5379.23,"volume":16.205928,"closeTime":1584494099999},{"openTime":1584494100000,"open":5373.54,"high":5399.47,"low":5357.8,"close":5373.7,"volume":11.706022,"closeTime":1584494999999},{"openTime":1584495000000,"open":5364.23,"high":5397.4,"low":5364.22,"close":5394.29,"volume":8.499135,"closeTime":1584495899999},{"openTime":1584495900000,"open":5390.25,"high":5397.61,"low":5371.85,"close":5380.4,"volume":17.28658,"closeTime":1584496799999},{"openTime":1584496800000,"open":5385.06,"high":5391.61,"low":5343,"close":5353.25,"volume":13.441388,"closeTime":1584497699999},{"openTime":1584497700000,"open":5341.88,"high":5367.34,"low":5336.87,"close":5361.06,"volume":9.156769,"closeTime":1584498599999},{"openTime":1584498600000,"open":5361.06,"high":5389.14,"low":5361.06,"close":5378.91,"volume":19.169564,"closeTime":1584499499999},{"openTime":1584499500000,"open":5378.89,"high":5398.16,"low":5356.99,"close":5386.94,"volume":37.948384,"closeTime":1584500399999},{"openTime":1584500400000,"open":5385.2,"high":5414.75,"low":5383.12,"close":5413.54,"volume":14.123784,"closeTime":1584501299999},{"openTime":1584501300000,"open":5414.75,"high":5426.41,"low":5400.22,"close":5419.86,"volume":29.402278,"closeTime":1584502199999},{"openTime":1584502200000,"open":5424.92,"high":5424.92,"low":5394.36,"close":5406.51,"volume":10.154795,"closeTime":1584503099999},{"openTime":1584503100000,"open":5408.71,"high":5414.8,"low":5397.22,"close":5410.56,"volume":18.430799,"closeTime":1584503999999},{"openTime":1584504000000,"open":5410.99,"high":5418.5,"low":5396.86,"close":5401.88,"volume":10.426438,"closeTime":1584504899999},{"openTime":1584504900000,"open":5398.95,"high":5405.69,"low":5387.69,"close":5399.18,"volume":16.122514,"closeTime":1584505799999},{"openTime":1584505800000,"open":5399.18,"high":5455.61,"low":5399.18,"close":5434.8,"volume":27.683658,"closeTime":1584506699999},{"openTime":1584506700000,"open":5425.6,"high":5434.46,"low":5413.53,"close":5432.7,"volume":14.176797,"closeTime":1584507599999},{"openTime":1584507600000,"open":5436.22,"high":5440.38,"low":5405.25,"close":5405.25,"volume":5.645145,"closeTime":1584508499999},{"openTime":1584508500000,"open":5405.25,"high":5405.25,"low":5342.31,"close":5342.31,"volume":27.351306,"closeTime":1584509399999},{"openTime":1584509400000,"open":5342.31,"high":5366.31,"low":5329.64,"close":5352.41,"volume":20.204136,"closeTime":1584510299999},{"openTime":1584510300000,"open":5357.89,"high":5362.97,"low":5274,"close":5286.31,"volume":50.656779,"closeTime":1584511199999},{"openTime":1584511200000,"open":5287.63,"high":5305.05,"low":5253.59,"close":5267.2,"volume":60.081501,"closeTime":1584512099999},{"openTime":1584512100000,"open":5267.2,"high":5293.73,"low":5229.28,"close":5246.34,"volume":36.165697,"closeTime":1584512999999},{"openTime":1584513000000,"open":5251.61,"high":5265.56,"low":5211.02,"close":5222.37,"volume":36.132088,"closeTime":1584513899999},{"openTime":1584513900000,"open":5230.6,"high":5274,"low":5198.1,"close":5265.81,"volume":43.382104,"closeTime":1584514799999},{"openTime":1584514800000,"open":5262.94,"high":5265.56,"low":5223.56,"close":5226.49,"volume":8.800119,"closeTime":1584515699999},{"openTime":1584515700000,"open":5239.67,"high":5248.08,"low":5150.39,"close":5179.83,"volume":52.824537,"closeTime":1584516599999},{"openTime":1584516600000,"open":5180.35,"high":5186.03,"low":5132.16,"close":5132.16,"volume":26.011587,"closeTime":1584517499999},{"openTime":1584517500000,"open":5130.51,"high":5176.65,"low":5123.3,"close":5164.61,"volume":38.542796,"closeTime":1584518399999},{"openTime":1584518400000,"open":5164.61,"high":5164.61,"low":5083.29,"close":5156.31,"volume":94.311966,"closeTime":1584519299999},{"openTime":1584519300000,"open":5152.37,"high":5194.43,"low":5146.59,"close":5181.53,"volume":45.249014,"closeTime":1584520199999},{"openTime":1584520200000,"open":5182.25,"high":5187.83,"low":5132.86,"close":5168.41,"volume":26.496975,"closeTime":1584521099999},{"openTime":1584521100000,"open":5162.27,"high":5190.57,"low":5155.51,"close":5190.57,"volume":17.601044,"closeTime":1584521999999},{"openTime":1584522000000,"open":5187,"high":5257.83,"low":5180.29,"close":5225.85,"volume":41.655227,"closeTime":1584522899999},{"openTime":1584522900000,"open":5216.54,"high":5240.35,"low":5206.24,"close":5216.19,"volume":66.259663,"closeTime":1584523799999},{"openTime":1584523800000,"open":5214.9,"high":5230.89,"low":5176.65,"close":5176.65,"volume":12.813526,"closeTime":1584524699999},{"openTime":1584524700000,"open":5181.33,"high":5186.9,"low":5125.56,"close":5155.51,"volume":35.613248,"closeTime":1584525599999},{"openTime":1584525600000,"open":5153.87,"high":5158.87,"low":5021.39,"close":5059.24,"volume":114.714277,"closeTime":1584526499999},{"openTime":1584526500000,"open":5065.9,"high":5111.03,"low":5058.79,"close":5096.97,"volume":53.246117,"closeTime":1584527399999},{"openTime":1584527400000,"open":5094.53,"high":5176.64,"low":5080.25,"close":5141.21,"volume":45.874303,"closeTime":1584528299999},{"openTime":1584528300000,"open":5142.39,"high":5142.39,"low":5087.77,"close":5096.12,"volume":29.783126,"closeTime":1584529199999},{"openTime":1584529200000,"open":5103.13,"high":5145.66,"low":5093.27,"close":5123.3,"volume":27.30362,"closeTime":1584530099999},{"openTime":1584530100000,"open":5128.66,"high":5160.92,"low":5121.78,"close":5150.2,"volume":40.199295,"closeTime":1584530999999},{"openTime":1584531000000,"open":5133.27,"high":5169.77,"low":5133.27,"close":5136.51,"volume":38.736357,"closeTime":1584531899999},{"openTime":1584531900000,"open":5140.59,"high":5163.35,"low":5126.12,"close":5156.2,"volume":24.255386,"closeTime":1584532799999},{"openTime":1584532800000,"open":5156.29,"high":5156.29,"low":5096.88,"close":5122.52,"volume":40.507129,"closeTime":1584533699999},{"openTime":1584533700000,"open":5126.15,"high":5133.27,"low":5080,"close":5118.54,"volume":30.447734,"closeTime":1584534599999},{"openTime":1584534600000,"open":5115.12,"high":5151.95,"low":5104.3,"close":5147.28,"volume":23.850289,"closeTime":1584535499999},{"openTime":1584535500000,"open":5146.99,"high":5146.99,"low":5112.5,"close":5130.94,"volume":19.95972,"closeTime":1584536399999},{"openTime":1584536400000,"open":5124.2,"high":5126.22,"low":5079.49,"close":5086.62,"volume":45.708568,"closeTime":1584537299999},{"openTime":1584537300000,"open":5086.6,"high":5213.19,"low":5011.21,"close":5162.21,"volume":112.662425,"closeTime":1584538199999},{"openTime":1584538200000,"open":5176.4,"high":5308.54,"low":5111.5,"close":5229.12,"volume":206.784065,"closeTime":1584539099999},{"openTime":1584539100000,"open":5230,"high":5409.03,"low":5206.78,"close":5370.09,"volume":156.700419,"closeTime":1584539999999},{"openTime":1584540000000,"open":5374.35,"high":5414.96,"low":5333.08,"close":5382.74,"volume":61.104163,"closeTime":1584540899999},{"openTime":1584540900000,"open":5398.14,"high":5400,"low":5322.04,"close":5350.04,"volume":51.287206,"closeTime":1584541799999},{"openTime":1584541800000,"open":5349.98,"high":5392.54,"low":5336.17,"close":5388.32,"volume":44.00547,"closeTime":1584542699999},{"openTime":1584542700000,"open":5387.65,"high":5389.66,"low":5300,"close":5323.8,"volume":56.109686,"closeTime":1584543599999},{"openTime":1584543600000,"open":5328,"high":5341.18,"low":5249.03,"close":5284.13,"volume":57.917184,"closeTime":1584544499999},{"openTime":1584544500000,"open":5280.53,"high":5282.41,"low":5243.48,"close":5270.9,"volume":24.974039,"closeTime":1584545399999},{"openTime":1584545400000,"open":5271.99,"high":5292.77,"low":5259.76,"close":5279.19,"volume":13.533887,"closeTime":1584546299999},{"openTime":1584546300000,"open":5270.39,"high":5384.88,"low":5259.76,"close":5346.18,"volume":102.863302,"closeTime":1584547199999},{"openTime":1584547200000,"open":5346.06,"high":5369.61,"low":5315.01,"close":5315.01,"volume":59.382132,"closeTime":1584548099999},{"openTime":1584548100000,"open":5315.01,"high":5317.47,"low":5173.97,"close":5236.76,"volume":131.930432,"closeTime":1584548999999},{"openTime":1584549000000,"open":5237.77,"high":5241.04,"low":5166.66,"close":5241.04,"volume":88.017271,"closeTime":1584549899999},{"openTime":1584549900000,"open":5241.01,"high":5350,"low":5188.23,"close":5212.41,"volume":102.496778,"closeTime":1584550799999},{"openTime":1584550800000,"open":5212.4,"high":5235.21,"low":5150.27,"close":5205.63,"volume":86.258907,"closeTime":1584551699999},{"openTime":1584551700000,"open":5204.91,"high":5261.21,"low":5176.84,"close":5178.92,"volume":73.812753,"closeTime":1584552599999},{"openTime":1584552600000,"open":5178.92,"high":5232.99,"low":5169.02,"close":5224.73,"volume":62.558186,"closeTime":1584553499999},{"openTime":1584553500000,"open":5225.96,"high":5262.86,"low":5220.47,"close":5238.74,"volume":22.419743,"closeTime":1584554399999},{"openTime":1584554400000,"open":5241.53,"high":5308.24,"low":5229.62,"close":5270.5,"volume":16.042241,"closeTime":1584555299999},{"openTime":1584555300000,"open":5270.5,"high":5283.34,"low":5240.6,"close":5264.97,"volume":26.132844,"closeTime":1584556199999},{"openTime":1584556200000,"open":5258.36,"high":5298.01,"low":5242.02,"close":5271.65,"volume":118.831312,"closeTime":1584557099999},{"openTime":1584557100000,"open":5277.57,"high":5338.17,"low":5256,"close":5328.94,"volume":20.42011,"closeTime":1584557999999},{"openTime":1584558000000,"open":5338.36,"high":5361.14,"low":5305.12,"close":5359.46,"volume":32.265801,"closeTime":1584558899999},{"openTime":1584558900000,"open":5353.93,"high":5361.91,"low":5317.64,"close":5324.55,"volume":57.585879,"closeTime":1584559799999},{"openTime":1584559800000,"open":5315,"high":5337.83,"low":5309.95,"close":5327.77,"volume":35.895648,"closeTime":1584560699999},{"openTime":1584560700000,"open":5322.52,"high":5354.58,"low":5316.01,"close":5345.09,"volume":54.300063,"closeTime":1584561599999},{"openTime":1584561600000,"open":5345.1,"high":5389,"low":5335.23,"close":5382.56,"volume":91.602211,"closeTime":1584562499999},{"openTime":1584562500000,"open":5382.57,"high":5406.08,"low":5344.05,"close":5347.66,"volume":54.844092,"closeTime":1584563399999},{"openTime":1584563400000,"open":5347.5,"high":5385,"low":5347.5,"close":5376.94,"volume":51.447941,"closeTime":1584564299999},{"openTime":1584564300000,"open":5374,"high":5387.75,"low":5325.99,"close":5331.01,"volume":48.135502,"closeTime":1584565199999},{"openTime":1584565200000,"open":5331.59,"high":5371.99,"low":5331.59,"close":5371.99,"volume":13.990909,"closeTime":1584566099999},{"openTime":1584566100000,"open":5365.26,"high":5383.2,"low":5346.54,"close":5378.13,"volume":27.713794,"closeTime":1584566999999},{"openTime":1584567000000,"open":5376.97,"high":5394.82,"low":5370.83,"close":5381.97,"volume":16.41239,"closeTime":1584567899999},{"openTime":1584567900000,"open":5382.1,"high":5403.95,"low":5367.1,"close":5375.29,"volume":75.012419,"closeTime":1584568799999},{"openTime":1584568800000,"open":5376.45,"high":5430.4,"low":5301.12,"close":5314.03,"volume":119.721468,"closeTime":1584569699999},{"openTime":1584569700000,"open":5315.62,"high":5355,"low":5281.77,"close":5327.55,"volume":44.325452,"closeTime":1584570599999},{"openTime":1584570600000,"open":5327.55,"high":5344.04,"low":5306.92,"close":5326.07,"volume":13.688483,"closeTime":1584571499999},{"openTime":1584571500000,"open":5316.8,"high":5361.82,"low":5310.81,"close":5359,"volume":10.133976,"closeTime":1584572399999},{"openTime":1584572400000,"open":5358.99,"high":5390.74,"low":5345.5,"close":5356.83,"volume":10.747165,"closeTime":1584573299999},{"openTime":1584573300000,"open":5365.8,"high":5382.32,"low":5359.35,"close":5364.97,"volume":11.303097,"closeTime":1584574199999},{"openTime":1584574200000,"open":5360.75,"high":5406.43,"low":5358.15,"close":5390.67,"volume":33.373962,"closeTime":1584575099999},{"openTime":1584575100000,"open":5390.67,"high":5425.6,"low":5382.12,"close":5407,"volume":27.79404,"closeTime":1584575999999},{"openTime":1584576000000,"open":5415.34,"high":5477.2,"low":5385.36,"close":5396.19,"volume":209.225792,"closeTime":1584576899999},{"openTime":1584576900000,"open":5407.56,"high":5438,"low":5383.18,"close":5424.82,"volume":36.415587,"closeTime":1584577799999},{"openTime":1584577800000,"open":5421.29,"high":5436.43,"low":5343.93,"close":5365.71,"volume":57.5166,"closeTime":1584578699999},{"openTime":1584578700000,"open":5365.14,"high":5379.07,"low":5356.24,"close":5356.24,"volume":30.334926,"closeTime":1584579599999},{"openTime":1584579600000,"open":5366.05,"high":5399.98,"low":5366.05,"close":5399.97,"volume":28.67577,"closeTime":1584580499999},{"openTime":1584580500000,"open":5399.25,"high":5415.24,"low":5380.83,"close":5406.91,"volume":15.216782,"closeTime":1584581399999},{"openTime":1584581400000,"open":5406.91,"high":5410.66,"low":5367.03,"close":5368.41,"volume":15.893589,"closeTime":1584582299999},{"openTime":1584582300000,"open":5361.14,"high":5386.01,"low":5359.59,"close":5377.78,"volume":15.86386,"closeTime":1584583199999},{"openTime":1584583200000,"open":5372.99,"high":5372.99,"low":5352.55,"close":5370.41,"volume":8.457387,"closeTime":1584584099999},{"openTime":1584584100000,"open":5372.25,"high":5378.69,"low":5336.44,"close":5337.97,"volume":66.940116,"closeTime":1584584999999},{"openTime":1584585000000,"open":5335.93,"high":5335.93,"low":5285.35,"close":5285.35,"volume":39.462523,"closeTime":1584585899999},{"openTime":1584585900000,"open":5285.35,"high":5315.99,"low":5268.23,"close":5299.5,"volume":24.566792,"closeTime":1584586799999},{"openTime":1584586800000,"open":5296.1,"high":5299.6,"low":5265.77,"close":5295,"volume":9.826168,"closeTime":1584587699999},{"openTime":1584587700000,"open":5295.22,"high":5320.41,"low":5295.22,"close":5306.02,"volume":24.931463,"closeTime":1584588599999},{"openTime":1584588600000,"open":5309.51,"high":5338.76,"low":5309.51,"close":5334,"volume":28.991529,"closeTime":1584589499999},{"openTime":1584589500000,"open":5332.03,"high":5343.61,"low":5300,"close":5302.26,"volume":32.427306,"closeTime":1584590399999},{"openTime":1584590400000,"open":5303.23,"high":5328.01,"low":5302.91,"close":5311.65,"volume":9.280599,"closeTime":1584591299999},{"openTime":1584591300000,"open":5309.48,"high":5315.05,"low":5291.79,"close":5314.95,"volume":8.896075,"closeTime":1584592199999},{"openTime":1584592200000,"open":5315.05,"high":5316.06,"low":5300.26,"close":5308.9,"volume":5.325373,"closeTime":1584593099999},{"openTime":1584593100000,"open":5309.19,"high":5336.59,"low":5305.68,"close":5315.07,"volume":10.25072,"closeTime":1584593999999},{"openTime":1584594000000,"open":5317.67,"high":5330.55,"low":5305.19,"close":5329.81,"volume":11.764184,"closeTime":1584594899999},{"openTime":1584594900000,"open":5327.73,"high":5343.43,"low":5322.49,"close":5334.6,"volume":6.493903,"closeTime":1584595799999},{"openTime":1584595800000,"open":5334.56,"high":5369,"low":5333.08,"close":5363.1,"volume":25.064655,"closeTime":1584596699999},{"openTime":1584596700000,"open":5368.97,"high":5393.58,"low":5368.97,"close":5386.05,"volume":27.516924,"closeTime":1584597599999},{"openTime":1584597600000,"open":5386.05,"high":5395.24,"low":5363.52,"close":5374.79,"volume":11.734029,"closeTime":1584598499999},{"openTime":1584598500000,"open":5374.79,"high":5411.96,"low":5372.67,"close":5404.42,"volume":13.306959,"closeTime":1584599399999},{"openTime":1584599400000,"open":5412.45,"high":5415.98,"low":5392.2,"close":5398.72,"volume":15.509585,"closeTime":1584600299999},{"openTime":1584600300000,"open":5404.56,"high":5420,"low":5377.85,"close":5395.46,"volume":24.175041,"closeTime":1584601199999},{"openTime":1584601200000,"open":5391.72,"high":5415.94,"low":5371.99,"close":5415.94,"volume":18.502849,"closeTime":1584602099999},{"openTime":1584602100000,"open":5409.85,"high":5434.43,"low":5388.2,"close":5413.4,"volume":52.935516,"closeTime":1584602999999},{"openTime":1584603000000,"open":5413.4,"high":5453.25,"low":5412,"close":5440.12,"volume":36.660286,"closeTime":1584603899999},{"openTime":1584603900000,"open":5443.25,"high":5448.44,"low":5406.3,"close":5430.16,"volume":47.039734,"closeTime":1584604799999},{"openTime":1584604800000,"open":5430.16,"high":5451.92,"low":5422.76,"close":5449.68,"volume":22.712184,"closeTime":1584605699999},{"openTime":1584605700000,"open":5449.68,"high":5472.89,"low":5426.02,"close":5446.84,"volume":68.602922,"closeTime":1584606599999},{"openTime":1584606600000,"open":5448.27,"high":5448.98,"low":5414.75,"close":5414.75,"volume":20.595084,"closeTime":1584607499999},{"openTime":1584607500000,"open":5414.75,"high":5431.23,"low":5397,"close":5424.54,"volume":17.050905,"closeTime":1584608399999},{"openTime":1584608400000,"open":5426.84,"high":5437.27,"low":5411.01,"close":5432.98,"volume":22.298492,"closeTime":1584609299999},{"openTime":1584609300000,"open":5430.66,"high":5575,"low":5429.48,"close":5551.19,"volume":165.193909,"closeTime":1584610199999},{"openTime":1584610200000,"open":5555,"high":5585.64,"low":5491.94,"close":5514.28,"volume":40.078253,"closeTime":1584611099999},{"openTime":1584611100000,"open":5518.17,"high":5623.6,"low":5504.83,"close":5611.29,"volume":67.932794,"closeTime":1584611999999},{"openTime":1584612000000,"open":5613.48,"high":5680,"low":5592.35,"close":5641.2,"volume":85.453564,"closeTime":1584612899999},{"openTime":1584612900000,"open":5640.38,"high":5640.38,"low":5595.5,"close":5622.16,"volume":39.554059,"closeTime":1584613799999},{"openTime":1584613800000,"open":5628.59,"high":5642.87,"low":5558.2,"close":5586.49,"volume":33.160123,"closeTime":1584614699999},{"openTime":1584614700000,"open":5581.82,"high":5607.25,"low":5564.37,"close":5585.64,"volume":28.642518,"closeTime":1584615599999},{"openTime":1584615600000,"open":5590.56,"high":5616.21,"low":5562.26,"close":5611.71,"volume":23.288185,"closeTime":1584616499999},{"openTime":1584616500000,"open":5610.9,"high":5619.97,"low":5592.66,"close":5607.77,"volume":19.126218,"closeTime":1584617399999},{"openTime":1584617400000,"open":5612.64,"high":5614.62,"low":5585,"close":5593.39,"volume":19.976171,"closeTime":1584618299999},{"openTime":1584618300000,"open":5594.48,"high":5653.04,"low":5594.48,"close":5643.24,"volume":17.234885,"closeTime":1584619199999},{"openTime":1584619200000,"open":5653.04,"high":5755.74,"low":5636.56,"close":5741.42,"volume":99.883497,"closeTime":1584620099999},{"openTime":1584620100000,"open":5745.08,"high":5829.96,"low":5740.86,"close":5760.89,"volume":98.092993,"closeTime":1584620999999},{"openTime":1584621000000,"open":5760.61,"high":5852.63,"low":5735.35,"close":5824.91,"volume":69.814404,"closeTime":1584621899999},{"openTime":1584621900000,"open":5830,"high":5880.65,"low":5800.36,"close":5880.65,"volume":49.215778,"closeTime":1584622799999},{"openTime":1584622800000,"open":5880.65,"high":5916.72,"low":5847.46,"close":5882.73,"volume":53.508941,"closeTime":1584623699999},{"openTime":1584623700000,"open":5884.07,"high":5909.04,"low":5815.68,"close":5823.25,"volume":116.330847,"closeTime":1584624599999},{"openTime":1584624600000,"open":5821.02,"high":5835.45,"low":5740,"close":5794.89,"volume":154.498289,"closeTime":1584625499999},{"openTime":1584625500000,"open":5795.98,"high":5875.46,"low":5780.19,"close":5869.94,"volume":98.845522,"closeTime":1584626399999},{"openTime":1584626400000,"open":5871.66,"high":5881.54,"low":5808.52,"close":5872.93,"volume":110.088939,"closeTime":1584627299999},{"openTime":1584627300000,"open":5879.33,"high":5906.94,"low":5830.55,"close":5850.58,"volume":188.606395,"closeTime":1584628199999},{"openTime":1584628200000,"open":5850.57,"high":5850.57,"low":5777.46,"close":5800,"volume":166.882575,"closeTime":1584629099999},{"openTime":1584629100000,"open":5804.95,"high":5855.93,"low":5801.27,"close":5845.21,"volume":65.853503,"closeTime":1584629999999},{"openTime":1584630000000,"open":5837.72,"high":5869.95,"low":5837.72,"close":5866.85,"volume":66.282622,"closeTime":1584630899999},{"openTime":1584630900000,"open":5863.22,"high":5943,"low":5845.01,"close":5932.92,"volume":146.163603,"closeTime":1584631799999},{"openTime":1584631800000,"open":5936.28,"high":5936.28,"low":5875,"close":5912.18,"volume":202.541854,"closeTime":1584632699999},{"openTime":1584632700000,"open":5912.19,"high":5950,"low":5901,"close":5928.52,"volume":138.070156,"closeTime":1584633599999},{"openTime":1584633600000,"open":5929.42,"high":6025.42,"low":5833.31,"close":5991.72,"volume":206.778316,"closeTime":1584634499999},{"openTime":1584634500000,"open":5998.76,"high":6348,"low":5956.92,"close":6258,"volume":397.496652,"closeTime":1584635399999},{"openTime":1584635400000,"open":6269.8,"high":6278.93,"low":6100,"close":6119.98,"volume":138.659921,"closeTime":1584636299999},{"openTime":1584636300000,"open":6112.06,"high":6205.94,"low":6106.13,"close":6194.96,"volume":152.630268,"closeTime":1584637199999},{"openTime":1584637200000,"open":6203.41,"high":6293.51,"low":6176,"close":6237.56,"volume":145.642305,"closeTime":1584638099999},{"openTime":1584638100000,"open":6241.75,"high":6252.66,"low":6201,"close":6240,"volume":80.731172,"closeTime":1584638999999},{"openTime":1584639000000,"open":6245.49,"high":6284.35,"low":6240.48,"close":6271.88,"volume":114.728709,"closeTime":1584639899999},{"openTime":1584639900000,"open":6271.97,"high":6390,"low":6271.97,"close":6340,"volume":114.333456,"closeTime":1584640799999},{"openTime":1584640800000,"open":6345.35,"high":6362.09,"low":6173.18,"close":6275.37,"volume":151.903147,"closeTime":1584641699999},{"openTime":1584641700000,"open":6266.18,"high":6291.89,"low":6237.28,"close":6257.14,"volume":59.521649,"closeTime":1584642599999},{"openTime":1584642600000,"open":6253.09,"high":6256.24,"low":6182.8,"close":6241.02,"volume":72.05136,"closeTime":1584643499999},{"openTime":1584643500000,"open":6240.9,"high":6244.24,"low":6136.57,"close":6155.32,"volume":46.61183,"closeTime":1584644399999},{"openTime":1584644400000,"open":6150,"high":6197.78,"low":6101.55,"close":6140.89,"volume":62.037493,"closeTime":1584645299999},{"openTime":1584645300000,"open":6140.88,"high":6233.16,"low":6132.45,"close":6199.4,"volume":24.914505,"closeTime":1584646199999},{"openTime":1584646200000,"open":6190.99,"high":6234.78,"low":6178.63,"close":6221.69,"volume":73.74162,"closeTime":1584647099999},{"openTime":1584647100000,"open":6228.86,"high":6259.3,"low":6211.41,"close":6230.65,"volume":12.619836,"closeTime":1584647999999},{"openTime":1584648000000,"open":6231.08,"high":6250,"low":6176,"close":6197.59,"volume":24.46596,"closeTime":1584648899999},{"openTime":1584648900000,"open":6193.13,"high":6220.26,"low":6177.1,"close":6203.38,"volume":14.014393,"closeTime":1584649799999},{"openTime":1584649800000,"open":6209.36,"high":6219.47,"low":6186.03,"close":6206.61,"volume":22.606957,"closeTime":1584650699999},{"openTime":1584650700000,"open":6206.62,"high":6255.36,"low":6206.62,"close":6255.36,"volume":17.306177,"closeTime":1584651599999},{"openTime":1584651600000,"open":6257,"high":6280.5,"low":6229.53,"close":6242.55,"volume":37.154594,"closeTime":1584652499999},{"openTime":1584652500000,"open":6241.31,"high":6241.31,"low":6201.58,"close":6223.78,"volume":14.589597,"closeTime":1584653399999},{"openTime":1584653400000,"open":6223.78,"high":6251.51,"low":6217.21,"close":6229.35,"volume":13.507223,"closeTime":1584654299999},{"openTime":1584654300000,"open":6236.14,"high":6263.19,"low":6225.96,"close":6257.37,"volume":14.679285,"closeTime":1584655199999},{"openTime":1584655200000,"open":6261.48,"high":6280.5,"low":6241.46,"close":6249.09,"volume":55.383724,"closeTime":1584656099999},{"openTime":1584656100000,"open":6246.35,"high":6323.89,"low":6244.4,"close":6302.8,"volume":51.733474,"closeTime":1584656999999},{"openTime":1584657000000,"open":6308.81,"high":6347.71,"low":6291.89,"close":6329.17,"volume":39.996719,"closeTime":1584657899999},{"openTime":1584657900000,"open":6339,"high":6425,"low":6263.26,"close":6299.2,"volume":107.12296,"closeTime":1584658799999},{"openTime":1584658800000,"open":6300,"high":6332.77,"low":6191.94,"close":6242.86,"volume":71.793787,"closeTime":1584659699999},{"openTime":1584659700000,"open":6229.43,"high":6230.06,"low":6150,"close":6217.19,"volume":69.154532,"closeTime":1584660599999},{"openTime":1584660600000,"open":6222,"high":6250.06,"low":6186.28,"close":6196.05,"volume":23.668207,"closeTime":1584661499999},{"openTime":1584661500000,"open":6191.99,"high":6217.36,"low":6167.63,"close":6179.2,"volume":58.848492,"closeTime":1584662399999},{"openTime":1584662400000,"open":6179.2,"high":6280,"low":6177.13,"close":6249.91,"volume":58.916127,"closeTime":1584663299999},{"openTime":1584663300000,"open":6256.02,"high":6282.91,"low":6222.13,"close":6224.67,"volume":19.192419,"closeTime":1584664199999},{"openTime":1584664200000,"open":6221.67,"high":6234.56,"low":6200.44,"close":6217.05,"volume":15.747957,"closeTime":1584665099999},{"openTime":1584665100000,"open":6209.08,"high":6234.44,"low":6194.59,"close":6226.25,"volume":14.085565,"closeTime":1584665999999},{"openTime":1584666000000,"open":6229.93,"high":6248.2,"low":6204.62,"close":6225.16,"volume":14.657464,"closeTime":1584666899999},{"openTime":1584666900000,"open":6225.21,"high":6229.15,"low":6133,"close":6133,"volume":16.271983,"closeTime":1584667799999},{"openTime":1584667800000,"open":6130,"high":6152.65,"low":6065.96,"close":6119.69,"volume":68.96153,"closeTime":1584668699999},{"openTime":1584668700000,"open":6119.69,"high":6185.38,"low":6094.19,"close":6175.4,"volume":43.805083,"closeTime":1584669599999},{"openTime":1584669600000,"open":6174,"high":6197.65,"low":6152.54,"close":6180.01,"volume":13.906072,"closeTime":1584670499999},{"openTime":1584670500000,"open":6183.33,"high":6209.51,"low":6182.69,"close":6208.35,"volume":7.498915,"closeTime":1584671399999},{"openTime":1584671400000,"open":6208.33,"high":6208.33,"low":6177.09,"close":6185.96,"volume":51.481621,"closeTime":1584672299999},{"openTime":1584672300000,"open":6185.96,"high":6187.95,"low":6154.01,"close":6159.9,"volume":124.234054,"closeTime":1584673199999},{"openTime":1584673200000,"open":6164.02,"high":6173.63,"low":6123.47,"close":6173.63,"volume":70.648159,"closeTime":1584674099999},{"openTime":1584674100000,"open":6176,"high":6176,"low":6144.02,"close":6150.3,"volume":29.810612,"closeTime":1584674999999},{"openTime":1584675000000,"open":6150.38,"high":6151.24,"low":6122.49,"close":6134.49,"volume":20.83288,"closeTime":1584675899999},{"openTime":1584675900000,"open":6133.1,"high":6178,"low":6133.1,"close":6166.77,"volume":36.953979,"closeTime":1584676799999},{"openTime":1584676800000,"open":6152.71,"high":6153.01,"low":6124.13,"close":6144.54,"volume":35.149884,"closeTime":1584677699999},{"openTime":1584677700000,"open":6140.14,"high":6171.96,"low":6136.66,"close":6171.96,"volume":62.427866,"closeTime":1584678599999},{"openTime":1584678600000,"open":6171.96,"high":6215.16,"low":6155.56,"close":6214.14,"volume":39.614003,"closeTime":1584679499999},{"openTime":1584679500000,"open":6215.15,"high":6234.26,"low":6198.39,"close":6203.3,"volume":33.184548,"closeTime":1584680399999},{"openTime":1584680400000,"open":6208.71,"high":6240.44,"low":6192.32,"close":6236.83,"volume":18.656647,"closeTime":1584681299999},{"openTime":1584681300000,"open":6241.02,"high":6270.84,"low":6222.56,"close":6261,"volume":13.704444,"closeTime":1584682199999},{"openTime":1584682200000,"open":6261,"high":6298.76,"low":6248.93,"close":6290.8,"volume":16.336253,"closeTime":1584683099999},{"openTime":1584683100000,"open":6282.69,"high":6286.76,"low":6227.84,"close":6227.93,"volume":18.694765,"closeTime":1584683999999},{"openTime":1584684000000,"open":6233.97,"high":6257.29,"low":6225.36,"close":6247.97,"volume":22.038909,"closeTime":1584684899999},{"openTime":1584684900000,"open":6247.98,"high":6253.29,"low":6187.97,"close":6196.54,"volume":59.219261,"closeTime":1584685799999},{"openTime":1584685800000,"open":6190.53,"high":6220.81,"low":6190.53,"close":6199.83,"volume":12.420721,"closeTime":1584686699999},{"openTime":1584686700000,"open":6199.83,"high":6255.77,"low":6199.83,"close":6251.84,"volume":57.925869,"closeTime":1584687599999},{"openTime":1584687600000,"open":6245.45,"high":6273.87,"low":6220.36,"close":6268.68,"volume":24.387607,"closeTime":1584688499999},{"openTime":1584688500000,"open":6268.68,"high":6280,"low":6252.8,"close":6264,"volume":66.029244,"closeTime":1584689399999},{"openTime":1584689400000,"open":6259.98,"high":6337.85,"low":6250.71,"close":6337.85,"volume":39.726453,"closeTime":1584690299999},{"openTime":1584690300000,"open":6337.84,"high":6360.2,"low":6300,"close":6327.54,"volume":58.656102,"closeTime":1584691199999},{"openTime":1584691200000,"open":6327.57,"high":6519.27,"low":6319.96,"close":6519.27,"volume":216.48812,"closeTime":1584692099999},{"openTime":1584692100000,"open":6508.76,"high":6791.22,"low":6508.76,"close":6575.18,"volume":226.863491,"closeTime":1584692999999},{"openTime":1584693000000,"open":6574.62,"high":6612.64,"low":6516.48,"close":6592.06,"volume":79.362409,"closeTime":1584693899999},{"openTime":1584693900000,"open":6592.06,"high":6673.1,"low":6591.02,"close":6622.15,"volume":64.960194,"closeTime":1584694799999},{"openTime":1584694800000,"open":6622.85,"high":6720.32,"low":6610.31,"close":6683.96,"volume":56.920074,"closeTime":1584695699999},{"openTime":1584695700000,"open":6688.96,"high":6688.96,"low":6586.01,"close":6611.98,"volume":47.137175,"closeTime":1584696599999},{"openTime":1584696600000,"open":6613.68,"high":6679.95,"low":6591.06,"close":6662.75,"volume":41.109809,"closeTime":1584697499999},{"openTime":1584697500000,"open":6657.95,"high":6774.67,"low":6630.47,"close":6774.67,"volume":41.687117,"closeTime":1584698399999},{"openTime":1584698400000,"open":6774.67,"high":6779.99,"low":6678.36,"close":6729.98,"volume":63.421775,"closeTime":1584699299999},{"openTime":1584699300000,"open":6729.51,"high":6766.13,"low":6678.23,"close":6766.13,"volume":37.720806,"closeTime":1584700199999},{"openTime":1584700200000,"open":6771.16,"high":6905.93,"low":6771.16,"close":6836.1,"volume":218.470666,"closeTime":1584701099999},{"openTime":1584701100000,"open":6831.93,"high":6940,"low":6812.6,"close":6850.01,"volume":131.659749,"closeTime":1584701999999},{"openTime":1584702000000,"open":6858.16,"high":6906.39,"low":6683.28,"close":6715.66,"volume":164.805115,"closeTime":1584702899999},{"openTime":1584702900000,"open":6733.03,"high":6762.07,"low":6681.35,"close":6715.98,"volume":50.981608,"closeTime":1584703799999},{"openTime":1584703800000,"open":6716.02,"high":6716.02,"low":6588.23,"close":6675.78,"volume":144.365751,"closeTime":1584704699999},{"openTime":1584704700000,"open":6666.97,"high":6730.13,"low":6649.54,"close":6680.6,"volume":40.635482,"closeTime":1584705599999},{"openTime":1584705600000,"open":6687.41,"high":6709,"low":6556.9,"close":6591.97,"volume":52.821639,"closeTime":1584706499999},{"openTime":1584706500000,"open":6586.07,"high":6644.44,"low":6571.14,"close":6617.14,"volume":66.419477,"closeTime":1584707399999},{"openTime":1584707400000,"open":6619.26,"high":6668,"low":6607.76,"close":6658.37,"volume":18.572673,"closeTime":1584708299999},{"openTime":1584708300000,"open":6655.36,"high":6664.78,"low":6611.35,"close":6631.91,"volume":42.684051,"closeTime":1584709199999},{"openTime":1584709200000,"open":6628.63,"high":6630.31,"low":6522.05,"close":6564.04,"volume":35.328663,"closeTime":1584710099999},{"openTime":1584710100000,"open":6564.99,"high":6570.31,"low":6444.06,"close":6522.9,"volume":183.558731,"closeTime":1584710999999},{"openTime":1584711000000,"open":6520.49,"high":6603.95,"low":6503,"close":6504.07,"volume":65.264965,"closeTime":1584711899999},{"openTime":1584711900000,"open":6502.27,"high":6569.59,"low":6479.78,"close":6561.74,"volume":34.815935,"closeTime":1584712799999},{"openTime":1584712800000,"open":6567.87,"high":6683.29,"low":6554.4,"close":6636.45,"volume":51.990533,"closeTime":1584713699999},{"openTime":1584713700000,"open":6629.97,"high":6730.89,"low":6622.19,"close":6717.01,"volume":209.468637,"closeTime":1584714599999},{"openTime":1584714600000,"open":6710.1,"high":6711.35,"low":6595.29,"close":6614.48,"volume":38.746225,"closeTime":1584715499999},{"openTime":1584715500000,"open":6623.78,"high":6693.45,"low":6613.73,"close":6629.79,"volume":45.179639,"closeTime":1584716399999},{"openTime":1584716400000,"open":6629,"high":6664.65,"low":6566.66,"close":6591.66,"volume":26.85945,"closeTime":1584717299999},{"openTime":1584717300000,"open":6580.02,"high":6619.97,"low":6555.78,"close":6610.8,"volume":42.859501,"closeTime":1584718199999},{"openTime":1584718200000,"open":6610.8,"high":6610.8,"low":6565.26,"close":6590.71,"volume":31.73003,"closeTime":1584719099999},{"openTime":1584719100000,"open":6592.71,"high":6659.4,"low":6585,"close":6627,"volume":43.607503,"closeTime":1584719999999},{"openTime":1584720000000,"open":6635.9,"high":6677.44,"low":6480,"close":6500,"volume":115.605546,"closeTime":1584720899999},{"openTime":1584720900000,"open":6510.16,"high":6560.1,"low":6338.68,"close":6412.71,"volume":110.941152,"closeTime":1584721799999},{"openTime":1584721800000,"open":6412.02,"high":6412.02,"low":6335.01,"close":6398.04,"volume":180.837069,"closeTime":1584722699999},{"openTime":1584722700000,"open":6398.04,"high":6463,"low":6358.71,"close":6459.62,"volume":98.395169,"closeTime":1584723599999},{"openTime":1584723600000,"open":6457.83,"high":6478.7,"low":6373.83,"close":6393.88,"volume":71.677947,"closeTime":1584724499999},{"openTime":1584724500000,"open":6392.02,"high":6436.33,"low":6354.77,"close":6414.86,"volume":45.879703,"closeTime":1584725399999},{"openTime":1584725400000,"open":6406.39,"high":6471.14,"low":6406.39,"close":6450.36,"volume":24.87321,"closeTime":1584726299999},{"openTime":1584726300000,"open":6454.08,"high":6469.04,"low":6400.87,"close":6427.48,"volume":29.700888,"closeTime":1584727199999},{"openTime":1584727200000,"open":6422.01,"high":6434.27,"low":6374.39,"close":6402.31,"volume":9.926231,"closeTime":1584728099999},{"openTime":1584728100000,"open":6400.58,"high":6411.13,"low":6265.92,"close":6272.2,"volume":99.255416,"closeTime":1584728999999},{"openTime":1584729000000,"open":6280.2,"high":6314.36,"low":6162.09,"close":6224.12,"volume":202.959065,"closeTime":1584729899999},{"openTime":1584729900000,"open":6217.18,"high":6263.18,"low":6196.04,"close":6196.04,"volume":78.924874,"closeTime":1584730799999},{"openTime":1584730800000,"open":6187.41,"high":6239,"low":6173.37,"close":6232.41,"volume":93.145606,"closeTime":1584731699999},{"openTime":1584731700000,"open":6233.89,"high":6283.19,"low":6218.46,"close":6272.59,"volume":63.49488,"closeTime":1584732599999},{"openTime":1584732600000,"open":6285.94,"high":6297.65,"low":6236.15,"close":6259.6,"volume":30.264617,"closeTime":1584733499999},{"openTime":1584733500000,"open":6253.21,"high":6275.87,"low":6192.49,"close":6194.68,"volume":76.124585,"closeTime":1584734399999},{"openTime":1584734400000,"open":6195.3,"high":6195.3,"low":6025.52,"close":6085.33,"volume":133.263758,"closeTime":1584735299999},{"openTime":1584735300000,"open":6075,"high":6111.97,"low":5850,"close":5850,"volume":221.511558,"closeTime":1584736199999},{"openTime":1584736200000,"open":5855.99,"high":5993.18,"low":5666,"close":5898.85,"volume":278.656912,"closeTime":1584737099999},{"openTime":1584737100000,"open":5898.3,"high":5987.13,"low":5850.9,"close":5968.79,"volume":115.531134,"closeTime":1584737999999},{"openTime":1584738000000,"open":5968.79,"high":6051.07,"low":5923.87,"close":5989.47,"volume":93.754774,"closeTime":1584738899999},{"openTime":1584738900000,"open":5998.16,"high":5998.16,"low":5921.04,"close":5984.4,"volume":31.119264,"closeTime":1584739799999},{"openTime":1584739800000,"open":5984.4,"high":6267.63,"low":5984.4,"close":6159.83,"volume":171.023381,"closeTime":1584740699999},{"openTime":1584740700000,"open":6151.66,"high":6246.06,"low":6131.19,"close":6246.06,"volume":87.030059,"closeTime":1584741599999},{"openTime":1584741600000,"open":6246.06,"high":6378.1,"low":6206.57,"close":6214.97,"volume":156.105494,"closeTime":1584742499999},{"openTime":1584742500000,"open":6206.31,"high":6252.15,"low":6135.02,"close":6166.74,"volume":110.552062,"closeTime":1584743399999},{"openTime":1584743400000,"open":6158.84,"high":6169.14,"low":6053.01,"close":6113.16,"volume":121.549372,"closeTime":1584744299999},{"openTime":1584744300000,"open":6116.79,"high":6240,"low":6090.59,"close":6166.96,"volume":50.5694,"closeTime":1584745199999},{"openTime":1584745200000,"open":6167.07,"high":6223.22,"low":6119.69,"close":6132.46,"volume":30.728302,"closeTime":1584746099999},{"openTime":1584746100000,"open":6146.61,"high":6171.93,"low":6082,"close":6152.15,"volume":38.777362,"closeTime":1584746999999},{"openTime":1584747000000,"open":6159.41,"high":6198.74,"low":6121.06,"close":6198.74,"volume":49.605336,"closeTime":1584747899999},{"openTime":1584747900000,"open":6187.92,"high":6236.42,"low":6173.68,"close":6202.87,"volume":38.667267,"closeTime":1584748799999},{"openTime":1584748800000,"open":6203.59,"high":6223.95,"low":6062.28,"close":6105.66,"volume":179.834415,"closeTime":1584749699999},{"openTime":1584749700000,"open":6107.43,"high":6130.42,"low":6067.97,"close":6106.44,"volume":53.344519,"closeTime":1584750599999},{"openTime":1584750600000,"open":6102.37,"high":6190.61,"low":6101.45,"close":6178.44,"volume":49.45909,"closeTime":1584751499999},{"openTime":1584751500000,"open":6178.13,"high":6192.94,"low":6135,"close":6148.25,"volume":37.016901,"closeTime":1584752399999},{"openTime":1584752400000,"open":6145.25,"high":6230,"low":6129.37,"close":6228.34,"volume":54.940131,"closeTime":1584753299999},{"openTime":1584753300000,"open":6229.99,"high":6291.89,"low":6194.86,"close":6291.89,"volume":33.936322,"closeTime":1584754199999},{"openTime":1584754200000,"open":6279.69,"high":6285.28,"low":6212.77,"close":6252.34,"volume":54.651315,"closeTime":1584755099999},{"openTime":1584755100000,"open":6253.82,"high":6283.93,"low":6242.27,"close":6283.93,"volume":22.07327,"closeTime":1584755999999},{"openTime":1584756000000,"open":6286.36,"high":6381,"low":6286.36,"close":6347.92,"volume":64.745698,"closeTime":1584756899999},{"openTime":1584756900000,"open":6352.22,"high":6376.7,"low":6234.49,"close":6256.05,"volume":71.704484,"closeTime":1584757799999},{"openTime":1584757800000,"open":6264.99,"high":6291.89,"low":6228.97,"close":6263.24,"volume":63.740314,"closeTime":1584758699999},{"openTime":1584758700000,"open":6268.05,"high":6333.33,"low":6245.93,"close":6275.52,"volume":40.624738,"closeTime":1584759599999},{"openTime":1584759600000,"open":6275.53,"high":6286.66,"low":6217,"close":6227.88,"volume":40.735196,"closeTime":1584760499999},{"openTime":1584760500000,"open":6235.02,"high":6237.28,"low":6154.84,"close":6215.15,"volume":32.245401,"closeTime":1584761399999},{"openTime":1584761400000,"open":6208.99,"high":6246.44,"low":6183.65,"close":6232.58,"volume":13.625637,"closeTime":1584762299999},{"openTime":1584762300000,"open":6236.8,"high":6270,"low":6209.63,"close":6263.99,"volume":13.313138,"closeTime":1584763199999},{"openTime":1584763200000,"open":6270.43,"high":6338.49,"low":6232.41,"close":6239.18,"volume":109.970238,"closeTime":1584764099999},{"openTime":1584764100000,"open":6246.55,"high":6258.52,"low":6215.22,"close":6239.58,"volume":28.141546,"closeTime":1584764999999},{"openTime":1584765000000,"open":6246.43,"high":6263.13,"low":6198.88,"close":6214.87,"volume":45.877108,"closeTime":1584765899999},{"openTime":1584765900000,"open":6210.44,"high":6219.97,"low":6142.71,"close":6183.21,"volume":34.208174,"closeTime":1584766799999},{"openTime":1584766800000,"open":6178.65,"high":6222.68,"low":6166.91,"close":6166.91,"volume":36.02856,"closeTime":1584767699999},{"openTime":1584767700000,"open":6166.06,"high":6190.03,"low":6150.2,"close":6160.43,"volume":30.254952,"closeTime":1584768599999},{"openTime":1584768600000,"open":6162.23,"high":6162.23,"low":6085.92,"close":6136.18,"volume":20.175003,"closeTime":1584769499999},{"openTime":1584769500000,"open":6139.45,"high":6162.49,"low":6094.8,"close":6117.21,"volume":35.42927,"closeTime":1584770399999},{"openTime":1584770400000,"open":6110.25,"high":6135.65,"low":6046.21,"close":6135.65,"volume":49.954389,"closeTime":1584771299999},{"openTime":1584771300000,"open":6130.11,"high":6154.13,"low":6109.89,"close":6143.57,"volume":34.896389,"closeTime":1584772199999},{"openTime":1584772200000,"open":6144.39,"high":6154.13,"low":6116.28,"close":6154.13,"volume":21.341445,"closeTime":1584773099999},{"openTime":1584773100000,"open":6154.13,"high":6239.72,"low":6154.13,"close":6232.13,"volume":26.442349,"closeTime":1584773999999},{"openTime":1584774000000,"open":6230.7,"high":6230.7,"low":6124.93,"close":6143.53,"volume":83.94389,"closeTime":1584774899999},{"openTime":1584774900000,"open":6147.73,"high":6164,"low":6094.11,"close":6140.2,"volume":43.699178,"closeTime":1584775799999},{"openTime":1584775800000,"open":6140.2,"high":6177.77,"low":6109.5,"close":6140.34,"volume":10.154884,"closeTime":1584776699999},{"openTime":1584776700000,"open":6136.39,"high":6176.59,"low":6131.26,"close":6151.99,"volume":7.101931,"closeTime":1584777599999},{"openTime":1584777600000,"open":6151.99,"high":6151.99,"low":6075,"close":6114.29,"volume":15.381263,"closeTime":1584778499999},{"openTime":1584778500000,"open":6119.2,"high":6123.58,"low":6033.58,"close":6117.65,"volume":23.318188,"closeTime":1584779399999},{"openTime":1584779400000,"open":6123.57,"high":6162.49,"low":6098.05,"close":6136.07,"volume":34.188905,"closeTime":1584780299999},{"openTime":1584780300000,"open":6138.16,"high":6168.14,"low":6100,"close":6117.62,"volume":17.881922,"closeTime":1584781199999},{"openTime":1584781200000,"open":6119.38,"high":6135.56,"low":6053,"close":6069.44,"volume":11.606935,"closeTime":1584782099999},{"openTime":1584782100000,"open":6078.38,"high":6099.81,"low":5952.11,"close":5967.92,"volume":57.223115,"closeTime":1584782999999},{"openTime":1584783000000,"open":5966.45,"high":6004.47,"low":5890,"close":5960.1,"volume":61.179596,"closeTime":1584783899999},{"openTime":1584783900000,"open":5962.67,"high":6038.3,"low":5962.67,"close":5981.67,"volume":68.044215,"closeTime":1584784799999},{"openTime":1584784800000,"open":5979.25,"high":6014.35,"low":5947.49,"close":6009.74,"volume":38.927896,"closeTime":1584785699999},{"openTime":1584785700000,"open":6008.61,"high":6041.03,"low":5971,"close":6030.93,"volume":33.042725,"closeTime":1584786599999},{"openTime":1584786600000,"open":6021.24,"high":6034,"low":6004.36,"close":6024.73,"volume":6.080587,"closeTime":1584787499999},{"openTime":1584787500000,"open":6024.78,"high":6031.7,"low":5959.59,"close":5973.44,"volume":17.347207,"closeTime":1584788399999},{"openTime":1584788400000,"open":5970.99,"high":5976.75,"low":5926.59,"close":5947.14,"volume":15.950287,"closeTime":1584789299999},{"openTime":1584789300000,"open":5947.14,"high":5988.2,"low":5860.48,"close":5979.39,"volume":48.128864,"closeTime":1584790199999},{"openTime":1584790200000,"open":5989.47,"high":6030.03,"low":5968.79,"close":6001.55,"volume":17.328456,"closeTime":1584791099999},{"openTime":1584791100000,"open":6005.73,"high":6131.44,"low":6005.73,"close":6131.44,"volume":21.622959,"closeTime":1584791999999},{"openTime":1584792000000,"open":6129.1,"high":6213.68,"low":6094.77,"close":6157.39,"volume":39.391987,"closeTime":1584792899999},{"openTime":1584792900000,"open":6154.19,"high":6192.91,"low":6126.66,"close":6183.54,"volume":81.801787,"closeTime":1584793799999},{"openTime":1584793800000,"open":6184.9,"high":6220.8,"low":6113.19,"close":6128.7,"volume":42.412816,"closeTime":1584794699999},{"openTime":1584794700000,"open":6139.43,"high":6173.4,"low":6130.86,"close":6137.94,"volume":24.626061,"closeTime":1584795599999},{"openTime":1584795600000,"open":6141.67,"high":6209.1,"low":6141.67,"close":6155.96,"volume":70.912026,"closeTime":1584796499999},{"openTime":1584796500000,"open":6155.96,"high":6265.73,"low":6155.96,"close":6265.73,"volume":64.920833,"closeTime":1584797399999},{"openTime":1584797400000,"open":6260.71,"high":6272,"low":6202.48,"close":6207.61,"volume":39.089613,"closeTime":1584798299999},{"openTime":1584798300000,"open":6216.96,"high":6231.48,"low":6147.36,"close":6163.27,"volume":33.182487,"closeTime":1584799199999},{"openTime":1584799200000,"open":6167.6,"high":6214.44,"low":6167.5,"close":6202.36,"volume":21.511469,"closeTime":1584800099999},{"openTime":1584800100000,"open":6201.11,"high":6224.12,"low":6130.89,"close":6147.41,"volume":19.875638,"closeTime":1584800999999},{"openTime":1584801000000,"open":6153.4,"high":6168.43,"low":6119.69,"close":6148.41,"volume":16.685446,"closeTime":1584801899999},{"openTime":1584801900000,"open":6149.08,"high":6182.71,"low":6138.51,"close":6182.71,"volume":31.379001,"closeTime":1584802799999},{"openTime":1584802800000,"open":6177.91,"high":6229.05,"low":6177.91,"close":6188.74,"volume":11.718069,"closeTime":1584803699999},{"openTime":1584803700000,"open":6195.94,"high":6215.88,"low":6151.88,"close":6163.57,"volume":8.988606,"closeTime":1584804599999},{"openTime":1584804600000,"open":6176.09,"high":6224.12,"low":6159.06,"close":6204.69,"volume":74.799131,"closeTime":1584805499999},{"openTime":1584805500000,"open":6204.68,"high":6244.3,"low":6194.56,"close":6216.31,"volume":32.522491,"closeTime":1584806399999},{"openTime":1584806400000,"open":6221.44,"high":6263.36,"low":6168.72,"close":6206.15,"volume":133.602681,"closeTime":1584807299999},{"openTime":1584807300000,"open":6208.48,"high":6242.19,"low":6142.45,"close":6172.8,"volume":431.085132,"closeTime":1584808199999},{"openTime":1584808200000,"open":6172.94,"high":6190.25,"low":6146.97,"close":6155.98,"volume":38.376611,"closeTime":1584809099999},{"openTime":1584809100000,"open":6163.03,"high":6172.07,"low":6117.21,"close":6143.4,"volume":20.722388,"closeTime":1584809999999},{"openTime":1584810000000,"open":6143.91,"high":6177.51,"low":6138.42,"close":6160.46,"volume":23.14044,"closeTime":1584810899999},{"openTime":1584810900000,"open":6160.24,"high":6169.58,"low":6143.39,"close":6147.74,"volume":13.675409,"closeTime":1584811799999},{"openTime":1584811800000,"open":6154.6,"high":6173.68,"low":6139.97,"close":6149.95,"volume":8.893044,"closeTime":1584812699999},{"openTime":1584812700000,"open":6143.93,"high":6144.56,"low":6056.94,"close":6083.73,"volume":48.097189,"closeTime":1584813599999},{"openTime":1584813600000,"open":6075.12,"high":6105.78,"low":6062.28,"close":6088.42,"volume":12.855417,"closeTime":1584814499999},{"openTime":1584814500000,"open":6085,"high":6226.91,"low":6081.82,"close":6208.34,"volume":62.43719,"closeTime":1584815399999},{"openTime":1584815400000,"open":6211.86,"high":6234.49,"low":6186.87,"close":6212.22,"volume":33.948254,"closeTime":1584816299999},{"openTime":1584816300000,"open":6209.53,"high":6227.66,"low":6173.68,"close":6224.36,"volume":25.622994,"closeTime":1584817199999},{"openTime":1584817200000,"open":6217.56,"high":6259.13,"low":6201.82,"close":6240.38,"volume":62.881233,"closeTime":1584818099999},{"openTime":1584818100000,"open":6244.54,"high":6255,"low":6218.57,"close":6224.22,"volume":155.069711,"closeTime":1584818999999},{"openTime":1584819000000,"open":6228.98,"high":6247.21,"low":6202.74,"close":6239.27,"volume":15.983347,"closeTime":1584819899999},{"openTime":1584819900000,"open":6240.47,"high":6250.76,"low":6205.79,"close":6224.34,"volume":26.349086,"closeTime":1584820799999},{"openTime":1584820800000,"open":6225,"high":6238.01,"low":6187.72,"close":6189.29,"volume":19.741222,"closeTime":1584821699999},{"openTime":1584821700000,"open":6203.6,"high":6232.4,"low":6203.6,"close":6224.44,"volume":6.074799,"closeTime":1584822599999},{"openTime":1584822600000,"open":6224.77,"high":6358,"low":6210.9,"close":6346.24,"volume":70.045664,"closeTime":1584823499999},{"openTime":1584823500000,"open":6335.88,"high":6384.8,"low":6317.8,"close":6338.13,"volume":51.659357,"closeTime":1584824399999},{"openTime":1584824400000,"open":6338.66,"high":6470,"low":6338.14,"close":6420,"volume":92.503203,"closeTime":1584825299999},{"openTime":1584825300000,"open":6423.8,"high":6445.76,"low":6383.21,"close":6400.69,"volume":24.524955,"closeTime":1584826199999},{"openTime":1584826200000,"open":6406.38,"high":6429.96,"low":6225.39,"close":6240,"volume":86.567026,"closeTime":1584827099999},{"openTime":1584827100000,"open":6247.63,"high":6269.03,"low":6143.19,"close":6180.44,"volume":77.257081,"closeTime":1584827999999},{"openTime":1584828000000,"open":6181.39,"high":6188.56,"low":6088.84,"close":6172.34,"volume":55.953092,"closeTime":1584828899999},{"openTime":1584828900000,"open":6172.46,"high":6217.16,"low":6160.2,"close":6215.96,"volume":11.443699,"closeTime":1584829799999},{"openTime":1584829800000,"open":6222.2,"high":6247.54,"low":6196.08,"close":6220.67,"volume":7.280704,"closeTime":1584830699999},{"openTime":1584830700000,"open":6220.67,"high":6234.49,"low":6157.11,"close":6170.38,"volume":8.285284,"closeTime":1584831599999},{"openTime":1584831600000,"open":6163.31,"high":6217,"low":6162.68,"close":6191.66,"volume":23.621423,"closeTime":1584832499999},{"openTime":1584832500000,"open":6196.39,"high":6209.99,"low":6185.13,"close":6198.96,"volume":12.716024,"closeTime":1584833399999},{"openTime":1584833400000,"open":6197.57,"high":6197.57,"low":6148.39,"close":6174,"volume":8.520962,"closeTime":1584834299999},{"openTime":1584834300000,"open":6172.39,"high":6198.5,"low":6147.36,"close":6192.01,"volume":10.023719,"closeTime":1584835199999},{"openTime":1584835200000,"open":6191.54,"high":6191.54,"low":6116.27,"close":6134.02,"volume":19.964116,"closeTime":1584836099999},{"openTime":1584836100000,"open":6136.43,"high":6169.14,"low":6130.59,"close":6151.72,"volume":6.452597,"closeTime":1584836999999},{"openTime":1584837000000,"open":6152.96,"high":6169.8,"low":6143.42,"close":6155.09,"volume":3.780518,"closeTime":1584837899999},{"openTime":1584837900000,"open":6154.71,"high":6213.15,"low":6148.9,"close":6200.73,"volume":9.652971,"closeTime":1584838799999},{"openTime":1584838800000,"open":6197.9,"high":6222.13,"low":6179.37,"close":6220.93,"volume":6.92751,"closeTime":1584839699999},{"openTime":1584839700000,"open":6221.58,"high":6300.04,"low":6215.78,"close":6268.25,"volume":18.515653,"closeTime":1584840599999},{"openTime":1584840600000,"open":6266.04,"high":6270.37,"low":6203.7,"close":6240.89,"volume":7.301682,"closeTime":1584841499999},{"openTime":1584841500000,"open":6236.29,"high":6280,"low":6236.29,"close":6266.62,"volume":14.44914,"closeTime":1584842399999},{"openTime":1584842400000,"open":6264.55,"high":6350,"low":6264.55,"close":6299.38,"volume":41.357526,"closeTime":1584843299999},{"openTime":1584843300000,"open":6298.63,"high":6306.84,"low":6266.62,"close":6277.29,"volume":26.402001,"closeTime":1584844199999},{"openTime":1584844200000,"open":6281.04,"high":6335.3,"low":6270.75,"close":6309.87,"volume":11.422279,"closeTime":1584845099999},{"openTime":1584845100000,"open":6314.08,"high":6314.29,"low":6276.34,"close":6279.95,"volume":4.178087,"closeTime":1584845999999},{"openTime":1584846000000,"open":6276.4,"high":6285.16,"low":6258,"close":6278.32,"volume":21.968782,"closeTime":1584846899999},{"openTime":1584846900000,"open":6281.72,"high":6314.76,"low":6279.65,"close":6289.87,"volume":30.795555,"closeTime":1584847799999},{"openTime":1584847800000,"open":6289.41,"high":6338.91,"low":6287.25,"close":6326.32,"volume":16.452936,"closeTime":1584848699999},{"openTime":1584848700000,"open":6326.03,"high":6373.55,"low":6325,"close":6365.52,"volume":41.924112,"closeTime":1584849599999},{"openTime":1584849600000,"open":6365.56,"high":6389.07,"low":6306.88,"close":6326.68,"volume":11.262197,"closeTime":1584850499999},{"openTime":1584850500000,"open":6334.32,"high":6363.59,"low":6323.36,"close":6336.2,"volume":10.72065,"closeTime":1584851399999},{"openTime":1584851400000,"open":6340.1,"high":6340.1,"low":6308.82,"close":6324.78,"volume":16.889092,"closeTime":1584852299999},{"openTime":1584852300000,"open":6327.34,"high":6335.07,"low":6289.27,"close":6311.37,"volume":21.654168,"closeTime":1584853199999},{"openTime":1584853200000,"open":6315.58,"high":6366.42,"low":6315.58,"close":6346.63,"volume":20.236287,"closeTime":1584854099999},{"openTime":1584854100000,"open":6346.63,"high":6368.59,"low":6331.69,"close":6368.59,"volume":11.583856,"closeTime":1584854999999},{"openTime":1584855000000,"open":6362.23,"high":6399,"low":6356.93,"close":6383.38,"volume":19.783589,"closeTime":1584855899999},{"openTime":1584855900000,"open":6389.81,"high":6389.81,"low":6349.97,"close":6366.8,"volume":16.43774,"closeTime":1584856799999},{"openTime":1584856800000,"open":6366.8,"high":6420,"low":6348.05,"close":6354.85,"volume":31.447331,"closeTime":1584857699999},{"openTime":1584857700000,"open":6363.7,"high":6366.46,"low":6329.19,"close":6339.41,"volume":18.339095,"closeTime":1584858599999},{"openTime":1584858600000,"open":6337.31,"high":6351.99,"low":6314.51,"close":6342.72,"volume":12.641577,"closeTime":1584859499999},{"openTime":1584859500000,"open":6340.35,"high":6359.62,"low":6300,"close":6307.12,"volume":14.996242,"closeTime":1584860399999},{"openTime":1584860400000,"open":6312.09,"high":6337.39,"low":6276.44,"close":6296.63,"volume":34.922955,"closeTime":1584861299999},{"openTime":1584861300000,"open":6290.76,"high":6315.11,"low":6274.37,"close":6311.4,"volume":39.239865,"closeTime":1584862199999},{"openTime":1584862200000,"open":6305.58,"high":6338.35,"low":6305.35,"close":6338.35,"volume":21.293391,"closeTime":1584863099999},{"openTime":1584863100000,"open":6336.85,"high":6341.23,"low":6292.84,"close":6301.6,"volume":22.106365,"closeTime":1584863999999},{"openTime":1584864000000,"open":6304.27,"high":6325.56,"low":6283.07,"close":6321.47,"volume":54.909751,"closeTime":1584864899999},{"openTime":1584864900000,"open":6326.03,"high":6331.93,"low":6245,"close":6268.57,"volume":86.371712,"closeTime":1584865799999},{"openTime":1584865800000,"open":6277.32,"high":6303.07,"low":6260,"close":6271.64,"volume":44.529079,"closeTime":1584866699999},{"openTime":1584866700000,"open":6277.18,"high":6277.18,"low":6215.42,"close":6252.63,"volume":52.241986,"closeTime":1584867599999},{"openTime":1584867600000,"open":6251.23,"high":6260.08,"low":6219.53,"close":6253.32,"volume":17.350169,"closeTime":1584868499999},{"openTime":1584868500000,"open":6252.42,"high":6277.04,"low":6249.16,"close":6272.43,"volume":20.495721,"closeTime":1584869399999},{"openTime":1584869400000,"open":6268.41,"high":6322.17,"low":6256.17,"close":6297.81,"volume":13.350297,"closeTime":1584870299999},{"openTime":1584870300000,"open":6299.18,"high":6329.3,"low":6279.92,"close":6322.31,"volume":14.665675,"closeTime":1584871199999},{"openTime":1584871200000,"open":6321.53,"high":6321.78,"low":6275.09,"close":6297.19,"volume":39.669957,"closeTime":1584872099999},{"openTime":1584872100000,"open":6297.19,"high":6314.63,"low":6271.64,"close":6305.99,"volume":17.504612,"closeTime":1584872999999},{"openTime":1584873000000,"open":6305.99,"high":6317.46,"low":6183.34,"close":6280.39,"volume":72.227583,"closeTime":1584873899999},{"openTime":1584873900000,"open":6280.39,"high":6298.64,"low":6253.49,"close":6272.26,"volume":22.068569,"closeTime":1584874799999},{"openTime":1584874800000,"open":6270.84,"high":6270.84,"low":6243.56,"close":6257.68,"volume":13.218718,"closeTime":1584875699999},{"openTime":1584875700000,"open":6256.35,"high":6285.06,"low":6238.2,"close":6238.2,"volume":7.818605,"closeTime":1584876599999},{"openTime":1584876600000,"open":6247.62,"high":6251.26,"low":6189.25,"close":6213.84,"volume":34.944781,"closeTime":1584877499999},{"openTime":1584877500000,"open":6204.91,"high":6251.28,"low":6135.29,"close":6163.8,"volume":55.357111,"closeTime":1584878399999},{"openTime":1584878400000,"open":6158.72,"high":6160,"low":5985.02,"close":6029.91,"volume":172.275804,"closeTime":1584879299999},{"openTime":1584879300000,"open":6028.39,"high":6053,"low":5926.1,"close":6039.13,"volume":66.701652,"closeTime":1584880199999},{"openTime":1584880200000,"open":6032.25,"high":6084.43,"low":6011.64,"close":6053.75,"volume":29.143083,"closeTime":1584881099999},{"openTime":1584881100000,"open":6048.96,"high":6074.25,"low":6025,"close":6025,"volume":17.797621,"closeTime":1584881999999},{"openTime":1584882000000,"open":6020.61,"high":6078.93,"low":5981.25,"close":6056.08,"volume":27.718044,"closeTime":1584882899999},{"openTime":1584882900000,"open":6053.31,"high":6150,"low":6046.27,"close":6114.66,"volume":50.635486,"closeTime":1584883799999},{"openTime":1584883800000,"open":6109.81,"high":6113,"low":6082.66,"close":6113,"volume":46.798067,"closeTime":1584884699999},{"openTime":1584884700000,"open":6113,"high":6127.22,"low":6040,"close":6073.85,"volume":196.369394,"closeTime":1584885599999},{"openTime":1584885600000,"open":6076.87,"high":6084.39,"low":6052.68,"close":6073.94,"volume":15.687866,"closeTime":1584886499999},{"openTime":1584886500000,"open":6074.89,"high":6075,"low":6020.04,"close":6044.24,"volume":45.200578,"closeTime":1584887399999},{"openTime":1584887400000,"open":6039.66,"high":6063.93,"low":6027.13,"close":6031.83,"volume":39.695102,"closeTime":1584888299999},{"openTime":1584888300000,"open":6025.84,"high":6088.89,"low":5986.77,"close":6082.11,"volume":37.044444,"closeTime":1584889199999},{"openTime":1584889200000,"open":6073.35,"high":6077.5,"low":6029.6,"close":6036.79,"volume":21.581419,"closeTime":1584890099999},{"openTime":1584890100000,"open":6036.58,"high":6045.88,"low":5997.58,"close":6023.09,"volume":74.592705,"closeTime":1584890999999},{"openTime":1584891000000,"open":6015.83,"high":6062.28,"low":5951,"close":6047.58,"volume":102.04222,"closeTime":1584891899999},{"openTime":1584891900000,"open":6051.3,"high":6108.39,"low":6039.79,"close":6086.67,"volume":62.960751,"closeTime":1584892799999},{"openTime":1584892800000,"open":6086.68,"high":6150,"low":6055.52,"close":6068.27,"volume":82.099429,"closeTime":1584893699999},{"openTime":1584893700000,"open":6066.45,"high":6088.83,"low":6036.2,"close":6046.47,"volume":46.38325,"closeTime":1584894599999},{"openTime":1584894600000,"open":6045.19,"high":6069.06,"low":6033.58,"close":6063.94,"volume":9.034561,"closeTime":1584895499999},{"openTime":1584895500000,"open":6063.94,"high":6064.96,"low":6021.52,"close":6051.32,"volume":31.722046,"closeTime":1584896399999},{"openTime":1584896400000,"open":6050.96,"high":6058.39,"low":5985.69,"close":5988.51,"volume":64.261497,"closeTime":1584897299999},{"openTime":1584897300000,"open":5986.38,"high":6051.9,"low":5973.97,"close":6041.61,"volume":16.25144,"closeTime":1584898199999},{"openTime":1584898200000,"open":6038.39,"high":6092.99,"low":6031.72,"close":6047.51,"volume":56.847502,"closeTime":1584899099999},{"openTime":1584899100000,"open":6042.73,"high":6042.73,"low":6012,"close":6027.21,"volume":119.410119,"closeTime":1584899999999},{"openTime":1584900000000,"open":6028.07,"high":6040.55,"low":5967.35,"close":5995.22,"volume":37.112894,"closeTime":1584900899999},{"openTime":1584900900000,"open":5992.01,"high":6024.86,"low":5956.82,"close":5971.38,"volume":49.775483,"closeTime":1584901799999},{"openTime":1584901800000,"open":5968.95,"high":6033.58,"low":5873,"close":6001.42,"volume":102.897196,"closeTime":1584902699999},{"openTime":1584902700000,"open":6006.04,"high":6018.27,"low":5976.18,"close":6002.22,"volume":43.671663,"closeTime":1584903599999},{"openTime":1584903600000,"open":6001.17,"high":6001.28,"low":5944.24,"close":5954.19,"volume":44.343601,"closeTime":1584904499999},{"openTime":1584904500000,"open":5953.29,"high":5972.89,"low":5922.03,"close":5931.25,"volume":98.710543,"closeTime":1584905399999},{"openTime":1584905400000,"open":5934.99,"high":5973.91,"low":5907.92,"close":5971.4,"volume":192.281353,"closeTime":1584906299999},{"openTime":1584906300000,"open":5969.25,"high":5979.57,"low":5918.78,"close":5923.08,"volume":55.064717,"closeTime":1584907199999},{"openTime":1584907200000,"open":5918.81,"high":5918.81,"low":5788.5,"close":5843.95,"volume":161.63594,"closeTime":1584908099999},{"openTime":1584908100000,"open":5849.82,"high":5918.78,"low":5831,"close":5878.65,"volume":54.910211,"closeTime":1584908999999},{"openTime":1584909000000,"open":5878.66,"high":5906.93,"low":5861.96,"close":5888.57,"volume":45.917134,"closeTime":1584909899999},{"openTime":1584909900000,"open":5888.43,"high":5954.47,"low":5871.62,"close":5940.19,"volume":83.877248,"closeTime":1584910799999},{"openTime":1584910800000,"open":5933.97,"high":6042.71,"low":5933.97,"close":6042.23,"volume":71.210221,"closeTime":1584911699999},{"openTime":1584911700000,"open":6031,"high":6033.13,"low":5974.32,"close":5982.33,"volume":46.763551,"closeTime":1584912599999},{"openTime":1584912600000,"open":5978.54,"high":6105,"low":5978.53,"close":6093.17,"volume":43.341725,"closeTime":1584913499999},{"openTime":1584913500000,"open":6098.14,"high":6147.35,"low":6049.94,"close":6057.62,"volume":83.509412,"closeTime":1584914399999},{"openTime":1584914400000,"open":6060.03,"high":6062.28,"low":5962.18,"close":5968.02,"volume":52.472756,"closeTime":1584915299999},{"openTime":1584915300000,"open":5973.13,"high":6011.03,"low":5947.51,"close":5987.91,"volume":80.359321,"closeTime":1584916199999},{"openTime":1584916200000,"open":5984.99,"high":6010.64,"low":5889,"close":5908,"volume":80.648838,"closeTime":1584917099999},{"openTime":1584917100000,"open":5894.01,"high":5914.67,"low":5846.98,"close":5882.42,"volume":25.874864,"closeTime":1584917999999},{"openTime":1584918000000,"open":5867.57,"high":5910.52,"low":5826.12,"close":5849.17,"volume":41.124328,"closeTime":1584918899999},{"openTime":1584918900000,"open":5854.91,"high":5894.32,"low":5847.16,"close":5870,"volume":55.146068,"closeTime":1584919799999},{"openTime":1584919800000,"open":5860.98,"high":5862,"low":5745.58,"close":5824.09,"volume":116.647056,"closeTime":1584920699999},{"openTime":1584920700000,"open":5812,"high":5856.75,"low":5808.91,"close":5821.77,"volume":88.963194,"closeTime":1584921599999},{"openTime":1584921600000,"open":5819.1,"high":5928.66,"low":5685.97,"close":5894.51,"volume":239.174361,"closeTime":1584922499999},{"openTime":1584922500000,"open":5903.57,"high":5947.48,"low":5857.04,"close":5920.02,"volume":78.888884,"closeTime":1584923399999},{"openTime":1584923400000,"open":5921.21,"high":5933.62,"low":5887.91,"close":5892.13,"volume":58.72583,"closeTime":1584924299999},{"openTime":1584924300000,"open":5893.89,"high":5927.17,"low":5891.35,"close":5913,"volume":28.181083,"closeTime":1584925199999},{"openTime":1584925200000,"open":5903.75,"high":5920.92,"low":5868.53,"close":5910.04,"volume":44.841444,"closeTime":1584926099999},{"openTime":1584926100000,"open":5908.1,"high":5936.84,"low":5891.09,"close":5896.41,"volume":110.669918,"closeTime":1584926999999},{"openTime":1584927000000,"open":5900.32,"high":5911.78,"low":5868.13,"close":5887.8,"volume":56.025459,"closeTime":1584927899999},{"openTime":1584927900000,"open":5885.61,"high":5896.22,"low":5846.27,"close":5882.26,"volume":19.270299,"closeTime":1584928799999},{"openTime":1584928800000,"open":5882.25,"high":5890.08,"low":5857.91,"close":5875.98,"volume":8.49846,"closeTime":1584929699999},{"openTime":1584929700000,"open":5876.87,"high":5876.87,"low":5840.51,"close":5849.16,"volume":15.806275,"closeTime":1584930599999},{"openTime":1584930600000,"open":5843.62,"high":5870.92,"low":5836.77,"close":5858.11,"volume":36.325417,"closeTime":1584931499999},{"openTime":1584931500000,"open":5852.87,"high":5912.39,"low":5852.87,"close":5910,"volume":40.823616,"closeTime":1584932399999},{"openTime":1584932400000,"open":5911.62,"high":5922.03,"low":5894.22,"close":5898.17,"volume":11.463333,"closeTime":1584933299999},{"openTime":1584933300000,"open":5898.16,"high":5957.39,"low":5892.74,"close":5957.39,"volume":29.779085,"closeTime":1584934199999},{"openTime":1584934200000,"open":5958.18,"high":5998.06,"low":5936.9,"close":5992.31,"volume":18.361422,"closeTime":1584935099999},{"openTime":1584935100000,"open":5984,"high":5998.11,"low":5960,"close":5975.63,"volume":75.549978,"closeTime":1584935999999},{"openTime":1584936000000,"open":5969.42,"high":6001.37,"low":5960.68,"close":5973.63,"volume":16.943213,"closeTime":1584936899999},{"openTime":1584936900000,"open":5978.13,"high":5978.13,"low":5922.42,"close":5929.46,"volume":12.18927,"closeTime":1584937799999},{"openTime":1584937800000,"open":5938.21,"high":5948.94,"low":5884.21,"close":5896.79,"volume":66.565762,"closeTime":1584938699999},{"openTime":1584938700000,"open":5896.8,"high":5922.61,"low":5876.11,"close":5912.95,"volume":18.107664,"closeTime":1584939599999},{"openTime":1584939600000,"open":5906.53,"high":5939.47,"low":5897.15,"close":5919.89,"volume":24.190044,"closeTime":1584940499999},{"openTime":1584940500000,"open":5920.09,"high":5927.97,"low":5889,"close":5920,"volume":32.865832,"closeTime":1584941399999},{"openTime":1584941400000,"open":5921.46,"high":5921.46,"low":5872.19,"close":5892.87,"volume":30.208885,"closeTime":1584942299999},{"openTime":1584942300000,"open":5892.74,"high":5892.74,"low":5864.15,"close":5888.17,"volume":37.609182,"closeTime":1584943199999},{"openTime":1584943200000,"open":5885.79,"high":5912.35,"low":5882.85,"close":5899.88,"volume":17.805315,"closeTime":1584944099999},{"openTime":1584944100000,"open":5902.71,"high":5944.68,"low":5902.71,"close":5911.55,"volume":52.065126,"closeTime":1584944999999},{"openTime":1584945000000,"open":5924.89,"high":5926.98,"low":5899.33,"close":5901.29,"volume":9.927585,"closeTime":1584945899999},{"openTime":1584945900000,"open":5895.47,"high":5931.84,"low":5889,"close":5921.83,"volume":8.328041,"closeTime":1584946799999},{"openTime":1584946800000,"open":5926.08,"high":5934.57,"low":5909.56,"close":5918.79,"volume":8.783195,"closeTime":1584947699999},{"openTime":1584947700000,"open":5918.79,"high":5918.97,"low":5891.29,"close":5898.36,"volume":64.732044,"closeTime":1584948599999},{"openTime":1584948600000,"open":5905.46,"high":5910.52,"low":5870.27,"close":5871.28,"volume":66.457188,"closeTime":1584949499999},{"openTime":1584949500000,"open":5871.26,"high":5890.42,"low":5854.05,"close":5870.08,"volume":18.431232,"closeTime":1584950399999},{"openTime":1584950400000,"open":5871.64,"high":5900,"low":5871.64,"close":5880,"volume":45.214449,"closeTime":1584951299999},{"openTime":1584951300000,"open":5882.11,"high":5882.11,"low":5836.79,"close":5865.95,"volume":31.182135,"closeTime":1584952199999},{"openTime":1584952200000,"open":5865.42,"high":5870.62,"low":5792.08,"close":5811.54,"volume":30.031688,"closeTime":1584953099999},{"openTime":1584953100000,"open":5815.91,"high":5832.68,"low":5771.07,"close":5783.39,"volume":79.798617,"closeTime":1584953999999},{"openTime":1584954000000,"open":5784.36,"high":5831.54,"low":5780.31,"close":5799.51,"volume":36.115194,"closeTime":1584954899999},{"openTime":1584954900000,"open":5804.76,"high":5805.61,"low":5747.87,"close":5773.99,"volume":47.289713,"closeTime":1584955799999},{"openTime":1584955800000,"open":5778.29,"high":5815,"low":5778.29,"close":5802.32,"volume":38.407164,"closeTime":1584956699999},{"openTime":1584956700000,"open":5805.45,"high":5843.49,"low":5804.07,"close":5809.93,"volume":23.174775,"closeTime":1584957599999},{"openTime":1584957600000,"open":5806.18,"high":5840,"low":5795.59,"close":5824.75,"volume":11.737292,"closeTime":1584958499999},{"openTime":1584958500000,"open":5818.78,"high":5863.4,"low":5813.75,"close":5853.16,"volume":27.310832,"closeTime":1584959399999},{"openTime":1584959400000,"open":5857.38,"high":5865.54,"low":5831.54,"close":5831.54,"volume":15.471771,"closeTime":1584960299999},{"openTime":1584960300000,"open":5829.17,"high":5884.93,"low":5829.17,"close":5881.08,"volume":28.604942,"closeTime":1584961199999},{"openTime":1584961200000,"open":5879.1,"high":5946.39,"low":5879.1,"close":5897.42,"volume":89.505671,"closeTime":1584962099999},{"openTime":1584962100000,"open":5894.45,"high":5913.24,"low":5877.42,"close":5879.12,"volume":13.924393,"closeTime":1584962999999},{"openTime":1584963000000,"open":5883.33,"high":5886.58,"low":5848,"close":5882.26,"volume":11.379214,"closeTime":1584963899999},{"openTime":1584963900000,"open":5877.5,"high":5882.15,"low":5830,"close":5856.35,"volume":21.110018,"closeTime":1584964799999},{"openTime":1584964800000,"open":5861.38,"high":6090.97,"low":5861.38,"close":6064.91,"volume":135.253495,"closeTime":1584965699999},{"openTime":1584965700000,"open":6070.03,"high":6340,"low":6070.03,"close":6254.2,"volume":309.838557,"closeTime":1584966599999},{"openTime":1584966600000,"open":6261.48,"high":6351,"low":6247.08,"close":6294.1,"volume":78.782635,"closeTime":1584967499999},{"openTime":1584967500000,"open":6283.07,"high":6395.36,"low":6275,"close":6345.64,"volume":56.607506,"closeTime":1584968399999},{"openTime":1584968400000,"open":6349.15,"high":6646.66,"low":6349.15,"close":6428.91,"volume":276.562294,"closeTime":1584969299999},{"openTime":1584969300000,"open":6423.49,"high":6456.82,"low":6252.72,"close":6275.72,"volume":116.620043,"closeTime":1584970199999},{"openTime":1584970200000,"open":6279.6,"high":6279.6,"low":6156.36,"close":6223.82,"volume":105.880489,"closeTime":1584971099999},{"openTime":1584971100000,"open":6213.95,"high":6310.41,"low":6186.13,"close":6310.41,"volume":98.550842,"closeTime":1584971999999},{"openTime":1584972000000,"open":6298.69,"high":6311.96,"low":6221.71,"close":6297.47,"volume":58.985588,"closeTime":1584972899999},{"openTime":1584972900000,"open":6308.99,"high":6336.93,"low":6234.49,"close":6255.63,"volume":56.813671,"closeTime":1584973799999},{"openTime":1584973800000,"open":6255.63,"high":6291.88,"low":6225.16,"close":6281.54,"volume":24.654572,"closeTime":1584974699999},{"openTime":1584974700000,"open":6283.41,"high":6287.41,"low":6205.79,"close":6234.98,"volume":47.568923,"closeTime":1584975599999},{"openTime":1584975600000,"open":6233.04,"high":6263.18,"low":6222.93,"close":6251.86,"volume":25.293511,"closeTime":1584976499999},{"openTime":1584976500000,"open":6255.04,"high":6271.9,"low":6217,"close":6220.01,"volume":54.305287,"closeTime":1584977399999},{"openTime":1584977400000,"open":6221.01,"high":6243.71,"low":6170,"close":6170.8,"volume":28.624638,"closeTime":1584978299999},{"openTime":1584978300000,"open":6167.56,"high":6234.49,"low":6167.56,"close":6231.59,"volume":27.945376,"closeTime":1584979199999},{"openTime":1584979200000,"open":6247.29,"high":6281.08,"low":6235.81,"close":6263.24,"volume":47.984193,"closeTime":1584980099999},{"openTime":1584980100000,"open":6269.06,"high":6337.46,"low":6269.06,"close":6277.27,"volume":78.461429,"closeTime":1584980999999},{"openTime":1584981000000,"open":6272.6,"high":6324.11,"low":6255.7,"close":6304.39,"volume":72.991645,"closeTime":1584981899999},{"openTime":1584981900000,"open":6304.99,"high":6400.55,"low":6303.08,"close":6400.55,"volume":60.916368,"closeTime":1584982799999},{"openTime":1584982800000,"open":6400.66,"high":6401,"low":6320,"close":6353,"volume":88.521917,"closeTime":1584983699999},{"openTime":1584983700000,"open":6354.86,"high":6371.71,"low":6305.25,"close":6305.25,"volume":32.162584,"closeTime":1584984599999},{"openTime":1584984600000,"open":6312.38,"high":6334.32,"low":6291.85,"close":6315,"volume":118.104255,"closeTime":1584985499999},{"openTime":1584985500000,"open":6310.02,"high":6348.38,"low":6280.08,"close":6295.91,"volume":194.617599,"closeTime":1584986399999},{"openTime":1584986400000,"open":6296.98,"high":6306.05,"low":6242.33,"close":6306.05,"volume":47.81124,"closeTime":1584987299999},{"openTime":1584987300000,"open":6308,"high":6333.22,"low":6284.49,"close":6314.46,"volume":36.557476,"closeTime":1584988199999},{"openTime":1584988200000,"open":6316.86,"high":6334.32,"low":6301.36,"close":6312.95,"volume":115.288248,"closeTime":1584989099999},{"openTime":1584989100000,"open":6313.88,"high":6315.58,"low":6262,"close":6280.63,"volume":66.314615,"closeTime":1584989999999},{"openTime":1584990000000,"open":6270.73,"high":6302.84,"low":6263.19,"close":6273.85,"volume":37.164087,"closeTime":1584990899999},{"openTime":1584990900000,"open":6276.73,"high":6283.57,"low":6256.38,"close":6261.86,"volume":14.892143,"closeTime":1584991799999},{"openTime":1584991800000,"open":6265.22,"high":6313.67,"low":6256.18,"close":6307.92,"volume":11.489363,"closeTime":1584992699999},{"openTime":1584992700000,"open":6307.94,"high":6326.36,"low":6279.04,"close":6285.92,"volume":18.108999,"closeTime":1584993599999},{"openTime":1584993600000,"open":6285.9,"high":6400,"low":6283.88,"close":6343.26,"volume":107.771553,"closeTime":1584994499999},{"openTime":1584994500000,"open":6349.54,"high":6353.77,"low":6318.5,"close":6353.77,"volume":18.103244,"closeTime":1584995399999},{"openTime":1584995400000,"open":6356.22,"high":6372.58,"low":6330.98,"close":6343.33,"volume":85.446045,"closeTime":1584996299999},{"openTime":1584996300000,"open":6341.01,"high":6465.44,"low":6337.07,"close":6417.43,"volume":57.806962,"closeTime":1584997199999},{"openTime":1584997200000,"open":6415.39,"high":6510,"low":6362.32,"close":6468.43,"volume":99.637327,"closeTime":1584998099999},{"openTime":1584998100000,"open":6474.01,"high":6519.59,"low":6434.95,"close":6485.4,"volume":74.003145,"closeTime":1584998999999},{"openTime":1584999000000,"open":6480.91,"high":6485.39,"low":6399.14,"close":6431.37,"volume":20.211395,"closeTime":1584999899999},{"openTime":1584999900000,"open":6427.28,"high":6479.99,"low":6403,"close":6474.92,"volume":88.54005,"closeTime":1585000799999},{"openTime":1585000800000,"open":6477.09,"high":6491.3,"low":6384.2,"close":6392.62,"volume":118.852959,"closeTime":1585001699999},{"openTime":1585001700000,"open":6396.7,"high":6431.98,"low":6373.08,"close":6416.16,"volume":44.30453,"closeTime":1585002599999},{"openTime":1585002600000,"open":6411.86,"high":6458.45,"low":6391.58,"close":6447.7,"volume":46.498218,"closeTime":1585003499999},{"openTime":1585003500000,"open":6451.21,"high":6489,"low":6408.38,"close":6467.53,"volume":44.774278,"closeTime":1585004399999},{"openTime":1585004400000,"open":6472.25,"high":6529.53,"low":6447.78,"close":6492.95,"volume":53.656544,"closeTime":1585005299999},{"openTime":1585005300000,"open":6500,"high":6531.34,"low":6447.76,"close":6448.58,"volume":32.007016,"closeTime":1585006199999},{"openTime":1585006200000,"open":6441.33,"high":6491.35,"low":6441.33,"close":6473.28,"volume":22.602665,"closeTime":1585007099999},{"openTime":1585007100000,"open":6480.11,"high":6526.33,"low":6455.31,"close":6494.48,"volume":26.165475,"closeTime":1585007999999},{"openTime":1585008000000,"open":6494.48,"high":6626.97,"low":6490.09,"close":6565,"volume":110.020066,"closeTime":1585008899999},{"openTime":1585008900000,"open":6567.88,"high":6710.1,"low":6567.88,"close":6626.34,"volume":120.383164,"closeTime":1585009799999},{"openTime":1585009800000,"open":6633.66,"high":6644.79,"low":6570,"close":6584.26,"volume":67.239225,"closeTime":1585010699999},{"openTime":1585010700000,"open":6588.88,"high":6619.11,"low":6547.25,"close":6602.06,"volume":35.536844,"closeTime":1585011599999},{"openTime":1585011600000,"open":6609.6,"high":6678.82,"low":6588.23,"close":6589.71,"volume":35.243258,"closeTime":1585012499999},{"openTime":1585012500000,"open":6586,"high":6625.18,"low":6549.52,"close":6602.54,"volume":191.683465,"closeTime":1585013399999},{"openTime":1585013400000,"open":6604.47,"high":6614.45,"low":6564.13,"close":6588.64,"volume":29.888119,"closeTime":1585014299999},{"openTime":1585014300000,"open":6584.02,"high":6584.02,"low":6534.93,"close":6573,"volume":29.348468,"closeTime":1585015199999},{"openTime":1585015200000,"open":6565,"high":6611.13,"low":6545.15,"close":6611.04,"volume":31.473351,"closeTime":1585016099999},{"openTime":1585016100000,"open":6605.13,"high":6641.15,"low":6597.78,"close":6604.28,"volume":30.812636,"closeTime":1585016999999},{"openTime":1585017000000,"open":6606,"high":6613.24,"low":6571.95,"close":6595.71,"volume":40.475672,"closeTime":1585017899999},{"openTime":1585017900000,"open":6599.29,"high":6641.42,"low":6588.75,"close":6628.34,"volume":22.326299,"closeTime":1585018799999},{"openTime":1585018800000,"open":6635.17,"high":6660,"low":6606.38,"close":6655.17,"volume":24.132778,"closeTime":1585019699999},{"openTime":1585019700000,"open":6655.13,"high":6655.17,"low":6585.74,"close":6589.04,"volume":18.505709,"closeTime":1585020599999},{"openTime":1585020600000,"open":6587.01,"high":6604.72,"low":6556.21,"close":6585.76,"volume":32.191841,"closeTime":1585021499999},{"openTime":1585021500000,"open":6585.76,"high":6586.7,"low":6541.26,"close":6548.47,"volume":17.563959,"closeTime":1585022399999},{"openTime":1585022400000,"open":6544.77,"high":6577,"low":6450.03,"close":6450.89,"volume":67.048511,"closeTime":1585023299999},{"openTime":1585023300000,"open":6474.29,"high":6507.7,"low":6461.27,"close":6495.34,"volume":57.808829,"closeTime":1585024199999},{"openTime":1585024200000,"open":6494.25,"high":6497.26,"low":6416.01,"close":6430.31,"volume":114.680648,"closeTime":1585025099999},{"openTime":1585025100000,"open":6431.63,"high":6455.74,"low":6400,"close":6451.9,"volume":55.927489,"closeTime":1585025999999},{"openTime":1585026000000,"open":6444.92,"high":6480.4,"low":6430.32,"close":6469.29,"volume":32.286183,"closeTime":1585026899999},{"openTime":1585026900000,"open":6472.64,"high":6528.75,"low":6470.4,"close":6524.64,"volume":25.396423,"closeTime":1585027799999},{"openTime":1585027800000,"open":6519.27,"high":6523.67,"low":6482.4,"close":6501.47,"volume":18.137017,"closeTime":1585028699999},{"openTime":1585028700000,"open":6499.68,"high":6515.11,"low":6474.23,"close":6506.64,"volume":13.342398,"closeTime":1585029599999},{"openTime":1585029600000,"open":6501,"high":6547.5,"low":6485.16,"close":6542.06,"volume":43.352979,"closeTime":1585030499999},{"openTime":1585030500000,"open":6550,"high":6569.83,"low":6545.55,"close":6569.83,"volume":17.609568,"closeTime":1585031399999},{"openTime":1585031400000,"open":6572.31,"high":6572.31,"low":6541.01,"close":6550,"volume":10.420593,"closeTime":1585032299999},{"openTime":1585032300000,"open":6547.27,"high":6611.02,"low":6547.27,"close":6589.65,"volume":64.615609,"closeTime":1585033199999},{"openTime":1585033200000,"open":6589.65,"high":6645.1,"low":6574.09,"close":6627.08,"volume":23.54878,"closeTime":1585034099999},{"openTime":1585034100000,"open":6619.57,"high":6619.57,"low":6580.64,"close":6599.7,"volume":14.601,"closeTime":1585034999999},{"openTime":1585035000000,"open":6604.37,"high":6611.81,"low":6572.43,"close":6588.8,"volume":18.055795,"closeTime":1585035899999},{"openTime":1585035900000,"open":6587.04,"high":6595.32,"low":6550,"close":6590.12,"volume":39.009163,"closeTime":1585036799999},{"openTime":1585036800000,"open":6590.11,"high":6684.83,"low":6590.11,"close":6636.24,"volume":66.690461,"closeTime":1585037699999},{"openTime":1585037700000,"open":6645.56,"high":6832.19,"low":6638,"close":6787.06,"volume":221.882104,"closeTime":1585038599999},{"openTime":1585038600000,"open":6789.77,"high":6863.34,"low":6709.27,"close":6742.6,"volume":57.327042,"closeTime":1585039499999},{"openTime":1585039500000,"open":6742.6,"high":6776.66,"low":6711.27,"close":6757.49,"volume":11.957546,"closeTime":1585040399999},{"openTime":1585040400000,"open":6740,"high":6753.72,"low":6685.66,"close":6715.08,"volume":30.439315,"closeTime":1585041299999},{"openTime":1585041300000,"open":6719.39,"high":6769.25,"low":6719.39,"close":6752.97,"volume":18.378197,"closeTime":1585042199999},{"openTime":1585042200000,"open":6745.57,"high":6816.62,"low":6739,"close":6806.92,"volume":33.596181,"closeTime":1585043099999},{"openTime":1585043100000,"open":6798.81,"high":6833,"low":6764.67,"close":6795.71,"volume":46.073029,"closeTime":1585043999999},{"openTime":1585044000000,"open":6790.52,"high":6837.21,"low":6715,"close":6738.46,"volume":74.451565,"closeTime":1585044899999},{"openTime":1585044900000,"open":6727.44,"high":6792.57,"low":6702.1,"close":6782.4,"volume":24.999528,"closeTime":1585045799999},{"openTime":1585045800000,"open":6781.78,"high":6788.66,"low":6708.96,"close":6737,"volume":22.615074,"closeTime":1585046699999},{"openTime":1585046700000,"open":6740.27,"high":6752.96,"low":6714.29,"close":6749.14,"volume":6.755077,"closeTime":1585047599999},{"openTime":1585047600000,"open":6742.04,"high":6742.62,"low":6659.08,"close":6667.48,"volume":26.472322,"closeTime":1585048499999},{"openTime":1585048500000,"open":6676.86,"high":6718.37,"low":6654.81,"close":6718.37,"volume":45.474901,"closeTime":1585049399999},{"openTime":1585049400000,"open":6717.78,"high":6739.57,"low":6686.27,"close":6714.03,"volume":20.680209,"closeTime":1585050299999},{"openTime":1585050300000,"open":6719.23,"high":6781.74,"low":6719.22,"close":6761.56,"volume":24.156146,"closeTime":1585051199999},{"openTime":1585051200000,"open":6757.58,"high":6768.48,"low":6678.76,"close":6698.53,"volume":31.647582,"closeTime":1585052099999},{"openTime":1585052100000,"open":6691.39,"high":6704.16,"low":6581.96,"close":6612.25,"volume":98.937468,"closeTime":1585052999999},{"openTime":1585053000000,"open":6613.69,"high":6640.26,"low":6570.43,"close":6636.25,"volume":85.805152,"closeTime":1585053899999},{"openTime":1585053900000,"open":6640.27,"high":6688.45,"low":6633.06,"close":6684.22,"volume":25.114944,"closeTime":1585054799999},{"openTime":1585054800000,"open":6678.35,"high":6792.44,"low":6658.51,"close":6740.32,"volume":92.113275,"closeTime":1585055699999},{"openTime":1585055700000,"open":6741.87,"high":6758.82,"low":6686.56,"close":6741.62,"volume":144.317274,"closeTime":1585056599999},{"openTime":1585056600000,"open":6735.72,"high":6780.13,"low":6704.04,"close":6706.5,"volume":60.137889,"closeTime":1585057499999},{"openTime":1585057500000,"open":6706.51,"high":6735.28,"low":6683.99,"close":6713.84,"volume":15.503727,"closeTime":1585058399999},{"openTime":1585058400000,"open":6710.73,"high":6739,"low":6691.57,"close":6699.23,"volume":44.007145,"closeTime":1585059299999},{"openTime":1585059300000,"open":6715.61,"high":6750,"low":6700.58,"close":6735.82,"volume":11.766757,"closeTime":1585060199999},{"openTime":1585060200000,"open":6735.82,"high":6738.34,"low":6710.85,"close":6716.7,"volume":94.145214,"closeTime":1585061099999},{"openTime":1585061100000,"open":6715.62,"high":6715.62,"low":6627,"close":6645.86,"volume":63.20905,"closeTime":1585061999999},{"openTime":1585062000000,"open":6646.23,"high":6673.53,"low":6483.58,"close":6542.04,"volume":104.615786,"closeTime":1585062899999},{"openTime":1585062900000,"open":6542.04,"high":6569.14,"low":6501.01,"close":6559.75,"volume":50.326817,"closeTime":1585063799999},{"openTime":1585063800000,"open":6561.07,"high":6627,"low":6540,"close":6626.54,"volume":29.936907,"closeTime":1585064699999},{"openTime":1585064700000,"open":6617.24,"high":6621.95,"low":6584.42,"close":6612.4,"volume":71.418115,"closeTime":1585065599999},{"openTime":1585065600000,"open":6618,"high":6618,"low":6536.76,"close":6563.53,"volume":53.652453,"closeTime":1585066499999},{"openTime":1585066500000,"open":6562.71,"high":6591.21,"low":6548.35,"close":6580.07,"volume":36.57978,"closeTime":1585067399999},{"openTime":1585067400000,"open":6578.48,"high":6655.49,"low":6577.55,"close":6632.6,"volume":91.326274,"closeTime":1585068299999},{"openTime":1585068300000,"open":6625.64,"high":6639.46,"low":6605.67,"close":6620.83,"volume":65.67788,"closeTime":1585069199999},{"openTime":1585069200000,"open":6618.51,"high":6708.81,"low":6610.42,"close":6684.98,"volume":59.515628,"closeTime":1585070099999},{"openTime":1585070100000,"open":6692.53,"high":6692.53,"low":6660.42,"close":6687.42,"volume":43.140066,"closeTime":1585070999999},{"openTime":1585071000000,"open":6690,"high":6727.99,"low":6638.88,"close":6667.91,"volume":25.314444,"closeTime":1585071899999},{"openTime":1585071900000,"open":6661.98,"high":6681.63,"low":6643.77,"close":6680.07,"volume":72.539149,"closeTime":1585072799999},{"openTime":1585072800000,"open":6680.07,"high":6680.07,"low":6582.66,"close":6606.83,"volume":63.297262,"closeTime":1585073699999},{"openTime":1585073700000,"open":6604.5,"high":6624.81,"low":6585.02,"close":6604.29,"volume":83.950277,"closeTime":1585074599999},{"openTime":1585074600000,"open":6607.19,"high":6664.6,"low":6600.62,"close":6633.69,"volume":58.104878,"closeTime":1585075499999},{"openTime":1585075500000,"open":6640,"high":6674.21,"low":6638.34,"close":6672.88,"volume":62.336686,"closeTime":1585076399999},{"openTime":1585076400000,"open":6671.53,"high":6676.22,"low":6630.72,"close":6637.94,"volume":26.964269,"closeTime":1585077299999},{"openTime":1585077300000,"open":6637.94,"high":6650.09,"low":6615.65,"close":6633.98,"volume":43.17621,"closeTime":1585078199999},{"openTime":1585078200000,"open":6638.02,"high":6667.86,"low":6634.01,"close":6660.18,"volume":27.83368,"closeTime":1585079099999},{"openTime":1585079100000,"open":6657.54,"high":6755.66,"low":6652.85,"close":6725.33,"volume":92.661686,"closeTime":1585079999999},{"openTime":1585080000000,"open":6716.61,"high":6792.57,"low":6714.83,"close":6760.93,"volume":66.322957,"closeTime":1585080899999},{"openTime":1585080900000,"open":6755.39,"high":6790,"low":6716.42,"close":6743.97,"volume":31.037203,"closeTime":1585081799999},{"openTime":1585081800000,"open":6743.49,"high":6765.95,"low":6719.48,"close":6737.24,"volume":11.97062,"closeTime":1585082699999},{"openTime":1585082700000,"open":6734.48,"high":6765.27,"low":6720.19,"close":6749.41,"volume":35.924034,"closeTime":1585083599999},{"openTime":1585083600000,"open":6754.74,"high":6767.43,"low":6734.11,"close":6743.71,"volume":9.150477,"closeTime":1585084499999},{"openTime":1585084500000,"open":6742.15,"high":6755,"low":6739.08,"close":6746.52,"volume":10.073978,"closeTime":1585085399999},{"openTime":1585085400000,"open":6747.88,"high":6747.88,"low":6682.54,"close":6690.39,"volume":36.632691,"closeTime":1585086299999},{"openTime":1585086300000,"open":6686.46,"high":6724.45,"low":6636.16,"close":6719.78,"volume":27.052399,"closeTime":1585087199999},{"openTime":1585087200000,"open":6713.79,"high":6763.39,"low":6694.24,"close":6755.31,"volume":55.12636,"closeTime":1585088099999},{"openTime":1585088100000,"open":6755.29,"high":6758.24,"low":6742.32,"close":6756.42,"volume":9.492669,"closeTime":1585088999999},{"openTime":1585089000000,"open":6758.4,"high":6815.39,"low":6758.4,"close":6789.16,"volume":30.833717,"closeTime":1585089899999},{"openTime":1585089900000,"open":6785.3,"high":6800.83,"low":6769.08,"close":6785.9,"volume":18.638962,"closeTime":1585090799999},{"openTime":1585090800000,"open":6784.95,"high":6784.95,"low":6730,"close":6775.11,"volume":68.701626,"closeTime":1585091699999},{"openTime":1585091700000,"open":6773.77,"high":6803.3,"low":6754.24,"close":6800.45,"volume":16.680635,"closeTime":1585092599999},{"openTime":1585092600000,"open":6797.49,"high":6807.23,"low":6771.94,"close":6778.28,"volume":30.89626,"closeTime":1585093499999},{"openTime":1585093500000,"open":6777.72,"high":6777.72,"low":6732.18,"close":6768.65,"volume":13.513552,"closeTime":1585094399999},{"openTime":1585094400000,"open":6768.65,"high":6768.65,"low":6630,"close":6662.08,"volume":62.128421,"closeTime":1585095299999},{"openTime":1585095300000,"open":6668.25,"high":6688.95,"low":6651.83,"close":6669.76,"volume":47.146277,"closeTime":1585096199999},{"openTime":1585096200000,"open":6674.42,"high":6701.64,"low":6654.15,"close":6701.64,"volume":19.41844,"closeTime":1585097099999},{"openTime":1585097100000,"open":6701.64,"high":6736.65,"low":6700.24,"close":6712.81,"volume":10.33134,"closeTime":1585097999999},{"openTime":1585098000000,"open":6716.21,"high":6732.53,"low":6682.53,"close":6688.88,"volume":38.984517,"closeTime":1585098899999},{"openTime":1585098900000,"open":6690.12,"high":6709.93,"low":6679.16,"close":6679.16,"volume":21.231098,"closeTime":1585099799999},{"openTime":1585099800000,"open":6678.51,"high":6691.86,"low":6661.78,"close":6683.8,"volume":56.870351,"closeTime":1585100699999},{"openTime":1585100700000,"open":6677.47,"high":6699.97,"low":6611.02,"close":6620.7,"volume":17.871073,"closeTime":1585101599999},{"openTime":1585101600000,"open":6620.7,"high":6661.83,"low":6615.71,"close":6653.43,"volume":21.002014,"closeTime":1585102499999},{"openTime":1585102500000,"open":6653.44,"high":6665.01,"low":6633.81,"close":6645.53,"volume":26.749555,"closeTime":1585103399999},{"openTime":1585103400000,"open":6643.72,"high":6643.72,"low":6571.54,"close":6582.22,"volume":38.253353,"closeTime":1585104299999},{"openTime":1585104300000,"open":6586.49,"high":6615.22,"low":6550,"close":6609.01,"volume":34.50315,"closeTime":1585105199999},{"openTime":1585105200000,"open":6604.28,"high":6624.2,"low":6575.79,"close":6612.21,"volume":19.533024,"closeTime":1585106099999},{"openTime":1585106100000,"open":6615.07,"high":6620,"low":6587.92,"close":6606.9,"volume":4.259292,"closeTime":1585106999999},{"openTime":1585107000000,"open":6608.91,"high":6609.41,"low":6564.35,"close":6564.35,"volume":86.120069,"closeTime":1585107899999},{"openTime":1585107900000,"open":6561.58,"high":6591.44,"low":6536.76,"close":6566.31,"volume":24.540618,"closeTime":1585108799999},{"openTime":1585108800000,"open":6566.3,"high":6609.8,"low":6545.04,"close":6609.8,"volume":29.332308,"closeTime":1585109699999},{"openTime":1585109700000,"open":6608.5,"high":6626.99,"low":6598.84,"close":6616.99,"volume":3.266422,"closeTime":1585110599999},{"openTime":1585110600000,"open":6617.92,"high":6621.96,"low":6585.83,"close":6601.57,"volume":13.043952,"closeTime":1585111499999},{"openTime":1585111500000,"open":6596.52,"high":6634.12,"low":6591.81,"close":6634.12,"volume":18.844405,"closeTime":1585112399999},{"openTime":1585112400000,"open":6635.09,"high":6712.28,"low":6629.19,"close":6704.46,"volume":22.34596,"closeTime":1585113299999},{"openTime":1585113300000,"open":6710.77,"high":6712.89,"low":6671.01,"close":6683.95,"volume":14.158339,"closeTime":1585114199999},{"openTime":1585114200000,"open":6675.69,"high":6685.3,"low":6660.31,"close":6685.3,"volume":8.548124,"closeTime":1585115099999},{"openTime":1585115100000,"open":6685.3,"high":6730,"low":6676.75,"close":6722.38,"volume":61.222797,"closeTime":1585115999999},{"openTime":1585116000000,"open":6727.79,"high":6737.64,"low":6691.69,"close":6700.25,"volume":8.893836,"closeTime":1585116899999},{"openTime":1585116900000,"open":6700.84,"high":6705.82,"low":6672.18,"close":6685.99,"volume":5.69859,"closeTime":1585117799999},{"openTime":1585117800000,"open":6684.84,"high":6699.91,"low":6679.1,"close":6693.68,"volume":5.43469,"closeTime":1585118699999},{"openTime":1585118700000,"open":6688.82,"high":6719.85,"low":6679.11,"close":6704.05,"volume":17.554351,"closeTime":1585119599999},{"openTime":1585119600000,"open":6703.81,"high":6715.07,"low":6688.64,"close":6703.19,"volume":11.188984,"closeTime":1585120499999},{"openTime":1585120500000,"open":6709,"high":6722,"low":6653.73,"close":6657.96,"volume":29.998663,"closeTime":1585121399999},{"openTime":1585121400000,"open":6655.05,"high":6672.99,"low":6647.42,"close":6669.78,"volume":11.291344,"closeTime":1585122299999},{"openTime":1585122300000,"open":6663.74,"high":6699.7,"low":6660.17,"close":6692.86,"volume":3.982245,"closeTime":1585123199999},{"openTime":1585123200000,"open":6699.44,"high":6699.44,"low":6660.05,"close":6674.2,"volume":36.040185,"closeTime":1585124099999},{"openTime":1585124100000,"open":6670.43,"high":6771,"low":6663.08,"close":6749.7,"volume":17.334594,"closeTime":1585124999999},{"openTime":1585125000000,"open":6755.89,"high":6766.21,"low":6721.68,"close":6736.83,"volume":21.857154,"closeTime":1585125899999},{"openTime":1585125900000,"open":6739.93,"high":6825.03,"low":6721.62,"close":6817.01,"volume":70.761,"closeTime":1585126799999},{"openTime":1585126800000,"open":6815.64,"high":6843.01,"low":6785.9,"close":6818.28,"volume":36.155291,"closeTime":1585127699999},{"openTime":1585127700000,"open":6829.72,"high":6952,"low":6829.72,"close":6915.8,"volume":80.049271,"closeTime":1585128599999},{"openTime":1585128600000,"open":6915.8,"high":6985.41,"low":6885.88,"close":6905.73,"volume":67.015912,"closeTime":1585129499999},{"openTime":1585129500000,"open":6904.06,"high":6939.36,"low":6878.09,"close":6896.76,"volume":35.497002,"closeTime":1585130399999},{"openTime":1585130400000,"open":6900,"high":6932.68,"low":6900,"close":6925.11,"volume":23.890046,"closeTime":1585131299999},{"openTime":1585131300000,"open":6927.51,"high":6927.51,"low":6819.74,"close":6824.6,"volume":61.919062,"closeTime":1585132199999},{"openTime":1585132200000,"open":6819.27,"high":6820,"low":6588.23,"close":6612.54,"volume":180.628258,"closeTime":1585133099999},{"openTime":1585133100000,"open":6609.59,"high":6647,"low":6556.04,"close":6607.42,"volume":51.383001,"closeTime":1585133999999},{"openTime":1585134000000,"open":6607.03,"high":6645.3,"low":6586,"close":6606.11,"volume":48.208969,"closeTime":1585134899999},{"openTime":1585134900000,"open":6602.82,"high":6651.09,"low":6602.82,"close":6635.98,"volume":23.844894,"closeTime":1585135799999},{"openTime":1585135800000,"open":6633.54,"high":6641.39,"low":6457.21,"close":6515.06,"volume":100.356961,"closeTime":1585136699999},{"openTime":1585136700000,"open":6523.11,"high":6550.2,"low":6504,"close":6538.31,"volume":37.858507,"closeTime":1585137599999},{"openTime":1585137600000,"open":6532.7,"high":6581.44,"low":6523.06,"close":6553.72,"volume":34.564377,"closeTime":1585138499999},{"openTime":1585138500000,"open":6556.32,"high":6585.43,"low":6526.2,"close":6544.02,"volume":20.197301,"closeTime":1585139399999},{"openTime":1585139400000,"open":6542.48,"high":6582.79,"low":6523.84,"close":6568.35,"volume":14.141828,"closeTime":1585140299999},{"openTime":1585140300000,"open":6576.74,"high":6616.89,"low":6552.91,"close":6611.06,"volume":102.100532,"closeTime":1585141199999},{"openTime":1585141200000,"open":6613.85,"high":6640,"low":6589.55,"close":6634.38,"volume":15.026427,"closeTime":1585142099999},{"openTime":1585142100000,"open":6640,"high":6644.37,"low":6600,"close":6623.46,"volume":12.370955,"closeTime":1585142999999},{"openTime":1585143000000,"open":6613.65,"high":6839.84,"low":6582.17,"close":6717.25,"volume":285.165211,"closeTime":1585143899999},{"openTime":1585143900000,"open":6717.92,"high":6727.94,"low":6591.66,"close":6591.66,"volume":149.97817,"closeTime":1585144799999},{"openTime":1585144800000,"open":6595.26,"high":6617.18,"low":6534.93,"close":6593.82,"volume":113.529617,"closeTime":1585145699999},{"openTime":1585145700000,"open":6593.76,"high":6636.26,"low":6593.76,"close":6617.38,"volume":17.412341,"closeTime":1585146599999},{"openTime":1585146600000,"open":6620.86,"high":6661.37,"low":6611.01,"close":6614.4,"volume":36.044675,"closeTime":1585147499999},{"openTime":1585147500000,"open":6616.62,"high":6655.08,"low":6588.05,"close":6645.63,"volume":24.023683,"closeTime":1585148399999},{"openTime":1585148400000,"open":6637.42,"high":6688.82,"low":6632.71,"close":6656.67,"volume":40.648972,"closeTime":1585149299999},{"openTime":1585149300000,"open":6655.63,"high":6686.67,"low":6641.95,"close":6666.37,"volume":18.082758,"closeTime":1585150199999},{"openTime":1585150200000,"open":6678.8,"high":6678.94,"low":6630.9,"close":6635.77,"volume":16.548807,"closeTime":1585151099999},{"openTime":1585151100000,"open":6639.95,"high":6663.91,"low":6608.55,"close":6635.74,"volume":19.626501,"closeTime":1585151999999},{"openTime":1585152000000,"open":6637.41,"high":6658.44,"low":6622.18,"close":6656.57,"volume":24.52466,"closeTime":1585152899999},{"openTime":1585152900000,"open":6651,"high":6716.79,"low":6648.9,"close":6698.07,"volume":56.166841,"closeTime":1585153799999},{"openTime":1585153800000,"open":6695.8,"high":6705.46,"low":6672.72,"close":6703.6,"volume":31.978925,"closeTime":1585154699999},{"openTime":1585154700000,"open":6711.81,"high":6720.86,"low":6651.56,"close":6678.79,"volume":149.789199,"closeTime":1585155599999},{"openTime":1585155600000,"open":6678.79,"high":6696.68,"low":6663.73,"close":6689.25,"volume":25.869855,"closeTime":1585156499999},{"openTime":1585156500000,"open":6688.09,"high":6691.45,"low":6657,"close":6678.74,"volume":17.187463,"closeTime":1585157399999},{"openTime":1585157400000,"open":6673.91,"high":6682.73,"low":6647.03,"close":6682.73,"volume":27.381184,"closeTime":1585158299999},{"openTime":1585158300000,"open":6682.73,"high":6696.2,"low":6649.76,"close":6651.46,"volume":12.954419,"closeTime":1585159199999},{"openTime":1585159200000,"open":6657.66,"high":6662.9,"low":6606.07,"close":6634.58,"volume":33.11919,"closeTime":1585160099999},{"openTime":1585160100000,"open":6630.01,"high":6645.77,"low":6618.54,"close":6633.35,"volume":10.961561,"closeTime":1585160999999},{"openTime":1585161000000,"open":6630.57,"high":6637.91,"low":6590.12,"close":6637.91,"volume":20.235791,"closeTime":1585161899999},{"openTime":1585161900000,"open":6639,"high":6674.82,"low":6639,"close":6667.45,"volume":15.99272,"closeTime":1585162799999},{"openTime":1585162800000,"open":6660.73,"high":6689.35,"low":6653.53,"close":6669.57,"volume":27.617795,"closeTime":1585163699999},{"openTime":1585163700000,"open":6670.26,"high":6672.44,"low":6640.75,"close":6645.14,"volume":32.844901,"closeTime":1585164599999},{"openTime":1585164600000,"open":6647.28,"high":6651.16,"low":6613.11,"close":6620.79,"volume":8.587679,"closeTime":1585165499999},{"openTime":1585165500000,"open":6620,"high":6641.78,"low":6616.08,"close":6625.33,"volume":21.98116,"closeTime":1585166399999},{"openTime":1585166400000,"open":6628.64,"high":6634.5,"low":6601.41,"close":6628.52,"volume":17.173102,"closeTime":1585167299999},{"openTime":1585167300000,"open":6623.03,"high":6651.83,"low":6623.03,"close":6635.46,"volume":27.679525,"closeTime":1585168199999},{"openTime":1585168200000,"open":6635.57,"high":6651.25,"low":6634.44,"close":6640.2,"volume":6.189436,"closeTime":1585169099999},{"openTime":1585169100000,"open":6638.02,"high":6638.02,"low":6581.18,"close":6601.99,"volume":25.899442,"closeTime":1585169999999},{"openTime":1585170000000,"open":6601.98,"high":6623.64,"low":6571.42,"close":6618.8,"volume":34.983218,"closeTime":1585170899999},{"openTime":1585170900000,"open":6618.81,"high":6618.81,"low":6588.62,"close":6602.25,"volume":11.334773,"closeTime":1585171799999},{"openTime":1585171800000,"open":6602.27,"high":6609.5,"low":6592.28,"close":6597.45,"volume":4.227956,"closeTime":1585172699999},{"openTime":1585172700000,"open":6596.01,"high":6606.95,"low":6564.3,"close":6606.95,"volume":26.867328,"closeTime":1585173599999},{"openTime":1585173600000,"open":6608.36,"high":6693.71,"low":6608.36,"close":6654.38,"volume":91.651897,"closeTime":1585174499999},{"openTime":1585174500000,"open":6659.36,"high":6689,"low":6648.09,"close":6679.2,"volume":37.05732,"closeTime":1585175399999},{"openTime":1585175400000,"open":6680,"high":6709.09,"low":6679.33,"close":6694.59,"volume":13.92641,"closeTime":1585176299999},{"openTime":1585176300000,"open":6690.19,"high":6709,"low":6666.06,"close":6705.03,"volume":33.236406,"closeTime":1585177199999},{"openTime":1585177200000,"open":6709,"high":6712.83,"low":6671.42,"close":6680.64,"volume":26.177639,"closeTime":1585178099999},{"openTime":1585178100000,"open":6678.87,"high":6695.13,"low":6657.56,"close":6679.32,"volume":35.872845,"closeTime":1585178999999},{"openTime":1585179000000,"open":6674.51,"high":6701.03,"low":6662.29,"close":6687.33,"volume":18.59357,"closeTime":1585179899999},{"openTime":1585179900000,"open":6688.16,"high":6715.76,"low":6684.01,"close":6699.77,"volume":15.259124,"closeTime":1585180799999},{"openTime":1585180800000,"open":6698.97,"high":6770,"low":6698.97,"close":6753.3,"volume":30.449006,"closeTime":1585181699999},{"openTime":1585181700000,"open":6755.17,"high":6797.1,"low":6740.84,"close":6767.12,"volume":35.726608,"closeTime":1585182599999},{"openTime":1585182600000,"open":6767.44,"high":6767.44,"low":6732.59,"close":6752.45,"volume":14.646466,"closeTime":1585183499999},{"openTime":1585183500000,"open":6748.7,"high":6770,"low":6727.28,"close":6758.72,"volume":6.463154,"closeTime":1585184399999},{"openTime":1585184400000,"open":6757.71,"high":6767.99,"low":6707.38,"close":6707.81,"volume":37.377207,"closeTime":1585185299999},{"openTime":1585185300000,"open":6705.58,"high":6723.69,"low":6690.53,"close":6712.41,"volume":17.395396,"closeTime":1585186199999},{"openTime":1585186200000,"open":6714,"high":6730.12,"low":6712.79,"close":6729.71,"volume":19.950155,"closeTime":1585187099999},{"openTime":1585187100000,"open":6737.69,"high":6737.69,"low":6700.62,"close":6710.58,"volume":11.260161,"closeTime":1585187999999},{"openTime":1585188000000,"open":6713.17,"high":6722.74,"low":6681.31,"close":6687.54,"volume":22.442236,"closeTime":1585188899999},{"openTime":1585188900000,"open":6684.71,"high":6699.93,"low":6673.1,"close":6674.14,"volume":11.417911,"closeTime":1585189799999},{"openTime":1585189800000,"open":6673.1,"high":6718.42,"low":6670.58,"close":6708.06,"volume":10.619036,"closeTime":1585190699999},{"openTime":1585190700000,"open":6708.06,"high":6723.61,"low":6702,"close":6702.93,"volume":13.6763,"closeTime":1585191599999},{"openTime":1585191600000,"open":6700.74,"high":6721.41,"low":6690.09,"close":6691.95,"volume":6.89478,"closeTime":1585192499999},{"openTime":1585192500000,"open":6691.95,"high":6720.04,"low":6691.95,"close":6709.99,"volume":9.648918,"closeTime":1585193399999},{"openTime":1585193400000,"open":6715.23,"high":6760.21,"low":6709.57,"close":6748.43,"volume":19.16232,"closeTime":1585194299999},{"openTime":1585194300000,"open":6749.18,"high":6766.37,"low":6737.97,"close":6743.37,"volume":3.427381,"closeTime":1585195199999},{"openTime":1585195200000,"open":6742.04,"high":6784.33,"low":6720.3,"close":6725.6,"volume":14.127799,"closeTime":1585196099999},{"openTime":1585196100000,"open":6725.61,"high":6737.03,"low":6708.94,"close":6711.29,"volume":16.592737,"closeTime":1585196999999},{"openTime":1585197000000,"open":6707.03,"high":6722.35,"low":6696.37,"close":6707.39,"volume":16.538009,"closeTime":1585197899999},{"openTime":1585197900000,"open":6708.45,"high":6727.29,"low":6708.28,"close":6710,"volume":4.87386,"closeTime":1585198799999},{"openTime":1585198800000,"open":6703.16,"high":6708.78,"low":6688.28,"close":6702.96,"volume":13.002186,"closeTime":1585199699999},{"openTime":1585199700000,"open":6702.96,"high":6726.91,"low":6697,"close":6720,"volume":10.106967,"closeTime":1585200599999},{"openTime":1585200600000,"open":6718.79,"high":6735.79,"low":6712.2,"close":6718.76,"volume":12.285791,"closeTime":1585201499999},{"openTime":1585201500000,"open":6717.31,"high":6717.31,"low":6632.6,"close":6641.36,"volume":40.382419,"closeTime":1585202399999},{"openTime":1585202400000,"open":6638.43,"high":6673.17,"low":6619.53,"close":6657.29,"volume":20.314885,"closeTime":1585203299999},{"openTime":1585203300000,"open":6650.01,"high":6693.71,"low":6600,"close":6660.86,"volume":62.779998,"closeTime":1585204199999},{"openTime":1585204200000,"open":6665.99,"high":6675.63,"low":6638.54,"close":6648.34,"volume":14.682865,"closeTime":1585205099999},{"openTime":1585205100000,"open":6652.65,"high":6673.78,"low":6651.51,"close":6658.67,"volume":12.654641,"closeTime":1585205999999},{"openTime":1585206000000,"open":6650.26,"high":6650.26,"low":6602.01,"close":6625.79,"volume":34.956762,"closeTime":1585206899999},{"openTime":1585206900000,"open":6624.18,"high":6649.97,"low":6612.13,"close":6640.63,"volume":10.80764,"closeTime":1585207799999},{"openTime":1585207800000,"open":6637.01,"high":6644.3,"low":6617.64,"close":6617.64,"volume":9.043694,"closeTime":1585208699999},{"openTime":1585208700000,"open":6618.08,"high":6618.43,"low":6572.3,"close":6600.72,"volume":63.505021,"closeTime":1585209599999},{"openTime":1585209600000,"open":6605.46,"high":6645,"low":6605.45,"close":6612.29,"volume":19.821023,"closeTime":1585210499999},{"openTime":1585210500000,"open":6612.29,"high":6629.57,"low":6579.88,"close":6589.06,"volume":4.181137,"closeTime":1585211399999},{"openTime":1585211400000,"open":6588.27,"high":6611.89,"low":6586.71,"close":6611.89,"volume":37.357559,"closeTime":1585212299999},{"openTime":1585212300000,"open":6611.89,"high":6629.05,"low":6601.46,"close":6623.15,"volume":5.919771,"closeTime":1585213199999},{"openTime":1585213200000,"open":6633.41,"high":6636.3,"low":6615.09,"close":6628.47,"volume":2.75703,"closeTime":1585214099999},{"openTime":1585214100000,"open":6623.01,"high":6650,"low":6616.61,"close":6640.62,"volume":9.200763,"closeTime":1585214999999},{"openTime":1585215000000,"open":6640.62,"high":6660,"low":6630.48,"close":6652.39,"volume":12.311531,"closeTime":1585215899999},{"openTime":1585215900000,"open":6654.82,"high":6654.82,"low":6623,"close":6634.59,"volume":10.503317,"closeTime":1585216799999},{"openTime":1585216800000,"open":6637.2,"high":6650.92,"low":6628.82,"close":6634.52,"volume":4.487249,"closeTime":1585217699999},{"openTime":1585217700000,"open":6634.43,"high":6634.43,"low":6598.56,"close":6602.32,"volume":8.119989,"closeTime":1585218599999},{"openTime":1585218600000,"open":6601.69,"high":6655.87,"low":6600,"close":6645.55,"volume":23.554981,"closeTime":1585219499999},{"openTime":1585219500000,"open":6650.16,"high":6657.69,"low":6617.64,"close":6627.25,"volume":29.649244,"closeTime":1585220399999},{"openTime":1585220400000,"open":6633.49,"high":6653.06,"low":6622.39,"close":6640.98,"volume":11.803139,"closeTime":1585221299999},{"openTime":1585221300000,"open":6640.97,"high":6684.08,"low":6640.86,"close":6657.78,"volume":16.653691,"closeTime":1585222199999},{"openTime":1585222200000,"open":6654.45,"high":6670.06,"low":6636.3,"close":6636.3,"volume":20.769919,"closeTime":1585223099999},{"openTime":1585223100000,"open":6636.3,"high":6639.06,"low":6595.28,"close":6615,"volume":13.73456,"closeTime":1585223999999},{"openTime":1585224000000,"open":6615,"high":6624.71,"low":6586,"close":6612.52,"volume":39.373055,"closeTime":1585224899999},{"openTime":1585224900000,"open":6610.02,"high":6646.28,"low":6598.96,"close":6601.63,"volume":9.887269,"closeTime":1585225799999},{"openTime":1585225800000,"open":6600,"high":6642.6,"low":6599.28,"close":6627.84,"volume":19.63999,"closeTime":1585226699999},{"openTime":1585226700000,"open":6628.86,"high":6638.16,"low":6608.18,"close":6637.7,"volume":13.465452,"closeTime":1585227599999},{"openTime":1585227600000,"open":6637.69,"high":6651.13,"low":6620.07,"close":6639.53,"volume":25.40328,"closeTime":1585228499999},{"openTime":1585228500000,"open":6636.92,"high":6675.83,"low":6620.34,"close":6653.41,"volume":30.836188,"closeTime":1585229399999},{"openTime":1585229400000,"open":6658.18,"high":6702.69,"low":6523,"close":6607.07,"volume":151.65138,"closeTime":1585230299999},{"openTime":1585230300000,"open":6602.75,"high":6657.22,"low":6599.45,"close":6643.22,"volume":21.284378,"closeTime":1585231199999},{"openTime":1585231200000,"open":6643.22,"high":6646.11,"low":6621.39,"close":6633.76,"volume":24.470998,"closeTime":1585232099999},{"openTime":1585232100000,"open":6634.99,"high":6644.98,"low":6625.79,"close":6639.99,"volume":14.895507,"closeTime":1585232999999},{"openTime":1585233000000,"open":6638.03,"high":6644.67,"low":6607.6,"close":6616.14,"volume":32.221299,"closeTime":1585233899999},{"openTime":1585233900000,"open":6617.74,"high":6617.74,"low":6597.37,"close":6601.93,"volume":19.813758,"closeTime":1585234799999},{"openTime":1585234800000,"open":6607,"high":6610.22,"low":6584.77,"close":6585.04,"volume":16.009887,"closeTime":1585235699999},{"openTime":1585235700000,"open":6586.65,"high":6619.59,"low":6578.9,"close":6616.89,"volume":9.971243,"closeTime":1585236599999},{"openTime":1585236600000,"open":6613.79,"high":6627,"low":6606.74,"close":6614,"volume":2.659507,"closeTime":1585237499999},{"openTime":1585237500000,"open":6611.87,"high":6635,"low":6608.91,"close":6629.26,"volume":9.060963,"closeTime":1585238399999},{"openTime":1585238400000,"open":6630,"high":6632.7,"low":6613.77,"close":6619.35,"volume":16.866601,"closeTime":1585239299999},{"openTime":1585239300000,"open":6618.04,"high":6640,"low":6612.41,"close":6635,"volume":16.192542,"closeTime":1585240199999},{"openTime":1585240200000,"open":6634.49,"high":6643.57,"low":6627.34,"close":6641.26,"volume":7.836402,"closeTime":1585241099999},{"openTime":1585241100000,"open":6641.26,"high":6675.92,"low":6635.97,"close":6651.27,"volume":50.015754,"closeTime":1585241999999},{"openTime":1585242000000,"open":6653.46,"high":6700,"low":6653.46,"close":6672.66,"volume":63.966406,"closeTime":1585242899999},{"openTime":1585242900000,"open":6672.66,"high":6681.07,"low":6628.51,"close":6645,"volume":74.423209,"closeTime":1585243799999},{"openTime":1585243800000,"open":6642.89,"high":6652.1,"low":6633.97,"close":6646.01,"volume":62.39543,"closeTime":1585244699999},{"openTime":1585244700000,"open":6646.01,"high":6655.7,"low":6637.2,"close":6645.25,"volume":20.871772,"closeTime":1585245599999},{"openTime":1585245600000,"open":6646,"high":6667,"low":6643.29,"close":6663.67,"volume":29.380088,"closeTime":1585246499999},{"openTime":1585246500000,"open":6663,"high":6663,"low":6646,"close":6658.74,"volume":8.449323,"closeTime":1585247399999},{"openTime":1585247400000,"open":6653.88,"high":6657.11,"low":6645,"close":6649,"volume":11.505284,"closeTime":1585248299999},{"openTime":1585248300000,"open":6650.14,"high":6668.07,"low":6650.14,"close":6668.07,"volume":3.03016,"closeTime":1585249199999},{"openTime":1585249200000,"open":6668.07,"high":6670.96,"low":6657.33,"close":6659.58,"volume":35.539057,"closeTime":1585250099999},{"openTime":1585250100000,"open":6659.98,"high":6681.14,"low":6658.71,"close":6677.26,"volume":71.419066,"closeTime":1585250999999},{"openTime":1585251000000,"open":6677.26,"high":6680.63,"low":6658.78,"close":6660.9,"volume":6.565637,"closeTime":1585251899999},{"openTime":1585251900000,"open":6663,"high":6690.66,"low":6653.89,"close":6674.53,"volume":38.953874,"closeTime":1585252799999},{"openTime":1585252800000,"open":6671.2,"high":6750,"low":6671.2,"close":6737.12,"volume":64.477659,"closeTime":1585253699999},{"openTime":1585253700000,"open":6726.97,"high":6732.38,"low":6673.1,"close":6718.05,"volume":27.774926,"closeTime":1585254599999},{"openTime":1585254600000,"open":6724,"high":6725.46,"low":6704.23,"close":6715.06,"volume":38.392294,"closeTime":1585255499999},{"openTime":1585255500000,"open":6722,"high":6759.79,"low":6715.56,"close":6747.1,"volume":24.255709,"closeTime":1585256399999},{"openTime":1585256400000,"open":6747.1,"high":6773.56,"low":6716.52,"close":6726.99,"volume":48.694424,"closeTime":1585257299999},{"openTime":1585257300000,"open":6736.29,"high":6762.95,"low":6728.46,"close":6736.49,"volume":23.925465,"closeTime":1585258199999},{"openTime":1585258200000,"open":6736.49,"high":6766.96,"low":6736.49,"close":6763.25,"volume":9.035552,"closeTime":1585259099999},{"openTime":1585259100000,"open":6763.25,"high":6763.25,"low":6720,"close":6731.74,"volume":21.286537,"closeTime":1585259999999},{"openTime":1585260000000,"open":6740.13,"high":6740.13,"low":6700,"close":6718.92,"volume":53.822144,"closeTime":1585260899999},{"openTime":1585260900000,"open":6722.93,"high":6724.66,"low":6690,"close":6717.05,"volume":27.191544,"closeTime":1585261799999},{"openTime":1585261800000,"open":6711.57,"high":6719.99,"low":6701.64,"close":6717.59,"volume":15.938794,"closeTime":1585262699999},{"openTime":1585262700000,"open":6717.59,"high":6722.65,"low":6714,"close":6716.56,"volume":11.072448,"closeTime":1585263599999},{"openTime":1585263600000,"open":6721.36,"high":6756.58,"low":6721.36,"close":6741.18,"volume":15.448326,"closeTime":1585264499999},{"openTime":1585264500000,"open":6746.55,"high":6774.67,"low":6740,"close":6774.67,"volume":77.966906,"closeTime":1585265399999},{"openTime":1585265400000,"open":6775,"high":6784.37,"low":6719.38,"close":6759.66,"volume":55.87607,"closeTime":1585266299999},{"openTime":1585266300000,"open":6751.82,"high":6769.94,"low":6745.91,"close":6763.79,"volume":17.88138,"closeTime":1585267199999},{"openTime":1585267200000,"open":6768.42,"high":6859.47,"low":6766.16,"close":6824.79,"volume":151.653864,"closeTime":1585268099999},{"openTime":1585268100000,"open":6826.79,"high":6870,"low":6826.79,"close":6845.09,"volume":59.930837,"closeTime":1585268999999},{"openTime":1585269000000,"open":6847.58,"high":6854.2,"low":6800,"close":6834.97,"volume":31.669953,"closeTime":1585269899999},{"openTime":1585269900000,"open":6841.59,"high":6850.24,"low":6817.81,"close":6840.07,"volume":14.294843,"closeTime":1585270799999},{"openTime":1585270800000,"open":6842.73,"high":6852.94,"low":6810.35,"close":6829.59,"volume":20.230279,"closeTime":1585271699999},{"openTime":1585271700000,"open":6831.36,"high":6831.36,"low":6808.51,"close":6819.92,"volume":14.604494,"closeTime":1585272599999},{"openTime":1585272600000,"open":6818,"high":6823.35,"low":6786.49,"close":6804.64,"volume":20.737234,"closeTime":1585273499999},{"openTime":1585273500000,"open":6804.66,"high":6833.17,"low":6793.17,"close":6829.31,"volume":15.193485,"closeTime":1585274399999},{"openTime":1585274400000,"open":6826.24,"high":6829.37,"low":6796.41,"close":6802.3,"volume":55.362209,"closeTime":1585275299999},{"openTime":1585275300000,"open":6802.31,"high":6815.35,"low":6791,"close":6795.5,"volume":41.466042,"closeTime":1585276199999},{"openTime":1585276200000,"open":6795.5,"high":6801.92,"low":6773.26,"close":6788.93,"volume":43.072713,"closeTime":1585277099999},{"openTime":1585277100000,"open":6789.27,"high":6809.35,"low":6788.67,"close":6809.35,"volume":80.780262,"closeTime":1585277999999},{"openTime":1585278000000,"open":6806.65,"high":6825.71,"low":6801.47,"close":6801.47,"volume":29.700892,"closeTime":1585278899999},{"openTime":1585278900000,"open":6806.74,"high":6819.56,"low":6800.62,"close":6817.47,"volume":6.784502,"closeTime":1585279799999},{"openTime":1585279800000,"open":6818.16,"high":6823.36,"low":6802.01,"close":6803.26,"volume":11.704844,"closeTime":1585280699999},{"openTime":1585280700000,"open":6807.87,"high":6823.1,"low":6807.87,"close":6816.9,"volume":8.566972,"closeTime":1585281599999},{"openTime":1585281600000,"open":6816.9,"high":6849.96,"low":6814.33,"close":6837.18,"volume":25.827022,"closeTime":1585282499999},{"openTime":1585282500000,"open":6837.15,"high":6844.27,"low":6819.81,"close":6826.86,"volume":4.484012,"closeTime":1585283399999},{"openTime":1585283400000,"open":6826.04,"high":6826.04,"low":6792.82,"close":6798.93,"volume":19.257838,"closeTime":1585284299999},{"openTime":1585284300000,"open":6796.29,"high":6799.02,"low":6748.37,"close":6759.67,"volume":13.220827,"closeTime":1585285199999},{"openTime":1585285200000,"open":6752.64,"high":6759.66,"low":6632.24,"close":6661.67,"volume":238.730335,"closeTime":1585286099999},{"openTime":1585286100000,"open":6661.68,"high":6694.88,"low":6661.68,"close":6681.5,"volume":23.256291,"closeTime":1585286999999},{"openTime":1585287000000,"open":6679.74,"high":6695.79,"low":6670,"close":6676.01,"volume":13.453843,"closeTime":1585287899999},{"openTime":1585287900000,"open":6680.51,"high":6684.44,"low":6634.13,"close":6668.21,"volume":23.763698,"closeTime":1585288799999},{"openTime":1585288800000,"open":6664.16,"high":6681.75,"low":6651.93,"close":6678.25,"volume":18.376476,"closeTime":1585289699999},{"openTime":1585289700000,"open":6678.26,"high":6709,"low":6673.27,"close":6704.92,"volume":30.273261,"closeTime":1585290599999},{"openTime":1585290600000,"open":6703,"high":6714.61,"low":6690,"close":6693.49,"volume":6.154022,"closeTime":1585291499999},{"openTime":1585291500000,"open":6696.34,"high":6707.38,"low":6682.33,"close":6690.63,"volume":9.143577,"closeTime":1585292399999},{"openTime":1585292400000,"open":6689.95,"high":6724.23,"low":6689.95,"close":6721.76,"volume":10.630119,"closeTime":1585293299999},{"openTime":1585293300000,"open":6725.12,"high":6731.06,"low":6711.05,"close":6720.89,"volume":1.632245,"closeTime":1585294199999},{"openTime":1585294200000,"open":6722.52,"high":6732.38,"low":6711.18,"close":6716.31,"volume":14.671303,"closeTime":1585295099999},{"openTime":1585295100000,"open":6717,"high":6749.89,"low":6717,"close":6724.78,"volume":29.437356,"closeTime":1585295999999},{"openTime":1585296000000,"open":6721.25,"high":6721.25,"low":6695.43,"close":6719.96,"volume":31.638748,"closeTime":1585296899999},{"openTime":1585296900000,"open":6713.97,"high":6719.96,"low":6699.22,"close":6703.54,"volume":8.850927,"closeTime":1585297799999},{"openTime":1585297800000,"open":6701.08,"high":6716.21,"low":6690,"close":6709.63,"volume":9.725223,"closeTime":1585298699999},{"openTime":1585298700000,"open":6714.82,"high":6717.49,"low":6693.67,"close":6696.77,"volume":15.576589,"closeTime":1585299599999},{"openTime":1585299600000,"open":6696.78,"high":6706.03,"low":6686.18,"close":6705.98,"volume":4.501411,"closeTime":1585300499999},{"openTime":1585300500000,"open":6700.44,"high":6703.12,"low":6689.6,"close":6694.59,"volume":6.7991,"closeTime":1585301399999},{"openTime":1585301400000,"open":6694.48,"high":6700.39,"low":6673.1,"close":6673.1,"volume":3.938724,"closeTime":1585302299999},{"openTime":1585302300000,"open":6675.37,"high":6686.58,"low":6662.15,"close":6670.53,"volume":4.116759,"closeTime":1585303199999},{"openTime":1585303200000,"open":6665.7,"high":6666.85,"low":6612.29,"close":6652.88,"volume":17.975815,"closeTime":1585304099999},{"openTime":1585304100000,"open":6651.99,"high":6683.94,"low":6651.99,"close":6670.53,"volume":3.691925,"closeTime":1585304999999},{"openTime":1585305000000,"open":6674.11,"high":6693.7,"low":6674.05,"close":6679,"volume":4.466045,"closeTime":1585305899999},{"openTime":1585305900000,"open":6680.17,"high":6681.91,"low":6655.5,"close":6660.21,"volume":6.519868,"closeTime":1585306799999},{"openTime":1585306800000,"open":6659.43,"high":6690.86,"low":6655.66,"close":6688.62,"volume":22.206793,"closeTime":1585307699999},{"openTime":1585307700000,"open":6687.29,"high":6690.33,"low":6666.86,"close":6670.28,"volume":10.818178,"closeTime":1585308599999},{"openTime":1585308600000,"open":6672.57,"high":6708.09,"low":6655.96,"close":6655.96,"volume":27.189128,"closeTime":1585309499999},{"openTime":1585309500000,"open":6655.96,"high":6670.95,"low":6627.01,"close":6635.42,"volume":19.012689,"closeTime":1585310399999},{"openTime":1585310400000,"open":6629.66,"high":6671.18,"low":6594.28,"close":6662.87,"volume":33.510467,"closeTime":1585311299999},{"openTime":1585311300000,"open":6667.17,"high":6677.71,"low":6658.18,"close":6675.28,"volume":19.920584,"closeTime":1585312199999},{"openTime":1585312200000,"open":6670.59,"high":6681.03,"low":6646.39,"close":6654.06,"volume":24.080203,"closeTime":1585313099999},{"openTime":1585313100000,"open":6648.33,"high":6657.28,"low":6638.85,"close":6646.42,"volume":14.849649,"closeTime":1585313999999},{"openTime":1585314000000,"open":6645.82,"high":6657.18,"low":6615.76,"close":6628.71,"volume":25.518226,"closeTime":1585314899999},{"openTime":1585314900000,"open":6631.82,"high":6636.8,"low":6601.19,"close":6612.56,"volume":17.038829,"closeTime":1585315799999},{"openTime":1585315800000,"open":6609.54,"high":6639.88,"low":6595,"close":6604.9,"volume":28.336348,"closeTime":1585316699999},{"openTime":1585316700000,"open":6601,"high":6614.32,"low":6585,"close":6606.43,"volume":34.95422,"closeTime":1585317599999},{"openTime":1585317600000,"open":6593.64,"high":6634.77,"low":6590,"close":6626.32,"volume":14.022949,"closeTime":1585318499999},{"openTime":1585318500000,"open":6626.17,"high":6632.59,"low":6610,"close":6628.16,"volume":51.993456,"closeTime":1585319399999},{"openTime":1585319400000,"open":6632,"high":6633.82,"low":6604.78,"close":6613.16,"volume":14.674496,"closeTime":1585320299999},{"openTime":1585320300000,"open":6613.14,"high":6629.79,"low":6608,"close":6628.89,"volume":22.361859,"closeTime":1585321199999},{"openTime":1585321200000,"open":6627.18,"high":6667.98,"low":6620.77,"close":6650.65,"volume":38.753393,"closeTime":1585322099999},{"openTime":1585322100000,"open":6654.95,"high":6664.72,"low":6638.2,"close":6645.92,"volume":30.571628,"closeTime":1585322999999},{"openTime":1585323000000,"open":6649.24,"high":6661.05,"low":6646,"close":6650.64,"volume":17.843119,"closeTime":1585323899999},{"openTime":1585323900000,"open":6653.5,"high":6653.5,"low":6629.85,"close":6629.85,"volume":21.644076,"closeTime":1585324799999},{"openTime":1585324800000,"open":6635.44,"high":6635.44,"low":6600,"close":6610.72,"volume":25.11363,"closeTime":1585325699999},{"openTime":1585325700000,"open":6610.71,"high":6632.38,"low":6607.52,"close":6623.82,"volume":5.716687,"closeTime":1585326599999},{"openTime":1585326600000,"open":6622.59,"high":6659.79,"low":6616.67,"close":6655.77,"volume":34.296103,"closeTime":1585327499999},{"openTime":1585327500000,"open":6663.39,"high":6673.1,"low":6641.69,"close":6645.17,"volume":14.66574,"closeTime":1585328399999},{"openTime":1585328400000,"open":6653.63,"high":6664.65,"low":6645,"close":6648.63,"volume":10.031554,"closeTime":1585329299999},{"openTime":1585329300000,"open":6648.7,"high":6652.52,"low":6617.17,"close":6623.28,"volume":44.288015,"closeTime":1585330199999},{"openTime":1585330200000,"open":6624.83,"high":6640.42,"low":6620.36,"close":6628.74,"volume":14.554533,"closeTime":1585331099999},{"openTime":1585331100000,"open":6630.34,"high":6662.04,"low":6625.3,"close":6644.7,"volume":10.094655,"closeTime":1585331999999},{"openTime":1585332000000,"open":6639.48,"high":6645.34,"low":6633.69,"close":6641.24,"volume":16.187009,"closeTime":1585332899999},{"openTime":1585332900000,"open":6643.28,"high":6649.03,"low":6631.02,"close":6640.94,"volume":19.871441,"closeTime":1585333799999},{"openTime":1585333800000,"open":6640.85,"high":6663.75,"low":6640.85,"close":6661.36,"volume":47.145552,"closeTime":1585334699999},{"openTime":1585334700000,"open":6656.25,"high":6670.14,"low":6650.53,"close":6658.7,"volume":12.024706,"closeTime":1585335599999},{"openTime":1585335600000,"open":6658,"high":6676.47,"low":6642.41,"close":6676.47,"volume":11.305899,"closeTime":1585336499999},{"openTime":1585336500000,"open":6679,"high":6695.73,"low":6665.64,"close":6695.73,"volume":22.58397,"closeTime":1585337399999},{"openTime":1585337400000,"open":6689.29,"high":6693.73,"low":6675.12,"close":6684.49,"volume":16.745361,"closeTime":1585338299999},{"openTime":1585338300000,"open":6684,"high":6685,"low":6648.88,"close":6663.68,"volume":77.830289,"closeTime":1585339199999},{"openTime":1585339200000,"open":6667.1,"high":6668.91,"low":6645,"close":6648.36,"volume":18.471317,"closeTime":1585340099999},{"openTime":1585340100000,"open":6645,"high":6651.71,"low":6641.22,"close":6651.33,"volume":11.181339,"closeTime":1585340999999},{"openTime":1585341000000,"open":6657.31,"high":6670.41,"low":6657.23,"close":6667,"volume":23.375675,"closeTime":1585341899999},{"openTime":1585341900000,"open":6667,"high":6687.12,"low":6666.49,"close":6687.12,"volume":50.843381,"closeTime":1585342799999},{"openTime":1585342800000,"open":6688.92,"high":6715,"low":6682.5,"close":6701.32,"volume":40.461277,"closeTime":1585343699999},{"openTime":1585343700000,"open":6701.57,"high":6701.57,"low":6676.47,"close":6684.82,"volume":33.922526,"closeTime":1585344599999},{"openTime":1585344600000,"open":6684.83,"high":6685.38,"low":6667.95,"close":6674.65,"volume":7.879705,"closeTime":1585345499999},{"openTime":1585345500000,"open":6675.99,"high":6685.34,"low":6663.53,"close":6680.44,"volume":15.742756,"closeTime":1585346399999},{"openTime":1585346400000,"open":6686.53,"high":6686.68,"low":6657.5,"close":6657.5,"volume":6.994369,"closeTime":1585347299999},{"openTime":1585347300000,"open":6661.14,"high":6678.88,"low":6654.07,"close":6668.58,"volume":19.16047,"closeTime":1585348199999},{"openTime":1585348200000,"open":6670,"high":6676.33,"low":6657.53,"close":6670.26,"volume":33.694326,"closeTime":1585349099999},{"openTime":1585349100000,"open":6675.04,"high":6683.05,"low":6667.67,"close":6667.67,"volume":13.502178,"closeTime":1585349999999},{"openTime":1585350000000,"open":6666.75,"high":6672.98,"low":6650,"close":6655.61,"volume":25.692255,"closeTime":1585350899999},{"openTime":1585350900000,"open":6658.6,"high":6665.43,"low":6628,"close":6633.04,"volume":13.977453,"closeTime":1585351799999},{"openTime":1585351800000,"open":6633.06,"high":6639.52,"low":6331.78,"close":6347.06,"volume":178.048696,"closeTime":1585352699999},{"openTime":1585352700000,"open":6336.39,"high":6382.35,"low":6258.83,"close":6366.2,"volume":119.221774,"closeTime":1585353599999},{"openTime":1585353600000,"open":6363.52,"high":6363.52,"low":6212,"close":6260.64,"volume":213.467888,"closeTime":1585354499999},{"openTime":1585354500000,"open":6260.65,"high":6289.21,"low":6233.87,"close":6246.61,"volume":24.544762,"closeTime":1585355399999},{"openTime":1585355400000,"open":6240.3,"high":6272.45,"low":6217,"close":6259.97,"volume":24.678569,"closeTime":1585356299999},{"openTime":1585356300000,"open":6263.84,"high":6335,"low":6263.84,"close":6310.66,"volume":55.216603,"closeTime":1585357199999},{"openTime":1585357200000,"open":6313.57,"high":6313.57,"low":6254.35,"close":6272.48,"volume":29.236307,"closeTime":1585358099999},{"openTime":1585358100000,"open":6275.18,"high":6289.54,"low":6256.31,"close":6283.41,"volume":11.788848,"closeTime":1585358999999},{"openTime":1585359000000,"open":6285.02,"high":6294.11,"low":6271.24,"close":6286.35,"volume":18.294069,"closeTime":1585359899999},{"openTime":1585359900000,"open":6292.1,"high":6292.26,"low":6264.7,"close":6275.35,"volume":16.392795,"closeTime":1585360799999},{"openTime":1585360800000,"open":6279.15,"high":6281.8,"low":6238.94,"close":6275.22,"volume":29.971049,"closeTime":1585361699999},{"openTime":1585361700000,"open":6278.2,"high":6283.29,"low":6267.89,"close":6283.29,"volume":5.848501,"closeTime":1585362599999},{"openTime":1585362600000,"open":6284.25,"high":6284.25,"low":6253.62,"close":6265.61,"volume":44.467425,"closeTime":1585363499999},{"openTime":1585363500000,"open":6265.62,"high":6272.4,"low":6250.29,"close":6259.93,"volume":27.869243,"closeTime":1585364399999},{"openTime":1585364400000,"open":6258.37,"high":6265.6,"low":6235.3,"close":6251.52,"volume":4.64507,"closeTime":1585365299999},{"openTime":1585365300000,"open":6243.8,"high":6243.8,"low":6153.14,"close":6186.73,"volume":73.006241,"closeTime":1585366199999},{"openTime":1585366200000,"open":6185,"high":6192.98,"low":6075,"close":6095.41,"volume":99.84656,"closeTime":1585367099999},{"openTime":1585367100000,"open":6096.98,"high":6135.72,"low":6096.98,"close":6120,"volume":8.780651,"closeTime":1585367999999},{"openTime":1585368000000,"open":6120,"high":6149.22,"low":6099.63,"close":6141,"volume":27.877996,"closeTime":1585368899999},{"openTime":1585368900000,"open":6139.53,"high":6153.22,"low":6122.59,"close":6147.45,"volume":18.192775,"closeTime":1585369799999},{"openTime":1585369800000,"open":6142.96,"high":6205.88,"low":6132.29,"close":6188.82,"volume":14.151625,"closeTime":1585370699999},{"openTime":1585370700000,"open":6188.71,"high":6199.99,"low":6158.13,"close":6175,"volume":15.068274,"closeTime":1585371599999},{"openTime":1585371600000,"open":6179.78,"high":6184.24,"low":6143.75,"close":6150.9,"volume":41.534478,"closeTime":1585372499999},{"openTime":1585372500000,"open":6157.99,"high":6190,"low":6151.01,"close":6177.85,"volume":27.004259,"closeTime":1585373399999},{"openTime":1585373400000,"open":6183.84,"high":6192.79,"low":6161.3,"close":6166.86,"volume":68.094246,"closeTime":1585374299999},{"openTime":1585374300000,"open":6165.77,"high":6172.28,"low":6148.63,"close":6167,"volume":39.490569,"closeTime":1585375199999},{"openTime":1585375200000,"open":6169.1,"high":6176.44,"low":6144.78,"close":6151.7,"volume":22.480489,"closeTime":1585376099999},{"openTime":1585376100000,"open":6146.8,"high":6156.6,"low":6123.39,"close":6132.83,"volume":33.126056,"closeTime":1585376999999},{"openTime":1585377000000,"open":6132.57,"high":6164.04,"low":6132.57,"close":6163.92,"volume":8.899058,"closeTime":1585377899999},{"openTime":1585377900000,"open":6163.92,"high":6179.95,"low":6160.79,"close":6171.22,"volume":6.553079,"closeTime":1585378799999},{"openTime":1585378800000,"open":6173.24,"high":6192.85,"low":6173.24,"close":6187.48,"volume":8.445233,"closeTime":1585379699999},{"openTime":1585379700000,"open":6186.94,"high":6197.69,"low":6173.98,"close":6194.87,"volume":4.106841,"closeTime":1585380599999},{"openTime":1585380600000,"open":6194.82,"high":6194.82,"low":6180.69,"close":6191.9,"volume":26.931262,"closeTime":1585381499999},{"openTime":1585381500000,"open":6192.66,"high":6203.52,"low":6189.6,"close":6197.02,"volume":12.930861,"closeTime":1585382399999},{"openTime":1585382400000,"open":6197.02,"high":6263.77,"low":6177.33,"close":6253.8,"volume":46.090163,"closeTime":1585383299999},{"openTime":1585383300000,"open":6263.79,"high":6278.33,"low":6234.18,"close":6251.44,"volume":25.664104,"closeTime":1585384199999},{"openTime":1585384200000,"open":6246.98,"high":6266.53,"low":6237.58,"close":6264,"volume":3.946324,"closeTime":1585385099999},{"openTime":1585385100000,"open":6266.59,"high":6273.02,"low":6243,"close":6273.02,"volume":23.490869,"closeTime":1585385999999},{"openTime":1585386000000,"open":6272.69,"high":6299.65,"low":6264.95,"close":6292.33,"volume":15.831887,"closeTime":1585386899999},{"openTime":1585386900000,"open":6288.07,"high":6288.07,"low":6263.82,"close":6277.04,"volume":23.876008,"closeTime":1585387799999},{"openTime":1585387800000,"open":6277.02,"high":6288.98,"low":6258,"close":6258,"volume":7.567092,"closeTime":1585388699999},{"openTime":1585388700000,"open":6255.76,"high":6276.52,"low":6247.58,"close":6270.55,"volume":4.692157,"closeTime":1585389599999},{"openTime":1585389600000,"open":6271.9,"high":6292.76,"low":6226,"close":6240.15,"volume":13.877236,"closeTime":1585390499999},{"openTime":1585390500000,"open":6240.15,"high":6261.37,"low":6239.45,"close":6261.37,"volume":9.668874,"closeTime":1585391399999},{"openTime":1585391400000,"open":6263.78,"high":6264.26,"low":6245.75,"close":6245.75,"volume":5.667537,"closeTime":1585392299999},{"openTime":1585392300000,"open":6251.6,"high":6277.19,"low":6246.67,"close":6274.98,"volume":9.606358,"closeTime":1585393199999},{"openTime":1585393200000,"open":6277.35,"high":6330.14,"low":6277.35,"close":6292.13,"volume":27.642451,"closeTime":1585394099999},{"openTime":1585394100000,"open":6293,"high":6293,"low":6273.67,"close":6282.58,"volume":5.763405,"closeTime":1585394999999},{"openTime":1585395000000,"open":6282.94,"high":6282.94,"low":6236.77,"close":6250.51,"volume":19.036498,"closeTime":1585395899999},{"openTime":1585395900000,"open":6252.16,"high":6258.81,"low":6235.98,"close":6242.61,"volume":17.775006,"closeTime":1585396799999},{"openTime":1585396800000,"open":6248.18,"high":6248.86,"low":6222.22,"close":6246.16,"volume":11.658605,"closeTime":1585397699999},{"openTime":1585397700000,"open":6244.26,"high":6255.44,"low":6233.64,"close":6252.08,"volume":8.931167,"closeTime":1585398599999},{"openTime":1585398600000,"open":6252.09,"high":6269.23,"low":6240,"close":6245.89,"volume":3.68181,"closeTime":1585399499999},{"openTime":1585399500000,"open":6248.31,"high":6262.63,"low":6244.44,"close":6244.45,"volume":9.435775,"closeTime":1585400399999},{"openTime":1585400400000,"open":6250.39,"high":6260.78,"low":6235.29,"close":6235.29,"volume":7.077649,"closeTime":1585401299999},{"openTime":1585401300000,"open":6238.37,"high":6242.69,"low":6174.86,"close":6218.23,"volume":34.731603,"closeTime":1585402199999},{"openTime":1585402200000,"open":6229.5,"high":6232.79,"low":6215.51,"close":6224.17,"volume":5.345381,"closeTime":1585403099999},{"openTime":1585403100000,"open":6224.07,"high":6239.2,"low":6219.6,"close":6238.06,"volume":4.726815,"closeTime":1585403999999},{"openTime":1585404000000,"open":6240.63,"high":6257.02,"low":6237.36,"close":6246.64,"volume":4.839842,"closeTime":1585404899999},{"openTime":1585404900000,"open":6249.55,"high":6264.49,"low":6238.34,"close":6256.35,"volume":9.541525,"closeTime":1585405799999},{"openTime":1585405800000,"open":6258.2,"high":6263.38,"low":6236.01,"close":6236.53,"volume":8.790574,"closeTime":1585406699999},{"openTime":1585406700000,"open":6236.53,"high":6256.94,"low":6234.5,"close":6256.94,"volume":6.27008,"closeTime":1585407599999},{"openTime":1585407600000,"open":6258.51,"high":6286.36,"low":6249.17,"close":6273.94,"volume":32.49411,"closeTime":1585408499999},{"openTime":1585408500000,"open":6278.4,"high":6278.4,"low":6243.64,"close":6249.36,"volume":7.539373,"closeTime":1585409399999},{"openTime":1585409400000,"open":6255.7,"high":6255.7,"low":6227.6,"close":6240.13,"volume":21.510527,"closeTime":1585410299999},{"openTime":1585410300000,"open":6240.12,"high":6249.86,"low":6229.52,"close":6229.56,"volume":7.441377,"closeTime":1585411199999},{"openTime":1585411200000,"open":6224.12,"high":6236.95,"low":6209.82,"close":6232.48,"volume":15.875327,"closeTime":1585412099999},{"openTime":1585412100000,"open":6236.01,"high":6249.2,"low":6217.92,"close":6243.29,"volume":13.517243,"closeTime":1585412999999},{"openTime":1585413000000,"open":6247.02,"high":6254.71,"low":6238.88,"close":6240.38,"volume":3.441865,"closeTime":1585413899999},{"openTime":1585413900000,"open":6239.25,"high":6250.29,"low":6229.03,"close":6247.99,"volume":9.633175,"closeTime":1585414799999},{"openTime":1585414800000,"open":6248.42,"high":6254.31,"low":6236.21,"close":6238.88,"volume":5.791153,"closeTime":1585415699999},{"openTime":1585415700000,"open":6241.5,"high":6241.5,"low":6192.86,"close":6206.32,"volume":10.40123,"closeTime":1585416599999},{"openTime":1585416600000,"open":6206.94,"high":6211.57,"low":6081.19,"close":6126.9,"volume":73.108683,"closeTime":1585417499999},{"openTime":1585417500000,"open":6127.93,"high":6144.04,"low":6033.33,"close":6033.33,"volume":111.630057,"closeTime":1585418399999},{"openTime":1585418400000,"open":6030.44,"high":6160.13,"low":6025.54,"close":6159.47,"volume":68.727526,"closeTime":1585419299999},{"openTime":1585419300000,"open":6153.12,"high":6245.88,"low":6138.08,"close":6228.57,"volume":85.404714,"closeTime":1585420199999},{"openTime":1585420200000,"open":6235.6,"high":6263.14,"low":6201.55,"close":6219.72,"volume":55.063054,"closeTime":1585421099999},{"openTime":1585421100000,"open":6219.72,"high":6233.17,"low":6159.07,"close":6178.16,"volume":38.138135,"closeTime":1585421999999},{"openTime":1585422000000,"open":6185.3,"high":6236.65,"low":6185.3,"close":6216.65,"volume":27.395075,"closeTime":1585422899999},{"openTime":1585422900000,"open":6221.2,"high":6226.97,"low":6200.33,"close":6215.83,"volume":12.777343,"closeTime":1585423799999},{"openTime":1585423800000,"open":6219.49,"high":6219.49,"low":6202.95,"close":6219.33,"volume":2.411431,"closeTime":1585424699999},{"openTime":1585424700000,"open":6217.13,"high":6243.59,"low":6215.36,"close":6227.11,"volume":25.363286,"closeTime":1585425599999},{"openTime":1585425600000,"open":6223.36,"high":6289.28,"low":6223.36,"close":6255.54,"volume":50.7352,"closeTime":1585426499999},{"openTime":1585426500000,"open":6255.2,"high":6285.31,"low":6245.4,"close":6275.08,"volume":22.885373,"closeTime":1585427399999},{"openTime":1585427400000,"open":6280.37,"high":6307,"low":6257.48,"close":6257.48,"volume":23.361317,"closeTime":1585428299999},{"openTime":1585428300000,"open":6254.33,"high":6270.52,"low":6249.2,"close":6260.18,"volume":15.001093,"closeTime":1585429199999},{"openTime":1585429200000,"open":6261.66,"high":6275.99,"low":6180,"close":6244.66,"volume":19.807068,"closeTime":1585430099999},{"openTime":1585430100000,"open":6245,"high":6245,"low":6191.88,"close":6223.99,"volume":18.797977,"closeTime":1585430999999},{"openTime":1585431000000,"open":6228.12,"high":6245.42,"low":6211.93,"close":6230,"volume":3.987982,"closeTime":1585431899999},{"openTime":1585431900000,"open":6224.67,"high":6245.28,"low":6217.33,"close":6236.39,"volume":24.28754,"closeTime":1585432799999},{"openTime":1585432800000,"open":6237.04,"high":6256.77,"low":6237.04,"close":6256.77,"volume":7.518514,"closeTime":1585433699999},{"openTime":1585433700000,"open":6256.77,"high":6257.99,"low":6184.85,"close":6213.27,"volume":36.069811,"closeTime":1585434599999},{"openTime":1585434600000,"open":6213.78,"high":6229.36,"low":6193.28,"close":6218.59,"volume":8.48209,"closeTime":1585435499999},{"openTime":1585435500000,"open":6214.19,"high":6226.81,"low":6206.02,"close":6226.81,"volume":1.716781,"closeTime":1585436399999},{"openTime":1585436400000,"open":6229,"high":6238.97,"low":6201.21,"close":6207.05,"volume":8.974466,"closeTime":1585437299999},{"openTime":1585437300000,"open":6211.13,"high":6217.69,"low":6193.93,"close":6208.17,"volume":15.873849,"closeTime":1585438199999},{"openTime":1585438200000,"open":6209.72,"high":6220.66,"low":6205.64,"close":6218,"volume":5.804997,"closeTime":1585439099999},{"openTime":1585439100000,"open":6219.11,"high":6281.08,"low":6219.11,"close":6252.07,"volume":23.795429,"closeTime":1585439999999},{"openTime":1585440000000,"open":6263.95,"high":6280.59,"low":6227.95,"close":6236.01,"volume":25.934304,"closeTime":1585440899999},{"openTime":1585440900000,"open":6238.89,"high":6251.12,"low":6222.81,"close":6236.05,"volume":15.70813,"closeTime":1585441799999},{"openTime":1585441800000,"open":6237.62,"high":6241.56,"low":6214.25,"close":6214.25,"volume":6.380731,"closeTime":1585442699999},{"openTime":1585442700000,"open":6211.69,"high":6227.89,"low":6204.45,"close":6219.75,"volume":12.461945,"closeTime":1585443599999},{"openTime":1585443600000,"open":6228.03,"high":6228.03,"low":6198.48,"close":6216.06,"volume":4.773257,"closeTime":1585444499999},{"openTime":1585444500000,"open":6216.83,"high":6220.3,"low":6205.34,"close":6218.54,"volume":1.205876,"closeTime":1585445399999},{"openTime":1585445400000,"open":6212.7,"high":6218.4,"low":6197.02,"close":6203.63,"volume":6.632333,"closeTime":1585446299999},{"openTime":1585446300000,"open":6202.3,"high":6238.43,"low":6202.3,"close":6229.35,"volume":8.305493,"closeTime":1585447199999},{"openTime":1585447200000,"open":6226.05,"high":6240.61,"low":6223.81,"close":6236.37,"volume":3.542066,"closeTime":1585448099999},{"openTime":1585448100000,"open":6236.37,"high":6237.49,"low":6224.06,"close":6229.6,"volume":5.992779,"closeTime":1585448999999},{"openTime":1585449000000,"open":6229.6,"high":6229.79,"low":6215.08,"close":6215.08,"volume":3.662758,"closeTime":1585449899999},{"openTime":1585449900000,"open":6213.18,"high":6225.68,"low":6210.99,"close":6214.98,"volume":4.902488,"closeTime":1585450799999},{"openTime":1585450800000,"open":6212.72,"high":6215.73,"low":6201.83,"close":6212.5,"volume":7.912763,"closeTime":1585451699999},{"openTime":1585451700000,"open":6212.47,"high":6219.1,"low":6210.31,"close":6211.57,"volume":2.680153,"closeTime":1585452599999},{"openTime":1585452600000,"open":6210.22,"high":6215.3,"low":6189.6,"close":6215.27,"volume":3.98263,"closeTime":1585453499999},{"openTime":1585453500000,"open":6215.63,"high":6225.71,"low":6211.32,"close":6214.92,"volume":6.185038,"closeTime":1585454399999},{"openTime":1585454400000,"open":6214.92,"high":6216.79,"low":6199.21,"close":6206.61,"volume":4.549228,"closeTime":1585455299999},{"openTime":1585455300000,"open":6208.59,"high":6209.93,"low":6202.22,"close":6209.93,"volume":6.447125,"closeTime":1585456199999},{"openTime":1585456200000,"open":6209.93,"high":6223.8,"low":6203.83,"close":6212.43,"volume":10.351575,"closeTime":1585457099999},{"openTime":1585457100000,"open":6211.39,"high":6218.79,"low":6207.81,"close":6217.12,"volume":1.509707,"closeTime":1585457999999},{"openTime":1585458000000,"open":6212.8,"high":6215.05,"low":6205.94,"close":6206.03,"volume":0.446705,"closeTime":1585458899999},{"openTime":1585458900000,"open":6201.68,"high":6201.68,"low":6173.04,"close":6189.76,"volume":8.370503,"closeTime":1585459799999},{"openTime":1585459800000,"open":6186.59,"high":6202.4,"low":6182.72,"close":6187.67,"volume":7.444695,"closeTime":1585460699999},{"openTime":1585460700000,"open":6187.67,"high":6191.87,"low":6155.95,"close":6155.95,"volume":10.396687,"closeTime":1585461599999},{"openTime":1585461600000,"open":6156.76,"high":6170,"low":6140,"close":6147.53,"volume":12.97228,"closeTime":1585462499999},{"openTime":1585462500000,"open":6149.96,"high":6173.62,"low":6149.96,"close":6173.62,"volume":6.029216,"closeTime":1585463399999},{"openTime":1585463400000,"open":6173.62,"high":6174.14,"low":6155.95,"close":6156.98,"volume":2.914714,"closeTime":1585464299999},{"openTime":1585464300000,"open":6156.98,"high":6161.57,"low":6152.8,"close":6158.02,"volume":22.731021,"closeTime":1585465199999},{"openTime":1585465200000,"open":6158,"high":6174.06,"low":6156.9,"close":6165.41,"volume":51.976514,"closeTime":1585466099999},{"openTime":1585466100000,"open":6166.68,"high":6172.36,"low":6158.19,"close":6161.6,"volume":58.598938,"closeTime":1585466999999},{"openTime":1585467000000,"open":6161.77,"high":6161.77,"low":6131,"close":6132.05,"volume":46.349013,"closeTime":1585467899999},{"openTime":1585467900000,"open":6132.05,"high":6157.71,"low":6116.89,"close":6154.97,"volume":18.903027,"closeTime":1585468799999},{"openTime":1585468800000,"open":6154.34,"high":6154.34,"low":6103.66,"close":6113.29,"volume":25.346692,"closeTime":1585469699999},{"openTime":1585469700000,"open":6113.29,"high":6128.21,"low":6094.02,"close":6111.05,"volume":23.587091,"closeTime":1585470599999},{"openTime":1585470600000,"open":6110.98,"high":6131.67,"low":6100.05,"close":6120.96,"volume":18.511521,"closeTime":1585471499999},{"openTime":1585471500000,"open":6125.44,"high":6136.65,"low":6113.22,"close":6136.62,"volume":9.031363,"closeTime":1585472399999},{"openTime":1585472400000,"open":6134.13,"high":6139.13,"low":6122.95,"close":6131.29,"volume":7.847651,"closeTime":1585473299999},{"openTime":1585473300000,"open":6134.55,"high":6135.93,"low":6108.99,"close":6120,"volume":15.162014,"closeTime":1585474199999},{"openTime":1585474200000,"open":6120,"high":6128.4,"low":6115.32,"close":6118.68,"volume":7.985631,"closeTime":1585475099999},{"openTime":1585475100000,"open":6120.61,"high":6120.61,"low":6083.32,"close":6091.77,"volume":14.212645,"closeTime":1585475999999},{"openTime":1585476000000,"open":6091.88,"high":6114.28,"low":6091.88,"close":6114.28,"volume":14.435738,"closeTime":1585476899999},{"openTime":1585476900000,"open":6117.42,"high":6125,"low":6113.24,"close":6117.79,"volume":4.386202,"closeTime":1585477799999},{"openTime":1585477800000,"open":6117.79,"high":6117.79,"low":6096.98,"close":6101.14,"volume":20.776352,"closeTime":1585478699999},{"openTime":1585478700000,"open":6101.14,"high":6216.26,"low":6098,"close":6192.36,"volume":37.635546,"closeTime":1585479599999},{"openTime":1585479600000,"open":6175.95,"high":6193.76,"low":6150,"close":6155.62,"volume":30.466274,"closeTime":1585480499999},{"openTime":1585480500000,"open":6162.08,"high":6162.08,"low":6145.8,"close":6154.88,"volume":14.485035,"closeTime":1585481399999},{"openTime":1585481400000,"open":6152.53,"high":6163.06,"low":6152.53,"close":6157.72,"volume":86.572315,"closeTime":1585482299999},{"openTime":1585482300000,"open":6160,"high":6160,"low":6135.48,"close":6137.84,"volume":52.663155,"closeTime":1585483199999},{"openTime":1585483200000,"open":6135.57,"high":6135.57,"low":6070.03,"close":6103.08,"volume":60.623145,"closeTime":1585484099999},{"openTime":1585484100000,"open":6108.76,"high":6119.11,"low":6099.31,"close":6103.15,"volume":2.639204,"closeTime":1585484999999},{"openTime":1585485000000,"open":6103.08,"high":6154.69,"low":6091.63,"close":6139.81,"volume":18.689998,"closeTime":1585485899999},{"openTime":1585485900000,"open":6144.59,"high":6155.35,"low":6121.79,"close":6129.43,"volume":6.932311,"closeTime":1585486799999},{"openTime":1585486800000,"open":6132.87,"high":6132.87,"low":6113.33,"close":6123.37,"volume":13.219662,"closeTime":1585487699999},{"openTime":1585487700000,"open":6119.52,"high":6133.34,"low":6108.72,"close":6109.32,"volume":37.045466,"closeTime":1585488599999},{"openTime":1585488600000,"open":6109.66,"high":6117.49,"low":6102.05,"close":6107.95,"volume":44.082062,"closeTime":1585489499999},{"openTime":1585489500000,"open":6109.24,"high":6139.46,"low":6109.16,"close":6127.59,"volume":28.586368,"closeTime":1585490399999},{"openTime":1585490400000,"open":6123.91,"high":6139.38,"low":6111.61,"close":6121.7,"volume":15.246135,"closeTime":1585491299999},{"openTime":1585491300000,"open":6122.68,"high":6130.33,"low":6117.81,"close":6130.33,"volume":2.574212,"closeTime":1585492199999},{"openTime":1585492200000,"open":6131.8,"high":6152.51,"low":6131.8,"close":6143.51,"volume":22.746815,"closeTime":1585493099999},{"openTime":1585493100000,"open":6142.81,"high":6151.01,"low":6135.73,"close":6146.75,"volume":10.469429,"closeTime":1585493999999},{"openTime":1585494000000,"open":6149.27,"high":6149.27,"low":6129.42,"close":6136.34,"volume":7.293228,"closeTime":1585494899999},{"openTime":1585494900000,"open":6136.99,"high":6139.95,"low":6116.33,"close":6121.29,"volume":6.062572,"closeTime":1585495799999},{"openTime":1585495800000,"open":6123.04,"high":6131.11,"low":6121.47,"close":6130.57,"volume":2.290121,"closeTime":1585496699999},{"openTime":1585496700000,"open":6126.34,"high":6137.01,"low":6124.77,"close":6129,"volume":11.269327,"closeTime":1585497599999},{"openTime":1585497600000,"open":6134.09,"high":6139.76,"low":6121.32,"close":6133.86,"volume":40.164319,"closeTime":1585498499999},{"openTime":1585498500000,"open":6135.62,"high":6168.25,"low":6090.99,"close":6098.9,"volume":69.960371,"closeTime":1585499399999},{"openTime":1585499400000,"open":6093.4,"high":6114.28,"low":6057.54,"close":6065.79,"volume":54.767669,"closeTime":1585500299999},{"openTime":1585500300000,"open":6073.68,"high":6103.99,"low":6073.68,"close":6089.03,"volume":18.001698,"closeTime":1585501199999},{"openTime":1585501200000,"open":6092.79,"high":6100.19,"low":6065.89,"close":6088,"volume":15.940526,"closeTime":1585502099999},{"openTime":1585502100000,"open":6086.24,"high":6096.99,"low":6077.25,"close":6089.86,"volume":10.033511,"closeTime":1585502999999},{"openTime":1585503000000,"open":6091.72,"high":6125,"low":6088,"close":6099.3,"volume":9.209272,"closeTime":1585503899999},{"openTime":1585503900000,"open":6099.3,"high":6119.41,"low":6093.06,"close":6105.47,"volume":15.670734,"closeTime":1585504799999},{"openTime":1585504800000,"open":6110.45,"high":6110.45,"low":6092.21,"close":6100.74,"volume":3.663819,"closeTime":1585505699999},{"openTime":1585505700000,"open":6101.52,"high":6108.58,"low":6089.81,"close":6095.73,"volume":9.179957,"closeTime":1585506599999},{"openTime":1585506600000,"open":6092,"high":6102.25,"low":6089.65,"close":6094.31,"volume":7.422771,"closeTime":1585507499999},{"openTime":1585507500000,"open":6094.94,"high":6097.97,"low":6062.97,"close":6067.3,"volume":8.008253,"closeTime":1585508399999},{"openTime":1585508400000,"open":6068.98,"high":6091.72,"low":6068.98,"close":6079.18,"volume":8.486317,"closeTime":1585509299999},{"openTime":1585509300000,"open":6083.19,"high":6085.09,"low":6061.22,"close":6066.13,"volume":9.811176,"closeTime":1585510199999},{"openTime":1585510200000,"open":6069.94,"high":6071.63,"low":5885.14,"close":5908.81,"volume":254.481882,"closeTime":1585511099999},{"openTime":1585511100000,"open":5911.21,"high":5950.47,"low":5882.98,"close":5902.42,"volume":43.047513,"closeTime":1585511999999},{"openTime":1585512000000,"open":5902.26,"high":5946.15,"low":5890,"close":5930.57,"volume":27.963201,"closeTime":1585512899999},{"openTime":1585512900000,"open":5928.56,"high":5933.51,"low":5869.12,"close":5891.17,"volume":48.612384,"closeTime":1585513799999},{"openTime":1585513800000,"open":5881.48,"high":5967.08,"low":5881.48,"close":5935,"volume":113.28155,"closeTime":1585514699999},{"openTime":1585514700000,"open":5935,"high":5954.69,"low":5913.37,"close":5951.43,"volume":32.80168,"closeTime":1585515599999},{"openTime":1585515600000,"open":5948.16,"high":5948.16,"low":5904.41,"close":5929.56,"volume":30.347534,"closeTime":1585516499999},{"openTime":1585516500000,"open":5934.85,"high":5936.65,"low":5916.48,"close":5926.25,"volume":7.83475,"closeTime":1585517399999},{"openTime":1585517400000,"open":5928.35,"high":5938.48,"low":5901,"close":5913.09,"volume":5.244196,"closeTime":1585518299999},{"openTime":1585518300000,"open":5911.21,"high":5921.8,"low":5897.55,"close":5899.18,"volume":15.708681,"closeTime":1585519199999},{"openTime":1585519200000,"open":5893.11,"high":5930.82,"low":5879.18,"close":5921.07,"volume":19.025941,"closeTime":1585520099999},{"openTime":1585520100000,"open":5922.33,"high":5933.21,"low":5916.16,"close":5931.13,"volume":14.912804,"closeTime":1585520999999},{"openTime":1585521000000,"open":5932.38,"high":5943.6,"low":5918.57,"close":5925.94,"volume":12.047449,"closeTime":1585521899999},{"openTime":1585521900000,"open":5925.94,"high":5927.58,"low":5894.95,"close":5914.82,"volume":7.201176,"closeTime":1585522799999},{"openTime":1585522800000,"open":5910.48,"high":5928.26,"low":5906.79,"close":5920.18,"volume":12.118544,"closeTime":1585523699999},{"openTime":1585523700000,"open":5921.24,"high":5932.39,"low":5912,"close":5912,"volume":4.955755,"closeTime":1585524599999},{"openTime":1585524600000,"open":5912.01,"high":5921.27,"low":5893.63,"close":5907.49,"volume":13.189909,"closeTime":1585525499999},{"openTime":1585525500000,"open":5907.62,"high":5915.92,"low":5875,"close":5879.48,"volume":16.788891,"closeTime":1585526399999},{"openTime":1585526400000,"open":5881.29,"high":5904.06,"low":5856.5,"close":5883.17,"volume":37.553538,"closeTime":1585527299999},{"openTime":1585527300000,"open":5883.19,"high":5909.08,"low":5882.5,"close":5901.64,"volume":21.014663,"closeTime":1585528199999},{"openTime":1585528200000,"open":5901.64,"high":5916.52,"low":5893.65,"close":5911.4,"volume":14.05625,"closeTime":1585529099999},{"openTime":1585529100000,"open":5914.43,"high":5919.97,"low":5899.12,"close":5899.12,"volume":9.578149,"closeTime":1585529999999},{"openTime":1585530000000,"open":5897.91,"high":5908.9,"low":5894.3,"close":5905.68,"volume":8.770821,"closeTime":1585530899999},{"openTime":1585530900000,"open":5900.2,"high":5936.88,"low":5900.2,"close":5927.06,"volume":31.834278,"closeTime":1585531799999},{"openTime":1585531800000,"open":5925.19,"high":5947.5,"low":5925.19,"close":5945.63,"volume":23.910524,"closeTime":1585532699999},{"openTime":1585532700000,"open":5945.63,"high":5947.09,"low":5929.43,"close":5940.89,"volume":16.270643,"closeTime":1585533599999},{"openTime":1585533600000,"open":5944.36,"high":6015.04,"low":5940.97,"close":5988.88,"volume":50.315912,"closeTime":1585534499999},{"openTime":1585534500000,"open":5988.83,"high":6018.2,"low":5986.71,"close":6018.2,"volume":55.04804,"closeTime":1585535399999},{"openTime":1585535400000,"open":6017.52,"high":6029.6,"low":5997.83,"close":5998.24,"volume":29.67177,"closeTime":1585536299999},{"openTime":1585536300000,"open":5999.08,"high":6000.01,"low":5983.24,"close":5989.4,"volume":76.783055,"closeTime":1585537199999},{"openTime":1585537200000,"open":5987.15,"high":6004.96,"low":5980.4,"close":5995.8,"volume":19.66684,"closeTime":1585538099999},{"openTime":1585538100000,"open":5995.69,"high":6012.88,"low":5992.67,"close":6008.99,"volume":9.616728,"closeTime":1585538999999},{"openTime":1585539000000,"open":6010.37,"high":6012.88,"low":5987.16,"close":5987.16,"volume":16.199313,"closeTime":1585539899999},{"openTime":1585539900000,"open":5988.4,"high":6012.88,"low":5984.48,"close":6012.88,"volume":10.899352,"closeTime":1585540799999},{"openTime":1585540800000,"open":6012.88,"high":6019.51,"low":5996.9,"close":6019.16,"volume":49.302761,"closeTime":1585541699999},{"openTime":1585541700000,"open":6020.33,"high":6049.05,"low":6012.91,"close":6030.01,"volume":49.955122,"closeTime":1585542599999},{"openTime":1585542600000,"open":6030.02,"high":6040.44,"low":6022.12,"close":6025,"volume":77.131244,"closeTime":1585543499999},{"openTime":1585543500000,"open":6027.41,"high":6043.41,"low":6015.12,"close":6038.55,"volume":16.19189,"closeTime":1585544399999},{"openTime":1585544400000,"open":6042.62,"high":6229.85,"low":6042.62,"close":6198.51,"volume":212.815052,"closeTime":1585545299999},{"openTime":1585545300000,"open":6199.49,"high":6199.49,"low":6171.15,"close":6178.06,"volume":25.199642,"closeTime":1585546199999},{"openTime":1585546200000,"open":6182.76,"high":6260,"low":6182.76,"close":6227.85,"volume":79.283097,"closeTime":1585547099999},{"openTime":1585547100000,"open":6231.89,"high":6231.89,"low":6195.23,"close":6218.33,"volume":40.01246,"closeTime":1585547999999},{"openTime":1585548000000,"open":6221.55,"high":6239.01,"low":6194.03,"close":6204.92,"volume":40.1058,"closeTime":1585548899999},{"openTime":1585548900000,"open":6206.15,"high":6215.04,"low":6183.82,"close":6197.05,"volume":35.514864,"closeTime":1585549799999},{"openTime":1585549800000,"open":6198.97,"high":6221.1,"low":6194,"close":6215,"volume":39.641785,"closeTime":1585550699999},{"openTime":1585550700000,"open":6219.23,"high":6263.15,"low":6219.23,"close":6231.16,"volume":43.430133,"closeTime":1585551599999},{"openTime":1585551600000,"open":6238.36,"high":6335.68,"low":6238.36,"close":6310,"volume":77.124321,"closeTime":1585552499999},{"openTime":1585552500000,"open":6313.86,"high":6345.18,"low":6247.81,"close":6267.61,"volume":62.299967,"closeTime":1585553399999},{"openTime":1585553400000,"open":6262.77,"high":6286.81,"low":6251,"close":6277.95,"volume":25.712113,"closeTime":1585554299999},{"openTime":1585554300000,"open":6273.43,"high":6283.35,"low":6237.89,"close":6257.77,"volume":54.920484,"closeTime":1585555199999},{"openTime":1585555200000,"open":6260.07,"high":6300.85,"low":6260.07,"close":6300.85,"volume":35.842191,"closeTime":1585556099999},{"openTime":1585556100000,"open":6294.32,"high":6310.37,"low":6263.16,"close":6275,"volume":19.161845,"closeTime":1585556999999},{"openTime":1585557000000,"open":6269.55,"high":6296.37,"low":6253.29,"close":6296,"volume":26.78887,"closeTime":1585557899999},{"openTime":1585557900000,"open":6296.38,"high":6299,"low":6271.02,"close":6288.18,"volume":12.0585,"closeTime":1585558799999},{"openTime":1585558800000,"open":6291.14,"high":6300,"low":6271.58,"close":6271.94,"volume":8.654596,"closeTime":1585559699999},{"openTime":1585559700000,"open":6271.93,"high":6289.33,"low":6267.12,"close":6284.99,"volume":7.587099,"closeTime":1585560599999},{"openTime":1585560600000,"open":6294.28,"high":6301.31,"low":6270.79,"close":6270.79,"volume":22.329135,"closeTime":1585561499999},{"openTime":1585561500000,"open":6270.79,"high":6274.87,"low":6258,"close":6260,"volume":12.903825,"closeTime":1585562399999},{"openTime":1585562400000,"open":6262.5,"high":6284.63,"low":6262.5,"close":6274.99,"volume":23.027546,"closeTime":1585563299999},{"openTime":1585563300000,"open":6273.23,"high":6284.91,"low":6267.66,"close":6282.16,"volume":42.419413,"closeTime":1585564199999},{"openTime":1585564200000,"open":6277.92,"high":6319.96,"low":6277.92,"close":6307.12,"volume":42.115711,"closeTime":1585565099999},{"openTime":1585565100000,"open":6307.96,"high":6330.15,"low":6285.6,"close":6296.37,"volume":21.068068,"closeTime":1585565999999},{"openTime":1585566000000,"open":6294.77,"high":6316.42,"low":6286.9,"close":6303.66,"volume":27.083589,"closeTime":1585566899999},{"openTime":1585566900000,"open":6303.67,"high":6342.13,"low":6303.44,"close":6334.57,"volume":33.41201,"closeTime":1585567799999},{"openTime":1585567800000,"open":6339.42,"high":6423.52,"low":6338.01,"close":6372.94,"volume":98.794465,"closeTime":1585568699999},{"openTime":1585568700000,"open":6372.94,"high":6387.38,"low":6365.78,"close":6377.12,"volume":42.02767,"closeTime":1585569599999},{"openTime":1585569600000,"open":6380.61,"high":6393.07,"low":6341.63,"close":6341.63,"volume":22.288941,"closeTime":1585570499999},{"openTime":1585570500000,"open":6340,"high":6367.2,"low":6327.86,"close":6360.98,"volume":22.510024,"closeTime":1585571399999},{"openTime":1585571400000,"open":6359.23,"high":6359.23,"low":6316.17,"close":6342.45,"volume":14.481219,"closeTime":1585572299999},{"openTime":1585572300000,"open":6339.21,"high":6339.96,"low":6303.17,"close":6322.94,"volume":30.568628,"closeTime":1585573199999},{"openTime":1585573200000,"open":6322.72,"high":6350.17,"low":6319.47,"close":6333.41,"volume":12.232159,"closeTime":1585574099999},{"openTime":1585574100000,"open":6339.02,"high":6360.19,"low":6319.01,"close":6360.19,"volume":9.284119,"closeTime":1585574999999},{"openTime":1585575000000,"open":6357.64,"high":6362.75,"low":6323.67,"close":6328.41,"volume":29.153083,"closeTime":1585575899999},{"openTime":1585575900000,"open":6324.89,"high":6343.38,"low":6321.21,"close":6321.21,"volume":8.124566,"closeTime":1585576799999},{"openTime":1585576800000,"open":6316.52,"high":6316.52,"low":6277,"close":6292.96,"volume":38.969513,"closeTime":1585577699999},{"openTime":1585577700000,"open":6296.73,"high":6347.04,"low":6292.78,"close":6331.31,"volume":19.927515,"closeTime":1585578599999},{"openTime":1585578600000,"open":6330.35,"high":6355.82,"low":6325.9,"close":6348.93,"volume":37.086962,"closeTime":1585579499999},{"openTime":1585579500000,"open":6344.51,"high":6348.99,"low":6335.81,"close":6342.55,"volume":28.89959,"closeTime":1585580399999},{"openTime":1585580400000,"open":6344.8,"high":6387.83,"low":6344.8,"close":6387.83,"volume":35.380519,"closeTime":1585581299999},{"openTime":1585581300000,"open":6382.44,"high":6409.42,"low":6372.85,"close":6389.01,"volume":35.243576,"closeTime":1585582199999},{"openTime":1585582200000,"open":6391.45,"high":6453.04,"low":6362.97,"close":6377.98,"volume":96.376155,"closeTime":1585583099999},{"openTime":1585583100000,"open":6374.38,"high":6375.42,"low":6330.58,"close":6355.11,"volume":97.210303,"closeTime":1585583999999},{"openTime":1585584000000,"open":6359.5,"high":6364.37,"low":6315,"close":6349.76,"volume":78.971443,"closeTime":1585584899999},{"openTime":1585584900000,"open":6352.35,"high":6375.31,"low":6342.47,"close":6364.26,"volume":20.499891,"closeTime":1585585799999},{"openTime":1585585800000,"open":6364.42,"high":6393.24,"low":6358.98,"close":6372.81,"volume":25.525771,"closeTime":1585586699999},{"openTime":1585586700000,"open":6369.03,"high":6396.41,"low":6365.65,"close":6388.98,"volume":26.010776,"closeTime":1585587599999},{"openTime":1585587600000,"open":6388.98,"high":6393.35,"low":6362.75,"close":6368.09,"volume":22.77387,"closeTime":1585588499999},{"openTime":1585588500000,"open":6370.47,"high":6377.17,"low":6347.93,"close":6355.21,"volume":41.592884,"closeTime":1585589399999},{"openTime":1585589400000,"open":6355.74,"high":6362.25,"low":6338.27,"close":6358.44,"volume":19.348668,"closeTime":1585590299999},{"openTime":1585590300000,"open":6358.44,"high":6376.14,"low":6355.41,"close":6362.08,"volume":15.425508,"closeTime":1585591199999},{"openTime":1585591200000,"open":6360,"high":6364.63,"low":6341.23,"close":6343.88,"volume":23.477323,"closeTime":1585592099999},{"openTime":1585592100000,"open":6348.47,"high":6359.9,"low":6340,"close":6359.9,"volume":24.259595,"closeTime":1585592999999},{"openTime":1585593000000,"open":6360.53,"high":6384.12,"low":6358.75,"close":6374.76,"volume":9.629809,"closeTime":1585593899999},{"openTime":1585593900000,"open":6381.38,"high":6383.7,"low":6367,"close":6376.85,"volume":27.3335,"closeTime":1585594799999},{"openTime":1585594800000,"open":6378.72,"high":6383.7,"low":6361.86,"close":6379.85,"volume":2.490727,"closeTime":1585595699999},{"openTime":1585595700000,"open":6378.8,"high":6414.61,"low":6357.49,"close":6362.73,"volume":35.691474,"closeTime":1585596599999},{"openTime":1585596600000,"open":6363.4,"high":6379.08,"low":6360.07,"close":6365.62,"volume":19.008926,"closeTime":1585597499999},{"openTime":1585597500000,"open":6368.78,"high":6385.63,"low":6365.71,"close":6379.72,"volume":21.765165,"closeTime":1585598399999},{"openTime":1585598400000,"open":6379.73,"high":6431.91,"low":6374.88,"close":6424.92,"volume":44.441741,"closeTime":1585599299999},{"openTime":1585599300000,"open":6432.8,"high":6523.96,"low":6432.8,"close":6454.38,"volume":172.60389,"closeTime":1585600199999},{"openTime":1585600200000,"open":6462.02,"high":6478.67,"low":6446.73,"close":6466.12,"volume":29.641971,"closeTime":1585601099999},{"openTime":1585601100000,"open":6466.12,"high":6492.05,"low":6461.79,"close":6478.53,"volume":26.117497,"closeTime":1585601999999},{"openTime":1585602000000,"open":6482.39,"high":6586,"low":6482.39,"close":6549.51,"volume":153.95522,"closeTime":1585602899999},{"openTime":1585602900000,"open":6549.51,"high":6549.51,"low":6500,"close":6524.04,"volume":34.368504,"closeTime":1585603799999},{"openTime":1585603800000,"open":6524.04,"high":6546.87,"low":6495.75,"close":6511.07,"volume":27.64033,"closeTime":1585604699999},{"openTime":1585604700000,"open":6511.07,"high":6569.4,"low":6511.07,"close":6546.71,"volume":45.14729,"closeTime":1585605599999},{"openTime":1585605600000,"open":6546.71,"high":6573.01,"low":6528.87,"close":6531.73,"volume":39.842122,"closeTime":1585606499999},{"openTime":1585606500000,"open":6534.7,"high":6612.92,"low":6534.19,"close":6612.92,"volume":24.262287,"closeTime":1585607399999},{"openTime":1585607400000,"open":6607.62,"high":6628,"low":6553.67,"close":6560.02,"volume":55.058401,"closeTime":1585608299999},{"openTime":1585608300000,"open":6560.02,"high":6560.02,"low":6458.96,"close":6470.29,"volume":52.817255,"closeTime":1585609199999},{"openTime":1585609200000,"open":6480.58,"high":6495.18,"low":6442.3,"close":6483.19,"volume":19.222569,"closeTime":1585610099999},{"openTime":1585610100000,"open":6477.76,"high":6496.3,"low":6454.35,"close":6472.55,"volume":23.646554,"closeTime":1585610999999},{"openTime":1585611000000,"open":6472.55,"high":6474.48,"low":6423.4,"close":6440.77,"volume":16.106849,"closeTime":1585611899999},{"openTime":1585611900000,"open":6440.83,"high":6441.36,"low":6383.69,"close":6407.42,"volume":22.998703,"closeTime":1585612799999},{"openTime":1585612800000,"open":6407.44,"high":6458.77,"low":6398.65,"close":6449.89,"volume":9.118548,"closeTime":1585613699999},{"openTime":1585613700000,"open":6442.97,"high":6479.98,"low":6438.26,"close":6472.27,"volume":20.815809,"closeTime":1585614599999},{"openTime":1585614600000,"open":6466.34,"high":6478.9,"low":6449.74,"close":6467.27,"volume":27.719005,"closeTime":1585615499999},{"openTime":1585615500000,"open":6465.82,"high":6474.25,"low":6449.03,"close":6452.72,"volume":77.334112,"closeTime":1585616399999},{"openTime":1585616400000,"open":6452.71,"high":6480.84,"low":6451.01,"close":6480.84,"volume":9.037236,"closeTime":1585617299999},{"openTime":1585617300000,"open":6485.29,"high":6498.3,"low":6470.6,"close":6498.3,"volume":11.820446,"closeTime":1585618199999},{"openTime":1585618200000,"open":6494.34,"high":6510.77,"low":6489.23,"close":6510.77,"volume":7.270268,"closeTime":1585619099999},{"openTime":1585619100000,"open":6508.96,"high":6524,"low":6492.25,"close":6523.79,"volume":3.22363,"closeTime":1585619999999},{"openTime":1585620000000,"open":6523.79,"high":6528.73,"low":6482.02,"close":6482.02,"volume":14.580432,"closeTime":1585620899999},{"openTime":1585620900000,"open":6478.32,"high":6495,"low":6473.73,"close":6493.11,"volume":11.240999,"closeTime":1585621799999},{"openTime":1585621800000,"open":6492.79,"high":6504.6,"low":6492.55,"close":6503.74,"volume":22.827168,"closeTime":1585622699999},{"openTime":1585622700000,"open":6505.41,"high":6508.89,"low":6457.9,"close":6457.9,"volume":13.57605,"closeTime":1585623599999},{"openTime":1585623600000,"open":6457.85,"high":6457.86,"low":6416.85,"close":6436.88,"volume":26.520367,"closeTime":1585624499999},{"openTime":1585624500000,"open":6433.21,"high":6463.24,"low":6428.31,"close":6461.58,"volume":14.70115,"closeTime":1585625399999},{"openTime":1585625400000,"open":6458.36,"high":6475.88,"low":6456.07,"close":6475.73,"volume":13.282117,"closeTime":1585626299999},{"openTime":1585626300000,"open":6474.85,"high":6485.4,"low":6450,"close":6451.3,"volume":9.120079,"closeTime":1585627199999},{"openTime":1585627200000,"open":6447.92,"high":6467.65,"low":6421.56,"close":6446.22,"volume":22.791564,"closeTime":1585628099999},{"openTime":1585628100000,"open":6440.65,"high":6447.66,"low":6416,"close":6446.07,"volume":39.902674,"closeTime":1585628999999},{"openTime":1585629000000,"open":6446.06,"high":6446.06,"low":6391.98,"close":6410.47,"volume":17.079035,"closeTime":1585629899999},{"openTime":1585629900000,"open":6411.95,"high":6416.67,"low":6385.55,"close":6402.19,"volume":26.801071,"closeTime":1585630799999},{"openTime":1585630800000,"open":6404.06,"high":6420.9,"low":6385.24,"close":6416.41,"volume":38.826511,"closeTime":1585631699999},{"openTime":1585631700000,"open":6420.13,"high":6438.23,"low":6405.86,"close":6437.71,"volume":21.918628,"closeTime":1585632599999},{"openTime":1585632600000,"open":6440.78,"high":6441.93,"low":6429.02,"close":6429.02,"volume":3.054334,"closeTime":1585633499999},{"openTime":1585633500000,"open":6429.03,"high":6430.59,"low":6411.11,"close":6421.87,"volume":21.845,"closeTime":1585634399999},{"openTime":1585634400000,"open":6421,"high":6421.51,"low":6400,"close":6411.16,"volume":13.359917,"closeTime":1585635299999},{"openTime":1585635300000,"open":6414.05,"high":6439.47,"low":6411.66,"close":6429.64,"volume":9.620047,"closeTime":1585636199999},{"openTime":1585636200000,"open":6432.67,"high":6470.39,"low":6424.52,"close":6452.1,"volume":9.681095,"closeTime":1585637099999},{"openTime":1585637100000,"open":6454.44,"high":6473.99,"low":6447.12,"close":6473.99,"volume":12.158024,"closeTime":1585637999999},{"openTime":1585638000000,"open":6476.04,"high":6476.84,"low":6449.81,"close":6461.35,"volume":15.312121,"closeTime":1585638899999},{"openTime":1585638900000,"open":6459.42,"high":6465.33,"low":6453.39,"close":6462.32,"volume":13.898317,"closeTime":1585639799999},{"openTime":1585639800000,"open":6459,"high":6459.9,"low":6434.05,"close":6440.8,"volume":9.807819,"closeTime":1585640699999},{"openTime":1585640700000,"open":6440.8,"high":6453.93,"low":6440.8,"close":6450.55,"volume":16.177093,"closeTime":1585641599999},{"openTime":1585641600000,"open":6453.88,"high":6471.97,"low":6450.45,"close":6460.21,"volume":19.573579,"closeTime":1585642499999},{"openTime":1585642500000,"open":6460.21,"high":6495.72,"low":6460.01,"close":6475.42,"volume":5.016769,"closeTime":1585643399999},{"openTime":1585643400000,"open":6476.09,"high":6512.57,"low":6476.09,"close":6510.04,"volume":24.951019,"closeTime":1585644299999},{"openTime":1585644300000,"open":6505.65,"high":6505.65,"low":6483.26,"close":6503.53,"volume":13.843815,"closeTime":1585645199999},{"openTime":1585645200000,"open":6504.99,"high":6504.99,"low":6473.74,"close":6480.28,"volume":20.958947,"closeTime":1585646099999},{"openTime":1585646100000,"open":6480.94,"high":6493.68,"low":6467.08,"close":6493.68,"volume":11.051532,"closeTime":1585646999999},{"openTime":1585647000000,"open":6491.79,"high":6505.69,"low":6481.57,"close":6502.72,"volume":13.917102,"closeTime":1585647899999},{"openTime":1585647900000,"open":6498,"high":6504.86,"low":6436.75,"close":6447.91,"volume":26.997712,"closeTime":1585648799999},{"openTime":1585648800000,"open":6443.83,"high":6444.51,"low":6413.65,"close":6435.07,"volume":11.567327,"closeTime":1585649699999},{"openTime":1585649700000,"open":6435.91,"high":6448.79,"low":6427.05,"close":6438.29,"volume":13.376976,"closeTime":1585650599999},{"openTime":1585650600000,"open":6438.85,"high":6442.7,"low":6421.31,"close":6437.09,"volume":6.520513,"closeTime":1585651499999},{"openTime":1585651500000,"open":6431.3,"high":6441.4,"low":6417.1,"close":6438.28,"volume":7.938317,"closeTime":1585652399999},{"openTime":1585652400000,"open":6435.17,"high":6438.15,"low":6353.26,"close":6369.48,"volume":51.521197,"closeTime":1585653299999},{"openTime":1585653300000,"open":6367.52,"high":6399.43,"low":6361.39,"close":6378.41,"volume":27.118121,"closeTime":1585654199999},{"openTime":1585654200000,"open":6379.16,"high":6398.72,"low":6379.16,"close":6395.21,"volume":15.501201,"closeTime":1585655099999},{"openTime":1585655100000,"open":6389.17,"high":6406.53,"low":6376.62,"close":6397.04,"volume":5.382955,"closeTime":1585655999999},{"openTime":1585656000000,"open":6401.69,"high":6407.62,"low":6335.74,"close":6349.75,"volume":18.470156,"closeTime":1585656899999},{"openTime":1585656900000,"open":6344.23,"high":6381,"low":6344.22,"close":6377.63,"volume":13.696504,"closeTime":1585657799999},{"openTime":1585657800000,"open":6377.64,"high":6390.23,"low":6369.05,"close":6378.45,"volume":8.973086,"closeTime":1585658699999},{"openTime":1585658700000,"open":6380.5,"high":6470,"low":6371.81,"close":6455.27,"volume":49.543168,"closeTime":1585659599999},{"openTime":1585659600000,"open":6456,"high":6468.76,"low":6438.09,"close":6457.95,"volume":21.362325,"closeTime":1585660499999},{"openTime":1585660500000,"open":6457.95,"high":6487.42,"low":6457.95,"close":6464.6,"volume":16.756974,"closeTime":1585661399999},{"openTime":1585661400000,"open":6464.93,"high":6464.93,"low":6430.12,"close":6451.73,"volume":23.21783,"closeTime":1585662299999},{"openTime":1585662300000,"open":6445.29,"high":6452.73,"low":6412.71,"close":6430.34,"volume":27.083698,"closeTime":1585663199999},{"openTime":1585663200000,"open":6425.25,"high":6470.14,"low":6422.69,"close":6468.79,"volume":16.811949,"closeTime":1585664099999},{"openTime":1585664100000,"open":6471.77,"high":6494.95,"low":6461.98,"close":6476.49,"volume":53.539412,"closeTime":1585664999999},{"openTime":1585665000000,"open":6482.31,"high":6495.17,"low":6463.73,"close":6466.39,"volume":25.455034,"closeTime":1585665899999},{"openTime":1585665900000,"open":6466.39,"high":6480,"low":6453.86,"close":6469.19,"volume":5.385747,"closeTime":1585666799999},{"openTime":1585666800000,"open":6470.23,"high":6502.84,"low":6463.78,"close":6499.51,"volume":15.834579,"closeTime":1585667699999},{"openTime":1585667700000,"open":6499.53,"high":6514.63,"low":6442.03,"close":6459.76,"volume":36.497949,"closeTime":1585668599999},{"openTime":1585668600000,"open":6459.76,"high":6480.01,"low":6459.76,"close":6475.12,"volume":4.971091,"closeTime":1585669499999},{"openTime":1585669500000,"open":6479.11,"high":6479.11,"low":6448.17,"close":6467.19,"volume":8.114868,"closeTime":1585670399999},{"openTime":1585670400000,"open":6463.55,"high":6481.89,"low":6451.25,"close":6472.48,"volume":8.845883,"closeTime":1585671299999},{"openTime":1585671300000,"open":6476.01,"high":6477.97,"low":6450.01,"close":6454.86,"volume":9.341329,"closeTime":1585672199999},{"openTime":1585672200000,"open":6454.44,"high":6454.44,"low":6423.52,"close":6445.53,"volume":27.545487,"closeTime":1585673099999},{"openTime":1585673100000,"open":6445.54,"high":6457.63,"low":6437.54,"close":6441.13,"volume":14.815843,"closeTime":1585673999999},{"openTime":1585674000000,"open":6437.56,"high":6461.26,"low":6437.54,"close":6457.25,"volume":20.251305,"closeTime":1585674899999},{"openTime":1585674900000,"open":6452.32,"high":6457.7,"low":6422.69,"close":6422.69,"volume":23.726507,"closeTime":1585675799999},{"openTime":1585675800000,"open":6422.01,"high":6443.92,"low":6411.11,"close":6436.78,"volume":9.429658,"closeTime":1585676699999},{"openTime":1585676700000,"open":6441.35,"high":6469.23,"low":6440.02,"close":6462.82,"volume":68.298161,"closeTime":1585677599999},{"openTime":1585677600000,"open":6464.87,"high":6478,"low":6457.95,"close":6465.64,"volume":9.914788,"closeTime":1585678499999},{"openTime":1585678500000,"open":6465.14,"high":6478,"low":6457.33,"close":6478,"volume":19.846321,"closeTime":1585679399999},{"openTime":1585679400000,"open":6478,"high":6499,"low":6469.28,"close":6476.9,"volume":17.137892,"closeTime":1585680299999},{"openTime":1585680300000,"open":6477.36,"high":6482.3,"low":6462.84,"close":6472.15,"volume":36.766888,"closeTime":1585681199999},{"openTime":1585681200000,"open":6477.62,"high":6486.41,"low":6463.34,"close":6463.34,"volume":4.406727,"closeTime":1585682099999},{"openTime":1585682100000,"open":6469.47,"high":6473.86,"low":6445.5,"close":6456.27,"volume":6.809896,"closeTime":1585682999999},{"openTime":1585683000000,"open":6458.8,"high":6480.71,"low":6455.31,"close":6463.42,"volume":20.65044,"closeTime":1585683899999},{"openTime":1585683900000,"open":6468.62,"high":6485.07,"low":6455,"close":6480.41,"volume":30.59843,"closeTime":1585684799999},{"openTime":1585684800000,"open":6478.05,"high":6509.81,"low":6473.42,"close":6491.29,"volume":19.277824,"closeTime":1585685699999},{"openTime":1585685700000,"open":6491.29,"high":6502.15,"low":6480.24,"close":6493.33,"volume":10.006495,"closeTime":1585686599999},{"openTime":1585686600000,"open":6496.51,"high":6496.51,"low":6465.07,"close":6465.07,"volume":33.824049,"closeTime":1585687499999},{"openTime":1585687500000,"open":6467.18,"high":6480.6,"low":6463,"close":6476.31,"volume":13.541889,"closeTime":1585688399999},{"openTime":1585688400000,"open":6478.07,"high":6496.58,"low":6478.07,"close":6491.21,"volume":13.460164,"closeTime":1585689299999},{"openTime":1585689300000,"open":6494.64,"high":6494.64,"low":6468.79,"close":6468.79,"volume":3.780241,"closeTime":1585690199999},{"openTime":1585690200000,"open":6465.11,"high":6476.34,"low":6432.14,"close":6437.7,"volume":12.075072,"closeTime":1585691099999},{"openTime":1585691100000,"open":6439.51,"high":6462.36,"low":6432.41,"close":6457.53,"volume":13.975809,"closeTime":1585691999999},{"openTime":1585692000000,"open":6460.69,"high":6461.51,"low":6433.73,"close":6445.82,"volume":65.936339,"closeTime":1585692899999},{"openTime":1585692900000,"open":6446.83,"high":6456.28,"low":6442.85,"close":6446.46,"volume":15.484159,"closeTime":1585693799999},{"openTime":1585693800000,"open":6447.24,"high":6452.63,"low":6435.27,"close":6445.85,"volume":3.96644,"closeTime":1585694699999},{"openTime":1585694700000,"open":6445.82,"high":6458.92,"low":6443.76,"close":6446.03,"volume":9.204645,"closeTime":1585695599999},{"openTime":1585695600000,"open":6448.46,"high":6454.64,"low":6425,"close":6436.67,"volume":15.16468,"closeTime":1585696499999},{"openTime":1585696500000,"open":6436.67,"high":6441.03,"low":6407.99,"close":6429.16,"volume":9.212859,"closeTime":1585697399999},{"openTime":1585697400000,"open":6431.32,"high":6442.05,"low":6419.13,"close":6442.05,"volume":6.882143,"closeTime":1585698299999},{"openTime":1585698300000,"open":6442.28,"high":6447.45,"low":6424.02,"close":6424.02,"volume":2.401248,"closeTime":1585699199999},{"openTime":1585699200000,"open":6426.58,"high":6440.11,"low":6367.26,"close":6383.48,"volume":31.124407,"closeTime":1585700099999},{"openTime":1585700100000,"open":6379.83,"high":6383.48,"low":6271.78,"close":6271.78,"volume":94.83741,"closeTime":1585700999999},{"openTime":1585701000000,"open":6270.7,"high":6309.41,"low":6257.4,"close":6290.65,"volume":23.50159,"closeTime":1585701899999},{"openTime":1585701900000,"open":6290.65,"high":6335.97,"low":6282.41,"close":6317.68,"volume":20.95461,"closeTime":1585702799999},{"openTime":1585702800000,"open":6312.43,"high":6332.23,"low":6296.41,"close":6304.93,"volume":22.104743,"closeTime":1585703699999},{"openTime":1585703700000,"open":6303.62,"high":6318.87,"low":6296.42,"close":6306.16,"volume":3.543247,"closeTime":1585704599999},{"openTime":1585704600000,"open":6309.11,"high":6312.08,"low":6293.73,"close":6293.73,"volume":5.941782,"closeTime":1585705499999},{"openTime":1585705500000,"open":6297.56,"high":6306.61,"low":6289.52,"close":6297.8,"volume":12.807652,"closeTime":1585706399999},{"openTime":1585706400000,"open":6297.47,"high":6314.14,"low":6297.47,"close":6306.05,"volume":20.269841,"closeTime":1585707299999},{"openTime":1585707300000,"open":6313.87,"high":6329,"low":6310.12,"close":6320.88,"volume":9.242946,"closeTime":1585708199999},{"openTime":1585708200000,"open":6326.05,"high":6326.06,"low":6313.31,"close":6313.33,"volume":4.91022,"closeTime":1585709099999},{"openTime":1585709100000,"open":6313.33,"high":6328.98,"low":6311.55,"close":6328.98,"volume":13.037988,"closeTime":1585709999999},{"openTime":1585710000000,"open":6322.47,"high":6369.73,"low":6318.49,"close":6361.37,"volume":29.83642,"closeTime":1585710899999},{"openTime":1585710900000,"open":6366.84,"high":6368.92,"low":6350.08,"close":6363.33,"volume":10.434444,"closeTime":1585711799999},{"openTime":1585711800000,"open":6360.67,"high":6364.6,"low":6349.27,"close":6363.45,"volume":4.722587,"closeTime":1585712699999},{"openTime":1585712700000,"open":6363.45,"high":6387.87,"low":6354.22,"close":6379.98,"volume":48.705865,"closeTime":1585713599999},{"openTime":1585713600000,"open":6379.98,"high":6384.87,"low":6357.14,"close":6370.54,"volume":9.674152,"closeTime":1585714499999},{"openTime":1585714500000,"open":6369.49,"high":6372.27,"low":6362.18,"close":6365.42,"volume":8.296082,"closeTime":1585715399999},{"openTime":1585715400000,"open":6363.31,"high":6363.31,"low":6345.26,"close":6345.26,"volume":10.633228,"closeTime":1585716299999},{"openTime":1585716300000,"open":6346.44,"high":6356.14,"low":6345.1,"close":6354.17,"volume":7.703322,"closeTime":1585717199999},{"openTime":1585717200000,"open":6355.31,"high":6355.32,"low":6321.24,"close":6330,"volume":17.414591,"closeTime":1585718099999},{"openTime":1585718100000,"open":6331.29,"high":6343.56,"low":6327.27,"close":6337.13,"volume":3.936489,"closeTime":1585718999999},{"openTime":1585719000000,"open":6343.88,"high":6343.91,"low":6315.69,"close":6321.2,"volume":6.421976,"closeTime":1585719899999},{"openTime":1585719900000,"open":6321.2,"high":6327.55,"low":6294.73,"close":6314.47,"volume":29.906129,"closeTime":1585720799999},{"openTime":1585720800000,"open":6310.69,"high":6321.3,"low":6286.55,"close":6300,"volume":45.854567,"closeTime":1585721699999},{"openTime":1585721700000,"open":6302.45,"high":6312.89,"low":6280,"close":6312.89,"volume":11.937327,"closeTime":1585722599999},{"openTime":1585722600000,"open":6312.7,"high":6330.15,"low":6300.9,"close":6330.15,"volume":7.803662,"closeTime":1585723499999},{"openTime":1585723500000,"open":6330.08,"high":6330.08,"low":6301.3,"close":6308.81,"volume":11.088521,"closeTime":1585724399999},{"openTime":1585724400000,"open":6311.72,"high":6328.69,"low":6296.43,"close":6323.62,"volume":58.584357,"closeTime":1585725299999},{"openTime":1585725300000,"open":6318.65,"high":6336.62,"low":6314,"close":6336.5,"volume":6.03652,"closeTime":1585726199999},{"openTime":1585726200000,"open":6336.5,"high":6346.54,"low":6330,"close":6337.26,"volume":7.271544,"closeTime":1585727099999},{"openTime":1585727100000,"open":6337.26,"high":6338.39,"low":6326.74,"close":6338.37,"volume":3.96949,"closeTime":1585727999999},{"openTime":1585728000000,"open":6334.86,"high":6334.86,"low":6309.73,"close":6316.62,"volume":10.039658,"closeTime":1585728899999},{"openTime":1585728900000,"open":6311.8,"high":6326.37,"low":6299.71,"close":6307.91,"volume":9.332532,"closeTime":1585729799999},{"openTime":1585729800000,"open":6311.53,"high":6321.29,"low":6294.17,"close":6321.29,"volume":6.215199,"closeTime":1585730699999},{"openTime":1585730700000,"open":6314.63,"high":6322.94,"low":6308.71,"close":6314.71,"volume":6.749161,"closeTime":1585731599999},{"openTime":1585731600000,"open":6319.77,"high":6320.43,"low":6289.46,"close":6292.67,"volume":10.465541,"closeTime":1585732499999},{"openTime":1585732500000,"open":6297.48,"high":6315.75,"low":6297.48,"close":6314.07,"volume":4.150225,"closeTime":1585733399999},{"openTime":1585733400000,"open":6314,"high":6314,"low":6279.79,"close":6285.34,"volume":12.234411,"closeTime":1585734299999},{"openTime":1585734300000,"open":6282.23,"high":6315.05,"low":6272.13,"close":6307.6,"volume":21.524381,"closeTime":1585735199999},{"openTime":1585735200000,"open":6309.99,"high":6316.37,"low":6298.41,"close":6310.47,"volume":9.51187,"closeTime":1585736099999},{"openTime":1585736100000,"open":6310.47,"high":6324.04,"low":6305.52,"close":6323.5,"volume":5.261044,"closeTime":1585736999999},{"openTime":1585737000000,"open":6323.5,"high":6330.14,"low":6304.55,"close":6308.87,"volume":10.667409,"closeTime":1585737899999},{"openTime":1585737900000,"open":6310.62,"high":6314.85,"low":6296.34,"close":6300.7,"volume":13.689324,"closeTime":1585738799999},{"openTime":1585738800000,"open":6303.22,"high":6305.49,"low":6285.92,"close":6291.87,"volume":16.051121,"closeTime":1585739699999},{"openTime":1585739700000,"open":6295,"high":6297.07,"low":6279.76,"close":6297.06,"volume":11.736428,"closeTime":1585740599999},{"openTime":1585740600000,"open":6295.88,"high":6313.68,"low":6295.61,"close":6305.37,"volume":15.042295,"closeTime":1585741499999},{"openTime":1585741500000,"open":6302.79,"high":6307.81,"low":6290.1,"close":6302.82,"volume":24.179068,"closeTime":1585742399999},{"openTime":1585742400000,"open":6306.4,"high":6349.11,"low":6213.99,"close":6229.8,"volume":129.201298,"closeTime":1585743299999},{"openTime":1585743300000,"open":6234.69,"high":6252.75,"low":6229.83,"close":6243.3,"volume":20.121989,"closeTime":1585744199999},{"openTime":1585744200000,"open":6245.71,"high":6256.82,"low":6233.62,"close":6252.99,"volume":16.650126,"closeTime":1585745099999},{"openTime":1585745100000,"open":6253,"high":6253,"low":6218.62,"close":6229.39,"volume":15.473768,"closeTime":1585745999999},{"openTime":1585746000000,"open":6229.65,"high":6246.02,"low":6222.07,"close":6234.91,"volume":5.529887,"closeTime":1585746899999},{"openTime":1585746900000,"open":6236.64,"high":6245.73,"low":6232.68,"close":6240.57,"volume":45.965305,"closeTime":1585747799999},{"openTime":1585747800000,"open":6238.28,"high":6248.44,"low":6179.01,"close":6213.98,"volume":70.294766,"closeTime":1585748699999},{"openTime":1585748700000,"open":6217.63,"high":6220,"low":6200.96,"close":6217.47,"volume":32.031326,"closeTime":1585749599999},{"openTime":1585749600000,"open":6217.99,"high":6241.29,"low":6206.42,"close":6236.74,"volume":26.916839,"closeTime":1585750499999},{"openTime":1585750500000,"open":6241.28,"high":6242.81,"low":6227.12,"close":6237.41,"volume":6.103963,"closeTime":1585751399999},{"openTime":1585751400000,"open":6240.32,"high":6271.04,"low":6240.32,"close":6263.36,"volume":12.98707,"closeTime":1585752299999},{"openTime":1585752300000,"open":6264.13,"high":6268.48,"low":6256,"close":6256.04,"volume":6.449673,"closeTime":1585753199999},{"openTime":1585753200000,"open":6261.5,"high":6264.2,"low":6248.83,"close":6264.2,"volume":3.79805,"closeTime":1585754099999},{"openTime":1585754100000,"open":6264.12,"high":6269.25,"low":6241.8,"close":6241.8,"volume":54.907963,"closeTime":1585754999999},{"openTime":1585755000000,"open":6238.91,"high":6256.83,"low":6234.33,"close":6245,"volume":13.383078,"closeTime":1585755899999},{"openTime":1585755900000,"open":6244.31,"high":6249.45,"low":6229.63,"close":6244.42,"volume":6.026411,"closeTime":1585756799999},{"openTime":1585756800000,"open":6239.64,"high":6239.64,"low":6184.93,"close":6221.55,"volume":21.654064,"closeTime":1585757699999},{"openTime":1585757700000,"open":6222.48,"high":6222.48,"low":6199.96,"close":6206.74,"volume":16.802568,"closeTime":1585758599999},{"openTime":1585758600000,"open":6208.03,"high":6222.08,"low":6166.61,"close":6194.99,"volume":44.320003,"closeTime":1585759499999},{"openTime":1585759500000,"open":6189.42,"high":6205.8,"low":6158,"close":6184.1,"volume":26.595783,"closeTime":1585760399999},{"openTime":1585760400000,"open":6191.25,"high":6215.23,"low":6175,"close":6192.33,"volume":36.227727,"closeTime":1585761299999},{"openTime":1585761300000,"open":6190.97,"high":6210.41,"low":6181.88,"close":6208.43,"volume":8.729199,"closeTime":1585762199999},{"openTime":1585762200000,"open":6203.03,"high":6223,"low":6197.38,"close":6214.72,"volume":44.852889,"closeTime":1585763099999},{"openTime":1585763100000,"open":6210.25,"high":6212.02,"low":6194.4,"close":6205.5,"volume":167.441923,"closeTime":1585763999999},{"openTime":1585764000000,"open":6205.98,"high":6229,"low":6195.93,"close":6229,"volume":11.906616,"closeTime":1585764899999},{"openTime":1585764900000,"open":6229.81,"high":6229.93,"low":6215.22,"close":6224.68,"volume":12.726251,"closeTime":1585765799999},{"openTime":1585765800000,"open":6224.69,"high":6225.23,"low":6201.4,"close":6203.92,"volume":34.002194,"closeTime":1585766699999},{"openTime":1585766700000,"open":6203.92,"high":6216.87,"low":6195.21,"close":6200.46,"volume":19.797271,"closeTime":1585767599999},{"openTime":1585767600000,"open":6201.93,"high":6207,"low":6196.74,"close":6197.99,"volume":2.426807,"closeTime":1585768499999},{"openTime":1585768500000,"open":6194.75,"high":6195.14,"low":6176.01,"close":6182.76,"volume":32.312524,"closeTime":1585769399999},{"openTime":1585769400000,"open":6182.72,"high":6203.18,"low":6182.34,"close":6196.8,"volume":25.98065,"closeTime":1585770299999},{"openTime":1585770300000,"open":6203.21,"high":6222.22,"low":6203.21,"close":6209.85,"volume":35.375677,"closeTime":1585771199999},{"openTime":1585771200000,"open":6209.85,"high":6244.44,"low":6204.18,"close":6229.6,"volume":22.726967,"closeTime":1585772099999},{"openTime":1585772100000,"open":6230,"high":6301.66,"low":6230,"close":6271.86,"volume":45.43319,"closeTime":1585772999999},{"openTime":1585773000000,"open":6270.48,"high":6354.16,"low":6269.53,"close":6330,"volume":104.313537,"closeTime":1585773899999},{"openTime":1585773900000,"open":6330,"high":6394.79,"low":6329.99,"close":6353.97,"volume":49.728481,"closeTime":1585774799999},{"openTime":1585774800000,"open":6352.93,"high":6421.99,"low":6351.09,"close":6383.88,"volume":58.374561,"closeTime":1585775699999},{"openTime":1585775700000,"open":6379.29,"high":6398.08,"low":6362.45,"close":6367.07,"volume":40.733641,"closeTime":1585776599999},{"openTime":1585776600000,"open":6367.07,"high":6386.4,"low":6351.73,"close":6374.27,"volume":6.960338,"closeTime":1585777499999},{"openTime":1585777500000,"open":6378.17,"high":6381.07,"low":6357.14,"close":6369.85,"volume":26.353013,"closeTime":1585778399999},{"openTime":1585778400000,"open":6374.13,"high":6411.92,"low":6374.13,"close":6383.56,"volume":20.23325,"closeTime":1585779299999},{"openTime":1585779300000,"open":6385.89,"high":6514.69,"low":6385.89,"close":6485.68,"volume":146.891462,"closeTime":1585780199999},{"openTime":1585780200000,"open":6486.13,"high":6618.33,"low":6486.13,"close":6587.03,"volume":232.335081,"closeTime":1585781099999},{"openTime":1585781100000,"open":6587.03,"high":6593.12,"low":6535.07,"close":6544.43,"volume":74.50549,"closeTime":1585781999999},{"openTime":1585782000000,"open":6544.42,"high":6566.45,"low":6521.81,"close":6548.06,"volume":59.15817,"closeTime":1585782899999},{"openTime":1585782900000,"open":6545.99,"high":6603.39,"low":6543.58,"close":6587.57,"volume":93.243216,"closeTime":1585783799999},{"openTime":1585783800000,"open":6596.16,"high":6700,"low":6596.16,"close":6650.43,"volume":144.009091,"closeTime":1585784699999},{"openTime":1585784700000,"open":6657.37,"high":6694.41,"low":6641.76,"close":6661.64,"volume":59.812365,"closeTime":1585785599999},{"openTime":1585785600000,"open":6662.1,"high":6762.4,"low":6662.1,"close":6716.11,"volume":106.218297,"closeTime":1585786499999},{"openTime":1585786500000,"open":6720.03,"high":6723.04,"low":6623.39,"close":6652.46,"volume":47.169798,"closeTime":1585787399999},{"openTime":1585787400000,"open":6655,"high":6670.75,"low":6604.58,"close":6643.48,"volume":69.253808,"closeTime":1585788299999},{"openTime":1585788300000,"open":6644.08,"high":6654.35,"low":6623.59,"close":6640,"volume":50.963405,"closeTime":1585789199999},{"openTime":1585789200000,"open":6640,"high":6662.59,"low":6601.35,"close":6620.78,"volume":40.237881,"closeTime":1585790099999},{"openTime":1585790100000,"open":6620.78,"high":6647.86,"low":6616.76,"close":6628.42,"volume":22.252297,"closeTime":1585790999999},{"openTime":1585791000000,"open":6637.33,"high":6655.61,"low":6622.79,"close":6629.51,"volume":42.065854,"closeTime":1585791899999},{"openTime":1585791900000,"open":6631.52,"high":6639.26,"low":6575.55,"close":6583.43,"volume":70.160246,"closeTime":1585792799999},{"openTime":1585792800000,"open":6586.83,"high":6615.63,"low":6586.83,"close":6611.72,"volume":18.224378,"closeTime":1585793699999},{"openTime":1585793700000,"open":6612.14,"high":6635.19,"low":6607.36,"close":6621.54,"volume":9.056396,"closeTime":1585794599999},{"openTime":1585794600000,"open":6620.72,"high":6634.03,"low":6611.72,"close":6625.18,"volume":5.782781,"closeTime":1585795499999},{"openTime":1585795500000,"open":6623.01,"high":6631.01,"low":6606.35,"close":6629.14,"volume":13.335876,"closeTime":1585796399999},{"openTime":1585796400000,"open":6623.6,"high":6633.47,"low":6605.17,"close":6605.17,"volume":4.255348,"closeTime":1585797299999},{"openTime":1585797300000,"open":6609.05,"high":6613.55,"low":6597.71,"close":6609.76,"volume":6.181696,"closeTime":1585798199999},{"openTime":1585798200000,"open":6610.68,"high":6615.01,"low":6597.36,"close":6610.05,"volume":4.014224,"closeTime":1585799099999},{"openTime":1585799100000,"open":6615.01,"high":6625,"low":6602.86,"close":6625,"volume":5.578229,"closeTime":1585799999999},{"openTime":1585800000000,"open":6625,"high":6649.99,"low":6625,"close":6642.14,"volume":10.998487,"closeTime":1585800899999},{"openTime":1585800900000,"open":6642.14,"high":6642.28,"low":6617.16,"close":6621.56,"volume":8.511081,"closeTime":1585801799999},{"openTime":1585801800000,"open":6626.33,"high":6638.63,"low":6620.95,"close":6633.07,"volume":20.854235,"closeTime":1585802699999},{"openTime":1585802700000,"open":6633.7,"high":6634.32,"low":6606.11,"close":6612.55,"volume":47.501797,"closeTime":1585803599999},{"openTime":1585803600000,"open":6614.5,"high":6616.68,"low":6594.92,"close":6600.22,"volume":3.84616,"closeTime":1585804499999},{"openTime":1585804500000,"open":6598.77,"high":6614.83,"low":6580.12,"close":6585.53,"volume":9.575382,"closeTime":1585805399999},{"openTime":1585805400000,"open":6590.03,"high":6611.33,"low":6590.03,"close":6611.33,"volume":16.310372,"closeTime":1585806299999},{"openTime":1585806300000,"open":6611.34,"high":6624.4,"low":6598.13,"close":6624.4,"volume":34.323652,"closeTime":1585807199999},{"openTime":1585807200000,"open":6623.3,"high":6635.42,"low":6615.11,"close":6627.28,"volume":20.374351,"closeTime":1585808099999},{"openTime":1585808100000,"open":6620.49,"high":6629.57,"low":6604,"close":6621.83,"volume":26.589803,"closeTime":1585808999999},{"openTime":1585809000000,"open":6625.91,"high":6648.73,"low":6625.91,"close":6647.04,"volume":21.102916,"closeTime":1585809899999},{"openTime":1585809900000,"open":6647.03,"high":6660.38,"low":6634.22,"close":6653.3,"volume":16.964742,"closeTime":1585810799999},{"openTime":1585810800000,"open":6652.52,"high":6655.3,"low":6629.89,"close":6638.66,"volume":20.155078,"closeTime":1585811699999},{"openTime":1585811700000,"open":6638.64,"high":6692.21,"low":6626.41,"close":6680.34,"volume":41.194215,"closeTime":1585812599999},{"openTime":1585812600000,"open":6687.31,"high":6691.67,"low":6649.39,"close":6662.73,"volume":29.442697,"closeTime":1585813499999},{"openTime":1585813500000,"open":6667.79,"high":6667.79,"low":6651.2,"close":6664.9,"volume":14.951622,"closeTime":1585814399999},{"openTime":1585814400000,"open":6664.86,"high":6685.87,"low":6622.52,"close":6639.8,"volume":70.065852,"closeTime":1585815299999},{"openTime":1585815300000,"open":6639.86,"high":6662.67,"low":6623.24,"close":6649.14,"volume":26.713525,"closeTime":1585816199999},{"openTime":1585816200000,"open":6648.27,"high":6664.42,"low":6638.53,"close":6649.18,"volume":36.467744,"closeTime":1585817099999},{"openTime":1585817100000,"open":6649.18,"high":6671.66,"low":6643,"close":6665.06,"volume":26.445426,"closeTime":1585817999999},{"openTime":1585818000000,"open":6669.45,"high":6671.31,"low":6646.23,"close":6648,"volume":15.094935,"closeTime":1585818899999},{"openTime":1585818900000,"open":6648.04,"high":6656.38,"low":6640.07,"close":6647.91,"volume":15.36379,"closeTime":1585819799999},{"openTime":1585819800000,"open":6648.1,"high":6666.62,"low":6647.95,"close":6660.05,"volume":8.682864,"closeTime":1585820699999},{"openTime":1585820700000,"open":6660.22,"high":6669.87,"low":6650.75,"close":6655.26,"volume":12.619173,"closeTime":1585821599999},{"openTime":1585821600000,"open":6655.26,"high":6725,"low":6655.26,"close":6692.46,"volume":39.969021,"closeTime":1585822499999},{"openTime":1585822500000,"open":6685.96,"high":6690.85,"low":6627.01,"close":6645.05,"volume":51.303493,"closeTime":1585823399999},{"openTime":1585823400000,"open":6646.54,"high":6669.18,"low":6639.84,"close":6661.51,"volume":13.982714,"closeTime":1585824299999},{"openTime":1585824300000,"open":6668.58,"high":6668.58,"low":6649.73,"close":6663.87,"volume":9.777702,"closeTime":1585825199999},{"openTime":1585825200000,"open":6657.58,"high":6664.62,"low":6621.62,"close":6654.45,"volume":30.015474,"closeTime":1585826099999},{"openTime":1585826100000,"open":6654.45,"high":6679.56,"low":6646.65,"close":6672.26,"volume":16.181527,"closeTime":1585826999999},{"openTime":1585827000000,"open":6672.26,"high":6704.24,"low":6661.84,"close":6694.93,"volume":18.762254,"closeTime":1585827899999},{"openTime":1585827900000,"open":6690.46,"high":6716.68,"low":6680.9,"close":6707.23,"volume":27.583917,"closeTime":1585828799999},{"openTime":1585828800000,"open":6707.33,"high":6743.25,"low":6644.52,"close":6676.77,"volume":120.722302,"closeTime":1585829699999},{"openTime":1585829700000,"open":6682.51,"high":6719.76,"low":6682.51,"close":6704.83,"volume":18.463738,"closeTime":1585830599999},{"openTime":1585830600000,"open":6704.82,"high":6728.48,"low":6669.67,"close":6683.05,"volume":27.051589,"closeTime":1585831499999},{"openTime":1585831500000,"open":6680.35,"high":6690,"low":6666.33,"close":6670,"volume":18.959299,"closeTime":1585832399999},{"openTime":1585832400000,"open":6671.14,"high":6682.08,"low":6629.2,"close":6640.23,"volume":57.149153,"closeTime":1585833299999},{"openTime":1585833300000,"open":6640.23,"high":6659.18,"low":6628.4,"close":6658.7,"volume":24.688308,"closeTime":1585834199999},{"openTime":1585834200000,"open":6652.59,"high":6688.16,"low":6648.95,"close":6650.6,"volume":14.554204,"closeTime":1585835099999},{"openTime":1585835100000,"open":6652,"high":6657.95,"low":6635.31,"close":6656,"volume":22.118876,"closeTime":1585835999999},{"openTime":1585836000000,"open":6654.71,"high":6672.76,"low":6648.59,"close":6658.97,"volume":44.072752,"closeTime":1585836899999},{"openTime":1585836900000,"open":6656.44,"high":6685.42,"low":6656.43,"close":6675.39,"volume":14.202292,"closeTime":1585837799999},{"openTime":1585837800000,"open":6675.4,"high":6810,"low":6674.05,"close":6795.07,"volume":94.574882,"closeTime":1585838699999},{"openTime":1585838700000,"open":6786.31,"high":6832.54,"low":6747.71,"close":6786.81,"volume":57.01131,"closeTime":1585839599999},{"openTime":1585839600000,"open":6786.81,"high":6797.32,"low":6764.76,"close":6764.76,"volume":41.475183,"closeTime":1585840499999},{"openTime":1585840500000,"open":6767.63,"high":6785.96,"low":6736.85,"close":6784.88,"volume":69.09953,"closeTime":1585841399999},{"openTime":1585841400000,"open":6782.88,"high":6814.36,"low":6771.22,"close":6788.57,"volume":29.589541,"closeTime":1585842299999},{"openTime":1585842300000,"open":6779.43,"high":6846.1,"low":6775,"close":6815,"volume":97.44548,"closeTime":1585843199999},{"openTime":1585843200000,"open":6821.1,"high":6907.16,"low":6797.34,"close":6880.83,"volume":170.183138,"closeTime":1585844099999},{"openTime":1585844100000,"open":6880.83,"high":6912.25,"low":6850.23,"close":6875.37,"volume":80.131239,"closeTime":1585844999999},{"openTime":1585845000000,"open":6883.59,"high":6912.33,"low":6866.44,"close":6880.96,"volume":40.172748,"closeTime":1585845899999},{"openTime":1585845900000,"open":6875,"high":6927.36,"low":6861.09,"close":6918.66,"volume":116.565485,"closeTime":1585846799999},{"openTime":1585846800000,"open":6926.89,"high":7278.3,"low":6926.89,"close":7094.48,"volume":582.500374,"closeTime":1585847699999},{"openTime":1585847700000,"open":7100.15,"high":7158.06,"low":7049,"close":7132.11,"volume":102.473006,"closeTime":1585848599999},{"openTime":1585848600000,"open":7132.63,"high":7151.39,"low":7088.65,"close":7112.19,"volume":104.241897,"closeTime":1585849499999},{"openTime":1585849500000,"open":7110.79,"high":7127.18,"low":7088.65,"close":7092.74,"volume":62.621554,"closeTime":1585850399999},{"openTime":1585850400000,"open":7096.46,"high":7100.04,"low":6880.06,"close":6896.31,"volume":200.276937,"closeTime":1585851299999},{"openTime":1585851300000,"open":6896.31,"high":6941.26,"low":6840.01,"close":6913.42,"volume":99.724026,"closeTime":1585852199999},{"openTime":1585852200000,"open":6904.31,"high":6929.79,"low":6784.47,"close":6818.49,"volume":192.542971,"closeTime":1585853099999},{"openTime":1585853100000,"open":6818.5,"high":6838.17,"low":6733.94,"close":6793,"volume":417.830631,"closeTime":1585853999999},{"openTime":1585854000000,"open":6793,"high":6835.37,"low":6724.06,"close":6797.6,"volume":202.671189,"closeTime":1585854899999},{"openTime":1585854900000,"open":6790.49,"high":6869,"low":6790.49,"close":6853.38,"volume":91.224208,"closeTime":1585855799999},{"openTime":1585855800000,"open":6855.41,"high":6865.04,"low":6798.64,"close":6813.65,"volume":51.616496,"closeTime":1585856699999},{"openTime":1585856700000,"open":6808.33,"high":6826.55,"low":6781.55,"close":6807.3,"volume":87.246663,"closeTime":1585857599999},{"openTime":1585857600000,"open":6801.49,"high":6801.49,"low":6733.89,"close":6741.4,"volume":103.326873,"closeTime":1585858499999},{"openTime":1585858500000,"open":6745.8,"high":6786.08,"low":6654,"close":6682.22,"volume":141.37502,"closeTime":1585859399999},{"openTime":1585859400000,"open":6692.05,"high":6742.45,"low":6675.72,"close":6718.84,"volume":111.786691,"closeTime":1585860299999},{"openTime":1585860300000,"open":6715.52,"high":6758,"low":6709.48,"close":6742.63,"volume":74.867584,"closeTime":1585861199999},{"openTime":1585861200000,"open":6748.2,"high":6777.75,"low":6715.79,"close":6766.7,"volume":39.938245,"closeTime":1585862099999},{"openTime":1585862100000,"open":6764.01,"high":6797.88,"low":6744.04,"close":6786.76,"volume":22.798589,"closeTime":1585862999999},{"openTime":1585863000000,"open":6784.51,"high":6842.67,"low":6784.51,"close":6815.86,"volume":66.487251,"closeTime":1585863899999},{"openTime":1585863900000,"open":6823.09,"high":6851.03,"low":6820.73,"close":6832.35,"volume":25.83979,"closeTime":1585864799999},{"openTime":1585864800000,"open":6830.01,"high":6837.89,"low":6785.79,"close":6827.2,"volume":158.607689,"closeTime":1585865699999},{"openTime":1585865700000,"open":6832.05,"high":6846.54,"low":6813.42,"close":6816.33,"volume":36.826978,"closeTime":1585866599999},{"openTime":1585866600000,"open":6818.01,"high":6871.3,"low":6818.01,"close":6871.3,"volume":26.431977,"closeTime":1585867499999},{"openTime":1585867500000,"open":6872.99,"high":6872.99,"low":6840,"close":6850.29,"volume":27.381253,"closeTime":1585868399999},{"openTime":1585868400000,"open":6844.95,"high":6844.95,"low":6767.46,"close":6811.78,"volume":39.851842,"closeTime":1585869299999},{"openTime":1585869300000,"open":6811.78,"high":6819.12,"low":6756.56,"close":6771.27,"volume":17.74207,"closeTime":1585870199999},{"openTime":1585870200000,"open":6773.85,"high":6787,"low":6726.41,"close":6784.47,"volume":16.085522,"closeTime":1585871099999},{"openTime":1585871100000,"open":6785.85,"high":6834.54,"low":6781.98,"close":6796.72,"volume":16.378763,"closeTime":1585871999999},{"openTime":1585872000000,"open":6796.72,"high":6818.92,"low":6780.83,"close":6810.75,"volume":17.979104,"closeTime":1585872899999},{"openTime":1585872900000,"open":6806.81,"high":6810.75,"low":6762.19,"close":6772.53,"volume":17.461833,"closeTime":1585873799999},{"openTime":1585873800000,"open":6770.63,"high":6778.32,"low":6742.81,"close":6772.63,"volume":18.636213,"closeTime":1585874699999},{"openTime":1585874700000,"open":6766.67,"high":6766.67,"low":6732.2,"close":6750.26,"volume":20.25849,"closeTime":1585875599999},{"openTime":1585875600000,"open":6743.27,"high":6767.18,"low":6726.36,"close":6767.18,"volume":30.87248,"closeTime":1585876499999},{"openTime":1585876500000,"open":6765.97,"high":6774.03,"low":6760.01,"close":6762.52,"volume":34.535784,"closeTime":1585877399999},{"openTime":1585877400000,"open":6768.74,"high":6805.17,"low":6766.72,"close":6792.41,"volume":27.643738,"closeTime":1585878299999},{"openTime":1585878300000,"open":6795.81,"high":6808.22,"low":6787.11,"close":6803.13,"volume":22.206817,"closeTime":1585879199999},{"openTime":1585879200000,"open":6803.12,"high":6805.15,"low":6778.49,"close":6778.5,"volume":15.824801,"closeTime":1585880099999},{"openTime":1585880100000,"open":6781.18,"high":6806.98,"low":6781.18,"close":6803.16,"volume":23.637812,"closeTime":1585880999999},{"openTime":1585881000000,"open":6800.5,"high":6830.78,"low":6799.25,"close":6825.06,"volume":39.592897,"closeTime":1585881899999},{"openTime":1585881900000,"open":6825.77,"high":6825.77,"low":6802.83,"close":6812.17,"volume":17.079983,"closeTime":1585882799999},{"openTime":1585882800000,"open":6811.22,"high":6830.5,"low":6808.92,"close":6808.92,"volume":13.02422,"closeTime":1585883699999},{"openTime":1585883700000,"open":6815.25,"high":6825.08,"low":6777.66,"close":6794.92,"volume":22.428909,"closeTime":1585884599999},{"openTime":1585884600000,"open":6795.21,"high":6802.18,"low":6771.82,"close":6789.4,"volume":32.468571,"closeTime":1585885499999},{"openTime":1585885500000,"open":6795.44,"high":6801.46,"low":6781.36,"close":6781.36,"volume":13.795868,"closeTime":1585886399999},{"openTime":1585886400000,"open":6781.72,"high":6796.89,"low":6758.85,"close":6766.47,"volume":45.833783,"closeTime":1585887299999},{"openTime":1585887300000,"open":6765.91,"high":6785.44,"low":6757.92,"close":6773.52,"volume":16.767035,"closeTime":1585888199999},{"openTime":1585888200000,"open":6773.31,"high":6781.09,"low":6765.61,"close":6777.42,"volume":32.614688,"closeTime":1585889099999},{"openTime":1585889100000,"open":6780.85,"high":6800,"low":6777.89,"close":6787.33,"volume":23.154348,"closeTime":1585889999999},{"openTime":1585890000000,"open":6781.17,"high":6797.2,"low":6766.21,"close":6767.63,"volume":24.624073,"closeTime":1585890899999},{"openTime":1585890900000,"open":6773.28,"high":6775.81,"low":6750,"close":6764.16,"volume":23.268128,"closeTime":1585891799999},{"openTime":1585891800000,"open":6763.41,"high":6773.96,"low":6761.14,"close":6768.54,"volume":11.941856,"closeTime":1585892699999},{"openTime":1585892700000,"open":6768.55,"high":6785.18,"low":6766.79,"close":6782.01,"volume":13.042358,"closeTime":1585893599999},{"openTime":1585893600000,"open":6780.5,"high":6792.8,"low":6768.87,"close":6786.1,"volume":17.019158,"closeTime":1585894499999},{"openTime":1585894500000,"open":6792.52,"high":6811.81,"low":6787.42,"close":6810.9,"volume":20.445933,"closeTime":1585895399999},{"openTime":1585895400000,"open":6812.03,"high":6824.01,"low":6806.72,"close":6818.63,"volume":16.203487,"closeTime":1585896299999},{"openTime":1585896300000,"open":6821.42,"high":6826.78,"low":6800.18,"close":6805.66,"volume":18.036103,"closeTime":1585897199999},{"openTime":1585897200000,"open":6800.3,"high":6828.01,"low":6790.69,"close":6816,"volume":22.466185,"closeTime":1585898099999},{"openTime":1585898100000,"open":6811.99,"high":6874.25,"low":6811.98,"close":6856.16,"volume":46.238198,"closeTime":1585898999999},{"openTime":1585899000000,"open":6857.97,"high":6960.25,"low":6855.39,"close":6933.97,"volume":62.524096,"closeTime":1585899899999},{"openTime":1585899900000,"open":6936.61,"high":6956.65,"low":6901.29,"close":6940.99,"volume":47.988608,"closeTime":1585900799999},{"openTime":1585900800000,"open":6942.71,"high":6985.51,"low":6896.06,"close":6918.79,"volume":50.575693,"closeTime":1585901699999},{"openTime":1585901700000,"open":6925.64,"high":6928.23,"low":6876.47,"close":6914.34,"volume":30.043823,"closeTime":1585902599999},{"openTime":1585902600000,"open":6913.25,"high":6917.87,"low":6883.34,"close":6896.84,"volume":19.251126,"closeTime":1585903499999},{"openTime":1585903500000,"open":6896.73,"high":6942.8,"low":6893.98,"close":6933.06,"volume":16.946407,"closeTime":1585904399999},{"openTime":1585904400000,"open":6935.85,"high":6958.13,"low":6923.15,"close":6928.02,"volume":36.113374,"closeTime":1585905299999},{"openTime":1585905300000,"open":6927.07,"high":6928.66,"low":6902.06,"close":6917.9,"volume":21.86762,"closeTime":1585906199999},{"openTime":1585906200000,"open":6915.01,"high":6945.95,"low":6912.6,"close":6945.63,"volume":19.867631,"closeTime":1585907099999},{"openTime":1585907100000,"open":6948.91,"high":6987,"low":6933.94,"close":6969.55,"volume":39.047719,"closeTime":1585907999999},{"openTime":1585908000000,"open":6968.41,"high":6996.11,"low":6920.54,"close":6937.21,"volume":50.339179,"closeTime":1585908899999},{"openTime":1585908900000,"open":6941.3,"high":6968.63,"low":6922.48,"close":6963.39,"volume":66.391924,"closeTime":1585909799999},{"openTime":1585909800000,"open":6961.37,"high":6972.97,"low":6951.64,"close":6964.52,"volume":17.92016,"closeTime":1585910699999},{"openTime":1585910700000,"open":6967.43,"high":7055.52,"low":6967.43,"close":7028.59,"volume":79.046969,"closeTime":1585911599999},{"openTime":1585911600000,"open":7028.59,"high":7045.81,"low":6945.23,"close":6981.29,"volume":102.844156,"closeTime":1585912499999},{"openTime":1585912500000,"open":6981.28,"high":6988.34,"low":6952.87,"close":6988.34,"volume":40.610032,"closeTime":1585913399999},{"openTime":1585913400000,"open":6985.36,"high":6996,"low":6970.38,"close":6983.12,"volume":18.011201,"closeTime":1585914299999},{"openTime":1585914300000,"open":6986.61,"high":7034.12,"low":6984.65,"close":7017.12,"volume":32.094066,"closeTime":1585915199999},{"openTime":1585915200000,"open":7012.97,"high":7023.4,"low":6965.81,"close":7010.35,"volume":50.563295,"closeTime":1585916099999},{"openTime":1585916100000,"open":7011.86,"high":7013.81,"low":6977.6,"close":6997.18,"volume":31.935117,"closeTime":1585916999999},{"openTime":1585917000000,"open":7003.42,"high":7003.42,"low":6900.01,"close":6916.59,"volume":110.733656,"closeTime":1585917899999},{"openTime":1585917900000,"open":6927.48,"high":6928.51,"low":6855.37,"close":6928.51,"volume":49.108677,"closeTime":1585918799999},{"openTime":1585918800000,"open":6929.46,"high":6948.52,"low":6904.07,"close":6911.71,"volume":25.909018,"closeTime":1585919699999},{"openTime":1585919700000,"open":6906.45,"high":6927.86,"low":6869.4,"close":6901.79,"volume":69.756523,"closeTime":1585920599999},{"openTime":1585920600000,"open":6902.48,"high":6916.78,"low":6897.15,"close":6910.42,"volume":53.268565,"closeTime":1585921499999},{"openTime":1585921500000,"open":6910.42,"high":6910.42,"low":6827.39,"close":6846.43,"volume":59.627827,"closeTime":1585922399999},{"openTime":1585922400000,"open":6851.24,"high":6867.73,"low":6825.03,"close":6854.63,"volume":25.834608,"closeTime":1585923299999},{"openTime":1585923300000,"open":6855.87,"high":6855.87,"low":6785,"close":6828.82,"volume":51.999209,"closeTime":1585924199999},{"openTime":1585924200000,"open":6822.37,"high":6822.37,"low":6753.86,"close":6753.86,"volume":60.131502,"closeTime":1585925099999},{"openTime":1585925100000,"open":6753.94,"high":6806.51,"low":6734.5,"close":6798.28,"volume":61.610969,"closeTime":1585925999999},{"openTime":1585926000000,"open":6798.28,"high":6817.73,"low":6776.74,"close":6817.72,"volume":47.32385,"closeTime":1585926899999},{"openTime":1585926900000,"open":6816.94,"high":6829,"low":6700,"close":6715.51,"volume":96.038192,"closeTime":1585927799999},{"openTime":1585927800000,"open":6712.28,"high":6739.97,"low":6676.74,"close":6707.24,"volume":99.551497,"closeTime":1585928699999},{"openTime":1585928700000,"open":6709.68,"high":6737.28,"low":6700.71,"close":6719.5,"volume":64.388915,"closeTime":1585929599999},{"openTime":1585929600000,"open":6723.45,"high":6730.37,"low":6630.98,"close":6656.88,"volume":75.683927,"closeTime":1585930499999},{"openTime":1585930500000,"open":6656.88,"high":6676.02,"low":6611.02,"close":6665,"volume":42.882587,"closeTime":1585931399999},{"openTime":1585931400000,"open":6662.47,"high":6707.98,"low":6658.56,"close":6699.5,"volume":105.356194,"closeTime":1585932299999},{"openTime":1585932300000,"open":6694.43,"high":6782.4,"low":6672.59,"close":6766.29,"volume":48.940614,"closeTime":1585933199999},{"openTime":1585933200000,"open":6759.96,"high":6808.05,"low":6737.87,"close":6754.14,"volume":51.255032,"closeTime":1585934099999},{"openTime":1585934100000,"open":6754.14,"high":6758.47,"low":6721.9,"close":6750.17,"volume":42.506597,"closeTime":1585934999999},{"openTime":1585935000000,"open":6738.68,"high":6738.69,"low":6673.09,"close":6690,"volume":147.16551,"closeTime":1585935899999},{"openTime":1585935900000,"open":6690,"high":6737.71,"low":6690,"close":6712.43,"volume":23.406713,"closeTime":1585936799999},{"openTime":1585936800000,"open":6723.76,"high":6741.86,"low":6682.94,"close":6690.51,"volume":53.50018,"closeTime":1585937699999},{"openTime":1585937700000,"open":6690.51,"high":6742.79,"low":6690.51,"close":6742.79,"volume":26.379016,"closeTime":1585938599999},{"openTime":1585938600000,"open":6742.26,"high":6760.39,"low":6719.41,"close":6733.74,"volume":36.259714,"closeTime":1585939499999},{"openTime":1585939500000,"open":6734.18,"high":6757.1,"low":6730.49,"close":6757.1,"volume":75.007137,"closeTime":1585940399999},{"openTime":1585940400000,"open":6757.56,"high":6792.43,"low":6754.94,"close":6784.72,"volume":90.939947,"closeTime":1585941299999},{"openTime":1585941300000,"open":6786.73,"high":6788.63,"low":6746.82,"close":6771.68,"volume":36.772045,"closeTime":1585942199999},{"openTime":1585942200000,"open":6775.89,"high":6778.45,"low":6747.37,"close":6752.79,"volume":55.431077,"closeTime":1585943099999},{"openTime":1585943100000,"open":6752.79,"high":6799.04,"low":6752.79,"close":6774.07,"volume":32.547422,"closeTime":1585943999999},{"openTime":1585944000000,"open":6778.94,"high":6824.95,"low":6778.94,"close":6794.03,"volume":54.160935,"closeTime":1585944899999},{"openTime":1585944900000,"open":6786.46,"high":6807.06,"low":6762.5,"close":6791.55,"volume":49.501739,"closeTime":1585945799999},{"openTime":1585945800000,"open":6794.87,"high":6801.67,"low":6765.56,"close":6775.79,"volume":21.935119,"closeTime":1585946699999},{"openTime":1585946700000,"open":6774.01,"high":6774.01,"low":6683.56,"close":6704.8,"volume":59.197536,"closeTime":1585947599999},{"openTime":1585947600000,"open":6698.66,"high":6725.41,"low":6680,"close":6718.85,"volume":31.216456,"closeTime":1585948499999},{"openTime":1585948500000,"open":6718.85,"high":6735.72,"low":6706.64,"close":6735.72,"volume":15.631983,"closeTime":1585949399999},{"openTime":1585949400000,"open":6737.27,"high":6757.11,"low":6730,"close":6750.11,"volume":6.358117,"closeTime":1585950299999},{"openTime":1585950300000,"open":6747.02,"high":6762.18,"low":6725.57,"close":6736.02,"volume":10.773153,"closeTime":1585951199999},{"openTime":1585951200000,"open":6736.02,"high":6753.58,"low":6736.02,"close":6748.63,"volume":4.526427,"closeTime":1585952099999},{"openTime":1585952100000,"open":6748.63,"high":6748.63,"low":6719.8,"close":6723.36,"volume":13.107059,"closeTime":1585952999999},{"openTime":1585953000000,"open":6720.99,"high":6739.3,"low":6720.99,"close":6729.75,"volume":11.820608,"closeTime":1585953899999},{"openTime":1585953900000,"open":6729.75,"high":6779.97,"low":6729.74,"close":6777.7,"volume":34.650759,"closeTime":1585954799999},{"openTime":1585954800000,"open":6773.28,"high":6787.84,"low":6756.13,"close":6784.53,"volume":5.14588,"closeTime":1585955699999},{"openTime":1585955700000,"open":6787.85,"high":6788.16,"low":6765.27,"close":6775.28,"volume":12.698559,"closeTime":1585956599999},{"openTime":1585956600000,"open":6777.27,"high":6779.57,"low":6741.57,"close":6752.69,"volume":18.218378,"closeTime":1585957499999},{"openTime":1585957500000,"open":6747.8,"high":6750.09,"low":6725.42,"close":6742.92,"volume":12.174815,"closeTime":1585958399999},{"openTime":1585958400000,"open":6739.75,"high":6742.72,"low":6722.73,"close":6736.06,"volume":16.77956,"closeTime":1585959299999},{"openTime":1585959300000,"open":6739.97,"high":6756.82,"low":6728.8,"close":6748.49,"volume":20.538816,"closeTime":1585960199999},{"openTime":1585960200000,"open":6741.9,"high":6768.4,"low":6741.9,"close":6756.18,"volume":28.369705,"closeTime":1585961099999},{"openTime":1585961100000,"open":6756.69,"high":6763.27,"low":6743.7,"close":6763.27,"volume":16.191747,"closeTime":1585961999999},{"openTime":1585962000000,"open":6765.46,"high":6808.45,"low":6765.46,"close":6783.33,"volume":34.352627,"closeTime":1585962899999},{"openTime":1585962900000,"open":6783.34,"high":6791.09,"low":6752.18,"close":6761.87,"volume":15.216265,"closeTime":1585963799999},{"openTime":1585963800000,"open":6755.04,"high":6769.55,"low":6751.76,"close":6762.07,"volume":12.988568,"closeTime":1585964699999},{"openTime":1585964700000,"open":6767.93,"high":6778.41,"low":6759.28,"close":6767.39,"volume":9.94353,"closeTime":1585965599999},{"openTime":1585965600000,"open":6769.16,"high":6769.16,"low":6731.56,"close":6741.38,"volume":14.923588,"closeTime":1585966499999},{"openTime":1585966500000,"open":6741.59,"high":6754.43,"low":6734.97,"close":6748,"volume":15.368056,"closeTime":1585967399999},{"openTime":1585967400000,"open":6747.19,"high":6755.48,"low":6738.42,"close":6744.63,"volume":24.335426,"closeTime":1585968299999},{"openTime":1585968300000,"open":6741.93,"high":6741.98,"low":6688,"close":6688,"volume":32.418344,"closeTime":1585969199999},{"openTime":1585969200000,"open":6694.09,"high":6710.29,"low":6690.12,"close":6704.09,"volume":29.716862,"closeTime":1585970099999},{"openTime":1585970100000,"open":6708.37,"high":6708.37,"low":6669.68,"close":6696.01,"volume":28.730985,"closeTime":1585970999999},{"openTime":1585971000000,"open":6693.69,"high":6720,"low":6689.31,"close":6719,"volume":18.412999,"closeTime":1585971899999},{"openTime":1585971900000,"open":6713.71,"high":6718.62,"low":6704,"close":6704,"volume":18.106686,"closeTime":1585972799999},{"openTime":1585972800000,"open":6701.82,"high":6716.96,"low":6695.49,"close":6716.96,"volume":8.83406,"closeTime":1585973699999},{"openTime":1585973700000,"open":6716.96,"high":6733.16,"low":6716.96,"close":6727.12,"volume":23.782086,"closeTime":1585974599999},{"openTime":1585974600000,"open":6728.01,"high":6740.1,"low":6724.62,"close":6737.46,"volume":12.110375,"closeTime":1585975499999},{"openTime":1585975500000,"open":6737.46,"high":6739.98,"low":6722.7,"close":6723.68,"volume":10.209866,"closeTime":1585976399999},{"openTime":1585976400000,"open":6726.59,"high":6731.24,"low":6716.6,"close":6727.69,"volume":6.309327,"closeTime":1585977299999},{"openTime":1585977300000,"open":6726.11,"high":6760.39,"low":6719.58,"close":6760.39,"volume":17.734845,"closeTime":1585978199999},{"openTime":1585978200000,"open":6766.6,"high":6777.38,"low":6740.96,"close":6751.25,"volume":19.436744,"closeTime":1585979099999},{"openTime":1585979100000,"open":6751.25,"high":6751.96,"low":6731.89,"close":6740.34,"volume":8.241663,"closeTime":1585979999999},{"openTime":1585980000000,"open":6739.25,"high":6739.6,"low":6725.42,"close":6736.67,"volume":15.293757,"closeTime":1585980899999},{"openTime":1585980900000,"open":6734.01,"high":6735.66,"low":6718.21,"close":6721.57,"volume":21.207616,"closeTime":1585981799999},{"openTime":1585981800000,"open":6722.84,"high":6726.6,"low":6704.33,"close":6726.6,"volume":16.077048,"closeTime":1585982699999},{"openTime":1585982700000,"open":6727.14,"high":6744.1,"low":6724.85,"close":6739.11,"volume":19.818513,"closeTime":1585983599999},{"openTime":1585983600000,"open":6739.11,"high":6747.47,"low":6734.73,"close":6735.75,"volume":4.862147,"closeTime":1585984499999},{"openTime":1585984500000,"open":6741.39,"high":6743.67,"low":6728.94,"close":6729.85,"volume":7.01123,"closeTime":1585985399999},{"openTime":1585985400000,"open":6730.83,"high":6736.92,"low":6726.24,"close":6731.5,"volume":3.835688,"closeTime":1585986299999},{"openTime":1585986300000,"open":6733.49,"high":6746.55,"low":6730,"close":6739.17,"volume":8.401249,"closeTime":1585987199999},{"openTime":1585987200000,"open":6742.89,"high":6762.78,"low":6742.89,"close":6755.45,"volume":8.075279,"closeTime":1585988099999},{"openTime":1585988100000,"open":6758.52,"high":6778.71,"low":6755.23,"close":6763.74,"volume":14.145982,"closeTime":1585988999999},{"openTime":1585989000000,"open":6766.97,"high":6774.66,"low":6756.61,"close":6768.48,"volume":11.174535,"closeTime":1585989899999},{"openTime":1585989900000,"open":6773.42,"high":6791,"low":6771.66,"close":6791,"volume":17.148063,"closeTime":1585990799999},{"openTime":1585990800000,"open":6791.8,"high":6791.8,"low":6758.03,"close":6767.55,"volume":16.883358,"closeTime":1585991699999},{"openTime":1585991700000,"open":6763.68,"high":6767.57,"low":6753.37,"close":6760.95,"volume":6.634234,"closeTime":1585992599999},{"openTime":1585992600000,"open":6762.48,"high":6795.53,"low":6762.48,"close":6795.53,"volume":11.74463,"closeTime":1585993499999},{"openTime":1585993500000,"open":6797.49,"high":6880.45,"low":6797.49,"close":6849.74,"volume":75.036138,"closeTime":1585994399999},{"openTime":1585994400000,"open":6855.06,"high":6888.26,"low":6820.76,"close":6846.35,"volume":27.159904,"closeTime":1585995299999},{"openTime":1585995300000,"open":6845.65,"high":6877.25,"low":6844.33,"close":6874.5,"volume":19.71846,"closeTime":1585996199999},{"openTime":1585996200000,"open":6874.5,"high":6911.75,"low":6852.63,"close":6884.19,"volume":202.207781,"closeTime":1585997099999},{"openTime":1585997100000,"open":6884.2,"high":6901.59,"low":6868.47,"close":6889.15,"volume":41.868363,"closeTime":1585997999999},{"openTime":1585998000000,"open":6892.69,"high":6918.19,"low":6853.81,"close":6864.38,"volume":76.406566,"closeTime":1585998899999},{"openTime":1585998900000,"open":6868.58,"high":6876.83,"low":6839.94,"close":6844.54,"volume":21.062201,"closeTime":1585999799999},{"openTime":1585999800000,"open":6839.76,"high":6855.99,"low":6652.66,"close":6700.69,"volume":190.436233,"closeTime":1586000699999},{"openTime":1586000700000,"open":6700.69,"high":6737.83,"low":6690.21,"close":6705.79,"volume":62.063444,"closeTime":1586001599999},{"openTime":1586001600000,"open":6702.53,"high":6742.55,"low":6696.62,"close":6721.04,"volume":29.618841,"closeTime":1586002499999},{"openTime":1586002500000,"open":6720.2,"high":6732.07,"low":6707.65,"close":6711.18,"volume":14.106103,"closeTime":1586003399999},{"openTime":1586003400000,"open":6708.48,"high":6724.95,"low":6682.24,"close":6682.24,"volume":45.816688,"closeTime":1586004299999},{"openTime":1586004300000,"open":6684.68,"high":6729.41,"low":6675.1,"close":6718.53,"volume":15.36264,"closeTime":1586005199999},{"openTime":1586005200000,"open":6724.98,"high":6729.7,"low":6700.77,"close":6705.7,"volume":25.364581,"closeTime":1586006099999},{"openTime":1586006100000,"open":6716.82,"high":6730,"low":6707.51,"close":6728.61,"volume":10.310567,"closeTime":1586006999999},{"openTime":1586007000000,"open":6728.69,"high":6752.36,"low":6723.18,"close":6745.02,"volume":13.520857,"closeTime":1586007899999},{"openTime":1586007900000,"open":6753.5,"high":6758.24,"low":6736.73,"close":6736.73,"volume":13.93943,"closeTime":1586008799999},{"openTime":1586008800000,"open":6740.97,"high":6741.8,"low":6714.19,"close":6725.1,"volume":18.985404,"closeTime":1586009699999},{"openTime":1586009700000,"open":6720.72,"high":6732.67,"low":6715.73,"close":6732.67,"volume":13.199978,"closeTime":1586010599999},{"openTime":1586010600000,"open":6732.68,"high":6740.74,"low":6712.46,"close":6728.17,"volume":19.276696,"closeTime":1586011499999},{"openTime":1586011500000,"open":6721.41,"high":6733.89,"low":6717.52,"close":6717.52,"volume":11.046269,"closeTime":1586012399999},{"openTime":1586012400000,"open":6720.94,"high":6745.99,"low":6715.98,"close":6744.45,"volume":15.876894,"closeTime":1586013299999},{"openTime":1586013300000,"open":6741.48,"high":6772.8,"low":6736.72,"close":6762.66,"volume":22.744002,"closeTime":1586014199999},{"openTime":1586014200000,"open":6762.65,"high":6762.65,"low":6741.12,"close":6747.31,"volume":19.958675,"closeTime":1586015099999},{"openTime":1586015100000,"open":6747.31,"high":6748.35,"low":6727.71,"close":6741.66,"volume":26.404043,"closeTime":1586015999999},{"openTime":1586016000000,"open":6738.19,"high":6762.65,"low":6725.42,"close":6750.47,"volume":14.481033,"closeTime":1586016899999},{"openTime":1586016900000,"open":6755.65,"high":6806.1,"low":6755.65,"close":6784.7,"volume":52.119806,"closeTime":1586017799999},{"openTime":1586017800000,"open":6785.22,"high":6795.32,"low":6769.53,"close":6786.13,"volume":40.001992,"closeTime":1586018699999},{"openTime":1586018700000,"open":6783.02,"high":6808.97,"low":6783.02,"close":6791.84,"volume":34.703183,"closeTime":1586019599999},{"openTime":1586019600000,"open":6792.45,"high":6816.89,"low":6782.57,"close":6800,"volume":28.038485,"closeTime":1586020499999},{"openTime":1586020500000,"open":6797.72,"high":6800.02,"low":6770.68,"close":6777.52,"volume":47.913616,"closeTime":1586021399999},{"openTime":1586021400000,"open":6779,"high":6797.32,"low":6771.94,"close":6794.86,"volume":30.518826,"closeTime":1586022299999},{"openTime":1586022300000,"open":6794.86,"high":6797.35,"low":6782.14,"close":6789.47,"volume":15.685599,"closeTime":1586023199999},{"openTime":1586023200000,"open":6785.21,"high":6809.01,"low":6780.16,"close":6806.91,"volume":27.958613,"closeTime":1586024099999},{"openTime":1586024100000,"open":6808.49,"high":6814.05,"low":6789.75,"close":6798.09,"volume":41.068075,"closeTime":1586024999999},{"openTime":1586025000000,"open":6796.17,"high":6801.07,"low":6778.99,"close":6789.2,"volume":25.149284,"closeTime":1586025899999},{"openTime":1586025900000,"open":6787.84,"high":6792.98,"low":6780.66,"close":6787,"volume":8.037826,"closeTime":1586026799999},{"openTime":1586026800000,"open":6787.79,"high":6801.35,"low":6787.79,"close":6801.35,"volume":8.105512,"closeTime":1586027699999},{"openTime":1586027700000,"open":6802.14,"high":6802.72,"low":6733.05,"close":6749.61,"volume":56.179948,"closeTime":1586028599999},{"openTime":1586028600000,"open":6756.73,"high":6765.54,"low":6755.06,"close":6755.81,"volume":7.911754,"closeTime":1586029499999},{"openTime":1586029500000,"open":6758.73,"high":6764.92,"low":6744.28,"close":6760.83,"volume":15.65836,"closeTime":1586030399999},{"openTime":1586030400000,"open":6760.83,"high":6781.4,"low":6760.83,"close":6768.52,"volume":26.101268,"closeTime":1586031299999},{"openTime":1586031300000,"open":6773.11,"high":6873,"low":6770.56,"close":6850.86,"volume":90.948775,"closeTime":1586032199999},{"openTime":1586032200000,"open":6851.44,"high":7025.2,"low":6737.49,"close":6809.27,"volume":508.626679,"closeTime":1586033099999},{"openTime":1586033100000,"open":6803.39,"high":6913.99,"low":6786.6,"close":6843.47,"volume":112.198929,"closeTime":1586033999999},{"openTime":1586034000000,"open":6843.43,"high":6902.06,"low":6836.32,"close":6851.85,"volume":107.010811,"closeTime":1586034899999},{"openTime":1586034900000,"open":6854.8,"high":6888.56,"low":6854.25,"close":6888.56,"volume":30.331823,"closeTime":1586035799999},{"openTime":1586035800000,"open":6888.56,"high":6899.42,"low":6852.33,"close":6872.02,"volume":28.280949,"closeTime":1586036699999},{"openTime":1586036700000,"open":6880.44,"high":6884.93,"low":6855.98,"close":6878.5,"volume":15.125289,"closeTime":1586037599999},{"openTime":1586037600000,"open":6878.5,"high":6878.51,"low":6797.25,"close":6832.79,"volume":76.458871,"closeTime":1586038499999},{"openTime":1586038500000,"open":6833.68,"high":6861.13,"low":6833.68,"close":6856.81,"volume":13.235702,"closeTime":1586039399999},{"openTime":1586039400000,"open":6860.07,"high":6890.38,"low":6860.07,"close":6874.25,"volume":32.765415,"closeTime":1586040299999},{"openTime":1586040300000,"open":6880.4,"high":6880.94,"low":6850.73,"close":6860.53,"volume":17.944495,"closeTime":1586041199999},{"openTime":1586041200000,"open":6851.88,"high":6874.78,"low":6835.12,"close":6859.99,"volume":14.762011,"closeTime":1586042099999},{"openTime":1586042100000,"open":6855.04,"high":6867.74,"low":6835.51,"close":6845.24,"volume":10.673298,"closeTime":1586042999999},{"openTime":1586043000000,"open":6848.23,"high":6852.8,"low":6833.68,"close":6840.78,"volume":19.719869,"closeTime":1586043899999},{"openTime":1586043900000,"open":6846.33,"high":6885.99,"low":6845.6,"close":6871.65,"volume":17.050167,"closeTime":1586044799999},{"openTime":1586044800000,"open":6876.31,"high":6911.23,"low":6854.8,"close":6865.02,"volume":38.823497,"closeTime":1586045699999},{"openTime":1586045700000,"open":6865,"high":6896.79,"low":6854.32,"close":6888.17,"volume":9.717867,"closeTime":1586046599999},{"openTime":1586046600000,"open":6892.74,"high":6902.05,"low":6875.53,"close":6899.43,"volume":13.259357,"closeTime":1586047499999},{"openTime":1586047500000,"open":6896.46,"high":6912.43,"low":6866.36,"close":6874.98,"volume":38.596995,"closeTime":1586048399999},{"openTime":1586048400000,"open":6868.75,"high":6895.81,"low":6845,"close":6872.77,"volume":30.108102,"closeTime":1586049299999},{"openTime":1586049300000,"open":6875.7,"high":6887.78,"low":6871.99,"close":6878.74,"volume":9.589263,"closeTime":1586050199999},{"openTime":1586050200000,"open":6878.74,"high":6883.2,"low":6864.84,"close":6867.52,"volume":1.665677,"closeTime":1586051099999},{"openTime":1586051100000,"open":6870.28,"high":6873.18,"low":6857.01,"close":6865.91,"volume":3.201495,"closeTime":1586051999999},{"openTime":1586052000000,"open":6864.7,"high":6864.7,"low":6815.13,"close":6841.04,"volume":64.140503,"closeTime":1586052899999},{"openTime":1586052900000,"open":6841.04,"high":6850.61,"low":6826.02,"close":6836.17,"volume":4.625436,"closeTime":1586053799999},{"openTime":1586053800000,"open":6836.85,"high":6846.99,"low":6832.77,"close":6842,"volume":34.093829,"closeTime":1586054699999},{"openTime":1586054700000,"open":6844.94,"high":6852.24,"low":6844.94,"close":6849,"volume":28.545391,"closeTime":1586055599999},{"openTime":1586055600000,"open":6852.61,"high":6852.88,"low":6830.19,"close":6831.2,"volume":10.827522,"closeTime":1586056499999},{"openTime":1586056500000,"open":6836.27,"high":6838.78,"low":6823.36,"close":6824.83,"volume":6.314686,"closeTime":1586057399999},{"openTime":1586057400000,"open":6828.96,"high":6828.96,"low":6801.11,"close":6801.11,"volume":57.004711,"closeTime":1586058299999},{"openTime":1586058300000,"open":6809.1,"high":6818.94,"low":6804.63,"close":6807.88,"volume":4.782627,"closeTime":1586059199999},{"openTime":1586059200000,"open":6801.39,"high":6804.41,"low":6781.83,"close":6784.38,"volume":41.061874,"closeTime":1586060099999},{"openTime":1586060100000,"open":6787.27,"high":6796.03,"low":6753.86,"close":6777.27,"volume":54.894138,"closeTime":1586060999999},{"openTime":1586061000000,"open":6773.99,"high":6790,"low":6770.76,"close":6785,"volume":111.520993,"closeTime":1586061899999},{"openTime":1586061900000,"open":6785,"high":6792.42,"low":6776.48,"close":6778.8,"volume":60.633991,"closeTime":1586062799999},{"openTime":1586062800000,"open":6779.99,"high":6800.04,"low":6770,"close":6793.48,"volume":13.29722,"closeTime":1586063699999},{"openTime":1586063700000,"open":6795.62,"high":6817.85,"low":6794.78,"close":6813.23,"volume":33.377913,"closeTime":1586064599999},{"openTime":1586064600000,"open":6814.69,"high":6845.71,"low":6805.46,"close":6829.14,"volume":51.382401,"closeTime":1586065499999},{"openTime":1586065500000,"open":6826.62,"high":6830.5,"low":6784.04,"close":6791.51,"volume":68.886385,"closeTime":1586066399999},{"openTime":1586066400000,"open":6790,"high":6790,"low":6756.44,"close":6788.91,"volume":39.516055,"closeTime":1586067299999},{"openTime":1586067300000,"open":6787.74,"high":6791.42,"low":6773.88,"close":6788.38,"volume":8.692835,"closeTime":1586068199999},{"openTime":1586068200000,"open":6787.89,"high":6787.89,"low":6742.9,"close":6760.96,"volume":40.658402,"closeTime":1586069099999},{"openTime":1586069100000,"open":6758.1,"high":6782.34,"low":6758.1,"close":6775.36,"volume":8.446747,"closeTime":1586069999999},{"openTime":1586070000000,"open":6779.85,"high":6780.51,"low":6758.99,"close":6780.51,"volume":11.484135,"closeTime":1586070899999},{"openTime":1586070900000,"open":6780.43,"high":6786.93,"low":6776.26,"close":6786.63,"volume":8.449732,"closeTime":1586071799999},{"openTime":1586071800000,"open":6782.28,"high":6793.28,"low":6771.89,"close":6778.02,"volume":12.131742,"closeTime":1586072699999},{"openTime":1586072700000,"open":6777.84,"high":6782.21,"low":6760.65,"close":6779.68,"volume":4.70844,"closeTime":1586073599999},{"openTime":1586073600000,"open":6774.97,"high":6782.21,"low":6757.69,"close":6778.15,"volume":22.569366,"closeTime":1586074499999},{"openTime":1586074500000,"open":6783.89,"high":6801.26,"low":6780.64,"close":6794.49,"volume":6.114088,"closeTime":1586075399999},{"openTime":1586075400000,"open":6790.2,"high":6803.17,"low":6785.42,"close":6798.67,"volume":3.839018,"closeTime":1586076299999},{"openTime":1586076300000,"open":6799.32,"high":6799.46,"low":6780.84,"close":6788.14,"volume":2.474877,"closeTime":1586077199999},{"openTime":1586077200000,"open":6782.55,"high":6808.01,"low":6782.54,"close":6808.01,"volume":3.623231,"closeTime":1586078099999},{"openTime":1586078100000,"open":6810.03,"high":6833.68,"low":6798.67,"close":6820.23,"volume":21.443613,"closeTime":1586078999999},{"openTime":1586079000000,"open":6820.23,"high":6820.8,"low":6769.56,"close":6772.17,"volume":29.640914,"closeTime":1586079899999},{"openTime":1586079900000,"open":6778.03,"high":6786.01,"low":6765.88,"close":6777.06,"volume":11.473511,"closeTime":1586080799999},{"openTime":1586080800000,"open":6773.31,"high":6787.74,"low":6767.34,"close":6778.18,"volume":4.07616,"closeTime":1586081699999},{"openTime":1586081700000,"open":6778.18,"high":6787.93,"low":6771.27,"close":6786.18,"volume":1.611604,"closeTime":1586082599999},{"openTime":1586082600000,"open":6783.75,"high":6787.66,"low":6769.92,"close":6769.92,"volume":15.135994,"closeTime":1586083499999},{"openTime":1586083500000,"open":6768.55,"high":6774.03,"low":6746.46,"close":6758.47,"volume":32.129926,"closeTime":1586084399999},{"openTime":1586084400000,"open":6751.44,"high":6823.62,"low":6750.09,"close":6793.32,"volume":38.694679,"closeTime":1586085299999},{"openTime":1586085300000,"open":6788.03,"high":6795.46,"low":6784.24,"close":6794.91,"volume":1.166518,"closeTime":1586086199999},{"openTime":1586086200000,"open":6794.91,"high":6816.23,"low":6790,"close":6793.56,"volume":22.697038,"closeTime":1586087099999},{"openTime":1586087100000,"open":6792.94,"high":6792.94,"low":6777.55,"close":6784.06,"volume":19.971703,"closeTime":1586087999999},{"openTime":1586088000000,"open":6777.64,"high":6795.45,"low":6765.09,"close":6795.45,"volume":35.38253,"closeTime":1586088899999},{"openTime":1586088900000,"open":6795.45,"high":6799.99,"low":6773.04,"close":6781.59,"volume":9.412576,"closeTime":1586089799999},{"openTime":1586089800000,"open":6775.87,"high":6799.4,"low":6775,"close":6794.68,"volume":4.722575,"closeTime":1586090699999},{"openTime":1586090700000,"open":6798.77,"high":6802.57,"low":6790.09,"close":6797.52,"volume":1.90401,"closeTime":1586091599999},{"openTime":1586091600000,"open":6797.28,"high":6800.01,"low":6787.2,"close":6800.01,"volume":4.949602,"closeTime":1586092499999},{"openTime":1586092500000,"open":6800.01,"high":6809.14,"low":6790.82,"close":6797.69,"volume":3.082337,"closeTime":1586093399999},{"openTime":1586093400000,"open":6797.61,"high":6830.08,"low":6797.61,"close":6822.05,"volume":16.321388,"closeTime":1586094299999},{"openTime":1586094300000,"open":6821.01,"high":6824.1,"low":6796.81,"close":6805.88,"volume":3.64685,"closeTime":1586095199999},{"openTime":1586095200000,"open":6805.17,"high":6805.17,"low":6790,"close":6793.68,"volume":20.328335,"closeTime":1586096099999},{"openTime":1586096100000,"open":6794,"high":6798.98,"low":6779,"close":6789.11,"volume":7.011208,"closeTime":1586096999999},{"openTime":1586097000000,"open":6793.76,"high":6793.76,"low":6774.82,"close":6783.48,"volume":22.637316,"closeTime":1586097899999},{"openTime":1586097900000,"open":6783.48,"high":6791,"low":6776.26,"close":6778.57,"volume":8.95169,"closeTime":1586098799999},{"openTime":1586098800000,"open":6772.96,"high":6789,"low":6766.97,"close":6784.47,"volume":17.850458,"closeTime":1586099699999},{"openTime":1586099700000,"open":6783.39,"high":6803.17,"low":6783.39,"close":6797.5,"volume":3.823679,"closeTime":1586100599999},{"openTime":1586100600000,"open":6802.96,"high":6802.96,"low":6792.81,"close":6798.58,"volume":4.233176,"closeTime":1586101499999},{"openTime":1586101500000,"open":6798.4,"high":6811.14,"low":6789.14,"close":6790,"volume":8.053064,"closeTime":1586102399999},{"openTime":1586102400000,"open":6790,"high":6793.84,"low":6773.56,"close":6782.51,"volume":5.662544,"closeTime":1586103299999},{"openTime":1586103300000,"open":6778.03,"high":6798.52,"low":6775.98,"close":6793.94,"volume":8.887039,"closeTime":1586104199999},{"openTime":1586104200000,"open":6795.75,"high":6797.7,"low":6786.77,"close":6788.56,"volume":11.284897,"closeTime":1586105099999},{"openTime":1586105100000,"open":6788.56,"high":6788.56,"low":6774.96,"close":6788.09,"volume":11.800341,"closeTime":1586105999999},{"openTime":1586106000000,"open":6787.64,"high":6787.64,"low":6706.74,"close":6732.12,"volume":65.997751,"closeTime":1586106899999},{"openTime":1586106900000,"open":6732.11,"high":6732.11,"low":6679.53,"close":6710.24,"volume":50.733795,"closeTime":1586107799999},{"openTime":1586107800000,"open":6710.26,"high":6732.36,"low":6702.71,"close":6725.19,"volume":10.039418,"closeTime":1586108699999},{"openTime":1586108700000,"open":6725.43,"high":6849,"low":6725.43,"close":6808.83,"volume":96.184036,"closeTime":1586109599999},{"openTime":1586109600000,"open":6805.32,"high":6811.59,"low":6787.79,"close":6795.06,"volume":7.76301,"closeTime":1586110499999},{"openTime":1586110500000,"open":6788.04,"high":6822.18,"low":6786.92,"close":6800,"volume":7.718694,"closeTime":1586111399999},{"openTime":1586111400000,"open":6805.27,"high":6829.89,"low":6803.85,"close":6817,"volume":31.344951,"closeTime":1586112299999},{"openTime":1586112300000,"open":6820.7,"high":6825.26,"low":6791.42,"close":6802.72,"volume":64.694212,"closeTime":1586113199999},{"openTime":1586113200000,"open":6808.96,"high":6820.36,"low":6806.45,"close":6809.68,"volume":3.009691,"closeTime":1586114099999},{"openTime":1586114100000,"open":6814.94,"high":6823.41,"low":6811.03,"close":6818.45,"volume":10.545377,"closeTime":1586114999999},{"openTime":1586115000000,"open":6818.04,"high":6821.06,"low":6794.82,"close":6802.71,"volume":10.763706,"closeTime":1586115899999},{"openTime":1586115900000,"open":6805.66,"high":6815.44,"low":6798.77,"close":6806.73,"volume":6.741883,"closeTime":1586116799999},{"openTime":1586116800000,"open":6806.58,"high":6806.58,"low":6783.39,"close":6787.73,"volume":9.930682,"closeTime":1586117699999},{"openTime":1586117700000,"open":6788.47,"high":6788.47,"low":6750.52,"close":6750.52,"volume":34.913361,"closeTime":1586118599999},{"openTime":1586118600000,"open":6750.52,"high":6765.03,"low":6734.1,"close":6751.91,"volume":21.573877,"closeTime":1586119499999},{"openTime":1586119500000,"open":6751.89,"high":6775.27,"low":6751.89,"close":6762.45,"volume":5.242468,"closeTime":1586120399999},{"openTime":1586120400000,"open":6761.73,"high":6761.73,"low":6728.52,"close":6753.52,"volume":31.500083,"closeTime":1586121299999},{"openTime":1586121300000,"open":6753.59,"high":6771.65,"low":6753.59,"close":6771.51,"volume":3.89316,"closeTime":1586122199999},{"openTime":1586122200000,"open":6766.28,"high":6771.64,"low":6757.22,"close":6771.64,"volume":3.853171,"closeTime":1586123099999},{"openTime":1586123100000,"open":6771.64,"high":6800,"low":6760.39,"close":6765.52,"volume":18.160723,"closeTime":1586123999999},{"openTime":1586124000000,"open":6765.53,"high":6807.66,"low":6765.53,"close":6799.42,"volume":20.736854,"closeTime":1586124899999},{"openTime":1586124900000,"open":6799.85,"high":6821.19,"low":6788.29,"close":6804.09,"volume":11.149873,"closeTime":1586125799999},{"openTime":1586125800000,"open":6800.5,"high":6804.17,"low":6763.73,"close":6780.7,"volume":45.123913,"closeTime":1586126699999},{"openTime":1586126700000,"open":6780.32,"high":6809.55,"low":6776.59,"close":6800,"volume":5.887663,"closeTime":1586127599999},{"openTime":1586127600000,"open":6808.34,"high":6811.51,"low":6785,"close":6792,"volume":20.650154,"closeTime":1586128499999},{"openTime":1586128500000,"open":6795.73,"high":6795.73,"low":6780.11,"close":6787.25,"volume":4.359939,"closeTime":1586129399999},{"openTime":1586129400000,"open":6790.01,"high":6795.73,"low":6774.73,"close":6793,"volume":6.627502,"closeTime":1586130299999},{"openTime":1586130300000,"open":6794.29,"high":6801.22,"low":6776,"close":6781.73,"volume":9.921797,"closeTime":1586131199999},{"openTime":1586131200000,"open":6781.74,"high":6805.32,"low":6775,"close":6796.8,"volume":52.659045,"closeTime":1586132099999},{"openTime":1586132100000,"open":6795.62,"high":6883.22,"low":6795.62,"close":6845.63,"volume":65.777184,"closeTime":1586132999999},{"openTime":1586133000000,"open":6846.12,"high":6862.2,"low":6805.2,"close":6849.75,"volume":26.873186,"closeTime":1586133899999},{"openTime":1586133900000,"open":6849.41,"high":6881.15,"low":6844.37,"close":6881.15,"volume":20.994613,"closeTime":1586134799999},{"openTime":1586134800000,"open":6878.78,"high":6900.95,"low":6850,"close":6859.49,"volume":39.96585,"closeTime":1586135699999},{"openTime":1586135700000,"open":6861.45,"high":6872.59,"low":6840.31,"close":6845,"volume":101.962711,"closeTime":1586136599999},{"openTime":1586136600000,"open":6845,"high":6851.16,"low":6835.07,"close":6840.85,"volume":166.292715,"closeTime":1586137499999},{"openTime":1586137500000,"open":6842.76,"high":6851.23,"low":6837.71,"close":6849.81,"volume":11.177907,"closeTime":1586138399999},{"openTime":1586138400000,"open":6849.85,"high":6856.13,"low":6844.17,"close":6849.93,"volume":7.257086,"closeTime":1586139299999},{"openTime":1586139300000,"open":6849.51,"high":6850,"low":6826.99,"close":6835.3,"volume":49.546949,"closeTime":1586140199999},{"openTime":1586140200000,"open":6835.3,"high":6837.03,"low":6803.67,"close":6814.23,"volume":20.106517,"closeTime":1586141099999},{"openTime":1586141100000,"open":6821.81,"high":6834.43,"low":6819.38,"close":6828.69,"volume":11.555924,"closeTime":1586141999999},{"openTime":1586142000000,"open":6832.68,"high":6848.68,"low":6832.67,"close":6843.53,"volume":22.974637,"closeTime":1586142899999},{"openTime":1586142900000,"open":6839.75,"high":6852.22,"low":6839.75,"close":6843.54,"volume":12.991595,"closeTime":1586143799999},{"openTime":1586143800000,"open":6846.92,"high":6858.75,"low":6845.76,"close":6849.96,"volume":97.446971,"closeTime":1586144699999},{"openTime":1586144700000,"open":6848.79,"high":6854.92,"low":6838.19,"close":6854.92,"volume":6.934499,"closeTime":1586145599999},{"openTime":1586145600000,"open":6854.97,"high":6903.3,"low":6854.97,"close":6903.3,"volume":40.356809,"closeTime":1586146499999},{"openTime":1586146500000,"open":6904.58,"high":6947.74,"low":6888.11,"close":6905.64,"volume":85.123498,"closeTime":1586147399999},{"openTime":1586147400000,"open":6917.69,"high":6962.02,"low":6917.69,"close":6934.19,"volume":44.855081,"closeTime":1586148299999},{"openTime":1586148300000,"open":6934.19,"high":6975.68,"low":6925.74,"close":6953.65,"volume":72.120474,"closeTime":1586149199999},{"openTime":1586149200000,"open":6959.36,"high":6987.27,"low":6924.52,"close":6938.18,"volume":49.338373,"closeTime":1586150099999},{"openTime":1586150100000,"open":6942.39,"high":6958.13,"low":6930.85,"close":6946.57,"volume":37.323207,"closeTime":1586150999999},{"openTime":1586151000000,"open":6945.06,"high":6977.03,"low":6945.06,"close":6971.52,"volume":28.705853,"closeTime":1586151899999},{"openTime":1586151900000,"open":6971.07,"high":7020.08,"low":6958.46,"close":7004.57,"volume":42.305956,"closeTime":1586152799999},{"openTime":1586152800000,"open":7011.59,"high":7022.56,"low":6973.84,"close":7003.63,"volume":43.95723,"closeTime":1586153699999},{"openTime":1586153700000,"open":7007.08,"high":7049,"low":6994.66,"close":7030.16,"volume":51.293181,"closeTime":1586154599999},{"openTime":1586154600000,"open":7030.26,"high":7114.94,"low":7026.55,"close":7095.83,"volume":48.142458,"closeTime":1586155499999},{"openTime":1586155500000,"open":7095.83,"high":7102.86,"low":7058.72,"close":7092.7,"volume":31.694405,"closeTime":1586156399999},{"openTime":1586156400000,"open":7100.14,"high":7115.65,"low":7041.27,"close":7051.84,"volume":34.248101,"closeTime":1586157299999},{"openTime":1586157300000,"open":7046.62,"high":7057.17,"low":6970,"close":7021.71,"volume":77.262458,"closeTime":1586158199999},{"openTime":1586158200000,"open":7028.01,"high":7072.97,"low":7025.79,"close":7072.75,"volume":17.248021,"closeTime":1586159099999},{"openTime":1586159100000,"open":7076.47,"high":7079.11,"low":7040.97,"close":7045.24,"volume":50.085621,"closeTime":1586159999999},{"openTime":1586160000000,"open":7045.22,"high":7097.26,"low":7045.22,"close":7097.26,"volume":32.118149,"closeTime":1586160899999},{"openTime":1586160900000,"open":7097.29,"high":7097.29,"low":7060.37,"close":7090.93,"volume":40.003362,"closeTime":1586161799999},{"openTime":1586161800000,"open":7094.16,"high":7097.35,"low":7046.7,"close":7064,"volume":18.40591,"closeTime":1586162699999},{"openTime":1586162700000,"open":7059.17,"high":7063.43,"low":7027.27,"close":7051.89,"volume":30.433731,"closeTime":1586163599999},{"openTime":1586163600000,"open":7049.95,"high":7108.96,"low":7045.52,"close":7093.52,"volume":68.412303,"closeTime":1586164499999},{"openTime":1586164500000,"open":7097.49,"high":7155.25,"low":7090.98,"close":7138.66,"volume":82.261244,"closeTime":1586165399999},{"openTime":1586165400000,"open":7138.66,"high":7156.81,"low":7109.39,"close":7146.78,"volume":25.812266,"closeTime":1586166299999},{"openTime":1586166300000,"open":7154.41,"high":7160,"low":7107.35,"close":7123.05,"volume":33.913612,"closeTime":1586167199999},{"openTime":1586167200000,"open":7122.98,"high":7139.99,"low":7099.02,"close":7130.64,"volume":31.427217,"closeTime":1586168099999},{"openTime":1586168100000,"open":7129.92,"high":7129.92,"low":7106.97,"close":7128.96,"volume":12.949627,"closeTime":1586168999999},{"openTime":1586169000000,"open":7128.92,"high":7169.99,"low":7120.75,"close":7120.75,"volume":37.502362,"closeTime":1586169899999},{"openTime":1586169900000,"open":7130.07,"high":7133.35,"low":7080,"close":7089.47,"volume":37.522536,"closeTime":1586170799999},{"openTime":1586170800000,"open":7095.31,"high":7120.15,"low":7086.23,"close":7120.15,"volume":21.115272,"closeTime":1586171699999},{"openTime":1586171700000,"open":7123.02,"high":7131.47,"low":7110.01,"close":7123.43,"volume":20.582293,"closeTime":1586172599999},{"openTime":1586172600000,"open":7130.62,"high":7133.55,"low":7109.76,"close":7111.4,"volume":10.991217,"closeTime":1586173499999},{"openTime":1586173500000,"open":7111.4,"high":7121.53,"low":7095.71,"close":7109.37,"volume":19.616225,"closeTime":1586174399999},{"openTime":1586174400000,"open":7109.37,"high":7151.64,"low":7109.37,"close":7124.08,"volume":53.634543,"closeTime":1586175299999},{"openTime":1586175300000,"open":7127.41,"high":7127.41,"low":7111.49,"close":7125.78,"volume":16.433523,"closeTime":1586176199999},{"openTime":1586176200000,"open":7124.03,"high":7177.03,"low":7124.03,"close":7161.29,"volume":42.937792,"closeTime":1586177099999},{"openTime":1586177100000,"open":7172.27,"high":7172.28,"low":7130.11,"close":7146.69,"volume":77.850319,"closeTime":1586177999999},{"openTime":1586178000000,"open":7146.68,"high":7166.05,"low":7141,"close":7146.34,"volume":22.492381,"closeTime":1586178899999},{"openTime":1586178900000,"open":7141.79,"high":7175,"low":7141,"close":7161.12,"volume":25.17637,"closeTime":1586179799999},{"openTime":1586179800000,"open":7157.76,"high":7169.51,"low":7046.71,"close":7098.99,"volume":80.829369,"closeTime":1586180699999},{"openTime":1586180700000,"open":7098.74,"high":7130.26,"low":7090.31,"close":7113.7,"volume":75.230998,"closeTime":1586181599999},{"openTime":1586181600000,"open":7116.14,"high":7131.1,"low":7087.69,"close":7100,"volume":54.635839,"closeTime":1586182499999},{"openTime":1586182500000,"open":7103.46,"high":7108.82,"low":7076.38,"close":7095.14,"volume":28.674575,"closeTime":1586183399999},{"openTime":1586183400000,"open":7089.46,"high":7114.06,"low":7073.62,"close":7104.51,"volume":13.565543,"closeTime":1586184299999},{"openTime":1586184300000,"open":7106.15,"high":7117.59,"low":7094.99,"close":7117.59,"volume":6.325818,"closeTime":1586185199999},{"openTime":1586185200000,"open":7117.59,"high":7128.03,"low":7103.81,"close":7116.71,"volume":17.042816,"closeTime":1586186099999},{"openTime":1586186100000,"open":7116.71,"high":7123.8,"low":7099.41,"close":7105.89,"volume":5.731014,"closeTime":1586186999999},{"openTime":1586187000000,"open":7107.81,"high":7148.01,"low":7107.81,"close":7145.26,"volume":27.353158,"closeTime":1586187899999},{"openTime":1586187900000,"open":7139.61,"high":7163.2,"low":7132.36,"close":7159.15,"volume":28.51564,"closeTime":1586188799999},{"openTime":1586188800000,"open":7159.17,"high":7195.35,"low":7085.99,"close":7127.2,"volume":98.552365,"closeTime":1586189699999},{"openTime":1586189700000,"open":7124.56,"high":7162.32,"low":7124.56,"close":7141.73,"volume":22.401802,"closeTime":1586190599999},{"openTime":1586190600000,"open":7149.3,"high":7157.88,"low":7130.97,"close":7144.1,"volume":9.992316,"closeTime":1586191499999},{"openTime":1586191500000,"open":7150.74,"high":7171.61,"low":7132.9,"close":7157.31,"volume":28.554618,"closeTime":1586192399999},{"openTime":1586192400000,"open":7161.95,"high":7175.98,"low":7148.89,"close":7155.55,"volume":16.360027,"closeTime":1586193299999},{"openTime":1586193300000,"open":7157.18,"high":7207.78,"low":7157.18,"close":7199.04,"volume":76.024571,"closeTime":1586194199999},{"openTime":1586194200000,"open":7199.01,"high":7231.47,"low":7171.82,"close":7218.72,"volume":39.164532,"closeTime":1586195099999},{"openTime":1586195100000,"open":7218.71,"high":7223.03,"low":7162.12,"close":7220.28,"volume":304.08136,"closeTime":1586195999999},{"openTime":1586196000000,"open":7220.28,"high":7227.92,"low":7190,"close":7196.3,"volume":21.868667,"closeTime":1586196899999},{"openTime":1586196900000,"open":7201.33,"high":7221.26,"low":7200,"close":7201.99,"volume":72.90694,"closeTime":1586197799999},{"openTime":1586197800000,"open":7202,"high":7221.5,"low":7200,"close":7216.96,"volume":130.585217,"closeTime":1586198699999},{"openTime":1586198700000,"open":7220.42,"high":7260.04,"low":7220.42,"close":7254.26,"volume":38.389482,"closeTime":1586199599999},{"openTime":1586199600000,"open":7257.2,"high":7314.69,"low":7234.78,"close":7300.28,"volume":64.647008,"closeTime":1586200499999},{"openTime":1586200500000,"open":7291.49,"high":7303.79,"low":7259.55,"close":7296,"volume":58.058598,"closeTime":1586201399999},{"openTime":1586201400000,"open":7296.01,"high":7314.27,"low":7286.58,"close":7293.32,"volume":49.774887,"closeTime":1586202299999},{"openTime":1586202300000,"open":7299.55,"high":7325.8,"low":7253.56,"close":7276.92,"volume":60.060384,"closeTime":1586203199999},{"openTime":1586203200000,"open":7276,"high":7301.49,"low":7201,"close":7231.65,"volume":94.067374,"closeTime":1586204099999},{"openTime":1586204100000,"open":7222.89,"high":7262.61,"low":7203.79,"close":7253.34,"volume":50.836893,"closeTime":1586204999999},{"openTime":1586205000000,"open":7253.19,"high":7266.13,"low":7236.47,"close":7242.6,"volume":11.737287,"closeTime":1586205899999},{"openTime":1586205900000,"open":7242.6,"high":7253.4,"low":7219.74,"close":7226.51,"volume":12.661475,"closeTime":1586206799999},{"openTime":1586206800000,"open":7226.52,"high":7253.53,"low":7215.16,"close":7238.53,"volume":18.30556,"closeTime":1586207699999},{"openTime":1586207700000,"open":7245.01,"high":7290,"low":7245.01,"close":7283.91,"volume":15.892854,"closeTime":1586208599999},{"openTime":1586208600000,"open":7275.95,"high":7289.27,"low":7261.19,"close":7280.39,"volume":5.565173,"closeTime":1586209499999},{"openTime":1586209500000,"open":7279,"high":7297.6,"low":7275.26,"close":7296.01,"volume":6.974361,"closeTime":1586210399999},{"openTime":1586210400000,"open":7296.57,"high":7299.41,"low":7269.72,"close":7287.34,"volume":16.626486,"closeTime":1586211299999},{"openTime":1586211300000,"open":7285.04,"high":7285.46,"low":7255.72,"close":7260.85,"volume":9.537343,"closeTime":1586212199999},{"openTime":1586212200000,"open":7259.98,"high":7275.96,"low":7242.22,"close":7275.94,"volume":16.085632,"closeTime":1586213099999},{"openTime":1586213100000,"open":7275.89,"high":7283.32,"low":7265.01,"close":7274.88,"volume":11.556748,"closeTime":1586213999999},{"openTime":1586214000000,"open":7274.88,"high":7288.85,"low":7254.31,"close":7264.65,"volume":18.168597,"closeTime":1586214899999},{"openTime":1586214900000,"open":7258.8,"high":7295.57,"low":7257.56,"close":7288.53,"volume":25.179223,"closeTime":1586215799999},{"openTime":1586215800000,"open":7297.57,"high":7327.35,"low":7281.22,"close":7282.13,"volume":50.439878,"closeTime":1586216699999},{"openTime":1586216700000,"open":7289.44,"high":7371.85,"low":7277.84,"close":7337.8,"volume":68.717946,"closeTime":1586217599999},{"openTime":1586217600000,"open":7341.71,"high":7410.6,"low":7316.9,"close":7383.73,"volume":119.16685,"closeTime":1586218499999},{"openTime":1586218500000,"open":7388.88,"high":7455,"low":7366.64,"close":7416.59,"volume":69.401051,"closeTime":1586219399999},{"openTime":1586219400000,"open":7423.97,"high":7455,"low":7357.77,"close":7405.77,"volume":75.637128,"closeTime":1586220299999},{"openTime":1586220300000,"open":7408.13,"high":7426.17,"low":7371.52,"close":7371.52,"volume":22.524584,"closeTime":1586221199999},{"openTime":1586221200000,"open":7377.99,"high":7418.99,"low":7377.99,"close":7413,"volume":14.894709,"closeTime":1586222099999},{"openTime":1586222100000,"open":7414.28,"high":7417.95,"low":7395.96,"close":7398.34,"volume":15.901225,"closeTime":1586222999999},{"openTime":1586223000000,"open":7398.36,"high":7415.94,"low":7393.92,"close":7404.47,"volume":17.081839,"closeTime":1586223899999},{"openTime":1586223900000,"open":7404.47,"high":7406.32,"low":7343.22,"close":7354.18,"volume":23.992232,"closeTime":1586224799999},{"openTime":1586224800000,"open":7347.54,"high":7378.79,"low":7338.26,"close":7353.9,"volume":15.22142,"closeTime":1586225699999},{"openTime":1586225700000,"open":7353.91,"high":7353.91,"low":7266.13,"close":7288.48,"volume":36.373695,"closeTime":1586226599999},{"openTime":1586226600000,"open":7285.42,"high":7323.2,"low":7275.93,"close":7307.92,"volume":41.887462,"closeTime":1586227499999},{"openTime":1586227500000,"open":7308.25,"high":7325,"low":7291.61,"close":7312.19,"volume":18.605046,"closeTime":1586228399999},{"openTime":1586228400000,"open":7311.86,"high":7315.84,"low":7276.66,"close":7283.02,"volume":10.525614,"closeTime":1586229299999},{"openTime":1586229300000,"open":7284.24,"high":7297.72,"low":7267.46,"close":7282.7,"volume":18.208331,"closeTime":1586230199999},{"openTime":1586230200000,"open":7284.97,"high":7305.9,"low":7269.38,"close":7289.39,"volume":15.724109,"closeTime":1586231099999},{"openTime":1586231100000,"open":7295.26,"high":7332.26,"low":7292.57,"close":7332.25,"volume":14.044999,"closeTime":1586231999999},{"openTime":1586232000000,"open":7326.15,"high":7326.17,"low":7291.69,"close":7299.72,"volume":19.955034,"closeTime":1586232899999},{"openTime":1586232900000,"open":7306,"high":7309.63,"low":7261,"close":7280.92,"volume":20.97201,"closeTime":1586233799999},{"openTime":1586233800000,"open":7280.92,"high":7293.06,"low":7230,"close":7244.93,"volume":29.356391,"closeTime":1586234699999},{"openTime":1586234700000,"open":7247.94,"high":7260.92,"low":7235.72,"close":7260.91,"volume":36.49983,"closeTime":1586235599999},{"openTime":1586235600000,"open":7254.52,"high":7277.83,"low":7247.14,"close":7277.27,"volume":15.921078,"closeTime":1586236499999},{"openTime":1586236500000,"open":7277.26,"high":7289.97,"low":7269.39,"close":7271.61,"volume":23.056857,"closeTime":1586237399999},{"openTime":1586237400000,"open":7270.54,"high":7302.33,"low":7270.54,"close":7289.87,"volume":18.668188,"closeTime":1586238299999},{"openTime":1586238300000,"open":7287.23,"high":7302.36,"low":7283.15,"close":7283.15,"volume":3.580814,"closeTime":1586239199999},{"openTime":1586239200000,"open":7283.15,"high":7295.45,"low":7264.39,"close":7289.79,"volume":12.688515,"closeTime":1586240099999},{"openTime":1586240100000,"open":7293.07,"high":7302.36,"low":7287.46,"close":7291.27,"volume":8.176395,"closeTime":1586240999999},{"openTime":1586241000000,"open":7295.14,"high":7299.58,"low":7275.24,"close":7279.35,"volume":8.419767,"closeTime":1586241899999},{"openTime":1586241900000,"open":7279.33,"high":7316.71,"low":7279.31,"close":7316.71,"volume":7.357671,"closeTime":1586242799999},{"openTime":1586242800000,"open":7316.71,"high":7350.01,"low":7309.08,"close":7334.15,"volume":18.122551,"closeTime":1586243699999},{"openTime":1586243700000,"open":7331.9,"high":7369.7,"low":7331.9,"close":7352.04,"volume":21.660517,"closeTime":1586244599999},{"openTime":1586244600000,"open":7353.66,"high":7382.72,"low":7338.06,"close":7370.72,"volume":56.588318,"closeTime":1586245499999},{"openTime":1586245500000,"open":7366.19,"high":7394,"low":7366.18,"close":7384.58,"volume":8.538516,"closeTime":1586246399999},{"openTime":1586246400000,"open":7388.17,"high":7390.99,"low":7358.61,"close":7375.32,"volume":15.881174,"closeTime":1586247299999},{"openTime":1586247300000,"open":7368.97,"high":7371.53,"low":7345.14,"close":7360.46,"volume":32.258349,"closeTime":1586248199999},{"openTime":1586248200000,"open":7362.7,"high":7362.71,"low":7339.25,"close":7350.33,"volume":6.003556,"closeTime":1586249099999},{"openTime":1586249100000,"open":7352.56,"high":7375.85,"low":7330,"close":7365.79,"volume":21.059746,"closeTime":1586249999999},{"openTime":1586250000000,"open":7370.54,"high":7375.82,"low":7346.54,"close":7353.32,"volume":10.667876,"closeTime":1586250899999},{"openTime":1586250900000,"open":7353.32,"high":7366.91,"low":7351.52,"close":7356.07,"volume":13.437749,"closeTime":1586251799999},{"openTime":1586251800000,"open":7357.95,"high":7379.64,"low":7353.25,"close":7377,"volume":14.250359,"closeTime":1586252699999},{"openTime":1586252700000,"open":7377,"high":7390.35,"low":7362.22,"close":7385.85,"volume":16.00936,"closeTime":1586253599999},{"openTime":1586253600000,"open":7381.74,"high":7405,"low":7376.93,"close":7382,"volume":19.235521,"closeTime":1586254499999},{"openTime":1586254500000,"open":7382,"high":7427.14,"low":7376.25,"close":7400.25,"volume":23.165314,"closeTime":1586255399999},{"openTime":1586255400000,"open":7399.55,"high":7447.46,"low":7391.35,"close":7431.99,"volume":28.331848,"closeTime":1586256299999},{"openTime":1586256300000,"open":7435.72,"high":7456.67,"low":7417.42,"close":7435.78,"volume":20.016065,"closeTime":1586257199999},{"openTime":1586257200000,"open":7432.63,"high":7432.63,"low":7395.51,"close":7400.45,"volume":22.603737,"closeTime":1586258099999},{"openTime":1586258100000,"open":7394.77,"high":7409.53,"low":7370.6,"close":7397.78,"volume":34.997208,"closeTime":1586258999999},{"openTime":1586259000000,"open":7396.03,"high":7427.82,"low":7396.03,"close":7425.42,"volume":18.914005,"closeTime":1586259899999},{"openTime":1586259900000,"open":7428.4,"high":7428.4,"low":7387.81,"close":7387.81,"volume":18.246321,"closeTime":1586260799999},{"openTime":1586260800000,"open":7385.67,"high":7426.8,"low":7383.34,"close":7413.47,"volume":35.37513,"closeTime":1586261699999},{"openTime":1586261700000,"open":7410.17,"high":7469.98,"low":7395.51,"close":7405.8,"volume":53.068722,"closeTime":1586262599999},{"openTime":1586262600000,"open":7405.8,"high":7408.22,"low":7302.02,"close":7372.49,"volume":57.4794,"closeTime":1586263499999},{"openTime":1586263500000,"open":7372.5,"high":7372.5,"low":7340,"close":7343.82,"volume":30.204358,"closeTime":1586264399999},{"openTime":1586264400000,"open":7343.82,"high":7376.95,"low":7343.82,"close":7374.16,"volume":12.60598,"closeTime":1586265299999},{"openTime":1586265300000,"open":7377.17,"high":7389,"low":7368.28,"close":7381,"volume":27.583741,"closeTime":1586266199999},{"openTime":1586266200000,"open":7385.93,"high":7403.57,"low":7354.06,"close":7369.77,"volume":71.109474,"closeTime":1586267099999},{"openTime":1586267100000,"open":7372.98,"high":7380.77,"low":7351.85,"close":7363.06,"volume":43.51085,"closeTime":1586267999999},{"openTime":1586268000000,"open":7362.08,"high":7362.08,"low":7297.62,"close":7297.62,"volume":38.297426,"closeTime":1586268899999},{"openTime":1586268900000,"open":7297.62,"high":7321.13,"low":7282.52,"close":7312.63,"volume":36.10476,"closeTime":1586269799999},{"openTime":1586269800000,"open":7315.21,"high":7332.51,"low":7301.52,"close":7315.1,"volume":19.825878,"closeTime":1586270699999},{"openTime":1586270700000,"open":7313.23,"high":7322.21,"low":7271.2,"close":7286.83,"volume":44.754781,"closeTime":1586271599999},{"openTime":1586271600000,"open":7290.28,"high":7312.08,"low":7283.37,"close":7304.52,"volume":16.917346,"closeTime":1586272499999},{"openTime":1586272500000,"open":7299.09,"high":7334.19,"low":7295.06,"close":7330.67,"volume":9.825379,"closeTime":1586273399999},{"openTime":1586273400000,"open":7329.77,"high":7350,"low":7319.12,"close":7340.71,"volume":9.72606,"closeTime":1586274299999},{"openTime":1586274300000,"open":7338.19,"high":7353.25,"low":7327.99,"close":7327.99,"volume":10.097839,"closeTime":1586275199999},{"openTime":1586275200000,"open":7326.84,"high":7382.72,"low":7326.84,"close":7379.62,"volume":34.136494,"closeTime":1586276099999},{"openTime":1586276100000,"open":7382.5,"high":7399.68,"low":7353.09,"close":7366.04,"volume":33.813541,"closeTime":1586276999999},{"openTime":1586277000000,"open":7365.67,"high":7385.55,"low":7354.92,"close":7383.49,"volume":19.002593,"closeTime":1586277899999},{"openTime":1586277900000,"open":7380.38,"high":7395.51,"low":7370.65,"close":7372.83,"volume":14.121349,"closeTime":1586278799999},{"openTime":1586278800000,"open":7380.77,"high":7383.36,"low":7352.7,"close":7360.15,"volume":7.900895,"closeTime":1586279699999},{"openTime":1586279700000,"open":7359.43,"high":7364.23,"low":7334.19,"close":7345.55,"volume":9.29573,"closeTime":1586280599999},{"openTime":1586280600000,"open":7344.05,"high":7358.58,"low":7326.32,"close":7348.21,"volume":6.846792,"closeTime":1586281499999},{"openTime":1586281500000,"open":7346.71,"high":7365.1,"low":7346.71,"close":7361.21,"volume":5.953959,"closeTime":1586282399999},{"openTime":1586282400000,"open":7357.35,"high":7365.08,"low":7319.42,"close":7320.94,"volume":16.340163,"closeTime":1586283299999},{"openTime":1586283300000,"open":7319.65,"high":7332.67,"low":7309.63,"close":7313.23,"volume":21.638912,"closeTime":1586284199999},{"openTime":1586284200000,"open":7313.23,"high":7334.68,"low":7313.23,"close":7315.03,"volume":13.666981,"closeTime":1586285099999},{"openTime":1586285100000,"open":7319.38,"high":7324.94,"low":7291.75,"close":7310.6,"volume":17.633503,"closeTime":1586285999999},{"openTime":1586286000000,"open":7309.07,"high":7365.49,"low":7309.07,"close":7362.96,"volume":17.750192,"closeTime":1586286899999},{"openTime":1586286900000,"open":7361.2,"high":7361.2,"low":7329.34,"close":7330.03,"volume":6.762168,"closeTime":1586287799999},{"openTime":1586287800000,"open":7331.75,"high":7339.15,"low":7319.6,"close":7330.34,"volume":10.437339,"closeTime":1586288699999},{"openTime":1586288700000,"open":7327.53,"high":7340.07,"low":7289,"close":7296.69,"volume":31.955711,"closeTime":1586289599999},{"openTime":1586289600000,"open":7296.88,"high":7296.88,"low":7133.7,"close":7141.2,"volume":179.02789,"closeTime":1586290499999},{"openTime":1586290500000,"open":7137.02,"high":7163.65,"low":7068.43,"close":7163.47,"volume":131.232664,"closeTime":1586291399999},{"openTime":1586291400000,"open":7165.97,"high":7165.99,"low":7110.95,"close":7133.93,"volume":32.049674,"closeTime":1586292299999},{"openTime":1586292300000,"open":7130.57,"high":7135.53,"low":7110.95,"close":7123.57,"volume":29.430897,"closeTime":1586293199999},{"openTime":1586293200000,"open":7123.51,"high":7148.82,"low":7083.94,"close":7148.26,"volume":33.012087,"closeTime":1586294099999},{"openTime":1586294100000,"open":7143.63,"high":7163.37,"low":7133.99,"close":7146,"volume":22.256071,"closeTime":1586294999999},{"openTime":1586295000000,"open":7146,"high":7225.01,"low":7141.1,"close":7214.44,"volume":73.530618,"closeTime":1586295899999},{"openTime":1586295900000,"open":7214.44,"high":7215.5,"low":7180.9,"close":7180.9,"volume":39.348389,"closeTime":1586296799999},{"openTime":1586296800000,"open":7174.08,"high":7190.35,"low":7158.04,"close":7169.51,"volume":12.28945,"closeTime":1586297699999},{"openTime":1586297700000,"open":7168.26,"high":7170.43,"low":7136.62,"close":7140,"volume":15.811079,"closeTime":1586298599999},{"openTime":1586298600000,"open":7144.87,"high":7201.81,"low":7144.43,"close":7195.28,"volume":56.336214,"closeTime":1586299499999},{"openTime":1586299500000,"open":7192.44,"high":7200.74,"low":7165.23,"close":7172.29,"volume":6.288409,"closeTime":1586300399999},{"openTime":1586300400000,"open":7175.1,"high":7194.82,"low":7162.83,"close":7172.75,"volume":11.605344,"closeTime":1586301299999},{"openTime":1586301300000,"open":7172.75,"high":7192.75,"low":7172.75,"close":7181.29,"volume":18.159099,"closeTime":1586302199999},{"openTime":1586302200000,"open":7181.12,"high":7185.41,"low":7166.85,"close":7185.41,"volume":12.424904,"closeTime":1586303099999},{"openTime":1586303100000,"open":7185.41,"high":7213.05,"low":7179.74,"close":7199.22,"volume":11.634014,"closeTime":1586303999999},{"openTime":1586304000000,"open":7204.24,"high":7209.69,"low":7180.9,"close":7188.88,"volume":5.671336,"closeTime":1586304899999},{"openTime":1586304900000,"open":7188.88,"high":7214.16,"low":7186.58,"close":7191.83,"volume":4.399669,"closeTime":1586305799999},{"openTime":1586305800000,"open":7195.66,"high":7207.79,"low":7184.47,"close":7185.86,"volume":11.574732,"closeTime":1586306699999},{"openTime":1586306700000,"open":7185.44,"high":7192.54,"low":7151.02,"close":7156.05,"volume":28.556158,"closeTime":1586307599999},{"openTime":1586307600000,"open":7159.57,"high":7185.55,"low":7156.03,"close":7183.63,"volume":13.096478,"closeTime":1586308499999},{"openTime":1586308500000,"open":7186.58,"high":7191.39,"low":7174.66,"close":7181.69,"volume":0.715517,"closeTime":1586309399999},{"openTime":1586309400000,"open":7182.42,"high":7188.42,"low":7166.31,"close":7188.42,"volume":5.930662,"closeTime":1586310299999},{"openTime":1586310300000,"open":7183.62,"high":7186.08,"low":7162.64,"close":7162.64,"volume":5.119604,"closeTime":1586311199999},{"openTime":1586311200000,"open":7160,"high":7180,"low":7160,"close":7177.83,"volume":1.512236,"closeTime":1586312099999},{"openTime":1586312100000,"open":7180,"high":7199.32,"low":7173.62,"close":7192.52,"volume":6.525972,"closeTime":1586312999999},{"openTime":1586313000000,"open":7193.43,"high":7266.16,"low":7193.43,"close":7258.02,"volume":42.459169,"closeTime":1586313899999},{"openTime":1586313900000,"open":7259.85,"high":7282.55,"low":7240,"close":7267.97,"volume":27.33057,"closeTime":1586314799999},{"openTime":1586314800000,"open":7263.39,"high":7338.4,"low":7263.39,"close":7325.38,"volume":50.048105,"closeTime":1586315699999},{"openTime":1586315700000,"open":7321.12,"high":7370,"low":7306.33,"close":7355.42,"volume":13.086309,"closeTime":1586316599999},{"openTime":1586316600000,"open":7353.67,"high":7394,"low":7330.83,"close":7381.52,"volume":20.153701,"closeTime":1586317499999},{"openTime":1586317500000,"open":7379.71,"high":7394.03,"low":7349.18,"close":7357.1,"volume":15.586476,"closeTime":1586318399999},{"openTime":1586318400000,"open":7359.97,"high":7373.21,"low":7334.19,"close":7350.15,"volume":6.811495,"closeTime":1586319299999},{"openTime":1586319300000,"open":7352.19,"high":7363.61,"low":7334.68,"close":7350.76,"volume":4.360126,"closeTime":1586320199999},{"openTime":1586320200000,"open":7349.11,"high":7374.96,"low":7349.11,"close":7371.12,"volume":6.886142,"closeTime":1586321099999},{"openTime":1586321100000,"open":7374.87,"high":7378.53,"low":7341.64,"close":7362.08,"volume":40.128669,"closeTime":1586321999999},{"openTime":1586322000000,"open":7362.07,"high":7368.62,"low":7334.19,"close":7354.7,"volume":43.451027,"closeTime":1586322899999},{"openTime":1586322900000,"open":7349.63,"high":7363.75,"low":7344.53,"close":7350.26,"volume":7.434229,"closeTime":1586323799999},{"openTime":1586323800000,"open":7357.02,"high":7389.32,"low":7357.02,"close":7389.32,"volume":10.867497,"closeTime":1586324699999},{"openTime":1586324700000,"open":7385.22,"high":7427.7,"low":7378.32,"close":7420,"volume":44.610997,"closeTime":1586325599999},{"openTime":1586325600000,"open":7421.13,"high":7429.62,"low":7344.08,"close":7358.29,"volume":32.764063,"closeTime":1586326499999},{"openTime":1586326500000,"open":7358.29,"high":7362.44,"low":7325.54,"close":7349.69,"volume":9.177318,"closeTime":1586327399999},{"openTime":1586327400000,"open":7350.64,"high":7359.99,"low":7338.86,"close":7352.23,"volume":5.498882,"closeTime":1586328299999},{"openTime":1586328300000,"open":7349.76,"high":7351.41,"low":7293.1,"close":7320.85,"volume":49.472819,"closeTime":1586329199999},{"openTime":1586329200000,"open":7324.34,"high":7348.35,"low":7324.34,"close":7340.38,"volume":12.427528,"closeTime":1586330099999},{"openTime":1586330100000,"open":7342.25,"high":7342.25,"low":7307.73,"close":7332.83,"volume":8.436182,"closeTime":1586330999999},{"openTime":1586331000000,"open":7335.71,"high":7338.99,"low":7318.3,"close":7333.27,"volume":15.692375,"closeTime":1586331899999},{"openTime":1586331900000,"open":7330.01,"high":7352.86,"low":7324.44,"close":7324.45,"volume":7.429796,"closeTime":1586332799999},{"openTime":1586332800000,"open":7333.17,"high":7337.87,"low":7298.77,"close":7310.3,"volume":8.685324,"closeTime":1586333699999},{"openTime":1586333700000,"open":7310.94,"high":7328.25,"low":7309.95,"close":7325.03,"volume":10.988127,"closeTime":1586334599999},{"openTime":1586334600000,"open":7325.26,"high":7338.65,"low":7265.96,"close":7274.21,"volume":31.425936,"closeTime":1586335499999},{"openTime":1586335500000,"open":7274.21,"high":7303.53,"low":7274.21,"close":7292,"volume":12.740639,"closeTime":1586336399999},{"openTime":1586336400000,"open":7292.01,"high":7296,"low":7273.64,"close":7281.45,"volume":35.036325,"closeTime":1586337299999},{"openTime":1586337300000,"open":7280.67,"high":7325.03,"low":7280.47,"close":7325.03,"volume":18.701382,"closeTime":1586338199999},{"openTime":1586338200000,"open":7326.8,"high":7330.35,"low":7291.79,"close":7296.64,"volume":7.017351,"closeTime":1586339099999},{"openTime":1586339100000,"open":7298.34,"high":7319.04,"low":7286.87,"close":7307.23,"volume":25.483735,"closeTime":1586339999999},{"openTime":1586340000000,"open":7309.28,"high":7350,"low":7309.28,"close":7328.66,"volume":21.562283,"closeTime":1586340899999},{"openTime":1586340900000,"open":7335.62,"high":7343.25,"low":7315.21,"close":7321.9,"volume":8.481593,"closeTime":1586341799999},{"openTime":1586341800000,"open":7320.21,"high":7326.45,"low":7233.33,"close":7247.08,"volume":43.489653,"closeTime":1586342699999},{"openTime":1586342700000,"open":7242.03,"high":7266.65,"low":7219.36,"close":7255.47,"volume":32.657388,"closeTime":1586343599999},{"openTime":1586343600000,"open":7250.67,"high":7279.76,"low":7243,"close":7276.7,"volume":8.22372,"closeTime":1586344499999},{"openTime":1586344500000,"open":7268.34,"high":7281.23,"low":7258.12,"close":7276.22,"volume":10.650161,"closeTime":1586345399999},{"openTime":1586345400000,"open":7269.89,"high":7275.71,"low":7251.7,"close":7265.64,"volume":12.829371,"closeTime":1586346299999},{"openTime":1586346300000,"open":7263.96,"high":7304.75,"low":7260.35,"close":7300.31,"volume":11.147957,"closeTime":1586347199999},{"openTime":1586347200000,"open":7297.19,"high":7350,"low":7297.18,"close":7321.79,"volume":54.821244,"closeTime":1586348099999},{"openTime":1586348100000,"open":7321.82,"high":7329.4,"low":7233.33,"close":7258.62,"volume":24.362918,"closeTime":1586348999999},{"openTime":1586349000000,"open":7258.62,"high":7279.87,"low":7249.57,"close":7269.35,"volume":29.799103,"closeTime":1586349899999},{"openTime":1586349900000,"open":7271,"high":7290,"low":7264.22,"close":7289.17,"volume":8.403191,"closeTime":1586350799999},{"openTime":1586350800000,"open":7287.78,"high":7315.88,"low":7275.69,"close":7278.33,"volume":20.715471,"closeTime":1586351699999},{"openTime":1586351700000,"open":7277.47,"high":7285.72,"low":7265.38,"close":7272.28,"volume":17.006799,"closeTime":1586352599999},{"openTime":1586352600000,"open":7278.92,"high":7299.93,"low":7270.01,"close":7274.26,"volume":17.04593,"closeTime":1586353499999},{"openTime":1586353500000,"open":7274.29,"high":7279.48,"low":7191.02,"close":7221.97,"volume":39.889194,"closeTime":1586354399999},{"openTime":1586354400000,"open":7227.31,"high":7261.82,"low":7227.31,"close":7254.85,"volume":19.215851,"closeTime":1586355299999},{"openTime":1586355300000,"open":7258.25,"high":7269.21,"low":7250,"close":7260.72,"volume":8.871967,"closeTime":1586356199999},{"openTime":1586356200000,"open":7265.7,"high":7275.5,"low":7250.93,"close":7251.45,"volume":9.273698,"closeTime":1586357099999},{"openTime":1586357100000,"open":7257.84,"high":7272.35,"low":7247.2,"close":7272.01,"volume":6.093348,"closeTime":1586357999999},{"openTime":1586358000000,"open":7274.05,"high":7285.31,"low":7264.82,"close":7285.31,"volume":19.856907,"closeTime":1586358899999},{"openTime":1586358900000,"open":7280.48,"high":7299.97,"low":7272.55,"close":7294.53,"volume":6.486737,"closeTime":1586359799999},{"openTime":1586359800000,"open":7294.41,"high":7308.78,"low":7259.18,"close":7281.76,"volume":33.097406,"closeTime":1586360699999},{"openTime":1586360700000,"open":7278,"high":7289.61,"low":7273.4,"close":7279.87,"volume":21.503569,"closeTime":1586361599999},{"openTime":1586361600000,"open":7277.34,"high":7306.96,"low":7255,"close":7277.05,"volume":47.555387,"closeTime":1586362499999},{"openTime":1586362500000,"open":7280.34,"high":7299.96,"low":7278.92,"close":7295.39,"volume":8.517941,"closeTime":1586363399999},{"openTime":1586363400000,"open":7295.39,"high":7335.26,"low":7295.38,"close":7325.71,"volume":34.958608,"closeTime":1586364299999},{"openTime":1586364300000,"open":7327.57,"high":7343.34,"low":7309.52,"close":7331.2,"volume":40.239316,"closeTime":1586365199999},{"openTime":1586365200000,"open":7335.51,"high":7354.31,"low":7333.16,"close":7351.44,"volume":14.685964,"closeTime":1586366099999},{"openTime":1586366100000,"open":7354.11,"high":7357.52,"low":7308.62,"close":7310.37,"volume":32.278932,"closeTime":1586366999999},{"openTime":1586367000000,"open":7317.46,"high":7330.7,"low":7315.02,"close":7328.85,"volume":12.415415,"closeTime":1586367899999},{"openTime":1586367900000,"open":7328.34,"high":7328.85,"low":7300.02,"close":7318.78,"volume":15.030605,"closeTime":1586368799999},{"openTime":1586368800000,"open":7319.45,"high":7329.85,"low":7299.07,"close":7320.5,"volume":13.683106,"closeTime":1586369699999},{"openTime":1586369700000,"open":7322.22,"high":7342.07,"low":7316.7,"close":7335.82,"volume":15.725043,"closeTime":1586370599999},{"openTime":1586370600000,"open":7335.82,"high":7335.82,"low":7320,"close":7321.62,"volume":8.0539,"closeTime":1586371499999},{"openTime":1586371500000,"open":7327.11,"high":7334.77,"low":7320.38,"close":7327.34,"volume":2.391382,"closeTime":1586372399999},{"openTime":1586372400000,"open":7328.43,"high":7344.25,"low":7321.76,"close":7327.95,"volume":25.655437,"closeTime":1586373299999},{"openTime":1586373300000,"open":7322.16,"high":7324.85,"low":7261.95,"close":7285.66,"volume":41.904983,"closeTime":1586374199999},{"openTime":1586374200000,"open":7285.66,"high":7302.03,"low":7285.66,"close":7296.21,"volume":3.87667,"closeTime":1586375099999},{"openTime":1586375100000,"open":7287.29,"high":7320.04,"low":7285.54,"close":7310.88,"volume":4.706183,"closeTime":1586375999999},{"openTime":1586376000000,"open":7317.27,"high":7345.72,"low":7317.27,"close":7321.41,"volume":12.559444,"closeTime":1586376899999},{"openTime":1586376900000,"open":7327.13,"high":7375.27,"low":7323.02,"close":7358.44,"volume":33.861605,"closeTime":1586377799999},{"openTime":1586377800000,"open":7360.05,"high":7364.03,"low":7333.24,"close":7343.85,"volume":9.01674,"closeTime":1586378699999},{"openTime":1586378700000,"open":7349.58,"high":7352.84,"low":7313.92,"close":7323.06,"volume":21.354907,"closeTime":1586379599999},{"openTime":1586379600000,"open":7324.27,"high":7354.15,"low":7323.07,"close":7352.57,"volume":22.79711,"closeTime":1586380499999},{"openTime":1586380500000,"open":7351.16,"high":7359.24,"low":7341.36,"close":7359.18,"volume":27.690208,"closeTime":1586381399999},{"openTime":1586381400000,"open":7359.17,"high":7367.54,"low":7303.53,"close":7317.5,"volume":24.358069,"closeTime":1586382299999},{"openTime":1586382300000,"open":7318.26,"high":7336.67,"low":7318.12,"close":7334.78,"volume":10.077835,"closeTime":1586383199999},{"openTime":1586383200000,"open":7332.25,"high":7356.88,"low":7320.4,"close":7356.88,"volume":22.153441,"closeTime":1586384099999},{"openTime":1586384100000,"open":7356.88,"high":7359.6,"low":7341.73,"close":7344.49,"volume":18.343244,"closeTime":1586384999999},{"openTime":1586385000000,"open":7341.59,"high":7357.21,"low":7328.32,"close":7357.21,"volume":25.645065,"closeTime":1586385899999},{"openTime":1586385900000,"open":7350.93,"high":7385.2,"low":7347.23,"close":7370.44,"volume":44.966429,"closeTime":1586386799999},{"openTime":1586386800000,"open":7361.86,"high":7379.86,"low":7345,"close":7369.91,"volume":33.235849,"closeTime":1586387699999},{"openTime":1586387700000,"open":7376.09,"high":7399,"low":7360.09,"close":7398.99,"volume":25.001071,"closeTime":1586388599999},{"openTime":1586388600000,"open":7398.97,"high":7399.5,"low":7372.87,"close":7383.81,"volume":28.829905,"closeTime":1586389499999},{"openTime":1586389500000,"open":7386.28,"high":7386.28,"low":7344.68,"close":7357.04,"volume":71.619565,"closeTime":1586390399999},{"openTime":1586390400000,"open":7372.89,"high":7372.89,"low":7329.39,"close":7347.6,"volume":65.824192,"closeTime":1586391299999},{"openTime":1586391300000,"open":7343.88,"high":7368.32,"low":7343.86,"close":7368.32,"volume":9.206682,"closeTime":1586392199999},{"openTime":1586392200000,"open":7367.32,"high":7377.2,"low":7353.84,"close":7365.03,"volume":12.187906,"closeTime":1586393099999},{"openTime":1586393100000,"open":7365.03,"high":7367.53,"low":7347,"close":7356.48,"volume":11.963234,"closeTime":1586393999999},{"openTime":1586394000000,"open":7352.57,"high":7357.89,"low":7333.66,"close":7355.06,"volume":16.804541,"closeTime":1586394899999},{"openTime":1586394900000,"open":7351.12,"high":7359.18,"low":7340.49,"close":7357.81,"volume":6.969102,"closeTime":1586395799999},{"openTime":1586395800000,"open":7357.81,"high":7360.34,"low":7305.27,"close":7305.27,"volume":24.920253,"closeTime":1586396699999},{"openTime":1586396700000,"open":7305.26,"high":7322.08,"low":7292.34,"close":7321.45,"volume":22.323453,"closeTime":1586397599999},{"openTime":1586397600000,"open":7313.7,"high":7325.07,"low":7305,"close":7319.36,"volume":2.70962,"closeTime":1586398499999},{"openTime":1586398500000,"open":7320.63,"high":7335.95,"low":7313,"close":7320.95,"volume":31.089149,"closeTime":1586399399999},{"openTime":1586399400000,"open":7323.91,"high":7323.91,"low":7299.71,"close":7318.81,"volume":11.891867,"closeTime":1586400299999},{"openTime":1586400300000,"open":7318.43,"high":7331.58,"low":7311.5,"close":7328.06,"volume":6.135339,"closeTime":1586401199999},{"openTime":1586401200000,"open":7320.91,"high":7320.91,"low":7310.27,"close":7316.5,"volume":4.80898,"closeTime":1586402099999},{"openTime":1586402100000,"open":7316.49,"high":7316.49,"low":7297.66,"close":7303.61,"volume":51.71263,"closeTime":1586402999999},{"openTime":1586403000000,"open":7301.99,"high":7301.99,"low":7265.97,"close":7292.03,"volume":41.849312,"closeTime":1586403899999},{"openTime":1586403900000,"open":7292.02,"high":7293.83,"low":7278.29,"close":7292.09,"volume":10.490532,"closeTime":1586404799999},{"openTime":1586404800000,"open":7292.17,"high":7292.17,"low":7242.25,"close":7250.5,"volume":23.631316,"closeTime":1586405699999},{"openTime":1586405700000,"open":7249.54,"high":7279.15,"low":7243.46,"close":7272.62,"volume":9.052808,"closeTime":1586406599999},{"openTime":1586406600000,"open":7272.62,"high":7290.45,"low":7267.86,"close":7278.26,"volume":5.079639,"closeTime":1586407499999},{"openTime":1586407500000,"open":7282.25,"high":7303.62,"low":7277.42,"close":7299.06,"volume":14.642058,"closeTime":1586408399999},{"openTime":1586408400000,"open":7291.51,"high":7312.18,"low":7283.24,"close":7311.91,"volume":9.015039,"closeTime":1586409299999},{"openTime":1586409300000,"open":7310.42,"high":7310.42,"low":7290.34,"close":7290.34,"volume":10.406088,"closeTime":1586410199999},{"openTime":1586410200000,"open":7292.79,"high":7296.29,"low":7283.17,"close":7292.48,"volume":5.305597,"closeTime":1586411099999},{"openTime":1586411100000,"open":7289.08,"high":7319.6,"low":7287.13,"close":7319.6,"volume":2.971712,"closeTime":1586411999999},{"openTime":1586412000000,"open":7314.84,"high":7330,"low":7310.77,"close":7314.72,"volume":12.471693,"closeTime":1586412899999},{"openTime":1586412900000,"open":7310.64,"high":7327.06,"low":7303.39,"close":7310.39,"volume":3.674183,"closeTime":1586413799999},{"openTime":1586413800000,"open":7310.39,"high":7315.81,"low":7303.36,"close":7314.51,"volume":1.901693,"closeTime":1586414699999},{"openTime":1586414700000,"open":7315.78,"high":7325.39,"low":7312.36,"close":7325.39,"volume":2.720392,"closeTime":1586415599999},{"openTime":1586415600000,"open":7327.06,"high":7329.24,"low":7293.83,"close":7293.83,"volume":10.256422,"closeTime":1586416499999},{"openTime":1586416500000,"open":7292.45,"high":7324.65,"low":7292.43,"close":7318,"volume":7.374885,"closeTime":1586417399999},{"openTime":1586417400000,"open":7323.64,"high":7335.69,"low":7314.5,"close":7329.15,"volume":13.906128,"closeTime":1586418299999},{"openTime":1586418300000,"open":7329.15,"high":7347.67,"low":7325.77,"close":7339.47,"volume":20.773352,"closeTime":1586419199999},{"openTime":1586419200000,"open":7344.69,"high":7362.96,"low":7343.93,"close":7357.74,"volume":49.37339,"closeTime":1586420099999},{"openTime":1586420100000,"open":7357.74,"high":7366.67,"low":7338.25,"close":7344.11,"volume":29.790364,"closeTime":1586420999999},{"openTime":1586421000000,"open":7343.32,"high":7343.32,"low":7323.21,"close":7334.93,"volume":9.69553,"closeTime":1586421899999},{"openTime":1586421900000,"open":7334.93,"high":7350.71,"low":7334.93,"close":7339.17,"volume":8.378729,"closeTime":1586422799999},{"openTime":1586422800000,"open":7337.94,"high":7337.94,"low":7321.22,"close":7327.12,"volume":28.543225,"closeTime":1586423699999},{"openTime":1586423700000,"open":7326.98,"high":7336.24,"low":7321.42,"close":7326.15,"volume":17.300187,"closeTime":1586424599999},{"openTime":1586424600000,"open":7335.53,"high":7341.19,"low":7318.03,"close":7322.18,"volume":8.750613,"closeTime":1586425499999},{"openTime":1586425500000,"open":7324.23,"high":7324.23,"low":7300.4,"close":7300.4,"volume":10.792659,"closeTime":1586426399999},{"openTime":1586426400000,"open":7300.39,"high":7321.19,"low":7289,"close":7321.19,"volume":3.130174,"closeTime":1586427299999},{"openTime":1586427300000,"open":7321.9,"high":7324,"low":7306,"close":7317.67,"volume":58.913128,"closeTime":1586428199999},{"openTime":1586428200000,"open":7317.67,"high":7323.23,"low":7305.67,"close":7315.37,"volume":34.61631,"closeTime":1586429099999},{"openTime":1586429100000,"open":7313.07,"high":7325.61,"low":7312.62,"close":7318.38,"volume":4.989471,"closeTime":1586429999999},{"openTime":1586430000000,"open":7324.75,"high":7339.5,"low":7318.38,"close":7335.51,"volume":7.263231,"closeTime":1586430899999},{"openTime":1586430900000,"open":7337.23,"high":7337.49,"low":7310.26,"close":7310.26,"volume":4.70906,"closeTime":1586431799999},{"openTime":1586431800000,"open":7303.54,"high":7310.06,"low":7270.18,"close":7291.97,"volume":62.015653,"closeTime":1586432699999},{"openTime":1586432700000,"open":7289.7,"high":7296.87,"low":7138.66,"close":7187.96,"volume":136.587531,"closeTime":1586433599999},{"openTime":1586433600000,"open":7192.42,"high":7199.37,"low":7110,"close":7199.37,"volume":111.30125,"closeTime":1586434499999},{"openTime":1586434500000,"open":7200.65,"high":7259.84,"low":7200.65,"close":7250.02,"volume":49.399631,"closeTime":1586435399999},{"openTime":1586435400000,"open":7250.01,"high":7272.87,"low":7232.86,"close":7249.15,"volume":28.602429,"closeTime":1586436299999},{"openTime":1586436300000,"open":7240,"high":7320.17,"low":7235.11,"close":7317.23,"volume":64.930664,"closeTime":1586437199999},{"openTime":1586437200000,"open":7312.38,"high":7320.37,"low":7291.51,"close":7306.61,"volume":10.929857,"closeTime":1586438099999},{"openTime":1586438100000,"open":7305.66,"high":7352.92,"low":7300.67,"close":7313.25,"volume":53.021879,"closeTime":1586438999999},{"openTime":1586439000000,"open":7318.22,"high":7339.42,"low":7303.53,"close":7331.51,"volume":12.710439,"closeTime":1586439899999},{"openTime":1586439900000,"open":7340.58,"high":7349.97,"low":7324.15,"close":7345.78,"volume":29.715674,"closeTime":1586440799999},{"openTime":1586440800000,"open":7345.79,"high":7362.61,"low":7300,"close":7321.5,"volume":55.559798,"closeTime":1586441699999},{"openTime":1586441700000,"open":7326.19,"high":7327.17,"low":7295.35,"close":7325.73,"volume":26.332038,"closeTime":1586442599999},{"openTime":1586442600000,"open":7324.1,"high":7353.66,"low":7313.71,"close":7350.51,"volume":54.297812,"closeTime":1586443499999},{"openTime":1586443500000,"open":7347.75,"high":7347.75,"low":7313.6,"close":7330.81,"volume":35.171105,"closeTime":1586444399999},{"openTime":1586444400000,"open":7334.79,"high":7334.8,"low":7305.43,"close":7315.26,"volume":16.774635,"closeTime":1586445299999},{"openTime":1586445300000,"open":7316.01,"high":7316.01,"low":7275.98,"close":7313.23,"volume":56.016678,"closeTime":1586446199999},{"openTime":1586446200000,"open":7308.89,"high":7309.73,"low":7286.97,"close":7294.37,"volume":28.44377,"closeTime":1586447099999},{"openTime":1586447100000,"open":7294.3,"high":7295.02,"low":7255.21,"close":7289.21,"volume":18.021088,"closeTime":1586447999999},{"openTime":1586448000000,"open":7291.02,"high":7308.57,"low":7279.07,"close":7279.07,"volume":7.221419,"closeTime":1586448899999},{"openTime":1586448900000,"open":7284.51,"high":7301.74,"low":7284.51,"close":7289.24,"volume":12.591364,"closeTime":1586449799999},{"openTime":1586449800000,"open":7289.24,"high":7301.47,"low":7272.87,"close":7288.03,"volume":12.750458,"closeTime":1586450699999},{"openTime":1586450700000,"open":7285.89,"high":7292.57,"low":7278,"close":7290.78,"volume":9.428096,"closeTime":1586451599999},{"openTime":1586451600000,"open":7286.18,"high":7319.59,"low":7282.91,"close":7309.1,"volume":9.977414,"closeTime":1586452499999},{"openTime":1586452500000,"open":7304.36,"high":7320.37,"low":7299.9,"close":7314.37,"volume":12.720985,"closeTime":1586453399999},{"openTime":1586453400000,"open":7315.49,"high":7319.22,"low":7303.46,"close":7310.25,"volume":3.205103,"closeTime":1586454299999},{"openTime":1586454300000,"open":7305.87,"high":7308.04,"low":7287.98,"close":7298.93,"volume":12.043636,"closeTime":1586455199999},{"openTime":1586455200000,"open":7298.94,"high":7304.86,"low":7272,"close":7283.33,"volume":10.297248,"closeTime":1586456099999},{"openTime":1586456100000,"open":7280.29,"high":7294.65,"low":7278.8,"close":7280.98,"volume":10.817616,"closeTime":1586456999999},{"openTime":1586457000000,"open":7278.92,"high":7295.08,"low":7250,"close":7272.02,"volume":15.437598,"closeTime":1586457899999},{"openTime":1586457900000,"open":7272.38,"high":7283.19,"low":7240,"close":7263.67,"volume":25.23777,"closeTime":1586458799999},{"openTime":1586458800000,"open":7263.68,"high":7280.68,"low":7251.93,"close":7273.93,"volume":8.972302,"closeTime":1586459699999},{"openTime":1586459700000,"open":7278.51,"high":7284.35,"low":7253.69,"close":7262.34,"volume":4.819181,"closeTime":1586460599999},{"openTime":1586460600000,"open":7263.35,"high":7276.93,"low":7253.31,"close":7275.02,"volume":19.383911,"closeTime":1586461499999},{"openTime":1586461500000,"open":7273.31,"high":7285.32,"low":7267.17,"close":7276.05,"volume":9.384092,"closeTime":1586462399999},{"openTime":1586462400000,"open":7269.91,"high":7269.91,"low":7251.03,"close":7255.07,"volume":2.69988,"closeTime":1586463299999},{"openTime":1586463300000,"open":7259.98,"high":7274.09,"low":7258.09,"close":7268.16,"volume":2.426914,"closeTime":1586464199999},{"openTime":1586464200000,"open":7269.76,"high":7283.27,"low":7262.12,"close":7283.27,"volume":8.679343,"closeTime":1586465099999},{"openTime":1586465100000,"open":7280.07,"high":7313.57,"low":7276.79,"close":7304.46,"volume":8.10752,"closeTime":1586465999999},{"openTime":1586466000000,"open":7306.2,"high":7319.58,"low":7281.6,"close":7301.16,"volume":7.003464,"closeTime":1586466899999},{"openTime":1586466900000,"open":7300.16,"high":7303.53,"low":7290.94,"close":7296.9,"volume":4.846015,"closeTime":1586467799999},{"openTime":1586467800000,"open":7297.03,"high":7307.13,"low":7293.04,"close":7293.39,"volume":3.877435,"closeTime":1586468699999},{"openTime":1586468700000,"open":7300,"high":7320,"low":7300,"close":7320,"volume":9.09646,"closeTime":1586469599999},{"openTime":1586469600000,"open":7320,"high":7325.18,"low":7301.74,"close":7315.07,"volume":14.326114,"closeTime":1586470499999},{"openTime":1586470500000,"open":7320.35,"high":7320.35,"low":7306.91,"close":7310.12,"volume":3.128204,"closeTime":1586471399999},{"openTime":1586471400000,"open":7312.59,"high":7316.99,"low":7296,"close":7313.84,"volume":7.975447,"closeTime":1586472299999},{"openTime":1586472300000,"open":7311,"high":7320.38,"low":7306.35,"close":7320.38,"volume":4.477309,"closeTime":1586473199999},{"openTime":1586473200000,"open":7322.32,"high":7325.52,"low":7294.72,"close":7300.03,"volume":6.410623,"closeTime":1586474099999},{"openTime":1586474100000,"open":7300.03,"high":7309.18,"low":7290.8,"close":7302.6,"volume":2.198069,"closeTime":1586474999999},{"openTime":1586475000000,"open":7304.98,"high":7309.17,"low":7295.56,"close":7301.68,"volume":10.760002,"closeTime":1586475899999},{"openTime":1586475900000,"open":7305.26,"high":7305.55,"low":7290,"close":7292.45,"volume":45.44564,"closeTime":1586476799999},{"openTime":1586476800000,"open":7291.46,"high":7302.73,"low":7258.63,"close":7258.63,"volume":34.069318,"closeTime":1586477699999},{"openTime":1586477700000,"open":7264.98,"high":7282.12,"low":7258.93,"close":7277.58,"volume":9.914355,"closeTime":1586478599999},{"openTime":1586478600000,"open":7281.86,"high":7300.75,"low":7281.86,"close":7292.5,"volume":4.486134,"closeTime":1586479499999},{"openTime":1586479500000,"open":7295.56,"high":7303.53,"low":7290.02,"close":7299.02,"volume":18.305315,"closeTime":1586480399999},{"openTime":1586480400000,"open":7303.07,"high":7303.07,"low":7278.39,"close":7278.39,"volume":6.372574,"closeTime":1586481299999},{"openTime":1586481300000,"open":7282.61,"high":7285.96,"low":7262.56,"close":7271.26,"volume":16.875171,"closeTime":1586482199999},{"openTime":1586482200000,"open":7269.27,"high":7285.49,"low":7263.97,"close":7280.49,"volume":5.200959,"closeTime":1586483099999},{"openTime":1586483100000,"open":7281.69,"high":7284.64,"low":7265.92,"close":7266.25,"volume":13.494047,"closeTime":1586483999999},{"openTime":1586484000000,"open":7268.79,"high":7277.76,"low":7259.81,"close":7269.19,"volume":6.267514,"closeTime":1586484899999},{"openTime":1586484900000,"open":7265.35,"high":7273.13,"low":7250.51,"close":7250.52,"volume":6.246371,"closeTime":1586485799999},{"openTime":1586485800000,"open":7255.96,"high":7264.33,"low":7210.8,"close":7253.17,"volume":26.954467,"closeTime":1586486699999},{"openTime":1586486700000,"open":7247.08,"high":7260.77,"low":7237.14,"close":7260.42,"volume":2.030835,"closeTime":1586487599999},{"openTime":1586487600000,"open":7257,"high":7260.22,"low":7248.82,"close":7253.2,"volume":5.605636,"closeTime":1586488499999},{"openTime":1586488500000,"open":7253.2,"high":7253.2,"low":7233.73,"close":7240.55,"volume":5.894749,"closeTime":1586489399999},{"openTime":1586489400000,"open":7233.74,"high":7234.66,"low":7193.09,"close":7213.54,"volume":23.768819,"closeTime":1586490299999},{"openTime":1586490300000,"open":7213.54,"high":7217.75,"low":7161.52,"close":7182.58,"volume":22.890073,"closeTime":1586491199999},{"openTime":1586491200000,"open":7178.04,"high":7181.99,"low":7085.63,"close":7144.84,"volume":134.622498,"closeTime":1586492099999},{"openTime":1586492100000,"open":7136.26,"high":7140.66,"low":7113.32,"close":7122.59,"volume":68.767251,"closeTime":1586492999999},{"openTime":1586493000000,"open":7122.12,"high":7167.23,"low":7120.82,"close":7164.05,"volume":43.150697,"closeTime":1586493899999},{"openTime":1586493900000,"open":7163.6,"high":7170.49,"low":7142.81,"close":7145.73,"volume":32.623557,"closeTime":1586494799999},{"openTime":1586494800000,"open":7145.72,"high":7145.72,"low":6911.68,"close":6978.81,"volume":235.021544,"closeTime":1586495699999},{"openTime":1586495700000,"open":6978.81,"high":6998.56,"low":6930.29,"close":6947.5,"volume":27.020187,"closeTime":1586496599999},{"openTime":1586496600000,"open":6941.95,"high":6976.95,"low":6929.27,"close":6976.95,"volume":24.763275,"closeTime":1586497499999},{"openTime":1586497500000,"open":6976.95,"high":6976.95,"low":6945.42,"close":6960,"volume":18.567451,"closeTime":1586498399999},{"openTime":1586498400000,"open":6958.74,"high":6995.34,"low":6931.54,"close":6986.28,"volume":39.430677,"closeTime":1586499299999},{"openTime":1586499300000,"open":6991.05,"high":7004.11,"low":6982.26,"close":7000,"volume":29.000028,"closeTime":1586500199999},{"openTime":1586500200000,"open":7000,"high":7006.35,"low":6954.97,"close":6964.95,"volume":41.210328,"closeTime":1586501099999},{"openTime":1586501100000,"open":6964.96,"high":6979.65,"low":6952.58,"close":6963.26,"volume":7.009054,"closeTime":1586501999999},{"openTime":1586502000000,"open":6960.05,"high":6960.05,"low":6851,"close":6927.6,"volume":85.493349,"closeTime":1586502899999},{"openTime":1586502900000,"open":6932.67,"high":6935.56,"low":6892.16,"close":6904.59,"volume":24.195208,"closeTime":1586503799999},{"openTime":1586503800000,"open":6901.1,"high":6935.98,"low":6897.53,"close":6935.98,"volume":56.965305,"closeTime":1586504699999},{"openTime":1586504700000,"open":6934.12,"high":6946.97,"low":6920.29,"close":6925.64,"volume":83.602301,"closeTime":1586505599999},{"openTime":1586505600000,"open":6913.08,"high":6963.69,"low":6874.7,"close":6942.5,"volume":50.554717,"closeTime":1586506499999},{"openTime":1586506500000,"open":6945.92,"high":6958.12,"low":6925.95,"close":6933.06,"volume":14.350121,"closeTime":1586507399999},{"openTime":1586507400000,"open":6928.4,"high":6944.85,"low":6917.82,"close":6942.15,"volume":12.989163,"closeTime":1586508299999},{"openTime":1586508300000,"open":6945.22,"high":6949.27,"low":6910.09,"close":6923.96,"volume":20.18315,"closeTime":1586509199999},{"openTime":1586509200000,"open":6922.45,"high":6935.63,"low":6904.26,"close":6923.27,"volume":133.504708,"closeTime":1586510099999},{"openTime":1586510100000,"open":6922.93,"high":6937.94,"low":6895.35,"close":6907.64,"volume":56.414006,"closeTime":1586510999999},{"openTime":1586511000000,"open":6897.25,"high":6914.7,"low":6877.69,"close":6888.69,"volume":17.951521,"closeTime":1586511899999},{"openTime":1586511900000,"open":6886.42,"high":6926.55,"low":6860,"close":6925.62,"volume":28.381598,"closeTime":1586512799999},{"openTime":1586512800000,"open":6922.16,"high":6929.61,"low":6901.46,"close":6928.5,"volume":5.947129,"closeTime":1586513699999},{"openTime":1586513700000,"open":6930.21,"high":6941.21,"low":6924.64,"close":6934.04,"volume":29.910909,"closeTime":1586514599999},{"openTime":1586514600000,"open":6934.04,"high":6938.48,"low":6924.64,"close":6936.42,"volume":22.023378,"closeTime":1586515499999},{"openTime":1586515500000,"open":6940.75,"high":6954.5,"low":6933.2,"close":6940.17,"volume":20.254494,"closeTime":1586516399999},{"openTime":1586516400000,"open":6942.76,"high":6942.96,"low":6919.24,"close":6924.1,"volume":8.859264,"closeTime":1586517299999},{"openTime":1586517300000,"open":6917.8,"high":6926.99,"low":6911.14,"close":6921.05,"volume":4.898182,"closeTime":1586518199999},{"openTime":1586518200000,"open":6925.3,"high":6927.28,"low":6900,"close":6902.29,"volume":26.178484,"closeTime":1586519099999},{"openTime":1586519100000,"open":6905,"high":6921.3,"low":6893.52,"close":6893.52,"volume":28.52396,"closeTime":1586519999999},{"openTime":1586520000000,"open":6897.23,"high":6926.55,"low":6882.3,"close":6925.26,"volume":47.696508,"closeTime":1586520899999},{"openTime":1586520900000,"open":6925.26,"high":6933.27,"low":6913.83,"close":6918.76,"volume":59.754554,"closeTime":1586521799999},{"openTime":1586521800000,"open":6918.91,"high":6932.04,"low":6909.29,"close":6924.88,"volume":55.428807,"closeTime":1586522699999},{"openTime":1586522700000,"open":6931.66,"high":6932.63,"low":6916.99,"close":6929.6,"volume":19.778825,"closeTime":1586523599999},{"openTime":1586523600000,"open":6927.35,"high":6931.47,"low":6903.63,"close":6911.2,"volume":23.784011,"closeTime":1586524499999},{"openTime":1586524500000,"open":6911.2,"high":6912.34,"low":6885,"close":6903.06,"volume":45.270157,"closeTime":1586525399999},{"openTime":1586525400000,"open":6903.06,"high":6912.61,"low":6815,"close":6904.15,"volume":129.43666,"closeTime":1586526299999},{"openTime":1586526300000,"open":6898.8,"high":6924.1,"low":6891.52,"close":6907.71,"volume":58.346054,"closeTime":1586527199999},{"openTime":1586527200000,"open":6913.95,"high":6922.3,"low":6903.97,"close":6911,"volume":25.839574,"closeTime":1586528099999},{"openTime":1586528100000,"open":6907.18,"high":6907.18,"low":6870.25,"close":6877.01,"volume":35.870283,"closeTime":1586528999999},{"openTime":1586529000000,"open":6874.31,"high":6894.43,"low":6851.82,"close":6851.82,"volume":23.917468,"closeTime":1586529899999},{"openTime":1586529900000,"open":6857.6,"high":6875.81,"low":6843.65,"close":6863.9,"volume":12.510629,"closeTime":1586530799999},{"openTime":1586530800000,"open":6859.32,"high":6874.41,"low":6829.71,"close":6837.14,"volume":39.029047,"closeTime":1586531699999},{"openTime":1586531700000,"open":6843.01,"high":6843.01,"low":6784.61,"close":6794.63,"volume":81.302737,"closeTime":1586532599999},{"openTime":1586532600000,"open":6788.2,"high":6809.17,"low":6740,"close":6794.52,"volume":111.771562,"closeTime":1586533499999},{"openTime":1586533500000,"open":6794.52,"high":6835.9,"low":6774.08,"close":6778.09,"volume":81.072706,"closeTime":1586534399999},{"openTime":1586534400000,"open":6781.13,"high":6817.13,"low":6750,"close":6805.48,"volume":33.276767,"closeTime":1586535299999},{"openTime":1586535300000,"open":6811.07,"high":6858.04,"low":6805.48,"close":6844.06,"volume":67.059902,"closeTime":1586536199999},{"openTime":1586536200000,"open":6838.22,"high":6843.79,"low":6823.06,"close":6830.33,"volume":16.049821,"closeTime":1586537099999},{"openTime":1586537100000,"open":6825.53,"high":6874.43,"low":6825.53,"close":6871.31,"volume":19.81069,"closeTime":1586537999999},{"openTime":1586538000000,"open":6870.2,"high":6876.42,"low":6856.49,"close":6861.08,"volume":13.701345,"closeTime":1586538899999},{"openTime":1586538900000,"open":6868.1,"high":6897.07,"low":6862.22,"close":6888.9,"volume":37.114535,"closeTime":1586539799999},{"openTime":1586539800000,"open":6893.09,"high":6907.69,"low":6860,"close":6879.85,"volume":23.89646,"closeTime":1586540699999},{"openTime":1586540700000,"open":6879.82,"high":6895,"low":6868.51,"close":6878.31,"volume":21.885129,"closeTime":1586541599999},{"openTime":1586541600000,"open":6878.31,"high":6878.31,"low":6859.89,"close":6872.9,"volume":21.288197,"closeTime":1586542499999},{"openTime":1586542500000,"open":6866.96,"high":6899,"low":6860.91,"close":6893.03,"volume":16.617208,"closeTime":1586543399999},{"openTime":1586543400000,"open":6897.56,"high":6926.55,"low":6890.99,"close":6921.22,"volume":19.688264,"closeTime":1586544299999},{"openTime":1586544300000,"open":6921.22,"high":6932.01,"low":6913.29,"close":6925.6,"volume":14.586935,"closeTime":1586545199999},{"openTime":1586545200000,"open":6927.26,"high":6960,"low":6927.26,"close":6941.17,"volume":19.596003,"closeTime":1586546099999},{"openTime":1586546100000,"open":6943.41,"high":6948.78,"low":6926.56,"close":6941.84,"volume":16.724291,"closeTime":1586546999999},{"openTime":1586547000000,"open":6940.5,"high":6945.29,"low":6904.97,"close":6908.54,"volume":19.625239,"closeTime":1586547899999},{"openTime":1586547900000,"open":6907.98,"high":6914.94,"low":6870,"close":6912.15,"volume":34.628311,"closeTime":1586548799999},{"openTime":1586548800000,"open":6916.19,"high":6930.75,"low":6896.64,"close":6905.53,"volume":22.892014,"closeTime":1586549699999},{"openTime":1586549700000,"open":6900.1,"high":6905.99,"low":6890.38,"close":6897.12,"volume":18.629605,"closeTime":1586550599999},{"openTime":1586550600000,"open":6901.36,"high":6924.31,"low":6899.9,"close":6917.36,"volume":9.928846,"closeTime":1586551499999},{"openTime":1586551500000,"open":6917.36,"high":6921.56,"low":6911.04,"close":6921.21,"volume":9.353588,"closeTime":1586552399999},{"openTime":1586552400000,"open":6924.12,"high":6949.13,"low":6924.12,"close":6938.08,"volume":10.010052,"closeTime":1586553299999},{"openTime":1586553300000,"open":6938.08,"high":6946.84,"low":6920.84,"close":6924.01,"volume":9.258959,"closeTime":1586554199999},{"openTime":1586554200000,"open":6921.83,"high":6925.74,"low":6902.26,"close":6918.3,"volume":7.650885,"closeTime":1586555099999},{"openTime":1586555100000,"open":6914.6,"high":6920.73,"low":6896,"close":6907.52,"volume":4.349977,"closeTime":1586555999999},{"openTime":1586556000000,"open":6910.15,"high":6931.84,"low":6905.94,"close":6913,"volume":5.025541,"closeTime":1586556899999},{"openTime":1586556900000,"open":6910,"high":6924.99,"low":6905.66,"close":6913.29,"volume":4.501832,"closeTime":1586557799999},{"openTime":1586557800000,"open":6909.24,"high":6912.62,"low":6870,"close":6870,"volume":51.803342,"closeTime":1586558699999},{"openTime":1586558700000,"open":6868.76,"high":6874.31,"low":6833.43,"close":6867.76,"volume":34.080525,"closeTime":1586559599999},{"openTime":1586559600000,"open":6876.61,"high":6881.87,"low":6859.65,"close":6865.83,"volume":11.187239,"closeTime":1586560499999},{"openTime":1586560500000,"open":6861.32,"high":6861.32,"low":6832.29,"close":6848.99,"volume":62.459527,"closeTime":1586561399999},{"openTime":1586561400000,"open":6849.69,"high":6867.08,"low":6837.81,"close":6852.8,"volume":23.39562,"closeTime":1586562299999},{"openTime":1586562300000,"open":6856.98,"high":6875.61,"low":6847.28,"close":6870.67,"volume":13.509827,"closeTime":1586563199999},{"openTime":1586563200000,"open":6876.92,"high":6891.2,"low":6871.48,"close":6884.85,"volume":6.467137,"closeTime":1586564099999},{"openTime":1586564100000,"open":6881.84,"high":6886,"low":6850.04,"close":6859.44,"volume":20.866957,"closeTime":1586564999999},{"openTime":1586565000000,"open":6860,"high":6899.17,"low":6853.52,"close":6892.12,"volume":27.783059,"closeTime":1586565899999},{"openTime":1586565900000,"open":6893.7,"high":6917.55,"low":6891.92,"close":6910.1,"volume":63.728069,"closeTime":1586566799999},{"openTime":1586566800000,"open":6917.56,"high":6918.49,"low":6898.15,"close":6907.31,"volume":8.988346,"closeTime":1586567699999},{"openTime":1586567700000,"open":6907.31,"high":6915,"low":6895.14,"close":6902.25,"volume":23.356659,"closeTime":1586568599999},{"openTime":1586568600000,"open":6894.66,"high":6906.99,"low":6890.67,"close":6904.34,"volume":7.1817,"closeTime":1586569499999},{"openTime":1586569500000,"open":6896.97,"high":6928.54,"low":6892.81,"close":6917.26,"volume":8.796467,"closeTime":1586570399999},{"openTime":1586570400000,"open":6917.26,"high":6932.17,"low":6915.46,"close":6915.46,"volume":12.611333,"closeTime":1586571299999},{"openTime":1586571300000,"open":6913.51,"high":6914.42,"low":6901,"close":6901,"volume":10.746676,"closeTime":1586572199999},{"openTime":1586572200000,"open":6903.53,"high":6915,"low":6903.36,"close":6905.76,"volume":7.292295,"closeTime":1586573099999},{"openTime":1586573100000,"open":6908.62,"high":6920,"low":6908.62,"close":6920,"volume":24.334999,"closeTime":1586573999999},{"openTime":1586574000000,"open":6920,"high":6927.29,"low":6914.57,"close":6919.49,"volume":6.667362,"closeTime":1586574899999},{"openTime":1586574900000,"open":6914.58,"high":6918.89,"low":6903.2,"close":6912.26,"volume":5.072988,"closeTime":1586575799999},{"openTime":1586575800000,"open":6910,"high":6921.91,"low":6901.56,"close":6909.87,"volume":42.839915,"closeTime":1586576699999},{"openTime":1586576700000,"open":6909.85,"high":6923.75,"low":6900.64,"close":6921.6,"volume":29.781503,"closeTime":1586577599999},{"openTime":1586577600000,"open":6921.6,"high":6946.94,"low":6915.4,"close":6945.41,"volume":49.929678,"closeTime":1586578499999},{"openTime":1586578500000,"open":6945.41,"high":6955.31,"low":6926.91,"close":6945.38,"volume":14.501417,"closeTime":1586579399999},{"openTime":1586579400000,"open":6940.62,"high":6953.41,"low":6926.47,"close":6936.35,"volume":92.285639,"closeTime":1586580299999},{"openTime":1586580300000,"open":6936.35,"high":6939.84,"low":6907.99,"close":6922.1,"volume":123.358427,"closeTime":1586581199999},{"openTime":1586581200000,"open":6921.36,"high":6926.23,"low":6907.83,"close":6921.74,"volume":29.520877,"closeTime":1586582099999},{"openTime":1586582100000,"open":6926.16,"high":6928.65,"low":6917.6,"close":6927.46,"volume":14.296896,"closeTime":1586582999999},{"openTime":1586583000000,"open":6927.51,"high":6938.59,"low":6924.92,"close":6924.92,"volume":18.847433,"closeTime":1586583899999},{"openTime":1586583900000,"open":6924.93,"high":6945.24,"low":6924.51,"close":6935.65,"volume":23.244612,"closeTime":1586584799999},{"openTime":1586584800000,"open":6935.66,"high":6940.77,"low":6929.22,"close":6938.84,"volume":49.954724,"closeTime":1586585699999},{"openTime":1586585700000,"open":6942.52,"high":6944.57,"low":6933.34,"close":6935.13,"volume":18.02751,"closeTime":1586586599999},{"openTime":1586586600000,"open":6940.03,"high":6940.03,"low":6922.99,"close":6923.79,"volume":16.350966,"closeTime":1586587499999},{"openTime":1586587500000,"open":6928.19,"high":6938.34,"low":6923.39,"close":6937.72,"volume":5.183587,"closeTime":1586588399999},{"openTime":1586588400000,"open":6930.92,"high":6930.92,"low":6874.32,"close":6895.1,"volume":37.089515,"closeTime":1586589299999},{"openTime":1586589300000,"open":6897.48,"high":6901.34,"low":6876.54,"close":6878.02,"volume":19.812797,"closeTime":1586590199999},{"openTime":1586590200000,"open":6878.87,"high":6900.51,"low":6869.06,"close":6891.27,"volume":7.671618,"closeTime":1586591099999},{"openTime":1586591100000,"open":6891.27,"high":6898.69,"low":6885.4,"close":6890.58,"volume":5.080565,"closeTime":1586591999999},{"openTime":1586592000000,"open":6885.41,"high":6896.32,"low":6875,"close":6896.31,"volume":9.181646,"closeTime":1586592899999},{"openTime":1586592900000,"open":6897.57,"high":6903.63,"low":6888.56,"close":6900,"volume":3.251835,"closeTime":1586593799999},{"openTime":1586593800000,"open":6901.2,"high":6905.64,"low":6896.4,"close":6896.4,"volume":3.855191,"closeTime":1586594699999},{"openTime":1586594700000,"open":6896.96,"high":6897.57,"low":6888.35,"close":6888.35,"volume":3.499538,"closeTime":1586595599999},{"openTime":1586595600000,"open":6892.04,"high":6894.6,"low":6879.61,"close":6883.19,"volume":9.167799,"closeTime":1586596499999},{"openTime":1586596500000,"open":6882.93,"high":6890.51,"low":6863.37,"close":6867.6,"volume":18.211774,"closeTime":1586597399999},{"openTime":1586597400000,"open":6867.35,"high":6874.41,"low":6842.12,"close":6842.94,"volume":6.263254,"closeTime":1586598299999},{"openTime":1586598300000,"open":6846.69,"high":6872.29,"low":6841.52,"close":6866.15,"volume":9.433013,"closeTime":1586599199999},{"openTime":1586599200000,"open":6866.15,"high":6878.29,"low":6860.62,"close":6871.62,"volume":3.253235,"closeTime":1586600099999},{"openTime":1586600100000,"open":6865.06,"high":6877.33,"low":6858.28,"close":6858.99,"volume":5.418003,"closeTime":1586600999999},{"openTime":1586601000000,"open":6858.82,"high":6867.48,"low":6855.58,"close":6863.12,"volume":6.815432,"closeTime":1586601899999},{"openTime":1586601900000,"open":6863.1,"high":6863.1,"low":6845.32,"close":6850.33,"volume":10.930813,"closeTime":1586602799999},{"openTime":1586602800000,"open":6849.64,"high":6897.53,"low":6848.23,"close":6897.53,"volume":7.14629,"closeTime":1586603699999},{"openTime":1586603700000,"open":6892.9,"high":6904.27,"low":6881.51,"close":6892.14,"volume":7.340239,"closeTime":1586604599999},{"openTime":1586604600000,"open":6885.18,"high":6895.1,"low":6877.77,"close":6884.96,"volume":3.224623,"closeTime":1586605499999},{"openTime":1586605500000,"open":6888.58,"high":6896.65,"low":6881.92,"close":6891.31,"volume":3.344753,"closeTime":1586606399999},{"openTime":1586606400000,"open":6899.74,"high":6900.09,"low":6886.59,"close":6886.59,"volume":1.562364,"closeTime":1586607299999},{"openTime":1586607300000,"open":6886.59,"high":6887.33,"low":6874.75,"close":6883.47,"volume":6.273914,"closeTime":1586608199999},{"openTime":1586608200000,"open":6882.1,"high":6886.89,"low":6872.54,"close":6876.02,"volume":2.082841,"closeTime":1586609099999},{"openTime":1586609100000,"open":6876.04,"high":6883.8,"low":6870.02,"close":6883.8,"volume":1.415522,"closeTime":1586609999999},{"openTime":1586610000000,"open":6886.13,"high":6892.67,"low":6874.84,"close":6876.62,"volume":11.341563,"closeTime":1586610899999},{"openTime":1586610900000,"open":6876.6,"high":6881.07,"low":6871.28,"close":6879.63,"volume":5.006382,"closeTime":1586611799999},{"openTime":1586611800000,"open":6878.35,"high":6880.2,"low":6855.35,"close":6870.41,"volume":8.441251,"closeTime":1586612699999},{"openTime":1586612700000,"open":6865.77,"high":6870.73,"low":6859.7,"close":6862.33,"volume":4.308947,"closeTime":1586613599999},{"openTime":1586613600000,"open":6864.99,"high":6864.99,"low":6818.18,"close":6819.57,"volume":16.212818,"closeTime":1586614499999},{"openTime":1586614500000,"open":6818.19,"high":6850,"low":6814,"close":6839.73,"volume":18.174045,"closeTime":1586615399999},{"openTime":1586615400000,"open":6835.11,"high":6851.78,"low":6828.88,"close":6843.38,"volume":25.351437,"closeTime":1586616299999},{"openTime":1586616300000,"open":6843.38,"high":6848.75,"low":6825.03,"close":6825.03,"volume":19.206671,"closeTime":1586617199999},{"openTime":1586617200000,"open":6830.53,"high":6841.87,"low":6829.1,"close":6833.16,"volume":17.574703,"closeTime":1586618099999},{"openTime":1586618100000,"open":6839.51,"high":6854.16,"low":6838.44,"close":6849.28,"volume":9.632739,"closeTime":1586618999999},{"openTime":1586619000000,"open":6852.34,"high":6867.66,"low":6844.23,"close":6867.05,"volume":16.773752,"closeTime":1586619899999},{"openTime":1586619900000,"open":6867.56,"high":6867.56,"low":6840.4,"close":6840.4,"volume":5.878712,"closeTime":1586620799999},{"openTime":1586620800000,"open":6845.85,"high":6868.11,"low":6833.98,"close":6860.87,"volume":22.120261,"closeTime":1586621699999},{"openTime":1586621700000,"open":6860.84,"high":6867.68,"low":6838.59,"close":6848.4,"volume":26.583091,"closeTime":1586622599999},{"openTime":1586622600000,"open":6847.56,"high":6851.02,"low":6834.63,"close":6844.67,"volume":4.319233,"closeTime":1586623499999},{"openTime":1586623500000,"open":6844.45,"high":6844.45,"low":6791.33,"close":6825.65,"volume":19.574769,"closeTime":1586624399999},{"openTime":1586624400000,"open":6821.92,"high":6821.92,"low":6788.88,"close":6809.77,"volume":30.275188,"closeTime":1586625299999},{"openTime":1586625300000,"open":6805.13,"high":6827.55,"low":6805.13,"close":6823.08,"volume":15.022052,"closeTime":1586626199999},{"openTime":1586626200000,"open":6820.42,"high":6823.1,"low":6811.49,"close":6823.09,"volume":6.667386,"closeTime":1586627099999},{"openTime":1586627100000,"open":6825.02,"high":6835.6,"low":6788.23,"close":6790.99,"volume":11.789963,"closeTime":1586627999999},{"openTime":1586628000000,"open":6790.1,"high":6814.29,"low":6790.1,"close":6811.1,"volume":8.043797,"closeTime":1586628899999},{"openTime":1586628900000,"open":6811.1,"high":6817.93,"low":6796.58,"close":6808.15,"volume":13.012965,"closeTime":1586629799999},{"openTime":1586629800000,"open":6815.21,"high":6817.87,"low":6798.75,"close":6803.17,"volume":9.910563,"closeTime":1586630699999},{"openTime":1586630700000,"open":6807.85,"high":6837.37,"low":6798.98,"close":6821.64,"volume":19.492894,"closeTime":1586631599999},{"openTime":1586631600000,"open":6819.99,"high":6841.58,"low":6809.93,"close":6821.11,"volume":33.069628,"closeTime":1586632499999},{"openTime":1586632500000,"open":6824.8,"high":6828.58,"low":6811.62,"close":6820.7,"volume":3.859282,"closeTime":1586633399999},{"openTime":1586633400000,"open":6820.7,"high":6822.52,"low":6799.85,"close":6807.67,"volume":15.10837,"closeTime":1586634299999},{"openTime":1586634300000,"open":6810.19,"high":6815.47,"low":6796.52,"close":6815.47,"volume":12.348043,"closeTime":1586635199999},{"openTime":1586635200000,"open":6811.53,"high":6811.53,"low":6767.19,"close":6779.85,"volume":76.271081,"closeTime":1586636099999},{"openTime":1586636100000,"open":6780.72,"high":6794.33,"low":6771.12,"close":6790.29,"volume":12.874608,"closeTime":1586636999999},{"openTime":1586637000000,"open":6790.29,"high":6800.81,"low":6781.31,"close":6781.39,"volume":14.017667,"closeTime":1586637899999},{"openTime":1586637900000,"open":6784.55,"high":6796,"low":6780.62,"close":6790.01,"volume":4.361664,"closeTime":1586638799999},{"openTime":1586638800000,"open":6795.68,"high":6795.68,"low":6784.35,"close":6792.95,"volume":2.637711,"closeTime":1586639699999},{"openTime":1586639700000,"open":6792.86,"high":6792.86,"low":6781.27,"close":6786.22,"volume":5.44727,"closeTime":1586640599999},{"openTime":1586640600000,"open":6780.65,"high":6850,"low":6777.56,"close":6843.54,"volume":11.128332,"closeTime":1586641499999},{"openTime":1586641500000,"open":6842.66,"high":6878.64,"low":6834.55,"close":6870.85,"volume":18.602676,"closeTime":1586642399999},{"openTime":1586642400000,"open":6871.54,"high":6886.98,"low":6849.03,"close":6868.28,"volume":14.632328,"closeTime":1586643299999},{"openTime":1586643300000,"open":6867.59,"high":6874.11,"low":6856.15,"close":6874.11,"volume":5.546964,"closeTime":1586644199999},{"openTime":1586644200000,"open":6874.11,"high":6885.88,"low":6868.3,"close":6873.03,"volume":8.585019,"closeTime":1586645099999},{"openTime":1586645100000,"open":6875.2,"high":6877.24,"low":6861.06,"close":6872.56,"volume":4.288017,"closeTime":1586645999999},{"openTime":1586646000000,"open":6873.92,"high":6877.39,"low":6857.2,"close":6877,"volume":5.788424,"closeTime":1586646899999},{"openTime":1586646900000,"open":6876.62,"high":6881.09,"low":6872.73,"close":6880.01,"volume":6.565068,"closeTime":1586647799999},{"openTime":1586647800000,"open":6879.38,"high":6895.08,"low":6875.45,"close":6875.45,"volume":11.188504,"closeTime":1586648699999},{"openTime":1586648700000,"open":6875.49,"high":6896.54,"low":6875.48,"close":6887.07,"volume":101.890737,"closeTime":1586649599999},{"openTime":1586649600000,"open":6887.04,"high":6915,"low":6881.05,"close":6887.71,"volume":85.928969,"closeTime":1586650499999},{"openTime":1586650500000,"open":6890.65,"high":6899,"low":6876.98,"close":6886.54,"volume":6.172128,"closeTime":1586651399999},{"openTime":1586651400000,"open":6885,"high":6890.4,"low":6871.11,"close":6883.53,"volume":9.420008,"closeTime":1586652299999},{"openTime":1586652300000,"open":6879.95,"high":6880.8,"low":6871.24,"close":6876.38,"volume":2.693664,"closeTime":1586653199999},{"openTime":1586653200000,"open":6877.17,"high":6877.75,"low":6856.69,"close":6871.68,"volume":6.287334,"closeTime":1586654099999},{"openTime":1586654100000,"open":6871.78,"high":6886.92,"low":6858.02,"close":6885.91,"volume":3.521507,"closeTime":1586654999999},{"openTime":1586655000000,"open":6883.38,"high":6883.38,"low":6866.48,"close":6870.33,"volume":3.214434,"closeTime":1586655899999},{"openTime":1586655900000,"open":6866.79,"high":6877.41,"low":6846.15,"close":6853.86,"volume":3.304898,"closeTime":1586656799999},{"openTime":1586656800000,"open":6853.86,"high":6857.76,"low":6805.58,"close":6816.15,"volume":21.842447,"closeTime":1586657699999},{"openTime":1586657700000,"open":6817.51,"high":6836.67,"low":6811.89,"close":6830.59,"volume":6.275027,"closeTime":1586658599999},{"openTime":1586658600000,"open":6828.17,"high":6832.48,"low":6814.04,"close":6814.04,"volume":3.948658,"closeTime":1586659499999},{"openTime":1586659500000,"open":6816.05,"high":6833.69,"low":6811.86,"close":6827.55,"volume":3.837655,"closeTime":1586660399999},{"openTime":1586660400000,"open":6830.06,"high":6830.06,"low":6813.3,"close":6822.17,"volume":2.835948,"closeTime":1586661299999},{"openTime":1586661300000,"open":6826.19,"high":6838.01,"low":6822.12,"close":6824.97,"volume":3.869754,"closeTime":1586662199999},{"openTime":1586662200000,"open":6829.94,"high":6834.7,"low":6816.24,"close":6824.6,"volume":0.72629,"closeTime":1586663099999},{"openTime":1586663100000,"open":6820.14,"high":6825.2,"low":6814.08,"close":6819.38,"volume":5.459044,"closeTime":1586663999999},{"openTime":1586664000000,"open":6820.42,"high":6824.83,"low":6788.23,"close":6801.28,"volume":16.485343,"closeTime":1586664899999},{"openTime":1586664900000,"open":6806.97,"high":6816.42,"low":6802.16,"close":6812.78,"volume":1.197428,"closeTime":1586665799999},{"openTime":1586665800000,"open":6812.79,"high":6829.25,"low":6810.22,"close":6824.43,"volume":4.404826,"closeTime":1586666699999},{"openTime":1586666700000,"open":6824.43,"high":6833.99,"low":6820.86,"close":6825.42,"volume":2.325118,"closeTime":1586667599999},{"openTime":1586667600000,"open":6828.51,"high":6831.86,"low":6816.27,"close":6826.87,"volume":1.042397,"closeTime":1586668499999},{"openTime":1586668500000,"open":6826.52,"high":6831.29,"low":6822.39,"close":6827.89,"volume":0.836062,"closeTime":1586669399999},{"openTime":1586669400000,"open":6827.89,"high":6843.23,"low":6820.78,"close":6840.82,"volume":2.202187,"closeTime":1586670299999},{"openTime":1586670300000,"open":6840.82,"high":6855.56,"low":6840.82,"close":6844.64,"volume":3.637501,"closeTime":1586671199999},{"openTime":1586671200000,"open":6844.56,"high":6846.88,"low":6831.52,"close":6835.24,"volume":6.469144,"closeTime":1586672099999},{"openTime":1586672100000,"open":6835.03,"high":6843.46,"low":6833.2,"close":6841.32,"volume":2.26673,"closeTime":1586672999999},{"openTime":1586673000000,"open":6843.52,"high":6850,"low":6830.11,"close":6831.51,"volume":6.548107,"closeTime":1586673899999},{"openTime":1586673900000,"open":6831.49,"high":6836.5,"low":6820.61,"close":6836.5,"volume":2.685231,"closeTime":1586674799999},{"openTime":1586674800000,"open":6832.08,"high":6837.43,"low":6817.1,"close":6817.11,"volume":3.445511,"closeTime":1586675699999},{"openTime":1586675700000,"open":6819.14,"high":6829.29,"low":6815.4,"close":6824.81,"volume":2.760455,"closeTime":1586676599999},{"openTime":1586676600000,"open":6827.59,"high":6838.53,"low":6827.16,"close":6834.75,"volume":2.084773,"closeTime":1586677499999},{"openTime":1586677500000,"open":6838.53,"high":6843.36,"low":6831.24,"close":6841.13,"volume":2.441726,"closeTime":1586678399999},{"openTime":1586678400000,"open":6842.19,"high":6850,"low":6838,"close":6844.71,"volume":2.005041,"closeTime":1586679299999},{"openTime":1586679300000,"open":6844.72,"high":6849.54,"low":6836.85,"close":6848.93,"volume":4.261146,"closeTime":1586680199999},{"openTime":1586680200000,"open":6848.93,"high":6848.95,"low":6838.21,"close":6841.15,"volume":0.76545,"closeTime":1586681099999},{"openTime":1586681100000,"open":6841.15,"high":6845.14,"low":6836.11,"close":6842.97,"volume":2.062951,"closeTime":1586681999999},{"openTime":1586682000000,"open":6843.01,"high":6857.49,"low":6840.63,"close":6857.49,"volume":5.68569,"closeTime":1586682899999},{"openTime":1586682900000,"open":6857.49,"high":6870.15,"low":6856.33,"close":6857.3,"volume":38.690206,"closeTime":1586683799999},{"openTime":1586683800000,"open":6862.29,"high":6863.69,"low":6851.53,"close":6858.24,"volume":4.841811,"closeTime":1586684699999},{"openTime":1586684700000,"open":6859.73,"high":6867.89,"low":6851.75,"close":6857.36,"volume":3.29182,"closeTime":1586685599999},{"openTime":1586685600000,"open":6857.36,"high":6861.59,"low":6845.8,"close":6850.13,"volume":2.358203,"closeTime":1586686499999},{"openTime":1586686500000,"open":6850.13,"high":6850.13,"low":6840.83,"close":6847.63,"volume":2.163393,"closeTime":1586687399999},{"openTime":1586687400000,"open":6848.16,"high":6850.01,"low":6837.12,"close":6845.15,"volume":3.023154,"closeTime":1586688299999},{"openTime":1586688300000,"open":6845.14,"high":6848.78,"low":6839.63,"close":6845.92,"volume":4.919782,"closeTime":1586689199999},{"openTime":1586689200000,"open":6848.32,"high":6860.64,"low":6848.32,"close":6858.16,"volume":4.175512,"closeTime":1586690099999},{"openTime":1586690100000,"open":6853.41,"high":6858.25,"low":6848.25,"close":6848.26,"volume":2.903244,"closeTime":1586690999999},{"openTime":1586691000000,"open":6853.03,"high":6888.61,"low":6853.03,"close":6869.91,"volume":19.204436,"closeTime":1586691899999},{"openTime":1586691900000,"open":6872.24,"high":6875.45,"low":6856.13,"close":6860,"volume":9.499064,"closeTime":1586692799999},{"openTime":1586692800000,"open":6865.07,"high":6893.38,"low":6865.07,"close":6869.38,"volume":10.499814,"closeTime":1586693699999},{"openTime":1586693700000,"open":6869.66,"high":6921.79,"low":6866.2,"close":6918.03,"volume":29.44723,"closeTime":1586694599999},{"openTime":1586694600000,"open":6921.78,"high":6942.6,"low":6909.56,"close":6917.49,"volume":24.629375,"closeTime":1586695499999},{"openTime":1586695500000,"open":6917.49,"high":6924.57,"low":6906.28,"close":6921.94,"volume":7.838622,"closeTime":1586696399999},{"openTime":1586696400000,"open":6921.94,"high":6941.49,"low":6918.33,"close":6925.09,"volume":12.04117,"closeTime":1586697299999},{"openTime":1586697300000,"open":6923.32,"high":6932.9,"low":6910.45,"close":6914.5,"volume":17.079282,"closeTime":1586698199999},{"openTime":1586698200000,"open":6914.53,"high":6917.56,"low":6898,"close":6907.03,"volume":13.864101,"closeTime":1586699099999},{"openTime":1586699100000,"open":6912.4,"high":6934.2,"low":6912.4,"close":6930.05,"volume":23.393678,"closeTime":1586699999999},{"openTime":1586700000000,"open":6933.75,"high":6960,"low":6920.56,"close":6960,"volume":13.80336,"closeTime":1586700899999},{"openTime":1586700900000,"open":6960,"high":6965.75,"low":6950.92,"close":6959.33,"volume":26.822055,"closeTime":1586701799999},{"openTime":1586701800000,"open":6962.6,"high":7017.5,"low":6962.6,"close":6997.82,"volume":96.954534,"closeTime":1586702699999},{"openTime":1586702700000,"open":6992.87,"high":7019,"low":6974.31,"close":6982.74,"volume":30.340213,"closeTime":1586703599999},{"openTime":1586703600000,"open":6984.87,"high":7012.25,"low":6984.82,"close":7012.25,"volume":32.009326,"closeTime":1586704499999},{"openTime":1586704500000,"open":7015.93,"high":7016.68,"low":6988.28,"close":6991.54,"volume":15.112447,"closeTime":1586705399999},{"openTime":1586705400000,"open":6991.56,"high":7010.73,"low":6979.12,"close":6995.03,"volume":17.029139,"closeTime":1586706299999},{"openTime":1586706300000,"open":7001.52,"high":7048.07,"low":7001.52,"close":7036.75,"volume":56.287503,"closeTime":1586707199999},{"openTime":1586707200000,"open":7039.53,"high":7063.88,"low":7030,"close":7063.66,"volume":41.26173,"closeTime":1586708099999},{"openTime":1586708100000,"open":7058.2,"high":7121.95,"low":7053.06,"close":7091.68,"volume":56.94925,"closeTime":1586708999999},{"openTime":1586709000000,"open":7094.76,"high":7132.98,"low":7081.15,"close":7104.71,"volume":60.870148,"closeTime":1586709899999},{"openTime":1586709900000,"open":7105.89,"high":7168.45,"low":7104.71,"close":7168.45,"volume":110.705714,"closeTime":1586710799999},{"openTime":1586710800000,"open":7167.15,"high":7200.05,"low":7145.1,"close":7183.1,"volume":96.753727,"closeTime":1586711699999},{"openTime":1586711700000,"open":7188.59,"high":7188.59,"low":7095.72,"close":7107.62,"volume":99.169958,"closeTime":1586712599999},{"openTime":1586712600000,"open":7100.8,"high":7126.91,"low":7073.66,"close":7085.77,"volume":43.444871,"closeTime":1586713499999},{"openTime":1586713500000,"open":7089.15,"high":7134.52,"low":7085.47,"close":7117.81,"volume":39.568294,"closeTime":1586714399999},{"openTime":1586714400000,"open":7117.81,"high":7131.22,"low":7104.03,"close":7122.7,"volume":29.148219,"closeTime":1586715299999},{"openTime":1586715300000,"open":7123.14,"high":7133.74,"low":7110.16,"close":7117.64,"volume":28.258668,"closeTime":1586716199999},{"openTime":1586716200000,"open":7118.52,"high":7124.23,"low":7084.82,"close":7104.11,"volume":28.83771,"closeTime":1586717099999},{"openTime":1586717100000,"open":7103.87,"high":7124.88,"low":7103.87,"close":7116.15,"volume":10.071457,"closeTime":1586717999999},{"openTime":1586718000000,"open":7120.97,"high":7169.84,"low":7116.19,"close":7159.66,"volume":20.599597,"closeTime":1586718899999},{"openTime":1586718900000,"open":7159.65,"high":7163.11,"low":7134.01,"close":7140.13,"volume":12.794099,"closeTime":1586719799999},{"openTime":1586719800000,"open":7140.15,"high":7149.51,"low":7128.79,"close":7146.74,"volume":5.687942,"closeTime":1586720699999},{"openTime":1586720700000,"open":7150.98,"high":7152.06,"low":7132.14,"close":7136,"volume":19.21381,"closeTime":1586721599999},{"openTime":1586721600000,"open":7136.97,"high":7167.81,"low":7136.97,"close":7145,"volume":20.017934,"closeTime":1586722499999},{"openTime":1586722500000,"open":7141.32,"high":7174.2,"low":7141.32,"close":7174.2,"volume":49.85247,"closeTime":1586723399999},{"openTime":1586723400000,"open":7174.95,"high":7174.98,"low":7151.64,"close":7156.1,"volume":8.713393,"closeTime":1586724299999},{"openTime":1586724300000,"open":7156.1,"high":7160,"low":7094.9,"close":7115.96,"volume":75.600737,"closeTime":1586725199999},{"openTime":1586725200000,"open":7123.38,"high":7132.44,"low":7090.01,"close":7104.85,"volume":30.095481,"closeTime":1586726099999},{"openTime":1586726100000,"open":7104.85,"high":7126.8,"low":7095.01,"close":7126.8,"volume":15.705406,"closeTime":1586726999999},{"openTime":1586727000000,"open":7122.97,"high":7132.44,"low":7114.19,"close":7120,"volume":35.209949,"closeTime":1586727899999},{"openTime":1586727900000,"open":7122.03,"high":7133,"low":7122.03,"close":7131.18,"volume":2.752207,"closeTime":1586728799999},{"openTime":1586728800000,"open":7131.2,"high":7154.43,"low":7063.77,"close":7073.78,"volume":48.136623,"closeTime":1586729699999},{"openTime":1586729700000,"open":7073.78,"high":7079.8,"low":6968.76,"close":6994.75,"volume":172.337907,"closeTime":1586730599999},{"openTime":1586730600000,"open":6995.7,"high":7024.54,"low":6984.69,"close":7006.4,"volume":47.16245,"closeTime":1586731499999},{"openTime":1586731500000,"open":7002.78,"high":7039.6,"low":7000,"close":7038,"volume":43.111151,"closeTime":1586732399999},{"openTime":1586732400000,"open":7043.21,"high":7048.73,"low":7021.94,"close":7031.3,"volume":11.993228,"closeTime":1586733299999},{"openTime":1586733300000,"open":7025.34,"high":7031.92,"low":6987.5,"close":6992.4,"volume":32.411247,"closeTime":1586734199999},{"openTime":1586734200000,"open":6987.63,"high":7013.65,"low":6985,"close":7000,"volume":28.885429,"closeTime":1586735099999},{"openTime":1586735100000,"open":6999.98,"high":7000,"low":6893.56,"close":6905.16,"volume":55.602473,"closeTime":1586735999999},{"openTime":1586736000000,"open":6905.37,"high":6905.39,"low":6820.23,"close":6843.05,"volume":69.386592,"closeTime":1586736899999},{"openTime":1586736900000,"open":6843.05,"high":6868.31,"low":6677.61,"close":6694.43,"volume":115.125868,"closeTime":1586737799999},{"openTime":1586737800000,"open":6694.43,"high":6725.77,"low":6570.34,"close":6682.38,"volume":244.67758,"closeTime":1586738699999},{"openTime":1586738700000,"open":6674.67,"high":6748.83,"low":6654.77,"close":6724.42,"volume":77.305606,"closeTime":1586739599999},{"openTime":1586739600000,"open":6721.1,"high":6733.69,"low":6687.93,"close":6703.09,"volume":50.500127,"closeTime":1586740499999},{"openTime":1586740500000,"open":6705.24,"high":6738.25,"low":6692.05,"close":6705.24,"volume":28.12866,"closeTime":1586741399999},{"openTime":1586741400000,"open":6700.2,"high":6709.58,"low":6685.56,"close":6690,"volume":12.035925,"closeTime":1586742299999},{"openTime":1586742300000,"open":6692.11,"high":6693.79,"low":6656.65,"close":6693.79,"volume":37.266428,"closeTime":1586743199999},{"openTime":1586743200000,"open":6695.54,"high":6717.77,"low":6666.32,"close":6716.65,"volume":12.80528,"closeTime":1586744099999},{"openTime":1586744100000,"open":6716.65,"high":6730,"low":6701.02,"close":6705.97,"volume":12.644591,"closeTime":1586744999999},{"openTime":1586745000000,"open":6702.02,"high":6710.25,"low":6684.19,"close":6707.16,"volume":11.832677,"closeTime":1586745899999},{"openTime":1586745900000,"open":6707.16,"high":6733.24,"low":6702.61,"close":6728.36,"volume":24.633746,"closeTime":1586746799999},{"openTime":1586746800000,"open":6725.13,"high":6725.13,"low":6697.28,"close":6707.97,"volume":20.975099,"closeTime":1586747699999},{"openTime":1586747700000,"open":6707.07,"high":6722.47,"low":6693.91,"close":6705.93,"volume":14.056152,"closeTime":1586748599999},{"openTime":1586748600000,"open":6700.74,"high":6709.19,"low":6689,"close":6692.31,"volume":8.391846,"closeTime":1586749499999},{"openTime":1586749500000,"open":6689,"high":6698.63,"low":6675.47,"close":6685.28,"volume":15.751058,"closeTime":1586750399999},{"openTime":1586750400000,"open":6683.38,"high":6706.11,"low":6650.07,"close":6699.34,"volume":18.046725,"closeTime":1586751299999},{"openTime":1586751300000,"open":6704.83,"high":6710.51,"low":6685.17,"close":6699.39,"volume":8.311515,"closeTime":1586752199999},{"openTime":1586752200000,"open":6699.4,"high":6712.97,"low":6687.34,"close":6712.97,"volume":14.663694,"closeTime":1586753099999},{"openTime":1586753100000,"open":6711.83,"high":6719.08,"low":6699.39,"close":6700.96,"volume":14.238533,"closeTime":1586753999999},{"openTime":1586754000000,"open":6694.49,"high":6717.56,"low":6689.7,"close":6713.56,"volume":8.754532,"closeTime":1586754899999},{"openTime":1586754900000,"open":6718,"high":6721.64,"low":6707.18,"close":6717.86,"volume":6.890452,"closeTime":1586755799999},{"openTime":1586755800000,"open":6720.43,"high":6720.43,"low":6700.2,"close":6710,"volume":5.460789,"closeTime":1586756699999},{"openTime":1586756700000,"open":6710,"high":6711.9,"low":6700,"close":6704.4,"volume":12.325534,"closeTime":1586757599999},{"openTime":1586757600000,"open":6700.01,"high":6730.99,"low":6692.01,"close":6724.5,"volume":11.468686,"closeTime":1586758499999},{"openTime":1586758500000,"open":6724.5,"high":6735.22,"low":6713.81,"close":6732.38,"volume":10.36201,"closeTime":1586759399999},{"openTime":1586759400000,"open":6731.57,"high":6746.8,"low":6729.44,"close":6729.44,"volume":10.027503,"closeTime":1586760299999},{"openTime":1586760300000,"open":6730.83,"high":6747.5,"low":6726.14,"close":6747.5,"volume":6.27421,"closeTime":1586761199999},{"openTime":1586761200000,"open":6744.03,"high":6744.03,"low":6711.87,"close":6731.62,"volume":23.038737,"closeTime":1586762099999},{"openTime":1586762100000,"open":6729.27,"high":6731.76,"low":6706.21,"close":6709.01,"volume":11.263461,"closeTime":1586762999999},{"openTime":1586763000000,"open":6711.57,"high":6712.98,"low":6693.82,"close":6704.28,"volume":14.519891,"closeTime":1586763899999},{"openTime":1586763900000,"open":6704.28,"high":6712.47,"low":6688.15,"close":6706.29,"volume":12.644711,"closeTime":1586764799999},{"openTime":1586764800000,"open":6706.32,"high":6732.26,"low":6696.17,"close":6720.34,"volume":16.632578,"closeTime":1586765699999},{"openTime":1586765700000,"open":6721.62,"high":6731.66,"low":6720.13,"close":6724.99,"volume":2.980828,"closeTime":1586766599999},{"openTime":1586766600000,"open":6724.99,"high":6725.2,"low":6704.75,"close":6704.78,"volume":4.563277,"closeTime":1586767499999},{"openTime":1586767500000,"open":6704.77,"high":6718.47,"low":6703.22,"close":6712.77,"volume":4.580561,"closeTime":1586768399999},{"openTime":1586768400000,"open":6714.87,"high":6719.42,"low":6698.37,"close":6698.37,"volume":8.441744,"closeTime":1586769299999},{"openTime":1586769300000,"open":6698.45,"high":6705.22,"low":6680,"close":6705.16,"volume":17.494487,"closeTime":1586770199999},{"openTime":1586770200000,"open":6699.47,"high":6699.47,"low":6666.61,"close":6679.04,"volume":14.481334,"closeTime":1586771099999},{"openTime":1586771100000,"open":6676.11,"high":6701.31,"low":6674.25,"close":6696.35,"volume":5.64244,"closeTime":1586771999999},{"openTime":1586772000000,"open":6696.35,"high":6714.17,"low":6693.92,"close":6701.56,"volume":40.005146,"closeTime":1586772899999},{"openTime":1586772900000,"open":6706.15,"high":6717.01,"low":6701.55,"close":6717.01,"volume":5.863729,"closeTime":1586773799999},{"openTime":1586773800000,"open":6712.26,"high":6724.01,"low":6711.62,"close":6719.78,"volume":4.25976,"closeTime":1586774699999},{"openTime":1586774700000,"open":6719.78,"high":6734.31,"low":6716,"close":6732.99,"volume":8.284946,"closeTime":1586775599999},{"openTime":1586775600000,"open":6731.92,"high":6732.98,"low":6714.27,"close":6717.36,"volume":38.563421,"closeTime":1586776499999},{"openTime":1586776500000,"open":6717.52,"high":6735.95,"low":6716.62,"close":6730.42,"volume":11.410442,"closeTime":1586777399999},{"openTime":1586777400000,"open":6732.04,"high":6845.75,"low":6729.81,"close":6820,"volume":83.399174,"closeTime":1586778299999},{"openTime":1586778300000,"open":6820,"high":6837.79,"low":6783,"close":6791.52,"volume":63.45617,"closeTime":1586779199999},{"openTime":1586779200000,"open":6788.34,"high":6791.38,"low":6673.64,"close":6708.3,"volume":50.203909,"closeTime":1586780099999},{"openTime":1586780100000,"open":6706.31,"high":6712.18,"low":6681.59,"close":6697.12,"volume":31.106055,"closeTime":1586780999999},{"openTime":1586781000000,"open":6691.07,"high":6708.46,"low":6685.4,"close":6694.92,"volume":18.913638,"closeTime":1586781899999},{"openTime":1586781900000,"open":6700.59,"high":6713.23,"low":6690.22,"close":6704.5,"volume":12.414717,"closeTime":1586782799999},{"openTime":1586782800000,"open":6708.05,"high":6708.05,"low":6685.35,"close":6690.61,"volume":48.833048,"closeTime":1586783699999},{"openTime":1586783700000,"open":6690.62,"high":6733.8,"low":6690.43,"close":6724.84,"volume":49.345907,"closeTime":1586784599999},{"openTime":1586784600000,"open":6721.03,"high":6727.45,"low":6678.6,"close":6690.7,"volume":54.150475,"closeTime":1586785499999},{"openTime":1586785500000,"open":6697.04,"high":6702.13,"low":6618.65,"close":6626.29,"volume":73.767376,"closeTime":1586786399999},{"openTime":1586786400000,"open":6626.32,"high":6769.2,"low":6626.3,"close":6750.18,"volume":72.69346,"closeTime":1586787299999},{"openTime":1586787300000,"open":6750.52,"high":6754.36,"low":6713.32,"close":6743.48,"volume":20.87989,"closeTime":1586788199999},{"openTime":1586788200000,"open":6740.06,"high":6742.54,"low":6698.62,"close":6703.55,"volume":13.259917,"closeTime":1586789099999},{"openTime":1586789100000,"open":6705.93,"high":6738.29,"low":6698.38,"close":6726.87,"volume":10.575623,"closeTime":1586789999999},{"openTime":1586790000000,"open":6723.91,"high":6742.51,"low":6713.36,"close":6739.9,"volume":7.299699,"closeTime":1586790899999},{"openTime":1586790900000,"open":6739.75,"high":6761.6,"low":6735.17,"close":6758.3,"volume":33.777463,"closeTime":1586791799999},{"openTime":1586791800000,"open":6756.72,"high":6767.6,"low":6736.14,"close":6756.02,"volume":23.924632,"closeTime":1586792699999},{"openTime":1586792700000,"open":6756.02,"high":6817.1,"low":6756.02,"close":6781.15,"volume":43.044769,"closeTime":1586793599999},{"openTime":1586793600000,"open":6778.06,"high":6811.61,"low":6759.44,"close":6799.84,"volume":31.947213,"closeTime":1586794499999},{"openTime":1586794500000,"open":6801.02,"high":6812.4,"low":6756.5,"close":6761.98,"volume":18.674209,"closeTime":1586795399999},{"openTime":1586795400000,"open":6758.43,"high":6776.11,"low":6744.66,"close":6769.73,"volume":31.99973,"closeTime":1586796299999},{"openTime":1586796300000,"open":6771.95,"high":6787.81,"low":6757.26,"close":6763.69,"volume":7.547249,"closeTime":1586797199999},{"openTime":1586797200000,"open":6760.47,"high":6776.95,"low":6753.84,"close":6775.88,"volume":6.756764,"closeTime":1586798099999},{"openTime":1586798100000,"open":6775.62,"high":6783.19,"low":6766.07,"close":6772.17,"volume":20.451171,"closeTime":1586798999999},{"openTime":1586799000000,"open":6771.3,"high":6796.46,"low":6765.01,"close":6780.67,"volume":21.406428,"closeTime":1586799899999},{"openTime":1586799900000,"open":6780.67,"high":6784.35,"low":6762.45,"close":6764.11,"volume":17.240616,"closeTime":1586800799999},{"openTime":1586800800000,"open":6764.11,"high":6782.68,"low":6763.28,"close":6765.58,"volume":6.936165,"closeTime":1586801699999},{"openTime":1586801700000,"open":6768.12,"high":6785.54,"low":6763.52,"close":6779,"volume":9.152468,"closeTime":1586802599999},{"openTime":1586802600000,"open":6782.7,"high":6793.66,"low":6782.7,"close":6789.13,"volume":14.48287,"closeTime":1586803499999},{"openTime":1586803500000,"open":6790.24,"high":6790.9,"low":6761.17,"close":6762,"volume":12.69282,"closeTime":1586804399999},{"openTime":1586804400000,"open":6764.2,"high":6784.48,"low":6764.2,"close":6784.33,"volume":5.959785,"closeTime":1586805299999},{"openTime":1586805300000,"open":6779.14,"high":6789.64,"low":6775.98,"close":6781.88,"volume":6.141201,"closeTime":1586806199999},{"openTime":1586806200000,"open":6784.79,"high":6800,"low":6778.08,"close":6799.21,"volume":15.078462,"closeTime":1586807099999},{"openTime":1586807100000,"open":6800,"high":6820.65,"low":6772.92,"close":6786.06,"volume":22.764826,"closeTime":1586807999999},{"openTime":1586808000000,"open":6791.73,"high":6815.25,"low":6790.59,"close":6808.2,"volume":8.918273,"closeTime":1586808899999},{"openTime":1586808900000,"open":6809.01,"high":6841.82,"low":6792.21,"close":6825,"volume":16.329382,"closeTime":1586809799999},{"openTime":1586809800000,"open":6825,"high":6835.01,"low":6805.7,"close":6810.57,"volume":4.607683,"closeTime":1586810699999},{"openTime":1586810700000,"open":6813.36,"high":6835.38,"low":6812,"close":6830.49,"volume":6.647162,"closeTime":1586811599999},{"openTime":1586811600000,"open":6829.98,"high":6881.22,"low":6829.98,"close":6864.53,"volume":26.198198,"closeTime":1586812499999},{"openTime":1586812500000,"open":6864.53,"high":6897.18,"low":6853.5,"close":6862.11,"volume":10.669695,"closeTime":1586813399999},{"openTime":1586813400000,"open":6859.96,"high":6880.21,"low":6859.95,"close":6880.21,"volume":8.566688,"closeTime":1586814299999},{"openTime":1586814300000,"open":6881.21,"high":6881.21,"low":6815.38,"close":6843.13,"volume":17.970756,"closeTime":1586815199999},{"openTime":1586815200000,"open":6846.04,"high":6907.69,"low":6846.04,"close":6864.91,"volume":21.276043,"closeTime":1586816099999},{"openTime":1586816100000,"open":6868.66,"high":6868.66,"low":6822.72,"close":6844.96,"volume":14.336142,"closeTime":1586816999999},{"openTime":1586817000000,"open":6840.47,"high":6876.92,"low":6840.46,"close":6874.21,"volume":6.271283,"closeTime":1586817899999},{"openTime":1586817900000,"open":6876.73,"high":6890.31,"low":6863.23,"close":6885.41,"volume":9.154993,"closeTime":1586818799999},{"openTime":1586818800000,"open":6890.14,"high":6900.99,"low":6861.42,"close":6864.06,"volume":13.37251,"closeTime":1586819699999},{"openTime":1586819700000,"open":6866.53,"high":6884.83,"low":6852.56,"close":6862.58,"volume":5.123161,"closeTime":1586820599999},{"openTime":1586820600000,"open":6856.67,"high":6859.06,"low":6832.63,"close":6854.66,"volume":10.56483,"closeTime":1586821499999},{"openTime":1586821500000,"open":6854.66,"high":6866.69,"low":6844.64,"close":6859.41,"volume":11.098038,"closeTime":1586822399999},{"openTime":1586822400000,"open":6859.47,"high":6890.03,"low":6859.42,"close":6873.5,"volume":11.066747,"closeTime":1586823299999},{"openTime":1586823300000,"open":6876.68,"high":6883.73,"low":6852.68,"close":6868.41,"volume":5.318988,"closeTime":1586824199999},{"openTime":1586824200000,"open":6863.95,"high":6873.57,"low":6850.1,"close":6854,"volume":6.27277,"closeTime":1586825099999},{"openTime":1586825100000,"open":6850.28,"high":6867.69,"low":6825.76,"close":6846.39,"volume":7.581342,"closeTime":1586825999999},{"openTime":1586826000000,"open":6848.99,"high":6848.99,"low":6820.7,"close":6833.05,"volume":7.058936,"closeTime":1586826899999},{"openTime":1586826900000,"open":6836.88,"high":6851.09,"low":6831.01,"close":6831.54,"volume":12.812597,"closeTime":1586827799999},{"openTime":1586827800000,"open":6837.99,"high":6858.63,"low":6837.99,"close":6853.95,"volume":9.565089,"closeTime":1586828699999},{"openTime":1586828700000,"open":6855.56,"high":6874.41,"low":6846.72,"close":6870,"volume":29.814184,"closeTime":1586829599999},{"openTime":1586829600000,"open":6870.1,"high":6888.3,"low":6866.28,"close":6879.63,"volume":10.876444,"closeTime":1586830499999},{"openTime":1586830500000,"open":6879.63,"high":6880.9,"low":6862.18,"close":6869.84,"volume":12.908934,"closeTime":1586831399999},{"openTime":1586831400000,"open":6872.77,"high":6880.13,"low":6863.32,"close":6874.04,"volume":7.151534,"closeTime":1586832299999},{"openTime":1586832300000,"open":6874.01,"high":6882.41,"low":6864.25,"close":6867.6,"volume":8.406221,"closeTime":1586833199999},{"openTime":1586833200000,"open":6870.35,"high":6870.7,"low":6850.4,"close":6860.95,"volume":13.102519,"closeTime":1586834099999},{"openTime":1586834100000,"open":6860.76,"high":6872.76,"low":6858.16,"close":6868.57,"volume":6.319878,"closeTime":1586834999999},{"openTime":1586835000000,"open":6868.31,"high":6896.97,"low":6868.31,"close":6889,"volume":16.84766,"closeTime":1586835899999},{"openTime":1586835900000,"open":6892.36,"high":6919.92,"low":6889,"close":6897.57,"volume":22.250495,"closeTime":1586836799999},{"openTime":1586836800000,"open":6898.95,"high":6933.2,"low":6895.7,"close":6923.69,"volume":20.940916,"closeTime":1586837699999},{"openTime":1586837700000,"open":6926.01,"high":6932.03,"low":6909.47,"close":6929.5,"volume":11.573072,"closeTime":1586838599999},{"openTime":1586838600000,"open":6928.67,"high":6928.67,"low":6891.96,"close":6894.51,"volume":10.803964,"closeTime":1586839499999},{"openTime":1586839500000,"open":6899.34,"high":6910.53,"low":6893.36,"close":6901.08,"volume":6.530782,"closeTime":1586840399999},{"openTime":1586840400000,"open":6895.12,"high":6902.29,"low":6880.92,"close":6902.29,"volume":4.855709,"closeTime":1586841299999},{"openTime":1586841300000,"open":6904.68,"high":6910.7,"low":6891.85,"close":6907.01,"volume":11.21979,"closeTime":1586842199999},{"openTime":1586842200000,"open":6907.91,"high":6916.73,"low":6890.48,"close":6890.48,"volume":6.120878,"closeTime":1586843099999},{"openTime":1586843100000,"open":6891.51,"high":6904.36,"low":6886.8,"close":6897.42,"volume":1.866352,"closeTime":1586843999999},{"openTime":1586844000000,"open":6895.12,"high":6899.99,"low":6885.47,"close":6894.83,"volume":7.324832,"closeTime":1586844899999},{"openTime":1586844900000,"open":6889.44,"high":6894.99,"low":6871.57,"close":6881.55,"volume":1.881348,"closeTime":1586845799999},{"openTime":1586845800000,"open":6880.88,"high":6889.79,"low":6875.67,"close":6881.18,"volume":5.944381,"closeTime":1586846699999},{"openTime":1586846700000,"open":6881.17,"high":6886.87,"low":6873.21,"close":6886.87,"volume":2.519386,"closeTime":1586847599999},{"openTime":1586847600000,"open":6887.09,"high":6902.07,"low":6884.56,"close":6896.95,"volume":23.315731,"closeTime":1586848499999},{"openTime":1586848500000,"open":6900.16,"high":6907.09,"low":6897.07,"close":6902.33,"volume":3.479635,"closeTime":1586849399999},{"openTime":1586849400000,"open":6906.75,"high":6906.75,"low":6824.82,"close":6854.77,"volume":35.984755,"closeTime":1586850299999},{"openTime":1586850300000,"open":6852.86,"high":6855.44,"low":6826.42,"close":6833.55,"volume":5.934171,"closeTime":1586851199999},{"openTime":1586851200000,"open":6833.53,"high":6833.53,"low":6770,"close":6791.13,"volume":62.904122,"closeTime":1586852099999},{"openTime":1586852100000,"open":6796.16,"high":6815,"low":6784.13,"close":6787.66,"volume":5.442832,"closeTime":1586852999999},{"openTime":1586853000000,"open":6784.14,"high":6800.88,"low":6781.64,"close":6795.21,"volume":3.837625,"closeTime":1586853899999},{"openTime":1586853900000,"open":6795.01,"high":6813.18,"low":6789.92,"close":6796.1,"volume":2.637429,"closeTime":1586854799999},{"openTime":1586854800000,"open":6791.08,"high":6808.15,"low":6790.36,"close":6797.07,"volume":2.168765,"closeTime":1586855699999},{"openTime":1586855700000,"open":6799.03,"high":6814.61,"low":6779.36,"close":6814.61,"volume":37.815567,"closeTime":1586856599999},{"openTime":1586856600000,"open":6810.23,"high":6818.19,"low":6798.36,"close":6801.96,"volume":12.08496,"closeTime":1586857499999},{"openTime":1586857500000,"open":6804.37,"high":6868.83,"low":6801.06,"close":6860.11,"volume":27.34135,"closeTime":1586858399999},{"openTime":1586858400000,"open":6857.45,"high":6889.95,"low":6843.7,"close":6879.68,"volume":29.22744,"closeTime":1586859299999},{"openTime":1586859300000,"open":6879.85,"high":6880.51,"low":6855.27,"close":6865.69,"volume":7.521166,"closeTime":1586860199999},{"openTime":1586860200000,"open":6867.15,"high":6880.49,"low":6863.59,"close":6874.24,"volume":19.164838,"closeTime":1586861099999},{"openTime":1586861100000,"open":6869.64,"high":6881.57,"low":6832.65,"close":6839.96,"volume":9.164063,"closeTime":1586861999999},{"openTime":1586862000000,"open":6833.98,"high":6848.05,"low":6820.36,"close":6837.24,"volume":6.367765,"closeTime":1586862899999},{"openTime":1586862900000,"open":6837.24,"high":6880,"low":6836.56,"close":6850.06,"volume":13.024584,"closeTime":1586863799999},{"openTime":1586863800000,"open":6844.13,"high":6857.19,"low":6841.34,"close":6851.75,"volume":3.035152,"closeTime":1586864699999},{"openTime":1586864700000,"open":6847.84,"high":6851.97,"low":6835.15,"close":6839.07,"volume":7.447894,"closeTime":1586865599999},{"openTime":1586865600000,"open":6844,"high":6844,"low":6809.83,"close":6833.71,"volume":16.258683,"closeTime":1586866499999},{"openTime":1586866500000,"open":6833.88,"high":6854.79,"low":6831.02,"close":6849.98,"volume":10.722034,"closeTime":1586867399999},{"openTime":1586867400000,"open":6849.97,"high":6860.28,"low":6840.88,"close":6860.28,"volume":10.301016,"closeTime":1586868299999},{"openTime":1586868300000,"open":6855.58,"high":6860.2,"low":6845.34,"close":6858.8,"volume":6.116796,"closeTime":1586869199999},{"openTime":1586869200000,"open":6858.72,"high":6883.41,"low":6849.71,"close":6873.82,"volume":6.740068,"closeTime":1586870099999},{"openTime":1586870100000,"open":6880.78,"high":6895,"low":6865.75,"close":6888.83,"volume":22.570108,"closeTime":1586870999999},{"openTime":1586871000000,"open":6888.83,"high":6902.02,"low":6874.38,"close":6895.62,"volume":46.815479,"closeTime":1586871899999},{"openTime":1586871900000,"open":6895.92,"high":6906.5,"low":6889.54,"close":6906.5,"volume":24.84014,"closeTime":1586872799999},{"openTime":1586872800000,"open":6903.53,"high":6971.76,"low":6896.66,"close":6933.43,"volume":58.782259,"closeTime":1586873699999},{"openTime":1586873700000,"open":6935.15,"high":6954.28,"low":6923.42,"close":6941.73,"volume":11.358201,"closeTime":1586874599999},{"openTime":1586874600000,"open":6941.71,"high":6941.71,"low":6866.12,"close":6924.86,"volume":50.96676,"closeTime":1586875499999},{"openTime":1586875500000,"open":6920.4,"high":6931.89,"low":6903.52,"close":6906.17,"volume":29.13434,"closeTime":1586876399999},{"openTime":1586876400000,"open":6906.17,"high":6921.49,"low":6891.54,"close":6903.78,"volume":13.369688,"closeTime":1586877299999},{"openTime":1586877300000,"open":6903.55,"high":6941.73,"low":6900.33,"close":6930,"volume":21.12816,"closeTime":1586878199999},{"openTime":1586878200000,"open":6930.51,"high":6938.28,"low":6921.74,"close":6930.75,"volume":7.554846,"closeTime":1586879099999},{"openTime":1586879100000,"open":6928.11,"high":6948.69,"low":6915.66,"close":6918.03,"volume":18.872844,"closeTime":1586879999999},{"openTime":1586880000000,"open":6923.83,"high":6933.97,"low":6892.61,"close":6927.43,"volume":20.460196,"closeTime":1586880899999},{"openTime":1586880900000,"open":6932.69,"high":6956.64,"low":6930.14,"close":6944.08,"volume":13.883966,"closeTime":1586881799999},{"openTime":1586881800000,"open":6945.33,"high":6966.8,"low":6935.29,"close":6957.44,"volume":18.230441,"closeTime":1586882699999},{"openTime":1586882700000,"open":6959.4,"high":6964.88,"low":6940.14,"close":6961.67,"volume":22.437667,"closeTime":1586883599999},{"openTime":1586883600000,"open":6961.68,"high":6989.2,"low":6948.04,"close":6954.58,"volume":27.954275,"closeTime":1586884499999},{"openTime":1586884500000,"open":6954.58,"high":6958.77,"low":6941,"close":6946.8,"volume":8.224194,"closeTime":1586885399999},{"openTime":1586885400000,"open":6946.1,"high":6962.13,"low":6939.25,"close":6950.28,"volume":17.720463,"closeTime":1586886299999},{"openTime":1586886300000,"open":6951.03,"high":6952,"low":6921.78,"close":6932.49,"volume":22.486867,"closeTime":1586887199999},{"openTime":1586887200000,"open":6932.49,"high":6943.79,"low":6918.51,"close":6943.79,"volume":3.324825,"closeTime":1586888099999},{"openTime":1586888100000,"open":6944,"high":6948.63,"low":6926.59,"close":6927.84,"volume":4.41381,"closeTime":1586888999999},{"openTime":1586889000000,"open":6933.73,"high":6944.21,"low":6899.99,"close":6912.81,"volume":9.092311,"closeTime":1586889899999},{"openTime":1586889900000,"open":6912.3,"high":6925.78,"low":6912.3,"close":6917.64,"volume":13.723916,"closeTime":1586890799999},{"openTime":1586890800000,"open":6914.59,"high":6917.64,"low":6879.39,"close":6879.39,"volume":9.864851,"closeTime":1586891699999},{"openTime":1586891700000,"open":6878.53,"high":6898.22,"low":6871.03,"close":6892.89,"volume":13.030299,"closeTime":1586892599999},{"openTime":1586892600000,"open":6895.6,"high":6924.06,"low":6890.07,"close":6924.06,"volume":6.596772,"closeTime":1586893499999},{"openTime":1586893500000,"open":6926.55,"high":6934.61,"low":6918.35,"close":6928.35,"volume":21.124277,"closeTime":1586894399999},{"openTime":1586894400000,"open":6928.35,"high":6942.9,"low":6900,"close":6908.12,"volume":23.213271,"closeTime":1586895299999},{"openTime":1586895300000,"open":6908.11,"high":6924.2,"low":6898.57,"close":6903.74,"volume":12.393059,"closeTime":1586896199999},{"openTime":1586896200000,"open":6900,"high":6900.99,"low":6844.09,"close":6860.65,"volume":39.108808,"closeTime":1586897099999},{"openTime":1586897100000,"open":6854.87,"high":6873.78,"low":6848.75,"close":6873.76,"volume":17.039051,"closeTime":1586897999999},{"openTime":1586898000000,"open":6873.67,"high":6873.78,"low":6847.86,"close":6871.42,"volume":5.559148,"closeTime":1586898899999},{"openTime":1586898900000,"open":6871.41,"high":6891.54,"low":6871.41,"close":6886.02,"volume":7.580901,"closeTime":1586899799999},{"openTime":1586899800000,"open":6885.07,"high":6890.27,"low":6866,"close":6866,"volume":11.947902,"closeTime":1586900699999},{"openTime":1586900700000,"open":6865,"high":6875.02,"low":6851.2,"close":6858.14,"volume":62.036333,"closeTime":1586901599999},{"openTime":1586901600000,"open":6857.07,"high":6899.97,"low":6844.09,"close":6895.93,"volume":10.046694,"closeTime":1586902499999},{"openTime":1586902500000,"open":6889.93,"high":6903.41,"low":6882.81,"close":6901.74,"volume":9.025443,"closeTime":1586903399999},{"openTime":1586903400000,"open":6901.71,"high":6914.27,"low":6886.15,"close":6886.15,"volume":8.89986,"closeTime":1586904299999},{"openTime":1586904300000,"open":6886.16,"high":6891.56,"low":6870.87,"close":6885.71,"volume":5.524922,"closeTime":1586905199999},{"openTime":1586905200000,"open":6879.82,"high":6885.52,"low":6873.1,"close":6885.03,"volume":5.429012,"closeTime":1586906099999},{"openTime":1586906100000,"open":6885.71,"high":6898.19,"low":6885.71,"close":6893.97,"volume":10.219848,"closeTime":1586906999999},{"openTime":1586907000000,"open":6893.97,"high":6893.97,"low":6863.23,"close":6868.68,"volume":14.158295,"closeTime":1586907899999},{"openTime":1586907900000,"open":6869.86,"high":6875.39,"low":6850.5,"close":6875.39,"volume":7.530997,"closeTime":1586908799999},{"openTime":1586908800000,"open":6871.72,"high":6874.93,"low":6815.38,"close":6846.17,"volume":30.489669,"closeTime":1586909699999},{"openTime":1586909700000,"open":6838.35,"high":6847.95,"low":6819.69,"close":6842.73,"volume":7.421829,"closeTime":1586910599999},{"openTime":1586910600000,"open":6842.72,"high":6860,"low":6832.66,"close":6849.2,"volume":4.651608,"closeTime":1586911499999},{"openTime":1586911500000,"open":6849.2,"high":6859.21,"low":6838.1,"close":6844.56,"volume":7.423718,"closeTime":1586912399999},{"openTime":1586912400000,"open":6840,"high":6849.54,"low":6833.03,"close":6844.63,"volume":4.680961,"closeTime":1586913299999},{"openTime":1586913300000,"open":6849.45,"high":6869.43,"low":6849.22,"close":6864.71,"volume":7.387839,"closeTime":1586914199999},{"openTime":1586914200000,"open":6864.71,"high":6872.83,"low":6857.91,"close":6872.67,"volume":14.344781,"closeTime":1586915099999},{"openTime":1586915100000,"open":6867.94,"high":6890.01,"low":6855.14,"close":6890.01,"volume":5.781464,"closeTime":1586915999999},{"openTime":1586916000000,"open":6886.92,"high":6886.92,"low":6875.56,"close":6883.63,"volume":11.170443,"closeTime":1586916899999},{"openTime":1586916900000,"open":6883.64,"high":6905.38,"low":6882.96,"close":6903.64,"volume":22.269161,"closeTime":1586917799999},{"openTime":1586917800000,"open":6903,"high":6905.65,"low":6885.65,"close":6890.61,"volume":19.377314,"closeTime":1586918699999},{"openTime":1586918700000,"open":6890.61,"high":6914.31,"low":6887.18,"close":6905.3,"volume":4.695616,"closeTime":1586919599999},{"openTime":1586919600000,"open":6904.97,"high":6909.47,"low":6892.71,"close":6892.71,"volume":2.080504,"closeTime":1586920499999},{"openTime":1586920500000,"open":6896.44,"high":6901.67,"low":6889.58,"close":6889.58,"volume":3.540419,"closeTime":1586921399999},{"openTime":1586921400000,"open":6891.05,"high":6899.38,"low":6850,"close":6899.38,"volume":305.984453,"closeTime":1586922299999},{"openTime":1586922300000,"open":6899.4,"high":6922.17,"low":6897.08,"close":6915.64,"volume":14.356877,"closeTime":1586923199999},{"openTime":1586923200000,"open":6915.54,"high":6938.46,"low":6909.77,"close":6918.57,"volume":6.325371,"closeTime":1586924099999},{"openTime":1586924100000,"open":6916.47,"high":6919.62,"low":6905.65,"close":6918.51,"volume":9.068652,"closeTime":1586924999999},{"openTime":1586925000000,"open":6920.03,"high":6931.56,"low":6917.29,"close":6928.77,"volume":11.391005,"closeTime":1586925899999},{"openTime":1586925900000,"open":6925.09,"high":6925.09,"low":6898.91,"close":6900.31,"volume":3.00432,"closeTime":1586926799999},{"openTime":1586926800000,"open":6898.34,"high":6908.95,"low":6898.34,"close":6899.07,"volume":6.21557,"closeTime":1586927699999},{"openTime":1586927700000,"open":6900.29,"high":6911.92,"low":6893.01,"close":6893.01,"volume":8.651862,"closeTime":1586928599999},{"openTime":1586928600000,"open":6893.01,"high":6900.8,"low":6888.68,"close":6900.79,"volume":9.300029,"closeTime":1586929499999},{"openTime":1586929500000,"open":6900.79,"high":6918.12,"low":6900.79,"close":6918.12,"volume":5.200964,"closeTime":1586930399999},{"openTime":1586930400000,"open":6918.12,"high":6930.71,"low":6907.15,"close":6914.13,"volume":23.390189,"closeTime":1586931299999},{"openTime":1586931300000,"open":6917.37,"high":6923.97,"low":6912.38,"close":6912.43,"volume":4.004817,"closeTime":1586932199999},{"openTime":1586932200000,"open":6912.48,"high":6918.36,"low":6900.94,"close":6918.36,"volume":4.566492,"closeTime":1586933099999},{"openTime":1586933100000,"open":6913.28,"high":6918.34,"low":6892.48,"close":6895.81,"volume":5.678206,"closeTime":1586933999999},{"openTime":1586934000000,"open":6895.83,"high":6902.19,"low":6881.75,"close":6889.32,"volume":11.949024,"closeTime":1586934899999},{"openTime":1586934900000,"open":6892.33,"high":6892.33,"low":6871.13,"close":6871.13,"volume":8.463594,"closeTime":1586935799999},{"openTime":1586935800000,"open":6879.15,"high":6891,"low":6876.8,"close":6888.79,"volume":7.050706,"closeTime":1586936699999},{"openTime":1586936700000,"open":6885.83,"high":6899.88,"low":6867.23,"close":6871.39,"volume":19.299705,"closeTime":1586937599999},{"openTime":1586937600000,"open":6871.38,"high":6880,"low":6868.09,"close":6877.14,"volume":5.598349,"closeTime":1586938499999},{"openTime":1586938500000,"open":6878.19,"high":6884.87,"low":6873.99,"close":6879.74,"volume":15.400589,"closeTime":1586939399999},{"openTime":1586939400000,"open":6882.31,"high":6882.98,"low":6873.52,"close":6874.66,"volume":6.103022,"closeTime":1586940299999},{"openTime":1586940300000,"open":6876.88,"high":6876.88,"low":6841.9,"close":6856.84,"volume":17.722235,"closeTime":1586941199999},{"openTime":1586941200000,"open":6851.17,"high":6864.06,"low":6829.89,"close":6856.2,"volume":13.599479,"closeTime":1586942099999},{"openTime":1586942100000,"open":6861.72,"high":6866.46,"low":6843.41,"close":6843.41,"volume":4.952086,"closeTime":1586942999999},{"openTime":1586943000000,"open":6843.98,"high":6851.67,"low":6833.6,"close":6842.51,"volume":4.311347,"closeTime":1586943899999},{"openTime":1586943900000,"open":6840.2,"high":6858.04,"low":6836.59,"close":6845.16,"volume":18.027244,"closeTime":1586944799999},{"openTime":1586944800000,"open":6845.63,"high":6862.73,"low":6840.69,"close":6862.73,"volume":31.866156,"closeTime":1586945699999},{"openTime":1586945700000,"open":6863.45,"high":6874.33,"low":6860.3,"close":6870.65,"volume":12.536901,"closeTime":1586946599999},{"openTime":1586946600000,"open":6865.75,"high":6866.46,"low":6843.37,"close":6846.25,"volume":17.316566,"closeTime":1586947499999},{"openTime":1586947500000,"open":6846.79,"high":6846.79,"low":6762,"close":6790.17,"volume":112.691725,"closeTime":1586948399999},{"openTime":1586948400000,"open":6783.85,"high":6794.21,"low":6750,"close":6788.71,"volume":37.758246,"closeTime":1586949299999},{"openTime":1586949300000,"open":6784.07,"high":6787.39,"low":6769.34,"close":6782.65,"volume":31.643312,"closeTime":1586950199999},{"openTime":1586950200000,"open":6782.66,"high":6799.99,"low":6782.11,"close":6797.08,"volume":39.85672,"closeTime":1586951099999},{"openTime":1586951100000,"open":6795.74,"high":6795.74,"low":6775.58,"close":6785.2,"volume":45.467291,"closeTime":1586951999999},{"openTime":1586952000000,"open":6780.53,"high":6780.53,"low":6695.41,"close":6729.1,"volume":125.948015,"closeTime":1586952899999},{"openTime":1586952900000,"open":6722.55,"high":6745.7,"low":6718.38,"close":6741.04,"volume":31.805222,"closeTime":1586953799999},{"openTime":1586953800000,"open":6742.58,"high":6752.24,"low":6703.08,"close":6719.08,"volume":53.461362,"closeTime":1586954699999},{"openTime":1586954700000,"open":6715.79,"high":6721.45,"low":6683.78,"close":6717.84,"volume":98.399878,"closeTime":1586955599999},{"openTime":1586955600000,"open":6713.86,"high":6727.76,"low":6690.48,"close":6719.33,"volume":63.635722,"closeTime":1586956499999},{"openTime":1586956500000,"open":6719.33,"high":6746.51,"low":6711.34,"close":6738.53,"volume":42.862786,"closeTime":1586957399999},{"openTime":1586957400000,"open":6738.54,"high":6750.74,"low":6723.28,"close":6724.19,"volume":30.597282,"closeTime":1586958299999},{"openTime":1586958300000,"open":6726.73,"high":6735.76,"low":6715.41,"close":6735.15,"volume":50.409583,"closeTime":1586959199999},{"openTime":1586959200000,"open":6731.6,"high":6747.26,"low":6722.71,"close":6741.51,"volume":47.907342,"closeTime":1586960099999},{"openTime":1586960100000,"open":6739.7,"high":6746.42,"low":6730,"close":6744.31,"volume":30.239704,"closeTime":1586960999999},{"openTime":1586961000000,"open":6740.21,"high":6773.75,"low":6736.15,"close":6736.84,"volume":94.980317,"closeTime":1586961899999},{"openTime":1586961900000,"open":6738.96,"high":6742.14,"low":6721.48,"close":6721.82,"volume":13.887559,"closeTime":1586962799999},{"openTime":1586962800000,"open":6720.47,"high":6732.72,"low":6712.23,"close":6731.45,"volume":21.243608,"closeTime":1586963699999},{"openTime":1586963700000,"open":6734.4,"high":6740.78,"low":6711.98,"close":6735.29,"volume":31.653734,"closeTime":1586964599999},{"openTime":1586964600000,"open":6733.53,"high":6736.16,"low":6712.81,"close":6721.91,"volume":22.745221,"closeTime":1586965499999},{"openTime":1586965500000,"open":6721.09,"high":6721.89,"low":6693.99,"close":6698.58,"volume":17.173507,"closeTime":1586966399999},{"openTime":1586966400000,"open":6703.24,"high":6733.93,"low":6689.83,"close":6719.27,"volume":17.390979,"closeTime":1586967299999},{"openTime":1586967300000,"open":6719,"high":6741.76,"low":6719,"close":6741.76,"volume":7.64913,"closeTime":1586968199999},{"openTime":1586968200000,"open":6742.33,"high":6750,"low":6732.86,"close":6745.19,"volume":15.235847,"closeTime":1586969099999},{"openTime":1586969100000,"open":6748.45,"high":6748.45,"low":6733.73,"close":6733.73,"volume":20.917908,"closeTime":1586969999999},{"openTime":1586970000000,"open":6732.02,"high":6754.98,"low":6730.28,"close":6754.98,"volume":18.71838,"closeTime":1586970899999},{"openTime":1586970900000,"open":6754.83,"high":6754.83,"low":6743.93,"close":6748.75,"volume":11.661635,"closeTime":1586971799999},{"openTime":1586971800000,"open":6743.76,"high":6762.31,"low":6741.24,"close":6760.34,"volume":15.962957,"closeTime":1586972699999},{"openTime":1586972700000,"open":6760.88,"high":6766.57,"low":6752,"close":6755.65,"volume":10.751159,"closeTime":1586973599999},{"openTime":1586973600000,"open":6756.29,"high":6769.83,"low":6750.18,"close":6769.83,"volume":16.307129,"closeTime":1586974499999},{"openTime":1586974500000,"open":6769.82,"high":6777,"low":6759.1,"close":6775.73,"volume":10.059257,"closeTime":1586975399999},{"openTime":1586975400000,"open":6777.32,"high":6779.48,"low":6762.61,"close":6768.9,"volume":2.796473,"closeTime":1586976299999},{"openTime":1586976300000,"open":6768.9,"high":6773.85,"low":6755.55,"close":6756.68,"volume":19.04819,"closeTime":1586977199999},{"openTime":1586977200000,"open":6756.68,"high":6758.11,"low":6730.4,"close":6743.27,"volume":24.91313,"closeTime":1586978099999},{"openTime":1586978100000,"open":6740.45,"high":6747.75,"low":6736.31,"close":6747.54,"volume":8.752169,"closeTime":1586978999999},{"openTime":1586979000000,"open":6747.82,"high":6751.76,"low":6738.95,"close":6750.53,"volume":3.474916,"closeTime":1586979899999},{"openTime":1586979900000,"open":6751.75,"high":6754.51,"low":6734.34,"close":6734.97,"volume":7.226064,"closeTime":1586980799999},{"openTime":1586980800000,"open":6735.87,"high":6757.66,"low":6722.53,"close":6753.81,"volume":12.339075,"closeTime":1586981699999},{"openTime":1586981700000,"open":6752.47,"high":6760.87,"low":6749.7,"close":6755.44,"volume":19.297044,"closeTime":1586982599999},{"openTime":1586982600000,"open":6749.81,"high":6758.25,"low":6746.42,"close":6752.55,"volume":10.333048,"closeTime":1586983499999},{"openTime":1586983500000,"open":6756.41,"high":6756.41,"low":6747.23,"close":6747.23,"volume":2.1735,"closeTime":1586984399999},{"openTime":1586984400000,"open":6751.13,"high":6767.64,"low":6751.13,"close":6758.16,"volume":9.027053,"closeTime":1586985299999},{"openTime":1586985300000,"open":6756.54,"high":6762.19,"low":6736.31,"close":6744.49,"volume":12.509333,"closeTime":1586986199999},{"openTime":1586986200000,"open":6746.5,"high":6754.29,"low":6740.38,"close":6740.39,"volume":6.977538,"closeTime":1586987099999},{"openTime":1586987100000,"open":6738.4,"high":6743.24,"low":6727.78,"close":6735.57,"volume":13.627922,"closeTime":1586987999999},{"openTime":1586988000000,"open":6735.49,"high":6737.11,"low":6714.25,"close":6731.41,"volume":19.913183,"closeTime":1586988899999},{"openTime":1586988900000,"open":6730.34,"high":6734.86,"low":6701.5,"close":6701.51,"volume":25.019544,"closeTime":1586989799999},{"openTime":1586989800000,"open":6705,"high":6723.34,"low":6697.27,"close":6723.31,"volume":12.23495,"closeTime":1586990699999},{"openTime":1586990700000,"open":6723.7,"high":6724.69,"low":6708.09,"close":6712.07,"volume":8.988441,"closeTime":1586991599999},{"openTime":1586991600000,"open":6715.47,"high":6719.06,"low":6607.86,"close":6624.13,"volume":79.530632,"closeTime":1586992499999},{"openTime":1586992500000,"open":6629.26,"high":6638.83,"low":6605.95,"close":6630.24,"volume":33.228876,"closeTime":1586993399999},{"openTime":1586993400000,"open":6634.83,"high":6641,"low":6611.68,"close":6626.31,"volume":18.525759,"closeTime":1586994299999},{"openTime":1586994300000,"open":6627.62,"high":6638.93,"low":6621.18,"close":6624.99,"volume":12.023534,"closeTime":1586995199999},{"openTime":1586995200000,"open":6621.55,"high":6621.55,"low":6508.86,"close":6549.94,"volume":240.637457,"closeTime":1586996099999},{"openTime":1586996100000,"open":6554.62,"high":6554.62,"low":6474.81,"close":6515.37,"volume":77.917535,"closeTime":1586996999999},{"openTime":1586997000000,"open":6516.49,"high":6556.51,"low":6516.49,"close":6556.51,"volume":20.344828,"closeTime":1586997899999},{"openTime":1586997900000,"open":6552.55,"high":6584.36,"low":6544.72,"close":6576.99,"volume":17.653517,"closeTime":1586998799999},{"openTime":1586998800000,"open":6571.99,"high":6576.98,"low":6548.28,"close":6570.95,"volume":8.277827,"closeTime":1586999699999},{"openTime":1586999700000,"open":6570.95,"high":6605.46,"low":6553.6,"close":6594.33,"volume":26.552343,"closeTime":1587000599999},{"openTime":1587000600000,"open":6597.48,"high":6664,"low":6595.01,"close":6638.31,"volume":36.358582,"closeTime":1587001499999},{"openTime":1587001500000,"open":6638.31,"high":6642.57,"low":6621.41,"close":6631.49,"volume":14.411296,"closeTime":1587002399999},{"openTime":1587002400000,"open":6631.49,"high":6648.5,"low":6612.18,"close":6648.5,"volume":4.735146,"closeTime":1587003299999},{"openTime":1587003300000,"open":6648.13,"high":6650.89,"low":6625.15,"close":6631.18,"volume":11.272298,"closeTime":1587004199999},{"openTime":1587004200000,"open":6629.32,"high":6638.72,"low":6618.03,"close":6629.65,"volume":13.675042,"closeTime":1587005099999},{"openTime":1587005100000,"open":6627.15,"high":6645.54,"low":6626.83,"close":6644.46,"volume":6.93424,"closeTime":1587005999999},{"openTime":1587006000000,"open":6644.51,"high":6645.32,"low":6596.16,"close":6612.98,"volume":13.989502,"closeTime":1587006899999},{"openTime":1587006900000,"open":6618.48,"high":6636.15,"low":6611.89,"close":6627.7,"volume":6.895208,"closeTime":1587007799999},{"openTime":1587007800000,"open":6627.62,"high":6644.06,"low":6626.74,"close":6637.27,"volume":15.75748,"closeTime":1587008699999},{"openTime":1587008700000,"open":6637.27,"high":6675,"low":6637.27,"close":6659.65,"volume":20.685566,"closeTime":1587009599999},{"openTime":1587009600000,"open":6659.65,"high":6684.07,"low":6650.5,"close":6650.5,"volume":7.202701,"closeTime":1587010499999},{"openTime":1587010500000,"open":6650.51,"high":6657.92,"low":6641.29,"close":6645.05,"volume":4.321731,"closeTime":1587011399999},{"openTime":1587011400000,"open":6644,"high":6651.37,"low":6633.57,"close":6645.56,"volume":3.614931,"closeTime":1587012299999},{"openTime":1587012300000,"open":6649.11,"high":6651.41,"low":6630.2,"close":6633.22,"volume":7.542376,"closeTime":1587013199999},{"openTime":1587013200000,"open":6633.22,"high":6649.58,"low":6631.01,"close":6641.35,"volume":8.794677,"closeTime":1587014099999},{"openTime":1587014100000,"open":6642.41,"high":6653.63,"low":6642.41,"close":6647,"volume":3.835743,"closeTime":1587014999999},{"openTime":1587015000000,"open":6650.99,"high":6659.31,"low":6640.28,"close":6649.3,"volume":15.344227,"closeTime":1587015899999},{"openTime":1587015900000,"open":6649.31,"high":6650.78,"low":6633.25,"close":6640.24,"volume":7.83337,"closeTime":1587016799999},{"openTime":1587016800000,"open":6645.68,"high":6666.04,"low":6645.29,"close":6660.23,"volume":13.583897,"closeTime":1587017699999},{"openTime":1587017700000,"open":6660.23,"high":6696.61,"low":6655.24,"close":6684.28,"volume":23.605194,"closeTime":1587018599999},{"openTime":1587018600000,"open":6688.03,"high":6701.25,"low":6676.36,"close":6687.39,"volume":8.852315,"closeTime":1587019499999},{"openTime":1587019500000,"open":6684.55,"high":6700,"low":6674.85,"close":6695.22,"volume":7.90668,"closeTime":1587020399999},{"openTime":1587020400000,"open":6700.25,"high":6906.47,"low":6694.94,"close":6877.33,"volume":247.622273,"closeTime":1587021299999},{"openTime":1587021300000,"open":6883.76,"high":6990,"low":6883.76,"close":6925,"volume":213.726614,"closeTime":1587022199999},{"openTime":1587022200000,"open":6933.49,"high":6942.96,"low":6892.71,"close":6916.4,"volume":62.87039,"closeTime":1587023099999},{"openTime":1587023100000,"open":6924.39,"high":6931.19,"low":6876.47,"close":6899.09,"volume":77.909038,"closeTime":1587023999999},{"openTime":1587024000000,"open":6903.82,"high":6930.13,"low":6882.92,"close":6907.44,"volume":25.596076,"closeTime":1587024899999},{"openTime":1587024900000,"open":6902.27,"high":6972.13,"low":6897.47,"close":6949.7,"volume":113.280112,"closeTime":1587025799999},{"openTime":1587025800000,"open":6949.7,"high":7177,"low":6949.7,"close":7084.92,"volume":187.342347,"closeTime":1587026699999},{"openTime":1587026700000,"open":7089.41,"high":7102.53,"low":7039.36,"close":7046.92,"volume":55.997843,"closeTime":1587027599999},{"openTime":1587027600000,"open":7054.32,"high":7107.15,"low":7054.32,"close":7068.16,"volume":82.482663,"closeTime":1587028499999},{"openTime":1587028500000,"open":7065.3,"high":7080.78,"low":7052.41,"close":7072.28,"volume":25.447905,"closeTime":1587029399999},{"openTime":1587029400000,"open":7076.24,"high":7076.24,"low":7026.32,"close":7043.5,"volume":20.743849,"closeTime":1587030299999},{"openTime":1587030300000,"open":7044.81,"high":7054.32,"low":7025.38,"close":7037.35,"volume":24.323955,"closeTime":1587031199999},{"openTime":1587031200000,"open":7039.7,"high":7072.66,"low":7039.7,"close":7054.59,"volume":23.326803,"closeTime":1587032099999},{"openTime":1587032100000,"open":7054.51,"high":7062.41,"low":7047.87,"close":7051.63,"volume":13.167967,"closeTime":1587032999999},{"openTime":1587033000000,"open":7050.86,"high":7059.32,"low":6925.95,"close":6973.73,"volume":154.809893,"closeTime":1587033899999},{"openTime":1587033900000,"open":6977.38,"high":6977.38,"low":6938.46,"close":6961.9,"volume":58.578781,"closeTime":1587034799999},{"openTime":1587034800000,"open":6966.18,"high":7003.96,"low":6945.48,"close":7003.96,"volume":12.238518,"closeTime":1587035699999},{"openTime":1587035700000,"open":6998.59,"high":7039.53,"low":6986.61,"close":7029.5,"volume":36.219487,"closeTime":1587036599999},{"openTime":1587036600000,"open":7029.5,"high":7070.34,"low":7000,"close":7006.15,"volume":39.505288,"closeTime":1587037499999},{"openTime":1587037500000,"open":7007.64,"high":7048.14,"low":6995.3,"close":7030.32,"volume":27.967189,"closeTime":1587038399999},{"openTime":1587038400000,"open":7030.32,"high":7067.9,"low":6938,"close":7005.59,"volume":83.414744,"closeTime":1587039299999},{"openTime":1587039300000,"open":7000.77,"high":7021.58,"low":6990.22,"close":7017.14,"volume":28.327658,"closeTime":1587040199999},{"openTime":1587040200000,"open":7008.34,"high":7038.09,"low":7006.18,"close":7014.62,"volume":63.321641,"closeTime":1587041099999},{"openTime":1587041100000,"open":7017.43,"high":7093.76,"low":7012.58,"close":7069.09,"volume":94.037251,"closeTime":1587041999999},{"openTime":1587042000000,"open":7075.1,"high":7105.28,"low":7040.69,"close":7044.91,"volume":56.818428,"closeTime":1587042899999},{"openTime":1587042900000,"open":7044.92,"high":7058.94,"low":7027.27,"close":7050.77,"volume":12.2356,"closeTime":1587043799999},{"openTime":1587043800000,"open":7054.89,"high":7066.8,"low":7016.26,"close":7034.5,"volume":28.031499,"closeTime":1587044699999},{"openTime":1587044700000,"open":7035,"high":7039,"low":6979.87,"close":6992.91,"volume":43.469735,"closeTime":1587045599999},{"openTime":1587045600000,"open":6991.47,"high":7011.09,"low":6984.69,"close":6994.52,"volume":21.460019,"closeTime":1587046499999},{"openTime":1587046500000,"open":6994.66,"high":7025.84,"low":6994.66,"close":7012.22,"volume":21.236937,"closeTime":1587047399999},{"openTime":1587047400000,"open":7015.57,"high":7023.3,"low":7000.5,"close":7014.15,"volume":16.055507,"closeTime":1587048299999},{"openTime":1587048300000,"open":7008.61,"high":7035.96,"low":7003.6,"close":7032.87,"volume":39.77871,"closeTime":1587049199999},{"openTime":1587049200000,"open":7032.88,"high":7050.83,"low":7023.87,"close":7038.4,"volume":31.204671,"closeTime":1587050099999},{"openTime":1587050100000,"open":7044.58,"high":7050.28,"low":7031.38,"close":7037.15,"volume":25.762319,"closeTime":1587050999999},{"openTime":1587051000000,"open":7037.08,"high":7062.91,"low":7009.88,"close":7049.6,"volume":34.568226,"closeTime":1587051899999},{"openTime":1587051900000,"open":7054,"high":7078.67,"low":7022.02,"close":7055.56,"volume":93.212654,"closeTime":1587052799999},{"openTime":1587052800000,"open":7059.19,"high":7071.58,"low":6981.25,"close":7016.46,"volume":138.487081,"closeTime":1587053699999},{"openTime":1587053700000,"open":7014.64,"high":7026.42,"low":6993.94,"close":6997.58,"volume":42.9091,"closeTime":1587054599999},{"openTime":1587054600000,"open":6994.55,"high":7009.66,"low":6964.7,"close":7003.39,"volume":53.08856,"closeTime":1587055499999},{"openTime":1587055500000,"open":7005.35,"high":7024.9,"low":7000.17,"close":7016.92,"volume":29.669991,"closeTime":1587056399999},{"openTime":1587056400000,"open":7016.86,"high":7035.95,"low":7001.44,"close":7012.98,"volume":20.684137,"closeTime":1587057299999},{"openTime":1587057300000,"open":7006.87,"high":7019.28,"low":6997.39,"close":7014.68,"volume":10.615445,"closeTime":1587058199999},{"openTime":1587058200000,"open":7011.51,"high":7031.49,"low":7011.5,"close":7026.52,"volume":21.768519,"closeTime":1587059099999},{"openTime":1587059100000,"open":7028.48,"high":7033.59,"low":7005.66,"close":7013.69,"volume":40.656601,"closeTime":1587059999999},{"openTime":1587060000000,"open":7010.22,"high":7019.83,"low":7006.26,"close":7011.22,"volume":10.284935,"closeTime":1587060899999},{"openTime":1587060900000,"open":7013.75,"high":7029.99,"low":6984.18,"close":7022.13,"volume":54.859858,"closeTime":1587061799999},{"openTime":1587061800000,"open":7021.1,"high":7049.99,"low":7011.89,"close":7018.23,"volume":28.776149,"closeTime":1587062699999},{"openTime":1587062700000,"open":7022.05,"high":7024.42,"low":7010.02,"close":7018.44,"volume":9.420347,"closeTime":1587063599999},{"openTime":1587063600000,"open":7018.46,"high":7021.55,"low":7002,"close":7017.48,"volume":7.646585,"closeTime":1587064499999},{"openTime":1587064500000,"open":7017.48,"high":7031.45,"low":7013.59,"close":7027.82,"volume":32.659695,"closeTime":1587065399999},{"openTime":1587065400000,"open":7031.49,"high":7048.73,"low":7024.13,"close":7047.28,"volume":18.847949,"closeTime":1587066299999},{"openTime":1587066300000,"open":7042.04,"high":7105.53,"low":7040.31,"close":7088.77,"volume":75.409377,"closeTime":1587067199999},{"openTime":1587067200000,"open":7081.61,"high":7081.61,"low":6983,"close":7014.49,"volume":68.35228,"closeTime":1587068099999},{"openTime":1587068100000,"open":7013.98,"high":7022.61,"low":6992.86,"close":7018.32,"volume":20.72652,"closeTime":1587068999999},{"openTime":1587069000000,"open":7018.33,"high":7042.21,"low":7018.33,"close":7032,"volume":28.428547,"closeTime":1587069899999},{"openTime":1587069900000,"open":7028.97,"high":7060,"low":7028.97,"close":7058.69,"volume":22.198718,"closeTime":1587070799999},{"openTime":1587070800000,"open":7054.92,"high":7062.9,"low":7039.44,"close":7055.32,"volume":17.118906,"closeTime":1587071699999},{"openTime":1587071700000,"open":7056.12,"high":7061.08,"low":7045.47,"close":7052.39,"volume":15.483545,"closeTime":1587072599999},{"openTime":1587072600000,"open":7052.98,"high":7087.89,"low":7046.03,"close":7081.73,"volume":30.684252,"closeTime":1587073499999},{"openTime":1587073500000,"open":7082.5,"high":7094.9,"low":7059.04,"close":7075.28,"volume":30.700593,"closeTime":1587074399999},{"openTime":1587074400000,"open":7079.08,"high":7145.9,"low":7079.08,"close":7100,"volume":97.802149,"closeTime":1587075299999},{"openTime":1587075300000,"open":7105.66,"high":7131.76,"low":7073.14,"close":7085.44,"volume":75.656315,"closeTime":1587076199999},{"openTime":1587076200000,"open":7079.43,"high":7137.09,"low":7079.4,"close":7113.19,"volume":31.497944,"closeTime":1587077099999},{"openTime":1587077100000,"open":7113.19,"high":7189.4,"low":7112.21,"close":7165.34,"volume":80.532347,"closeTime":1587077999999},{"openTime":1587078000000,"open":7172.64,"high":7223.3,"low":7131.41,"close":7163.78,"volume":101.417979,"closeTime":1587078899999},{"openTime":1587078900000,"open":7163.84,"high":7185.03,"low":7145.96,"close":7160.25,"volume":22.943477,"closeTime":1587079799999},{"openTime":1587079800000,"open":7162.36,"high":7163.65,"low":7097.1,"close":7108.83,"volume":26.414733,"closeTime":1587080699999},{"openTime":1587080700000,"open":7111.15,"high":7128,"low":7078.36,"close":7112.41,"volume":20.487023,"closeTime":1587081599999},{"openTime":1587081600000,"open":7115.27,"high":7148,"low":7028.55,"close":7076.29,"volume":66.657673,"closeTime":1587082499999},{"openTime":1587082500000,"open":7076.29,"high":7088.38,"low":7062.95,"close":7072,"volume":18.370128,"closeTime":1587083399999},{"openTime":1587083400000,"open":7074.36,"high":7100,"low":7074.36,"close":7084.22,"volume":7.996322,"closeTime":1587084299999},{"openTime":1587084300000,"open":7087.05,"high":7095.86,"low":7071.17,"close":7076.54,"volume":12.005938,"closeTime":1587085199999},{"openTime":1587085200000,"open":7076.54,"high":7116.05,"low":7073.88,"close":7107.49,"volume":12.067959,"closeTime":1587086099999},{"openTime":1587086100000,"open":7100.86,"high":7132.41,"low":7094.32,"close":7128.35,"volume":21.605279,"closeTime":1587086999999},{"openTime":1587087000000,"open":7130.47,"high":7139.71,"low":7112.65,"close":7131.72,"volume":13.034378,"closeTime":1587087899999},{"openTime":1587087900000,"open":7127.66,"high":7127.66,"low":7101.94,"close":7117.53,"volume":43.233006,"closeTime":1587088799999},{"openTime":1587088800000,"open":7117.58,"high":7120.34,"low":7089.51,"close":7092.54,"volume":10.616501,"closeTime":1587089699999},{"openTime":1587089700000,"open":7090,"high":7104.15,"low":7082.66,"close":7097.85,"volume":3.647086,"closeTime":1587090599999},{"openTime":1587090600000,"open":7097.85,"high":7104.14,"low":7074.67,"close":7082.25,"volume":4.962089,"closeTime":1587091499999},{"openTime":1587091500000,"open":7082.25,"high":7096.9,"low":7074.3,"close":7074.3,"volume":4.68957,"closeTime":1587092399999},{"openTime":1587092400000,"open":7070.32,"high":7090.98,"low":7055,"close":7079.07,"volume":11.190333,"closeTime":1587093299999},{"openTime":1587093300000,"open":7079.89,"high":7084.96,"low":7073,"close":7084.96,"volume":4.166764,"closeTime":1587094199999},{"openTime":1587094200000,"open":7078.39,"high":7084.93,"low":7059.6,"close":7084.45,"volume":26.049737,"closeTime":1587095099999},{"openTime":1587095100000,"open":7079.39,"high":7102.44,"low":7076.07,"close":7091.9,"volume":12.983204,"closeTime":1587095999999},{"openTime":1587096000000,"open":7092,"high":7092,"low":7042.33,"close":7067.02,"volume":23.737933,"closeTime":1587096899999},{"openTime":1587096900000,"open":7070,"high":7075.71,"low":7059.39,"close":7059.39,"volume":6.58232,"closeTime":1587097799999},{"openTime":1587097800000,"open":7058.63,"high":7063.66,"low":7047,"close":7054.51,"volume":27.191016,"closeTime":1587098699999},{"openTime":1587098700000,"open":7056.49,"high":7060.36,"low":7023.23,"close":7051.53,"volume":13.563258,"closeTime":1587099599999},{"openTime":1587099600000,"open":7051.53,"high":7080.18,"low":7040,"close":7074.05,"volume":7.513037,"closeTime":1587100499999},{"openTime":1587100500000,"open":7077.54,"high":7082.84,"low":7063.69,"close":7073.17,"volume":2.484652,"closeTime":1587101399999},{"openTime":1587101400000,"open":7068.92,"high":7087.01,"low":7064.07,"close":7080.96,"volume":2.25693,"closeTime":1587102299999},{"openTime":1587102300000,"open":7080.96,"high":7091.9,"low":7073.9,"close":7077.48,"volume":4.030905,"closeTime":1587103199999},{"openTime":1587103200000,"open":7074.79,"high":7074.79,"low":7047.58,"close":7058.65,"volume":6.09041,"closeTime":1587104099999},{"openTime":1587104100000,"open":7063.62,"high":7071.98,"low":7026.16,"close":7045.36,"volume":10.292449,"closeTime":1587104999999},{"openTime":1587105000000,"open":7049.18,"high":7054.33,"low":7037.16,"close":7052.91,"volume":11.037283,"closeTime":1587105899999},{"openTime":1587105900000,"open":7052.91,"high":7065.09,"low":7041.06,"close":7065.09,"volume":5.351182,"closeTime":1587106799999},{"openTime":1587106800000,"open":7061.25,"high":7061.25,"low":7044.8,"close":7044.8,"volume":16.072768,"closeTime":1587107699999},{"openTime":1587107700000,"open":7050.78,"high":7074.3,"low":7049.91,"close":7074.3,"volume":25.131099,"closeTime":1587108599999},{"openTime":1587108600000,"open":7074.41,"high":7076.23,"low":7060.6,"close":7060.62,"volume":12.687725,"closeTime":1587109499999},{"openTime":1587109500000,"open":7060.63,"high":7060.63,"low":7034.66,"close":7054.07,"volume":22.029269,"closeTime":1587110399999},{"openTime":1587110400000,"open":7053.55,"high":7086.2,"low":7039.83,"close":7063.24,"volume":40.492787,"closeTime":1587111299999},{"openTime":1587111300000,"open":7059.99,"high":7083,"low":7057.43,"close":7072.56,"volume":21.994692,"closeTime":1587112199999},{"openTime":1587112200000,"open":7072.55,"high":7081.08,"low":7064.35,"close":7078.13,"volume":45.377029,"closeTime":1587113099999},{"openTime":1587113100000,"open":7078.13,"high":7082.58,"low":7059.57,"close":7073.49,"volume":23.17558,"closeTime":1587113999999},{"openTime":1587114000000,"open":7075.02,"high":7086.07,"low":7070.71,"close":7078.2,"volume":10.789062,"closeTime":1587114899999},{"openTime":1587114900000,"open":7081.67,"high":7106.5,"low":7081.67,"close":7091.32,"volume":26.914422,"closeTime":1587115799999},{"openTime":1587115800000,"open":7092.43,"high":7131,"low":7088.92,"close":7120.97,"volume":32.378909,"closeTime":1587116699999},{"openTime":1587116700000,"open":7123.3,"high":7137.97,"low":7105.06,"close":7112.08,"volume":23.550488,"closeTime":1587117599999},{"openTime":1587117600000,"open":7115.24,"high":7116.61,"low":7095.58,"close":7102,"volume":12.426994,"closeTime":1587118499999},{"openTime":1587118500000,"open":7100.48,"high":7119.69,"low":7094.81,"close":7107.47,"volume":6.150894,"closeTime":1587119399999},{"openTime":1587119400000,"open":7110.91,"high":7112.83,"low":7092.7,"close":7109.55,"volume":25.092705,"closeTime":1587120299999},{"openTime":1587120300000,"open":7109.87,"high":7119.69,"low":7103.5,"close":7114.04,"volume":14.760387,"closeTime":1587121199999},{"openTime":1587121200000,"open":7108.26,"high":7119.85,"low":7108.24,"close":7119.77,"volume":7.782225,"closeTime":1587122099999},{"openTime":1587122100000,"open":7119.78,"high":7128.93,"low":7084.73,"close":7088.36,"volume":20.646849,"closeTime":1587122999999},{"openTime":1587123000000,"open":7084.21,"high":7095.07,"low":7074.45,"close":7075.5,"volume":29.674117,"closeTime":1587123899999},{"openTime":1587123900000,"open":7074.31,"high":7096.46,"low":7068.38,"close":7085.82,"volume":25.312788,"closeTime":1587124799999},{"openTime":1587124800000,"open":7085.99,"high":7104.23,"low":7085.99,"close":7091.53,"volume":19.026997,"closeTime":1587125699999},{"openTime":1587125700000,"open":7095.81,"high":7103.15,"low":7091,"close":7092.98,"volume":4.101784,"closeTime":1587126599999},{"openTime":1587126600000,"open":7092.72,"high":7092.72,"low":7078.51,"close":7089.72,"volume":6.855625,"closeTime":1587127499999},{"openTime":1587127500000,"open":7085.12,"high":7111.46,"low":7084.75,"close":7111.46,"volume":5.096283,"closeTime":1587128399999},{"openTime":1587128400000,"open":7108.15,"high":7113.17,"low":7090.84,"close":7100.19,"volume":9.923388,"closeTime":1587129299999},{"openTime":1587129300000,"open":7101.17,"high":7101.65,"low":7023.25,"close":7050.15,"volume":82.384282,"closeTime":1587130199999},{"openTime":1587130200000,"open":7050.15,"high":7053.56,"low":6998,"close":7042.32,"volume":102.32869,"closeTime":1587131099999},{"openTime":1587131100000,"open":7038.71,"high":7073.56,"low":7027.03,"close":7065.88,"volume":32.703231,"closeTime":1587131999999},{"openTime":1587132000000,"open":7063.8,"high":7081.05,"low":7046.94,"close":7051.96,"volume":64.290583,"closeTime":1587132899999},{"openTime":1587132900000,"open":7054.75,"high":7057.48,"low":7039.76,"close":7046.51,"volume":16.374643,"closeTime":1587133799999},{"openTime":1587133800000,"open":7050.23,"high":7050.23,"low":7021.71,"close":7043.01,"volume":16.964246,"closeTime":1587134699999},{"openTime":1587134700000,"open":7039.19,"high":7040.21,"low":7020,"close":7031,"volume":12.807719,"closeTime":1587135599999},{"openTime":1587135600000,"open":7030.26,"high":7068.95,"low":7020.87,"close":7057.75,"volume":34.56022,"closeTime":1587136499999},{"openTime":1587136500000,"open":7054.23,"high":7057.62,"low":7032.56,"close":7037.72,"volume":16.246665,"closeTime":1587137399999},{"openTime":1587137400000,"open":7037.42,"high":7056.99,"low":7035.12,"close":7052.44,"volume":45.661158,"closeTime":1587138299999},{"openTime":1587138300000,"open":7052.7,"high":7055.9,"low":7040.77,"close":7047.69,"volume":26.958477,"closeTime":1587139199999},{"openTime":1587139200000,"open":7046.63,"high":7066.42,"low":7039.98,"close":7066.42,"volume":19.690097,"closeTime":1587140099999},{"openTime":1587140100000,"open":7065.73,"high":7066.66,"low":7041.91,"close":7054.39,"volume":8.496688,"closeTime":1587140999999},{"openTime":1587141000000,"open":7056,"high":7067.73,"low":7048.56,"close":7056.04,"volume":19.298097,"closeTime":1587141899999},{"openTime":1587141900000,"open":7056.05,"high":7066.12,"low":7053.53,"close":7061.96,"volume":3.917824,"closeTime":1587142799999},{"openTime":1587142800000,"open":7061.96,"high":7069.2,"low":7054.24,"close":7062,"volume":8.512182,"closeTime":1587143699999},{"openTime":1587143700000,"open":7063.02,"high":7073.9,"low":7049.19,"close":7056.6,"volume":16.974098,"closeTime":1587144599999},{"openTime":1587144600000,"open":7051.59,"high":7051.59,"low":7036.44,"close":7048.55,"volume":29.504844,"closeTime":1587145499999},{"openTime":1587145500000,"open":7047.42,"high":7052.86,"low":7035.75,"close":7047.06,"volume":5.065315,"closeTime":1587146399999},{"openTime":1587146400000,"open":7050.66,"high":7053.79,"low":7043.78,"close":7046.15,"volume":13.632301,"closeTime":1587147299999},{"openTime":1587147300000,"open":7046.34,"high":7046.34,"low":7029.4,"close":7029.4,"volume":12.758388,"closeTime":1587148199999},{"openTime":1587148200000,"open":7031.38,"high":7051.68,"low":7027.44,"close":7047.16,"volume":14.368918,"closeTime":1587149099999},{"openTime":1587149100000,"open":7046.7,"high":7051.54,"low":7039.1,"close":7041.77,"volume":5.026225,"closeTime":1587149999999},{"openTime":1587150000000,"open":7039.67,"high":7061.56,"low":7036.54,"close":7060.22,"volume":6.726494,"closeTime":1587150899999},{"openTime":1587150900000,"open":7055.95,"high":7066.59,"low":7054.75,"close":7055.5,"volume":8.866279,"closeTime":1587151799999},{"openTime":1587151800000,"open":7057.53,"high":7068.7,"low":7057.47,"close":7065.74,"volume":8.364159,"closeTime":1587152699999},{"openTime":1587152700000,"open":7065.44,"high":7098.17,"low":7064.65,"close":7080.13,"volume":23.435269,"closeTime":1587153599999},{"openTime":1587153600000,"open":7083.23,"high":7091.21,"low":7065.55,"close":7079.14,"volume":30.063348,"closeTime":1587154499999},{"openTime":1587154500000,"open":7079.89,"high":7085.62,"low":7074.79,"close":7082.23,"volume":4.777133,"closeTime":1587155399999},{"openTime":1587155400000,"open":7080,"high":7082.54,"low":7054.52,"close":7074.11,"volume":11.999977,"closeTime":1587156299999},{"openTime":1587156300000,"open":7077.05,"high":7077.36,"low":7055.05,"close":7060.87,"volume":2.996733,"closeTime":1587157199999},{"openTime":1587157200000,"open":7058.7,"high":7085.81,"low":7058.7,"close":7080.01,"volume":3.840955,"closeTime":1587158099999},{"openTime":1587158100000,"open":7079.65,"high":7083.49,"low":7074.62,"close":7080.72,"volume":3.524099,"closeTime":1587158999999},{"openTime":1587159000000,"open":7078.38,"high":7080.41,"low":7070.83,"close":7071.96,"volume":1.396886,"closeTime":1587159899999},{"openTime":1587159900000,"open":7071.03,"high":7071.03,"low":7043.18,"close":7054.26,"volume":9.644219,"closeTime":1587160799999},{"openTime":1587160800000,"open":7053.3,"high":7070.24,"low":7053.3,"close":7068.52,"volume":6.383241,"closeTime":1587161699999},{"openTime":1587161700000,"open":7068.14,"high":7071.36,"low":7060.13,"close":7065.79,"volume":2.311726,"closeTime":1587162599999},{"openTime":1587162600000,"open":7059.49,"high":7070.98,"low":7059.44,"close":7060.21,"volume":2.525732,"closeTime":1587163499999},{"openTime":1587163500000,"open":7060,"high":7066.64,"low":7055,"close":7058.09,"volume":6.05456,"closeTime":1587164399999},{"openTime":1587164400000,"open":7062.54,"high":7077.25,"low":7061.86,"close":7065,"volume":3.032453,"closeTime":1587165299999},{"openTime":1587165300000,"open":7069.83,"high":7154.86,"low":7069.83,"close":7146.27,"volume":70.720469,"closeTime":1587166199999},{"openTime":1587166200000,"open":7146.25,"high":7154.14,"low":7036.84,"close":7059.17,"volume":48.822053,"closeTime":1587167099999},{"openTime":1587167100000,"open":7061.52,"high":7080.67,"low":7016.21,"close":7035.1,"volume":51.302113,"closeTime":1587167999999},{"openTime":1587168000000,"open":7029.24,"high":7063.06,"low":7015.01,"close":7061.88,"volume":29.855146,"closeTime":1587168899999},{"openTime":1587168900000,"open":7057.28,"high":7068.67,"low":7050.03,"close":7058.34,"volume":10.406877,"closeTime":1587169799999},{"openTime":1587169800000,"open":7053.7,"high":7074.3,"low":7050.87,"close":7064.59,"volume":8.096976,"closeTime":1587170699999},{"openTime":1587170700000,"open":7069.69,"high":7083,"low":7069.69,"close":7075.95,"volume":7.935383,"closeTime":1587171599999},{"openTime":1587171600000,"open":7075.95,"high":7094.95,"low":7075.95,"close":7085.47,"volume":21.559272,"closeTime":1587172499999},{"openTime":1587172500000,"open":7082.82,"high":7092.05,"low":7072.5,"close":7088.26,"volume":48.072113,"closeTime":1587173399999},{"openTime":1587173400000,"open":7083.93,"high":7094.9,"low":7077.89,"close":7090.56,"volume":6.221254,"closeTime":1587174299999},{"openTime":1587174300000,"open":7089.21,"high":7090.09,"low":7076,"close":7087.71,"volume":4.497455,"closeTime":1587175199999},{"openTime":1587175200000,"open":7087.71,"high":7113.43,"low":7087.71,"close":7094.83,"volume":22.592563,"closeTime":1587176099999},{"openTime":1587176100000,"open":7098.35,"high":7112.84,"low":7097.56,"close":7106.57,"volume":8.88734,"closeTime":1587176999999},{"openTime":1587177000000,"open":7106.58,"high":7118.87,"low":7094.51,"close":7099.38,"volume":10.545671,"closeTime":1587177899999},{"openTime":1587177900000,"open":7102.55,"high":7107.59,"low":7088.01,"close":7089.89,"volume":3.560164,"closeTime":1587178799999},{"openTime":1587178800000,"open":7094.92,"high":7110.5,"low":7088.85,"close":7106.49,"volume":6.892716,"closeTime":1587179699999},{"openTime":1587179700000,"open":7102.49,"high":7119.37,"low":7099.54,"close":7101.22,"volume":7.4741,"closeTime":1587180599999},{"openTime":1587180600000,"open":7101.22,"high":7112.41,"low":7095.99,"close":7102.25,"volume":9.984244,"closeTime":1587181499999},{"openTime":1587181500000,"open":7102.25,"high":7104.44,"low":7088.38,"close":7101.27,"volume":6.529448,"closeTime":1587182399999},{"openTime":1587182400000,"open":7100.44,"high":7113.62,"low":7100.44,"close":7113.62,"volume":2.756233,"closeTime":1587183299999},{"openTime":1587183300000,"open":7110.78,"high":7114.59,"low":7099.24,"close":7099.24,"volume":4.1662,"closeTime":1587184199999},{"openTime":1587184200000,"open":7098.24,"high":7108.04,"low":7096.26,"close":7096.26,"volume":2.582791,"closeTime":1587185099999},{"openTime":1587185100000,"open":7099.78,"high":7102.47,"low":7088.27,"close":7094.04,"volume":3.875258,"closeTime":1587185999999},{"openTime":1587186000000,"open":7094.03,"high":7105.84,"low":7094.03,"close":7101,"volume":6.642691,"closeTime":1587186899999},{"openTime":1587186900000,"open":7101,"high":7132.48,"low":7098.59,"close":7123.96,"volume":23.180918,"closeTime":1587187799999},{"openTime":1587187800000,"open":7120.31,"high":7123.29,"low":7108.21,"close":7121.45,"volume":5.715519,"closeTime":1587188699999},{"openTime":1587188700000,"open":7121.45,"high":7121.45,"low":7106.55,"close":7113.9,"volume":3.62906,"closeTime":1587189599999},{"openTime":1587189600000,"open":7114.7,"high":7121.45,"low":7109.66,"close":7116.13,"volume":10.942296,"closeTime":1587190499999},{"openTime":1587190500000,"open":7116.13,"high":7116.13,"low":7100.99,"close":7100.99,"volume":5.723099,"closeTime":1587191399999},{"openTime":1587191400000,"open":7107.03,"high":7110.59,"low":7099.62,"close":7099.62,"volume":3.367275,"closeTime":1587192299999},{"openTime":1587192300000,"open":7099,"high":7109.58,"low":7096.99,"close":7098.62,"volume":4.652375,"closeTime":1587193199999},{"openTime":1587193200000,"open":7096.99,"high":7102.38,"low":7094.21,"close":7101.77,"volume":4.061552,"closeTime":1587194099999},{"openTime":1587194100000,"open":7102.31,"high":7102.31,"low":7094.62,"close":7094.91,"volume":0.344743,"closeTime":1587194999999},{"openTime":1587195000000,"open":7094.92,"high":7106,"low":7094.92,"close":7106,"volume":1.283555,"closeTime":1587195899999},{"openTime":1587195900000,"open":7103.79,"high":7109.72,"low":7099.52,"close":7099.52,"volume":6.88921,"closeTime":1587196799999},{"openTime":1587196800000,"open":7099.85,"high":7116.79,"low":7099.85,"close":7116.79,"volume":6.881288,"closeTime":1587197699999},{"openTime":1587197700000,"open":7118.18,"high":7120.14,"low":7107.98,"close":7108.47,"volume":15.478567,"closeTime":1587198599999},{"openTime":1587198600000,"open":7109.51,"high":7109.51,"low":7099.12,"close":7101.86,"volume":2.521361,"closeTime":1587199499999},{"openTime":1587199500000,"open":7100.57,"high":7105.19,"low":7095.27,"close":7099.86,"volume":7.866851,"closeTime":1587200399999},{"openTime":1587200400000,"open":7103.78,"high":7110,"low":7095.32,"close":7107.96,"volume":8.426436,"closeTime":1587201299999},{"openTime":1587201300000,"open":7105.5,"high":7109,"low":7104,"close":7109,"volume":5.958889,"closeTime":1587202199999},{"openTime":1587202200000,"open":7104.19,"high":7111,"low":7104.17,"close":7104.35,"volume":3.300452,"closeTime":1587203099999},{"openTime":1587203100000,"open":7108.44,"high":7108.44,"low":7097.52,"close":7097.52,"volume":1.411339,"closeTime":1587203999999},{"openTime":1587204000000,"open":7096.79,"high":7100.82,"low":7092.99,"close":7092.99,"volume":1.523768,"closeTime":1587204899999},{"openTime":1587204900000,"open":7098.82,"high":7098.97,"low":7063.07,"close":7069.55,"volume":6.599035,"closeTime":1587205799999},{"openTime":1587205800000,"open":7069.55,"high":7085.65,"low":7067.48,"close":7084.13,"volume":10.82141,"closeTime":1587206699999},{"openTime":1587206700000,"open":7080.31,"high":7090.5,"low":7080.31,"close":7090.5,"volume":11.031489,"closeTime":1587207599999},{"openTime":1587207600000,"open":7088.2,"high":7088.2,"low":7080.12,"close":7082.59,"volume":5.055265,"closeTime":1587208499999},{"openTime":1587208500000,"open":7082.31,"high":7085.65,"low":7069.21,"close":7078,"volume":2.113913,"closeTime":1587209399999},{"openTime":1587209400000,"open":7084.34,"high":7088.56,"low":7080.24,"close":7086.82,"volume":3.078284,"closeTime":1587210299999},{"openTime":1587210300000,"open":7086.82,"high":7124.76,"low":7084.87,"close":7110.63,"volume":20.099858,"closeTime":1587211199999},{"openTime":1587211200000,"open":7113.44,"high":7124.1,"low":7093.53,"close":7098.63,"volume":17.070651,"closeTime":1587212099999},{"openTime":1587212100000,"open":7099.72,"high":7115.78,"low":7099.11,"close":7102.21,"volume":9.926615,"closeTime":1587212999999},{"openTime":1587213000000,"open":7107.27,"high":7108.2,"low":7099.66,"close":7106.5,"volume":3.173981,"closeTime":1587213899999},{"openTime":1587213900000,"open":7108.37,"high":7170.12,"low":7106.76,"close":7143.89,"volume":56.960569,"closeTime":1587214799999},{"openTime":1587214800000,"open":7146.75,"high":7208.25,"low":7135.2,"close":7177.06,"volume":73.887479,"closeTime":1587215699999},{"openTime":1587215700000,"open":7180.53,"high":7185.29,"low":7159.38,"close":7177.92,"volume":27.625955,"closeTime":1587216599999},{"openTime":1587216600000,"open":7178.16,"high":7191.15,"low":7173.12,"close":7180.56,"volume":7.694681,"closeTime":1587217499999},{"openTime":1587217500000,"open":7183.67,"high":7275.34,"low":7183.67,"close":7246.04,"volume":92.190745,"closeTime":1587218399999},{"openTime":1587218400000,"open":7249.98,"high":7280,"low":7222.73,"close":7240.95,"volume":43.542588,"closeTime":1587219299999},{"openTime":1587219300000,"open":7240.03,"high":7245.68,"low":7222.49,"close":7243.09,"volume":23.066961,"closeTime":1587220199999},{"openTime":1587220200000,"open":7238.98,"high":7252.6,"low":7237.13,"close":7250.98,"volume":10.594919,"closeTime":1587221099999},{"openTime":1587221100000,"open":7249.4,"high":7260.46,"low":7231.76,"close":7242.25,"volume":20.088401,"closeTime":1587221999999},{"openTime":1587222000000,"open":7244.15,"high":7251.65,"low":7220.78,"close":7229.17,"volume":19.803183,"closeTime":1587222899999},{"openTime":1587222900000,"open":7230.63,"high":7248.85,"low":7226.68,"close":7244.1,"volume":4.867223,"closeTime":1587223799999},{"openTime":1587223800000,"open":7243.87,"high":7248.42,"low":7233.8,"close":7242.79,"volume":3.203588,"closeTime":1587224699999},{"openTime":1587224700000,"open":7240.33,"high":7257.47,"low":7237.89,"close":7253,"volume":26.840401,"closeTime":1587225599999},{"openTime":1587225600000,"open":7260,"high":7260.92,"low":7178.42,"close":7217.44,"volume":54.474551,"closeTime":1587226499999},{"openTime":1587226500000,"open":7217.65,"high":7221.75,"low":7194.42,"close":7201.83,"volume":23.076996,"closeTime":1587227399999},{"openTime":1587227400000,"open":7202.74,"high":7202.74,"low":7167.56,"close":7193.74,"volume":29.679121,"closeTime":1587228299999},{"openTime":1587228300000,"open":7193.24,"high":7201.94,"low":7185.85,"close":7199.5,"volume":7.5877,"closeTime":1587229199999},{"openTime":1587229200000,"open":7198.1,"high":7200.62,"low":7187.25,"close":7192.86,"volume":6.816886,"closeTime":1587230099999},{"openTime":1587230100000,"open":7193.82,"high":7214.81,"low":7190.44,"close":7214.81,"volume":31.152231,"closeTime":1587230999999},{"openTime":1587231000000,"open":7214.81,"high":7219.66,"low":7203.96,"close":7205.72,"volume":9.854942,"closeTime":1587231899999},{"openTime":1587231900000,"open":7205.72,"high":7207.39,"low":7195,"close":7195.08,"volume":3.872803,"closeTime":1587232799999},{"openTime":1587232800000,"open":7200.26,"high":7200.26,"low":7187.21,"close":7192.47,"volume":8.8091,"closeTime":1587233699999},{"openTime":1587233700000,"open":7189.33,"high":7202.17,"low":7182.44,"close":7197.29,"volume":1.597219,"closeTime":1587234599999},{"openTime":1587234600000,"open":7197.29,"high":7208.59,"low":7196.39,"close":7198.78,"volume":1.55593,"closeTime":1587235499999},{"openTime":1587235500000,"open":7204.33,"high":7208.43,"low":7198.62,"close":7201.32,"volume":1.339022,"closeTime":1587236399999},{"openTime":1587236400000,"open":7199,"high":7218.05,"low":7193.87,"close":7208.66,"volume":11.12886,"closeTime":1587237299999},{"openTime":1587237300000,"open":7209.81,"high":7235.13,"low":7209.81,"close":7219.65,"volume":21.344664,"closeTime":1587238199999},{"openTime":1587238200000,"open":7219.67,"high":7230.72,"low":7216.1,"close":7217.55,"volume":2.778292,"closeTime":1587239099999},{"openTime":1587239100000,"open":7222.06,"high":7227.2,"low":7217.55,"close":7223.54,"volume":7.828121,"closeTime":1587239999999},{"openTime":1587240000000,"open":7219.62,"high":7225.47,"low":7210,"close":7225.47,"volume":12.682076,"closeTime":1587240899999},{"openTime":1587240900000,"open":7225.47,"high":7237.61,"low":7223.07,"close":7228.42,"volume":2.168261,"closeTime":1587241799999},{"openTime":1587241800000,"open":7232,"high":7240.45,"low":7228.6,"close":7228.61,"volume":2.956867,"closeTime":1587242699999},{"openTime":1587242700000,"open":7227.73,"high":7236.46,"low":7227.72,"close":7231.31,"volume":7.202634,"closeTime":1587243599999},{"openTime":1587243600000,"open":7231.31,"high":7238.88,"low":7227.79,"close":7237.2,"volume":4.503919,"closeTime":1587244499999},{"openTime":1587244500000,"open":7238.88,"high":7247.13,"low":7229.95,"close":7231,"volume":28.551981,"closeTime":1587245399999},{"openTime":1587245400000,"open":7232.7,"high":7236,"low":7222.04,"close":7231.36,"volume":4.310561,"closeTime":1587246299999},{"openTime":1587246300000,"open":7230,"high":7236.98,"low":7224.02,"close":7230.58,"volume":131.426265,"closeTime":1587247199999},{"openTime":1587247200000,"open":7230.58,"high":7241.03,"low":7223.26,"close":7239.31,"volume":11.05321,"closeTime":1587248099999},{"openTime":1587248100000,"open":7242.16,"high":7243.9,"low":7236,"close":7236.31,"volume":7.525055,"closeTime":1587248999999},{"openTime":1587249000000,"open":7241.45,"high":7270.05,"low":7238.87,"close":7270.05,"volume":15.0729,"closeTime":1587249899999},{"openTime":1587249900000,"open":7266.94,"high":7303,"low":7258.92,"close":7276.12,"volume":64.19162,"closeTime":1587250799999},{"openTime":1587250800000,"open":7273.54,"high":7273.54,"low":7250.75,"close":7259.49,"volume":31.085732,"closeTime":1587251699999},{"openTime":1587251700000,"open":7262.59,"high":7288.25,"low":7262.59,"close":7278.25,"volume":8.840221,"closeTime":1587252599999},{"openTime":1587252600000,"open":7273.27,"high":7276.52,"low":7242.26,"close":7259.26,"volume":27.870567,"closeTime":1587253499999},{"openTime":1587253500000,"open":7256.31,"high":7262.93,"low":7244.13,"close":7262.93,"volume":6.290354,"closeTime":1587254399999},{"openTime":1587254400000,"open":7257.67,"high":7278.63,"low":7233.36,"close":7239.46,"volume":12.146186,"closeTime":1587255299999},{"openTime":1587255300000,"open":7235.71,"high":7239.19,"low":7190.68,"close":7222,"volume":20.51388,"closeTime":1587256199999},{"openTime":1587256200000,"open":7218.88,"high":7233.17,"low":7218.88,"close":7225.91,"volume":4.539045,"closeTime":1587257099999},{"openTime":1587257100000,"open":7229.48,"high":7240.27,"low":7221.23,"close":7230.32,"volume":8.187379,"closeTime":1587257999999},{"openTime":1587258000000,"open":7231.87,"high":7238,"low":7218.65,"close":7236.11,"volume":5.598108,"closeTime":1587258899999},{"openTime":1587258900000,"open":7232.89,"high":7232.89,"low":7217.06,"close":7217.06,"volume":6.214438,"closeTime":1587259799999},{"openTime":1587259800000,"open":7213.21,"high":7227.14,"low":7210.76,"close":7223.73,"volume":7.90506,"closeTime":1587260699999},{"openTime":1587260700000,"open":7228.05,"high":7243.97,"low":7228.05,"close":7236.49,"volume":23.55971,"closeTime":1587261599999},{"openTime":1587261600000,"open":7233.42,"high":7236,"low":7224.3,"close":7227.86,"volume":8.453052,"closeTime":1587262499999},{"openTime":1587262500000,"open":7225.53,"high":7238.65,"low":7225.53,"close":7236.16,"volume":4.835926,"closeTime":1587263399999},{"openTime":1587263400000,"open":7234.23,"high":7255.94,"low":7233.64,"close":7249.45,"volume":5.621138,"closeTime":1587264299999},{"openTime":1587264300000,"open":7249.47,"high":7256.24,"low":7240.09,"close":7244.31,"volume":1.604672,"closeTime":1587265199999},{"openTime":1587265200000,"open":7239.98,"high":7239.99,"low":7228.96,"close":7237.28,"volume":3.035745,"closeTime":1587266099999},{"openTime":1587266100000,"open":7237.21,"high":7245.09,"low":7230.22,"close":7236.7,"volume":10.410515,"closeTime":1587266999999},{"openTime":1587267000000,"open":7241.19,"high":7247.13,"low":7234.57,"close":7237.82,"volume":2.725229,"closeTime":1587267899999},{"openTime":1587267900000,"open":7238.31,"high":7245.52,"low":7237.38,"close":7240.35,"volume":2.29256,"closeTime":1587268799999},{"openTime":1587268800000,"open":7240.35,"high":7251.03,"low":7235.09,"close":7248.76,"volume":2.571674,"closeTime":1587269699999},{"openTime":1587269700000,"open":7248.76,"high":7251.64,"low":7241.49,"close":7251.12,"volume":0.910832,"closeTime":1587270599999},{"openTime":1587270600000,"open":7246.09,"high":7251.85,"low":7240.21,"close":7240.21,"volume":3.705113,"closeTime":1587271499999},{"openTime":1587271500000,"open":7240.21,"high":7246.19,"low":7233.59,"close":7234.37,"volume":10.121961,"closeTime":1587272399999},{"openTime":1587272400000,"open":7231.29,"high":7234.95,"low":7202.95,"close":7207,"volume":9.180271,"closeTime":1587273299999},{"openTime":1587273300000,"open":7210.12,"high":7233.74,"low":7201.58,"close":7233.74,"volume":3.581114,"closeTime":1587274199999},{"openTime":1587274200000,"open":7234.46,"high":7234.46,"low":7220.27,"close":7221.03,"volume":7.068253,"closeTime":1587275099999},{"openTime":1587275100000,"open":7220,"high":7220,"low":7110,"close":7127.52,"volume":95.926629,"closeTime":1587275999999},{"openTime":1587276000000,"open":7122.94,"high":7156.7,"low":7104.28,"close":7149.18,"volume":46.593884,"closeTime":1587276899999},{"openTime":1587276900000,"open":7144.27,"high":7177.94,"low":7136.18,"close":7167.04,"volume":14.671393,"closeTime":1587277799999},{"openTime":1587277800000,"open":7161.91,"high":7173.87,"low":7157.7,"close":7162.92,"volume":4.015116,"closeTime":1587278699999},{"openTime":1587278700000,"open":7159.9,"high":7166.41,"low":7150.07,"close":7166.41,"volume":3.915594,"closeTime":1587279599999},{"openTime":1587279600000,"open":7160.26,"high":7165.76,"low":7150.56,"close":7162.13,"volume":1.334168,"closeTime":1587280499999},{"openTime":1587280500000,"open":7167.05,"high":7170.16,"low":7162.1,"close":7162.1,"volume":4.379518,"closeTime":1587281399999},{"openTime":1587281400000,"open":7158.72,"high":7160.14,"low":7130.85,"close":7150,"volume":24.015765,"closeTime":1587282299999},{"openTime":1587282300000,"open":7146.46,"high":7163.59,"low":7146.23,"close":7157.25,"volume":12.451192,"closeTime":1587283199999},{"openTime":1587283200000,"open":7153.01,"high":7154.19,"low":7130.27,"close":7134.04,"volume":8.161218,"closeTime":1587284099999},{"openTime":1587284100000,"open":7136.32,"high":7157.67,"low":7129.52,"close":7156.63,"volume":11.514124,"closeTime":1587284999999},{"openTime":1587285000000,"open":7157.67,"high":7162.07,"low":7146.55,"close":7162.07,"volume":4.47432,"closeTime":1587285899999},{"openTime":1587285900000,"open":7162.07,"high":7162.07,"low":7149.38,"close":7155.02,"volume":4.662808,"closeTime":1587286799999},{"openTime":1587286800000,"open":7150.45,"high":7152.33,"low":7143.89,"close":7144.48,"volume":4.819331,"closeTime":1587287699999},{"openTime":1587287700000,"open":7145.41,"high":7157.52,"low":7139.29,"close":7153.3,"volume":6.077819,"closeTime":1587288599999},{"openTime":1587288600000,"open":7151.91,"high":7160.12,"low":7146.49,"close":7157.65,"volume":1.951413,"closeTime":1587289499999},{"openTime":1587289500000,"open":7157.4,"high":7190,"low":7155.07,"close":7181.41,"volume":13.132384,"closeTime":1587290399999},{"openTime":1587290400000,"open":7184.72,"high":7191.17,"low":7173.64,"close":7173.64,"volume":8.515165,"closeTime":1587291299999},{"openTime":1587291300000,"open":7178.99,"high":7185.5,"low":7171,"close":7178.13,"volume":2.518925,"closeTime":1587292199999},{"openTime":1587292200000,"open":7179.78,"high":7182.67,"low":7163.07,"close":7171.48,"volume":3.474604,"closeTime":1587293099999},{"openTime":1587293100000,"open":7170.74,"high":7177.85,"low":7170.09,"close":7177.79,"volume":1.388208,"closeTime":1587293999999},{"openTime":1587294000000,"open":7173.67,"high":7175.96,"low":7157.84,"close":7162.3,"volume":0.832677,"closeTime":1587294899999},{"openTime":1587294900000,"open":7162.31,"high":7166.36,"low":7145.93,"close":7154.35,"volume":1.628703,"closeTime":1587295799999},{"openTime":1587295800000,"open":7150.73,"high":7166.06,"low":7149.23,"close":7166.06,"volume":1.920405,"closeTime":1587296699999},{"openTime":1587296700000,"open":7163.84,"high":7172.25,"low":7152,"close":7172.25,"volume":6.933579,"closeTime":1587297599999},{"openTime":1587297600000,"open":7174.29,"high":7179.28,"low":7164.14,"close":7170.79,"volume":5.432084,"closeTime":1587298499999},{"openTime":1587298500000,"open":7178.94,"high":7179.5,"low":7157.93,"close":7161.46,"volume":8.552674,"closeTime":1587299399999},{"openTime":1587299400000,"open":7159.94,"high":7166.34,"low":7158.34,"close":7163.92,"volume":4.836725,"closeTime":1587300299999},{"openTime":1587300300000,"open":7160.09,"high":7172.29,"low":7160.09,"close":7166.24,"volume":6.615525,"closeTime":1587301199999},{"openTime":1587301200000,"open":7161.7,"high":7161.7,"low":7133.89,"close":7150,"volume":18.077117,"closeTime":1587302099999},{"openTime":1587302100000,"open":7146.97,"high":7159.56,"low":7146.96,"close":7151.91,"volume":1.925078,"closeTime":1587302999999},{"openTime":1587303000000,"open":7149.25,"high":7151.04,"low":7084.17,"close":7109.51,"volume":30.565148,"closeTime":1587303899999},{"openTime":1587303900000,"open":7109.51,"high":7129.59,"low":7098.69,"close":7109.96,"volume":31.580938,"closeTime":1587304799999},{"openTime":1587304800000,"open":7109.96,"high":7109.97,"low":7055.85,"close":7083.78,"volume":74.479186,"closeTime":1587305699999},{"openTime":1587305700000,"open":7085.16,"high":7095.79,"low":7080,"close":7091.93,"volume":28.258126,"closeTime":1587306599999},{"openTime":1587306600000,"open":7094.51,"high":7100,"low":7083.84,"close":7090.14,"volume":15.284225,"closeTime":1587307499999},{"openTime":1587307500000,"open":7094.97,"high":7117.45,"low":7094.97,"close":7112.54,"volume":43.651297,"closeTime":1587308399999},{"openTime":1587308400000,"open":7112.54,"high":7122.71,"low":7102.29,"close":7121.39,"volume":28.708041,"closeTime":1587309299999},{"openTime":1587309300000,"open":7119.04,"high":7119.71,"low":7107.25,"close":7107.25,"volume":5.09294,"closeTime":1587310199999},{"openTime":1587310200000,"open":7112.17,"high":7117.89,"low":7097.17,"close":7117.89,"volume":12.552336,"closeTime":1587311099999},{"openTime":1587311100000,"open":7113.32,"high":7115.96,"low":7103.19,"close":7108.65,"volume":4.957519,"closeTime":1587311999999},{"openTime":1587312000000,"open":7102.9,"high":7115.71,"low":7098.23,"close":7113.97,"volume":16.625425,"closeTime":1587312899999},{"openTime":1587312900000,"open":7112.5,"high":7138,"low":7111.02,"close":7131.02,"volume":19.539788,"closeTime":1587313799999},{"openTime":1587313800000,"open":7131.06,"high":7139.17,"low":7124.02,"close":7124.72,"volume":19.021325,"closeTime":1587314699999},{"openTime":1587314700000,"open":7124.72,"high":7134.46,"low":7119.84,"close":7128.22,"volume":13.436971,"closeTime":1587315599999},{"openTime":1587315600000,"open":7130,"high":7155.33,"low":7122.94,"close":7155.33,"volume":20.974864,"closeTime":1587316499999},{"openTime":1587316500000,"open":7155.31,"high":7173.81,"low":7145,"close":7165.93,"volume":25.205822,"closeTime":1587317399999},{"openTime":1587317400000,"open":7165.93,"high":7178.36,"low":7154.36,"close":7168.1,"volume":10.565625,"closeTime":1587318299999},{"openTime":1587318300000,"open":7169.06,"high":7169.89,"low":7155.11,"close":7169.89,"volume":2.546064,"closeTime":1587319199999},{"openTime":1587319200000,"open":7172.65,"high":7174.74,"low":7154.54,"close":7154.54,"volume":6.481361,"closeTime":1587320099999},{"openTime":1587320100000,"open":7159.36,"high":7163.94,"low":7148.63,"close":7157.96,"volume":9.145077,"closeTime":1587320999999},{"openTime":1587321000000,"open":7156.28,"high":7165.44,"low":7151.48,"close":7160.9,"volume":5.089331,"closeTime":1587321899999},{"openTime":1587321900000,"open":7162.36,"high":7163.55,"low":7151.22,"close":7155.67,"volume":18.261942,"closeTime":1587322799999},{"openTime":1587322800000,"open":7156.67,"high":7161.42,"low":7135.41,"close":7145.62,"volume":16.955916,"closeTime":1587323699999},{"openTime":1587323700000,"open":7138.38,"high":7143.22,"low":7135.95,"close":7138.27,"volume":6.485861,"closeTime":1587324599999},{"openTime":1587324600000,"open":7136.05,"high":7143.57,"low":7123.47,"close":7143.57,"volume":17.573162,"closeTime":1587325499999},{"openTime":1587325500000,"open":7140.92,"high":7146.79,"low":7140.9,"close":7143.48,"volume":0.385893,"closeTime":1587326399999},{"openTime":1587326400000,"open":7141.75,"high":7141.75,"low":7127.27,"close":7130.8,"volume":17.145551,"closeTime":1587327299999},{"openTime":1587327300000,"open":7136.19,"high":7137.63,"low":7124,"close":7133.91,"volume":2.680858,"closeTime":1587328199999},{"openTime":1587328200000,"open":7130.97,"high":7149.8,"low":7130.97,"close":7149.75,"volume":6.408374,"closeTime":1587329099999},{"openTime":1587329100000,"open":7143.39,"high":7158.29,"low":7140.5,"close":7146.7,"volume":6.617152,"closeTime":1587329999999},{"openTime":1587330000000,"open":7149.86,"high":7175.92,"low":7149.86,"close":7171.59,"volume":11.823687,"closeTime":1587330899999},{"openTime":1587330900000,"open":7172.72,"high":7175.98,"low":7162.16,"close":7165.63,"volume":8.31593,"closeTime":1587331799999},{"openTime":1587331800000,"open":7169.14,"high":7173.82,"low":7155.38,"close":7163.02,"volume":4.292024,"closeTime":1587332699999},{"openTime":1587332700000,"open":7160.17,"high":7211.44,"low":7152.48,"close":7200.48,"volume":11.223873,"closeTime":1587333599999},{"openTime":1587333600000,"open":7199.13,"high":7201.35,"low":7166.73,"close":7174.41,"volume":12.198479,"closeTime":1587334499999},{"openTime":1587334500000,"open":7176.97,"high":7200,"low":7163.73,"close":7184.17,"volume":23.45597,"closeTime":1587335399999},{"openTime":1587335400000,"open":7182.82,"high":7197.44,"low":7180.58,"close":7184.01,"volume":12.688556,"closeTime":1587336299999},{"openTime":1587336300000,"open":7187.3,"high":7198.7,"low":7180.16,"close":7187.85,"volume":2.808524,"closeTime":1587337199999},{"openTime":1587337200000,"open":7185.9,"high":7196.54,"low":7184.68,"close":7185.39,"volume":10.964986,"closeTime":1587338099999},{"openTime":1587338100000,"open":7187.79,"high":7188.69,"low":7172.76,"close":7172.76,"volume":4.9782,"closeTime":1587338999999},{"openTime":1587339000000,"open":7178.26,"high":7180.66,"low":7116.85,"close":7135.42,"volume":37.379185,"closeTime":1587339899999},{"openTime":1587339900000,"open":7133.44,"high":7145.26,"low":7120,"close":7132.36,"volume":9.965709,"closeTime":1587340799999},{"openTime":1587340800000,"open":7127.34,"high":7140.73,"low":7095.17,"close":7140.73,"volume":24.994455,"closeTime":1587341699999},{"openTime":1587341700000,"open":7141.93,"high":7158.86,"low":7141.93,"close":7145.49,"volume":9.349307,"closeTime":1587342599999},{"openTime":1587342600000,"open":7147.39,"high":7167.23,"low":7147.39,"close":7161.64,"volume":9.351007,"closeTime":1587343499999},{"openTime":1587343500000,"open":7156.59,"high":7184.38,"low":7156.59,"close":7174.8,"volume":8.974029,"closeTime":1587344399999},{"openTime":1587344400000,"open":7174.04,"high":7177.56,"low":7160,"close":7164.07,"volume":3.659402,"closeTime":1587345299999},{"openTime":1587345300000,"open":7165.15,"high":7167.37,"low":7145.2,"close":7146.26,"volume":5.763324,"closeTime":1587346199999},{"openTime":1587346200000,"open":7146.67,"high":7164.57,"low":7144.43,"close":7161.36,"volume":13.19453,"closeTime":1587347099999},{"openTime":1587347100000,"open":7162.89,"high":7175.06,"low":7162.89,"close":7173.88,"volume":100.648422,"closeTime":1587347999999},{"openTime":1587348000000,"open":7173.37,"high":7178.21,"low":7158.7,"close":7164.91,"volume":15.24489,"closeTime":1587348899999},{"openTime":1587348900000,"open":7164.91,"high":7166.81,"low":7161.12,"close":7161.36,"volume":1.20233,"closeTime":1587349799999},{"openTime":1587349800000,"open":7166.52,"high":7180.2,"low":7164.14,"close":7176.98,"volume":8.314817,"closeTime":1587350699999},{"openTime":1587350700000,"open":7171.24,"high":7198.74,"low":7171.2,"close":7190.59,"volume":7.99566,"closeTime":1587351599999},{"openTime":1587351600000,"open":7190.67,"high":7197.36,"low":7176.57,"close":7179,"volume":24.93988,"closeTime":1587352499999},{"openTime":1587352500000,"open":7184.01,"high":7187.38,"low":7174.07,"close":7186.82,"volume":5.455001,"closeTime":1587353399999},{"openTime":1587353400000,"open":7187.41,"high":7187.49,"low":7170.86,"close":7178.1,"volume":7.775202,"closeTime":1587354299999},{"openTime":1587354300000,"open":7175.89,"high":7179.6,"low":7172.06,"close":7177.88,"volume":4.850305,"closeTime":1587355199999},{"openTime":1587355200000,"open":7179.84,"high":7230,"low":7179.84,"close":7213.49,"volume":54.930759,"closeTime":1587356099999},{"openTime":1587356100000,"open":7211.2,"high":7214.9,"low":7192.9,"close":7205.42,"volume":90.802847,"closeTime":1587356999999},{"openTime":1587357000000,"open":7210.04,"high":7215.1,"low":7197.73,"close":7212.21,"volume":31.172359,"closeTime":1587357899999},{"openTime":1587357900000,"open":7218.62,"high":7223.06,"low":7175.32,"close":7179.65,"volume":18.344792,"closeTime":1587358799999},{"openTime":1587358800000,"open":7184.9,"high":7195.04,"low":7170.72,"close":7180.75,"volume":18.138397,"closeTime":1587359699999},{"openTime":1587359700000,"open":7179.67,"high":7183.04,"low":7165,"close":7183.04,"volume":17.965785,"closeTime":1587360599999},{"openTime":1587360600000,"open":7180.23,"high":7190.66,"low":7175.8,"close":7185.69,"volume":1.423472,"closeTime":1587361499999},{"openTime":1587361500000,"open":7186.85,"high":7190.95,"low":7179.51,"close":7184.49,"volume":2.833294,"closeTime":1587362399999},{"openTime":1587362400000,"open":7186.22,"high":7191.66,"low":7171.08,"close":7173.54,"volume":3.542885,"closeTime":1587363299999},{"openTime":1587363300000,"open":7173.54,"high":7180.95,"low":7163.73,"close":7165.41,"volume":4.089502,"closeTime":1587364199999},{"openTime":1587364200000,"open":7164.34,"high":7177.37,"low":7164.34,"close":7170.57,"volume":0.889197,"closeTime":1587365099999},{"openTime":1587365100000,"open":7169.91,"high":7181.28,"low":7165.46,"close":7166.81,"volume":48.476568,"closeTime":1587365999999},{"openTime":1587366000000,"open":7166.82,"high":7178.8,"low":7161.3,"close":7172.52,"volume":127.277468,"closeTime":1587366899999},{"openTime":1587366900000,"open":7176.42,"high":7196.88,"low":7176.42,"close":7188.07,"volume":12.72876,"closeTime":1587367799999},{"openTime":1587367800000,"open":7194.43,"high":7199.76,"low":7179.47,"close":7185.47,"volume":15.601688,"closeTime":1587368699999},{"openTime":1587368700000,"open":7183.73,"high":7194.26,"low":7181.99,"close":7194.26,"volume":2.236185,"closeTime":1587369599999},{"openTime":1587369600000,"open":7192,"high":7192,"low":7140.82,"close":7153.48,"volume":16.40578,"closeTime":1587370499999},{"openTime":1587370500000,"open":7157.44,"high":7168.95,"low":7152.59,"close":7161.62,"volume":23.666264,"closeTime":1587371399999},{"openTime":1587371400000,"open":7156.58,"high":7158.55,"low":7144.02,"close":7157.38,"volume":8.721239,"closeTime":1587372299999},{"openTime":1587372300000,"open":7160.3,"high":7164.57,"low":7156.06,"close":7157.19,"volume":12.525361,"closeTime":1587373199999},{"openTime":1587373200000,"open":7162.21,"high":7166.2,"low":7154.38,"close":7159.6,"volume":17.017657,"closeTime":1587374099999},{"openTime":1587374100000,"open":7159.59,"high":7159.95,"low":7142.15,"close":7142.17,"volume":13.397212,"closeTime":1587374999999},{"openTime":1587375000000,"open":7140.82,"high":7145.7,"low":7127.43,"close":7145.68,"volume":15.013129,"closeTime":1587375899999},{"openTime":1587375900000,"open":7151.29,"high":7164.67,"low":7151.19,"close":7151.62,"volume":8.182652,"closeTime":1587376799999},{"openTime":1587376800000,"open":7156.1,"high":7157.1,"low":7127.32,"close":7130,"volume":8.026336,"closeTime":1587377699999},{"openTime":1587377700000,"open":7130,"high":7136.41,"low":7102.17,"close":7119.93,"volume":33.113586,"closeTime":1587378599999},{"openTime":1587378600000,"open":7117.43,"high":7117.43,"low":7034.56,"close":7066.95,"volume":67.016826,"closeTime":1587379499999},{"openTime":1587379500000,"open":7063.12,"high":7084.33,"low":7052.44,"close":7083.92,"volume":20.610917,"closeTime":1587380399999},{"openTime":1587380400000,"open":7079.05,"high":7088.78,"low":7067.34,"close":7081.31,"volume":15.632659,"closeTime":1587381299999},{"openTime":1587381300000,"open":7081.34,"high":7084.81,"low":7061.22,"close":7061.48,"volume":5.062766,"closeTime":1587382199999},{"openTime":1587382200000,"open":7066.9,"high":7070.22,"low":7053.78,"close":7055.44,"volume":14.164186,"closeTime":1587383099999},{"openTime":1587383100000,"open":7051.34,"high":7051.34,"low":6959.65,"close":6964.72,"volume":87.288199,"closeTime":1587383999999},{"openTime":1587384000000,"open":6964.74,"high":6990.12,"low":6913.38,"close":6980.11,"volume":60.095623,"closeTime":1587384899999},{"openTime":1587384900000,"open":6976.46,"high":7003.47,"low":6971.28,"close":6979.42,"volume":41.440542,"closeTime":1587385799999},{"openTime":1587385800000,"open":6979.41,"high":7037.56,"low":6979.41,"close":7033.42,"volume":37.741848,"closeTime":1587386699999},{"openTime":1587386700000,"open":7031.03,"high":7072.61,"low":7013.34,"close":7043.41,"volume":127.277017,"closeTime":1587387599999},{"openTime":1587387600000,"open":7044.33,"high":7065,"low":7026.66,"close":7026.66,"volume":74.28882,"closeTime":1587388499999},{"openTime":1587388500000,"open":7026.68,"high":7029.74,"low":7016.64,"close":7024.63,"volume":59.042894,"closeTime":1587389399999},{"openTime":1587389400000,"open":7024.95,"high":7046.67,"low":7015.53,"close":7038.02,"volume":11.104051,"closeTime":1587390299999},{"openTime":1587390300000,"open":7042.37,"high":7057.26,"low":7028.5,"close":7028.5,"volume":22.535551,"closeTime":1587391199999},{"openTime":1587391200000,"open":7028.5,"high":7043.99,"low":7020,"close":7038.85,"volume":13.888905,"closeTime":1587392099999},{"openTime":1587392100000,"open":7038.85,"high":7055.16,"low":7034.78,"close":7048.59,"volume":20.408674,"closeTime":1587392999999},{"openTime":1587393000000,"open":7044.77,"high":7065.07,"low":7044.22,"close":7056.71,"volume":4.931581,"closeTime":1587393899999},{"openTime":1587393900000,"open":7060.32,"high":7082.88,"low":7060.32,"close":7078.98,"volume":19.293316,"closeTime":1587394799999},{"openTime":1587394800000,"open":7075.1,"high":7107.31,"low":7062.69,"close":7086.08,"volume":20.303066,"closeTime":1587395699999},{"openTime":1587395700000,"open":7088.7,"high":7100.12,"low":7077.44,"close":7092.76,"volume":34.713505,"closeTime":1587396599999},{"openTime":1587396600000,"open":7092.62,"high":7093.91,"low":7064.96,"close":7080.79,"volume":15.734314,"closeTime":1587397499999},{"openTime":1587397500000,"open":7075.67,"high":7085.56,"low":7068.67,"close":7081.84,"volume":7.573575,"closeTime":1587398399999},{"openTime":1587398400000,"open":7076.74,"high":7096.99,"low":7065.94,"close":7074.91,"volume":36.099988,"closeTime":1587399299999},{"openTime":1587399300000,"open":7071.07,"high":7078.21,"low":7049.93,"close":7053.25,"volume":24.037365,"closeTime":1587400199999},{"openTime":1587400200000,"open":7055.66,"high":7066.85,"low":7038.77,"close":7046.31,"volume":6.074981,"closeTime":1587401099999},{"openTime":1587401100000,"open":7046.2,"high":7054.01,"low":7043.97,"close":7054.01,"volume":9.589212,"closeTime":1587401999999},{"openTime":1587402000000,"open":7053.78,"high":7053.78,"low":7007.56,"close":7007.56,"volume":23.492242,"closeTime":1587402899999},{"openTime":1587402900000,"open":7007.56,"high":7039.92,"low":6994.43,"close":7033.68,"volume":43.17952,"closeTime":1587403799999},{"openTime":1587403800000,"open":7031.74,"high":7031.74,"low":6927.01,"close":6960.63,"volume":91.19794,"closeTime":1587404699999},{"openTime":1587404700000,"open":6956.56,"high":6956.56,"low":6840.79,"close":6875.96,"volume":126.304032,"closeTime":1587405599999},{"openTime":1587405600000,"open":6875.97,"high":6990.11,"low":6838.68,"close":6894.79,"volume":71.394674,"closeTime":1587406499999},{"openTime":1587406500000,"open":6887.1,"high":6913.93,"low":6848.68,"close":6873.6,"volume":37.948136,"closeTime":1587407399999},{"openTime":1587407400000,"open":6868.98,"high":6912.76,"low":6860,"close":6897.18,"volume":27.64747,"closeTime":1587408299999},{"openTime":1587408300000,"open":6900,"high":6938.96,"low":6874.48,"close":6874.53,"volume":144.477832,"closeTime":1587409199999},{"openTime":1587409200000,"open":6871.38,"high":6901.96,"low":6871.36,"close":6887.19,"volume":31.430041,"closeTime":1587410099999},{"openTime":1587410100000,"open":6883.05,"high":6883.46,"low":6786.02,"close":6845.18,"volume":124.13457,"closeTime":1587410999999},{"openTime":1587411000000,"open":6848,"high":6848,"low":6787.68,"close":6800.6,"volume":51.942267,"closeTime":1587411899999},{"openTime":1587411900000,"open":6799.21,"high":6826.03,"low":6770.98,"close":6772.94,"volume":59.764842,"closeTime":1587412799999},{"openTime":1587412800000,"open":6771.05,"high":6831.87,"low":6756.96,"close":6817.12,"volume":34.355862,"closeTime":1587413699999},{"openTime":1587413700000,"open":6817.14,"high":6866.66,"low":6817.14,"close":6833.45,"volume":26.166246,"closeTime":1587414599999},{"openTime":1587414600000,"open":6831.95,"high":6873.02,"low":6831.95,"close":6868.95,"volume":20.16455,"closeTime":1587415499999},{"openTime":1587415500000,"open":6870.12,"high":6877.8,"low":6850,"close":6866.61,"volume":34.548268,"closeTime":1587416399999},{"openTime":1587416400000,"open":6867.56,"high":6889.97,"low":6867.56,"close":6875.71,"volume":41.7018,"closeTime":1587417299999},{"openTime":1587417300000,"open":6875.18,"high":6881.81,"low":6858.17,"close":6870.19,"volume":40.107072,"closeTime":1587418199999},{"openTime":1587418200000,"open":6869.9,"high":6874.51,"low":6840.52,"close":6843.31,"volume":24.948006,"closeTime":1587419099999},{"openTime":1587419100000,"open":6844.42,"high":6865.67,"low":6844.23,"close":6852.76,"volume":7.863886,"closeTime":1587419999999},{"openTime":1587420000000,"open":6850,"high":6893.65,"low":6850,"close":6893.65,"volume":24.818274,"closeTime":1587420899999},{"openTime":1587420900000,"open":6889.54,"high":6899.54,"low":6872.13,"close":6882.01,"volume":20.329552,"closeTime":1587421799999},{"openTime":1587421800000,"open":6882.03,"high":6893.58,"low":6867.25,"close":6876,"volume":27.222919,"closeTime":1587422699999},{"openTime":1587422700000,"open":6875.47,"high":6892.65,"low":6875.19,"close":6885.73,"volume":9.324685,"closeTime":1587423599999},{"openTime":1587423600000,"open":6889.22,"high":6890.36,"low":6856.04,"close":6861.88,"volume":13.463679,"closeTime":1587424499999},{"openTime":1587424500000,"open":6861.88,"high":6861.88,"low":6825.78,"close":6854.97,"volume":36.468036,"closeTime":1587425399999},{"openTime":1587425400000,"open":6858.26,"high":6878.28,"low":6850.52,"close":6850.52,"volume":6.116686,"closeTime":1587426299999},{"openTime":1587426300000,"open":6854.57,"high":6854.92,"low":6836.2,"close":6837.45,"volume":11.291481,"closeTime":1587427199999},{"openTime":1587427200000,"open":6834.71,"high":6875,"low":6825.65,"close":6867.13,"volume":27.551212,"closeTime":1587428099999},{"openTime":1587428100000,"open":6866,"high":6896.11,"low":6866,"close":6874.11,"volume":26.434438,"closeTime":1587428999999},{"openTime":1587429000000,"open":6880.84,"high":6922,"low":6880.84,"close":6901.64,"volume":19.373652,"closeTime":1587429899999},{"openTime":1587429900000,"open":6901.62,"high":6909.57,"low":6884.95,"close":6886.95,"volume":11.726819,"closeTime":1587430799999},{"openTime":1587430800000,"open":6889.7,"high":6900,"low":6883.85,"close":6887.72,"volume":15.203063,"closeTime":1587431699999},{"openTime":1587431700000,"open":6891.99,"high":6916.69,"low":6889.92,"close":6912.08,"volume":19.015662,"closeTime":1587432599999},{"openTime":1587432600000,"open":6908.24,"high":6912.08,"low":6892.52,"close":6899.84,"volume":8.615439,"closeTime":1587433499999},{"openTime":1587433500000,"open":6895.48,"high":6895.48,"low":6875.68,"close":6881.11,"volume":6.247188,"closeTime":1587434399999},{"openTime":1587434400000,"open":6885.59,"high":6894.31,"low":6875.61,"close":6888.61,"volume":4.3185,"closeTime":1587435299999},{"openTime":1587435300000,"open":6889.02,"high":6892.76,"low":6851.17,"close":6867.11,"volume":12.217296,"closeTime":1587436199999},{"openTime":1587436200000,"open":6863.03,"high":6869.73,"low":6851,"close":6857.64,"volume":9.12532,"closeTime":1587437099999},{"openTime":1587437100000,"open":6857.59,"high":6869.23,"low":6853.9,"close":6858.06,"volume":6.65858,"closeTime":1587437999999},{"openTime":1587438000000,"open":6856.89,"high":6878.69,"low":6850.65,"close":6874.51,"volume":2.977649,"closeTime":1587438899999},{"openTime":1587438900000,"open":6873.8,"high":6878.44,"low":6867.07,"close":6873.43,"volume":3.34384,"closeTime":1587439799999},{"openTime":1587439800000,"open":6871.9,"high":6881.98,"low":6871.9,"close":6876.98,"volume":6.196558,"closeTime":1587440699999},{"openTime":1587440700000,"open":6870.19,"high":6870.76,"low":6858.42,"close":6870.76,"volume":2.900155,"closeTime":1587441599999},{"openTime":1587441600000,"open":6870.76,"high":6877.12,"low":6853.51,"close":6870.17,"volume":16.340889,"closeTime":1587442499999},{"openTime":1587442500000,"open":6873,"high":6873,"low":6842.79,"close":6853.01,"volume":11.08347,"closeTime":1587443399999},{"openTime":1587443400000,"open":6851.89,"high":6857.15,"low":6845.45,"close":6846.92,"volume":4.192871,"closeTime":1587444299999},{"openTime":1587444300000,"open":6842.54,"high":6866.67,"low":6842.54,"close":6865.09,"volume":25.016344,"closeTime":1587445199999},{"openTime":1587445200000,"open":6869.49,"high":6869.49,"low":6856.12,"close":6861.35,"volume":11.160682,"closeTime":1587446099999},{"openTime":1587446100000,"open":6862.31,"high":6900,"low":6854.98,"close":6894.87,"volume":10.156224,"closeTime":1587446999999},{"openTime":1587447000000,"open":6893.46,"high":6899.02,"low":6885.2,"close":6888.02,"volume":5.184334,"closeTime":1587447899999},{"openTime":1587447900000,"open":6888.41,"high":6900,"low":6876.07,"close":6895.82,"volume":15.35849,"closeTime":1587448799999},{"openTime":1587448800000,"open":6899.95,"high":6913.44,"low":6883.24,"close":6883.76,"volume":7.051003,"closeTime":1587449699999},{"openTime":1587449700000,"open":6887.15,"high":6893.42,"low":6882.05,"close":6889.22,"volume":12.671629,"closeTime":1587450599999},{"openTime":1587450600000,"open":6887.34,"high":6900.33,"low":6887.34,"close":6900.32,"volume":4.547943,"closeTime":1587451499999},{"openTime":1587451500000,"open":6901.56,"high":6901.56,"low":6888.08,"close":6888.08,"volume":11.033731,"closeTime":1587452399999},{"openTime":1587452400000,"open":6888,"high":6892.45,"low":6874.99,"close":6877.79,"volume":12.114124,"closeTime":1587453299999},{"openTime":1587453300000,"open":6877.79,"high":6891.56,"low":6876.68,"close":6879.1,"volume":5.978347,"closeTime":1587454199999},{"openTime":1587454200000,"open":6884.48,"high":6896.12,"low":6883.29,"close":6887,"volume":3.017357,"closeTime":1587455099999},{"openTime":1587455100000,"open":6885.06,"high":6895.51,"low":6879.08,"close":6890.32,"volume":9.931171,"closeTime":1587455999999},{"openTime":1587456000000,"open":6894.8,"high":6904.78,"low":6888.35,"close":6888.35,"volume":11.386861,"closeTime":1587456899999},{"openTime":1587456900000,"open":6892.29,"high":6892.29,"low":6868.66,"close":6880.76,"volume":3.221748,"closeTime":1587457799999},{"openTime":1587457800000,"open":6874.65,"high":6884.94,"low":6866.77,"close":6872.09,"volume":10.550266,"closeTime":1587458699999},{"openTime":1587458700000,"open":6872.75,"high":6876.44,"low":6859.34,"close":6872.91,"volume":2.188473,"closeTime":1587459599999},{"openTime":1587459600000,"open":6878.19,"high":6883.03,"low":6861.58,"close":6865.4,"volume":6.897015,"closeTime":1587460499999},{"openTime":1587460500000,"open":6864.61,"high":6864.61,"low":6828.17,"close":6830.17,"volume":13.788784,"closeTime":1587461399999},{"openTime":1587461400000,"open":6835.88,"high":6848.8,"low":6787.69,"close":6812.97,"volume":37.760245,"closeTime":1587462299999},{"openTime":1587462300000,"open":6811.74,"high":6850,"low":6780.14,"close":6844.98,"volume":26.085419,"closeTime":1587463199999},{"openTime":1587463200000,"open":6844.98,"high":6862.44,"low":6829.82,"close":6844.98,"volume":13.152429,"closeTime":1587464099999},{"openTime":1587464100000,"open":6844.11,"high":6845.34,"low":6817.85,"close":6824.67,"volume":17.276206,"closeTime":1587464999999},{"openTime":1587465000000,"open":6823.94,"high":6840.26,"low":6818.18,"close":6832.81,"volume":24.015695,"closeTime":1587465899999},{"openTime":1587465900000,"open":6835.5,"high":6843.77,"low":6812.68,"close":6815.27,"volume":11.230081,"closeTime":1587466799999},{"openTime":1587466800000,"open":6819.93,"high":6833.52,"low":6789.76,"close":6799.04,"volume":58.705096,"closeTime":1587467699999},{"openTime":1587467700000,"open":6805.62,"high":6826.31,"low":6775.61,"close":6826.31,"volume":45.143198,"closeTime":1587468599999},{"openTime":1587468600000,"open":6826.7,"high":6839.9,"low":6821.28,"close":6821.28,"volume":35.265192,"closeTime":1587469499999},{"openTime":1587469500000,"open":6825.62,"high":6827.86,"low":6802.16,"close":6803.7,"volume":35.330102,"closeTime":1587470399999},{"openTime":1587470400000,"open":6801.72,"high":6833.89,"low":6796.79,"close":6825.76,"volume":44.814414,"closeTime":1587471299999},{"openTime":1587471300000,"open":6830.25,"high":6848.92,"low":6821.06,"close":6832.52,"volume":22.606885,"closeTime":1587472199999},{"openTime":1587472200000,"open":6836,"high":6843.48,"low":6827.08,"close":6830.82,"volume":20.362361,"closeTime":1587473099999},{"openTime":1587473100000,"open":6830.82,"high":6833.12,"low":6813.28,"close":6818.69,"volume":13.998584,"closeTime":1587473999999},{"openTime":1587474000000,"open":6820,"high":6838.72,"low":6820,"close":6838.72,"volume":29.141873,"closeTime":1587474899999},{"openTime":1587474900000,"open":6833.85,"high":6833.85,"low":6815.84,"close":6823.85,"volume":29.860107,"closeTime":1587475799999},{"openTime":1587475800000,"open":6826.41,"high":6827.03,"low":6793.38,"close":6802.4,"volume":46.156032,"closeTime":1587476699999},{"openTime":1587476700000,"open":6800.42,"high":6848.89,"low":6800.42,"close":6841.06,"volume":47.357512,"closeTime":1587477599999},{"openTime":1587477600000,"open":6844.78,"high":6852.79,"low":6835.23,"close":6844.32,"volume":21.52322,"closeTime":1587478499999},{"openTime":1587478500000,"open":6844.63,"high":6852.53,"low":6837,"close":6845.21,"volume":23.945976,"closeTime":1587479399999},{"openTime":1587479400000,"open":6845.21,"high":6887.08,"low":6845.21,"close":6853.55,"volume":55.35956,"closeTime":1587480299999},{"openTime":1587480300000,"open":6852.19,"high":6863.73,"low":6822.24,"close":6825.58,"volume":32.653145,"closeTime":1587481199999},{"openTime":1587481200000,"open":6824.92,"high":6854.11,"low":6815.97,"close":6828.81,"volume":28.886068,"closeTime":1587482099999},{"openTime":1587482100000,"open":6831.58,"high":6837.96,"low":6823.2,"close":6825,"volume":9.067023,"closeTime":1587482999999},{"openTime":1587483000000,"open":6827.21,"high":6844.78,"low":6813.3,"close":6818.48,"volume":44.977965,"closeTime":1587483899999},{"openTime":1587483900000,"open":6821.21,"high":6852.74,"low":6808.72,"close":6835.1,"volume":19.783987,"closeTime":1587484799999},{"openTime":1587484800000,"open":6838.3,"high":6849.99,"low":6828.13,"close":6840.16,"volume":22.028536,"closeTime":1587485699999},{"openTime":1587485700000,"open":6838.02,"high":6865.3,"low":6830,"close":6855.94,"volume":65.207727,"closeTime":1587486599999},{"openTime":1587486600000,"open":6853.66,"high":6863.96,"low":6829.26,"close":6840.36,"volume":64.108836,"closeTime":1587487499999},{"openTime":1587487500000,"open":6839.8,"high":6866.68,"low":6839.8,"close":6857.87,"volume":39.852551,"closeTime":1587488399999},{"openTime":1587488400000,"open":6854.11,"high":6868.66,"low":6847.58,"close":6849,"volume":53.006187,"closeTime":1587489299999},{"openTime":1587489300000,"open":6851.99,"high":6871.67,"low":6850.74,"close":6866.8,"volume":27.996099,"closeTime":1587490199999},{"openTime":1587490200000,"open":6864.55,"high":6888.96,"low":6849.05,"close":6888.96,"volume":63.805806,"closeTime":1587491099999},{"openTime":1587491100000,"open":6887.1,"high":6953.2,"low":6810,"close":6911.83,"volume":215.887885,"closeTime":1587491999999},{"openTime":1587492000000,"open":6911.83,"high":6917.94,"low":6887.27,"close":6897.73,"volume":30.734613,"closeTime":1587492899999},{"openTime":1587492900000,"open":6898.63,"high":6920,"low":6895.77,"close":6911.27,"volume":63.630203,"closeTime":1587493799999},{"openTime":1587493800000,"open":6911.69,"high":6914.25,"low":6885,"close":6886.58,"volume":53.155406,"closeTime":1587494699999},{"openTime":1587494700000,"open":6887.22,"high":6899,"low":6885.28,"close":6888.48,"volume":39.973917,"closeTime":1587495599999},{"openTime":1587495600000,"open":6888.48,"high":6901.88,"low":6878.86,"close":6900.83,"volume":22.649839,"closeTime":1587496499999},{"openTime":1587496500000,"open":6902.22,"high":6908.39,"low":6895.57,"close":6898.18,"volume":15.366106,"closeTime":1587497399999},{"openTime":1587497400000,"open":6898.02,"high":6909.37,"low":6889.61,"close":6897.87,"volume":13.526126,"closeTime":1587498299999},{"openTime":1587498300000,"open":6897.87,"high":6902.6,"low":6876.02,"close":6876.02,"volume":18.197025,"closeTime":1587499199999},{"openTime":1587499200000,"open":6876.02,"high":6886.2,"low":6866.68,"close":6877.7,"volume":29.717274,"closeTime":1587500099999},{"openTime":1587500100000,"open":6877.69,"high":6883.82,"low":6870.99,"close":6879.04,"volume":26.089057,"closeTime":1587500999999},{"openTime":1587501000000,"open":6879.04,"high":6881,"low":6873.72,"close":6881,"volume":3.6422,"closeTime":1587501899999},{"openTime":1587501900000,"open":6882.35,"high":6896.29,"low":6881.82,"close":6891.96,"volume":27.417624,"closeTime":1587502799999},{"openTime":1587502800000,"open":6893.87,"high":6894.07,"low":6881.39,"close":6882.93,"volume":14.492805,"closeTime":1587503699999},{"openTime":1587503700000,"open":6884.65,"high":6898.15,"low":6884.65,"close":6886.61,"volume":12.97463,"closeTime":1587504599999},{"openTime":1587504600000,"open":6888.33,"high":6907.2,"low":6887.53,"close":6907.2,"volume":9.066295,"closeTime":1587505499999},{"openTime":1587505500000,"open":6909.14,"high":6917.11,"low":6895.52,"close":6900.74,"volume":4.902412,"closeTime":1587506399999},{"openTime":1587506400000,"open":6900.65,"high":6907.13,"low":6883.41,"close":6888.78,"volume":18.564181,"closeTime":1587507299999},{"openTime":1587507300000,"open":6889.62,"high":6895.25,"low":6885.49,"close":6890.64,"volume":6.788145,"closeTime":1587508199999},{"openTime":1587508200000,"open":6890.46,"high":6903.27,"low":6890,"close":6900.29,"volume":13.375898,"closeTime":1587509099999},{"openTime":1587509100000,"open":6898.38,"high":6904.65,"low":6896.34,"close":6904,"volume":3.006419,"closeTime":1587509999999},{"openTime":1587510000000,"open":6904,"high":6910.9,"low":6894.57,"close":6894.57,"volume":8.173497,"closeTime":1587510899999},{"openTime":1587510900000,"open":6894.57,"high":6897.7,"low":6891.46,"close":6893.53,"volume":0.110671,"closeTime":1587511799999},{"openTime":1587511800000,"open":6895.61,"high":6896.67,"low":6841.34,"close":6852.91,"volume":29.162234,"closeTime":1587512699999},{"openTime":1587512700000,"open":6848.27,"high":6858.2,"low":6840.74,"close":6855.3,"volume":31.77207,"closeTime":1587513599999},{"openTime":1587513600000,"open":6852.4,"high":6868.32,"low":6845,"close":6860.21,"volume":23.911928,"closeTime":1587514499999},{"openTime":1587514500000,"open":6852.82,"high":6861.35,"low":6834.75,"close":6854.01,"volume":22.533065,"closeTime":1587515399999},{"openTime":1587515400000,"open":6852.27,"high":6852.27,"low":6827.91,"close":6833.69,"volume":52.5396,"closeTime":1587516299999},{"openTime":1587516300000,"open":6837.47,"high":6845,"low":6824.6,"close":6842.13,"volume":20.877885,"closeTime":1587517199999},{"openTime":1587517200000,"open":6839.21,"high":6839.67,"low":6823.9,"close":6832.22,"volume":4.797965,"closeTime":1587518099999},{"openTime":1587518100000,"open":6837.33,"high":6849.89,"low":6837.33,"close":6845,"volume":1.752582,"closeTime":1587518999999},{"openTime":1587519000000,"open":6846.86,"high":6857.61,"low":6841.99,"close":6855.22,"volume":3.495804,"closeTime":1587519899999},{"openTime":1587519900000,"open":6852.12,"high":6864.53,"low":6848.49,"close":6864.53,"volume":34.185913,"closeTime":1587520799999},{"openTime":1587520800000,"open":6860.75,"high":6862.91,"low":6853.59,"close":6853.59,"volume":1.981348,"closeTime":1587521699999},{"openTime":1587521700000,"open":6857.78,"high":6874.69,"low":6856.51,"close":6870,"volume":6.46559,"closeTime":1587522599999},{"openTime":1587522600000,"open":6870,"high":6887.72,"low":6870,"close":6887.59,"volume":18.430605,"closeTime":1587523499999},{"openTime":1587523500000,"open":6889.51,"high":6897.48,"low":6878,"close":6878,"volume":22.925558,"closeTime":1587524399999},{"openTime":1587524400000,"open":6877.23,"high":6884,"low":6875.85,"close":6878.64,"volume":3.622939,"closeTime":1587525299999},{"openTime":1587525300000,"open":6877.98,"high":6881.82,"low":6859.55,"close":6860,"volume":3.058894,"closeTime":1587526199999},{"openTime":1587526200000,"open":6862.79,"high":6866,"low":6858.63,"close":6861.22,"volume":25.011767,"closeTime":1587527099999},{"openTime":1587527100000,"open":6866.21,"high":6878.14,"low":6864.71,"close":6869.91,"volume":5.995072,"closeTime":1587527999999},{"openTime":1587528000000,"open":6870.74,"high":6872.93,"low":6855.31,"close":6872.93,"volume":2.131482,"closeTime":1587528899999},{"openTime":1587528900000,"open":6873.58,"high":6879.54,"low":6872.67,"close":6878.92,"volume":0.746136,"closeTime":1587529799999},{"openTime":1587529800000,"open":6876.35,"high":6881.61,"low":6869.96,"close":6877.3,"volume":18.805558,"closeTime":1587530699999},{"openTime":1587530700000,"open":6876.58,"high":6876.58,"low":6857.9,"close":6863.6,"volume":11.912999,"closeTime":1587531599999},{"openTime":1587531600000,"open":6859.41,"high":6866.83,"low":6858.34,"close":6863.45,"volume":7.945829,"closeTime":1587532499999},{"openTime":1587532500000,"open":6865.06,"high":6873.28,"low":6865,"close":6871.09,"volume":4.818619,"closeTime":1587533399999},{"openTime":1587533400000,"open":6870.22,"high":6900.07,"low":6870.22,"close":6884.74,"volume":9.924027,"closeTime":1587534299999},{"openTime":1587534300000,"open":6888.79,"high":6921.73,"low":6885.53,"close":6914.84,"volume":41.424592,"closeTime":1587535199999},{"openTime":1587535200000,"open":6914.88,"high":6914.88,"low":6892.94,"close":6900.59,"volume":9.834397,"closeTime":1587536099999},{"openTime":1587536100000,"open":6903.96,"high":6934.9,"low":6903.96,"close":6912.91,"volume":13.70406,"closeTime":1587536999999},{"openTime":1587537000000,"open":6911.39,"high":6917.22,"low":6901.9,"close":6904.1,"volume":9.560265,"closeTime":1587537899999},{"openTime":1587537900000,"open":6909.46,"high":6945,"low":6909.46,"close":6945,"volume":5.962511,"closeTime":1587538799999},{"openTime":1587538800000,"open":6945.03,"high":6946.18,"low":6926.26,"close":6934,"volume":16.80986,"closeTime":1587539699999},{"openTime":1587539700000,"open":6935.61,"high":6954,"low":6923.38,"close":6943.64,"volume":15.269038,"closeTime":1587540599999},{"openTime":1587540600000,"open":6945.02,"high":6970.73,"low":6944.42,"close":6960.44,"volume":54.072334,"closeTime":1587541499999},{"openTime":1587541500000,"open":6960.97,"high":6967.32,"low":6943.95,"close":6952.27,"volume":19.954541,"closeTime":1587542399999},{"openTime":1587542400000,"open":6953.86,"high":6953.86,"low":6937.56,"close":6945.78,"volume":12.398481,"closeTime":1587543299999},{"openTime":1587543300000,"open":6945.78,"high":6960,"low":6935.6,"close":6942.06,"volume":6.185402,"closeTime":1587544199999},{"openTime":1587544200000,"open":6936.43,"high":6949.47,"low":6928,"close":6947.37,"volume":3.970354,"closeTime":1587545099999},{"openTime":1587545100000,"open":6946.46,"high":6963.24,"low":6941.39,"close":6962.07,"volume":4.7886,"closeTime":1587545999999},{"openTime":1587546000000,"open":6960.69,"high":6985,"low":6960.69,"close":6964.85,"volume":24.37823,"closeTime":1587546899999},{"openTime":1587546900000,"open":6965.47,"high":6965.47,"low":6955.63,"close":6955.63,"volume":3.22335,"closeTime":1587547799999},{"openTime":1587547800000,"open":6955.12,"high":6965.12,"low":6948.98,"close":6956.97,"volume":6.186723,"closeTime":1587548699999},{"openTime":1587548700000,"open":6960.63,"high":6971.4,"low":6957.22,"close":6959.11,"volume":7.480286,"closeTime":1587549599999},{"openTime":1587549600000,"open":6961.81,"high":6965.19,"low":6939.65,"close":6943.42,"volume":9.194756,"closeTime":1587550499999},{"openTime":1587550500000,"open":6940.93,"high":6961.28,"low":6937.86,"close":6953.34,"volume":4.45377,"closeTime":1587551399999},{"openTime":1587551400000,"open":6956.51,"high":6958.18,"low":6948.3,"close":6948.3,"volume":2.158309,"closeTime":1587552299999},{"openTime":1587552300000,"open":6948.3,"high":6950.89,"low":6942.38,"close":6946.87,"volume":2.527385,"closeTime":1587553199999},{"openTime":1587553200000,"open":6946.89,"high":6966.23,"low":6945.25,"close":6962.77,"volume":6.72435,"closeTime":1587554099999},{"openTime":1587554100000,"open":6966.19,"high":6975.68,"low":6957.3,"close":6962.22,"volume":13.005743,"closeTime":1587554999999},{"openTime":1587555000000,"open":6967.26,"high":6970.92,"low":6955,"close":6955.88,"volume":11.491384,"closeTime":1587555899999},{"openTime":1587555900000,"open":6955.88,"high":6963.65,"low":6946.01,"close":6963.65,"volume":10.722697,"closeTime":1587556799999},{"openTime":1587556800000,"open":6968.88,"high":6977.61,"low":6940.39,"close":6946.44,"volume":64.885538,"closeTime":1587557699999},{"openTime":1587557700000,"open":6946.44,"high":6954.85,"low":6937.94,"close":6946.34,"volume":38.080163,"closeTime":1587558599999},{"openTime":1587558600000,"open":6951.18,"high":6954.59,"low":6941.76,"close":6952.97,"volume":6.372378,"closeTime":1587559499999},{"openTime":1587559500000,"open":6957.31,"high":6967.52,"low":6957.31,"close":6964.4,"volume":18.507383,"closeTime":1587560399999},{"openTime":1587560400000,"open":6962.21,"high":6967.06,"low":6957.05,"close":6966.52,"volume":12.220734,"closeTime":1587561299999},{"openTime":1587561300000,"open":6968.08,"high":7084.24,"low":6968.08,"close":7058.02,"volume":109.600372,"closeTime":1587562199999},{"openTime":1587562200000,"open":7063.81,"high":7088.14,"low":7050,"close":7071.17,"volume":54.341395,"closeTime":1587563099999},{"openTime":1587563100000,"open":7073.03,"high":7110.54,"low":7056.73,"close":7070.55,"volume":88.528028,"closeTime":1587563999999},{"openTime":1587564000000,"open":7073.48,"high":7081.37,"low":7060.61,"close":7067.4,"volume":36.067226,"closeTime":1587564899999},{"openTime":1587564900000,"open":7070.49,"high":7100.91,"low":7070.49,"close":7097.07,"volume":46.006809,"closeTime":1587565799999},{"openTime":1587565800000,"open":7094.69,"high":7140.36,"low":7088.88,"close":7115.88,"volume":36.902889,"closeTime":1587566699999},{"openTime":1587566700000,"open":7120.83,"high":7135.72,"low":7095.01,"close":7104.54,"volume":59.726545,"closeTime":1587567599999},{"openTime":1587567600000,"open":7104.55,"high":7115.1,"low":7090.06,"close":7102.89,"volume":14.683251,"closeTime":1587568499999},{"openTime":1587568500000,"open":7105.14,"high":7117.57,"low":7100.22,"close":7103.39,"volume":26.00185,"closeTime":1587569399999},{"openTime":1587569400000,"open":7110.81,"high":7110.81,"low":7094.82,"close":7110.73,"volume":30.252815,"closeTime":1587570299999},{"openTime":1587570300000,"open":7111.63,"high":7125.36,"low":7107.54,"close":7124.41,"volume":16.497091,"closeTime":1587571199999},{"openTime":1587571200000,"open":7124.42,"high":7143.36,"low":7108.62,"close":7112.02,"volume":34.12767,"closeTime":1587572099999},{"openTime":1587572100000,"open":7112.4,"high":7135.01,"low":7112.4,"close":7135,"volume":98.746174,"closeTime":1587572999999},{"openTime":1587573000000,"open":7133.64,"high":7168.61,"low":7131.17,"close":7148.9,"volume":86.372311,"closeTime":1587573899999},{"openTime":1587573900000,"open":7149.17,"high":7165.06,"low":7127.24,"close":7128.41,"volume":55.670957,"closeTime":1587574799999},{"openTime":1587574800000,"open":7128.32,"high":7138.4,"low":7111.58,"close":7116.68,"volume":17.013877,"closeTime":1587575699999},{"openTime":1587575700000,"open":7115.07,"high":7125.34,"low":7111.52,"close":7123.97,"volume":28.117685,"closeTime":1587576599999},{"openTime":1587576600000,"open":7128.83,"high":7134.41,"low":7109.85,"close":7109.85,"volume":12.580725,"closeTime":1587577499999},{"openTime":1587577500000,"open":7107.98,"high":7110.58,"low":7080,"close":7087.34,"volume":57.354892,"closeTime":1587578399999},{"openTime":1587578400000,"open":7090.61,"high":7108.65,"low":7087.9,"close":7092.98,"volume":22.224615,"closeTime":1587579299999},{"openTime":1587579300000,"open":7095.81,"high":7102.64,"low":7087.99,"close":7098.26,"volume":11.789668,"closeTime":1587580199999},{"openTime":1587580200000,"open":7101.83,"high":7128.53,"low":7101.83,"close":7128.53,"volume":20.282727,"closeTime":1587581099999},{"openTime":1587581100000,"open":7128.53,"high":7128.53,"low":7100.6,"close":7102.13,"volume":14.111854,"closeTime":1587581999999},{"openTime":1587582000000,"open":7102.4,"high":7114.98,"low":7096.53,"close":7106.42,"volume":22.874435,"closeTime":1587582899999},{"openTime":1587582900000,"open":7105.77,"high":7110.71,"low":7100.58,"close":7104.17,"volume":16.358524,"closeTime":1587583799999},{"openTime":1587583800000,"open":7104.14,"high":7115,"low":7102.32,"close":7111.46,"volume":12.633678,"closeTime":1587584699999},{"openTime":1587584700000,"open":7115,"high":7127.93,"low":7090.86,"close":7096.99,"volume":25.21061,"closeTime":1587585599999},{"openTime":1587585600000,"open":7091.34,"high":7110.4,"low":7088.42,"close":7099.74,"volume":37.029027,"closeTime":1587586499999},{"openTime":1587586500000,"open":7100,"high":7118.83,"low":7100,"close":7115.45,"volume":39.645576,"closeTime":1587587399999},{"openTime":1587587400000,"open":7111.85,"high":7117.42,"low":7098.75,"close":7105.66,"volume":4.63457,"closeTime":1587588299999},{"openTime":1587588300000,"open":7105.76,"high":7116.54,"low":7105.76,"close":7116.54,"volume":13.994815,"closeTime":1587589199999},{"openTime":1587589200000,"open":7116.54,"high":7138.86,"low":7116.54,"close":7135.48,"volume":6.987096,"closeTime":1587590099999},{"openTime":1587590100000,"open":7136.17,"high":7138.86,"low":7125.93,"close":7126.18,"volume":13.420035,"closeTime":1587590999999},{"openTime":1587591000000,"open":7127,"high":7127,"low":7101.2,"close":7110,"volume":15.038825,"closeTime":1587591899999},{"openTime":1587591900000,"open":7110.63,"high":7113.45,"low":7095.54,"close":7101.63,"volume":8.536667,"closeTime":1587592799999},{"openTime":1587592800000,"open":7096.05,"high":7105.54,"low":7090.03,"close":7104.59,"volume":5.089826,"closeTime":1587593699999},{"openTime":1587593700000,"open":7105.49,"high":7113.73,"low":7103.77,"close":7111.32,"volume":3.385347,"closeTime":1587594599999},{"openTime":1587594600000,"open":7107.69,"high":7116.78,"low":7104.99,"close":7110.14,"volume":6.41471,"closeTime":1587595499999},{"openTime":1587595500000,"open":7115.8,"high":7120.46,"low":7110.31,"close":7118,"volume":2.240793,"closeTime":1587596399999},{"openTime":1587596400000,"open":7123.07,"high":7130.68,"low":7120.34,"close":7121.11,"volume":12.0552,"closeTime":1587597299999},{"openTime":1587597300000,"open":7125.6,"high":7133.34,"low":7110.07,"close":7112.63,"volume":9.462518,"closeTime":1587598199999},{"openTime":1587598200000,"open":7114.1,"high":7122.34,"low":7114.1,"close":7122,"volume":20.22289,"closeTime":1587599099999},{"openTime":1587599100000,"open":7122,"high":7134.69,"low":7117.5,"close":7134.69,"volume":1.928727,"closeTime":1587599999999},{"openTime":1587600000000,"open":7138.17,"high":7150,"low":7108.13,"close":7121.21,"volume":21.394467,"closeTime":1587600899999},{"openTime":1587600900000,"open":7121.21,"high":7121.21,"low":7106.64,"close":7111.41,"volume":12.346681,"closeTime":1587601799999},{"openTime":1587601800000,"open":7117.07,"high":7121.55,"low":7113.33,"close":7115.1,"volume":3.234736,"closeTime":1587602699999},{"openTime":1587602700000,"open":7120.52,"high":7127.06,"low":7115.39,"close":7122.28,"volume":6.23164,"closeTime":1587603599999},{"openTime":1587603600000,"open":7122.27,"high":7134.72,"low":7122.27,"close":7128.1,"volume":2.06263,"closeTime":1587604499999},{"openTime":1587604500000,"open":7131.66,"high":7154.77,"low":7131.66,"close":7146.57,"volume":15.054388,"closeTime":1587605399999},{"openTime":1587605400000,"open":7146.57,"high":7178.18,"low":7145.68,"close":7163.99,"volume":28.818579,"closeTime":1587606299999},{"openTime":1587606300000,"open":7163.99,"high":7188.89,"low":7160,"close":7184.14,"volume":16.827856,"closeTime":1587607199999},{"openTime":1587607200000,"open":7177.87,"high":7189.99,"low":7129.33,"close":7146.59,"volume":20.814331,"closeTime":1587608099999},{"openTime":1587608100000,"open":7142.04,"high":7155.73,"low":7138.95,"close":7142.59,"volume":7.395533,"closeTime":1587608999999},{"openTime":1587609000000,"open":7143.8,"high":7154.31,"low":7134.05,"close":7153.21,"volume":15.624288,"closeTime":1587609899999},{"openTime":1587609900000,"open":7154.08,"high":7154.08,"low":7133,"close":7134.93,"volume":2.561979,"closeTime":1587610799999},{"openTime":1587610800000,"open":7133.09,"high":7142.26,"low":7127,"close":7142.26,"volume":12.225807,"closeTime":1587611699999},{"openTime":1587611700000,"open":7143.19,"high":7161.53,"low":7139.17,"close":7139.17,"volume":6.719582,"closeTime":1587612599999},{"openTime":1587612600000,"open":7140.63,"high":7143.43,"low":7135.18,"close":7138.08,"volume":3.709106,"closeTime":1587613499999},{"openTime":1587613500000,"open":7136.54,"high":7140,"low":7120.71,"close":7120.71,"volume":30.978177,"closeTime":1587614399999},{"openTime":1587614400000,"open":7120.71,"high":7127.63,"low":7113.46,"close":7116.27,"volume":3.273146,"closeTime":1587615299999},{"openTime":1587615300000,"open":7112.06,"high":7126,"low":7101.21,"close":7119.94,"volume":6.803947,"closeTime":1587616199999},{"openTime":1587616200000,"open":7125.26,"high":7137.86,"low":7125.26,"close":7125.37,"volume":6.624707,"closeTime":1587617099999},{"openTime":1587617100000,"open":7124.72,"high":7142.33,"low":7118.61,"close":7138.08,"volume":10.005357,"closeTime":1587617999999},{"openTime":1587618000000,"open":7132.03,"high":7140.21,"low":7126.4,"close":7127,"volume":14.381826,"closeTime":1587618899999},{"openTime":1587618900000,"open":7131.85,"high":7136.4,"low":7126.15,"close":7133.8,"volume":1.603779,"closeTime":1587619799999},{"openTime":1587619800000,"open":7133.8,"high":7135.5,"low":7116.38,"close":7118.74,"volume":4.150222,"closeTime":1587620699999},{"openTime":1587620700000,"open":7118.76,"high":7131.03,"low":7102.8,"close":7107.21,"volume":14.818976,"closeTime":1587621599999},{"openTime":1587621600000,"open":7108.16,"high":7108.16,"low":7043.1,"close":7054.5,"volume":67.523557,"closeTime":1587622499999},{"openTime":1587622500000,"open":7054.52,"high":7072.87,"low":7037.39,"close":7061.39,"volume":27.604604,"closeTime":1587623399999},{"openTime":1587623400000,"open":7061.39,"high":7073.93,"low":7060.35,"close":7067.52,"volume":85.73063,"closeTime":1587624299999},{"openTime":1587624300000,"open":7062.36,"high":7072.57,"low":7028.71,"close":7043.77,"volume":38.437173,"closeTime":1587625199999},{"openTime":1587625200000,"open":7043.77,"high":7069.9,"low":7039.37,"close":7066.86,"volume":12.19677,"closeTime":1587626099999},{"openTime":1587626100000,"open":7061.91,"high":7082.77,"low":7058.15,"close":7082.77,"volume":22.18635,"closeTime":1587626999999},{"openTime":1587627000000,"open":7077.33,"high":7078.56,"low":7063.51,"close":7064.62,"volume":10.892935,"closeTime":1587627899999},{"openTime":1587627900000,"open":7063.32,"high":7073.14,"low":7058.18,"close":7062.14,"volume":14.007242,"closeTime":1587628799999},{"openTime":1587628800000,"open":7061.82,"high":7082.19,"low":7052.9,"close":7077.62,"volume":32.741213,"closeTime":1587629699999},{"openTime":1587629700000,"open":7081.93,"high":7099.29,"low":7078.43,"close":7092.21,"volume":19.844247,"closeTime":1587630599999},{"openTime":1587630600000,"open":7092.21,"high":7109.74,"low":7086.18,"close":7103.75,"volume":14.976813,"closeTime":1587631499999},{"openTime":1587631500000,"open":7105.01,"high":7105.01,"low":7081.69,"close":7086.22,"volume":25.685418,"closeTime":1587632399999},{"openTime":1587632400000,"open":7084.29,"high":7084.29,"low":7057.4,"close":7079.41,"volume":32.455996,"closeTime":1587633299999},{"openTime":1587633300000,"open":7079.41,"high":7086.25,"low":7073.6,"close":7086.01,"volume":2.713665,"closeTime":1587634199999},{"openTime":1587634200000,"open":7086.88,"high":7092.82,"low":7078.95,"close":7081.26,"volume":0.880291,"closeTime":1587635099999},{"openTime":1587635100000,"open":7082.58,"high":7103.94,"low":7082.58,"close":7102.07,"volume":11.441999,"closeTime":1587635999999},{"openTime":1587636000000,"open":7100.64,"high":7107.53,"low":7095,"close":7107.26,"volume":14.277649,"closeTime":1587636899999},{"openTime":1587636900000,"open":7102.16,"high":7102.16,"low":7084.53,"close":7097.31,"volume":3.244211,"closeTime":1587637799999},{"openTime":1587637800000,"open":7094.45,"high":7102.23,"low":7080,"close":7095.51,"volume":5.157295,"closeTime":1587638699999},{"openTime":1587638700000,"open":7088.19,"high":7088.19,"low":7069.14,"close":7073.82,"volume":15.612672,"closeTime":1587639599999},{"openTime":1587639600000,"open":7071.8,"high":7084.22,"low":7071.8,"close":7080.87,"volume":9.511588,"closeTime":1587640499999},{"openTime":1587640500000,"open":7079.25,"high":7092.06,"low":7074.64,"close":7087.21,"volume":7.460597,"closeTime":1587641399999},{"openTime":1587641400000,"open":7092.33,"high":7149.38,"low":7088.6,"close":7132.9,"volume":35.602212,"closeTime":1587642299999},{"openTime":1587642300000,"open":7136.64,"high":7153.77,"low":7133.99,"close":7138.97,"volume":15.765188,"closeTime":1587643199999},{"openTime":1587643200000,"open":7137.64,"high":7161.58,"low":7119.39,"close":7129.79,"volume":32.577198,"closeTime":1587644099999},{"openTime":1587644100000,"open":7133.74,"high":7178.99,"low":7133.74,"close":7164.79,"volume":25.366581,"closeTime":1587644999999},{"openTime":1587645000000,"open":7164.89,"high":7194.65,"low":7155.61,"close":7182.56,"volume":32.027833,"closeTime":1587645899999},{"openTime":1587645900000,"open":7179.17,"high":7185,"low":7173.08,"close":7181.87,"volume":11.472382,"closeTime":1587646799999},{"openTime":1587646800000,"open":7181.65,"high":7182.19,"low":7159.46,"close":7171.88,"volume":11.681209,"closeTime":1587647699999},{"openTime":1587647700000,"open":7170.36,"high":7185.33,"low":7161.39,"close":7172.84,"volume":11.858073,"closeTime":1587648599999},{"openTime":1587648600000,"open":7177.95,"high":7250.5,"low":7163.6,"close":7221.96,"volume":132.794058,"closeTime":1587649499999},{"openTime":1587649500000,"open":7227.36,"high":7266.39,"low":7213.7,"close":7241.51,"volume":68.705317,"closeTime":1587650399999},{"openTime":1587650400000,"open":7250.5,"high":7399,"low":7250.5,"close":7365.41,"volume":201.905066,"closeTime":1587651299999},{"openTime":1587651300000,"open":7365.41,"high":7764,"low":7365.41,"close":7534.85,"volume":364.182359,"closeTime":1587652199999},{"openTime":1587652200000,"open":7531.24,"high":7607.18,"low":7501.55,"close":7540.23,"volume":114.444689,"closeTime":1587653099999},{"openTime":1587653100000,"open":7534.34,"high":7575.21,"low":7531.52,"close":7545.61,"volume":68.446108,"closeTime":1587653999999},{"openTime":1587654000000,"open":7552.74,"high":7565.18,"low":7473.25,"close":7494.86,"volume":69.815687,"closeTime":1587654899999},{"openTime":1587654900000,"open":7502.5,"high":7552.05,"low":7502.5,"close":7536.36,"volume":67.040343,"closeTime":1587655799999},{"openTime":1587655800000,"open":7540.91,"high":7562.86,"low":7535.37,"close":7546.81,"volume":56.19888,"closeTime":1587656699999},{"openTime":1587656700000,"open":7554.26,"high":7561.45,"low":7523.15,"close":7544.6,"volume":75.512555,"closeTime":1587657599999},{"openTime":1587657600000,"open":7539.32,"high":7619.6,"low":7539.05,"close":7562.14,"volume":126.528125,"closeTime":1587658499999},{"openTime":1587658500000,"open":7562.15,"high":7564.48,"low":7542.47,"close":7558.95,"volume":43.336817,"closeTime":1587659399999},{"openTime":1587659400000,"open":7559,"high":7559.49,"low":7503.68,"close":7507.26,"volume":44.587036,"closeTime":1587660299999},{"openTime":1587660300000,"open":7507.26,"high":7533.77,"low":7490.8,"close":7516.68,"volume":48.437511,"closeTime":1587661199999},{"openTime":1587661200000,"open":7516.66,"high":7543.52,"low":7516.66,"close":7543.52,"volume":22.521035,"closeTime":1587662099999},{"openTime":1587662100000,"open":7543.58,"high":7551.26,"low":7519.75,"close":7531.43,"volume":35.267207,"closeTime":1587662999999},{"openTime":1587663000000,"open":7526.63,"high":7537.06,"low":7524.18,"close":7526.52,"volume":14.392934,"closeTime":1587663899999},{"openTime":1587663900000,"open":7530.23,"high":7565.66,"low":7528.54,"close":7564.85,"volume":33.497366,"closeTime":1587664799999},{"openTime":1587664800000,"open":7559.78,"high":7576.89,"low":7521.54,"close":7534.81,"volume":68.583375,"closeTime":1587665699999},{"openTime":1587665700000,"open":7535.09,"high":7541.34,"low":7523.65,"close":7527.01,"volume":14.685654,"closeTime":1587666599999},{"openTime":1587666600000,"open":7527.02,"high":7546.38,"low":7525.35,"close":7539.11,"volume":23.725314,"closeTime":1587667499999},{"openTime":1587667500000,"open":7543.49,"high":7549.55,"low":7534.34,"close":7546.5,"volume":8.562698,"closeTime":1587668399999},{"openTime":1587668400000,"open":7541.98,"high":7546.97,"low":7518.55,"close":7525.88,"volume":19.468613,"closeTime":1587669299999},{"openTime":1587669300000,"open":7525.05,"high":7541.06,"low":7516.48,"close":7534.47,"volume":19.34717,"closeTime":1587670199999},{"openTime":1587670200000,"open":7533.45,"high":7552.67,"low":7528.13,"close":7541.13,"volume":30.53484,"closeTime":1587671099999},{"openTime":1587671100000,"open":7538.39,"high":7545,"low":7528.25,"close":7532.42,"volume":9.776556,"closeTime":1587671999999},{"openTime":1587672000000,"open":7530.34,"high":7547,"low":7529.5,"close":7541.75,"volume":48.147481,"closeTime":1587672899999},{"openTime":1587672900000,"open":7541.69,"high":7566.64,"low":7538.17,"close":7557.93,"volume":22.952199,"closeTime":1587673799999},{"openTime":1587673800000,"open":7561.04,"high":7570.53,"low":7552.28,"close":7559.48,"volume":23.659588,"closeTime":1587674699999},{"openTime":1587674700000,"open":7560.2,"high":7562.13,"low":7539,"close":7539.87,"volume":19.450363,"closeTime":1587675599999},{"openTime":1587675600000,"open":7544.28,"high":7554.56,"low":7539.83,"close":7543.89,"volume":15.217949,"closeTime":1587676499999},{"openTime":1587676500000,"open":7549.05,"high":7571.54,"low":7549.05,"close":7566.12,"volume":9.239871,"closeTime":1587677399999},{"openTime":1587677400000,"open":7566.13,"high":7573.03,"low":7562.96,"close":7567.35,"volume":7.799783,"closeTime":1587678299999},{"openTime":1587678300000,"open":7569.17,"high":7621.8,"low":7569.16,"close":7599.94,"volume":30.20716,"closeTime":1587679199999},{"openTime":1587679200000,"open":7602.44,"high":7608,"low":7577.8,"close":7586.08,"volume":26.748614,"closeTime":1587680099999},{"openTime":1587680100000,"open":7580.7,"high":7580.7,"low":7549.89,"close":7570.23,"volume":13.241475,"closeTime":1587680999999},{"openTime":1587681000000,"open":7571.88,"high":7580.59,"low":7553.96,"close":7575.03,"volume":8.002729,"closeTime":1587681899999},{"openTime":1587681900000,"open":7576.76,"high":7576.76,"low":7560,"close":7570.79,"volume":6.106049,"closeTime":1587682799999},{"openTime":1587682800000,"open":7570.79,"high":7572.76,"low":7496.84,"close":7511.67,"volume":68.274196,"closeTime":1587683699999},{"openTime":1587683700000,"open":7520.01,"high":7537.4,"low":7510.26,"close":7517.05,"volume":25.56166,"closeTime":1587684599999},{"openTime":1587684600000,"open":7521.75,"high":7529.64,"low":7437.33,"close":7486.07,"volume":117.661306,"closeTime":1587685499999},{"openTime":1587685500000,"open":7484.12,"high":7491.48,"low":7455.94,"close":7491.48,"volume":18.436878,"closeTime":1587686399999},{"openTime":1587686400000,"open":7488.04,"high":7528,"low":7480.75,"close":7528,"volume":15.524612,"closeTime":1587687299999},{"openTime":1587687300000,"open":7529.02,"high":7532.78,"low":7491.51,"close":7501.3,"volume":10.831656,"closeTime":1587688199999},{"openTime":1587688200000,"open":7504.75,"high":7510.73,"low":7481.92,"close":7494.55,"volume":8.437205,"closeTime":1587689099999},{"openTime":1587689100000,"open":7494.56,"high":7509.18,"low":7491.59,"close":7499.34,"volume":11.315928,"closeTime":1587689999999},{"openTime":1587690000000,"open":7500.15,"high":7526.02,"low":7498.08,"close":7517.08,"volume":30.195034,"closeTime":1587690899999},{"openTime":1587690900000,"open":7512.21,"high":7521,"low":7497.24,"close":7503.38,"volume":18.803827,"closeTime":1587691799999},{"openTime":1587691800000,"open":7503.37,"high":7506.72,"low":7476.2,"close":7476.21,"volume":15.759264,"closeTime":1587692699999},{"openTime":1587692700000,"open":7472.81,"high":7490.84,"low":7469.08,"close":7490.84,"volume":24.073452,"closeTime":1587693599999},{"openTime":1587693600000,"open":7486.09,"high":7497.09,"low":7481.46,"close":7497.09,"volume":16.818705,"closeTime":1587694499999},{"openTime":1587694500000,"open":7497.09,"high":7509.49,"low":7493.14,"close":7495.97,"volume":71.652423,"closeTime":1587695399999},{"openTime":1587695400000,"open":7496.4,"high":7513.98,"low":7496.4,"close":7511.01,"volume":8.891449,"closeTime":1587696299999},{"openTime":1587696300000,"open":7509.85,"high":7537.26,"low":7509.85,"close":7525.83,"volume":18.685156,"closeTime":1587697199999},{"openTime":1587697200000,"open":7525.83,"high":7525.83,"low":7511.32,"close":7515.11,"volume":5.094246,"closeTime":1587698099999},{"openTime":1587698100000,"open":7520.63,"high":7544.09,"low":7520.63,"close":7544.09,"volume":6.152911,"closeTime":1587698999999},{"openTime":1587699000000,"open":7544.09,"high":7559.17,"low":7533.7,"close":7538.92,"volume":32.10153,"closeTime":1587699899999},{"openTime":1587699900000,"open":7542.31,"high":7542.31,"low":7522.52,"close":7530.26,"volume":3.502313,"closeTime":1587700799999},{"openTime":1587700800000,"open":7530.27,"high":7548.44,"low":7514.02,"close":7517.65,"volume":14.152065,"closeTime":1587701699999},{"openTime":1587701700000,"open":7521.67,"high":7521.67,"low":7503.64,"close":7518,"volume":5.609104,"closeTime":1587702599999},{"openTime":1587702600000,"open":7512.13,"high":7538.24,"low":7510.1,"close":7534.22,"volume":9.071862,"closeTime":1587703499999},{"openTime":1587703500000,"open":7536.31,"high":7547.87,"low":7529.95,"close":7546.43,"volume":9.561929,"closeTime":1587704399999},{"openTime":1587704400000,"open":7549.53,"high":7551.63,"low":7511.28,"close":7525.95,"volume":27.54874,"closeTime":1587705299999},{"openTime":1587705300000,"open":7521.16,"high":7521.41,"low":7510.26,"close":7521.41,"volume":6.884971,"closeTime":1587706199999},{"openTime":1587706200000,"open":7521.72,"high":7527.82,"low":7519.49,"close":7525.8,"volume":11.77621,"closeTime":1587707099999},{"openTime":1587707100000,"open":7528.02,"high":7529.86,"low":7499.01,"close":7499.52,"volume":15.419401,"closeTime":1587707999999},{"openTime":1587708000000,"open":7500.59,"high":7512.35,"low":7500.59,"close":7503.65,"volume":1.244036,"closeTime":1587708899999},{"openTime":1587708900000,"open":7509.04,"high":7519.52,"low":7509.04,"close":7511.97,"volume":6.31567,"closeTime":1587709799999},{"openTime":1587709800000,"open":7517.04,"high":7532.78,"low":7512.49,"close":7526.81,"volume":8.89473,"closeTime":1587710699999},{"openTime":1587710700000,"open":7529.26,"high":7540.55,"low":7526.3,"close":7540.11,"volume":4.290564,"closeTime":1587711599999},{"openTime":1587711600000,"open":7539.42,"high":7552.12,"low":7525.01,"close":7549.52,"volume":16.918723,"closeTime":1587712499999},{"openTime":1587712500000,"open":7552.53,"high":7558.58,"low":7538.1,"close":7545.7,"volume":21.722651,"closeTime":1587713399999},{"openTime":1587713400000,"open":7543.84,"high":7587.86,"low":7543.84,"close":7586.04,"volume":15.341957,"closeTime":1587714299999},{"openTime":1587714300000,"open":7583,"high":7596.12,"low":7568.59,"close":7580.66,"volume":22.336306,"closeTime":1587715199999},{"openTime":1587715200000,"open":7580.67,"high":7586.59,"low":7530,"close":7546.91,"volume":31.444573,"closeTime":1587716099999},{"openTime":1587716100000,"open":7541.65,"high":7572.31,"low":7540.04,"close":7561.56,"volume":15.74587,"closeTime":1587716999999},{"openTime":1587717000000,"open":7561.58,"high":7564.68,"low":7549.59,"close":7555.13,"volume":7.537902,"closeTime":1587717899999},{"openTime":1587717900000,"open":7549.86,"high":7565.8,"low":7547.06,"close":7559.99,"volume":6.468607,"closeTime":1587718799999},{"openTime":1587718800000,"open":7558.63,"high":7578.1,"low":7553.77,"close":7578.1,"volume":4.001859,"closeTime":1587719699999},{"openTime":1587719700000,"open":7578.05,"high":7614.92,"low":7566.74,"close":7612.91,"volume":34.348684,"closeTime":1587720599999},{"openTime":1587720600000,"open":7607.79,"high":7613.6,"low":7578.91,"close":7586.52,"volume":23.717587,"closeTime":1587721499999},{"openTime":1587721500000,"open":7587.29,"high":7589.65,"low":7575.54,"close":7585.5,"volume":11.657709,"closeTime":1587722399999},{"openTime":1587722400000,"open":7583.6,"high":7583.6,"low":7536.02,"close":7540.44,"volume":20.889534,"closeTime":1587723299999},{"openTime":1587723300000,"open":7542,"high":7555.07,"low":7531.93,"close":7534.43,"volume":15.863639,"closeTime":1587724199999},{"openTime":1587724200000,"open":7534.51,"high":7537.55,"low":7506.51,"close":7521.4,"volume":46.593674,"closeTime":1587725099999},{"openTime":1587725100000,"open":7521.07,"high":7539.98,"low":7513.73,"close":7534.71,"volume":46.077308,"closeTime":1587725999999},{"openTime":1587726000000,"open":7533.38,"high":7611,"low":7523.66,"close":7536.01,"volume":106.801324,"closeTime":1587726899999},{"openTime":1587726900000,"open":7530.73,"high":7530.73,"low":7487.85,"close":7502.82,"volume":89.421723,"closeTime":1587727799999},{"openTime":1587727800000,"open":7502.82,"high":7522.18,"low":7481.76,"close":7522.18,"volume":26.385831,"closeTime":1587728699999},{"openTime":1587728700000,"open":7519.47,"high":7520.51,"low":7491.36,"close":7491.51,"volume":45.07222,"closeTime":1587729599999},{"openTime":1587729600000,"open":7491.51,"high":7506.47,"low":7453.52,"close":7501.16,"volume":70.777147,"closeTime":1587730499999},{"openTime":1587730500000,"open":7505.9,"high":7518.63,"low":7500.99,"close":7502.2,"volume":26.954016,"closeTime":1587731399999},{"openTime":1587731400000,"open":7500.27,"high":7519.88,"low":7487.78,"close":7513.91,"volume":39.017578,"closeTime":1587732299999},{"openTime":1587732300000,"open":7516.99,"high":7529.02,"low":7502.76,"close":7507.44,"volume":19.935643,"closeTime":1587733199999},{"openTime":1587733200000,"open":7507.44,"high":7520,"low":7494.79,"close":7500.04,"volume":14.496139,"closeTime":1587734099999},{"openTime":1587734100000,"open":7495.91,"high":7513.42,"low":7488.86,"close":7513.42,"volume":9.190292,"closeTime":1587734999999},{"openTime":1587735000000,"open":7517.13,"high":7517.2,"low":7498.04,"close":7498.59,"volume":11.992082,"closeTime":1587735899999},{"openTime":1587735900000,"open":7498.57,"high":7499.92,"low":7480.13,"close":7484.25,"volume":3.819216,"closeTime":1587736799999},{"openTime":1587736800000,"open":7482.64,"high":7493.92,"low":7461.62,"close":7461.62,"volume":32.890042,"closeTime":1587737699999},{"openTime":1587737700000,"open":7461.62,"high":7471.13,"low":7384.13,"close":7431.46,"volume":113.061291,"closeTime":1587738599999},{"openTime":1587738600000,"open":7436.08,"high":7465.31,"low":7427.61,"close":7460.47,"volume":23.906659,"closeTime":1587739499999},{"openTime":1587739500000,"open":7464.48,"high":7511.33,"low":7462.1,"close":7498.74,"volume":37.034701,"closeTime":1587740399999},{"openTime":1587740400000,"open":7500.02,"high":7513.95,"low":7481.94,"close":7490.43,"volume":68.531493,"closeTime":1587741299999},{"openTime":1587741300000,"open":7490.95,"high":7508.64,"low":7485.9,"close":7498.25,"volume":10.465636,"closeTime":1587742199999},{"openTime":1587742200000,"open":7497.72,"high":7527.91,"low":7496.1,"close":7511.65,"volume":26.453082,"closeTime":1587743099999},{"openTime":1587743100000,"open":7507.55,"high":7528.8,"low":7504.91,"close":7507.71,"volume":37.293018,"closeTime":1587743999999},{"openTime":1587744000000,"open":7512.69,"high":7523.71,"low":7500,"close":7504.83,"volume":14.93025,"closeTime":1587744899999},{"openTime":1587744900000,"open":7504.27,"high":7509.41,"low":7486.17,"close":7496.02,"volume":11.660261,"closeTime":1587745799999},{"openTime":1587745800000,"open":7495.04,"high":7523.76,"low":7495.04,"close":7514.09,"volume":14.157536,"closeTime":1587746699999},{"openTime":1587746700000,"open":7516.26,"high":7530,"low":7512.37,"close":7518.48,"volume":13.103606,"closeTime":1587747599999},{"openTime":1587747600000,"open":7518.49,"high":7523,"low":7505.61,"close":7505.61,"volume":21.036895,"closeTime":1587748499999},{"openTime":1587748500000,"open":7505.02,"high":7523.56,"low":7503.86,"close":7513.56,"volume":12.857825,"closeTime":1587749399999},{"openTime":1587749400000,"open":7508.11,"high":7518.32,"low":7500.01,"close":7518.32,"volume":11.907735,"closeTime":1587750299999},{"openTime":1587750300000,"open":7517.19,"high":7517.39,"low":7506.94,"close":7514.73,"volume":8.359953,"closeTime":1587751199999},{"openTime":1587751200000,"open":7514.73,"high":7553.82,"low":7511.66,"close":7537.77,"volume":27.424912,"closeTime":1587752099999},{"openTime":1587752100000,"open":7532.23,"high":7550,"low":7524.81,"close":7530.23,"volume":12.427211,"closeTime":1587752999999},{"openTime":1587753000000,"open":7526.23,"high":7530.86,"low":7514.42,"close":7522.9,"volume":9.538985,"closeTime":1587753899999},{"openTime":1587753900000,"open":7520,"high":7531.64,"low":7518.22,"close":7522.24,"volume":4.44217,"closeTime":1587754799999},{"openTime":1587754800000,"open":7522.24,"high":7522.66,"low":7504.72,"close":7512.1,"volume":11.782677,"closeTime":1587755699999},{"openTime":1587755700000,"open":7517.34,"high":7519.13,"low":7504.77,"close":7516.34,"volume":11.936782,"closeTime":1587756599999},{"openTime":1587756600000,"open":7515.78,"high":7535.49,"low":7513.71,"close":7527.31,"volume":6.85222,"closeTime":1587757499999},{"openTime":1587757500000,"open":7527.31,"high":7530.33,"low":7506.51,"close":7527.49,"volume":23.087994,"closeTime":1587758399999},{"openTime":1587758400000,"open":7529.49,"high":7544.99,"low":7529.49,"close":7539.75,"volume":5.517444,"closeTime":1587759299999},{"openTime":1587759300000,"open":7539.71,"high":7553.78,"low":7535.29,"close":7542.99,"volume":23.525531,"closeTime":1587760199999},{"openTime":1587760200000,"open":7543,"high":7550.08,"low":7538.5,"close":7538.5,"volume":2.470189,"closeTime":1587761099999},{"openTime":1587761100000,"open":7539.17,"high":7540.78,"low":7524.49,"close":7531.47,"volume":12.090442,"closeTime":1587761999999},{"openTime":1587762000000,"open":7532.48,"high":7544.32,"low":7532.48,"close":7544.32,"volume":1.095575,"closeTime":1587762899999},{"openTime":1587762900000,"open":7544,"high":7555.41,"low":7544,"close":7547.21,"volume":9.579378,"closeTime":1587763799999},{"openTime":1587763800000,"open":7547.21,"high":7556.33,"low":7539.01,"close":7539.01,"volume":16.722961,"closeTime":1587764699999},{"openTime":1587764700000,"open":7536.42,"high":7537.95,"low":7502.76,"close":7507.11,"volume":9.947053,"closeTime":1587765599999},{"openTime":1587765600000,"open":7500.62,"high":7521.49,"low":7489.53,"close":7518.1,"volume":15.770295,"closeTime":1587766499999},{"openTime":1587766500000,"open":7513.29,"high":7526.74,"low":7499.98,"close":7512.45,"volume":6.890829,"closeTime":1587767399999},{"openTime":1587767400000,"open":7512.63,"high":7512.63,"low":7480.77,"close":7484.11,"volume":4.204153,"closeTime":1587768299999},{"openTime":1587768300000,"open":7484.1,"high":7506.98,"low":7484.1,"close":7498.73,"volume":8.275709,"closeTime":1587769199999},{"openTime":1587769200000,"open":7496.31,"high":7514.73,"low":7494.63,"close":7509.7,"volume":3.329785,"closeTime":1587770099999},{"openTime":1587770100000,"open":7507.49,"high":7510.72,"low":7500.04,"close":7500.11,"volume":2.342717,"closeTime":1587770999999},{"openTime":1587771000000,"open":7500.11,"high":7511.84,"low":7493.03,"close":7508.79,"volume":6.044843,"closeTime":1587771899999},{"openTime":1587771900000,"open":7508.79,"high":7511.89,"low":7501.07,"close":7511.89,"volume":8.548838,"closeTime":1587772799999},{"openTime":1587772800000,"open":7511.89,"high":7517.24,"low":7460,"close":7482,"volume":18.684179,"closeTime":1587773699999},{"openTime":1587773700000,"open":7476.1,"high":7489.42,"low":7466.42,"close":7486.48,"volume":9.335956,"closeTime":1587774599999},{"openTime":1587774600000,"open":7484.76,"high":7491.48,"low":7461.62,"close":7462.53,"volume":9.601425,"closeTime":1587775499999},{"openTime":1587775500000,"open":7467.53,"high":7477.45,"low":7439.23,"close":7475.98,"volume":19.445478,"closeTime":1587776399999},{"openTime":1587776400000,"open":7477.98,"high":7491.71,"low":7456.85,"close":7490.15,"volume":12.769917,"closeTime":1587777299999},{"openTime":1587777300000,"open":7487.75,"high":7505.25,"low":7487.75,"close":7491.64,"volume":4.734559,"closeTime":1587778199999},{"openTime":1587778200000,"open":7495.64,"high":7500.51,"low":7488.77,"close":7488.77,"volume":2.04953,"closeTime":1587779099999},{"openTime":1587779100000,"open":7486.46,"high":7501.89,"low":7486.46,"close":7490.8,"volume":4.613458,"closeTime":1587779999999},{"openTime":1587789000000,"open":7492.72,"high":7526.75,"low":7487.93,"close":7526.75,"volume":7.09257,"closeTime":1587789899999},{"openTime":1587789900000,"open":7526.75,"high":7533.17,"low":7517.46,"close":7533.17,"volume":3.472461,"closeTime":1587790799999},{"openTime":1587790800000,"open":7533.17,"high":7545.93,"low":7525.51,"close":7539.79,"volume":5.301433,"closeTime":1587791699999},{"openTime":1587791700000,"open":7539.79,"high":7551.64,"low":7538.79,"close":7538.79,"volume":4.722341,"closeTime":1587792599999},{"openTime":1587792600000,"open":7543.83,"high":7543.85,"low":7530.33,"close":7531.89,"volume":1.076524,"closeTime":1587793499999},{"openTime":1587793500000,"open":7530.3,"high":7570.5,"low":7530.3,"close":7570.5,"volume":9.107132,"closeTime":1587794399999},{"openTime":1587794400000,"open":7570.53,"high":7584.4,"low":7551.67,"close":7556.25,"volume":36.299536,"closeTime":1587795299999},{"openTime":1587795300000,"open":7556.25,"high":7564.42,"low":7542.18,"close":7552.58,"volume":22.656154,"closeTime":1587796199999},{"openTime":1587796200000,"open":7551.74,"high":7555.13,"low":7540.08,"close":7547.93,"volume":6.118844,"closeTime":1587797099999},{"openTime":1587797100000,"open":7554.15,"high":7595.85,"low":7553.65,"close":7586.43,"volume":57.683684,"closeTime":1587797999999},{"openTime":1587798000000,"open":7590.4,"high":7599.12,"low":7563.01,"close":7565.52,"volume":10.874236,"closeTime":1587798899999},{"openTime":1587798900000,"open":7565.51,"high":7572.3,"low":7559.23,"close":7559.23,"volume":4.365862,"closeTime":1587799799999},{"openTime":1587799800000,"open":7556.88,"high":7572.4,"low":7555.45,"close":7555.45,"volume":8.908338,"closeTime":1587800699999},{"openTime":1587800700000,"open":7560,"high":7566.26,"low":7551.6,"close":7566.26,"volume":8.853527,"closeTime":1587801599999},{"openTime":1587801600000,"open":7566.26,"high":7581.78,"low":7534.68,"close":7534.68,"volume":12.0914,"closeTime":1587802499999},{"openTime":1587802500000,"open":7538.69,"high":7554.98,"low":7531,"close":7540.02,"volume":12.73056,"closeTime":1587803399999},{"openTime":1587803400000,"open":7533.52,"high":7546.07,"low":7531.01,"close":7538.64,"volume":3.035783,"closeTime":1587804299999},{"openTime":1587804300000,"open":7536.42,"high":7559.06,"low":7518.18,"close":7552.44,"volume":13.523461,"closeTime":1587805199999},{"openTime":1587805200000,"open":7552.44,"high":7565.36,"low":7539.66,"close":7539.66,"volume":4.388809,"closeTime":1587806099999},{"openTime":1587806100000,"open":7545.17,"high":7555,"low":7544.55,"close":7550.48,"volume":2.751149,"closeTime":1587806999999},{"openTime":1587807000000,"open":7556.3,"high":7564.64,"low":7549.05,"close":7554.57,"volume":3.18599,"closeTime":1587807899999},{"openTime":1587807900000,"open":7558.23,"high":7574.32,"low":7558.23,"close":7569.04,"volume":6.307621,"closeTime":1587808799999},{"openTime":1587808800000,"open":7562.98,"high":7565.4,"low":7556.23,"close":7556.23,"volume":4.274675,"closeTime":1587809699999},{"openTime":1587809700000,"open":7556.23,"high":7556.23,"low":7542.79,"close":7548.59,"volume":1.941548,"closeTime":1587810599999},{"openTime":1587810600000,"open":7549.32,"high":7556.1,"low":7549.32,"close":7551.77,"volume":4.626598,"closeTime":1587811499999},{"openTime":1587811500000,"open":7556.1,"high":7578.1,"low":7556.1,"close":7567.28,"volume":20.150735,"closeTime":1587812399999},{"openTime":1587812400000,"open":7568.3,"high":7584.21,"low":7561.09,"close":7575.93,"volume":7.894563,"closeTime":1587813299999},{"openTime":1587813300000,"open":7576.05,"high":7608.48,"low":7532.1,"close":7545.52,"volume":40.544386,"closeTime":1587814199999},{"openTime":1587814200000,"open":7550.93,"high":7551.45,"low":7521.54,"close":7545.65,"volume":13.667648,"closeTime":1587815099999},{"openTime":1587815100000,"open":7546.62,"high":7559,"low":7536.61,"close":7536.75,"volume":15.985473,"closeTime":1587815999999},{"openTime":1587816000000,"open":7540.05,"high":7550.48,"low":7536.23,"close":7546.93,"volume":8.501743,"closeTime":1587816899999},{"openTime":1587816900000,"open":7547.91,"high":7553.79,"low":7543.51,"close":7544.15,"volume":6.237473,"closeTime":1587817799999},{"openTime":1587817800000,"open":7548.19,"high":7563.64,"low":7548.19,"close":7560,"volume":7.262101,"closeTime":1587818699999},{"openTime":1587818700000,"open":7559.3,"high":7566.75,"low":7555.71,"close":7559.54,"volume":1.600457,"closeTime":1587819599999},{"openTime":1587819600000,"open":7559.53,"high":7582.8,"low":7559.53,"close":7573.06,"volume":5.607353,"closeTime":1587820499999},{"openTime":1587820500000,"open":7579.61,"high":7579.87,"low":7566.29,"close":7568.93,"volume":6.301783,"closeTime":1587821399999},{"openTime":1587821400000,"open":7564.33,"high":7574.89,"low":7564.33,"close":7572.57,"volume":3.182558,"closeTime":1587822299999},{"openTime":1587822300000,"open":7568.34,"high":7603,"low":7568.34,"close":7603,"volume":9.239334,"closeTime":1587823199999},{"openTime":1587823200000,"open":7603,"high":7604.67,"low":7577.31,"close":7586.34,"volume":24.060386,"closeTime":1587824099999},{"openTime":1587824100000,"open":7586.2,"high":7586.2,"low":7570.57,"close":7579.51,"volume":7.01946,"closeTime":1587824999999},{"openTime":1587825000000,"open":7585.29,"high":7601,"low":7580.96,"close":7584.82,"volume":5.238395,"closeTime":1587825899999},{"openTime":1587825900000,"open":7579.53,"high":7597.07,"low":7544.56,"close":7584.31,"volume":38.567839,"closeTime":1587826799999},{"openTime":1587826800000,"open":7587.77,"high":7590.29,"low":7569.11,"close":7582.08,"volume":14.035995,"closeTime":1587827699999},{"openTime":1587827700000,"open":7587.06,"high":7597.06,"low":7576.35,"close":7586.36,"volume":31.834196,"closeTime":1587828599999},{"openTime":1587828600000,"open":7587.8,"high":7603.84,"low":7584.8,"close":7593.15,"volume":8.911973,"closeTime":1587829499999},{"openTime":1587829500000,"open":7593.15,"high":7718.94,"low":7513.75,"close":7532.5,"volume":206.6148,"closeTime":1587830399999},{"openTime":1587830400000,"open":7532.32,"high":7557.72,"low":7484.03,"close":7542.27,"volume":76.416604,"closeTime":1587831299999},{"openTime":1587831300000,"open":7547.13,"high":7572.72,"low":7535.61,"close":7559.44,"volume":23.283352,"closeTime":1587832199999},{"openTime":1587832200000,"open":7557.11,"high":7558.74,"low":7540,"close":7548.73,"volume":3.94981,"closeTime":1587833099999},{"openTime":1587833100000,"open":7544.54,"high":7562.91,"low":7544.54,"close":7556.09,"volume":7.347629,"closeTime":1587833999999},{"openTime":1587834000000,"open":7558.93,"high":7562.92,"low":7548.5,"close":7557.26,"volume":5.488653,"closeTime":1587834899999},{"openTime":1587834900000,"open":7562.14,"high":7564.85,"low":7539.1,"close":7542.82,"volume":17.300568,"closeTime":1587835799999},{"openTime":1587835800000,"open":7543.71,"high":7545.68,"low":7530,"close":7535.56,"volume":17.393171,"closeTime":1587836699999},{"openTime":1587836700000,"open":7541.67,"high":7554.39,"low":7539.95,"close":7545.49,"volume":10.391488,"closeTime":1587837599999},{"openTime":1587837600000,"open":7542.45,"high":7549.54,"low":7536.22,"close":7542.5,"volume":8.406372,"closeTime":1587838499999},{"openTime":1587838500000,"open":7536.3,"high":7541.98,"low":7532.48,"close":7540.14,"volume":3.8932,"closeTime":1587839399999},{"openTime":1587839400000,"open":7540.14,"high":7550.37,"low":7538.38,"close":7548.5,"volume":1.51469,"closeTime":1587840299999},{"openTime":1587840300000,"open":7543.23,"high":7547.64,"low":7536.63,"close":7536.63,"volume":8.330126,"closeTime":1587841199999},{"openTime":1587841200000,"open":7538.43,"high":7543.55,"low":7524.41,"close":7541.21,"volume":4.964592,"closeTime":1587842099999},{"openTime":1587842100000,"open":7545.06,"high":7556.34,"low":7536.02,"close":7556.34,"volume":8.51292,"closeTime":1587842999999},{"openTime":1587843000000,"open":7556.34,"high":7557.09,"low":7545.99,"close":7551,"volume":5.274459,"closeTime":1587843899999},{"openTime":1587843900000,"open":7553.55,"high":7554.92,"low":7546.12,"close":7547.4,"volume":3.892583,"closeTime":1587844799999},{"openTime":1587844800000,"open":7553.45,"high":7565.94,"low":7553.45,"close":7557.12,"volume":4.166537,"closeTime":1587845699999},{"openTime":1587845700000,"open":7555.72,"high":7565.67,"low":7551.7,"close":7553.32,"volume":4.917987,"closeTime":1587846599999},{"openTime":1587846600000,"open":7554.4,"high":7558.71,"low":7550.44,"close":7554.12,"volume":0.53053,"closeTime":1587847499999},{"openTime":1587847500000,"open":7558.25,"high":7561.9,"low":7548.22,"close":7548.22,"volume":8.282777,"closeTime":1587848399999},{"openTime":1587848400000,"open":7546.84,"high":7546.95,"low":7533.84,"close":7533.84,"volume":3.593825,"closeTime":1587849299999},{"openTime":1587849300000,"open":7537.76,"high":7546.76,"low":7527.86,"close":7539.03,"volume":3.003324,"closeTime":1587850199999},{"openTime":1587850200000,"open":7544.85,"high":7544.89,"low":7515.83,"close":7520.98,"volume":11.287893,"closeTime":1587851099999},{"openTime":1587851100000,"open":7519.96,"high":7538.35,"low":7504.41,"close":7529,"volume":10.935893,"closeTime":1587851999999},{"openTime":1587852000000,"open":7525.75,"high":7549.76,"low":7523.87,"close":7548.25,"volume":11.502494,"closeTime":1587852899999},{"openTime":1587852900000,"open":7550.98,"high":7551.64,"low":7539.21,"close":7548.11,"volume":1.213518,"closeTime":1587853799999},{"openTime":1587853800000,"open":7548.59,"high":7555.41,"low":7537.17,"close":7537.19,"volume":3.043636,"closeTime":1587854699999},{"openTime":1587854700000,"open":7536.94,"high":7541.91,"low":7530.65,"close":7538.16,"volume":9.253501,"closeTime":1587855599999},{"openTime":1587855600000,"open":7538.26,"high":7539.13,"low":7525.67,"close":7531.55,"volume":10.784258,"closeTime":1587856499999},{"openTime":1587856500000,"open":7532.84,"high":7532.84,"low":7518.92,"close":7528.35,"volume":6.807357,"closeTime":1587857399999},{"openTime":1587857400000,"open":7527.35,"high":7541.84,"low":7518.93,"close":7541.84,"volume":2.838661,"closeTime":1587858299999},{"openTime":1587858300000,"open":7543.37,"high":7548.14,"low":7540.1,"close":7548.14,"volume":1.028289,"closeTime":1587859199999},{"openTime":1587859200000,"open":7543.84,"high":7548.23,"low":7531.69,"close":7548.23,"volume":5.158385,"closeTime":1587860099999},{"openTime":1587860100000,"open":7545.74,"high":7559.18,"low":7545.1,"close":7557.97,"volume":1.813628,"closeTime":1587860999999},{"openTime":1587861000000,"open":7559.19,"high":7575.56,"low":7558.01,"close":7569.67,"volume":13.174502,"closeTime":1587861899999},{"openTime":1587861900000,"open":7565.33,"high":7573.44,"low":7555.31,"close":7568.42,"volume":13.43055,"closeTime":1587862799999},{"openTime":1587862800000,"open":7569.45,"high":7575.4,"low":7560.99,"close":7571.46,"volume":3.887327,"closeTime":1587863699999},{"openTime":1587863700000,"open":7566.54,"high":7583.78,"low":7564.73,"close":7571.13,"volume":3.994288,"closeTime":1587864599999},{"openTime":1587864600000,"open":7576.29,"high":7588.42,"low":7570.8,"close":7573.03,"volume":3.24178,"closeTime":1587865499999},{"openTime":1587865500000,"open":7573.05,"high":7581.61,"low":7566.29,"close":7571.49,"volume":1.758935,"closeTime":1587866399999},{"openTime":1587866400000,"open":7566.08,"high":7568.5,"low":7563.9,"close":7563.93,"volume":0.90042,"closeTime":1587867299999},{"openTime":1587867300000,"open":7568.82,"high":7578.56,"low":7568.52,"close":7573.27,"volume":12.643517,"closeTime":1587868199999},{"openTime":1587868200000,"open":7578.69,"high":7585.84,"low":7573.66,"close":7585.84,"volume":5.939331,"closeTime":1587869099999},{"openTime":1587869100000,"open":7579.6,"high":7590,"low":7566.27,"close":7571.21,"volume":7.847214,"closeTime":1587869999999},{"openTime":1587870000000,"open":7570.97,"high":7577.84,"low":7565.88,"close":7567.82,"volume":5.877111,"closeTime":1587870899999},{"openTime":1587870900000,"open":7572.44,"high":7579.99,"low":7572.44,"close":7577.48,"volume":0.592519,"closeTime":1587871799999},{"openTime":1587871800000,"open":7572.08,"high":7572.08,"low":7566.27,"close":7566.27,"volume":0.718504,"closeTime":1587872699999},{"openTime":1587872700000,"open":7567.1,"high":7575,"low":7563.01,"close":7575,"volume":8.754151,"closeTime":1587873599999},{"openTime":1587873600000,"open":7572.17,"high":7573.73,"low":7565.07,"close":7565.89,"volume":1.746506,"closeTime":1587874499999},{"openTime":1587874500000,"open":7565.9,"high":7569.65,"low":7551.67,"close":7552.25,"volume":8.618176,"closeTime":1587875399999},{"openTime":1587875400000,"open":7552.25,"high":7563.64,"low":7547.92,"close":7563.64,"volume":1.804768,"closeTime":1587876299999},{"openTime":1587876300000,"open":7558.04,"high":7565.25,"low":7553.68,"close":7564.51,"volume":1.317861,"closeTime":1587877199999},{"openTime":1587877200000,"open":7562.61,"high":7564.18,"low":7558.37,"close":7561.53,"volume":2.341258,"closeTime":1587878099999},{"openTime":1587878100000,"open":7556.24,"high":7556.24,"low":7537.51,"close":7544.25,"volume":2.862163,"closeTime":1587878999999},{"openTime":1587879000000,"open":7545.31,"high":7549.62,"low":7534.91,"close":7549.38,"volume":3.495786,"closeTime":1587879899999},{"openTime":1587879900000,"open":7549.38,"high":7550.07,"low":7534.72,"close":7534.85,"volume":3.167863,"closeTime":1587880799999},{"openTime":1587880800000,"open":7534.85,"high":7550.95,"low":7529.07,"close":7550.95,"volume":3.322353,"closeTime":1587881699999},{"openTime":1587881700000,"open":7545.91,"high":7557.21,"low":7542.56,"close":7553.35,"volume":8.753395,"closeTime":1587882599999},{"openTime":1587882600000,"open":7553.18,"high":7554.07,"low":7544.84,"close":7552.67,"volume":4.552687,"closeTime":1587883499999},{"openTime":1587883500000,"open":7555.54,"high":7555.54,"low":7546.52,"close":7555.51,"volume":7.527557,"closeTime":1587884399999},{"openTime":1587884400000,"open":7555.54,"high":7562.97,"low":7555.54,"close":7560.9,"volume":2.410287,"closeTime":1587885299999},{"openTime":1587885300000,"open":7560.9,"high":7570.49,"low":7553.39,"close":7554.61,"volume":8.195868,"closeTime":1587886199999},{"openTime":1587886200000,"open":7551.63,"high":7556.37,"low":7545.23,"close":7546.99,"volume":11.024668,"closeTime":1587887099999},{"openTime":1587887100000,"open":7547.01,"high":7555.82,"low":7542.54,"close":7555.82,"volume":5.486209,"closeTime":1587887999999},{"openTime":1587888000000,"open":7551.67,"high":7557.34,"low":7548.5,"close":7549.12,"volume":5.802196,"closeTime":1587888899999},{"openTime":1587888900000,"open":7548.92,"high":7552.38,"low":7536.94,"close":7545.28,"volume":9.449467,"closeTime":1587889799999},{"openTime":1587889800000,"open":7542.57,"high":7553,"low":7536.59,"close":7553,"volume":5.250832,"closeTime":1587890699999},{"openTime":1587890700000,"open":7554.44,"high":7558.74,"low":7548.4,"close":7558.49,"volume":0.919865,"closeTime":1587891599999},{"openTime":1587891600000,"open":7554.35,"high":7572.84,"low":7554,"close":7567,"volume":3.6649,"closeTime":1587892499999},{"openTime":1587892500000,"open":7570.3,"high":7582.95,"low":7569.93,"close":7571.06,"volume":18.52777,"closeTime":1587893399999},{"openTime":1587893400000,"open":7574.84,"high":7582.61,"low":7563.39,"close":7578.33,"volume":5.054365,"closeTime":1587894299999},{"openTime":1587894300000,"open":7582.09,"high":7600,"low":7581.33,"close":7587.82,"volume":25.552952,"closeTime":1587895199999},{"openTime":1587895200000,"open":7587.85,"high":7605.97,"low":7578.15,"close":7593,"volume":16.945635,"closeTime":1587896099999},{"openTime":1587896100000,"open":7594.41,"high":7604.6,"low":7584.69,"close":7586.96,"volume":15.062634,"closeTime":1587896999999},{"openTime":1587897000000,"open":7586.96,"high":7608.32,"low":7586.96,"close":7608.32,"volume":5.6009,"closeTime":1587897899999},{"openTime":1587897900000,"open":7608.25,"high":7677.29,"low":7601.7,"close":7651.29,"volume":66.081702,"closeTime":1587898799999},{"openTime":1587898800000,"open":7657.7,"high":7686.04,"low":7620.45,"close":7686.04,"volume":57.894932,"closeTime":1587899699999},{"openTime":1587899700000,"open":7686.9,"high":7687.33,"low":7636.4,"close":7659.81,"volume":27.206708,"closeTime":1587900599999},{"openTime":1587900600000,"open":7662.21,"high":7664.63,"low":7648.02,"close":7664.63,"volume":9.393945,"closeTime":1587901499999},{"openTime":1587901500000,"open":7668.4,"high":7671.41,"low":7656.52,"close":7671.41,"volume":7.006213,"closeTime":1587902399999},{"openTime":1587902400000,"open":7677,"high":7677,"low":7637.7,"close":7652,"volume":20.338783,"closeTime":1587903299999},{"openTime":1587903300000,"open":7653.33,"high":7653.33,"low":7636.4,"close":7651.24,"volume":6.823675,"closeTime":1587904199999},{"openTime":1587904200000,"open":7651.01,"high":7662.48,"low":7645.44,"close":7658.21,"volume":5.386195,"closeTime":1587905099999},{"openTime":1587905100000,"open":7662.41,"high":7675.71,"low":7650,"close":7651.91,"volume":13.02283,"closeTime":1587905999999},{"openTime":1587906000000,"open":7656.12,"high":7693.95,"low":7656.12,"close":7668.84,"volume":36.376063,"closeTime":1587906899999},{"openTime":1587906900000,"open":7674.34,"high":7712.78,"low":7645.06,"close":7659.53,"volume":83.887946,"closeTime":1587907799999},{"openTime":1587907800000,"open":7658.46,"high":7685.32,"low":7658.46,"close":7685.32,"volume":16.690394,"closeTime":1587908699999},{"openTime":1587908700000,"open":7682.63,"high":7700,"low":7677.64,"close":7689.87,"volume":30.418837,"closeTime":1587909599999},{"openTime":1587909600000,"open":7695.32,"high":7712.1,"low":7654.29,"close":7669.5,"volume":38.478559,"closeTime":1587910499999},{"openTime":1587910500000,"open":7672.83,"high":7675.36,"low":7662.94,"close":7669.62,"volume":7.90981,"closeTime":1587911399999},{"openTime":1587911400000,"open":7673.99,"high":7684.92,"low":7658.12,"close":7669.05,"volume":7.15305,"closeTime":1587912299999},{"openTime":1587912300000,"open":7667.53,"high":7667.53,"low":7632.82,"close":7646.18,"volume":30.85676,"closeTime":1587913199999},{"openTime":1587913200000,"open":7642.35,"high":7644.68,"low":7482.3,"close":7544.74,"volume":159.915208,"closeTime":1587914099999},{"openTime":1587914100000,"open":7544.49,"high":7570.8,"low":7539.3,"close":7553.68,"volume":16.196857,"closeTime":1587914999999},{"openTime":1587915000000,"open":7553.68,"high":7568.05,"low":7553.68,"close":7562.09,"volume":6.837313,"closeTime":1587915899999},{"openTime":1587915900000,"open":7563.62,"high":7572.99,"low":7551.5,"close":7551.5,"volume":36.72332,"closeTime":1587916799999},{"openTime":1587916800000,"open":7551.5,"high":7570.52,"low":7539.3,"close":7565.14,"volume":3.897855,"closeTime":1587917699999},{"openTime":1587917700000,"open":7569.69,"high":7589.85,"low":7565.8,"close":7571.43,"volume":16.369679,"closeTime":1587918599999},{"openTime":1587918600000,"open":7571.45,"high":7595.03,"low":7569.46,"close":7574.68,"volume":9.583008,"closeTime":1587919499999},{"openTime":1587919500000,"open":7574.75,"high":7582.45,"low":7566.84,"close":7574.13,"volume":5.477231,"closeTime":1587920399999},{"openTime":1587920400000,"open":7567.33,"high":7574.2,"low":7563.01,"close":7574.2,"volume":1.045478,"closeTime":1587921299999},{"openTime":1587921300000,"open":7569.84,"high":7580.29,"low":7569.84,"close":7573.59,"volume":2.373741,"closeTime":1587922199999},{"openTime":1587922200000,"open":7574.6,"high":7580.29,"low":7574.07,"close":7578.23,"volume":3.978637,"closeTime":1587923099999},{"openTime":1587923100000,"open":7578.22,"high":7594.32,"low":7578.22,"close":7586.11,"volume":16.495265,"closeTime":1587923999999},{"openTime":1587924000000,"open":7586.11,"high":7613,"low":7575.91,"close":7600.12,"volume":41.759828,"closeTime":1587924899999},{"openTime":1587924900000,"open":7605,"high":7624.1,"low":7594.56,"close":7617.67,"volume":30.979915,"closeTime":1587925799999},{"openTime":1587925800000,"open":7620.2,"high":7635.14,"low":7615.24,"close":7628.35,"volume":16.790349,"closeTime":1587926699999},{"openTime":1587926700000,"open":7625,"high":7637.79,"low":7612.53,"close":7631.95,"volume":7.113839,"closeTime":1587927599999},{"openTime":1587927600000,"open":7627.76,"high":7627.76,"low":7614.23,"close":7620.46,"volume":15.263934,"closeTime":1587928499999},{"openTime":1587928500000,"open":7625.01,"high":7630.7,"low":7622.32,"close":7622.32,"volume":5.461788,"closeTime":1587929399999},{"openTime":1587929400000,"open":7626.3,"high":7630.49,"low":7616.78,"close":7630.49,"volume":3.42618,"closeTime":1587930299999},{"openTime":1587930300000,"open":7630.49,"high":7662,"low":7627.13,"close":7654.24,"volume":12.65842,"closeTime":1587931199999},{"openTime":1587931200000,"open":7659.21,"high":7664.35,"low":7638.01,"close":7652.94,"volume":14.640701,"closeTime":1587932099999},{"openTime":1587932100000,"open":7648.99,"high":7657.26,"low":7648,"close":7648.02,"volume":2.66307,"closeTime":1587932999999},{"openTime":1587933000000,"open":7651.45,"high":7654.22,"low":7631.36,"close":7642.75,"volume":2.626809,"closeTime":1587933899999},{"openTime":1587933900000,"open":7642.76,"high":7653.26,"low":7642.1,"close":7653.26,"volume":6.999101,"closeTime":1587934799999},{"openTime":1587934800000,"open":7654.21,"high":7665.07,"low":7637.35,"close":7637.35,"volume":4.053262,"closeTime":1587935699999},{"openTime":1587935700000,"open":7642.85,"high":7658.78,"low":7639.51,"close":7641.02,"volume":9.73083,"closeTime":1587936599999},{"openTime":1587936600000,"open":7641.02,"high":7647,"low":7620.24,"close":7625.69,"volume":11.285199,"closeTime":1587937499999},{"openTime":1587937500000,"open":7632.23,"high":7641.68,"low":7627.12,"close":7636.17,"volume":9.337835,"closeTime":1587938399999},{"openTime":1587938400000,"open":7639.21,"high":7645.02,"low":7592.73,"close":7604.76,"volume":40.89984,"closeTime":1587939299999},{"openTime":1587939300000,"open":7600.01,"high":7619.89,"low":7585.38,"close":7616.44,"volume":11.007377,"closeTime":1587940199999},{"openTime":1587940200000,"open":7614.29,"high":7614.29,"low":7597.01,"close":7603.85,"volume":6.370135,"closeTime":1587941099999},{"openTime":1587941100000,"open":7604.75,"high":7622.04,"low":7598.48,"close":7620.11,"volume":5.306205,"closeTime":1587941999999},{"openTime":1587942000000,"open":7620.11,"high":7653.96,"low":7619.18,"close":7650.37,"volume":5.17594,"closeTime":1587942899999},{"openTime":1587942900000,"open":7650.78,"high":7671.45,"low":7639.47,"close":7664.93,"volume":7.787753,"closeTime":1587943799999},{"openTime":1587943800000,"open":7669.4,"high":7692.61,"low":7667.77,"close":7677.96,"volume":31.337294,"closeTime":1587944699999},{"openTime":1587944700000,"open":7680.92,"high":7705.81,"low":7680.15,"close":7703.79,"volume":31.961951,"closeTime":1587945599999},{"openTime":1587945600000,"open":7705.81,"high":7781.55,"low":7705.81,"close":7730.44,"volume":221.023417,"closeTime":1587946499999},{"openTime":1587946500000,"open":7733.26,"high":7786.92,"low":7730,"close":7760.13,"volume":46.587277,"closeTime":1587947399999},{"openTime":1587947400000,"open":7759.74,"high":7772.37,"low":7724.7,"close":7735.51,"volume":58.344462,"closeTime":1587948299999},{"openTime":1587948300000,"open":7730.49,"high":7750.5,"low":7720.02,"close":7749.3,"volume":7.887126,"closeTime":1587949199999},{"openTime":1587949200000,"open":7753.28,"high":7774.67,"low":7743.8,"close":7764.66,"volume":27.516914,"closeTime":1587950099999},{"openTime":1587950100000,"open":7768.21,"high":7813.1,"low":7651,"close":7745,"volume":175.007966,"closeTime":1587950999999},{"openTime":1587951000000,"open":7745,"high":7752.57,"low":7679.71,"close":7703.7,"volume":30.908902,"closeTime":1587951899999},{"openTime":1587951900000,"open":7702,"high":7711.86,"low":7686.93,"close":7707.9,"volume":19.861459,"closeTime":1587952799999},{"openTime":1587952800000,"open":7702.53,"high":7731.15,"low":7698.98,"close":7715.04,"volume":22.002627,"closeTime":1587953699999},{"openTime":1587953700000,"open":7711.42,"high":7722.05,"low":7700.34,"close":7720.01,"volume":8.414041,"closeTime":1587954599999},{"openTime":1587954600000,"open":7715.82,"high":7737.2,"low":7715.82,"close":7731.3,"volume":5.923299,"closeTime":1587955499999},{"openTime":1587955500000,"open":7730.12,"high":7745.45,"low":7730.12,"close":7740.66,"volume":8.534555,"closeTime":1587956399999},{"openTime":1587956400000,"open":7746.52,"high":7760.14,"low":7733.91,"close":7740,"volume":6.765736,"closeTime":1587957299999},{"openTime":1587957300000,"open":7742,"high":7750.27,"low":7731.21,"close":7750.27,"volume":1.681127,"closeTime":1587958199999},{"openTime":1587958200000,"open":7748.66,"high":7761,"low":7735.78,"close":7735.78,"volume":16.251474,"closeTime":1587959099999},{"openTime":1587959100000,"open":7741.84,"high":7755.02,"low":7732.69,"close":7741.46,"volume":7.491972,"closeTime":1587959999999},{"openTime":1587960000000,"open":7737.21,"high":7740.27,"low":7723.1,"close":7726,"volume":6.446427,"closeTime":1587960899999},{"openTime":1587960900000,"open":7723.55,"high":7736.76,"low":7705.85,"close":7719.81,"volume":12.727217,"closeTime":1587961799999},{"openTime":1587961800000,"open":7715.86,"high":7744.92,"low":7713.13,"close":7743.77,"volume":9.399046,"closeTime":1587962699999},{"openTime":1587962700000,"open":7745.28,"high":7748.44,"low":7735.3,"close":7745.22,"volume":6.563468,"closeTime":1587963599999},{"openTime":1587963600000,"open":7743.51,"high":7758.74,"low":7742.69,"close":7743.09,"volume":3.33028,"closeTime":1587964499999},{"openTime":1587964500000,"open":7735.46,"high":7746.57,"low":7727.36,"close":7746.57,"volume":4.850654,"closeTime":1587965399999},{"openTime":1587965400000,"open":7743.6,"high":7749.91,"low":7736.39,"close":7741.47,"volume":4.207161,"closeTime":1587966299999},{"openTime":1587966300000,"open":7741.39,"high":7741.41,"low":7692.88,"close":7710.41,"volume":14.839765,"closeTime":1587967199999},{"openTime":1587967200000,"open":7705.58,"high":7725.57,"low":7690.14,"close":7714.4,"volume":25.612391,"closeTime":1587968099999},{"openTime":1587968100000,"open":7713.3,"high":7713.3,"low":7674.63,"close":7685.55,"volume":20.618008,"closeTime":1587968999999},{"openTime":1587969000000,"open":7685.6,"high":7692.61,"low":7664.74,"close":7682.85,"volume":19.75187,"closeTime":1587969899999},{"openTime":1587969900000,"open":7681.91,"high":7693.54,"low":7644.54,"close":7663.03,"volume":12.663224,"closeTime":1587970799999},{"openTime":1587970800000,"open":7660.77,"high":7686.95,"low":7639,"close":7684.42,"volume":16.221203,"closeTime":1587971699999},{"openTime":1587971700000,"open":7686.67,"high":7698.53,"low":7678.38,"close":7688.65,"volume":16.648608,"closeTime":1587972599999},{"openTime":1587972600000,"open":7675.7,"high":7698.62,"low":7675.7,"close":7692,"volume":2.334059,"closeTime":1587973499999},{"openTime":1587973500000,"open":7694.16,"high":7709.48,"low":7688.51,"close":7704.98,"volume":18.158313,"closeTime":1587974399999},{"openTime":1587974400000,"open":7704.26,"high":7746.63,"low":7703.2,"close":7726.39,"volume":33.167459,"closeTime":1587975299999},{"openTime":1587975300000,"open":7730.73,"high":7749.98,"low":7722.73,"close":7722.73,"volume":8.081642,"closeTime":1587976199999},{"openTime":1587976200000,"open":7727.53,"high":7730.64,"low":7701.76,"close":7701.76,"volume":4.146987,"closeTime":1587977099999},{"openTime":1587977100000,"open":7702.42,"high":7718.94,"low":7688.86,"close":7715.42,"volume":11.424297,"closeTime":1587977999999},{"openTime":1587978000000,"open":7710,"high":7710,"low":7684.96,"close":7700,"volume":13.624817,"closeTime":1587978899999},{"openTime":1587978900000,"open":7700,"high":7716.61,"low":7691.44,"close":7714.22,"volume":8.435201,"closeTime":1587979799999},{"openTime":1587979800000,"open":7718.94,"high":7733.97,"low":7713.45,"close":7733.97,"volume":7.434313,"closeTime":1587980699999},{"openTime":1587980700000,"open":7729.65,"high":7729.65,"low":7708.52,"close":7713.99,"volume":2.248746,"closeTime":1587981599999},{"openTime":1587981600000,"open":7708.54,"high":7717.63,"low":7693.1,"close":7717.63,"volume":3.814593,"closeTime":1587982499999},{"openTime":1587982500000,"open":7713.12,"high":7722.78,"low":7706.83,"close":7706.83,"volume":1.794798,"closeTime":1587983399999},{"openTime":1587983400000,"open":7704.06,"high":7707.39,"low":7696.73,"close":7697.99,"volume":8.946401,"closeTime":1587984299999},{"openTime":1587984300000,"open":7704.22,"high":7709.95,"low":7677.28,"close":7704.9,"volume":15.659883,"closeTime":1587985199999},{"openTime":1587985200000,"open":7703.74,"high":7715.67,"low":7692.63,"close":7710.26,"volume":4.152098,"closeTime":1587986099999},{"openTime":1587986100000,"open":7710.26,"high":7712.71,"low":7702.16,"close":7704.61,"volume":2.606457,"closeTime":1587986999999},{"openTime":1587987000000,"open":7710.09,"high":7731.15,"low":7710.09,"close":7720.73,"volume":13.908665,"closeTime":1587987899999},{"openTime":1587987900000,"open":7726.52,"high":7733.51,"low":7714.98,"close":7728.19,"volume":3.171826,"closeTime":1587988799999},{"openTime":1587988800000,"open":7733.47,"high":7735.14,"low":7693.1,"close":7710.86,"volume":7.981641,"closeTime":1587989699999},{"openTime":1587989700000,"open":7706.16,"high":7719.88,"low":7704.52,"close":7712.49,"volume":5.866505,"closeTime":1587990599999},{"openTime":1587990600000,"open":7714.03,"high":7719.82,"low":7684.96,"close":7695.54,"volume":14.714434,"closeTime":1587991499999},{"openTime":1587991500000,"open":7694.56,"high":7704.98,"low":7687.48,"close":7704.91,"volume":12.85704,"closeTime":1587992399999},{"openTime":1587992400000,"open":7700.86,"high":7713.8,"low":7693.83,"close":7694.66,"volume":8.6411,"closeTime":1587993299999},{"openTime":1587993300000,"open":7689.85,"high":7689.85,"low":7658.62,"close":7659.4,"volume":53.66002,"closeTime":1587994199999},{"openTime":1587994200000,"open":7659.41,"high":7694.21,"low":7635.18,"close":7680.91,"volume":45.645421,"closeTime":1587995099999},{"openTime":1587995100000,"open":7684.03,"high":7710.8,"low":7684.03,"close":7700.51,"volume":31.344507,"closeTime":1587995999999},{"openTime":1587996000000,"open":7699.95,"high":7699.95,"low":7683.21,"close":7685.77,"volume":17.090271,"closeTime":1587996899999},{"openTime":1587996900000,"open":7685.78,"high":7697.81,"low":7673.44,"close":7673.44,"volume":10.956573,"closeTime":1587997799999},{"openTime":1587997800000,"open":7674.7,"high":7683.14,"low":7654.54,"close":7662.47,"volume":30.732949,"closeTime":1587998699999},{"openTime":1587998700000,"open":7657.89,"high":7684.92,"low":7635,"close":7677.69,"volume":49.691812,"closeTime":1587999599999},{"openTime":1587999600000,"open":7672.27,"high":7677.74,"low":7662.22,"close":7675.52,"volume":8.219336,"closeTime":1588000499999},{"openTime":1588000500000,"open":7681.3,"high":7691.92,"low":7672.42,"close":7682.98,"volume":19.327662,"closeTime":1588001399999},{"openTime":1588001400000,"open":7686.03,"high":7699.94,"low":7678.59,"close":7699.15,"volume":3.97888,"closeTime":1588002299999},{"openTime":1588002300000,"open":7699.94,"high":7703.2,"low":7681.34,"close":7687.24,"volume":7.616326,"closeTime":1588003199999},{"openTime":1588003200000,"open":7684.77,"high":7684.77,"low":7663.52,"close":7674.9,"volume":24.521486,"closeTime":1588004099999},{"openTime":1588004100000,"open":7676.14,"high":7697.03,"low":7676.14,"close":7685,"volume":21.847805,"closeTime":1588004999999},{"openTime":1588005000000,"open":7688.89,"high":7692.03,"low":7680,"close":7690.98,"volume":10.265559,"closeTime":1588005899999},{"openTime":1588005900000,"open":7686.68,"high":7689.22,"low":7664.92,"close":7671.27,"volume":12.75481,"closeTime":1588006799999},{"openTime":1588006800000,"open":7675.65,"high":7675.65,"low":7660.51,"close":7673.5,"volume":19.141064,"closeTime":1588007699999},{"openTime":1588007700000,"open":7675.68,"high":7679.9,"low":7666.95,"close":7666.96,"volume":14.288665,"closeTime":1588008599999},{"openTime":1588008600000,"open":7666,"high":7671.93,"low":7646.68,"close":7669.26,"volume":42.579953,"closeTime":1588009499999},{"openTime":1588009500000,"open":7665.94,"high":7678.42,"low":7662.71,"close":7670.87,"volume":7.144627,"closeTime":1588010399999},{"openTime":1588010400000,"open":7670.54,"high":7679.32,"low":7669.96,"close":7674.89,"volume":16.628548,"closeTime":1588011299999},{"openTime":1588011300000,"open":7675.68,"high":7690.31,"low":7675.47,"close":7683.19,"volume":13.754557,"closeTime":1588012199999},{"openTime":1588012200000,"open":7683.18,"high":7695.16,"low":7682.62,"close":7685.5,"volume":18.401941,"closeTime":1588013099999},{"openTime":1588013100000,"open":7692.01,"high":7723.77,"low":7690.35,"close":7720,"volume":49.584035,"closeTime":1588013999999},{"openTime":1588014000000,"open":7721.63,"high":7733.61,"low":7715.29,"close":7720.27,"volume":29.770798,"closeTime":1588014899999},{"openTime":1588014900000,"open":7720.62,"high":7722.13,"low":7705.76,"close":7716.04,"volume":9.150036,"closeTime":1588015799999},{"openTime":1588015800000,"open":7716.07,"high":7723.64,"low":7698.65,"close":7717.17,"volume":24.698978,"closeTime":1588016699999},{"openTime":1588016700000,"open":7710.76,"high":7716.25,"low":7706.78,"close":7712.4,"volume":12.640199,"closeTime":1588017599999},{"openTime":1588017600000,"open":7708,"high":7719,"low":7705.52,"close":7712.75,"volume":5.913053,"closeTime":1588018499999},{"openTime":1588018500000,"open":7711.15,"high":7715.85,"low":7692.64,"close":7698.44,"volume":13.09303,"closeTime":1588019399999},{"openTime":1588019400000,"open":7698.46,"high":7710.83,"low":7694.54,"close":7709.5,"volume":7.799476,"closeTime":1588020299999},{"openTime":1588020300000,"open":7709.5,"high":7709.5,"low":7698.97,"close":7704.95,"volume":25.140768,"closeTime":1588021199999},{"openTime":1588021200000,"open":7705.15,"high":7727.06,"low":7703.43,"close":7727.06,"volume":21.87271,"closeTime":1588022099999},{"openTime":1588022100000,"open":7724.57,"high":7746.57,"low":7719.38,"close":7746.56,"volume":19.756649,"closeTime":1588022999999},{"openTime":1588023000000,"open":7742.3,"high":7755.56,"low":7737.58,"close":7752.38,"volume":20.828574,"closeTime":1588023899999},{"openTime":1588023900000,"open":7755.32,"high":7770.98,"low":7736.81,"close":7736.81,"volume":15.577211,"closeTime":1588024799999},{"openTime":1588024800000,"open":7735.06,"high":7749.12,"low":7727.6,"close":7734.5,"volume":27.46524,"closeTime":1588025699999},{"openTime":1588025700000,"open":7735,"high":7759.59,"low":7735,"close":7758.61,"volume":9.827588,"closeTime":1588026599999},{"openTime":1588026600000,"open":7751.61,"high":7756.68,"low":7741.44,"close":7747.34,"volume":8.491894,"closeTime":1588027499999},{"openTime":1588027500000,"open":7741.72,"high":7787.99,"low":7741.45,"close":7771.57,"volume":32.635817,"closeTime":1588028399999},{"openTime":1588028400000,"open":7776.93,"high":7788,"low":7760.44,"close":7764.59,"volume":22.367187,"closeTime":1588029299999},{"openTime":1588029300000,"open":7767.04,"high":7770.88,"low":7757.95,"close":7760.91,"volume":15.894898,"closeTime":1588030199999},{"openTime":1588030200000,"open":7763,"high":7780,"low":7763,"close":7772,"volume":8.087195,"closeTime":1588031099999},{"openTime":1588031100000,"open":7770.47,"high":7797,"low":7770.47,"close":7788.4,"volume":9.061751,"closeTime":1588031999999},{"openTime":1588032000000,"open":7790.96,"high":7796.24,"low":7742.8,"close":7753.31,"volume":22.699015,"closeTime":1588032899999},{"openTime":1588032900000,"open":7754.46,"high":7758.83,"low":7731.21,"close":7742.4,"volume":11.094169,"closeTime":1588033799999},{"openTime":1588033800000,"open":7737.63,"high":7752.53,"low":7733.26,"close":7749.05,"volume":5.249849,"closeTime":1588034699999},{"openTime":1588034700000,"open":7749.05,"high":7756.79,"low":7736.33,"close":7753.92,"volume":6.581528,"closeTime":1588035599999},{"openTime":1588035600000,"open":7756.88,"high":7759.36,"low":7717.26,"close":7724.93,"volume":21.080689,"closeTime":1588036499999},{"openTime":1588036500000,"open":7724.93,"high":7728.18,"low":7703.38,"close":7726.79,"volume":28.51942,"closeTime":1588037399999},{"openTime":1588037400000,"open":7722.37,"high":7722.37,"low":7695.92,"close":7712.4,"volume":19.555897,"closeTime":1588038299999},{"openTime":1588038300000,"open":7712.4,"high":7717.8,"low":7701.75,"close":7701.75,"volume":23.251623,"closeTime":1588039199999},{"openTime":1588039200000,"open":7700.03,"high":7703.9,"low":7676.35,"close":7680,"volume":50.342578,"closeTime":1588040099999},{"openTime":1588040100000,"open":7680,"high":7702.58,"low":7677.22,"close":7692.28,"volume":28.838889,"closeTime":1588040999999},{"openTime":1588041000000,"open":7695.15,"high":7711.01,"low":7695.15,"close":7706.68,"volume":17.989112,"closeTime":1588041899999},{"openTime":1588041900000,"open":7703.16,"high":7717.31,"low":7700.75,"close":7717.01,"volume":8.249897,"closeTime":1588042799999},{"openTime":1588042800000,"open":7716.98,"high":7717.31,"low":7696.16,"close":7696.16,"volume":0.733269,"closeTime":1588043699999},{"openTime":1588043700000,"open":7689.59,"high":7709.88,"low":7689.59,"close":7703.35,"volume":9.262512,"closeTime":1588044599999},{"openTime":1588044600000,"open":7704.76,"high":7720.24,"low":7700.01,"close":7716.49,"volume":10.06296,"closeTime":1588045499999},{"openTime":1588045500000,"open":7714.12,"high":7719.34,"low":7704.92,"close":7715.79,"volume":6.187208,"closeTime":1588046399999},{"openTime":1588046400000,"open":7713.6,"high":7720.16,"low":7682.9,"close":7696.56,"volume":27.022794,"closeTime":1588047299999},{"openTime":1588047300000,"open":7692.03,"high":7692.03,"low":7677.28,"close":7680.56,"volume":8.965602,"closeTime":1588048199999},{"openTime":1588048200000,"open":7677.1,"high":7691.64,"low":7676.05,"close":7689.56,"volume":5.147141,"closeTime":1588049099999},{"openTime":1588049100000,"open":7689.64,"high":7701.82,"low":7669.61,"close":7698.3,"volume":8.714858,"closeTime":1588049999999},{"openTime":1588050000000,"open":7699.29,"high":7702.45,"low":7688.4,"close":7691.09,"volume":1.928255,"closeTime":1588050899999},{"openTime":1588050900000,"open":7696.24,"high":7700.22,"low":7689.16,"close":7700.22,"volume":6.81322,"closeTime":1588051799999},{"openTime":1588051800000,"open":7700.79,"high":7709.09,"low":7695.29,"close":7702.45,"volume":6.737821,"closeTime":1588052699999},{"openTime":1588052700000,"open":7705.64,"high":7711.82,"low":7701.2,"close":7708.54,"volume":7.025853,"closeTime":1588053599999},{"openTime":1588053600000,"open":7708.55,"high":7727.1,"low":7686.05,"close":7720.61,"volume":10.00596,"closeTime":1588054499999},{"openTime":1588054500000,"open":7720.61,"high":7732.43,"low":7715.51,"close":7725.85,"volume":5.272816,"closeTime":1588055399999},{"openTime":1588055400000,"open":7727.9,"high":7728.66,"low":7717.29,"close":7720.62,"volume":4.612948,"closeTime":1588056299999},{"openTime":1588056300000,"open":7722.26,"high":7734.91,"low":7716.55,"close":7723.37,"volume":2.913242,"closeTime":1588057199999},{"openTime":1588057200000,"open":7718.31,"high":7718.31,"low":7706.41,"close":7709.13,"volume":5.668847,"closeTime":1588058099999},{"openTime":1588058100000,"open":7707.78,"high":7716.95,"low":7703.01,"close":7704.81,"volume":3.57803,"closeTime":1588058999999},{"openTime":1588059000000,"open":7704.81,"high":7719.08,"low":7698.93,"close":7706.63,"volume":21.177272,"closeTime":1588059899999},{"openTime":1588059900000,"open":7711.92,"high":7718.24,"low":7710.07,"close":7713.42,"volume":4.728316,"closeTime":1588060799999},{"openTime":1588060800000,"open":7713.42,"high":7713.42,"low":7688.34,"close":7698.63,"volume":14.667315,"closeTime":1588061699999},{"openTime":1588061700000,"open":7698.75,"high":7709.23,"low":7692.81,"close":7694.12,"volume":6.285512,"closeTime":1588062599999},{"openTime":1588062600000,"open":7699.74,"high":7707.89,"low":7699.74,"close":7703.08,"volume":2.062698,"closeTime":1588063499999},{"openTime":1588063500000,"open":7703.81,"high":7703.81,"low":7695.76,"close":7697.33,"volume":8.025679,"closeTime":1588064399999},{"openTime":1588064400000,"open":7695.73,"high":7713.42,"low":7695.73,"close":7713.42,"volume":9.765094,"closeTime":1588065299999},{"openTime":1588065300000,"open":7715.56,"high":7734.65,"low":7712.5,"close":7720.82,"volume":12.494453,"closeTime":1588066199999},{"openTime":1588066200000,"open":7726.25,"high":7758.04,"low":7724.24,"close":7743.36,"volume":21.870584,"closeTime":1588067099999},{"openTime":1588067100000,"open":7743.57,"high":7759.96,"low":7734.83,"close":7752.53,"volume":18.222847,"closeTime":1588067999999},{"openTime":1588068000000,"open":7752.18,"high":7760.13,"low":7739.72,"close":7746.02,"volume":11.061259,"closeTime":1588068899999},{"openTime":1588068900000,"open":7745.17,"high":7751.48,"low":7726.66,"close":7737.94,"volume":7.943946,"closeTime":1588069799999},{"openTime":1588069800000,"open":7736.44,"high":7749.91,"low":7736.44,"close":7747.58,"volume":8.730071,"closeTime":1588070699999},{"openTime":1588070700000,"open":7745.2,"high":7765.89,"low":7742.45,"close":7753.51,"volume":12.603958,"closeTime":1588071599999},{"openTime":1588071600000,"open":7753.53,"high":7759.68,"low":7738.19,"close":7754.54,"volume":7.405097,"closeTime":1588072499999},{"openTime":1588072500000,"open":7749.96,"high":7750.41,"low":7739.17,"close":7743.44,"volume":1.516994,"closeTime":1588073399999},{"openTime":1588073400000,"open":7739.57,"high":7759.42,"low":7739.5,"close":7753.61,"volume":20.914595,"closeTime":1588074299999},{"openTime":1588074300000,"open":7757.24,"high":7757.24,"low":7742.87,"close":7743.4,"volume":2.104311,"closeTime":1588075199999},{"openTime":1588075200000,"open":7743.47,"high":7747.45,"low":7720.94,"close":7742.06,"volume":14.49489,"closeTime":1588076099999},{"openTime":1588076100000,"open":7745.21,"high":7755.5,"low":7739.39,"close":7755.5,"volume":5.248862,"closeTime":1588076999999},{"openTime":1588077000000,"open":7756,"high":7764.69,"low":7746.91,"close":7762.55,"volume":17.777254,"closeTime":1588077899999},{"openTime":1588077900000,"open":7760.96,"high":7772.48,"low":7744.69,"close":7766.89,"volume":17.238268,"closeTime":1588078799999},{"openTime":1588078800000,"open":7768.82,"high":7773.78,"low":7756.35,"close":7761.54,"volume":24.952608,"closeTime":1588079699999},{"openTime":1588079700000,"open":7761.4,"high":7765.13,"low":7749.01,"close":7749.01,"volume":15.234794,"closeTime":1588080599999},{"openTime":1588080600000,"open":7753.93,"high":7761.01,"low":7738.93,"close":7756.95,"volume":18.388465,"closeTime":1588081499999},{"openTime":1588081500000,"open":7754.5,"high":7756.47,"low":7731.19,"close":7731.19,"volume":14.224322,"closeTime":1588082399999},{"openTime":1588082400000,"open":7732.72,"high":7746.04,"low":7719.01,"close":7742.34,"volume":31.640151,"closeTime":1588083299999},{"openTime":1588083300000,"open":7739.99,"high":7739.99,"low":7722.95,"close":7737.82,"volume":4.744674,"closeTime":1588084199999},{"openTime":1588084200000,"open":7736.04,"high":7750.13,"low":7730.43,"close":7735.65,"volume":7.850647,"closeTime":1588085099999},{"openTime":1588085100000,"open":7735.66,"high":7739.14,"low":7688.59,"close":7695.02,"volume":26.695364,"closeTime":1588085999999},{"openTime":1588086000000,"open":7690.27,"high":7719.37,"low":7671,"close":7712.46,"volume":39.528979,"closeTime":1588086899999},{"openTime":1588086900000,"open":7709.6,"high":7736.76,"low":7702.03,"close":7731.43,"volume":12.9176,"closeTime":1588087799999},{"openTime":1588087800000,"open":7728.52,"high":7734.03,"low":7711.87,"close":7713.28,"volume":20.425355,"closeTime":1588088699999},{"openTime":1588088700000,"open":7713.27,"high":7729.54,"low":7708.04,"close":7723.31,"volume":11.155587,"closeTime":1588089599999},{"openTime":1588089600000,"open":7721.68,"high":7738.14,"low":7711.64,"close":7735.67,"volume":10.494846,"closeTime":1588090499999},{"openTime":1588090500000,"open":7731.44,"high":7746.56,"low":7725.7,"close":7742.15,"volume":27.878079,"closeTime":1588091399999},{"openTime":1588091400000,"open":7742.15,"high":7749,"low":7732.98,"close":7742.1,"volume":5.188445,"closeTime":1588092299999},{"openTime":1588092300000,"open":7743.76,"high":7745.43,"low":7722.3,"close":7732.75,"volume":57.871294,"closeTime":1588093199999},{"openTime":1588093200000,"open":7732.74,"high":7737.48,"low":7724.64,"close":7731,"volume":19.034945,"closeTime":1588094099999},{"openTime":1588094100000,"open":7726.51,"high":7735.06,"low":7717.1,"close":7728.77,"volume":5.848731,"closeTime":1588094999999},{"openTime":1588095000000,"open":7734.67,"high":7742.28,"low":7731.91,"close":7742.28,"volume":22.53656,"closeTime":1588095899999},{"openTime":1588095900000,"open":7743.43,"high":7750,"low":7731.73,"close":7739.35,"volume":27.089866,"closeTime":1588096799999},{"openTime":1588096800000,"open":7738.34,"high":7745.82,"low":7733.56,"close":7740.18,"volume":36.878554,"closeTime":1588097699999},{"openTime":1588097700000,"open":7739.9,"high":7744.49,"low":7734.67,"close":7744.49,"volume":8.368542,"closeTime":1588098599999},{"openTime":1588098600000,"open":7746.07,"high":7748.79,"low":7730,"close":7742.98,"volume":39.817304,"closeTime":1588099499999},{"openTime":1588099500000,"open":7742.98,"high":7751.51,"low":7738.5,"close":7741.5,"volume":5.473172,"closeTime":1588100399999},{"openTime":1588100400000,"open":7748.54,"high":7757.95,"low":7737.91,"close":7747.31,"volume":31.698287,"closeTime":1588101299999},{"openTime":1588101300000,"open":7741.04,"high":7744.49,"low":7725.23,"close":7733.19,"volume":14.229863,"closeTime":1588102199999},{"openTime":1588102200000,"open":7726.9,"high":7734.57,"low":7724.1,"close":7732.76,"volume":2.929033,"closeTime":1588103099999},{"openTime":1588103100000,"open":7731.88,"high":7731.88,"low":7713.16,"close":7724.83,"volume":35.681577,"closeTime":1588103999999},{"openTime":1588104000000,"open":7721.23,"high":7742.74,"low":7711.52,"close":7736.22,"volume":36.499418,"closeTime":1588104899999},{"openTime":1588104900000,"open":7742.09,"high":7744.49,"low":7728.95,"close":7738.79,"volume":44.264144,"closeTime":1588105799999},{"openTime":1588105800000,"open":7735.06,"high":7745.35,"low":7725.54,"close":7741.86,"volume":13.422838,"closeTime":1588106699999},{"openTime":1588106700000,"open":7745.34,"high":7745.34,"low":7734.42,"close":7734.42,"volume":23.033635,"closeTime":1588107599999},{"openTime":1588107600000,"open":7734.42,"high":7734.76,"low":7719.27,"close":7728.21,"volume":11.54999,"closeTime":1588108499999},{"openTime":1588108500000,"open":7732.45,"high":7732.45,"low":7713.8,"close":7725.94,"volume":15.868953,"closeTime":1588109399999},{"openTime":1588109400000,"open":7726.56,"high":7742.07,"low":7723.46,"close":7724.38,"volume":38.900757,"closeTime":1588110299999},{"openTime":1588110300000,"open":7728.87,"high":7739.43,"low":7725.42,"close":7733.5,"volume":9.739692,"closeTime":1588111199999},{"openTime":1588111200000,"open":7733.99,"high":7742.69,"low":7727.87,"close":7742.69,"volume":18.169824,"closeTime":1588112099999},{"openTime":1588112100000,"open":7737.27,"high":7744.23,"low":7729,"close":7743.61,"volume":7.499767,"closeTime":1588112999999},{"openTime":1588113000000,"open":7738.94,"high":7749.09,"low":7738.86,"close":7740.96,"volume":10.912256,"closeTime":1588113899999},{"openTime":1588113900000,"open":7746.35,"high":7771.95,"low":7746.35,"close":7763.45,"volume":54.072456,"closeTime":1588114799999},{"openTime":1588114800000,"open":7763.06,"high":7778.43,"low":7754.09,"close":7770.94,"volume":31.000548,"closeTime":1588115699999},{"openTime":1588115700000,"open":7776.79,"high":7776.79,"low":7759.41,"close":7773.86,"volume":18.250422,"closeTime":1588116599999},{"openTime":1588116600000,"open":7775.43,"high":7778.68,"low":7755.31,"close":7763.98,"volume":15.772176,"closeTime":1588117499999},{"openTime":1588117500000,"open":7759.91,"high":7777.04,"low":7754,"close":7754,"volume":29.36599,"closeTime":1588118399999},{"openTime":1588118400000,"open":7754,"high":7776.99,"low":7754,"close":7767.68,"volume":15.836734,"closeTime":1588119299999},{"openTime":1588119300000,"open":7761.48,"high":7775.98,"low":7760.35,"close":7775.01,"volume":15.250002,"closeTime":1588120199999},{"openTime":1588120200000,"open":7774.84,"high":7774.84,"low":7762.39,"close":7763.89,"volume":21.611874,"closeTime":1588121099999},{"openTime":1588121100000,"open":7761.42,"high":7765.65,"low":7742.37,"close":7742.37,"volume":15.545084,"closeTime":1588121999999},{"openTime":1588122000000,"open":7740.23,"high":7759.77,"low":7740.21,"close":7759.77,"volume":30.301387,"closeTime":1588122899999},{"openTime":1588122900000,"open":7760.35,"high":7761.59,"low":7755.27,"close":7759.56,"volume":11.334598,"closeTime":1588123799999},{"openTime":1588123800000,"open":7759.54,"high":7760.21,"low":7748.75,"close":7760.18,"volume":7.954294,"closeTime":1588124699999},{"openTime":1588124700000,"open":7760.18,"high":7775.52,"low":7758.7,"close":7773.04,"volume":23.638321,"closeTime":1588125599999},{"openTime":1588125600000,"open":7772.76,"high":7881.23,"low":7715.77,"close":7765.89,"volume":267.808323,"closeTime":1588126499999},{"openTime":1588126500000,"open":7766.91,"high":7790,"low":7749.45,"close":7787.15,"volume":43.578603,"closeTime":1588127399999},{"openTime":1588127400000,"open":7784.99,"high":7808,"low":7781.76,"close":7793,"volume":38.015289,"closeTime":1588128299999},{"openTime":1588128300000,"open":7797.51,"high":7808.51,"low":7794.13,"close":7795.67,"volume":18.989413,"closeTime":1588129199999},{"openTime":1588129200000,"open":7797.05,"high":7842.52,"low":7796.09,"close":7832.56,"volume":35.957609,"closeTime":1588130099999},{"openTime":1588130100000,"open":7832.56,"high":7844,"low":7818.78,"close":7818.78,"volume":52.466364,"closeTime":1588130999999},{"openTime":1588131000000,"open":7824.38,"high":7837.1,"low":7819.69,"close":7824.44,"volume":4.058713,"closeTime":1588131899999},{"openTime":1588131900000,"open":7832.75,"high":7835.04,"low":7810.16,"close":7824.08,"volume":26.402689,"closeTime":1588132799999},{"openTime":1588132800000,"open":7824.08,"high":7837.91,"low":7824.08,"close":7834.11,"volume":13.517418,"closeTime":1588133699999},{"openTime":1588133700000,"open":7829.76,"high":7830.9,"low":7816.33,"close":7818.96,"volume":3.451783,"closeTime":1588134599999},{"openTime":1588134600000,"open":7818.27,"high":7835.63,"low":7816.4,"close":7835.63,"volume":2.407074,"closeTime":1588135499999},{"openTime":1588135500000,"open":7832.23,"high":7855.23,"low":7832.23,"close":7851.63,"volume":7.99368,"closeTime":1588136399999},{"openTime":1588136400000,"open":7853.94,"high":7875.3,"low":7841.77,"close":7856.92,"volume":22.040287,"closeTime":1588137299999},{"openTime":1588137300000,"open":7859.98,"high":7885.85,"low":7859.98,"close":7869.58,"volume":32.013835,"closeTime":1588138199999},{"openTime":1588138200000,"open":7874.32,"high":7881.16,"low":7854.62,"close":7873.17,"volume":17.555143,"closeTime":1588139099999},{"openTime":1588139100000,"open":7870.58,"high":7874.92,"low":7863.46,"close":7874.45,"volume":2.55315,"closeTime":1588139999999},{"openTime":1588140000000,"open":7874.92,"high":7919.99,"low":7855.85,"close":7911.04,"volume":100.240379,"closeTime":1588140899999},{"openTime":1588140900000,"open":7911.04,"high":7947.99,"low":7905.99,"close":7947.99,"volume":50.917019,"closeTime":1588141799999},{"openTime":1588141800000,"open":7947.18,"high":7975,"low":7922.65,"close":7943.97,"volume":70.429152,"closeTime":1588142699999},{"openTime":1588142700000,"open":7943.59,"high":7965.01,"low":7942.12,"close":7955.79,"volume":22.601525,"closeTime":1588143599999},{"openTime":1588143600000,"open":7960.53,"high":7980,"low":7944.27,"close":7980,"volume":27.192415,"closeTime":1588144499999},{"openTime":1588144500000,"open":7979.8,"high":7980,"low":7940.85,"close":7945.44,"volume":22.9835,"closeTime":1588145399999},{"openTime":1588145400000,"open":7945.22,"high":7950.48,"low":7927.03,"close":7950.48,"volume":14.45257,"closeTime":1588146299999},{"openTime":1588146300000,"open":7950.71,"high":7965.39,"low":7948.98,"close":7956.57,"volume":4.213299,"closeTime":1588147199999},{"openTime":1588147200000,"open":7958,"high":7983.96,"low":7958,"close":7960.3,"volume":45.787068,"closeTime":1588148099999},{"openTime":1588148100000,"open":7966.2,"high":7966.2,"low":7948,"close":7959.72,"volume":18.050296,"closeTime":1588148999999},{"openTime":1588149000000,"open":7959.74,"high":7961.07,"low":7944.98,"close":7951,"volume":3.541732,"closeTime":1588149899999},{"openTime":1588149900000,"open":7951,"high":7959.13,"low":7942.73,"close":7951.62,"volume":8.967724,"closeTime":1588150799999},{"openTime":1588150800000,"open":7956.73,"high":7963.38,"low":7953.63,"close":7953.97,"volume":4.226277,"closeTime":1588151699999},{"openTime":1588151700000,"open":7953.98,"high":7982.54,"low":7953.97,"close":7978.2,"volume":9.514079,"closeTime":1588152599999},{"openTime":1588152600000,"open":7977.83,"high":8008.16,"low":7960,"close":7967.34,"volume":65.615165,"closeTime":1588153499999},{"openTime":1588153500000,"open":7965.58,"high":7995.84,"low":7959.49,"close":7988.87,"volume":22.897105,"closeTime":1588154399999},{"openTime":1588154400000,"open":7991.53,"high":8121.89,"low":7981.7,"close":8067.13,"volume":233.541372,"closeTime":1588155299999},{"openTime":1588155300000,"open":8060.23,"high":8178.83,"low":8055.83,"close":8126.86,"volume":174.435451,"closeTime":1588156199999},{"openTime":1588156200000,"open":8127.63,"high":8136.59,"low":8075.85,"close":8120.52,"volume":101.889893,"closeTime":1588157099999},{"openTime":1588157100000,"open":8122.33,"high":8133.52,"low":8104.56,"close":8127.55,"volume":47.989369,"closeTime":1588157999999},{"openTime":1588158000000,"open":8132.77,"high":8192.92,"low":8132.77,"close":8154.25,"volume":116.124545,"closeTime":1588158899999},{"openTime":1588158900000,"open":8154.25,"high":8175.1,"low":8138.9,"close":8165.87,"volume":63.186346,"closeTime":1588159799999},{"openTime":1588159800000,"open":8165.87,"high":8165.87,"low":8140.32,"close":8155.88,"volume":52.14992,"closeTime":1588160699999},{"openTime":1588160700000,"open":8153.61,"high":8153.61,"low":8120.01,"close":8145.5,"volume":35.929307,"closeTime":1588161599999},{"openTime":1588161600000,"open":8145.5,"high":8161.99,"low":8142.43,"close":8149.87,"volume":20.508933,"closeTime":1588162499999},{"openTime":1588162500000,"open":8149.87,"high":8164.01,"low":8149.87,"close":8158.31,"volume":37.021383,"closeTime":1588163399999},{"openTime":1588163400000,"open":8163.62,"high":8180.36,"low":8161.17,"close":8166.33,"volume":64.900811,"closeTime":1588164299999},{"openTime":1588164300000,"open":8172.3,"high":8272.72,"low":8172,"close":8261.98,"volume":195.961636,"closeTime":1588165199999},{"openTime":1588165200000,"open":8263.56,"high":8361.97,"low":8257.75,"close":8325.6,"volume":168.108499,"closeTime":1588166099999},{"openTime":1588166100000,"open":8322.72,"high":8405.92,"low":8314.77,"close":8388.98,"volume":74.809381,"closeTime":1588166999999},{"openTime":1588167000000,"open":8388.98,"high":8388.98,"low":8275.87,"close":8303.5,"volume":104.842778,"closeTime":1588167899999},{"openTime":1588167900000,"open":8302.16,"high":8334.78,"low":8280,"close":8307.57,"volume":52.06532,"closeTime":1588168799999},{"openTime":1588168800000,"open":8310.47,"high":8324.67,"low":8281.99,"close":8306.41,"volume":72.525222,"closeTime":1588169699999},{"openTime":1588169700000,"open":8300.46,"high":8320,"low":8286.92,"close":8319.98,"volume":24.970177,"closeTime":1588170599999},{"openTime":1588170600000,"open":8320,"high":8356.33,"low":8320,"close":8341.48,"volume":21.493544,"closeTime":1588171499999},{"openTime":1588171500000,"open":8341.48,"high":8372.66,"low":8331.06,"close":8364.71,"volume":17.944948,"closeTime":1588172399999},{"openTime":1588172400000,"open":8369.63,"high":8370.48,"low":8320.73,"close":8320.73,"volume":21.279601,"closeTime":1588173299999},{"openTime":1588173300000,"open":8320.73,"high":8340.11,"low":8304.1,"close":8326.07,"volume":48.77805,"closeTime":1588174199999},{"openTime":1588174200000,"open":8323.6,"high":8357.81,"low":8321.69,"close":8353.7,"volume":49.336772,"closeTime":1588175099999},{"openTime":1588175100000,"open":8354.17,"high":8390.4,"low":8346.39,"close":8380.09,"volume":67.333344,"closeTime":1588175999999},{"openTime":1588176000000,"open":8379.74,"high":8464.3,"low":8341.93,"close":8441.44,"volume":131.117719,"closeTime":1588176899999},{"openTime":1588176900000,"open":8441.39,"high":8495,"low":8431.86,"close":8453.3,"volume":72.122943,"closeTime":1588177799999},{"openTime":1588177800000,"open":8453.3,"high":8672,"low":8441.16,"close":8666,"volume":169.109514,"closeTime":1588178699999},{"openTime":1588178700000,"open":8666,"high":8800,"low":8565.63,"close":8600.97,"volume":502.033374,"closeTime":1588179599999},{"openTime":1588179600000,"open":8606.21,"high":8689,"low":8603.24,"close":8648.31,"volume":109.400199,"closeTime":1588180499999},{"openTime":1588180500000,"open":8646.5,"high":8783.53,"low":8646.5,"close":8729.43,"volume":84.023356,"closeTime":1588181399999},{"openTime":1588181400000,"open":8728.86,"high":8942.21,"low":8708.57,"close":8935.27,"volume":210.242932,"closeTime":1588182299999},{"openTime":1588182300000,"open":8941.6,"high":8972.75,"low":8657.85,"close":8726.82,"volume":323.345426,"closeTime":1588183199999},{"openTime":1588183200000,"open":8729.09,"high":8756.26,"low":8589.51,"close":8715.7,"volume":137.112463,"closeTime":1588184099999},{"openTime":1588184100000,"open":8722.88,"high":8731.46,"low":8657.37,"close":8657.37,"volume":42.614726,"closeTime":1588184999999},{"openTime":1588185000000,"open":8652.23,"high":8692.22,"low":8639.02,"close":8659.24,"volume":65.382451,"closeTime":1588185899999},{"openTime":1588185900000,"open":8657.33,"high":8668.65,"low":8591,"close":8634.86,"volume":49.155453,"closeTime":1588186799999},{"openTime":1588186800000,"open":8630.8,"high":8681.21,"low":8630.8,"close":8651,"volume":25.751796,"closeTime":1588187699999},{"openTime":1588187700000,"open":8650.69,"high":8714.91,"low":8647.58,"close":8708.15,"volume":19.831647,"closeTime":1588188599999},{"openTime":1588188600000,"open":8714.6,"high":8791.59,"low":8688.53,"close":8755.68,"volume":48.300618,"closeTime":1588189499999},{"openTime":1588189500000,"open":8750.68,"high":8755.4,"low":8671.66,"close":8730.37,"volume":74.478096,"closeTime":1588190399999},{"openTime":1588190400000,"open":8735.09,"high":8776.41,"low":8713.8,"close":8750.57,"volume":83.999601,"closeTime":1588191299999},{"openTime":1588191300000,"open":8749.93,"high":8792.05,"low":8744.66,"close":8792.05,"volume":42.574917,"closeTime":1588192199999},{"openTime":1588192200000,"open":8791.08,"high":8836.8,"low":8771.02,"close":8835.47,"volume":53.903437,"closeTime":1588193099999},{"openTime":1588193100000,"open":8842.14,"high":8934.66,"low":8835.06,"close":8930.93,"volume":70.504999,"closeTime":1588193999999},{"openTime":1588194000000,"open":8929.87,"high":8946.21,"low":8766.03,"close":8865.94,"volume":154.978341,"closeTime":1588194899999},{"openTime":1588194900000,"open":8871.74,"high":8885.17,"low":8810.01,"close":8835.32,"volume":32.033899,"closeTime":1588195799999},{"openTime":1588195800000,"open":8833.55,"high":8859.38,"low":8793.21,"close":8851.94,"volume":49.693071,"closeTime":1588196699999},{"openTime":1588196700000,"open":8851.96,"high":8880.94,"low":8833.79,"close":8861.47,"volume":122.536397,"closeTime":1588197599999},{"openTime":1588197600000,"open":8861.49,"high":8862.52,"low":8723,"close":8745.76,"volume":127.141556,"closeTime":1588198499999},{"openTime":1588198500000,"open":8747.64,"high":8771.43,"low":8693.2,"close":8711.37,"volume":90.988644,"closeTime":1588199399999},{"openTime":1588199400000,"open":8711.37,"high":8777.46,"low":8711.36,"close":8760,"volume":23.832204,"closeTime":1588200299999},{"openTime":1588200300000,"open":8760,"high":8806.81,"low":8758.26,"close":8767.3,"volume":17.105247,"closeTime":1588201199999},{"openTime":1588201200000,"open":8761.12,"high":8799.78,"low":8761.12,"close":8781.97,"volume":4.283862,"closeTime":1588202099999},{"openTime":1588202100000,"open":8785.7,"high":8785.7,"low":8721.01,"close":8745.93,"volume":29.382045,"closeTime":1588202999999},{"openTime":1588203000000,"open":8741.79,"high":8751.53,"low":8716.66,"close":8742.25,"volume":16.600383,"closeTime":1588203899999},{"openTime":1588203900000,"open":8739.51,"high":8794.45,"low":8733.2,"close":8788.16,"volume":28.524543,"closeTime":1588204799999},{"openTime":1588204800000,"open":8786.38,"high":8793.17,"low":8737.6,"close":8745.62,"volume":40.216814,"closeTime":1588205699999},{"openTime":1588205700000,"open":8745.62,"high":8755.91,"low":8713.66,"close":8755.91,"volume":45.293438,"closeTime":1588206599999},{"openTime":1588206600000,"open":8754.24,"high":8777.89,"low":8742.58,"close":8773.47,"volume":15.444636,"closeTime":1588207499999},{"openTime":1588207500000,"open":8775.69,"high":8827,"low":8771.73,"close":8824.1,"volume":29.122977,"closeTime":1588208399999},{"openTime":1588208400000,"open":8824.16,"high":8866.66,"low":8802.63,"close":8845.39,"volume":21.158672,"closeTime":1588209299999},{"openTime":1588209300000,"open":8841.52,"high":8873.76,"low":8823.64,"close":8865.09,"volume":21.359033,"closeTime":1588210199999},{"openTime":1588210200000,"open":8861.66,"high":8877.65,"low":8835.09,"close":8835.09,"volume":22.45935,"closeTime":1588211099999},{"openTime":1588211100000,"open":8840.55,"high":8859.71,"low":8820.46,"close":8852.53,"volume":17.192946,"closeTime":1588211999999},{"openTime":1588212000000,"open":8852.58,"high":8853.66,"low":8823.58,"close":8840.05,"volume":21.222095,"closeTime":1588212899999},{"openTime":1588212900000,"open":8845.1,"high":8855,"low":8822.9,"close":8843.37,"volume":10.683736,"closeTime":1588213799999},{"openTime":1588213800000,"open":8842.4,"high":8886.52,"low":8829.94,"close":8883.64,"volume":23.927175,"closeTime":1588214699999},{"openTime":1588214700000,"open":8883.64,"high":8979,"low":8880.47,"close":8959.49,"volume":35.868909,"closeTime":1588215599999},{"openTime":1588215600000,"open":8957.41,"high":9010.17,"low":8765,"close":8935.12,"volume":175.496453,"closeTime":1588216499999},{"openTime":1588216500000,"open":8942.93,"high":9092.77,"low":8937.62,"close":9058.96,"volume":81.07191,"closeTime":1588217399999},{"openTime":1588217400000,"open":9058.96,"high":9227.27,"low":9011.35,"close":9162.04,"volume":152.680561,"closeTime":1588218299999},{"openTime":1588218300000,"open":9152.23,"high":9309.91,"low":9141.1,"close":9303.65,"volume":98.674423,"closeTime":1588219199999},{"openTime":1588219200000,"open":9296.72,"high":9296.72,"low":9035.49,"close":9128.05,"volume":173.775462,"closeTime":1588220099999},{"openTime":1588220100000,"open":9127.97,"high":9176,"low":9117.31,"close":9166.79,"volume":68.354616,"closeTime":1588220999999},{"openTime":1588221000000,"open":9166.79,"high":9233.54,"low":9146.93,"close":9174.45,"volume":47.736875,"closeTime":1588221899999},{"openTime":1588221900000,"open":9174.21,"high":9191.98,"low":9142.11,"close":9163.7,"volume":25.73684,"closeTime":1588222799999},{"openTime":1588222800000,"open":9169.68,"high":9241.99,"low":9169.68,"close":9234.82,"volume":80.315953,"closeTime":1588223699999},{"openTime":1588223700000,"open":9238.56,"high":9293.83,"low":9222.39,"close":9268.64,"volume":34.015525,"closeTime":1588224599999},{"openTime":1588224600000,"open":9265.06,"high":9316.84,"low":9233.61,"close":9292.81,"volume":90.071018,"closeTime":1588225499999},{"openTime":1588225500000,"open":9291.82,"high":9414.27,"low":9275,"close":9382.49,"volume":110.232959,"closeTime":1588226399999},{"openTime":1588226400000,"open":9363.63,"high":9474.88,"low":9324.12,"close":9401.07,"volume":75.315695,"closeTime":1588227299999},{"openTime":1588227300000,"open":9399.31,"high":9461.59,"low":9350.03,"close":9362.6,"volume":42.071079,"closeTime":1588228199999},{"openTime":1588228200000,"open":9359.94,"high":9399.96,"low":9246.59,"close":9377.33,"volume":85.684073,"closeTime":1588229099999},{"openTime":1588229100000,"open":9384.13,"high":9384.37,"low":9299,"close":9323.8,"volume":48.136013,"closeTime":1588229999999},{"openTime":1588230000000,"open":9320.18,"high":9345.04,"low":9227.27,"close":9263.08,"volume":54.489429,"closeTime":1588230899999},{"openTime":1588230900000,"open":9263.08,"high":9275.71,"low":9015.39,"close":9104.69,"volume":150.734754,"closeTime":1588231799999},{"openTime":1588231800000,"open":9108.19,"high":9183.81,"low":9080,"close":9162.75,"volume":23.85385,"closeTime":1588232699999},{"openTime":1588232700000,"open":9162.75,"high":9223.14,"low":9160.09,"close":9181.39,"volume":42.412232,"closeTime":1588233599999},{"openTime":1588233600000,"open":9182.12,"high":9233.19,"low":9138.29,"close":9196.75,"volume":24.431435,"closeTime":1588234499999},{"openTime":1588234500000,"open":9199.62,"high":9212.14,"low":9158.87,"close":9182.82,"volume":20.76354,"closeTime":1588235399999},{"openTime":1588235400000,"open":9178.72,"high":9199,"low":9133.33,"close":9187.09,"volume":15.454263,"closeTime":1588236299999},{"openTime":1588236300000,"open":9179.11,"high":9182.44,"low":9100,"close":9127.19,"volume":13.995137,"closeTime":1588237199999},{"openTime":1588237200000,"open":9118.38,"high":9118.38,"low":8870.63,"close":8959.68,"volume":160.489667,"closeTime":1588238099999},{"openTime":1588238100000,"open":8956.97,"high":8978.94,"low":8820.22,"close":8926.15,"volume":57.066725,"closeTime":1588238999999},{"openTime":1588239000000,"open":8928.59,"high":8958.47,"low":8861.63,"close":8882.12,"volume":18.921825,"closeTime":1588239899999},{"openTime":1588239900000,"open":8882.01,"high":8885,"low":8645.46,"close":8655.2,"volume":99.656119,"closeTime":1588240799999},{"openTime":1588240800000,"open":8645.02,"high":8785.66,"low":8553.89,"close":8769.4,"volume":90.542871,"closeTime":1588241699999},{"openTime":1588241700000,"open":8770.27,"high":8870.63,"low":8770.27,"close":8833.72,"volume":50.296957,"closeTime":1588242599999},{"openTime":1588242600000,"open":8838.98,"high":8853.99,"low":8772.84,"close":8821.85,"volume":33.483731,"closeTime":1588243499999},{"openTime":1588243500000,"open":8821.32,"high":8917.01,"low":8808.29,"close":8901.19,"volume":27.195433,"closeTime":1588244399999},{"openTime":1588244400000,"open":8901.19,"high":8957.51,"low":8892.69,"close":8950.81,"volume":31.236712,"closeTime":1588245299999},{"openTime":1588245300000,"open":8956.21,"high":8957.23,"low":8838.69,"close":8904.99,"volume":42.314398,"closeTime":1588246199999},{"openTime":1588246200000,"open":8910.7,"high":8963.59,"low":8910.7,"close":8948.73,"volume":33.552812,"closeTime":1588247099999},{"openTime":1588247100000,"open":8942.93,"high":8948.71,"low":8843.93,"close":8843.93,"volume":26.022451,"closeTime":1588247999999},{"openTime":1588248000000,"open":8848.8,"high":8920,"low":8807.69,"close":8911.79,"volume":22.77642,"closeTime":1588248899999},{"openTime":1588248900000,"open":8911.79,"high":8920.26,"low":8866.06,"close":8868.46,"volume":6.091879,"closeTime":1588249799999},{"openTime":1588249800000,"open":8869.68,"high":8889.65,"low":8816.63,"close":8840.23,"volume":18.60775,"closeTime":1588250699999},{"openTime":1588250700000,"open":8836.08,"high":8836.08,"low":8705.07,"close":8764.66,"volume":41.295627,"closeTime":1588251599999},{"openTime":1588251600000,"open":8768.63,"high":8838.23,"low":8723.49,"close":8820.58,"volume":33.522416,"closeTime":1588252499999},{"openTime":1588252500000,"open":8820.58,"high":8867.19,"low":8777.86,"close":8777.86,"volume":15.533357,"closeTime":1588253399999},{"openTime":1588253400000,"open":8785.52,"high":8831.57,"low":8768.91,"close":8830.9,"volume":20.223548,"closeTime":1588254299999},{"openTime":1588254300000,"open":8826.25,"high":8871.21,"low":8810.93,"close":8860.64,"volume":33.448741,"closeTime":1588255199999},{"openTime":1588255200000,"open":8859.36,"high":8900.47,"low":8843.93,"close":8854.75,"volume":28.699882,"closeTime":1588256099999},{"openTime":1588256100000,"open":8851.15,"high":8871.16,"low":8804.23,"close":8841.64,"volume":34.523736,"closeTime":1588256999999},{"openTime":1588257000000,"open":8836.62,"high":8862.37,"low":8792.6,"close":8804.77,"volume":20.420967,"closeTime":1588257899999},{"openTime":1588257900000,"open":8804.77,"high":8849.18,"low":8804.77,"close":8824.72,"volume":13.743528,"closeTime":1588258799999},{"openTime":1588258800000,"open":8835.77,"high":8858.62,"low":8833.19,"close":8844.51,"volume":12.614252,"closeTime":1588259699999},{"openTime":1588259700000,"open":8844.51,"high":8854.19,"low":8809.6,"close":8834.92,"volume":11.641173,"closeTime":1588260599999},{"openTime":1588260600000,"open":8831.14,"high":8836.59,"low":8796.85,"close":8809.47,"volume":18.350652,"closeTime":1588261499999},{"openTime":1588261500000,"open":8807.14,"high":8816.32,"low":8745.79,"close":8782.25,"volume":29.146696,"closeTime":1588262399999},{"openTime":1588262400000,"open":8781.17,"high":8798.77,"low":8730.76,"close":8781.94,"volume":38.666286,"closeTime":1588263299999},{"openTime":1588263300000,"open":8781.99,"high":8781.99,"low":8672.46,"close":8715.51,"volume":44.61996,"closeTime":1588264199999},{"openTime":1588264200000,"open":8717.44,"high":8729.93,"low":8650,"close":8651.13,"volume":45.521752,"closeTime":1588265099999},{"openTime":1588265100000,"open":8650.24,"high":8710.04,"low":8629.16,"close":8690.75,"volume":29.870043,"closeTime":1588265999999},{"openTime":1588266000000,"open":8693.48,"high":8714.36,"low":8664.52,"close":8698.92,"volume":29.88064,"closeTime":1588266899999},{"openTime":1588266900000,"open":8697,"high":8698.92,"low":8606.54,"close":8617.35,"volume":38.944546,"closeTime":1588267799999},{"openTime":1588267800000,"open":8613.7,"high":8615.78,"low":8461.53,"close":8520.24,"volume":146.700202,"closeTime":1588268699999},{"openTime":1588268700000,"open":8534.1,"high":8620.42,"low":8405,"close":8557.1,"volume":119.706779,"closeTime":1588269599999},{"openTime":1588269600000,"open":8554.55,"high":8655.82,"low":8554.2,"close":8631.34,"volume":102.350317,"closeTime":1588270499999},{"openTime":1588270500000,"open":8637.96,"high":8684.43,"low":8591.56,"close":8682.96,"volume":31.604988,"closeTime":1588271399999},{"openTime":1588271400000,"open":8678.67,"high":8731,"low":8647.21,"close":8716.77,"volume":40.308964,"closeTime":1588272299999},{"openTime":1588272300000,"open":8720.62,"high":8721.21,"low":8631.88,"close":8669.53,"volume":36.162315,"closeTime":1588273199999},{"openTime":1588273200000,"open":8673.14,"high":8725.32,"low":8672.4,"close":8690.54,"volume":20.470228,"closeTime":1588274099999},{"openTime":1588274100000,"open":8694.18,"high":8858.39,"low":8694.18,"close":8854.15,"volume":75.934662,"closeTime":1588274999999},{"openTime":1588275000000,"open":8850.21,"high":8858.62,"low":8793.89,"close":8827.28,"volume":26.626393,"closeTime":1588275899999},{"openTime":1588275900000,"open":8827.28,"high":8857.93,"low":8803.73,"close":8844.3,"volume":27.300062,"closeTime":1588276799999},{"openTime":1588276800000,"open":8844.3,"high":8889,"low":8769.08,"close":8789.18,"volume":45.385793,"closeTime":1588277699999},{"openTime":1588277700000,"open":8789.18,"high":8839.46,"low":8730.76,"close":8763.52,"volume":30.126829,"closeTime":1588278599999},{"openTime":1588278600000,"open":8750.33,"high":8800,"low":8693.14,"close":8782.2,"volume":22.748128,"closeTime":1588279499999},{"openTime":1588279500000,"open":8784.29,"high":8834.77,"low":8750.01,"close":8823.03,"volume":26.699352,"closeTime":1588280399999},{"openTime":1588280400000,"open":8823.05,"high":8823.05,"low":8766.43,"close":8777.17,"volume":25.1962,"closeTime":1588281299999},{"openTime":1588281300000,"open":8777.71,"high":8858.25,"low":8777.71,"close":8836.8,"volume":13.562755,"closeTime":1588282199999},{"openTime":1588282200000,"open":8835.73,"high":8846.76,"low":8813.97,"close":8829.09,"volume":17.224553,"closeTime":1588283099999},{"openTime":1588283100000,"open":8825.2,"high":8829.73,"low":8747.15,"close":8768.28,"volume":34.986686,"closeTime":1588283999999},{"openTime":1588284000000,"open":8768.48,"high":8776.86,"low":8722.78,"close":8730.81,"volume":28.227566,"closeTime":1588284899999},{"openTime":1588284900000,"open":8738.46,"high":8738.46,"low":8634.25,"close":8720,"volume":57.703079,"closeTime":1588285799999},{"openTime":1588285800000,"open":8720,"high":8747.16,"low":8673.18,"close":8696.62,"volume":54.267332,"closeTime":1588286699999},{"openTime":1588286700000,"open":8689.97,"high":8767.21,"low":8683.75,"close":8767.21,"volume":19.480188,"closeTime":1588287599999},{"openTime":1588287600000,"open":8763.12,"high":8783.32,"low":8686.2,"close":8703.25,"volume":29.580675,"closeTime":1588288499999},{"openTime":1588288500000,"open":8697.1,"high":8697.1,"low":8630.27,"close":8677.21,"volume":18.634261,"closeTime":1588289399999},{"openTime":1588289400000,"open":8675.19,"high":8686.16,"low":8638.57,"close":8668.42,"volume":48.092574,"closeTime":1588290299999},{"openTime":1588290300000,"open":8673.34,"high":8673.34,"low":8588.69,"close":8625.19,"volume":40.715115,"closeTime":1588291199999},{"openTime":1588291200000,"open":8625.19,"high":8699.25,"low":8619.7,"close":8681.7,"volume":33.731831,"closeTime":1588292099999},{"openTime":1588292100000,"open":8691.14,"high":8720.95,"low":8647.21,"close":8718.87,"volume":26.153328,"closeTime":1588292999999},{"openTime":1588293000000,"open":8718.87,"high":8744.1,"low":8702.28,"close":8731.99,"volume":15.986482,"closeTime":1588293899999},{"openTime":1588293900000,"open":8734.24,"high":8734.24,"low":8694.65,"close":8716.3,"volume":14.378325,"closeTime":1588294799999},{"openTime":1588294800000,"open":8718.31,"high":8738.42,"low":8717.59,"close":8727.57,"volume":2.41522,"closeTime":1588295699999},{"openTime":1588295700000,"open":8722.52,"high":8765.17,"low":8707.94,"close":8714.27,"volume":10.492586,"closeTime":1588296599999},{"openTime":1588296600000,"open":8715.52,"high":8721.66,"low":8668.55,"close":8685.05,"volume":9.063347,"closeTime":1588297499999},{"openTime":1588297500000,"open":8685.94,"high":8702.25,"low":8663.88,"close":8667.19,"volume":12.72737,"closeTime":1588298399999},{"openTime":1588298400000,"open":8667.18,"high":8707.88,"low":8652.95,"close":8692.71,"volume":17.860252,"closeTime":1588299299999},{"openTime":1588299300000,"open":8696.16,"high":8720.96,"low":8694.64,"close":8720.96,"volume":5.41948,"closeTime":1588300199999},{"openTime":1588300200000,"open":8718.8,"high":8733.33,"low":8706.38,"close":8707.57,"volume":4.699167,"closeTime":1588301099999},{"openTime":1588301100000,"open":8710.75,"high":8737.15,"low":8702.98,"close":8737.03,"volume":7.731984,"closeTime":1588301999999},{"openTime":1588302000000,"open":8728.67,"high":8744.48,"low":8700.66,"close":8701.91,"volume":12.059726,"closeTime":1588302899999},{"openTime":1588302900000,"open":8702.39,"high":8712.25,"low":8671.15,"close":8678.5,"volume":13.792039,"closeTime":1588303799999},{"openTime":1588303800000,"open":8695.81,"high":8707.89,"low":8671.19,"close":8673.09,"volume":10.31155,"closeTime":1588304699999},{"openTime":1588304700000,"open":8673.09,"high":8691.16,"low":8666.66,"close":8674.42,"volume":10.22446,"closeTime":1588305599999},{"openTime":1588305600000,"open":8681.69,"high":8726.05,"low":8679.02,"close":8726.05,"volume":13.655597,"closeTime":1588306499999},{"openTime":1588306500000,"open":8719.24,"high":8734.05,"low":8708.27,"close":8720.44,"volume":4.887601,"closeTime":1588307399999},{"openTime":1588307400000,"open":8726.97,"high":8766,"low":8721.28,"close":8754.78,"volume":10.800196,"closeTime":1588308299999},{"openTime":1588308300000,"open":8754.77,"high":8801.55,"low":8746.62,"close":8789.75,"volume":21.833932,"closeTime":1588309199999},{"openTime":1588309200000,"open":8791,"high":8794.83,"low":8769.09,"close":8781.09,"volume":6.808049,"closeTime":1588310099999},{"openTime":1588310100000,"open":8773.83,"high":8828.47,"low":8764.33,"close":8818.83,"volume":12.35542,"closeTime":1588310999999},{"openTime":1588311000000,"open":8818.09,"high":8838.22,"low":8795.43,"close":8801.84,"volume":16.075389,"closeTime":1588311899999},{"openTime":1588311900000,"open":8795.48,"high":8819.55,"low":8791.03,"close":8818.01,"volume":7.830363,"closeTime":1588312799999},{"openTime":1588312800000,"open":8815.02,"high":8815.02,"low":8764.71,"close":8778.17,"volume":6.347334,"closeTime":1588313699999},{"openTime":1588313700000,"open":8778.38,"high":8788.36,"low":8751.57,"close":8768.63,"volume":6.336264,"closeTime":1588314599999},{"openTime":1588314600000,"open":8771.65,"high":8794.37,"low":8771.65,"close":8792.15,"volume":4.760217,"closeTime":1588315499999},{"openTime":1588315500000,"open":8787.43,"high":8793.82,"low":8755.99,"close":8755.99,"volume":3.490642,"closeTime":1588316399999},{"openTime":1588316400000,"open":8756.47,"high":8780.16,"low":8756.47,"close":8772.22,"volume":9.812396,"closeTime":1588317299999},{"openTime":1588317300000,"open":8769,"high":8772.23,"low":8709.64,"close":8728.32,"volume":10.604955,"closeTime":1588318199999},{"openTime":1588318200000,"open":8728.32,"high":8757.82,"low":8714.81,"close":8746.34,"volume":14.471709,"closeTime":1588319099999},{"openTime":1588319100000,"open":8744.05,"high":8775.88,"low":8744.03,"close":8775,"volume":6.502993,"closeTime":1588319999999},{"openTime":1588320000000,"open":8777.82,"high":8804.18,"low":8776.14,"close":8795.38,"volume":32.398468,"closeTime":1588320899999},{"openTime":1588320900000,"open":8795.38,"high":8811.07,"low":8756,"close":8760.36,"volume":12.31071,"closeTime":1588321799999},{"openTime":1588321800000,"open":8760.34,"high":8785.52,"low":8760.34,"close":8784.37,"volume":23.072862,"closeTime":1588322699999},{"openTime":1588322700000,"open":8782.52,"high":8805.26,"low":8780.93,"close":8800.75,"volume":7.55888,"closeTime":1588323599999},{"openTime":1588323600000,"open":8807.69,"high":8825.98,"low":8805.59,"close":8809.67,"volume":37.433553,"closeTime":1588324499999},{"openTime":1588324500000,"open":8809.67,"high":8816,"low":8787.45,"close":8792.5,"volume":18.819786,"closeTime":1588325399999},{"openTime":1588325400000,"open":8790.14,"high":8817.39,"low":8780.09,"close":8817.39,"volume":12.444272,"closeTime":1588326299999},{"openTime":1588326300000,"open":8821.17,"high":8869.68,"low":8807.62,"close":8852.87,"volume":38.053822,"closeTime":1588327199999},{"openTime":1588327200000,"open":8856.28,"high":8886.89,"low":8833.26,"close":8871.3,"volume":46.225631,"closeTime":1588328099999},{"openTime":1588328100000,"open":8874.86,"high":8884.51,"low":8839.51,"close":8846.65,"volume":5.558992,"closeTime":1588328999999},{"openTime":1588329000000,"open":8852.63,"high":8866.79,"low":8830.24,"close":8840.55,"volume":9.005229,"closeTime":1588329899999},{"openTime":1588329900000,"open":8836.22,"high":8911.86,"low":8829.36,"close":8911.86,"volume":15.692255,"closeTime":1588330799999},{"openTime":1588330800000,"open":8914.43,"high":8917,"low":8882.44,"close":8882.44,"volume":30.558909,"closeTime":1588331699999},{"openTime":1588331700000,"open":8882.46,"high":8961.76,"low":8879.43,"close":8959.06,"volume":26.697975,"closeTime":1588332599999},{"openTime":1588332600000,"open":8959.06,"high":9073.81,"low":8937.52,"close":9038.71,"volume":78.563163,"closeTime":1588333499999},{"openTime":1588333500000,"open":9041.61,"high":9048.86,"low":8923,"close":9008.87,"volume":68.893084,"closeTime":1588334399999},{"openTime":1588334400000,"open":9009.32,"high":9031.53,"low":8970.92,"close":8979.49,"volume":67.096393,"closeTime":1588335299999},{"openTime":1588335300000,"open":8979.33,"high":8979.33,"low":8898.53,"close":8903.35,"volume":41.801096,"closeTime":1588336199999},{"openTime":1588336200000,"open":8911.2,"high":8929.51,"low":8823.14,"close":8858.2,"volume":60.160668,"closeTime":1588337099999},{"openTime":1588337100000,"open":8855.04,"high":8894.96,"low":8846.15,"close":8883.82,"volume":12.420064,"closeTime":1588337999999},{"openTime":1588338000000,"open":8886.14,"high":8930.46,"low":8886.12,"close":8902.76,"volume":17.098909,"closeTime":1588338899999},{"openTime":1588338900000,"open":8914.13,"high":8917.53,"low":8808.49,"close":8827.14,"volume":49.863518,"closeTime":1588339799999},{"openTime":1588339800000,"open":8826.56,"high":8847.98,"low":8784.84,"close":8816.82,"volume":74.065669,"closeTime":1588340699999},{"openTime":1588340700000,"open":8818.55,"high":8850,"low":8791.03,"close":8800.24,"volume":21.672467,"closeTime":1588341599999},{"openTime":1588341600000,"open":8801.96,"high":8801.96,"low":8718.06,"close":8760.35,"volume":58.160436,"closeTime":1588342499999},{"openTime":1588342500000,"open":8755.07,"high":8786.69,"low":8748.68,"close":8784,"volume":21.521488,"closeTime":1588343399999},{"openTime":1588343400000,"open":8784,"high":8790.64,"low":8740.88,"close":8771.46,"volume":13.020045,"closeTime":1588344299999},{"openTime":1588344300000,"open":8767.49,"high":8846.23,"low":8760.69,"close":8834.76,"volume":33.807181,"closeTime":1588345199999},{"openTime":1588345200000,"open":8827.96,"high":8866.3,"low":8805.6,"close":8845.87,"volume":26.867609,"closeTime":1588346099999},{"openTime":1588346100000,"open":8845.13,"high":8850.2,"low":8791.03,"close":8797.11,"volume":24.897845,"closeTime":1588346999999},{"openTime":1588347000000,"open":8802.96,"high":8817.81,"low":8755.95,"close":8771.05,"volume":29.019863,"closeTime":1588347899999},{"openTime":1588347900000,"open":8771.04,"high":8771.04,"low":8733.33,"close":8733.33,"volume":54.357922,"closeTime":1588348799999},{"openTime":1588348800000,"open":8730.95,"high":8750,"low":8657.95,"close":8744.9,"volume":117.746327,"closeTime":1588349699999},{"openTime":1588349700000,"open":8744.9,"high":8761.39,"low":8699.24,"close":8709.9,"volume":19.866236,"closeTime":1588350599999},{"openTime":1588350600000,"open":8716.3,"high":8738.42,"low":8677.52,"close":8728.1,"volume":20.853884,"closeTime":1588351499999},{"openTime":1588351500000,"open":8733.91,"high":8769.04,"low":8728.35,"close":8734.42,"volume":48.262538,"closeTime":1588352399999},{"openTime":1588352400000,"open":8734.72,"high":8764.66,"low":8719.36,"close":8731.24,"volume":27.287583,"closeTime":1588353299999},{"openTime":1588353300000,"open":8734.96,"high":8737.36,"low":8697.51,"close":8705.95,"volume":46.405138,"closeTime":1588354199999},{"openTime":1588354200000,"open":8703.63,"high":8751.52,"low":8689,"close":8730,"volume":22.545001,"closeTime":1588355099999},{"openTime":1588355100000,"open":8731.6,"high":8771.36,"low":8731.6,"close":8762.55,"volume":32.019615,"closeTime":1588355999999},{"openTime":1588356000000,"open":8761.08,"high":8786.4,"low":8747.93,"close":8747.93,"volume":17.980356,"closeTime":1588356899999},{"openTime":1588356900000,"open":8747.93,"high":8777.82,"low":8742.83,"close":8767.49,"volume":31.214916,"closeTime":1588357799999},{"openTime":1588357800000,"open":8771.13,"high":8780.21,"low":8722.8,"close":8744.93,"volume":22.144103,"closeTime":1588358699999},{"openTime":1588358700000,"open":8744.93,"high":8746.55,"low":8725.37,"close":8740,"volume":10.3995,"closeTime":1588359599999},{"openTime":1588359600000,"open":8732.55,"high":8747.77,"low":8708.72,"close":8727.27,"volume":28.203655,"closeTime":1588360499999},{"openTime":1588360500000,"open":8727.38,"high":8751.53,"low":8725.05,"close":8751.53,"volume":9.025992,"closeTime":1588361399999},{"openTime":1588361400000,"open":8750.21,"high":8770.68,"low":8737.21,"close":8742.21,"volume":18.61355,"closeTime":1588362299999},{"openTime":1588362300000,"open":8740.03,"high":8740.78,"low":8705.06,"close":8729.27,"volume":24.425735,"closeTime":1588363199999},{"openTime":1588363200000,"open":8731.48,"high":8747.64,"low":8722.36,"close":8731.29,"volume":15.420856,"closeTime":1588364099999},{"openTime":1588364100000,"open":8733.5,"high":8743.96,"low":8703.59,"close":8717.11,"volume":8.618055,"closeTime":1588364999999},{"openTime":1588365000000,"open":8721.72,"high":8722.12,"low":8670,"close":8716.59,"volume":30.071664,"closeTime":1588365899999},{"openTime":1588365900000,"open":8716.59,"high":8745.71,"low":8687.3,"close":8731.01,"volume":31.075532,"closeTime":1588366799999},{"openTime":1588366800000,"open":8731.01,"high":8774.68,"low":8728.62,"close":8742.83,"volume":21.053967,"closeTime":1588367699999},{"openTime":1588367700000,"open":8749.92,"high":8763.16,"low":8740.19,"close":8762.03,"volume":21.070635,"closeTime":1588368599999},{"openTime":1588368600000,"open":8762.06,"high":8839.37,"low":8754.95,"close":8830.99,"volume":18.985099,"closeTime":1588369499999},{"openTime":1588369500000,"open":8826.04,"high":8852.58,"low":8813.06,"close":8852.58,"volume":46.710851,"closeTime":1588370399999},{"openTime":1588370400000,"open":8852.58,"high":8873.77,"low":8802.1,"close":8835.08,"volume":14.979523,"closeTime":1588371299999},{"openTime":1588371300000,"open":8835.08,"high":8854.6,"low":8816.26,"close":8836.35,"volume":29.936015,"closeTime":1588372199999},{"openTime":1588372200000,"open":8842.6,"high":8851.59,"low":8813.35,"close":8847.01,"volume":7.137234,"closeTime":1588373099999},{"openTime":1588373100000,"open":8842.89,"high":8860.23,"low":8840.32,"close":8845.03,"volume":9.86885,"closeTime":1588373999999},{"openTime":1588374000000,"open":8844.6,"high":8867.06,"low":8839.27,"close":8853.64,"volume":19.116313,"closeTime":1588374899999},{"openTime":1588374900000,"open":8852.01,"high":8903.78,"low":8840.74,"close":8900.49,"volume":31.077188,"closeTime":1588375799999},{"openTime":1588375800000,"open":8892.24,"high":8899.99,"low":8857.2,"close":8869.99,"volume":44.495576,"closeTime":1588376699999},{"openTime":1588376700000,"open":8869.99,"high":8873.79,"low":8810.39,"close":8828.12,"volume":31.920313,"closeTime":1588377599999},{"openTime":1588377600000,"open":8828.14,"high":8828.14,"low":8770.29,"close":8807.93,"volume":45.737344,"closeTime":1588378499999},{"openTime":1588378500000,"open":8803.2,"high":8826.18,"low":8800,"close":8800,"volume":13.236262,"closeTime":1588379399999},{"openTime":1588379400000,"open":8803.56,"high":8846.16,"low":8800.72,"close":8830.02,"volume":4.062115,"closeTime":1588380299999},{"openTime":1588380300000,"open":8831.56,"high":8851.07,"low":8825.85,"close":8837.92,"volume":11.121961,"closeTime":1588381199999},{"openTime":1588381200000,"open":8837.92,"high":8840.62,"low":8813.04,"close":8822.8,"volume":10.82762,"closeTime":1588382099999},{"openTime":1588382100000,"open":8816.3,"high":8826.23,"low":8792.64,"close":8799.06,"volume":6.543917,"closeTime":1588382999999},{"openTime":1588383000000,"open":8799.06,"high":8821.79,"low":8780.11,"close":8821.72,"volume":8.344697,"closeTime":1588383899999},{"openTime":1588383900000,"open":8818.19,"high":8826.21,"low":8797.96,"close":8803.67,"volume":6.586735,"closeTime":1588384799999},{"openTime":1588384800000,"open":8798.92,"high":8803.02,"low":8762.18,"close":8790.89,"volume":36.817029,"closeTime":1588385699999},{"openTime":1588385700000,"open":8790.89,"high":8823.78,"low":8782,"close":8821.46,"volume":17.109638,"closeTime":1588386599999},{"openTime":1588386600000,"open":8823.28,"high":8827.14,"low":8801.3,"close":8820.4,"volume":6.417354,"closeTime":1588387499999},{"openTime":1588387500000,"open":8818.46,"high":8842.13,"low":8811.34,"close":8820.7,"volume":16.606034,"closeTime":1588388399999},{"openTime":1588388400000,"open":8815.51,"high":8826,"low":8803.93,"close":8825.22,"volume":6.088733,"closeTime":1588389299999},{"openTime":1588389300000,"open":8821.8,"high":8846,"low":8815.07,"close":8846,"volume":9.415958,"closeTime":1588390199999},{"openTime":1588390200000,"open":8842.77,"high":8852.79,"low":8830.83,"close":8852.79,"volume":5.030349,"closeTime":1588391099999},{"openTime":1588391100000,"open":8850,"high":8863.01,"low":8838,"close":8843.21,"volume":7.965991,"closeTime":1588391999999},{"openTime":1588392000000,"open":8838.96,"high":8863.61,"low":8827.54,"close":8846.69,"volume":12.800094,"closeTime":1588392899999},{"openTime":1588392900000,"open":8846.69,"high":8856.03,"low":8821.85,"close":8821.85,"volume":5.492406,"closeTime":1588393799999},{"openTime":1588393800000,"open":8824.37,"high":8832.99,"low":8806.82,"close":8813.33,"volume":5.088968,"closeTime":1588394699999},{"openTime":1588394700000,"open":8806.78,"high":8825,"low":8795.56,"close":8823.86,"volume":5.744486,"closeTime":1588395599999},{"openTime":1588395600000,"open":8823.87,"high":8828.49,"low":8796.47,"close":8806.37,"volume":10.448679,"closeTime":1588396499999},{"openTime":1588396500000,"open":8806.06,"high":8810.51,"low":8789.77,"close":8807.95,"volume":4.63897,"closeTime":1588397399999},{"openTime":1588397400000,"open":8805.49,"high":8821.8,"low":8801.69,"close":8819.15,"volume":1.51113,"closeTime":1588398299999},{"openTime":1588398300000,"open":8819.18,"high":8837.92,"low":8808.39,"close":8822.79,"volume":4.556669,"closeTime":1588399199999},{"openTime":1588399200000,"open":8829.67,"high":8851.37,"low":8826.78,"close":8843.92,"volume":2.593284,"closeTime":1588400099999},{"openTime":1588400100000,"open":8844.03,"high":8851.19,"low":8829.04,"close":8835.02,"volume":6.880424,"closeTime":1588400999999},{"openTime":1588401000000,"open":8835.47,"high":8846,"low":8832.65,"close":8845.99,"volume":8.815307,"closeTime":1588401899999},{"openTime":1588401900000,"open":8845,"high":8846.51,"low":8819.7,"close":8830.52,"volume":4.703895,"closeTime":1588402799999},{"openTime":1588402800000,"open":8830.53,"high":8833.27,"low":8813.39,"close":8826.1,"volume":2.179261,"closeTime":1588403699999},{"openTime":1588403700000,"open":8828.56,"high":8835.08,"low":8817.82,"close":8835.03,"volume":2.353148,"closeTime":1588404599999},{"openTime":1588404600000,"open":8835.04,"high":8836.9,"low":8815.23,"close":8817.83,"volume":11.806251,"closeTime":1588405499999},{"openTime":1588405500000,"open":8818.07,"high":8818.72,"low":8785.06,"close":8804.57,"volume":25.253752,"closeTime":1588406399999},{"openTime":1588406400000,"open":8802.63,"high":8817.39,"low":8785.48,"close":8805.75,"volume":11.977126,"closeTime":1588407299999},{"openTime":1588407300000,"open":8805.75,"high":8825.26,"low":8800.38,"close":8803.87,"volume":26.647923,"closeTime":1588408199999},{"openTime":1588408200000,"open":8804.45,"high":8807.89,"low":8786.74,"close":8792.49,"volume":6.488179,"closeTime":1588409099999},{"openTime":1588409100000,"open":8786.64,"high":8796.29,"low":8775.15,"close":8782.65,"volume":20.069378,"closeTime":1588409999999},{"openTime":1588410000000,"open":8782.64,"high":8806.77,"low":8780.01,"close":8802,"volume":6.276947,"closeTime":1588410899999},{"openTime":1588410900000,"open":8802,"high":8830.61,"low":8802,"close":8830.61,"volume":11.868081,"closeTime":1588411799999},{"openTime":1588411800000,"open":8830.61,"high":8832.33,"low":8801.2,"close":8801.2,"volume":11.750312,"closeTime":1588412699999},{"openTime":1588412700000,"open":8808.71,"high":8819.35,"low":8793.02,"close":8819.35,"volume":15.509261,"closeTime":1588413599999},{"openTime":1588413600000,"open":8815.76,"high":8835.4,"low":8814.48,"close":8829.48,"volume":14.172866,"closeTime":1588414499999},{"openTime":1588414500000,"open":8823,"high":8846.12,"low":8823,"close":8830.51,"volume":1.844149,"closeTime":1588415399999},{"openTime":1588415400000,"open":8836.85,"high":8845.87,"low":8825.14,"close":8841.35,"volume":6.382861,"closeTime":1588416299999},{"openTime":1588416300000,"open":8845.98,"high":8857.19,"low":8826.28,"close":8835,"volume":9.304341,"closeTime":1588417199999},{"openTime":1588417200000,"open":8837.58,"high":8875.25,"low":8837.58,"close":8863.78,"volume":22.229768,"closeTime":1588418099999},{"openTime":1588418100000,"open":8863.78,"high":8897.09,"low":8855.68,"close":8888.04,"volume":21.541011,"closeTime":1588418999999},{"openTime":1588419000000,"open":8888.26,"high":8888.26,"low":8860,"close":8869.4,"volume":12.049686,"closeTime":1588419899999},{"openTime":1588419900000,"open":8864.28,"high":8876.39,"low":8846.2,"close":8846.2,"volume":25.612414,"closeTime":1588420799999},{"openTime":1588420800000,"open":8852.44,"high":8894.74,"low":8852.44,"close":8881.77,"volume":16.61202,"closeTime":1588421699999},{"openTime":1588421700000,"open":8875.91,"high":8948.11,"low":8874.06,"close":8929.6,"volume":82.44943,"closeTime":1588422599999},{"openTime":1588422600000,"open":8929.6,"high":8940.3,"low":8897.14,"close":8913.18,"volume":31.516174,"closeTime":1588423499999},{"openTime":1588423500000,"open":8913.18,"high":8918.56,"low":8852.77,"close":8872.55,"volume":30.252992,"closeTime":1588424399999},{"openTime":1588424400000,"open":8871.84,"high":8899.08,"low":8868.89,"close":8890.31,"volume":3.171398,"closeTime":1588425299999},{"openTime":1588425300000,"open":8886.22,"high":8888.37,"low":8863.29,"close":8879.31,"volume":3.657196,"closeTime":1588426199999},{"openTime":1588426200000,"open":8875.91,"high":8911.46,"low":8875.91,"close":8898.56,"volume":34.042993,"closeTime":1588427099999},{"openTime":1588427100000,"open":8898.56,"high":8919.99,"low":8885.63,"close":8911.38,"volume":22.846733,"closeTime":1588427999999},{"openTime":1588428000000,"open":8912.2,"high":8942.21,"low":8903.71,"close":8923.27,"volume":22.953344,"closeTime":1588428899999},{"openTime":1588428900000,"open":8918,"high":8919.68,"low":8898.17,"close":8905.02,"volume":7.489793,"closeTime":1588429799999},{"openTime":1588429800000,"open":8905.59,"high":8939.74,"low":8903.88,"close":8928.5,"volume":11.84304,"closeTime":1588430699999},{"openTime":1588430700000,"open":8931.92,"high":8967.15,"low":8924.53,"close":8924.53,"volume":50.041692,"closeTime":1588431599999},{"openTime":1588431600000,"open":8924.54,"high":8977.56,"low":8919.41,"close":8974.2,"volume":10.100043,"closeTime":1588432499999},{"openTime":1588432500000,"open":8974.42,"high":8974.42,"low":8918.31,"close":8918.31,"volume":169.446957,"closeTime":1588433399999},{"openTime":1588433400000,"open":8919.99,"high":8930,"low":8900.03,"close":8923,"volume":32.586001,"closeTime":1588434299999},{"openTime":1588434300000,"open":8928.03,"high":8945.68,"low":8905.57,"close":8942.9,"volume":34.315899,"closeTime":1588435199999},{"openTime":1588435200000,"open":8945.65,"high":8985.29,"low":8930.65,"close":8962.61,"volume":82.675277,"closeTime":1588436099999},{"openTime":1588436100000,"open":8964.81,"high":8984.96,"low":8950.67,"close":8976.02,"volume":48.743738,"closeTime":1588436999999},{"openTime":1588437000000,"open":8973.88,"high":9015.12,"low":8973.58,"close":8985.45,"volume":34.994918,"closeTime":1588437899999},{"openTime":1588437900000,"open":8985.3,"high":9021.43,"low":8978.09,"close":8991.15,"volume":36.538324,"closeTime":1588438799999},{"openTime":1588438800000,"open":8988.88,"high":9004.94,"low":8955.04,"close":8964.97,"volume":76.136143,"closeTime":1588439699999},{"openTime":1588439700000,"open":8962.96,"high":8983.95,"low":8959.47,"close":8970.2,"volume":14.870909,"closeTime":1588440599999},{"openTime":1588440600000,"open":8973.9,"high":8989.35,"low":8963.66,"close":8981.48,"volume":12.520891,"closeTime":1588441499999},{"openTime":1588441500000,"open":8988.84,"high":8994.52,"low":8963.66,"close":8980.29,"volume":19.469958,"closeTime":1588442399999},{"openTime":1588442400000,"open":8980.29,"high":8980.29,"low":8814.93,"close":8861.98,"volume":154.847744,"closeTime":1588443299999},{"openTime":1588443300000,"open":8858.33,"high":8884.61,"low":8842.96,"close":8865.28,"volume":11.914537,"closeTime":1588444199999},{"openTime":1588444200000,"open":8870.21,"high":8890.39,"low":8866.06,"close":8888,"volume":15.857508,"closeTime":1588445099999},{"openTime":1588445100000,"open":8888.94,"high":8895.7,"low":8852.47,"close":8869.04,"volume":10.585803,"closeTime":1588445999999},{"openTime":1588446000000,"open":8874.2,"high":8878.36,"low":8856.59,"close":8878.35,"volume":19.649697,"closeTime":1588446899999},{"openTime":1588446900000,"open":8872.22,"high":8876.94,"low":8841.05,"close":8849,"volume":10.51083,"closeTime":1588447799999},{"openTime":1588447800000,"open":8847.75,"high":8874.88,"low":8830,"close":8866.8,"volume":12.430106,"closeTime":1588448699999},{"openTime":1588448700000,"open":8864.96,"high":8886.44,"low":8855.58,"close":8879.52,"volume":8.194668,"closeTime":1588449599999},{"openTime":1588449600000,"open":8879.52,"high":8887.96,"low":8862.2,"close":8880.53,"volume":10.843604,"closeTime":1588450499999},{"openTime":1588450500000,"open":8880.54,"high":8888.08,"low":8868.16,"close":8880.51,"volume":9.993056,"closeTime":1588451399999},{"openTime":1588451400000,"open":8878.94,"high":8929.42,"low":8878.94,"close":8915.43,"volume":16.798155,"closeTime":1588452299999},{"openTime":1588452300000,"open":8921.98,"high":8938.67,"low":8910.34,"close":8938.64,"volume":6.547607,"closeTime":1588453199999},{"openTime":1588453200000,"open":8938.67,"high":8945,"low":8912.06,"close":8915.87,"volume":5.945563,"closeTime":1588454099999},{"openTime":1588454100000,"open":8916.09,"high":8925.35,"low":8906.04,"close":8913.05,"volume":3.590058,"closeTime":1588454999999},{"openTime":1588455000000,"open":8912.04,"high":8938.8,"low":8891.3,"close":8936.48,"volume":105.655325,"closeTime":1588455899999},{"openTime":1588455900000,"open":8936.48,"high":8944.79,"low":8928.28,"close":8939.69,"volume":35.53355,"closeTime":1588456799999},{"openTime":1588456800000,"open":8939.69,"high":8949.99,"low":8915.78,"close":8920.22,"volume":33.981178,"closeTime":1588457699999},{"openTime":1588457700000,"open":8920.68,"high":8937.84,"low":8915.56,"close":8916.43,"volume":4.707961,"closeTime":1588458599999},{"openTime":1588458600000,"open":8919.7,"high":8936.4,"low":8906.07,"close":8925.66,"volume":13.743378,"closeTime":1588459499999},{"openTime":1588459500000,"open":8931.36,"high":8950.16,"low":8915.58,"close":8946.73,"volume":18.834176,"closeTime":1588460399999},{"openTime":1588460400000,"open":8943.29,"high":8990.99,"low":8931.94,"close":8973.68,"volume":45.751835,"closeTime":1588461299999},{"openTime":1588461300000,"open":8976.35,"high":8991.75,"low":8957.66,"close":8969.95,"volume":23.886522,"closeTime":1588462199999},{"openTime":1588462200000,"open":8966.69,"high":8985.21,"low":8961.41,"close":8970.6,"volume":29.148879,"closeTime":1588463099999},{"openTime":1588463100000,"open":8978.27,"high":8992.74,"low":8970.86,"close":8986.69,"volume":11.779276,"closeTime":1588463999999},{"openTime":1588464000000,"open":8979.71,"high":8997.72,"low":8947.65,"close":8964.39,"volume":32.155116,"closeTime":1588464899999},{"openTime":1588464900000,"open":8966.07,"high":9008.93,"low":8964.04,"close":9001.98,"volume":21.705544,"closeTime":1588465799999},{"openTime":1588465800000,"open":9008.96,"high":9153.84,"low":9008.96,"close":9144.78,"volume":121.097659,"closeTime":1588466699999},{"openTime":1588466700000,"open":9144.8,"high":9160.31,"low":9115.38,"close":9132.23,"volume":38.567611,"closeTime":1588467599999},{"openTime":1588467600000,"open":9137.11,"high":9204.69,"low":9137.11,"close":9180,"volume":70.529578,"closeTime":1588468499999},{"openTime":1588468500000,"open":9186,"high":9194.69,"low":9159.67,"close":9174.52,"volume":12.924736,"closeTime":1588469399999},{"openTime":1588469400000,"open":9169.75,"high":9171.11,"low":9071.15,"close":9111.92,"volume":48.206128,"closeTime":1588470299999},{"openTime":1588470300000,"open":9112.46,"high":9154.9,"low":9112.46,"close":9125.75,"volume":8.5454,"closeTime":1588471199999},{"openTime":1588471200000,"open":9123.54,"high":9155.6,"low":9112.83,"close":9155.6,"volume":38.174032,"closeTime":1588472099999},{"openTime":1588472100000,"open":9149.14,"high":9153.04,"low":9119.47,"close":9136.28,"volume":10.730255,"closeTime":1588472999999},{"openTime":1588473000000,"open":9134.41,"high":9142.04,"low":9090.46,"close":9122.96,"volume":33.577342,"closeTime":1588473899999},{"openTime":1588473900000,"open":9125.91,"high":9125.91,"low":9084.61,"close":9084.68,"volume":4.065304,"closeTime":1588474799999},{"openTime":1588474800000,"open":9084.37,"high":9139.04,"low":9084.37,"close":9139.04,"volume":31.044858,"closeTime":1588475699999},{"openTime":1588475700000,"open":9139.3,"high":9139.3,"low":9108.66,"close":9123.24,"volume":9.016826,"closeTime":1588476599999},{"openTime":1588476600000,"open":9121.3,"high":9170.18,"low":9120.88,"close":9164.13,"volume":25.898437,"closeTime":1588477499999},{"openTime":1588477500000,"open":9159.49,"high":9165.97,"low":9143.6,"close":9144.1,"volume":4.57839,"closeTime":1588478399999},{"openTime":1588478400000,"open":9148.76,"high":9160.83,"low":9122.43,"close":9134.36,"volume":9.268975,"closeTime":1588479299999},{"openTime":1588479300000,"open":9132,"high":9147.32,"low":9113.86,"close":9142.39,"volume":22.634173,"closeTime":1588480199999},{"openTime":1588480200000,"open":9142.35,"high":9147.01,"low":9114.38,"close":9114.38,"volume":3.231231,"closeTime":1588481099999},{"openTime":1588481100000,"open":9118.42,"high":9131.81,"low":9114.04,"close":9118.73,"volume":5.554163,"closeTime":1588481999999},{"openTime":1588482000000,"open":9113.86,"high":9113.86,"low":9090.45,"close":9096.94,"volume":10.368973,"closeTime":1588482899999},{"openTime":1588482900000,"open":9090.89,"high":9132.19,"low":9090.89,"close":9129.95,"volume":18.585986,"closeTime":1588483799999},{"openTime":1588483800000,"open":9129.95,"high":9129.95,"low":9110.91,"close":9120.7,"volume":9.936769,"closeTime":1588484699999},{"openTime":1588484700000,"open":9116.05,"high":9119.12,"low":9090.46,"close":9102.87,"volume":22.39492,"closeTime":1588485599999},{"openTime":1588485600000,"open":9098.47,"high":9098.47,"low":8900,"close":8948.34,"volume":237.802272,"closeTime":1588486499999},{"openTime":1588486500000,"open":8948.34,"high":8992,"low":8936.68,"close":8972.08,"volume":111.308486,"closeTime":1588487399999},{"openTime":1588487400000,"open":8966.11,"high":9009.09,"low":8956.62,"close":9007.23,"volume":25.745817,"closeTime":1588488299999},{"openTime":1588488300000,"open":9007.21,"high":9019.65,"low":8990.55,"close":9006.61,"volume":8.826826,"closeTime":1588489199999},{"openTime":1588489200000,"open":9005.29,"high":9038.43,"low":8998.98,"close":9027.68,"volume":6.908456,"closeTime":1588490099999},{"openTime":1588490100000,"open":9032.2,"high":9037.53,"low":8992.23,"close":9003.71,"volume":7.699094,"closeTime":1588490999999},{"openTime":1588491000000,"open":8998.11,"high":9019.4,"low":8986.4,"close":9014.99,"volume":18.964983,"closeTime":1588491899999},{"openTime":1588491900000,"open":9014.99,"high":9018.71,"low":8988.33,"close":8995.12,"volume":13.563562,"closeTime":1588492799999},{"openTime":1588492800000,"open":8994.72,"high":9019.19,"low":8970,"close":9018.35,"volume":31.144486,"closeTime":1588493699999},{"openTime":1588493700000,"open":9018.35,"high":9040.62,"low":9009.41,"close":9035.49,"volume":3.371714,"closeTime":1588494599999},{"openTime":1588494600000,"open":9036.25,"high":9054.13,"low":9024.59,"close":9038.68,"volume":17.760357,"closeTime":1588495499999},{"openTime":1588495500000,"open":9040.16,"high":9051.92,"low":9031.38,"close":9035.95,"volume":6.034944,"closeTime":1588496399999},{"openTime":1588496400000,"open":9036.04,"high":9091.4,"low":9033.98,"close":9080.49,"volume":26.415128,"closeTime":1588497299999},{"openTime":1588497300000,"open":9083.81,"high":9089.85,"low":9064.97,"close":9073.77,"volume":13.045845,"closeTime":1588498199999},{"openTime":1588498200000,"open":9074.7,"high":9093.03,"low":9059.34,"close":9093.03,"volume":6.667017,"closeTime":1588499099999},{"openTime":1588499100000,"open":9094.95,"high":9127.3,"low":9094.94,"close":9109.37,"volume":36.272307,"closeTime":1588499999999},{"openTime":1588500000000,"open":9114.22,"high":9145.1,"low":9110.37,"close":9118.63,"volume":44.920073,"closeTime":1588500899999},{"openTime":1588500900000,"open":9118.62,"high":9118.62,"low":9085.93,"close":9093.62,"volume":42.867762,"closeTime":1588501799999},{"openTime":1588501800000,"open":9091.82,"high":9105.33,"low":9070.32,"close":9092.99,"volume":24.444252,"closeTime":1588502699999},{"openTime":1588502700000,"open":9092.99,"high":9094.07,"low":8992.89,"close":9044.9,"volume":45.052968,"closeTime":1588503599999},{"openTime":1588503600000,"open":9044.91,"high":9072,"low":9021.62,"close":9053.83,"volume":13.634456,"closeTime":1588504499999},{"openTime":1588504500000,"open":9053.83,"high":9104.12,"low":9051.61,"close":9094.39,"volume":27.662759,"closeTime":1588505399999},{"openTime":1588505400000,"open":9094.39,"high":9099.4,"low":9063.84,"close":9080.27,"volume":16.832809,"closeTime":1588506299999},{"openTime":1588506300000,"open":9075.26,"high":9082.08,"low":9036.09,"close":9048.82,"volume":17.606692,"closeTime":1588507199999},{"openTime":1588507200000,"open":9052.26,"high":9073.32,"low":9001,"close":9024.27,"volume":24.946419,"closeTime":1588508099999},{"openTime":1588508100000,"open":9029.49,"high":9038.59,"low":8932.32,"close":8946.07,"volume":66.196948,"closeTime":1588508999999},{"openTime":1588509000000,"open":8946.07,"high":8975.62,"low":8841,"close":8969.2,"volume":105.64337,"closeTime":1588509899999},{"openTime":1588509900000,"open":8972.75,"high":8994.05,"low":8952.96,"close":8964.52,"volume":15.510682,"closeTime":1588510799999},{"openTime":1588510800000,"open":8960.43,"high":8961.96,"low":8870.49,"close":8891.73,"volume":41.652222,"closeTime":1588511699999},{"openTime":1588511700000,"open":8897.59,"high":8907.34,"low":8830,"close":8893.23,"volume":56.222426,"closeTime":1588512599999},{"openTime":1588512600000,"open":8893.23,"high":8920.52,"low":8861.63,"close":8915.13,"volume":21.799878,"closeTime":1588513499999},{"openTime":1588513500000,"open":8915.13,"high":8952.87,"low":8900.99,"close":8926.74,"volume":12.585481,"closeTime":1588514399999},{"openTime":1588514400000,"open":8926.76,"high":8931.82,"low":8843.94,"close":8884.12,"volume":15.768496,"closeTime":1588515299999},{"openTime":1588515300000,"open":8884.12,"high":8916,"low":8883.95,"close":8891.62,"volume":5.648202,"closeTime":1588516199999},{"openTime":1588516200000,"open":8891.24,"high":8903.34,"low":8860,"close":8866.33,"volume":37.160164,"closeTime":1588517099999},{"openTime":1588517100000,"open":8863.66,"high":8879.09,"low":8739.45,"close":8770.09,"volume":157.066908,"closeTime":1588517999999},{"openTime":1588518000000,"open":8770.09,"high":8815.9,"low":8725.4,"close":8811.71,"volume":32.400502,"closeTime":1588518899999},{"openTime":1588518900000,"open":8808.27,"high":8836.46,"low":8768.99,"close":8831.47,"volume":19.842308,"closeTime":1588519799999},{"openTime":1588519800000,"open":8831.47,"high":8849.18,"low":8814.59,"close":8822.72,"volume":13.529321,"closeTime":1588520699999},{"openTime":1588520700000,"open":8816.11,"high":8833.84,"low":8777.48,"close":8813.18,"volume":25.017339,"closeTime":1588521599999},{"openTime":1588521600000,"open":8816.86,"high":8870.66,"low":8791.02,"close":8858.01,"volume":17.976561,"closeTime":1588522499999},{"openTime":1588522500000,"open":8860.88,"high":8888.5,"low":8848.45,"close":8863.92,"volume":27.933251,"closeTime":1588523399999},{"openTime":1588523400000,"open":8863.92,"high":8887.85,"low":8853.5,"close":8859.58,"volume":8.699791,"closeTime":1588524299999},{"openTime":1588524300000,"open":8853.61,"high":8874.47,"low":8839.51,"close":8860.03,"volume":6.966958,"closeTime":1588525199999},{"openTime":1588525200000,"open":8859.38,"high":8893.55,"low":8845.7,"close":8880.3,"volume":35.705298,"closeTime":1588526099999},{"openTime":1588526100000,"open":8873.93,"high":8879.32,"low":8861.73,"close":8862.11,"volume":17.846977,"closeTime":1588526999999},{"openTime":1588527000000,"open":8862,"high":8867.9,"low":8829.94,"close":8839.11,"volume":37.77867,"closeTime":1588527899999},{"openTime":1588527900000,"open":8838.92,"high":8854.46,"low":8786.64,"close":8824.93,"volume":64.680554,"closeTime":1588528799999},{"openTime":1588528800000,"open":8819.63,"high":8859.55,"low":8806.18,"close":8838.52,"volume":8.223813,"closeTime":1588529699999},{"openTime":1588529700000,"open":8835.82,"high":8873.44,"low":8820.81,"close":8866.98,"volume":10.719879,"closeTime":1588530599999},{"openTime":1588530600000,"open":8869.94,"high":8870.84,"low":8841.53,"close":8859.74,"volume":8.92846,"closeTime":1588531499999},{"openTime":1588531500000,"open":8860.33,"high":8870.1,"low":8846.26,"close":8854.96,"volume":6.773052,"closeTime":1588532399999},{"openTime":1588532400000,"open":8851.31,"high":8880.46,"low":8849.7,"close":8880.46,"volume":8.918227,"closeTime":1588533299999},{"openTime":1588533300000,"open":8880.45,"high":8910.44,"low":8866.06,"close":8873.64,"volume":54.116988,"closeTime":1588534199999},{"openTime":1588534200000,"open":8873.64,"high":8898.06,"low":8866.17,"close":8875.75,"volume":16.298177,"closeTime":1588535099999},{"openTime":1588535100000,"open":8875.75,"high":8886.64,"low":8862.52,"close":8874,"volume":9.133994,"closeTime":1588535999999},{"openTime":1588536000000,"open":8877.29,"high":8887.18,"low":8837.15,"close":8866.18,"volume":23.006637,"closeTime":1588536899999},{"openTime":1588536900000,"open":8869.66,"high":8869.66,"low":8821.85,"close":8845.1,"volume":36.67975,"closeTime":1588537799999},{"openTime":1588537800000,"open":8845.58,"high":8847.09,"low":8795,"close":8824.94,"volume":20.575791,"closeTime":1588538699999},{"openTime":1588538700000,"open":8819.14,"high":8861.58,"low":8809.25,"close":8848.14,"volume":24.823824,"closeTime":1588539599999},{"openTime":1588539600000,"open":8841.6,"high":8848.14,"low":8810.92,"close":8833.13,"volume":39.69905,"closeTime":1588540499999},{"openTime":1588540500000,"open":8833.13,"high":8848.94,"low":8805.08,"close":8848.94,"volume":19.497321,"closeTime":1588541399999},{"openTime":1588541400000,"open":8844.99,"high":8888.56,"low":8844.99,"close":8888.56,"volume":9.790379,"closeTime":1588542299999},{"openTime":1588542300000,"open":8888.96,"high":8908.46,"low":8848.35,"close":8855.49,"volume":16.597191,"closeTime":1588543199999},{"openTime":1588543200000,"open":8855.49,"high":8956.59,"low":8855.49,"close":8932.84,"volume":139.556001,"closeTime":1588544099999},{"openTime":1588544100000,"open":8939.16,"high":8961.53,"low":8901.59,"close":8939.18,"volume":10.769963,"closeTime":1588544999999},{"openTime":1588545000000,"open":8939.18,"high":8955.09,"low":8908.13,"close":8919.59,"volume":8.067574,"closeTime":1588545899999},{"openTime":1588545900000,"open":8924.86,"high":8944,"low":8884.61,"close":8902.52,"volume":61.3329,"closeTime":1588546799999},{"openTime":1588546800000,"open":8907.29,"high":8925.51,"low":8855.8,"close":8895.25,"volume":84.852353,"closeTime":1588547699999},{"openTime":1588547700000,"open":8895.27,"high":8917.75,"low":8878.95,"close":8899.01,"volume":39.925652,"closeTime":1588548599999},{"openTime":1588548600000,"open":8901.12,"high":8912.85,"low":8870.49,"close":8887.4,"volume":30.237923,"closeTime":1588549499999},{"openTime":1588549500000,"open":8887.4,"high":8910.45,"low":8884.05,"close":8903.84,"volume":7.533255,"closeTime":1588550399999},{"openTime":1588550400000,"open":8903.84,"high":8947.1,"low":8903.84,"close":8934.69,"volume":23.640002,"closeTime":1588551299999},{"openTime":1588551300000,"open":8939.98,"high":8947.04,"low":8892.69,"close":8898.66,"volume":23.667695,"closeTime":1588552199999},{"openTime":1588552200000,"open":8895.13,"high":8898.09,"low":8816.23,"close":8851.26,"volume":38.362688,"closeTime":1588553099999},{"openTime":1588553100000,"open":8844.68,"high":8848.7,"low":8778.25,"close":8814.83,"volume":85.343895,"closeTime":1588553999999},{"openTime":1588554000000,"open":8811.96,"high":8842.33,"low":8789.67,"close":8789.99,"volume":25.641479,"closeTime":1588554899999},{"openTime":1588554900000,"open":8790,"high":8793.48,"low":8635.18,"close":8708.45,"volume":179.412776,"closeTime":1588555799999},{"openTime":1588555800000,"open":8711.46,"high":8730,"low":8688,"close":8710,"volume":53.930625,"closeTime":1588556699999},{"openTime":1588556700000,"open":8710,"high":8717.75,"low":8655.86,"close":8698.05,"volume":23.405105,"closeTime":1588557599999},{"openTime":1588557600000,"open":8698.05,"high":8749.14,"low":8683.61,"close":8743.06,"volume":51.674869,"closeTime":1588558499999},{"openTime":1588558500000,"open":8749.14,"high":8749.53,"low":8719.82,"close":8744.32,"volume":38.36247,"closeTime":1588559399999},{"openTime":1588559400000,"open":8746.14,"high":8785.1,"low":8746.14,"close":8775.88,"volume":11.995273,"closeTime":1588560299999},{"openTime":1588560300000,"open":8775.48,"high":8775.88,"low":8738.46,"close":8752.97,"volume":6.626163,"closeTime":1588561199999},{"openTime":1588561200000,"open":8752.97,"high":8774.86,"low":8734,"close":8738.52,"volume":6.84647,"closeTime":1588562099999},{"openTime":1588562100000,"open":8740.48,"high":8740.48,"low":8708.41,"close":8725.01,"volume":21.287268,"closeTime":1588562999999},{"openTime":1588563000000,"open":8718.38,"high":8764.56,"low":8709.74,"close":8753.65,"volume":41.276242,"closeTime":1588563899999},{"openTime":1588563900000,"open":8748.64,"high":8762.75,"low":8732.03,"close":8741.19,"volume":11.976279,"closeTime":1588564799999},{"openTime":1588564800000,"open":8740.24,"high":8749.51,"low":8705.06,"close":8707.52,"volume":10.881483,"closeTime":1588565699999},{"openTime":1588565700000,"open":8706.43,"high":8728.15,"low":8688.39,"close":8688.39,"volume":13.330284,"closeTime":1588566599999},{"openTime":1588566600000,"open":8693.26,"high":8697.65,"low":8638.57,"close":8670.05,"volume":40.848884,"closeTime":1588567499999},{"openTime":1588567500000,"open":8671.09,"high":8713.87,"low":8671.09,"close":8700,"volume":18.765881,"closeTime":1588568399999},{"openTime":1588568400000,"open":8694.79,"high":8701.58,"low":8576.89,"close":8608.61,"volume":35.184455,"closeTime":1588569299999},{"openTime":1588569300000,"open":8602.36,"high":8642.84,"low":8565.48,"close":8611.14,"volume":36.779851,"closeTime":1588570199999},{"openTime":1588570200000,"open":8611.25,"high":8611.27,"low":8533,"close":8570.02,"volume":42.498174,"closeTime":1588571099999},{"openTime":1588571100000,"open":8570.02,"high":8634.21,"low":8560.92,"close":8615.19,"volume":22.14625,"closeTime":1588571999999},{"openTime":1588572000000,"open":8618.8,"high":8659.45,"low":8614.41,"close":8638.69,"volume":17.796409,"closeTime":1588572899999},{"openTime":1588572900000,"open":8631.75,"high":8647.17,"low":8594.63,"close":8627.2,"volume":20.739237,"closeTime":1588573799999},{"openTime":1588573800000,"open":8635.6,"high":8656.88,"low":8623.92,"close":8647.95,"volume":10.653497,"closeTime":1588574699999},{"openTime":1588574700000,"open":8640.38,"high":8652.05,"low":8629.67,"close":8630.75,"volume":11.576454,"closeTime":1588575599999},{"openTime":1588575600000,"open":8628.22,"high":8635.03,"low":8585.48,"close":8597.27,"volume":30.88198,"closeTime":1588576499999},{"openTime":1588576500000,"open":8594.96,"high":8625.58,"low":8582.62,"close":8620.48,"volume":20.283254,"closeTime":1588577399999},{"openTime":1588577400000,"open":8625.58,"high":8681.38,"low":8625.58,"close":8665.02,"volume":40.092194,"closeTime":1588578299999},{"openTime":1588578300000,"open":8671.22,"high":8671.38,"low":8632.95,"close":8659.47,"volume":8.101096,"closeTime":1588579199999},{"openTime":1588579200000,"open":8659.47,"high":8709.41,"low":8651.79,"close":8702.95,"volume":20.8922,"closeTime":1588580099999},{"openTime":1588580100000,"open":8702.95,"high":8729.27,"low":8686.33,"close":8696.41,"volume":22.780122,"closeTime":1588580999999},{"openTime":1588581000000,"open":8701.27,"high":8713.77,"low":8670.84,"close":8679,"volume":13.714016,"closeTime":1588581899999},{"openTime":1588581900000,"open":8679.86,"high":8701.69,"low":8679.86,"close":8698.92,"volume":6.755598,"closeTime":1588582799999},{"openTime":1588582800000,"open":8703.53,"high":8707.85,"low":8660.21,"close":8669.29,"volume":6.555858,"closeTime":1588583699999},{"openTime":1588583700000,"open":8663.68,"high":8667.49,"low":8604.15,"close":8613.96,"volume":15.32441,"closeTime":1588584599999},{"openTime":1588584600000,"open":8611.56,"high":8655.41,"low":8610.02,"close":8653.07,"volume":12.064373,"closeTime":1588585499999},{"openTime":1588585500000,"open":8655.41,"high":8669.47,"low":8635.12,"close":8640.15,"volume":17.674922,"closeTime":1588586399999},{"openTime":1588586400000,"open":8640.14,"high":8659.57,"low":8611,"close":8622.46,"volume":14.30255,"closeTime":1588587299999},{"openTime":1588587300000,"open":8617.23,"high":8681.81,"low":8617.23,"close":8668.16,"volume":13.853727,"closeTime":1588588199999},{"openTime":1588588200000,"open":8670.58,"high":8684.01,"low":8651.53,"close":8657.47,"volume":19.918013,"closeTime":1588589099999},{"openTime":1588589100000,"open":8651.22,"high":8675.21,"low":8627.64,"close":8633.76,"volume":17.781407,"closeTime":1588589999999},{"openTime":1588590000000,"open":8633.67,"high":8647.53,"low":8626.67,"close":8636.39,"volume":12.760904,"closeTime":1588590899999},{"openTime":1588590900000,"open":8636.4,"high":8688.39,"low":8627.82,"close":8685.15,"volume":6.905152,"closeTime":1588591799999},{"openTime":1588591800000,"open":8685.24,"high":8707.89,"low":8673.19,"close":8686.97,"volume":23.526854,"closeTime":1588592699999},{"openTime":1588592700000,"open":8682.97,"high":8708.73,"low":8675.84,"close":8688.74,"volume":17.521108,"closeTime":1588593599999},{"openTime":1588593600000,"open":8689.85,"high":8693.66,"low":8660.19,"close":8684.72,"volume":16.356934,"closeTime":1588594499999},{"openTime":1588594500000,"open":8679.74,"high":8731.06,"low":8679.74,"close":8727.18,"volume":44.413341,"closeTime":1588595399999},{"openTime":1588595400000,"open":8724.98,"high":8757.58,"low":8724.97,"close":8724.97,"volume":51.932292,"closeTime":1588596299999},{"openTime":1588596300000,"open":8721.02,"high":8751.77,"low":8716.65,"close":8723.76,"volume":18.779246,"closeTime":1588597199999},{"openTime":1588597200000,"open":8724.63,"high":8781.58,"low":8724.63,"close":8774.41,"volume":68.697888,"closeTime":1588598099999},{"openTime":1588598100000,"open":8774.41,"high":8789.47,"low":8750,"close":8753.31,"volume":37.106293,"closeTime":1588598999999},{"openTime":1588599000000,"open":8755.64,"high":8769,"low":8740.82,"close":8766.51,"volume":31.51359,"closeTime":1588599899999},{"openTime":1588599900000,"open":8767.03,"high":8852.33,"low":8764.56,"close":8838.57,"volume":99.88588,"closeTime":1588600799999},{"openTime":1588600800000,"open":8844.32,"high":8872.37,"low":8823.46,"close":8855.46,"volume":58.604852,"closeTime":1588601699999},{"openTime":1588601700000,"open":8859.05,"high":8859.07,"low":8806.16,"close":8815.64,"volume":64.700172,"closeTime":1588602599999},{"openTime":1588602600000,"open":8810.96,"high":8835.03,"low":8795.43,"close":8811.37,"volume":34.607816,"closeTime":1588603499999},{"openTime":1588603500000,"open":8811.37,"high":8820.01,"low":8786.65,"close":8790.98,"volume":20.502433,"closeTime":1588604399999},{"openTime":1588604400000,"open":8795.6,"high":8828.53,"low":8795.6,"close":8801.65,"volume":6.911236,"closeTime":1588605299999},{"openTime":1588605300000,"open":8801.65,"high":8834.2,"low":8793.87,"close":8822.43,"volume":16.50509,"closeTime":1588606199999},{"openTime":1588606200000,"open":8821.82,"high":8844.66,"low":8816.59,"close":8837,"volume":23.68312,"closeTime":1588607099999},{"openTime":1588607100000,"open":8837,"high":8863.48,"low":8826.62,"close":8863.48,"volume":33.031997,"closeTime":1588607999999},{"openTime":1588608000000,"open":8863.45,"high":8901.3,"low":8842.2,"close":8845.7,"volume":70.229564,"closeTime":1588608899999},{"openTime":1588608900000,"open":8846.64,"high":8870.45,"low":8824.4,"close":8842.31,"volume":36.116336,"closeTime":1588609799999},{"openTime":1588609800000,"open":8842.31,"high":8844.44,"low":8803.34,"close":8829.15,"volume":24.175422,"closeTime":1588610699999},{"openTime":1588610700000,"open":8834.78,"high":8840.66,"low":8811.88,"close":8839.28,"volume":14.41996,"closeTime":1588611599999},{"openTime":1588611600000,"open":8843.09,"high":8857.15,"low":8825.61,"close":8829.52,"volume":10.430053,"closeTime":1588612499999},{"openTime":1588612500000,"open":8829.52,"high":8838.8,"low":8813.03,"close":8813.03,"volume":20.702187,"closeTime":1588613399999},{"openTime":1588613400000,"open":8808.63,"high":8821.02,"low":8759.32,"close":8789.88,"volume":88.0607,"closeTime":1588614299999},{"openTime":1588614300000,"open":8793.15,"high":8833.91,"low":8793.15,"close":8808.3,"volume":46.919087,"closeTime":1588615199999},{"openTime":1588615200000,"open":8813.96,"high":8846.15,"low":8801.14,"close":8843.5,"volume":20.310786,"closeTime":1588616099999},{"openTime":1588616100000,"open":8843.5,"high":8854.47,"low":8824.68,"close":8841.59,"volume":26.666016,"closeTime":1588616999999},{"openTime":1588617000000,"open":8841.61,"high":8884.61,"low":8838.03,"close":8869.67,"volume":32.00639,"closeTime":1588617899999},{"openTime":1588617900000,"open":8865.38,"high":8868.9,"low":8855.02,"close":8859.36,"volume":9.917454,"closeTime":1588618799999},{"openTime":1588618800000,"open":8859.36,"high":8872.22,"low":8839.51,"close":8867.04,"volume":39.786933,"closeTime":1588619699999},{"openTime":1588619700000,"open":8867.04,"high":8884.61,"low":8863.88,"close":8879,"volume":19.61399,"closeTime":1588620599999},{"openTime":1588620600000,"open":8878,"high":8896.2,"low":8849.58,"close":8868,"volume":30.041273,"closeTime":1588621499999},{"openTime":1588621500000,"open":8870,"high":8875.18,"low":8820.87,"close":8838.26,"volume":24.254594,"closeTime":1588622399999},{"openTime":1588622400000,"open":8843.71,"high":8874.85,"low":8843.71,"close":8872.48,"volume":18.878724,"closeTime":1588623299999},{"openTime":1588623300000,"open":8872.48,"high":8897.91,"low":8852.82,"close":8872.84,"volume":14.281256,"closeTime":1588624199999},{"openTime":1588624200000,"open":8878.48,"high":8936.8,"low":8878.48,"close":8924.65,"volume":46.206833,"closeTime":1588625099999},{"openTime":1588625100000,"open":8922.54,"high":8937.22,"low":8901.56,"close":8918.75,"volume":21.658503,"closeTime":1588625999999},{"openTime":1588626000000,"open":8921.53,"high":8960.08,"low":8921.53,"close":8941.87,"volume":23.163069,"closeTime":1588626899999},{"openTime":1588626900000,"open":8941.87,"high":8945.59,"low":8895.37,"close":8916.11,"volume":19.429619,"closeTime":1588627799999},{"openTime":1588627800000,"open":8916.11,"high":8928.28,"low":8895.54,"close":8920.14,"volume":9.409204,"closeTime":1588628699999},{"openTime":1588628700000,"open":8925.12,"high":8957.25,"low":8920.66,"close":8943.72,"volume":14.56009,"closeTime":1588629599999},{"openTime":1588629600000,"open":8951.73,"high":8967.13,"low":8917.66,"close":8930.18,"volume":9.259786,"closeTime":1588630499999},{"openTime":1588630500000,"open":8933.95,"high":8956.58,"low":8927.68,"close":8940.87,"volume":26.421534,"closeTime":1588631399999},{"openTime":1588631400000,"open":8942.54,"high":8945.61,"low":8883,"close":8923.18,"volume":28.505409,"closeTime":1588632299999},{"openTime":1588632300000,"open":8923.5,"high":8923.5,"low":8872.32,"close":8885.9,"volume":23.605623,"closeTime":1588633199999},{"openTime":1588633200000,"open":8878.98,"high":8920.26,"low":8878.96,"close":8920.26,"volume":54.929864,"closeTime":1588634099999},{"openTime":1588634100000,"open":8913.58,"high":8914.27,"low":8876.75,"close":8881.09,"volume":16.326918,"closeTime":1588634999999},{"openTime":1588635000000,"open":8881,"high":8881,"low":8839.22,"close":8867.76,"volume":30.418925,"closeTime":1588635899999},{"openTime":1588635900000,"open":8867.83,"high":8902.47,"low":8846.88,"close":8880.96,"volume":31.330553,"closeTime":1588636799999},{"openTime":1588636800000,"open":8885.48,"high":8937.21,"low":8885.48,"close":8921.17,"volume":18.600434,"closeTime":1588637699999},{"openTime":1588637700000,"open":8921.17,"high":8923.37,"low":8866.06,"close":8874.96,"volume":20.703431,"closeTime":1588638599999},{"openTime":1588638600000,"open":8874.44,"high":8899.06,"low":8850.35,"close":8890.1,"volume":21.483343,"closeTime":1588639499999},{"openTime":1588639500000,"open":8890.06,"high":8913.95,"low":8888.71,"close":8912.14,"volume":9.149213,"closeTime":1588640399999},{"openTime":1588640400000,"open":8913.21,"high":8913.21,"low":8866.06,"close":8884.45,"volume":4.476671,"closeTime":1588641299999},{"openTime":1588641300000,"open":8888.79,"high":8888.79,"low":8851.15,"close":8869.41,"volume":6.359668,"closeTime":1588642199999},{"openTime":1588642200000,"open":8866.18,"high":8886.55,"low":8834.44,"close":8886.55,"volume":16.882385,"closeTime":1588643099999},{"openTime":1588643100000,"open":8879.13,"high":8900.12,"low":8875.15,"close":8892.57,"volume":17.500775,"closeTime":1588643999999},{"openTime":1588644000000,"open":8893.6,"high":8899.95,"low":8861.63,"close":8867.62,"volume":9.615002,"closeTime":1588644899999},{"openTime":1588644900000,"open":8867.59,"high":8879.07,"low":8848.35,"close":8871,"volume":9.785077,"closeTime":1588645799999},{"openTime":1588645800000,"open":8873.55,"high":8873.55,"low":8835.09,"close":8864.33,"volume":18.566629,"closeTime":1588646699999},{"openTime":1588646700000,"open":8858.52,"high":8874.51,"low":8850.87,"close":8866.14,"volume":7.752988,"closeTime":1588647599999},{"openTime":1588647600000,"open":8866.14,"high":8866.14,"low":8828.12,"close":8837.51,"volume":17.200379,"closeTime":1588648499999},{"openTime":1588648500000,"open":8834.27,"high":8864.39,"low":8829.59,"close":8857.05,"volume":20.932649,"closeTime":1588649399999},{"openTime":1588649400000,"open":8857.46,"high":8880.27,"low":8854.03,"close":8876.52,"volume":12.543455,"closeTime":1588650299999},{"openTime":1588650300000,"open":8876.52,"high":8884.61,"low":8862.95,"close":8864.96,"volume":3.779541,"closeTime":1588651199999},{"openTime":1588651200000,"open":8866.25,"high":8938.47,"low":8866.25,"close":8929.27,"volume":35.768767,"closeTime":1588652099999},{"openTime":1588652100000,"open":8934.18,"high":8956.33,"low":8913.95,"close":8938.96,"volume":28.061983,"closeTime":1588652999999},{"openTime":1588653000000,"open":8940.51,"high":8960.57,"low":8928.33,"close":8942.93,"volume":4.301137,"closeTime":1588653899999},{"openTime":1588653900000,"open":8944.53,"high":9095.37,"low":8944.53,"close":9055.05,"volume":180.54201,"closeTime":1588654799999},{"openTime":1588654800000,"open":9059.39,"high":9123.26,"low":9046.77,"close":9070.97,"volume":67.814923,"closeTime":1588655699999},{"openTime":1588655700000,"open":9076.9,"high":9092.84,"low":9032.63,"close":9035.49,"volume":25.94222,"closeTime":1588656599999},{"openTime":1588656600000,"open":9031.57,"high":9053.44,"low":9020.45,"close":9051.29,"volume":22.642566,"closeTime":1588657499999},{"openTime":1588657500000,"open":9043.18,"high":9058.65,"low":9002.14,"close":9017,"volume":87.654194,"closeTime":1588658399999},{"openTime":1588658400000,"open":9021.88,"high":9061.88,"low":9021.88,"close":9053.71,"volume":11.250075,"closeTime":1588659299999},{"openTime":1588659300000,"open":9054.99,"high":9054.99,"low":9022.57,"close":9036.87,"volume":5.265327,"closeTime":1588660199999},{"openTime":1588660200000,"open":9034.87,"high":9041.47,"low":8971.27,"close":8971.27,"volume":24.171069,"closeTime":1588661099999},{"openTime":1588661100000,"open":8978.54,"high":9036.05,"low":8978.54,"close":9035.91,"volume":7.625639,"closeTime":1588661999999},{"openTime":1588662000000,"open":9035.91,"high":9081.28,"low":9020.03,"close":9063.43,"volume":34.71087,"closeTime":1588662899999},{"openTime":1588662900000,"open":9069.4,"high":9073.63,"low":9047.42,"close":9064.95,"volume":13.762122,"closeTime":1588663799999},{"openTime":1588663800000,"open":9063.8,"high":9064.54,"low":9023.86,"close":9053.62,"volume":26.495804,"closeTime":1588664699999},{"openTime":1588664700000,"open":9050.36,"high":9050.61,"low":9011.01,"close":9024.69,"volume":13.086024,"closeTime":1588665599999},{"openTime":1588665600000,"open":9019.3,"high":9037.12,"low":8992.05,"close":9011.77,"volume":5.506876,"closeTime":1588666499999},{"openTime":1588666500000,"open":9010.46,"high":9026.7,"low":8982.7,"close":9026.7,"volume":18.063487,"closeTime":1588667399999},{"openTime":1588667400000,"open":9020.65,"high":9047.74,"low":9005.69,"close":9032.4,"volume":5.425693,"closeTime":1588668299999},{"openTime":1588668300000,"open":9037.69,"high":9039.72,"low":9017.26,"close":9034.54,"volume":2.372823,"closeTime":1588669199999},{"openTime":1588669200000,"open":9036.23,"high":9039.66,"low":9006.01,"close":9019.12,"volume":12.065286,"closeTime":1588670099999},{"openTime":1588670100000,"open":9016.51,"high":9057.7,"low":9000,"close":9055.93,"volume":11.663459,"closeTime":1588670999999},{"openTime":1588671000000,"open":9058.65,"high":9078.5,"low":9036.84,"close":9070.24,"volume":14.85451,"closeTime":1588671899999},{"openTime":1588671900000,"open":9070.05,"high":9070.11,"low":9002,"close":9013.91,"volume":9.292698,"closeTime":1588672799999},{"openTime":1588672800000,"open":9007.98,"high":9007.98,"low":8769.11,"close":8833.71,"volume":151.097764,"closeTime":1588673699999},{"openTime":1588673700000,"open":8824.37,"high":8866.01,"low":8817.25,"close":8853.93,"volume":15.515979,"closeTime":1588674599999},{"openTime":1588674600000,"open":8845.52,"high":8868.24,"low":8829.25,"close":8858.95,"volume":28.091172,"closeTime":1588675499999},{"openTime":1588675500000,"open":8852.74,"high":8861.55,"low":8826.17,"close":8853.46,"volume":32.820112,"closeTime":1588676399999},{"openTime":1588676400000,"open":8850.05,"high":8891.55,"low":8835.7,"close":8874.43,"volume":17.427089,"closeTime":1588677299999},{"openTime":1588677300000,"open":8874.41,"high":8897.43,"low":8867.43,"close":8891,"volume":12.811146,"closeTime":1588678199999},{"openTime":1588678200000,"open":8887.89,"high":8889.73,"low":8855.23,"close":8872.31,"volume":14.672346,"closeTime":1588679099999},{"openTime":1588679100000,"open":8867.93,"high":8882.24,"low":8848.35,"close":8855.94,"volume":7.462028,"closeTime":1588679999999},{"openTime":1588680000000,"open":8851.73,"high":8879.32,"low":8821.85,"close":8877.92,"volume":32.508414,"closeTime":1588680899999},{"openTime":1588680900000,"open":8877.17,"high":8892.14,"low":8865.56,"close":8886.12,"volume":7.043579,"closeTime":1588681799999},{"openTime":1588681800000,"open":8884.12,"high":8885.12,"low":8866.74,"close":8870.55,"volume":8.461709,"closeTime":1588682699999},{"openTime":1588682700000,"open":8865.95,"high":8876.25,"low":8858.98,"close":8876.25,"volume":8.527478,"closeTime":1588683599999},{"openTime":1588683600000,"open":8874,"high":8894.12,"low":8851.87,"close":8884.17,"volume":23.523501,"closeTime":1588684499999},{"openTime":1588684500000,"open":8884.15,"high":8897.09,"low":8876.37,"close":8887.93,"volume":9.913642,"closeTime":1588685399999},{"openTime":1588685400000,"open":8884.79,"high":8955,"low":8875.73,"close":8943.05,"volume":64.440156,"closeTime":1588686299999},{"openTime":1588686300000,"open":8946.57,"high":8959.09,"low":8914.95,"close":8925.55,"volume":20.448737,"closeTime":1588687199999},{"openTime":1588687200000,"open":8925.55,"high":8931.18,"low":8848.35,"close":8870.21,"volume":47.04209,"closeTime":1588688099999},{"openTime":1588688100000,"open":8866.04,"high":8875.89,"low":8849.75,"close":8854.38,"volume":16.261525,"closeTime":1588688999999},{"openTime":1588689000000,"open":8853.66,"high":8864.48,"low":8823.34,"close":8864.48,"volume":95.640418,"closeTime":1588689899999},{"openTime":1588689900000,"open":8859.49,"high":8885.36,"low":8858.42,"close":8883.58,"volume":40.380324,"closeTime":1588690799999},{"openTime":1588690800000,"open":8881.73,"high":8888.19,"low":8856.64,"close":8857.61,"volume":16.764274,"closeTime":1588691699999},{"openTime":1588691700000,"open":8859.14,"high":8865.21,"low":8839.44,"close":8843.95,"volume":13.040037,"closeTime":1588692599999},{"openTime":1588692600000,"open":8843.74,"high":8868.57,"low":8839.16,"close":8867.5,"volume":7.191769,"closeTime":1588693499999},{"openTime":1588693500000,"open":8869.12,"high":8881.93,"low":8843.34,"close":8849.94,"volume":28.091663,"closeTime":1588694399999},{"openTime":1588694400000,"open":8846.47,"high":8877.81,"low":8827.56,"close":8877.81,"volume":24.37829,"closeTime":1588695299999},{"openTime":1588695300000,"open":8875.53,"high":8889.94,"low":8867.91,"close":8877.04,"volume":10.879633,"closeTime":1588696199999},{"openTime":1588696200000,"open":8877.25,"high":8888.43,"low":8860.81,"close":8864.91,"volume":15.203866,"closeTime":1588697099999},{"openTime":1588697100000,"open":8867.16,"high":8897.09,"low":8867.16,"close":8876.66,"volume":19.612693,"closeTime":1588697999999},{"openTime":1588698000000,"open":8880.36,"high":8892.57,"low":8873.85,"close":8876.7,"volume":12.544361,"closeTime":1588698899999},{"openTime":1588698900000,"open":8876.71,"high":8937.45,"low":8868.85,"close":8917.73,"volume":49.89247,"closeTime":1588699799999},{"openTime":1588699800000,"open":8920.22,"high":8932.24,"low":8866.06,"close":8866.98,"volume":16.705191,"closeTime":1588700699999},{"openTime":1588700700000,"open":8871.95,"high":8883.75,"low":8847.95,"close":8878.55,"volume":13.849161,"closeTime":1588701599999},{"openTime":1588701600000,"open":8880.85,"high":8885.36,"low":8860.21,"close":8877.24,"volume":7.929722,"closeTime":1588702499999},{"openTime":1588702500000,"open":8873.71,"high":8885.46,"low":8866.23,"close":8880,"volume":16.458475,"closeTime":1588703399999},{"openTime":1588703400000,"open":8877.49,"high":8919.18,"low":8877.49,"close":8895.11,"volume":21.274756,"closeTime":1588704299999},{"openTime":1588704300000,"open":8899.29,"high":8910.94,"low":8886.83,"close":8895.7,"volume":10.923263,"closeTime":1588705199999},{"openTime":1588705200000,"open":8895.7,"high":8944.34,"low":8892.27,"close":8931.62,"volume":66.854871,"closeTime":1588706099999},{"openTime":1588706100000,"open":8932.78,"high":8932.89,"low":8890.19,"close":8893.19,"volume":8.952175,"closeTime":1588706999999},{"openTime":1588707000000,"open":8894.33,"high":8905.15,"low":8885,"close":8902.56,"volume":13.25451,"closeTime":1588707899999},{"openTime":1588707900000,"open":8903,"high":8924.62,"low":8896.51,"close":8915.18,"volume":15.22389,"closeTime":1588708799999},{"openTime":1588708800000,"open":8913.11,"high":8944.34,"low":8908.4,"close":8944.34,"volume":32.237222,"closeTime":1588709699999},{"openTime":1588709700000,"open":8938.05,"high":8970.5,"low":8920,"close":8928.48,"volume":25.717358,"closeTime":1588710599999},{"openTime":1588710600000,"open":8928.46,"high":8962.89,"low":8923.09,"close":8931.16,"volume":14.348368,"closeTime":1588711499999},{"openTime":1588711500000,"open":8934.88,"high":8968.1,"low":8934.88,"close":8947.79,"volume":12.659281,"closeTime":1588712399999},{"openTime":1588712400000,"open":8952.36,"high":9004.58,"low":8952.36,"close":8998.04,"volume":68.231961,"closeTime":1588713299999},{"openTime":1588713300000,"open":8990.01,"high":9011.8,"low":8973.69,"close":8998.63,"volume":14.625399,"closeTime":1588714199999},{"openTime":1588714200000,"open":9000.44,"high":9000.66,"low":8964.5,"close":8992.03,"volume":18.13226,"closeTime":1588715099999},{"openTime":1588715100000,"open":8999.27,"high":9003.46,"low":8966.16,"close":8967.45,"volume":9.109157,"closeTime":1588715999999},{"openTime":1588716000000,"open":8972.71,"high":8991.1,"low":8900,"close":8931.25,"volume":62.411981,"closeTime":1588716899999},{"openTime":1588716900000,"open":8935.24,"high":8955.1,"low":8931.79,"close":8948.87,"volume":14.739448,"closeTime":1588717799999},{"openTime":1588717800000,"open":8951.19,"high":8981.72,"low":8951.18,"close":8971.44,"volume":6.174501,"closeTime":1588718699999},{"openTime":1588718700000,"open":8965.03,"high":8982.47,"low":8949.11,"close":8980,"volume":10.54416,"closeTime":1588719599999},{"openTime":1588719600000,"open":8979.48,"high":9001.01,"low":8969.55,"close":8985.4,"volume":41.671807,"closeTime":1588720499999},{"openTime":1588720500000,"open":8987.38,"high":8995.41,"low":8959.93,"close":8972.58,"volume":9.361725,"closeTime":1588721399999},{"openTime":1588721400000,"open":8968.16,"high":8981,"low":8959.63,"close":8977.37,"volume":3.001852,"closeTime":1588722299999},{"openTime":1588722300000,"open":8977.17,"high":9048.99,"low":8961.96,"close":9030.89,"volume":141.683363,"closeTime":1588723199999},{"openTime":1588723200000,"open":9029.78,"high":9043.98,"low":8978.77,"close":8991.99,"volume":102.394396,"closeTime":1588724099999},{"openTime":1588724100000,"open":8995.68,"high":9014.31,"low":8968.9,"close":8973.49,"volume":22.772826,"closeTime":1588724999999},{"openTime":1588725000000,"open":8973.51,"high":8994.66,"low":8961.53,"close":8973.04,"volume":36.829626,"closeTime":1588725899999},{"openTime":1588725900000,"open":8969.42,"high":8973.8,"low":8919.41,"close":8953.48,"volume":71.592812,"closeTime":1588726799999},{"openTime":1588726800000,"open":8950.08,"high":8973.03,"low":8939.62,"close":8955.45,"volume":10.835297,"closeTime":1588727699999},{"openTime":1588727700000,"open":8959.02,"high":8981.88,"low":8959.02,"close":8965.01,"volume":24.105757,"closeTime":1588728599999},{"openTime":1588728600000,"open":8965.01,"high":8988.48,"low":8965.01,"close":8984.28,"volume":5.097069,"closeTime":1588729499999},{"openTime":1588729500000,"open":8984.9,"high":8995.68,"low":8976.97,"close":8985.68,"volume":16.257208,"closeTime":1588730399999},{"openTime":1588730400000,"open":8980.96,"high":8986.85,"low":8964.11,"close":8970.75,"volume":6.557456,"closeTime":1588731299999},{"openTime":1588731300000,"open":8972.3,"high":8974.34,"low":8951.03,"close":8959.66,"volume":7.192568,"closeTime":1588732199999},{"openTime":1588732200000,"open":8959.64,"high":8972.24,"low":8949.51,"close":8960.35,"volume":21.609311,"closeTime":1588733099999},{"openTime":1588733100000,"open":8958.39,"high":8980.54,"low":8956.81,"close":8977.77,"volume":3.87214,"closeTime":1588733999999},{"openTime":1588734000000,"open":8979.87,"high":8990.4,"low":8969.05,"close":8982.9,"volume":12.932416,"closeTime":1588734899999},{"openTime":1588734900000,"open":8980.75,"high":8997.34,"low":8980.75,"close":8988.36,"volume":13.997017,"closeTime":1588735799999},{"openTime":1588735800000,"open":8992.11,"high":9033.91,"low":8985.57,"close":9033.91,"volume":15.864464,"closeTime":1588736699999},{"openTime":1588736700000,"open":9033.96,"high":9077.08,"low":8962.53,"close":8987.97,"volume":89.093893,"closeTime":1588737599999},{"openTime":1588737600000,"open":8987.97,"high":9040.56,"low":8966.53,"close":9009.03,"volume":58.378846,"closeTime":1588738499999},{"openTime":1588738500000,"open":9014,"high":9060,"low":9012.23,"close":9031.77,"volume":19.281356,"closeTime":1588739399999},{"openTime":1588739400000,"open":9038.33,"high":9055.62,"low":9017.94,"close":9025.6,"volume":11.419233,"closeTime":1588740299999},{"openTime":1588740300000,"open":9025.07,"high":9030.81,"low":9003,"close":9009.48,"volume":11.625249,"closeTime":1588741199999},{"openTime":1588741200000,"open":9006.25,"high":9037,"low":9006.25,"close":9029.29,"volume":3.951874,"closeTime":1588742099999},{"openTime":1588742100000,"open":9035.18,"high":9048.04,"low":9026.02,"close":9034.58,"volume":7.742567,"closeTime":1588742999999},{"openTime":1588743000000,"open":9034.71,"high":9034.71,"low":9006.27,"close":9022.69,"volume":6.356974,"closeTime":1588743899999},{"openTime":1588743900000,"open":9018.5,"high":9020.57,"low":8991.03,"close":9016.7,"volume":12.67696,"closeTime":1588744799999},{"openTime":1588744800000,"open":9017.45,"high":9053,"low":9017.44,"close":9042.13,"volume":29.506941,"closeTime":1588745699999},{"openTime":1588745700000,"open":9048.14,"high":9054.13,"low":9030.02,"close":9040.99,"volume":13.830346,"closeTime":1588746599999},{"openTime":1588746600000,"open":9042.74,"high":9052.74,"low":9010.94,"close":9025.72,"volume":6.791944,"closeTime":1588747499999},{"openTime":1588747500000,"open":9021.39,"high":9032.79,"low":9018.23,"close":9031.5,"volume":2.802287,"closeTime":1588748399999},{"openTime":1588748400000,"open":9031.5,"high":9057,"low":9031.5,"close":9039.66,"volume":12.006961,"closeTime":1588749299999},{"openTime":1588749300000,"open":9038.76,"high":9043.31,"low":9012.51,"close":9018.97,"volume":14.274466,"closeTime":1588750199999},{"openTime":1588750200000,"open":9023.78,"high":9039.17,"low":9006.45,"close":9029.23,"volume":8.144515,"closeTime":1588751099999},{"openTime":1588751100000,"open":9029.57,"high":9052.55,"low":9029.57,"close":9039,"volume":22.50387,"closeTime":1588751999999},{"openTime":1588752000000,"open":9035.97,"high":9120.45,"low":9011.81,"close":9073.78,"volume":262.026014,"closeTime":1588752899999},{"openTime":1588752900000,"open":9075.09,"high":9092.6,"low":9054.17,"close":9063.59,"volume":60.639476,"closeTime":1588753799999},{"openTime":1588753800000,"open":9064.73,"high":9075.57,"low":9045.13,"close":9053.96,"volume":20.811968,"closeTime":1588754699999},{"openTime":1588754700000,"open":9057.46,"high":9057.83,"low":9027.75,"close":9049.45,"volume":16.781504,"closeTime":1588755599999},{"openTime":1588755600000,"open":9055.85,"high":9069.52,"low":9049.1,"close":9067.49,"volume":10.336131,"closeTime":1588756499999},{"openTime":1588756500000,"open":9069.57,"high":9087.5,"low":9061.25,"close":9087.5,"volume":15.529538,"closeTime":1588757399999},{"openTime":1588757400000,"open":9087.5,"high":9106.99,"low":9076.69,"close":9079.25,"volume":71.566861,"closeTime":1588758299999},{"openTime":1588758300000,"open":9081.13,"high":9114.16,"low":9081.13,"close":9099.31,"volume":46.778476,"closeTime":1588759199999},{"openTime":1588759200000,"open":9099.31,"high":9120,"low":9081.09,"close":9092.3,"volume":48.333978,"closeTime":1588760099999},{"openTime":1588760100000,"open":9097.13,"high":9238,"low":9096,"close":9213.61,"volume":242.468783,"closeTime":1588760999999},{"openTime":1588761000000,"open":9213.93,"high":9299,"low":9175.29,"close":9220.84,"volume":197.901935,"closeTime":1588761899999},{"openTime":1588761900000,"open":9228.08,"high":9250.85,"low":9195.57,"close":9244.29,"volume":64.00177,"closeTime":1588762799999},{"openTime":1588762800000,"open":9240.23,"high":9270,"low":9213.97,"close":9226.2,"volume":32.149115,"closeTime":1588763699999},{"openTime":1588763700000,"open":9220.35,"high":9247.35,"low":9206.14,"close":9232.32,"volume":75.637035,"closeTime":1588764599999},{"openTime":1588764600000,"open":9236.04,"high":9284.12,"low":9236.04,"close":9284.12,"volume":37.237357,"closeTime":1588765499999},{"openTime":1588765500000,"open":9286.43,"high":9366.81,"low":9282.34,"close":9333.85,"volume":129.648823,"closeTime":1588766399999},{"openTime":1588766400000,"open":9333.85,"high":9400,"low":9295.19,"close":9315.75,"volume":173.877117,"closeTime":1588767299999},{"openTime":1588767300000,"open":9317.85,"high":9318.36,"low":9263.38,"close":9289.52,"volume":75.561232,"closeTime":1588768199999},{"openTime":1588768200000,"open":9290.4,"high":9326.17,"low":9274.1,"close":9282.76,"volume":42.600727,"closeTime":1588769099999},{"openTime":1588769100000,"open":9278.34,"high":9290.29,"low":9234.04,"close":9240.59,"volume":51.675927,"closeTime":1588769999999},{"openTime":1588770000000,"open":9236.68,"high":9284.88,"low":9236.68,"close":9262.87,"volume":25.895876,"closeTime":1588770899999},{"openTime":1588770900000,"open":9256.94,"high":9267.94,"low":9137.89,"close":9186.01,"volume":146.082875,"closeTime":1588771799999},{"openTime":1588771800000,"open":9181.71,"high":9219.21,"low":9176.83,"close":9193.26,"volume":64.167983,"closeTime":1588772699999},{"openTime":1588772700000,"open":9192.82,"high":9237.1,"low":9192.82,"close":9237.1,"volume":22.245506,"closeTime":1588773599999},{"openTime":1588773600000,"open":9239.39,"high":9257.93,"low":9218.53,"close":9252.3,"volume":26.091765,"closeTime":1588774499999},{"openTime":1588774500000,"open":9253.01,"high":9255.08,"low":9221.99,"close":9232.71,"volume":14.331637,"closeTime":1588775399999},{"openTime":1588775400000,"open":9240.05,"high":9253.91,"low":9193.48,"close":9227.47,"volume":26.90685,"closeTime":1588776299999},{"openTime":1588776300000,"open":9227.47,"high":9239.43,"low":9202.71,"close":9233.23,"volume":19.508107,"closeTime":1588777199999},{"openTime":1588777200000,"open":9239.75,"high":9284.87,"low":9230.28,"close":9275.63,"volume":23.886937,"closeTime":1588778099999},{"openTime":1588778100000,"open":9275.63,"high":9293.02,"low":9262.65,"close":9289.45,"volume":47.234812,"closeTime":1588778999999},{"openTime":1588779000000,"open":9289.45,"high":9302.73,"low":9261.59,"close":9267.82,"volume":13.347293,"closeTime":1588779899999},{"openTime":1588779900000,"open":9268.1,"high":9288.98,"low":9254.6,"close":9279.25,"volume":18.414906,"closeTime":1588780799999},{"openTime":1588780800000,"open":9285.77,"high":9322.76,"low":9260,"close":9310,"volume":27.998376,"closeTime":1588781699999},{"openTime":1588781700000,"open":9310,"high":9310,"low":9237.03,"close":9256.03,"volume":72.472666,"closeTime":1588782599999},{"openTime":1588782600000,"open":9257.07,"high":9282.3,"low":9235.91,"close":9276.75,"volume":40.956689,"closeTime":1588783499999},{"openTime":1588783500000,"open":9275.86,"high":9289.14,"low":9265,"close":9280.74,"volume":62.064113,"closeTime":1588784399999},{"openTime":1588784400000,"open":9281.25,"high":9297.38,"low":9255.73,"close":9260.67,"volume":32.230761,"closeTime":1588785299999},{"openTime":1588785300000,"open":9260,"high":9263.27,"low":9237.03,"close":9255.1,"volume":29.553419,"closeTime":1588786199999},{"openTime":1588786200000,"open":9256.86,"high":9265.25,"low":9246.04,"close":9256.18,"volume":19.523889,"closeTime":1588787099999},{"openTime":1588787100000,"open":9258.88,"high":9284.91,"low":9255.37,"close":9280.22,"volume":12.555546,"closeTime":1588787999999},{"openTime":1588788000000,"open":9279.34,"high":9279.34,"low":9244.08,"close":9255.33,"volume":28.753787,"closeTime":1588788899999},{"openTime":1588788900000,"open":9255.34,"high":9255.34,"low":9223.1,"close":9243.8,"volume":40.945104,"closeTime":1588789799999},{"openTime":1588789800000,"open":9248.64,"high":9248.64,"low":9230.77,"close":9237.56,"volume":13.916168,"closeTime":1588790699999},{"openTime":1588790700000,"open":9234,"high":9251.97,"low":9213.13,"close":9248.21,"volume":12.567924,"closeTime":1588791599999},{"openTime":1588791600000,"open":9248.21,"high":9272.07,"low":9241.27,"close":9272.07,"volume":9.195938,"closeTime":1588792499999},{"openTime":1588792500000,"open":9273.98,"high":9300,"low":9263.46,"close":9263.46,"volume":36.003924,"closeTime":1588793399999},{"openTime":1588793400000,"open":9270.5,"high":9270.5,"low":9240.68,"close":9260.9,"volume":20.92418,"closeTime":1588794299999},{"openTime":1588794300000,"open":9254.66,"high":9266.22,"low":9241.61,"close":9252.89,"volume":9.511714,"closeTime":1588795199999},{"openTime":1588795200000,"open":9250.72,"high":9254.87,"low":9225.29,"close":9238.74,"volume":5.340198,"closeTime":1588796099999},{"openTime":1588796100000,"open":9232.19,"high":9247.42,"low":9218.58,"close":9238.12,"volume":17.153526,"closeTime":1588796999999},{"openTime":1588797000000,"open":9238.59,"high":9260.45,"low":9235.52,"close":9252.37,"volume":14.796936,"closeTime":1588797899999},{"openTime":1588797900000,"open":9257.35,"high":9264.71,"low":9247.37,"close":9253.76,"volume":7.940977,"closeTime":1588798799999},{"openTime":1588798800000,"open":9252.92,"high":9280.78,"low":9244.96,"close":9266.09,"volume":19.896739,"closeTime":1588799699999},{"openTime":1588799700000,"open":9272.95,"high":9286.3,"low":9271.66,"close":9271.66,"volume":10.68277,"closeTime":1588800599999},{"openTime":1588800600000,"open":9278.93,"high":9294.64,"low":9278.93,"close":9281.33,"volume":3.637549,"closeTime":1588801499999},{"openTime":1588801500000,"open":9281.69,"high":9304.95,"low":9263.94,"close":9296.7,"volume":54.955129,"closeTime":1588802399999},{"openTime":1588802400000,"open":9296.7,"high":9357.52,"low":9296.7,"close":9340.75,"volume":65.24814,"closeTime":1588803299999},{"openTime":1588803300000,"open":9342.88,"high":9342.88,"low":9302.81,"close":9315.22,"volume":22.243722,"closeTime":1588804199999},{"openTime":1588804200000,"open":9315.33,"high":9332.8,"low":9287.96,"close":9331.61,"volume":23.878968,"closeTime":1588805099999},{"openTime":1588805100000,"open":9332.8,"high":9391.85,"low":9328.33,"close":9363.07,"volume":103.356151,"closeTime":1588805999999},{"openTime":1588806000000,"open":9373.8,"high":9416.27,"low":9328.85,"close":9340.05,"volume":100.967771,"closeTime":1588806899999},{"openTime":1588806900000,"open":9340.07,"high":9363.2,"low":9321.2,"close":9359.49,"volume":11.921737,"closeTime":1588807799999},{"openTime":1588807800000,"open":9359.48,"high":9359.48,"low":9270.44,"close":9297.6,"volume":29.904533,"closeTime":1588808699999},{"openTime":1588808700000,"open":9297.6,"high":9297.6,"low":9091.56,"close":9148.29,"volume":160.597576,"closeTime":1588809599999},{"openTime":1588809600000,"open":9148.4,"high":9180.68,"low":9030.52,"close":9158,"volume":76.604777,"closeTime":1588810499999},{"openTime":1588810500000,"open":9167.45,"high":9201.7,"low":9149.72,"close":9188,"volume":34.265286,"closeTime":1588811399999},{"openTime":1588811400000,"open":9182.46,"high":9215.65,"low":9172.61,"close":9173.43,"volume":13.129404,"closeTime":1588812299999},{"openTime":1588812300000,"open":9173.45,"high":9213.92,"low":9168.03,"close":9195.68,"volume":12.448884,"closeTime":1588813199999},{"openTime":1588813200000,"open":9199.35,"high":9228.99,"low":9192.38,"close":9222.61,"volume":32.93865,"closeTime":1588814099999},{"openTime":1588814100000,"open":9216.1,"high":9233.46,"low":9195.57,"close":9228.09,"volume":11.988857,"closeTime":1588814999999},{"openTime":1588815000000,"open":9230.61,"high":9257.89,"low":9230.61,"close":9240,"volume":13.369886,"closeTime":1588815899999},{"openTime":1588815900000,"open":9236.88,"high":9254.51,"low":9219.18,"close":9232.4,"volume":9.511614,"closeTime":1588816799999},{"openTime":1588816800000,"open":9232.4,"high":9242.02,"low":9196.37,"close":9235.68,"volume":8.051008,"closeTime":1588817699999},{"openTime":1588817700000,"open":9235.93,"high":9273.81,"low":9231.83,"close":9265.03,"volume":12.225215,"closeTime":1588818599999},{"openTime":1588818600000,"open":9268.86,"high":9349.47,"low":9265.28,"close":9339.46,"volume":38.400865,"closeTime":1588819499999},{"openTime":1588819500000,"open":9339.39,"high":9386.55,"low":9306.55,"close":9339.12,"volume":47.853381,"closeTime":1588820399999},{"openTime":1588820400000,"open":9343.79,"high":9362.49,"low":9286.8,"close":9310.05,"volume":21.075656,"closeTime":1588821299999},{"openTime":1588821300000,"open":9307.37,"high":9336.2,"low":9296.47,"close":9322,"volume":42.588975,"closeTime":1588822199999},{"openTime":1588822200000,"open":9322.68,"high":9328.55,"low":9278.68,"close":9288.12,"volume":6.806727,"closeTime":1588823099999},{"openTime":1588823100000,"open":9281.74,"high":9310.23,"low":9263.51,"close":9302.04,"volume":25.274431,"closeTime":1588823999999},{"openTime":1588824000000,"open":9300.49,"high":9325.12,"low":9284.1,"close":9307.88,"volume":12.647864,"closeTime":1588824899999},{"openTime":1588824900000,"open":9316.28,"high":9323.54,"low":9292.6,"close":9295,"volume":4.27916,"closeTime":1588825799999},{"openTime":1588825800000,"open":9289.75,"high":9306.13,"low":9273.89,"close":9287.09,"volume":10.609627,"closeTime":1588826699999},{"openTime":1588826700000,"open":9282.83,"high":9291.13,"low":9255.24,"close":9288.42,"volume":12.974899,"closeTime":1588827599999},{"openTime":1588827600000,"open":9290.57,"high":9295,"low":9260.71,"close":9266.41,"volume":12.795986,"closeTime":1588828499999},{"openTime":1588828500000,"open":9262.5,"high":9306.5,"low":9236.47,"close":9291.61,"volume":31.622986,"closeTime":1588829399999},{"openTime":1588829400000,"open":9297.8,"high":9313.58,"low":9296.96,"close":9306.39,"volume":20.09433,"closeTime":1588830299999},{"openTime":1588830300000,"open":9310.77,"high":9320.47,"low":9276.16,"close":9277.53,"volume":3.259202,"closeTime":1588831199999},{"openTime":1588831200000,"open":9282.73,"high":9309.55,"low":9282.73,"close":9309.55,"volume":4.052867,"closeTime":1588832099999},{"openTime":1588832100000,"open":9309.54,"high":9312.56,"low":9285.34,"close":9285.55,"volume":3.29025,"closeTime":1588832999999},{"openTime":1588833000000,"open":9289.3,"high":9303.23,"low":9283.49,"close":9295.25,"volume":1.42519,"closeTime":1588833899999},{"openTime":1588833900000,"open":9291.2,"high":9291.2,"low":9249.03,"close":9254.63,"volume":7.96128,"closeTime":1588834799999},{"openTime":1588834800000,"open":9254.65,"high":9294.64,"low":9244.18,"close":9291.04,"volume":3.330686,"closeTime":1588835699999},{"openTime":1588835700000,"open":9291.97,"high":9306.75,"low":9282.64,"close":9289.08,"volume":14.488497,"closeTime":1588836599999},{"openTime":1588836600000,"open":9289.08,"high":9298.74,"low":9280.01,"close":9296.07,"volume":1.409625,"closeTime":1588837499999},{"openTime":1588837500000,"open":9295.91,"high":9321.38,"low":9295.91,"close":9317.41,"volume":8.491605,"closeTime":1588838399999},{"openTime":1588838400000,"open":9321.1,"high":9321.1,"low":9288.84,"close":9310.47,"volume":3.883518,"closeTime":1588839299999},{"openTime":1588839300000,"open":9311.37,"high":9316.4,"low":9290,"close":9290.01,"volume":3.515489,"closeTime":1588840199999},{"openTime":1588840200000,"open":9290,"high":9334.25,"low":9280,"close":9323.47,"volume":8.012852,"closeTime":1588841099999},{"openTime":1588841100000,"open":9319.94,"high":9345.43,"low":9312.04,"close":9344.67,"volume":5.261912,"closeTime":1588841999999},{"openTime":1588842000000,"open":9342.7,"high":9343.1,"low":9273.78,"close":9288.85,"volume":17.847807,"closeTime":1588842899999},{"openTime":1588842900000,"open":9285.7,"high":9312.7,"low":9277.52,"close":9312.7,"volume":6.12572,"closeTime":1588843799999},{"openTime":1588843800000,"open":9308.22,"high":9328.24,"low":9305.38,"close":9310.01,"volume":4.627129,"closeTime":1588844699999},{"openTime":1588844700000,"open":9318.57,"high":9326.67,"low":9298.96,"close":9321.12,"volume":9.623244,"closeTime":1588845599999},{"openTime":1588845600000,"open":9321.95,"high":9330.14,"low":9299.79,"close":9318.57,"volume":11.874157,"closeTime":1588846499999},{"openTime":1588846500000,"open":9318.56,"high":9318.56,"low":9275.1,"close":9291.45,"volume":20.226454,"closeTime":1588847399999},{"openTime":1588847400000,"open":9285.14,"high":9311.16,"low":9277.32,"close":9306.82,"volume":3.969905,"closeTime":1588848299999},{"openTime":1588848300000,"open":9305.19,"high":9310.18,"low":9283.77,"close":9295.21,"volume":1.00238,"closeTime":1588849199999},{"openTime":1588849200000,"open":9295.22,"high":9296.77,"low":9258.48,"close":9264.93,"volume":26.760391,"closeTime":1588850099999},{"openTime":1588850100000,"open":9267.22,"high":9290.31,"low":9263.68,"close":9281.98,"volume":13.553004,"closeTime":1588850999999},{"openTime":1588851000000,"open":9287.56,"high":9311.44,"low":9277.95,"close":9303.33,"volume":12.119732,"closeTime":1588851899999},{"openTime":1588851900000,"open":9303.35,"high":9304.89,"low":9282.96,"close":9289.39,"volume":1.572827,"closeTime":1588852799999},{"openTime":1588852800000,"open":9291.05,"high":9305.22,"low":9282.56,"close":9288.88,"volume":5.65863,"closeTime":1588853699999},{"openTime":1588853700000,"open":9282.73,"high":9302.4,"low":9267.01,"close":9297.69,"volume":29.751875,"closeTime":1588854599999},{"openTime":1588854600000,"open":9294.95,"high":9353.12,"low":9294.95,"close":9336.17,"volume":24.893063,"closeTime":1588855499999},{"openTime":1588855500000,"open":9331.48,"high":9390,"low":9327.15,"close":9389.22,"volume":57.18324,"closeTime":1588856399999},{"openTime":1588856400000,"open":9389.14,"high":9406.93,"low":9329.82,"close":9399,"volume":87.891288,"closeTime":1588857299999},{"openTime":1588857300000,"open":9399.3,"high":9622.61,"low":9387.77,"close":9460.02,"volume":278.886196,"closeTime":1588858199999},{"openTime":1588858200000,"open":9454.91,"high":9524.97,"low":9454.9,"close":9495.07,"volume":101.326351,"closeTime":1588859099999},{"openTime":1588859100000,"open":9499.82,"high":9552.23,"low":9485,"close":9498.67,"volume":53.405842,"closeTime":1588859999999},{"openTime":1588860000000,"open":9498.07,"high":9543.28,"low":9498.07,"close":9525.31,"volume":43.690472,"closeTime":1588860899999},{"openTime":1588860900000,"open":9519.13,"high":9534.49,"low":9480,"close":9522.25,"volume":60.261314,"closeTime":1588861799999},{"openTime":1588861800000,"open":9516.87,"high":9536.21,"low":9511.61,"close":9514.76,"volume":15.106331,"closeTime":1588862699999},{"openTime":1588862700000,"open":9517.7,"high":9520.44,"low":9490,"close":9507.84,"volume":19.548163,"closeTime":1588863599999},{"openTime":1588863600000,"open":9507.85,"high":9545,"low":9506.58,"close":9544.05,"volume":9.576742,"closeTime":1588864499999},{"openTime":1588864500000,"open":9545.01,"high":9576.54,"low":9508.75,"close":9508.75,"volume":28.023269,"closeTime":1588865399999},{"openTime":1588865400000,"open":9510.7,"high":9511.96,"low":9360,"close":9493,"volume":81.831075,"closeTime":1588866299999},{"openTime":1588866300000,"open":9493,"high":9535.59,"low":9490.38,"close":9526.01,"volume":32.492202,"closeTime":1588867199999},{"openTime":1588867200000,"open":9525,"high":9573.36,"low":9524.73,"close":9542.85,"volume":41.429634,"closeTime":1588868099999},{"openTime":1588868100000,"open":9546.83,"high":9558.07,"low":9516.2,"close":9535.41,"volume":32.004865,"closeTime":1588868999999},{"openTime":1588869000000,"open":9540.06,"high":9561.2,"low":9527.69,"close":9559,"volume":28.022719,"closeTime":1588869899999},{"openTime":1588869900000,"open":9559,"high":9650,"low":9559,"close":9641.1,"volume":138.477988,"closeTime":1588870799999},{"openTime":1588870800000,"open":9647.76,"high":9771,"low":9647.76,"close":9701.05,"volume":201.119739,"closeTime":1588871699999},{"openTime":1588871700000,"open":9705.31,"high":9826.01,"low":9688.37,"close":9773.75,"volume":213.52277,"closeTime":1588872599999},{"openTime":1588872600000,"open":9768.23,"high":9907.25,"low":9768.23,"close":9804.92,"volume":177.799641,"closeTime":1588873499999},{"openTime":1588873500000,"open":9804.92,"high":9849.34,"low":9746.59,"close":9847.12,"volume":100.041489,"closeTime":1588874399999},{"openTime":1588874400000,"open":9849.99,"high":9872.57,"low":9750,"close":9797,"volume":77.392869,"closeTime":1588875299999},{"openTime":1588875300000,"open":9796.45,"high":9831.43,"low":9779.65,"close":9801.97,"volume":27.712727,"closeTime":1588876199999},{"openTime":1588876200000,"open":9801.99,"high":9858.2,"low":9801.99,"close":9827.58,"volume":42.914056,"closeTime":1588877099999},{"openTime":1588877100000,"open":9828,"high":9846.45,"low":9801.03,"close":9807.6,"volume":29.343712,"closeTime":1588877999999},{"openTime":1588878000000,"open":9809,"high":9840.64,"low":9809,"close":9834.96,"volume":21.359458,"closeTime":1588878899999},{"openTime":1588878900000,"open":9836.72,"high":9882.86,"low":9821.73,"close":9858.73,"volume":32.226078,"closeTime":1588879799999},{"openTime":1588879800000,"open":9858.75,"high":9966,"low":9853.06,"close":9920.81,"volume":146.981609,"closeTime":1588880699999},{"openTime":1588880700000,"open":9924.5,"high":9975.29,"low":9806.64,"close":9873.12,"volume":117.436872,"closeTime":1588881599999},{"openTime":1588881600000,"open":9881.8,"high":9904.17,"low":9825.79,"close":9894.55,"volume":48.306117,"closeTime":1588882499999},{"openTime":1588882500000,"open":9894.55,"high":9895.42,"low":9847.35,"close":9881.21,"volume":22.839106,"closeTime":1588883399999},{"openTime":1588883400000,"open":9879.25,"high":9881.21,"low":9774.69,"close":9831.08,"volume":41.037462,"closeTime":1588884299999},{"openTime":1588884300000,"open":9831.08,"high":9834.59,"low":9737.54,"close":9808,"volume":66.402193,"closeTime":1588885199999},{"openTime":1588885200000,"open":9803.71,"high":9820,"low":9763.53,"close":9815.67,"volume":31.119303,"closeTime":1588886099999},{"openTime":1588886100000,"open":9817.81,"high":9853,"low":9800,"close":9853,"volume":26.939588,"closeTime":1588886999999},{"openTime":1588887000000,"open":9855,"high":9855,"low":9808.05,"close":9831.58,"volume":13.144269,"closeTime":1588887899999},{"openTime":1588887900000,"open":9836.77,"high":9899.99,"low":9834.06,"close":9885.55,"volume":12.79844,"closeTime":1588888799999},{"openTime":1588888800000,"open":9883.36,"high":9937.32,"low":9883.36,"close":9928,"volume":50.817256,"closeTime":1588889699999},{"openTime":1588889700000,"open":9928.43,"high":9932.14,"low":9850,"close":9884.6,"volume":47.174237,"closeTime":1588890599999},{"openTime":1588890600000,"open":9884.61,"high":9900,"low":9840.29,"close":9863.19,"volume":18.975706,"closeTime":1588891499999},{"openTime":1588891500000,"open":9858.04,"high":9906.54,"low":9853.14,"close":9906.54,"volume":9.572458,"closeTime":1588892399999},{"openTime":1588892400000,"open":9908.69,"high":9928,"low":9874.78,"close":9899.47,"volume":23.249135,"closeTime":1588893299999},{"openTime":1588893300000,"open":9899.82,"high":10003.51,"low":9898.97,"close":9990.29,"volume":123.84441,"closeTime":1588894199999},{"openTime":1588894200000,"open":9990.48,"high":10020.29,"low":9940.6,"close":10006.64,"volume":77.646713,"closeTime":1588895099999},{"openTime":1588895100000,"open":10006.73,"high":10077.91,"low":9972.45,"close":10001.4,"volume":148.409124,"closeTime":1588895999999},{"openTime":1588896000000,"open":10001.4,"high":10020,"low":9874.18,"close":9918.44,"volume":68.050209,"closeTime":1588896899999},{"openTime":1588896900000,"open":9924.84,"high":9990.82,"low":9909.39,"close":9986.96,"volume":26.234914,"closeTime":1588897799999},{"openTime":1588897800000,"open":9986.96,"high":10033.26,"low":9984.5,"close":10032.25,"volume":21.491898,"closeTime":1588898699999},{"openTime":1588898700000,"open":10035.21,"high":10050,"low":9990.27,"close":10031.86,"volume":42.917238,"closeTime":1588899599999},{"openTime":1588899600000,"open":10032.99,"high":10040.27,"low":9969.3,"close":9975.17,"volume":43.891715,"closeTime":1588900499999},{"openTime":1588900500000,"open":9984.98,"high":10019.83,"low":9978.07,"close":9990.93,"volume":8.746477,"closeTime":1588901399999},{"openTime":1588901400000,"open":9993.2,"high":10003.29,"low":9944.12,"close":9959.19,"volume":31.510915,"closeTime":1588902299999},{"openTime":1588902300000,"open":9959.19,"high":10008.89,"low":9948.93,"close":9998.98,"volume":17.159962,"closeTime":1588903199999},{"openTime":1588903200000,"open":9998.98,"high":10003.9,"low":9948.01,"close":9968.59,"volume":15.192708,"closeTime":1588904099999},{"openTime":1588904100000,"open":9962.63,"high":9977.38,"low":9921.47,"close":9947.97,"volume":23.841434,"closeTime":1588904999999},{"openTime":1588905000000,"open":9940.76,"high":9942.58,"low":9868.03,"close":9916.43,"volume":29.6499,"closeTime":1588905899999},{"openTime":1588905900000,"open":9912.63,"high":9938.45,"low":9906.96,"close":9912.91,"volume":10.564996,"closeTime":1588906799999},{"openTime":1588906800000,"open":9912.91,"high":9912.91,"low":9845,"close":9879.26,"volume":48.88928,"closeTime":1588907699999},{"openTime":1588907700000,"open":9879.26,"high":9921.41,"low":9869.94,"close":9909.99,"volume":10.268225,"closeTime":1588908599999},{"openTime":1588908600000,"open":9898.73,"high":9934.46,"low":9888.37,"close":9924.54,"volume":7.983697,"closeTime":1588909499999},{"openTime":1588909500000,"open":9928.15,"high":9964.88,"low":9928.15,"close":9942.61,"volume":30.821543,"closeTime":1588910399999},{"openTime":1588910400000,"open":9943.19,"high":9944.75,"low":9901.65,"close":9901.65,"volume":16.612577,"closeTime":1588911299999},{"openTime":1588911300000,"open":9903.22,"high":9917.1,"low":9881.87,"close":9913,"volume":10.10379,"closeTime":1588912199999},{"openTime":1588912200000,"open":9913,"high":9924.21,"low":9897.91,"close":9924.21,"volume":2.215126,"closeTime":1588913099999},{"openTime":1588913100000,"open":9921.77,"high":9941.26,"low":9916.29,"close":9927.19,"volume":10.562188,"closeTime":1588913999999},{"openTime":1588914000000,"open":9920.01,"high":9920.01,"low":9890,"close":9890,"volume":14.479472,"closeTime":1588914899999},{"openTime":1588914900000,"open":9890,"high":9915.41,"low":9820.63,"close":9906.55,"volume":43.051036,"closeTime":1588915799999},{"openTime":1588915800000,"open":9904.77,"high":9926.37,"low":9893.98,"close":9926.37,"volume":9.833676,"closeTime":1588916699999},{"openTime":1588916700000,"open":9923.34,"high":9923.34,"low":9871.99,"close":9873.61,"volume":22.635699,"closeTime":1588917599999},{"openTime":1588917600000,"open":9872.19,"high":9884.17,"low":9802.4,"close":9848.87,"volume":43.042749,"closeTime":1588918499999},{"openTime":1588918500000,"open":9847.27,"high":9865,"low":9794.39,"close":9828.06,"volume":22.516567,"closeTime":1588919399999},{"openTime":1588919400000,"open":9828.06,"high":9828.06,"low":9757.49,"close":9786,"volume":65.533244,"closeTime":1588920299999},{"openTime":1588920300000,"open":9790.65,"high":9824.63,"low":9759.15,"close":9774.91,"volume":31.288137,"closeTime":1588921199999},{"openTime":1588921200000,"open":9772.3,"high":9799.99,"low":9720.19,"close":9791.12,"volume":77.878412,"closeTime":1588922099999},{"openTime":1588922100000,"open":9795.39,"high":9814.66,"low":9791.16,"close":9811.52,"volume":22.952841,"closeTime":1588922999999},{"openTime":1588923000000,"open":9807.81,"high":9807.81,"low":9766.77,"close":9770.35,"volume":42.587362,"closeTime":1588923899999},{"openTime":1588923900000,"open":9764.03,"high":9837.1,"low":9757.01,"close":9825.72,"volume":49.659402,"closeTime":1588924799999},{"openTime":1588924800000,"open":9828.63,"high":9851.41,"low":9820.07,"close":9838.73,"volume":27.918404,"closeTime":1588925699999},{"openTime":1588925700000,"open":9831.49,"high":9885,"low":9831.07,"close":9878.2,"volume":15.64851,"closeTime":1588926599999},{"openTime":1588926600000,"open":9877.98,"high":9914.3,"low":9871.89,"close":9880.45,"volume":20.576127,"closeTime":1588927499999},{"openTime":1588927500000,"open":9877.15,"high":9879.58,"low":9852.27,"close":9870.33,"volume":7.810236,"closeTime":1588928399999},{"openTime":1588928400000,"open":9871.36,"high":9871.36,"low":9829.26,"close":9862.83,"volume":20.7344,"closeTime":1588929299999},{"openTime":1588929300000,"open":9865.42,"high":9886.19,"low":9863.95,"close":9879.14,"volume":8.734872,"closeTime":1588930199999},{"openTime":1588930200000,"open":9877.92,"high":9886.82,"low":9850,"close":9863.13,"volume":6.544861,"closeTime":1588931099999},{"openTime":1588931100000,"open":9857.17,"high":9862.03,"low":9835.37,"close":9852.41,"volume":9.431876,"closeTime":1588931999999},{"openTime":1588932000000,"open":9840.01,"high":9878.89,"low":9832.59,"close":9878.89,"volume":57.116677,"closeTime":1588932899999},{"openTime":1588932900000,"open":9878.91,"high":9905.64,"low":9875.15,"close":9904.83,"volume":162.8749,"closeTime":1588933799999},{"openTime":1588933800000,"open":9904.83,"high":9907.1,"low":9884.95,"close":9905.41,"volume":49.663358,"closeTime":1588934699999},{"openTime":1588934700000,"open":9905.42,"high":9971.14,"low":9905.42,"close":9970.71,"volume":19.380252,"closeTime":1588935599999},{"openTime":1588935600000,"open":9967.99,"high":9967.99,"low":9916.51,"close":9921.1,"volume":38.970222,"closeTime":1588936499999},{"openTime":1588936500000,"open":9918.67,"high":9953.81,"low":9901.65,"close":9943.1,"volume":12.379264,"closeTime":1588937399999},{"openTime":1588937400000,"open":9947.25,"high":9966.63,"low":9926.43,"close":9946.23,"volume":7.996513,"closeTime":1588938299999},{"openTime":1588938300000,"open":9940.89,"high":9943.17,"low":9886.81,"close":9912.72,"volume":9.982741,"closeTime":1588939199999},{"openTime":1588939200000,"open":9911.09,"high":9911.09,"low":9788,"close":9869.8,"volume":97.566489,"closeTime":1588940099999},{"openTime":1588940100000,"open":9871.04,"high":9906.54,"low":9859.76,"close":9906.54,"volume":14.832273,"closeTime":1588940999999},{"openTime":1588941000000,"open":9909.26,"high":9929.17,"low":9877.52,"close":9884.94,"volume":13.495666,"closeTime":1588941899999},{"openTime":1588941900000,"open":9883.91,"high":9883.91,"low":9835.56,"close":9842.87,"volume":15.645272,"closeTime":1588942799999},{"openTime":1588942800000,"open":9838.32,"high":9879.39,"low":9831.96,"close":9879.39,"volume":11.276497,"closeTime":1588943699999},{"openTime":1588943700000,"open":9879.39,"high":9884.71,"low":9847.35,"close":9864.27,"volume":9.512366,"closeTime":1588944599999},{"openTime":1588944600000,"open":9870.15,"high":9906.54,"low":9870.15,"close":9877.16,"volume":12.857192,"closeTime":1588945499999},{"openTime":1588945500000,"open":9882.67,"high":9899.4,"low":9876.68,"close":9891.67,"volume":14.82919,"closeTime":1588946399999},{"openTime":1588946400000,"open":9896.62,"high":9964.4,"low":9881.98,"close":9962.11,"volume":38.863767,"closeTime":1588947299999},{"openTime":1588947300000,"open":9954.64,"high":9963.88,"low":9928.4,"close":9953.55,"volume":22.456318,"closeTime":1588948199999},{"openTime":1588948200000,"open":9953.53,"high":9970,"low":9924.45,"close":9957.83,"volume":21.774779,"closeTime":1588949099999},{"openTime":1588949100000,"open":9965.09,"high":10010,"low":9956.76,"close":9971.99,"volume":55.661214,"closeTime":1588949999999},{"openTime":1588950000000,"open":9976.1,"high":10002.69,"low":9958.21,"close":9995.03,"volume":28.569492,"closeTime":1588950899999},{"openTime":1588950900000,"open":9999.49,"high":10023,"low":9981.38,"close":10008.55,"volume":41.993946,"closeTime":1588951799999},{"openTime":1588951800000,"open":10017.93,"high":10023.08,"low":9961.79,"close":9986.28,"volume":26.814548,"closeTime":1588952699999},{"openTime":1588952700000,"open":9986.27,"high":9994.46,"low":9926.34,"close":9956.04,"volume":30.818763,"closeTime":1588953599999},{"openTime":1588953600000,"open":9956.04,"high":10010.48,"low":9930,"close":9987.4,"volume":34.130298,"closeTime":1588954499999},{"openTime":1588954500000,"open":9990.33,"high":10008.68,"low":9954.06,"close":9979.09,"volume":31.966655,"closeTime":1588955399999},{"openTime":1588955400000,"open":9980.3,"high":10003.18,"low":9978.86,"close":9993.93,"volume":20.31255,"closeTime":1588956299999},{"openTime":1588956300000,"open":9989.32,"high":9990.44,"low":9961.23,"close":9979.32,"volume":33.842615,"closeTime":1588957199999},{"openTime":1588957200000,"open":9986.53,"high":9995.3,"low":9934.19,"close":9941.36,"volume":54.954494,"closeTime":1588958099999},{"openTime":1588958100000,"open":9948.56,"high":9963.08,"low":9935.99,"close":9956.29,"volume":14.651084,"closeTime":1588958999999},{"openTime":1588959000000,"open":9961.34,"high":9973.92,"low":9950.06,"close":9969.02,"volume":18.434305,"closeTime":1588959899999},{"openTime":1588959900000,"open":9972.33,"high":9993.93,"low":9971.81,"close":9978.27,"volume":39.992234,"closeTime":1588960799999},{"openTime":1588960800000,"open":9978.27,"high":9995.61,"low":9936.74,"close":9969.95,"volume":73.434018,"closeTime":1588961699999},{"openTime":1588961700000,"open":9964.3,"high":9984.92,"low":9952.31,"close":9980.64,"volume":52.432713,"closeTime":1588962599999},{"openTime":1588962600000,"open":9973.99,"high":9978.38,"low":9954.39,"close":9968.5,"volume":25.794682,"closeTime":1588963499999},{"openTime":1588963500000,"open":9961.42,"high":9966.41,"low":9880,"close":9901.1,"volume":28.246138,"closeTime":1588964399999},{"openTime":1588964400000,"open":9900.4,"high":9937.3,"low":9877.64,"close":9926.35,"volume":43.016053,"closeTime":1588965299999},{"openTime":1588965300000,"open":9933.74,"high":9952.48,"low":9931.04,"close":9949.57,"volume":6.574544,"closeTime":1588966199999},{"openTime":1588966200000,"open":9946.12,"high":9979.69,"low":9937.78,"close":9967.7,"volume":28.278784,"closeTime":1588967099999},{"openTime":1588967100000,"open":9966.9,"high":9971.21,"low":9954.63,"close":9966.72,"volume":19.295724,"closeTime":1588967999999},{"openTime":1588968000000,"open":9965.1,"high":9966.84,"low":9938.16,"close":9957.17,"volume":29.905828,"closeTime":1588968899999},{"openTime":1588968900000,"open":9960.9,"high":9962.02,"low":9941.05,"close":9952.13,"volume":12.184052,"closeTime":1588969799999},{"openTime":1588969800000,"open":9958.89,"high":9988.52,"low":9952.93,"close":9979.62,"volume":19.434517,"closeTime":1588970699999},{"openTime":1588970700000,"open":9976.03,"high":9999.9,"low":9964.51,"close":9991.94,"volume":36.466992,"closeTime":1588971599999},{"openTime":1588971600000,"open":9998.95,"high":10005,"low":9971.94,"close":9990.92,"volume":36.879868,"closeTime":1588972499999},{"openTime":1588972500000,"open":9991.5,"high":9995.95,"low":9971,"close":9984.54,"volume":7.989041,"closeTime":1588973399999},{"openTime":1588973400000,"open":9977.45,"high":10000.17,"low":9977.43,"close":10000.17,"volume":3.459733,"closeTime":1588974299999},{"openTime":1588974300000,"open":9995.51,"high":10016.87,"low":9988.81,"close":10010.57,"volume":12.29308,"closeTime":1588975199999},{"openTime":1588975200000,"open":10016.87,"high":10018,"low":9978.52,"close":9993.38,"volume":21.704417,"closeTime":1588976099999},{"openTime":1588976100000,"open":9994.56,"high":10007.6,"low":9981.09,"close":9995.2,"volume":5.506689,"closeTime":1588976999999},{"openTime":1588977000000,"open":9995.26,"high":10001.05,"low":9941.49,"close":9969.6,"volume":25.734682,"closeTime":1588977899999},{"openTime":1588977900000,"open":9975.88,"high":9977.89,"low":9862,"close":9886.76,"volume":68.697913,"closeTime":1588978799999},{"openTime":1588978800000,"open":9880.1,"high":9926.97,"low":9843.4,"close":9874.48,"volume":38.500655,"closeTime":1588979699999},{"openTime":1588979700000,"open":9874.31,"high":9911.5,"low":9872.33,"close":9907.48,"volume":52.757193,"closeTime":1588980599999},{"openTime":1588980600000,"open":9907.93,"high":9919.26,"low":9849.04,"close":9870.4,"volume":21.918551,"closeTime":1588981499999},{"openTime":1588981500000,"open":9867.78,"high":9867.78,"low":9776.54,"close":9811.32,"volume":67.294561,"closeTime":1588982399999},{"openTime":1588982400000,"open":9810.98,"high":9871.94,"low":9734.83,"close":9852.19,"volume":202.854613,"closeTime":1588983299999},{"openTime":1588983300000,"open":9847.65,"high":9861.1,"low":9819.81,"close":9835.29,"volume":21.05052,"closeTime":1588984199999},{"openTime":1588984200000,"open":9835.29,"high":9886.24,"low":9835.29,"close":9880.96,"volume":14.667434,"closeTime":1588985099999},{"openTime":1588985100000,"open":9880.96,"high":9894.5,"low":9871.03,"close":9881.68,"volume":6.935547,"closeTime":1588985999999},{"openTime":1588986000000,"open":9878.63,"high":9916.01,"low":9867.37,"close":9916.01,"volume":11.894869,"closeTime":1588986899999},{"openTime":1588986900000,"open":9912.77,"high":9920.73,"low":9883.34,"close":9884.34,"volume":12.174534,"closeTime":1588987799999},{"openTime":1588987800000,"open":9885.74,"high":9913.48,"low":9882.9,"close":9889.36,"volume":13.886263,"closeTime":1588988699999},{"openTime":1588988700000,"open":9885.64,"high":9887.46,"low":9850.14,"close":9860.92,"volume":4.841419,"closeTime":1588989599999},{"openTime":1588989600000,"open":9863.66,"high":9878.65,"low":9835.37,"close":9847.64,"volume":10.378371,"closeTime":1588990499999},{"openTime":1588990500000,"open":9848,"high":9870.86,"low":9840.75,"close":9847.31,"volume":65.759573,"closeTime":1588991399999},{"openTime":1588991400000,"open":9848.98,"high":9875.5,"low":9845.29,"close":9875.5,"volume":9.407018,"closeTime":1588992299999},{"openTime":1588992300000,"open":9876.88,"high":9878.2,"low":9853.94,"close":9858.61,"volume":12.380678,"closeTime":1588993199999},{"openTime":1588993200000,"open":9854.18,"high":9886.62,"low":9849.83,"close":9883.76,"volume":3.457306,"closeTime":1588994099999},{"openTime":1588994100000,"open":9886.75,"high":9896.65,"low":9875,"close":9880.5,"volume":5.542993,"closeTime":1588994999999},{"openTime":1588995000000,"open":9875.18,"high":9887.99,"low":9868.81,"close":9879.43,"volume":6.357783,"closeTime":1588995899999},{"openTime":1588995900000,"open":9872.3,"high":9886.7,"low":9859.83,"close":9873.98,"volume":5.498452,"closeTime":1588996799999},{"openTime":1588996800000,"open":9873.98,"high":9884.91,"low":9835.19,"close":9860.56,"volume":58.218714,"closeTime":1588997699999},{"openTime":1588997700000,"open":9860.26,"high":9860.26,"low":9825.56,"close":9852.31,"volume":8.682757,"closeTime":1588998599999},{"openTime":1588998600000,"open":9852.31,"high":9863.41,"low":9827.68,"close":9832.47,"volume":7.777505,"closeTime":1588999499999},{"openTime":1588999500000,"open":9830.54,"high":9835.31,"low":9790,"close":9835.31,"volume":16.374222,"closeTime":1589000399999},{"openTime":1589000400000,"open":9832.14,"high":9832.14,"low":9780.4,"close":9787.66,"volume":13.502259,"closeTime":1589001299999},{"openTime":1589001300000,"open":9786.29,"high":9814.48,"low":9758.13,"close":9798.91,"volume":24.137517,"closeTime":1589002199999},{"openTime":1589002200000,"open":9798.91,"high":9835.3,"low":9793.97,"close":9835.3,"volume":7.685975,"closeTime":1589003099999},{"openTime":1589003100000,"open":9835.31,"high":9843.64,"low":9823.17,"close":9838.59,"volume":11.189045,"closeTime":1589003999999},{"openTime":1589004000000,"open":9838.57,"high":9839.11,"low":9808.05,"close":9819.67,"volume":10.666619,"closeTime":1589004899999},{"openTime":1589004900000,"open":9815.75,"high":9825.26,"low":9786.61,"close":9787,"volume":19.727826,"closeTime":1589005799999},{"openTime":1589005800000,"open":9787,"high":9799.66,"low":9769.7,"close":9795.79,"volume":25.187281,"closeTime":1589006699999},{"openTime":1589006700000,"open":9799.59,"high":9805.08,"low":9651.04,"close":9699.11,"volume":146.020634,"closeTime":1589007599999},{"openTime":1589007600000,"open":9699.11,"high":9739.46,"low":9623.49,"close":9739.46,"volume":44.303589,"closeTime":1589008499999},{"openTime":1589008500000,"open":9739.41,"high":9739.41,"low":9671.75,"close":9675.26,"volume":21.62053,"closeTime":1589009399999},{"openTime":1589009400000,"open":9675.26,"high":9698.62,"low":9604.3,"close":9619.15,"volume":43.237292,"closeTime":1589010299999},{"openTime":1589010300000,"open":9616.17,"high":9664.16,"low":9568.64,"close":9597.57,"volume":57.047889,"closeTime":1589011199999},{"openTime":1589011200000,"open":9597.57,"high":9652.75,"low":9594.53,"close":9645.68,"volume":27.309601,"closeTime":1589012099999},{"openTime":1589012100000,"open":9650.89,"high":9695.89,"low":9650.89,"close":9664.98,"volume":23.970674,"closeTime":1589012999999},{"openTime":1589013000000,"open":9666.06,"high":9679.78,"low":9650.33,"close":9656.6,"volume":7.732644,"closeTime":1589013899999},{"openTime":1589013900000,"open":9656.61,"high":9682.33,"low":9640.67,"close":9679.08,"volume":9.337556,"closeTime":1589014799999},{"openTime":1589014800000,"open":9679.08,"high":9719.37,"low":9664.07,"close":9710,"volume":23.470219,"closeTime":1589015699999},{"openTime":1589015700000,"open":9710,"high":9718.57,"low":9687.09,"close":9700,"volume":7.219834,"closeTime":1589016599999},{"openTime":1589016600000,"open":9700,"high":9700,"low":9650.67,"close":9659.82,"volume":16.418656,"closeTime":1589017499999},{"openTime":1589017500000,"open":9661.2,"high":9699.25,"low":9652.14,"close":9695,"volume":21.220039,"closeTime":1589018399999},{"openTime":1589018400000,"open":9692.48,"high":9696.68,"low":9622.74,"close":9633.18,"volume":18.077215,"closeTime":1589019299999},{"openTime":1589019300000,"open":9631.1,"high":9650.4,"low":9600,"close":9613.2,"volume":11.571606,"closeTime":1589020199999},{"openTime":1589020200000,"open":9613.2,"high":9644.37,"low":9560,"close":9601.99,"volume":42.390224,"closeTime":1589021099999},{"openTime":1589021100000,"open":9594.57,"high":9645.88,"low":9584.16,"close":9631.15,"volume":68.762884,"closeTime":1589021999999},{"openTime":1589022000000,"open":9635.88,"high":9658.48,"low":9600,"close":9623.85,"volume":22.888759,"closeTime":1589022899999},{"openTime":1589022900000,"open":9622.58,"high":9623.85,"low":9538.88,"close":9549.97,"volume":40.048291,"closeTime":1589023799999},{"openTime":1589023800000,"open":9552.58,"high":9585.69,"low":9511.02,"close":9563.48,"volume":90.97112,"closeTime":1589024699999},{"openTime":1589024700000,"open":9565.36,"high":9641.28,"low":9565.36,"close":9635.13,"volume":33.784769,"closeTime":1589025599999},{"openTime":1589025600000,"open":9638.27,"high":9679.03,"low":9612.67,"close":9674.21,"volume":30.12616,"closeTime":1589026499999},{"openTime":1589026500000,"open":9665.36,"high":9665.36,"low":9633.13,"close":9652.75,"volume":18.200941,"closeTime":1589027399999},{"openTime":1589027400000,"open":9645.63,"high":9681.35,"low":9638.21,"close":9665.04,"volume":13.525117,"closeTime":1589028299999},{"openTime":1589028300000,"open":9665.53,"high":9697.43,"low":9665.53,"close":9676.14,"volume":10.148406,"closeTime":1589029199999},{"openTime":1589029200000,"open":9669.33,"high":9669.33,"low":9612.64,"close":9640.04,"volume":20.194367,"closeTime":1589030099999},{"openTime":1589030100000,"open":9646.62,"high":9659.18,"low":9638.44,"close":9657.91,"volume":10.155942,"closeTime":1589030999999},{"openTime":1589031000000,"open":9658.11,"high":9703.93,"low":9658.11,"close":9699.1,"volume":11.877377,"closeTime":1589031899999},{"openTime":1589031900000,"open":9699.1,"high":9718.82,"low":9683.21,"close":9714.05,"volume":8.190123,"closeTime":1589032799999},{"openTime":1589032800000,"open":9719.12,"high":9720.57,"low":9678.48,"close":9697.36,"volume":23.727485,"closeTime":1589033699999},{"openTime":1589033700000,"open":9690.11,"high":9690.53,"low":9669.16,"close":9687.54,"volume":19.328868,"closeTime":1589034599999},{"openTime":1589034600000,"open":9683.64,"high":9711.59,"low":9682.22,"close":9711.59,"volume":4.969109,"closeTime":1589035499999},{"openTime":1589035500000,"open":9709,"high":9717,"low":9688.28,"close":9700.83,"volume":13.651815,"closeTime":1589036399999},{"openTime":1589036400000,"open":9700.79,"high":9700.79,"low":9657.31,"close":9677.15,"volume":30.262965,"closeTime":1589037299999},{"openTime":1589037300000,"open":9675.49,"high":9682.98,"low":9636.31,"close":9656.46,"volume":9.018586,"closeTime":1589038199999},{"openTime":1589038200000,"open":9657.56,"high":9664.51,"low":9631.26,"close":9649.44,"volume":18.12876,"closeTime":1589039099999},{"openTime":1589039100000,"open":9649.72,"high":9693.93,"low":9649.72,"close":9692.73,"volume":13.156443,"closeTime":1589039999999},{"openTime":1589040000000,"open":9692.73,"high":9727.43,"low":9676.56,"close":9725.61,"volume":21.958514,"closeTime":1589040899999},{"openTime":1589040900000,"open":9725.61,"high":9781.01,"low":9716.84,"close":9755.1,"volume":51.294557,"closeTime":1589041799999},{"openTime":1589041800000,"open":9756.25,"high":9775.12,"low":9725.07,"close":9758.2,"volume":16.90719,"closeTime":1589042699999},{"openTime":1589042700000,"open":9759.11,"high":9778.64,"low":9747.03,"close":9764.21,"volume":10.042623,"closeTime":1589043599999},{"openTime":1589043600000,"open":9766.42,"high":9767.94,"low":9736.53,"close":9742.99,"volume":10.713654,"closeTime":1589044499999},{"openTime":1589044500000,"open":9736.53,"high":9764.86,"low":9736.53,"close":9748.05,"volume":12.486441,"closeTime":1589045399999},{"openTime":1589045400000,"open":9754.94,"high":9773.75,"low":9745.95,"close":9754.02,"volume":4.902237,"closeTime":1589046299999},{"openTime":1589046300000,"open":9756.48,"high":9797.28,"low":9755.66,"close":9782.94,"volume":17.278092,"closeTime":1589047199999},{"openTime":1589047200000,"open":9779.65,"high":9779.65,"low":9762.1,"close":9778.17,"volume":30.55626,"closeTime":1589048099999},{"openTime":1589048100000,"open":9777.27,"high":9795.81,"low":9752.58,"close":9752.58,"volume":12.204045,"closeTime":1589048999999},{"openTime":1589049000000,"open":9759.87,"high":9766.11,"low":9742.15,"close":9762.48,"volume":11.447723,"closeTime":1589049899999},{"openTime":1589049900000,"open":9762.16,"high":9762.16,"low":9729.82,"close":9737.42,"volume":10.67878,"closeTime":1589050799999},{"openTime":1589050800000,"open":9739.87,"high":9756.34,"low":9731.78,"close":9748.23,"volume":7.802441,"closeTime":1589051699999},{"openTime":1589051700000,"open":9749.85,"high":9767.26,"low":9746.93,"close":9758.09,"volume":5.30987,"closeTime":1589052599999},{"openTime":1589052600000,"open":9758.14,"high":9771.08,"low":9753.26,"close":9765.02,"volume":8.45867,"closeTime":1589053499999},{"openTime":1589053500000,"open":9764.89,"high":9764.89,"low":9745,"close":9745.12,"volume":2.667584,"closeTime":1589054399999},{"openTime":1589054400000,"open":9749.79,"high":9766.1,"low":9747.62,"close":9765.9,"volume":8.212895,"closeTime":1589055299999},{"openTime":1589055300000,"open":9765.91,"high":9775.46,"low":9764,"close":9768.8,"volume":3.901114,"closeTime":1589056199999},{"openTime":1589056200000,"open":9765.01,"high":9765.01,"low":9676.57,"close":9698.21,"volume":35.053186,"closeTime":1589057099999},{"openTime":1589057100000,"open":9696.89,"high":9714.9,"low":9605,"close":9654.11,"volume":61.915216,"closeTime":1589057999999},{"openTime":1589058000000,"open":9656.23,"high":9657.9,"low":9582.47,"close":9637.23,"volume":55.629042,"closeTime":1589058899999},{"openTime":1589058900000,"open":9641.5,"high":9665.27,"low":9622.49,"close":9635.82,"volume":7.805687,"closeTime":1589059799999},{"openTime":1589059800000,"open":9636.4,"high":9657.19,"low":9613.89,"close":9642.77,"volume":5.40255,"closeTime":1589060699999},{"openTime":1589060700000,"open":9645.45,"high":9652.8,"low":9595.86,"close":9608.43,"volume":14.005691,"closeTime":1589061599999},{"openTime":1589061600000,"open":9605.32,"high":9682.02,"low":9565.37,"close":9664.56,"volume":58.310167,"closeTime":1589062499999},{"openTime":1589062500000,"open":9658.76,"high":9658.76,"low":9625.8,"close":9632.11,"volume":11.391138,"closeTime":1589063399999},{"openTime":1589063400000,"open":9627.05,"high":9647.13,"low":9622.47,"close":9639.02,"volume":4.864203,"closeTime":1589064299999},{"openTime":1589064300000,"open":9634.14,"high":9634.14,"low":9563.58,"close":9603.62,"volume":18.138759,"closeTime":1589065199999},{"openTime":1589065200000,"open":9600.73,"high":9616.87,"low":9555.99,"close":9598.76,"volume":31.477223,"closeTime":1589066099999},{"openTime":1589066100000,"open":9598.76,"high":9626.17,"low":9591.82,"close":9616.13,"volume":22.469347,"closeTime":1589066999999},{"openTime":1589067000000,"open":9621.25,"high":9633.09,"low":9557.3,"close":9567.15,"volume":16.147174,"closeTime":1589067899999},{"openTime":1589067900000,"open":9559.35,"high":9574.81,"low":9520,"close":9536.22,"volume":52.698092,"closeTime":1589068799999},{"openTime":1589068800000,"open":9534.61,"high":9570,"low":9337.68,"close":9337.7,"volume":129.852335,"closeTime":1589069699999},{"openTime":1589069700000,"open":9345.58,"high":9345.58,"low":8102,"close":8537.65,"volume":807.881706,"closeTime":1589070599999},{"openTime":1589070600000,"open":8519.98,"high":8706.68,"low":8500,"close":8640.71,"volume":267.298736,"closeTime":1589071499999},{"openTime":1589071500000,"open":8642.69,"high":8891.01,"low":8555.4,"close":8709.2,"volume":270.263402,"closeTime":1589072399999},{"openTime":1589072400000,"open":8708.38,"high":8771.77,"low":8640.55,"close":8750.99,"volume":144.118816,"closeTime":1589073299999},{"openTime":1589073300000,"open":8745.27,"high":8777.91,"low":8709.88,"close":8738.38,"volume":63.28479,"closeTime":1589074199999},{"openTime":1589074200000,"open":8736.39,"high":8743.61,"low":8655.24,"close":8693.57,"volume":57.566595,"closeTime":1589075099999},{"openTime":1589075100000,"open":8699.67,"high":8740,"low":8592.84,"close":8719.54,"volume":89.161991,"closeTime":1589075999999},{"openTime":1589076000000,"open":8719.46,"high":8723.33,"low":8672.89,"close":8676.14,"volume":39.373862,"closeTime":1589076899999},{"openTime":1589076900000,"open":8677.59,"high":8689.33,"low":8642.92,"close":8683.69,"volume":40.613852,"closeTime":1589077799999},{"openTime":1589077800000,"open":8681.98,"high":8708.37,"low":8666.41,"close":8694.83,"volume":33.004016,"closeTime":1589078699999},{"openTime":1589078700000,"open":8694.83,"high":8704.23,"low":8655.2,"close":8668.5,"volume":26.897864,"closeTime":1589079599999},{"openTime":1589079600000,"open":8663.12,"high":8676.33,"low":8354.6,"close":8519.56,"volume":266.837795,"closeTime":1589080499999},{"openTime":1589080500000,"open":8525.3,"high":8628.73,"low":8524.11,"close":8591.04,"volume":81.731145,"closeTime":1589081399999},{"openTime":1589081400000,"open":8585.7,"high":8648,"low":8577.16,"close":8616.08,"volume":116.858715,"closeTime":1589082299999},{"openTime":1589082300000,"open":8623.45,"high":8672.49,"low":8608.73,"close":8626.78,"volume":27.616081,"closeTime":1589083199999},{"openTime":1589083200000,"open":8625.4,"high":8625.4,"low":8539.92,"close":8597.93,"volume":71.226177,"closeTime":1589084099999},{"openTime":1589084100000,"open":8597.56,"high":8603.65,"low":8515.14,"close":8525.12,"volume":32.95399,"closeTime":1589084999999},{"openTime":1589085000000,"open":8525.12,"high":8559.94,"low":8466.66,"close":8483.29,"volume":53.137552,"closeTime":1589085899999},{"openTime":1589085900000,"open":8490.14,"high":8574.45,"low":8478.37,"close":8560.36,"volume":43.55835,"closeTime":1589086799999},{"openTime":1589086800000,"open":8560.36,"high":8629.54,"low":8550.54,"close":8619.05,"volume":23.534143,"closeTime":1589087699999},{"openTime":1589087700000,"open":8619.93,"high":8631.06,"low":8586.04,"close":8628.05,"volume":18.429519,"closeTime":1589088599999},{"openTime":1589088600000,"open":8633.97,"high":8660,"low":8629.57,"close":8632.02,"volume":29.217232,"closeTime":1589089499999},{"openTime":1589089500000,"open":8632.04,"high":8642.49,"low":8608.23,"close":8630.36,"volume":6.099126,"closeTime":1589090399999},{"openTime":1589090400000,"open":8630.36,"high":8630.36,"low":8569.52,"close":8597.14,"volume":22.776329,"closeTime":1589091299999},{"openTime":1589091300000,"open":8594.24,"high":8622.78,"low":8580.65,"close":8596.88,"volume":17.921037,"closeTime":1589092199999},{"openTime":1589092200000,"open":8595.9,"high":8611.93,"low":8574.98,"close":8604.25,"volume":16.052804,"closeTime":1589093099999},{"openTime":1589093100000,"open":8600.01,"high":8638.69,"low":8594.46,"close":8612.18,"volume":18.075756,"closeTime":1589093999999},{"openTime":1589094000000,"open":8605.97,"high":8650.16,"low":8601.36,"close":8648.2,"volume":19.458968,"closeTime":1589094899999},{"openTime":1589094900000,"open":8652.3,"high":8775.92,"low":8652.3,"close":8767,"volume":66.9353,"closeTime":1589095799999},{"openTime":1589095800000,"open":8774.8,"high":8778.68,"low":8705,"close":8743.96,"volume":59.396264,"closeTime":1589096699999},{"openTime":1589096700000,"open":8743.55,"high":8840.2,"low":8737.57,"close":8813.47,"volume":35.331792,"closeTime":1589097599999},{"openTime":1589097600000,"open":8810.83,"high":8908.12,"low":8789.69,"close":8874.75,"volume":73.194785,"closeTime":1589098499999},{"openTime":1589098500000,"open":8873.48,"high":8877.8,"low":8782.77,"close":8833.89,"volume":39.010783,"closeTime":1589099399999},{"openTime":1589099400000,"open":8834.46,"high":8853.91,"low":8779.11,"close":8853.91,"volume":170.784492,"closeTime":1589100299999},{"openTime":1589100300000,"open":8854.38,"high":8854.38,"low":8798.63,"close":8813.98,"volume":94.933218,"closeTime":1589101199999},{"openTime":1589101200000,"open":8813.41,"high":8822.68,"low":8771.15,"close":8814.06,"volume":134.057226,"closeTime":1589102099999},{"openTime":1589102100000,"open":8817.87,"high":8848.13,"low":8786.52,"close":8814.28,"volume":109.037698,"closeTime":1589102999999},{"openTime":1589103000000,"open":8817.6,"high":8850.88,"low":8809.36,"close":8834.17,"volume":17.562354,"closeTime":1589103899999},{"openTime":1589103900000,"open":8834.17,"high":8834.17,"low":8742.18,"close":8749.92,"volume":32.094697,"closeTime":1589104799999},{"openTime":1589104800000,"open":8748.67,"high":8794.95,"low":8675.56,"close":8765.79,"volume":36.770291,"closeTime":1589105699999},{"openTime":1589105700000,"open":8758.63,"high":8780.59,"low":8738.27,"close":8756.93,"volume":7.24913,"closeTime":1589106599999},{"openTime":1589106600000,"open":8756.93,"high":8835.04,"low":8752.84,"close":8824.8,"volume":30.070081,"closeTime":1589107499999},{"openTime":1589107500000,"open":8819.98,"high":8833.48,"low":8803.51,"close":8814.6,"volume":4.39249,"closeTime":1589108399999},{"openTime":1589108400000,"open":8820.44,"high":8820.46,"low":8758.4,"close":8780.27,"volume":11.093893,"closeTime":1589109299999},{"openTime":1589109300000,"open":8776.22,"high":8791.3,"low":8694.78,"close":8718.42,"volume":29.01155,"closeTime":1589110199999},{"openTime":1589110200000,"open":8720.8,"high":8741,"low":8670.16,"close":8680.8,"volume":19.666798,"closeTime":1589111099999},{"openTime":1589111100000,"open":8698.47,"high":8751.77,"low":8675.09,"close":8738.25,"volume":19.345731,"closeTime":1589111999999},{"openTime":1589112000000,"open":8737.14,"high":8740.92,"low":8695.41,"close":8709.26,"volume":23.52253,"closeTime":1589112899999},{"openTime":1589112900000,"open":8710.65,"high":8774.49,"low":8710.11,"close":8769.27,"volume":6.597048,"closeTime":1589113799999},{"openTime":1589113800000,"open":8763.15,"high":8776.92,"low":8744.54,"close":8764.73,"volume":14.020444,"closeTime":1589114699999},{"openTime":1589114700000,"open":8763.61,"high":8763.64,"low":8710.67,"close":8723.23,"volume":15.307067,"closeTime":1589115599999},{"openTime":1589115600000,"open":8723.13,"high":8740.62,"low":8696.16,"close":8719.1,"volume":3.632357,"closeTime":1589116499999},{"openTime":1589116500000,"open":8725.2,"high":8818.8,"low":8724.01,"close":8803.18,"volume":34.49748,"closeTime":1589117399999},{"openTime":1589117400000,"open":8803.18,"high":8808.19,"low":8775,"close":8781.5,"volume":23.974338,"closeTime":1589118299999},{"openTime":1589118300000,"open":8781.01,"high":8812.37,"low":8771.71,"close":8779.88,"volume":15.923056,"closeTime":1589119199999},{"openTime":1589119200000,"open":8779.27,"high":8795.45,"low":8755.92,"close":8787.87,"volume":11.058897,"closeTime":1589120099999},{"openTime":1589120100000,"open":8792.52,"high":8792.52,"low":8728.87,"close":8746.23,"volume":22.77707,"closeTime":1589120999999},{"openTime":1589121000000,"open":8751.15,"high":8767.59,"low":8733.33,"close":8744.57,"volume":5.476591,"closeTime":1589121899999},{"openTime":1589121900000,"open":8746.7,"high":8748.48,"low":8627.41,"close":8658.31,"volume":57.115835,"closeTime":1589122799999},{"openTime":1589122800000,"open":8658.34,"high":8698.75,"low":8585.69,"close":8669.42,"volume":60.543907,"closeTime":1589123699999},{"openTime":1589123700000,"open":8663.18,"high":8720.19,"low":8662.14,"close":8718.11,"volume":19.115849,"closeTime":1589124599999},{"openTime":1589124600000,"open":8712.44,"high":8712.44,"low":8651.6,"close":8666.04,"volume":14.388807,"closeTime":1589125499999},{"openTime":1589125500000,"open":8668.12,"high":8669.08,"low":8581.22,"close":8650.16,"volume":29.165554,"closeTime":1589126399999},{"openTime":1589126400000,"open":8654.26,"high":8686.49,"low":8614.02,"close":8670.44,"volume":37.188164,"closeTime":1589127299999},{"openTime":1589127300000,"open":8674.84,"high":8679.34,"low":8578.61,"close":8606.56,"volume":84.729148,"closeTime":1589128199999},{"openTime":1589128200000,"open":8605.17,"high":8620.54,"low":8375.92,"close":8467.51,"volume":173.915994,"closeTime":1589129099999},{"openTime":1589129100000,"open":8460.93,"high":8525.14,"low":8250,"close":8268.91,"volume":134.773725,"closeTime":1589129999999},{"openTime":1589130000000,"open":8278.99,"high":8474.26,"low":8278.99,"close":8435.37,"volume":69.089325,"closeTime":1589130899999},{"openTime":1589130900000,"open":8424.86,"high":8535,"low":8424.86,"close":8510.97,"volume":43.634951,"closeTime":1589131799999},{"openTime":1589131800000,"open":8518.37,"high":8550.44,"low":8486.28,"close":8505,"volume":27.448168,"closeTime":1589132699999},{"openTime":1589132700000,"open":8493.01,"high":8540.92,"low":8474.47,"close":8529.19,"volume":32.886242,"closeTime":1589133599999},{"openTime":1589133600000,"open":8529.16,"high":8565.94,"low":8523.26,"close":8557.1,"volume":20.991638,"closeTime":1589134499999},{"openTime":1589134500000,"open":8557.04,"high":8559.12,"low":8492.37,"close":8496.32,"volume":22.341371,"closeTime":1589135399999},{"openTime":1589135400000,"open":8496.47,"high":8506.46,"low":8431.94,"close":8480,"volume":33.503178,"closeTime":1589136299999},{"openTime":1589136300000,"open":8483.83,"high":8515.3,"low":8470.34,"close":8493.46,"volume":16.724851,"closeTime":1589137199999},{"openTime":1589137200000,"open":8490.76,"high":8543.14,"low":8490.76,"close":8527,"volume":19.137928,"closeTime":1589138099999},{"openTime":1589138100000,"open":8534.06,"high":8549.27,"low":8507.27,"close":8538,"volume":15.94144,"closeTime":1589138999999},{"openTime":1589139000000,"open":8540,"high":8569.29,"low":8500.43,"close":8514.97,"volume":29.988781,"closeTime":1589139899999},{"openTime":1589139900000,"open":8519.5,"high":8557.13,"low":8505.22,"close":8505.22,"volume":15.210055,"closeTime":1589140799999},{"openTime":1589140800000,"open":8512.3,"high":8804.13,"low":8512.3,"close":8703.21,"volume":136.431764,"closeTime":1589141699999},{"openTime":1589141700000,"open":8709.87,"high":8743.18,"low":8692.95,"close":8729.62,"volume":21.374184,"closeTime":1589142599999},{"openTime":1589142600000,"open":8732.07,"high":8770.89,"low":8671.57,"close":8691.66,"volume":23.451555,"closeTime":1589143499999},{"openTime":1589143500000,"open":8695.91,"high":8738.27,"low":8669.37,"close":8669.37,"volume":29.443724,"closeTime":1589144399999},{"openTime":1589144400000,"open":8674.22,"high":8755.92,"low":8672.39,"close":8689.33,"volume":60.060066,"closeTime":1589145299999},{"openTime":1589145300000,"open":8690.29,"high":8718.89,"low":8688.16,"close":8712.7,"volume":7.803323,"closeTime":1589146199999},{"openTime":1589146200000,"open":8712.73,"high":8740,"low":8712.47,"close":8736.53,"volume":23.686012,"closeTime":1589147099999},{"openTime":1589147100000,"open":8739.17,"high":8783.39,"low":8714.01,"close":8724.07,"volume":37.591754,"closeTime":1589147999999},{"openTime":1589148000000,"open":8725.05,"high":8780.61,"low":8694.23,"close":8713.14,"volume":39.722493,"closeTime":1589148899999},{"openTime":1589148900000,"open":8716.28,"high":8749.12,"low":8707.07,"close":8727.47,"volume":29.297908,"closeTime":1589149799999},{"openTime":1589149800000,"open":8727.47,"high":8748.84,"low":8720.93,"close":8748,"volume":14.751822,"closeTime":1589150699999},{"openTime":1589150700000,"open":8750,"high":8805.14,"low":8750,"close":8777.57,"volume":24.532359,"closeTime":1589151599999},{"openTime":1589151600000,"open":8783.07,"high":8836.57,"low":8718,"close":8746.87,"volume":51.13015,"closeTime":1589152499999},{"openTime":1589152500000,"open":8744.58,"high":8761.89,"low":8615.41,"close":8667.81,"volume":52.913932,"closeTime":1589153399999},{"openTime":1589153400000,"open":8666.56,"high":8686.49,"low":8576.4,"close":8653.95,"volume":75.042945,"closeTime":1589154299999},{"openTime":1589154300000,"open":8653.97,"high":8783.4,"low":8646.7,"close":8726.3,"volume":73.039802,"closeTime":1589155199999},{"openTime":1589155200000,"open":8730.77,"high":8798.18,"low":8730.77,"close":8752.44,"volume":54.193461,"closeTime":1589156099999},{"openTime":1589156100000,"open":8755.82,"high":8805.07,"low":8755.36,"close":8779.48,"volume":42.786348,"closeTime":1589156999999},{"openTime":1589157000000,"open":8785.64,"high":8810,"low":8756.72,"close":8764.39,"volume":13.5687,"closeTime":1589157899999},{"openTime":1589157900000,"open":8759.21,"high":8775.61,"low":8710.39,"close":8775.61,"volume":40.400455,"closeTime":1589158799999},{"openTime":1589158800000,"open":8778.68,"high":8778.68,"low":8734.83,"close":8755.35,"volume":16.452025,"closeTime":1589159699999},{"openTime":1589159700000,"open":8752.95,"high":8752.95,"low":8690.51,"close":8716.94,"volume":13.312031,"closeTime":1589160599999},{"openTime":1589160600000,"open":8716.94,"high":8749.49,"low":8710.2,"close":8749.49,"volume":7.334668,"closeTime":1589161499999},{"openTime":1589161500000,"open":8747.72,"high":8752.51,"low":8708,"close":8720.66,"volume":21.792101,"closeTime":1589162399999},{"openTime":1589162400000,"open":8722.77,"high":8732.2,"low":8698.29,"close":8727.47,"volume":5.185028,"closeTime":1589163299999},{"openTime":1589163300000,"open":8722.59,"high":8760.01,"low":8722.59,"close":8744.37,"volume":12.525077,"closeTime":1589164199999},{"openTime":1589164200000,"open":8739.78,"high":8761.18,"low":8739.06,"close":8752.76,"volume":4.973841,"closeTime":1589165099999},{"openTime":1589165100000,"open":8750.97,"high":8767.64,"low":8736.42,"close":8758.96,"volume":3.448051,"closeTime":1589165999999},{"openTime":1589166000000,"open":8753.55,"high":8771.82,"low":8751.64,"close":8769.5,"volume":7.026595,"closeTime":1589166899999},{"openTime":1589166900000,"open":8765.49,"high":8766.92,"low":8708.42,"close":8721.58,"volume":6.062283,"closeTime":1589167799999},{"openTime":1589167800000,"open":8727.91,"high":8728.27,"low":8670,"close":8700.31,"volume":22.567831,"closeTime":1589168699999},{"openTime":1589168700000,"open":8697.4,"high":8724.48,"low":8679.24,"close":8705.63,"volume":10.382715,"closeTime":1589169599999},{"openTime":1589169600000,"open":8707.87,"high":8715.44,"low":8680.22,"close":8699.07,"volume":12.108062,"closeTime":1589170499999},{"openTime":1589170500000,"open":8696.91,"high":8713.36,"low":8642.54,"close":8681.92,"volume":72.320551,"closeTime":1589171399999},{"openTime":1589171400000,"open":8688.64,"high":8717.96,"low":8680.01,"close":8687.23,"volume":34.31377,"closeTime":1589172299999},{"openTime":1589172300000,"open":8683.94,"high":8685.25,"low":8624.07,"close":8636.34,"volume":26.605947,"closeTime":1589173199999},{"openTime":1589173200000,"open":8634.45,"high":8672,"low":8617.63,"close":8655.92,"volume":25.130009,"closeTime":1589174099999},{"openTime":1589174100000,"open":8657.73,"high":8675.42,"low":8623.1,"close":8648.97,"volume":27.987804,"closeTime":1589174999999},{"openTime":1589175000000,"open":8650.11,"high":8683.36,"low":8647.13,"close":8683.36,"volume":21.956223,"closeTime":1589175899999},{"openTime":1589175900000,"open":8678.81,"high":8704.53,"low":8678.81,"close":8699.52,"volume":11.700007,"closeTime":1589176799999},{"openTime":1589176800000,"open":8693.88,"high":8705.88,"low":8669.16,"close":8701.83,"volume":7.33585,"closeTime":1589177699999},{"openTime":1589177700000,"open":8699.26,"high":8733.66,"low":8699.26,"close":8730.69,"volume":6.870451,"closeTime":1589178599999},{"openTime":1589178600000,"open":8730.45,"high":8731.55,"low":8700,"close":8706.54,"volume":7.653769,"closeTime":1589179499999},{"openTime":1589179500000,"open":8705.86,"high":8714.98,"low":8683.85,"close":8690.37,"volume":4.724596,"closeTime":1589180399999},{"openTime":1589180400000,"open":8691,"high":8711.62,"low":8675.52,"close":8703.59,"volume":15.713131,"closeTime":1589181299999},{"openTime":1589181300000,"open":8702.77,"high":8709.26,"low":8666.03,"close":8674.64,"volume":9.874625,"closeTime":1589182199999},{"openTime":1589182200000,"open":8672.59,"high":8674.92,"low":8627.65,"close":8668.43,"volume":15.71665,"closeTime":1589183099999},{"openTime":1589183100000,"open":8666.32,"high":8689.48,"low":8645.88,"close":8668.23,"volume":11.717188,"closeTime":1589183999999},{"openTime":1589184000000,"open":8673.14,"high":8689.65,"low":8603.65,"close":8620.29,"volume":33.775712,"closeTime":1589184899999},{"openTime":1589184900000,"open":8617.19,"high":8649.69,"low":8572.42,"close":8600.41,"volume":19.675155,"closeTime":1589185799999},{"openTime":1589185800000,"open":8598.89,"high":8635.15,"low":8584.49,"close":8621.03,"volume":35.406343,"closeTime":1589186699999},{"openTime":1589186700000,"open":8624.31,"high":8647.65,"low":8623.93,"close":8645.09,"volume":9.038754,"closeTime":1589187599999},{"openTime":1589187600000,"open":8647.19,"high":8647.39,"low":8552.49,"close":8597.09,"volume":28.567704,"closeTime":1589188499999},{"openTime":1589188500000,"open":8593.98,"high":8615.58,"low":8569.72,"close":8581,"volume":41.202447,"closeTime":1589189399999},{"openTime":1589189400000,"open":8586.48,"high":8594.77,"low":8531,"close":8541.38,"volume":44.31015,"closeTime":1589190299999},{"openTime":1589190300000,"open":8540.32,"high":8559.41,"low":8484.01,"close":8491.2,"volume":79.724077,"closeTime":1589191199999},{"openTime":1589191200000,"open":8493.67,"high":8679.34,"low":8490.75,"close":8649.6,"volume":59.540149,"closeTime":1589192099999},{"openTime":1589192100000,"open":8655.93,"high":8710.52,"low":8655.93,"close":8678.18,"volume":47.772539,"closeTime":1589192999999},{"openTime":1589193000000,"open":8685.41,"high":8790.36,"low":8676.51,"close":8764.38,"volume":32.538979,"closeTime":1589193899999},{"openTime":1589193900000,"open":8764.38,"high":8891.4,"low":8764.38,"close":8806.39,"volume":70.719705,"closeTime":1589194799999},{"openTime":1589194800000,"open":8810.59,"high":8849.78,"low":8755.92,"close":8790,"volume":29.295623,"closeTime":1589195699999},{"openTime":1589195700000,"open":8792.89,"high":8862.45,"low":8792.89,"close":8845.9,"volume":31.027209,"closeTime":1589196599999},{"openTime":1589196600000,"open":8852.28,"high":8878.18,"low":8811.09,"close":8826.34,"volume":14.255607,"closeTime":1589197499999},{"openTime":1589197500000,"open":8832.57,"high":9006.74,"low":8829.94,"close":8930.7,"volume":137.243563,"closeTime":1589198399999},{"openTime":1589198400000,"open":8932.51,"high":9039.54,"low":8907.26,"close":9016.38,"volume":61.807134,"closeTime":1589199299999},{"openTime":1589199300000,"open":9011.75,"high":9161.83,"low":9002.4,"close":9151,"volume":78.425912,"closeTime":1589200199999},{"openTime":1589200200000,"open":9151.31,"high":9175,"low":9050.5,"close":9075.02,"volume":84.828393,"closeTime":1589201099999},{"openTime":1589201100000,"open":9074.37,"high":9080.39,"low":8788,"close":8875.79,"volume":161.680267,"closeTime":1589201999999},{"openTime":1589202000000,"open":8868.95,"high":8975.06,"low":8847.87,"close":8896.78,"volume":60.995009,"closeTime":1589202899999},{"openTime":1589202900000,"open":8896.78,"high":8940.56,"low":8765.97,"close":8804.55,"volume":42.566121,"closeTime":1589203799999},{"openTime":1589203800000,"open":8805.58,"high":8868.44,"low":8785.84,"close":8849.96,"volume":27.602824,"closeTime":1589204699999},{"openTime":1589204700000,"open":8852.36,"high":8890,"low":8832.44,"close":8853.53,"volume":12.352184,"closeTime":1589205599999},{"openTime":1589205600000,"open":8855.58,"high":8945.77,"low":8855.58,"close":8923.21,"volume":56.43409,"closeTime":1589206499999},{"openTime":1589206500000,"open":8916.89,"high":8919.57,"low":8865,"close":8919.57,"volume":24.346579,"closeTime":1589207399999},{"openTime":1589207400000,"open":8911.3,"high":8911.3,"low":8847.4,"close":8858.37,"volume":26.657359,"closeTime":1589208299999},{"openTime":1589208300000,"open":8862.08,"high":8915.75,"low":8841.32,"close":8870.85,"volume":62.881005,"closeTime":1589209199999},{"openTime":1589209200000,"open":8874.56,"high":8956.38,"low":8818.01,"close":8951.02,"volume":25.050584,"closeTime":1589210099999},{"openTime":1589210100000,"open":8948.99,"high":8950,"low":8900,"close":8943.4,"volume":32.320736,"closeTime":1589210999999},{"openTime":1589211000000,"open":8939.92,"high":8961.64,"low":8882.72,"close":8911.29,"volume":30.471979,"closeTime":1589211899999},{"openTime":1589211900000,"open":8906.79,"high":8910.09,"low":8858.07,"close":8886.23,"volume":8.882443,"closeTime":1589212799999},{"openTime":1589212800000,"open":8887.01,"high":8929.23,"low":8834.37,"close":8911.83,"volume":35.203573,"closeTime":1589213699999},{"openTime":1589213700000,"open":8910.67,"high":8918.5,"low":8872.93,"close":8887.57,"volume":19.607821,"closeTime":1589214599999},{"openTime":1589214600000,"open":8887.57,"high":8887.57,"low":8391.85,"close":8545.87,"volume":353.718932,"closeTime":1589215499999},{"openTime":1589215500000,"open":8544.58,"high":8660.39,"low":8474.21,"close":8609.3,"volume":94.720054,"closeTime":1589216399999},{"openTime":1589216400000,"open":8602.98,"high":8684.16,"low":8545,"close":8598.83,"volume":93.85524,"closeTime":1589217299999},{"openTime":1589217300000,"open":8599.58,"high":8612.16,"low":8496.41,"close":8561.21,"volume":90.451163,"closeTime":1589218199999},{"openTime":1589218200000,"open":8561.21,"high":8622.01,"low":8548.45,"close":8559.5,"volume":45.605399,"closeTime":1589219099999},{"openTime":1589219100000,"open":8553,"high":8608.19,"low":8430.77,"close":8509.83,"volume":98.919563,"closeTime":1589219999999},{"openTime":1589220000000,"open":8509.92,"high":8536.04,"low":8321.3,"close":8398.6,"volume":190.789324,"closeTime":1589220899999},{"openTime":1589220900000,"open":8396.56,"high":8489.25,"low":8194.68,"close":8475.56,"volume":395.505225,"closeTime":1589221799999},{"openTime":1589221800000,"open":8479.13,"high":8528.4,"low":8364.21,"close":8396.46,"volume":106.689492,"closeTime":1589222699999},{"openTime":1589222700000,"open":8401.58,"high":8657.46,"low":8401.58,"close":8600.89,"volume":142.92979,"closeTime":1589223599999},{"openTime":1589223600000,"open":8601.68,"high":8601.68,"low":8425,"close":8484.17,"volume":127.145518,"closeTime":1589224499999},{"openTime":1589224500000,"open":8487.9,"high":8580.13,"low":8443.16,"close":8565.3,"volume":52.830943,"closeTime":1589225399999},{"openTime":1589225400000,"open":8569.23,"high":8575.69,"low":8430.37,"close":8523.7,"volume":69.624148,"closeTime":1589226299999},{"openTime":1589226300000,"open":8532.69,"high":8775.09,"low":8520.04,"close":8753.65,"volume":134.800963,"closeTime":1589227199999},{"openTime":1589227200000,"open":8753.65,"high":8810,"low":8675.27,"close":8715.01,"volume":94.577459,"closeTime":1589228099999},{"openTime":1589228100000,"open":8714.45,"high":8714.45,"low":8592.83,"close":8640.99,"volume":66.813843,"closeTime":1589228999999},{"openTime":1589229000000,"open":8644.68,"high":8691.36,"low":8574.03,"close":8662.08,"volume":80.26038,"closeTime":1589229899999},{"openTime":1589229900000,"open":8664.19,"high":8674.34,"low":8619.42,"close":8630.42,"volume":25.504766,"closeTime":1589230799999},{"openTime":1589230800000,"open":8637.57,"high":8705.66,"low":8637.57,"close":8674.99,"volume":10.829582,"closeTime":1589231699999},{"openTime":1589231700000,"open":8674.97,"high":8674.99,"low":8587.91,"close":8635,"volume":26.941302,"closeTime":1589232599999},{"openTime":1589232600000,"open":8646.43,"high":8646.43,"low":8555.12,"close":8561.28,"volume":12.799023,"closeTime":1589233499999},{"openTime":1589233500000,"open":8569.82,"high":8596.33,"low":8466.66,"close":8592.11,"volume":127.2469,"closeTime":1589234399999},{"openTime":1589234400000,"open":8591.24,"high":8633.01,"low":8589.46,"close":8613.22,"volume":17.400346,"closeTime":1589235299999},{"openTime":1589235300000,"open":8613.2,"high":8613.2,"low":8533,"close":8561.43,"volume":21.101092,"closeTime":1589236199999},{"openTime":1589236200000,"open":8561.43,"high":8654.28,"low":8559.37,"close":8634.82,"volume":27.0676,"closeTime":1589237099999},{"openTime":1589237100000,"open":8634.88,"high":8636.06,"low":8575.16,"close":8603.26,"volume":33.79246,"closeTime":1589237999999},{"openTime":1589238000000,"open":8601.79,"high":8609.31,"low":8548.45,"close":8583.7,"volume":15.205588,"closeTime":1589238899999},{"openTime":1589238900000,"open":8587.18,"high":8587.9,"low":8504.7,"close":8531.37,"volume":18.652697,"closeTime":1589239799999},{"openTime":1589239800000,"open":8532.92,"high":8644.78,"low":8532.92,"close":8639.53,"volume":31.807297,"closeTime":1589240699999},{"openTime":1589240700000,"open":8639.49,"high":8639.51,"low":8559.81,"close":8566.56,"volume":28.792526,"closeTime":1589241599999},{"openTime":1589241600000,"open":8564.9,"high":8678.67,"low":8534.48,"close":8645.67,"volume":33.302105,"closeTime":1589242499999},{"openTime":1589242500000,"open":8645.7,"high":8681.7,"low":8623.88,"close":8641.67,"volume":16.31028,"closeTime":1589243399999},{"openTime":1589243400000,"open":8641.67,"high":8644.25,"low":8580,"close":8591.25,"volume":15.509835,"closeTime":1589244299999},{"openTime":1589244300000,"open":8587.55,"high":8620,"low":8560.02,"close":8619.74,"volume":17.967201,"closeTime":1589245199999},{"openTime":1589245200000,"open":8619.72,"high":8632.52,"low":8585.46,"close":8604.64,"volume":5.144404,"closeTime":1589246099999},{"openTime":1589246100000,"open":8594.31,"high":8615,"low":8567.12,"close":8615,"volume":25.852521,"closeTime":1589246999999},{"openTime":1589247000000,"open":8612.71,"high":8621.54,"low":8586.25,"close":8614.17,"volume":8.351788,"closeTime":1589247899999},{"openTime":1589247900000,"open":8614.17,"high":8647.93,"low":8614.17,"close":8625.37,"volume":9.722302,"closeTime":1589248799999},{"openTime":1589248800000,"open":8625.37,"high":8642.99,"low":8604.4,"close":8623.16,"volume":21.365546,"closeTime":1589249699999},{"openTime":1589249700000,"open":8620.88,"high":8628.33,"low":8595.86,"close":8625.16,"volume":7.810148,"closeTime":1589250599999},{"openTime":1589250600000,"open":8619.25,"high":8661.35,"low":8603.66,"close":8661.35,"volume":5.848094,"closeTime":1589251499999},{"openTime":1589251500000,"open":8653.33,"high":8687.37,"low":8627.96,"close":8639.32,"volume":12.880911,"closeTime":1589252399999},{"openTime":1589252400000,"open":8643.31,"high":8675.65,"low":8636.42,"close":8650.47,"volume":7.109452,"closeTime":1589253299999},{"openTime":1589253300000,"open":8653.23,"high":8695,"low":8653.23,"close":8680.54,"volume":21.270183,"closeTime":1589254199999},{"openTime":1589254200000,"open":8682.11,"high":8740.33,"low":8657.53,"close":8725.67,"volume":46.408396,"closeTime":1589255099999},{"openTime":1589255100000,"open":8720.92,"high":8740,"low":8705.87,"close":8717.48,"volume":20.429859,"closeTime":1589255999999},{"openTime":1589256000000,"open":8717.48,"high":8728.97,"low":8674.56,"close":8679.87,"volume":20.952129,"closeTime":1589256899999},{"openTime":1589256900000,"open":8678.03,"high":8700,"low":8665.95,"close":8685.34,"volume":5.613517,"closeTime":1589257799999},{"openTime":1589257800000,"open":8685.59,"high":8734.75,"low":8683.54,"close":8734.75,"volume":5.231383,"closeTime":1589258699999},{"openTime":1589258700000,"open":8728.4,"high":8752.77,"low":8702.75,"close":8708.59,"volume":14.72962,"closeTime":1589259599999},{"openTime":1589259600000,"open":8708.57,"high":8749.71,"low":8708.57,"close":8737.96,"volume":13.531596,"closeTime":1589260499999},{"openTime":1589260500000,"open":8740.35,"high":8770.95,"low":8734.07,"close":8737.52,"volume":12.830073,"closeTime":1589261399999},{"openTime":1589261400000,"open":8737.52,"high":8783.4,"low":8737.52,"close":8763.45,"volume":18.037746,"closeTime":1589262299999},{"openTime":1589262300000,"open":8767.59,"high":8767.79,"low":8718.24,"close":8735.63,"volume":11.171172,"closeTime":1589263199999},{"openTime":1589263200000,"open":8736.98,"high":8759.13,"low":8717.73,"close":8717.73,"volume":8.850319,"closeTime":1589264099999},{"openTime":1589264100000,"open":8715.65,"high":8736.35,"low":8655.19,"close":8673.93,"volume":21.962991,"closeTime":1589264999999},{"openTime":1589265000000,"open":8678.04,"high":8714.54,"low":8678.04,"close":8697.57,"volume":4.623821,"closeTime":1589265899999},{"openTime":1589265900000,"open":8690.85,"high":8708.51,"low":8678.53,"close":8706.73,"volume":6.115654,"closeTime":1589266799999},{"openTime":1589266800000,"open":8700.42,"high":8722.78,"low":8694.98,"close":8694.98,"volume":5.47158,"closeTime":1589267699999},{"openTime":1589267700000,"open":8687.87,"high":8695.38,"low":8591.37,"close":8632.1,"volume":54.574087,"closeTime":1589268599999},{"openTime":1589268600000,"open":8632.72,"high":8656.18,"low":8616.05,"close":8638.84,"volume":15.61217,"closeTime":1589269499999},{"openTime":1589269500000,"open":8638.92,"high":8664.34,"low":8638.84,"close":8661.14,"volume":7.486706,"closeTime":1589270399999},{"openTime":1589270400000,"open":8655.64,"high":8756.49,"low":8638.66,"close":8753.77,"volume":29.396202,"closeTime":1589271299999},{"openTime":1589271300000,"open":8745.26,"high":8770.25,"low":8724.88,"close":8759.19,"volume":23.473988,"closeTime":1589272199999},{"openTime":1589272200000,"open":8763.76,"high":8763.76,"low":8721.51,"close":8727.4,"volume":25.512023,"closeTime":1589273099999},{"openTime":1589273100000,"open":8729.02,"high":8757.27,"low":8715.86,"close":8745.66,"volume":27.387218,"closeTime":1589273999999},{"openTime":1589274000000,"open":8751.86,"high":8837.08,"low":8751.86,"close":8793.1,"volume":46.886492,"closeTime":1589274899999},{"openTime":1589274900000,"open":8799.37,"high":8824.43,"low":8748.68,"close":8762.09,"volume":22.938123,"closeTime":1589275799999},{"openTime":1589275800000,"open":8762.09,"high":8786.13,"low":8756.96,"close":8775.56,"volume":15.356014,"closeTime":1589276699999},{"openTime":1589276700000,"open":8778.59,"high":8803.19,"low":8777.82,"close":8787.71,"volume":11.793788,"closeTime":1589277599999},{"openTime":1589277600000,"open":8790.19,"high":8820,"low":8753.56,"close":8768.19,"volume":31.690198,"closeTime":1589278499999},{"openTime":1589278500000,"open":8770.99,"high":8780.54,"low":8733.75,"close":8765.9,"volume":36.581057,"closeTime":1589279399999},{"openTime":1589279400000,"open":8764.8,"high":8786.51,"low":8741.82,"close":8749.01,"volume":10.089007,"closeTime":1589280299999},{"openTime":1589280300000,"open":8755.5,"high":8790,"low":8755.5,"close":8782.29,"volume":15.521528,"closeTime":1589281199999},{"openTime":1589281200000,"open":8779.85,"high":8793.74,"low":8755.03,"close":8777.23,"volume":37.804222,"closeTime":1589282099999},{"openTime":1589282100000,"open":8777.66,"high":8779.91,"low":8737.56,"close":8748.7,"volume":29.496425,"closeTime":1589282999999},{"openTime":1589283000000,"open":8754.32,"high":8772.47,"low":8734,"close":8771.13,"volume":17.375704,"closeTime":1589283899999},{"openTime":1589283900000,"open":8771.13,"high":8813.73,"low":8754.98,"close":8801.13,"volume":28.569687,"closeTime":1589284799999},{"openTime":1589284800000,"open":8807.39,"high":8823.35,"low":8737.29,"close":8763,"volume":47.06287,"closeTime":1589285699999},{"openTime":1589285700000,"open":8757.68,"high":8771.73,"low":8747.27,"close":8756.22,"volume":5.345038,"closeTime":1589286599999},{"openTime":1589286600000,"open":8756.22,"high":8774.53,"low":8755.09,"close":8762.72,"volume":7.190929,"closeTime":1589287499999},{"openTime":1589287500000,"open":8758.97,"high":8778.27,"low":8743.79,"close":8770,"volume":5.047939,"closeTime":1589288399999},{"openTime":1589288400000,"open":8770.82,"high":8779.82,"low":8659.08,"close":8687.59,"volume":65.729051,"closeTime":1589289299999},{"openTime":1589289300000,"open":8687.59,"high":8747.29,"low":8687.59,"close":8740.94,"volume":29.192557,"closeTime":1589290199999},{"openTime":1589290200000,"open":8741.67,"high":8755.92,"low":8727.54,"close":8748.92,"volume":45.531411,"closeTime":1589291099999},{"openTime":1589291100000,"open":8743,"high":8751.84,"low":8718.49,"close":8731.34,"volume":6.779503,"closeTime":1589291999999},{"openTime":1589292000000,"open":8740.02,"high":8808.42,"low":8740.02,"close":8789.32,"volume":68.203463,"closeTime":1589292899999},{"openTime":1589292900000,"open":8793.26,"high":8924.39,"low":8781.74,"close":8916.75,"volume":107.82801,"closeTime":1589293799999},{"openTime":1589293800000,"open":8920.42,"high":8920.42,"low":8840.95,"close":8862.85,"volume":61.220179,"closeTime":1589294699999},{"openTime":1589294700000,"open":8858.95,"high":8900,"low":8858.95,"close":8888.02,"volume":19.535443,"closeTime":1589295599999},{"openTime":1589295600000,"open":8894.24,"high":8943.23,"low":8862.89,"close":8911.27,"volume":246.698434,"closeTime":1589296499999},{"openTime":1589296500000,"open":8916.08,"high":8946.92,"low":8882.72,"close":8906.23,"volume":31.540132,"closeTime":1589297399999},{"openTime":1589297400000,"open":8902.88,"high":8908.09,"low":8861.57,"close":8889.15,"volume":19.340329,"closeTime":1589298299999},{"openTime":1589298300000,"open":8895.87,"high":8914.51,"low":8867.67,"close":8874.48,"volume":35.794762,"closeTime":1589299199999},{"openTime":1589299200000,"open":8878.35,"high":8943.37,"low":8878.35,"close":8917.8,"volume":29.684646,"closeTime":1589300099999},{"openTime":1589300100000,"open":8922.8,"high":8963.64,"low":8908.97,"close":8935.52,"volume":72.740507,"closeTime":1589300999999},{"openTime":1589301000000,"open":8936.97,"high":8943.7,"low":8895.47,"close":8912.36,"volume":24.750462,"closeTime":1589301899999},{"openTime":1589301900000,"open":8912.36,"high":8931.1,"low":8908.35,"close":8926.7,"volume":14.705547,"closeTime":1589302799999},{"openTime":1589302800000,"open":8929.98,"high":8981.13,"low":8913.41,"close":8966.36,"volume":38.421047,"closeTime":1589303699999},{"openTime":1589303700000,"open":8970.71,"high":8976.54,"low":8928.56,"close":8947.37,"volume":27.252481,"closeTime":1589304599999},{"openTime":1589304600000,"open":8942.78,"high":8949.84,"low":8882.72,"close":8897.95,"volume":20.203394,"closeTime":1589305499999},{"openTime":1589305500000,"open":8900.6,"high":8906.35,"low":8836.2,"close":8884.89,"volume":37.399902,"closeTime":1589306399999},{"openTime":1589306400000,"open":8884.89,"high":8884.89,"low":8835.29,"close":8868.2,"volume":10.983901,"closeTime":1589307299999},{"openTime":1589307300000,"open":8861.96,"high":8894.09,"low":8859.26,"close":8879.65,"volume":9.486325,"closeTime":1589308199999},{"openTime":1589308200000,"open":8885.89,"high":8918.19,"low":8875,"close":8894.79,"volume":31.698623,"closeTime":1589309099999},{"openTime":1589309100000,"open":8891.79,"high":8906.35,"low":8873.08,"close":8906.35,"volume":5.555639,"closeTime":1589309999999},{"openTime":1589310000000,"open":8906.87,"high":8910.09,"low":8869.05,"close":8896.44,"volume":8.707182,"closeTime":1589310899999},{"openTime":1589310900000,"open":8898.15,"high":8927.69,"low":8896.98,"close":8927.69,"volume":20.25326,"closeTime":1589311799999},{"openTime":1589311800000,"open":8928.67,"high":8930.61,"low":8875.34,"close":8880.96,"volume":14.436392,"closeTime":1589312699999},{"openTime":1589312700000,"open":8870.93,"high":8878.27,"low":8780.07,"close":8795.15,"volume":31.925121,"closeTime":1589313599999},{"openTime":1589313600000,"open":8798.98,"high":8836.2,"low":8770.17,"close":8800.99,"volume":36.819331,"closeTime":1589314499999},{"openTime":1589314500000,"open":8801.5,"high":8822.53,"low":8778.93,"close":8802.9,"volume":17.309963,"closeTime":1589315399999},{"openTime":1589315400000,"open":8798.55,"high":8827.72,"low":8785.28,"close":8815.68,"volume":2.340166,"closeTime":1589316299999},{"openTime":1589316300000,"open":8806.76,"high":8847,"low":8804.73,"close":8828,"volume":4.199349,"closeTime":1589317199999},{"openTime":1589317200000,"open":8817.47,"high":8835.19,"low":8805.48,"close":8822.76,"volume":5.041922,"closeTime":1589318099999},{"openTime":1589318100000,"open":8823.57,"high":8827.82,"low":8793.72,"close":8813.44,"volume":9.246238,"closeTime":1589318999999},{"openTime":1589319000000,"open":8813.54,"high":8851.62,"low":8810.58,"close":8837.16,"volume":25.33132,"closeTime":1589319899999},{"openTime":1589319900000,"open":8831.72,"high":8854.38,"low":8743.38,"close":8781.5,"volume":36.729282,"closeTime":1589320799999},{"openTime":1589320800000,"open":8781.5,"high":8807.49,"low":8748.94,"close":8783.45,"volume":25.897947,"closeTime":1589321699999},{"openTime":1589321700000,"open":8788.31,"high":8821.11,"low":8779.96,"close":8797.83,"volume":11.845951,"closeTime":1589322599999},{"openTime":1589322600000,"open":8795,"high":8818.98,"low":8793.71,"close":8818.98,"volume":5.677126,"closeTime":1589323499999},{"openTime":1589323500000,"open":8817.48,"high":8835.29,"low":8811.75,"close":8819.8,"volume":13.364879,"closeTime":1589324399999},{"openTime":1589324400000,"open":8819.45,"high":8848.89,"low":8819.45,"close":8848.89,"volume":4.792804,"closeTime":1589325299999},{"openTime":1589325300000,"open":8842.3,"high":8842.3,"low":8800,"close":8822.13,"volume":14.837315,"closeTime":1589326199999},{"openTime":1589326200000,"open":8817.73,"high":8836.71,"low":8813.82,"close":8822.6,"volume":7.4053,"closeTime":1589327099999},{"openTime":1589327100000,"open":8821,"high":8825.58,"low":8785.62,"close":8817.57,"volume":22.598612,"closeTime":1589327999999},{"openTime":1589328000000,"open":8816.57,"high":8906.26,"low":8797.23,"close":8906.22,"volume":49.798286,"closeTime":1589328899999},{"openTime":1589328900000,"open":8898.27,"high":8907,"low":8873.04,"close":8902.64,"volume":27.631579,"closeTime":1589329799999},{"openTime":1589329800000,"open":8902.66,"high":8949.99,"low":8902.02,"close":8941.04,"volume":48.342293,"closeTime":1589330699999},{"openTime":1589330700000,"open":8941.04,"high":8941.26,"low":8913.94,"close":8936.43,"volume":19.942931,"closeTime":1589331599999},{"openTime":1589331600000,"open":8942.05,"high":8964.82,"low":8916.32,"close":8937.72,"volume":19.7356,"closeTime":1589332499999},{"openTime":1589332500000,"open":8935.04,"high":8935.46,"low":8907.19,"close":8915.4,"volume":14.242462,"closeTime":1589333399999},{"openTime":1589333400000,"open":8915.09,"high":8924.68,"low":8900,"close":8920.76,"volume":26.226854,"closeTime":1589334299999},{"openTime":1589334300000,"open":8925,"high":8956.31,"low":8925,"close":8948.97,"volume":24.791079,"closeTime":1589335199999},{"openTime":1589335200000,"open":8955,"high":8977.67,"low":8948.41,"close":8948.41,"volume":13.755278,"closeTime":1589336099999},{"openTime":1589336100000,"open":8945.71,"high":8951.62,"low":8917.61,"close":8929.76,"volume":2.337542,"closeTime":1589336999999},{"openTime":1589337000000,"open":8928.52,"high":8944.16,"low":8891.49,"close":8913.1,"volume":5.364392,"closeTime":1589337899999},{"openTime":1589337900000,"open":8916.66,"high":8947.53,"low":8911.89,"close":8941.88,"volume":2.600279,"closeTime":1589338799999},{"openTime":1589338800000,"open":8937.87,"high":8946.63,"low":8924.89,"close":8929.86,"volume":5.301985,"closeTime":1589339699999},{"openTime":1589339700000,"open":8934.12,"high":8952.26,"low":8913.93,"close":8922,"volume":22.949796,"closeTime":1589340599999},{"openTime":1589340600000,"open":8915.26,"high":8937.48,"low":8911.3,"close":8927.54,"volume":6.067955,"closeTime":1589341499999},{"openTime":1589341500000,"open":8917.17,"high":8922.45,"low":8899.48,"close":8917.11,"volume":14.314387,"closeTime":1589342399999},{"openTime":1589342400000,"open":8919.31,"high":8933.38,"low":8886.75,"close":8891.18,"volume":10.869801,"closeTime":1589343299999},{"openTime":1589343300000,"open":8893.32,"high":8910.18,"low":8877.99,"close":8898.55,"volume":9.382131,"closeTime":1589344199999},{"openTime":1589344200000,"open":8909.7,"high":8921.01,"low":8904.79,"close":8921.01,"volume":3.610032,"closeTime":1589345099999},{"openTime":1589345100000,"open":8917.77,"high":8941.13,"low":8898.85,"close":8937.93,"volume":15.225138,"closeTime":1589345999999},{"openTime":1589346000000,"open":8937.93,"high":8943.34,"low":8912.09,"close":8912.09,"volume":7.935027,"closeTime":1589346899999},{"openTime":1589346900000,"open":8912.09,"high":8923.31,"low":8899.66,"close":8899.8,"volume":5.580521,"closeTime":1589347799999},{"openTime":1589347800000,"open":8905.28,"high":8911.9,"low":8889.45,"close":8901.16,"volume":8.559195,"closeTime":1589348699999},{"openTime":1589348700000,"open":8902.85,"high":8913.27,"low":8875.54,"close":8884.01,"volume":15.377634,"closeTime":1589349599999},{"openTime":1589349600000,"open":8883.19,"high":8909.58,"low":8872.46,"close":8902.84,"volume":14.003957,"closeTime":1589350499999},{"openTime":1589350500000,"open":8903.7,"high":8923.07,"low":8901.96,"close":8908.14,"volume":2.683853,"closeTime":1589351399999},{"openTime":1589351400000,"open":8911.77,"high":8917.5,"low":8890.94,"close":8892.61,"volume":31.550796,"closeTime":1589352299999},{"openTime":1589352300000,"open":8899.18,"high":8919.47,"low":8884.88,"close":8919.47,"volume":25.839117,"closeTime":1589353199999},{"openTime":1589353200000,"open":8914.18,"high":8918.85,"low":8901.74,"close":8905.72,"volume":3.665981,"closeTime":1589354099999},{"openTime":1589354100000,"open":8905,"high":8905,"low":8876.81,"close":8897.42,"volume":15.433847,"closeTime":1589354999999},{"openTime":1589355000000,"open":8893.73,"high":8893.73,"low":8863,"close":8886.14,"volume":11.851585,"closeTime":1589355899999},{"openTime":1589355900000,"open":8886.14,"high":8896.94,"low":8872.89,"close":8877.89,"volume":2.611779,"closeTime":1589356799999},{"openTime":1589356800000,"open":8869.78,"high":8869.78,"low":8827.38,"close":8852.58,"volume":37.411339,"closeTime":1589357699999},{"openTime":1589357700000,"open":8848.31,"high":8890.81,"low":8838.8,"close":8880.98,"volume":25.870934,"closeTime":1589358599999},{"openTime":1589358600000,"open":8881,"high":8899.44,"low":8881,"close":8885.08,"volume":12.217125,"closeTime":1589359499999},{"openTime":1589359500000,"open":8887.29,"high":8920.08,"low":8887.29,"close":8909.57,"volume":21.776957,"closeTime":1589360399999},{"openTime":1589360400000,"open":8909.59,"high":8935.22,"low":8904.45,"close":8917.88,"volume":25.683578,"closeTime":1589361299999},{"openTime":1589361300000,"open":8915.11,"high":8923.56,"low":8905,"close":8905,"volume":6.921151,"closeTime":1589362199999},{"openTime":1589362200000,"open":8909.06,"high":8914.56,"low":8896.07,"close":8907.4,"volume":2.104248,"closeTime":1589363099999},{"openTime":1589363100000,"open":8904.88,"high":8931.35,"low":8904.88,"close":8923.91,"volume":8.135322,"closeTime":1589363999999},{"openTime":1589364000000,"open":8916.51,"high":8939.1,"low":8916.51,"close":8939.1,"volume":44.949021,"closeTime":1589364899999},{"openTime":1589364900000,"open":8938.02,"high":8938.02,"low":8903.84,"close":8913.77,"volume":16.904498,"closeTime":1589365799999},{"openTime":1589365800000,"open":8906.5,"high":8925.69,"low":8900.98,"close":8918.78,"volume":13.601423,"closeTime":1589366699999},{"openTime":1589366700000,"open":8916.04,"high":8974.57,"low":8913.65,"close":8957.46,"volume":41.28554,"closeTime":1589367599999},{"openTime":1589367600000,"open":8951.63,"high":9018.97,"low":8951.63,"close":8988.75,"volume":49.315205,"closeTime":1589368499999},{"openTime":1589368500000,"open":8985.4,"high":9010.14,"low":8929.42,"close":8956.52,"volume":34.394831,"closeTime":1589369399999},{"openTime":1589369400000,"open":8957.95,"high":8976.56,"low":8941.92,"close":8973.59,"volume":20.407922,"closeTime":1589370299999},{"openTime":1589370300000,"open":8976.53,"high":9051,"low":8976.53,"close":9038.44,"volume":102.540712,"closeTime":1589371199999},{"openTime":1589371200000,"open":9044.09,"high":9062.29,"low":8992.97,"close":9014.03,"volume":52.454612,"closeTime":1589372099999},{"openTime":1589372100000,"open":9014.03,"high":9046.32,"low":9014.03,"close":9016.43,"volume":17.370027,"closeTime":1589372999999},{"openTime":1589373000000,"open":9016.43,"high":9082.48,"low":9015.94,"close":9074.99,"volume":25.264811,"closeTime":1589373899999},{"openTime":1589373900000,"open":9074.99,"high":9109.46,"low":9052.41,"close":9093.91,"volume":63.290005,"closeTime":1589374799999},{"openTime":1589374800000,"open":9093.91,"high":9123.82,"low":9078.77,"close":9079.38,"volume":48.066381,"closeTime":1589375699999},{"openTime":1589375700000,"open":9086.54,"high":9110.86,"low":9060.12,"close":9110.86,"volume":21.275544,"closeTime":1589376599999},{"openTime":1589376600000,"open":9106.95,"high":9114.81,"low":9066.78,"close":9070,"volume":11.022348,"closeTime":1589377499999},{"openTime":1589377500000,"open":9069.58,"high":9088.85,"low":9048.55,"close":9088.85,"volume":14.413848,"closeTime":1589378399999},{"openTime":1589378400000,"open":9088.85,"high":9135.96,"low":9088.85,"close":9120.45,"volume":28.817003,"closeTime":1589379299999},{"openTime":1589379300000,"open":9127.74,"high":9142.44,"low":9095.7,"close":9095.7,"volume":26.589564,"closeTime":1589380199999},{"openTime":1589380200000,"open":9102.9,"high":9125.56,"low":9079.98,"close":9100.47,"volume":19.396328,"closeTime":1589381099999},{"openTime":1589381100000,"open":9103.07,"high":9103.08,"low":9037.26,"close":9086.08,"volume":33.883179,"closeTime":1589381999999},{"openTime":1589382000000,"open":9090.41,"high":9134.45,"low":9088.02,"close":9123.32,"volume":51.920512,"closeTime":1589382899999},{"openTime":1589382900000,"open":9122.41,"high":9157.12,"low":9108.84,"close":9142.16,"volume":40.400807,"closeTime":1589383799999},{"openTime":1589383800000,"open":9136.65,"high":9192.02,"low":9128.7,"close":9170.08,"volume":67.998235,"closeTime":1589384699999},{"openTime":1589384700000,"open":9167.23,"high":9170.1,"low":9122.08,"close":9138.17,"volume":34.087887,"closeTime":1589385599999},{"openTime":1589385600000,"open":9143.91,"high":9172.5,"low":9077.75,"close":9125.54,"volume":54.381988,"closeTime":1589386499999},{"openTime":1589386500000,"open":9125.17,"high":9125.17,"low":9081.37,"close":9087.07,"volume":39.243707,"closeTime":1589387399999},{"openTime":1589387400000,"open":9091.42,"high":9105,"low":9054.15,"close":9094.8,"volume":31.710448,"closeTime":1589388299999},{"openTime":1589388300000,"open":9101.2,"high":9124.26,"low":9081.02,"close":9115.99,"volume":29.492216,"closeTime":1589389199999},{"openTime":1589389200000,"open":9122.12,"high":9122.12,"low":9065.49,"close":9077.87,"volume":16.152214,"closeTime":1589390099999},{"openTime":1589390100000,"open":9079.55,"high":9090.06,"low":9063,"close":9085.73,"volume":17.428385,"closeTime":1589390999999},{"openTime":1589391000000,"open":9085.73,"high":9088.41,"low":9058.64,"close":9064.47,"volume":9.531667,"closeTime":1589391899999},{"openTime":1589391900000,"open":9069.58,"high":9100,"low":9061.88,"close":9092.46,"volume":20.084682,"closeTime":1589392799999},{"openTime":1589392800000,"open":9096.79,"high":9106.51,"low":9090.45,"close":9101.02,"volume":19.149291,"closeTime":1589393699999},{"openTime":1589393700000,"open":9104.69,"high":9113.62,"low":9086.78,"close":9095.1,"volume":9.108918,"closeTime":1589394599999},{"openTime":1589394600000,"open":9095.72,"high":9115.27,"low":9089.74,"close":9090.33,"volume":17.679574,"closeTime":1589395499999},{"openTime":1589395500000,"open":9085.87,"high":9096.03,"low":9081.37,"close":9084.46,"volume":10.512675,"closeTime":1589396399999},{"openTime":1589396400000,"open":9087.88,"high":9104.3,"low":9085.09,"close":9085.09,"volume":6.3581,"closeTime":1589397299999},{"openTime":1589397300000,"open":9089.86,"high":9096.92,"low":9086.33,"close":9092.73,"volume":1.885728,"closeTime":1589398199999},{"openTime":1589398200000,"open":9086.33,"high":9136.44,"low":9083.65,"close":9132.93,"volume":19.632468,"closeTime":1589399099999},{"openTime":1589399100000,"open":9131.01,"high":9174.35,"low":9131,"close":9157.98,"volume":77.071771,"closeTime":1589399999999},{"openTime":1589400000000,"open":9157,"high":9275.44,"low":9145.74,"close":9247.12,"volume":107.080564,"closeTime":1589400899999},{"openTime":1589400900000,"open":9260,"high":9308.06,"low":9255.78,"close":9271.73,"volume":63.221049,"closeTime":1589401799999},{"openTime":1589401800000,"open":9275.57,"high":9322.18,"low":9241.65,"close":9311.57,"volume":101.286919,"closeTime":1589402699999},{"openTime":1589402700000,"open":9314.54,"high":9348.39,"low":9269.62,"close":9301.31,"volume":100.402159,"closeTime":1589403599999},{"openTime":1589403600000,"open":9301.29,"high":9410.54,"low":9301.29,"close":9361.51,"volume":78.051419,"closeTime":1589404499999},{"openTime":1589404500000,"open":9360,"high":9414.92,"low":9357.19,"close":9382.6,"volume":49.301361,"closeTime":1589405399999},{"openTime":1589405400000,"open":9382.09,"high":9384.68,"low":9271.13,"close":9325.34,"volume":43.931337,"closeTime":1589406299999},{"openTime":1589406300000,"open":9325.34,"high":9372.4,"low":9289.54,"close":9359.43,"volume":31.505044,"closeTime":1589407199999},{"openTime":1589407200000,"open":9364.83,"high":9375.9,"low":9318.34,"close":9328.1,"volume":20.83847,"closeTime":1589408099999},{"openTime":1589408100000,"open":9331.69,"high":9362.12,"low":9331.69,"close":9347.87,"volume":11.624954,"closeTime":1589408999999},{"openTime":1589409000000,"open":9341.53,"high":9341.53,"low":9278.73,"close":9304.23,"volume":16.228608,"closeTime":1589409899999},{"openTime":1589409900000,"open":9306.16,"high":9330.53,"low":9275.02,"close":9326.88,"volume":66.828285,"closeTime":1589410799999},{"openTime":1589410800000,"open":9323.11,"high":9354.16,"low":9314.34,"close":9319.17,"volume":23.33285,"closeTime":1589411699999},{"openTime":1589411700000,"open":9315.45,"high":9342.33,"low":9306.36,"close":9320.18,"volume":7.420036,"closeTime":1589412599999},{"openTime":1589412600000,"open":9321.92,"high":9344.55,"low":9308.12,"close":9322.34,"volume":13.199193,"closeTime":1589413499999},{"openTime":1589413500000,"open":9322.45,"high":9327.19,"low":9301.9,"close":9324,"volume":10.008059,"closeTime":1589414399999},{"openTime":1589414400000,"open":9318.59,"high":9378.93,"low":9318.58,"close":9367.89,"volume":31.906037,"closeTime":1589415299999},{"openTime":1589415300000,"open":9371.45,"high":9394.34,"low":9351.11,"close":9357.44,"volume":21.754091,"closeTime":1589416199999},{"openTime":1589416200000,"open":9350.66,"high":9350.66,"low":9301.32,"close":9330.64,"volume":26.200193,"closeTime":1589417099999},{"openTime":1589417100000,"open":9327.9,"high":9330.89,"low":9300,"close":9306.3,"volume":4.958697,"closeTime":1589417999999},{"openTime":1589418000000,"open":9300,"high":9324.13,"low":9276.22,"close":9312.97,"volume":12.955847,"closeTime":1589418899999},{"openTime":1589418900000,"open":9317.78,"high":9336.67,"low":9313.02,"close":9323.02,"volume":5.828556,"closeTime":1589419799999},{"openTime":1589419800000,"open":9321.65,"high":9321.65,"low":9276.57,"close":9289.69,"volume":24.125307,"closeTime":1589420699999},{"openTime":1589420700000,"open":9287.19,"high":9307.2,"low":9269.94,"close":9276.82,"volume":10.634543,"closeTime":1589421599999},{"openTime":1589421600000,"open":9277.2,"high":9307.87,"low":9259.59,"close":9289,"volume":18.231776,"closeTime":1589422499999},{"openTime":1589422500000,"open":9289,"high":9309.18,"low":9277.33,"close":9309.18,"volume":24.712834,"closeTime":1589423399999},{"openTime":1589423400000,"open":9304.72,"high":9325.12,"low":9303.21,"close":9323.78,"volume":3.686003,"closeTime":1589424299999},{"openTime":1589424300000,"open":9328.61,"high":9347.08,"low":9313.27,"close":9337.47,"volume":11.616793,"closeTime":1589425199999},{"openTime":1589425200000,"open":9338.22,"high":9338.22,"low":9315.04,"close":9315.58,"volume":7.133364,"closeTime":1589426099999},{"openTime":1589426100000,"open":9317.94,"high":9353.14,"low":9315.69,"close":9343.25,"volume":6.529729,"closeTime":1589426999999},{"openTime":1589427000000,"open":9343.71,"high":9350.78,"low":9321.47,"close":9341.03,"volume":39.788124,"closeTime":1589427899999},{"openTime":1589427900000,"open":9340.78,"high":9362.49,"low":9340.78,"close":9358.85,"volume":17.131889,"closeTime":1589428799999},{"openTime":1589428800000,"open":9353.54,"high":9353.54,"low":9316.91,"close":9326.13,"volume":9.281868,"closeTime":1589429699999},{"openTime":1589429700000,"open":9329.94,"high":9334.26,"low":9315.7,"close":9322.23,"volume":9.770281,"closeTime":1589430599999},{"openTime":1589430600000,"open":9324.99,"high":9336.65,"low":9302.04,"close":9333.03,"volume":6.839142,"closeTime":1589431499999},{"openTime":1589431500000,"open":9334.46,"high":9339.12,"low":9326.32,"close":9326.32,"volume":8.978872,"closeTime":1589432399999},{"openTime":1589432400000,"open":9322.41,"high":9322.41,"low":9278.68,"close":9290.94,"volume":16.83066,"closeTime":1589433299999},{"openTime":1589433300000,"open":9290.94,"high":9355.04,"low":9273.2,"close":9334.87,"volume":21.266002,"closeTime":1589434199999},{"openTime":1589434200000,"open":9339.89,"high":9360.35,"low":9324.13,"close":9344.71,"volume":15.364212,"closeTime":1589435099999},{"openTime":1589435100000,"open":9344.73,"high":9453,"low":9344.73,"close":9443.62,"volume":69.571493,"closeTime":1589435999999},{"openTime":1589436000000,"open":9446.47,"high":9468.06,"low":9412.64,"close":9435.91,"volume":34.113508,"closeTime":1589436899999},{"openTime":1589436900000,"open":9435.91,"high":9466.07,"low":9420,"close":9436.95,"volume":46.813178,"closeTime":1589437799999},{"openTime":1589437800000,"open":9445.84,"high":9463.38,"low":9427.03,"close":9455.62,"volume":21.618633,"closeTime":1589438699999},{"openTime":1589438700000,"open":9462.54,"high":9476.99,"low":9438.02,"close":9447.69,"volume":29.339787,"closeTime":1589439599999},{"openTime":1589439600000,"open":9454.04,"high":9454.04,"low":9414.27,"close":9441.51,"volume":12.625599,"closeTime":1589440499999},{"openTime":1589440500000,"open":9451.33,"high":9508.69,"low":9444.17,"close":9493.11,"volume":32.644355,"closeTime":1589441399999},{"openTime":1589441400000,"open":9489.93,"high":9532.85,"low":9475.86,"close":9511.4,"volume":37.446569,"closeTime":1589442299999},{"openTime":1589442300000,"open":9513.81,"high":9555.19,"low":9505,"close":9518.49,"volume":52.518786,"closeTime":1589443199999},{"openTime":1589443200000,"open":9512.77,"high":9536.9,"low":9480.28,"close":9496.17,"volume":24.523507,"closeTime":1589444099999},{"openTime":1589444100000,"open":9492.64,"high":9536.3,"low":9485.41,"close":9536.3,"volume":41.287821,"closeTime":1589444999999},{"openTime":1589445000000,"open":9530.04,"high":9564.7,"low":9512.3,"close":9559.04,"volume":13.886243,"closeTime":1589445899999},{"openTime":1589445900000,"open":9563.77,"high":9662.84,"low":9563.27,"close":9626.31,"volume":99.730508,"closeTime":1589446799999},{"openTime":1589446800000,"open":9623.05,"high":9738.44,"low":9623.05,"close":9691.61,"volume":112.64514,"closeTime":1589447699999},{"openTime":1589447700000,"open":9702.97,"high":9773.59,"low":9670,"close":9748,"volume":72.189663,"closeTime":1589448599999},{"openTime":1589448600000,"open":9749.41,"high":9753.99,"low":9687.79,"close":9713.01,"volume":29.173033,"closeTime":1589449499999},{"openTime":1589449500000,"open":9720.95,"high":9830,"low":9720.95,"close":9811.61,"volume":95.538542,"closeTime":1589450399999},{"openTime":1589450400000,"open":9811.61,"high":9950.23,"low":9646.68,"close":9736.92,"volume":463.492402,"closeTime":1589451299999},{"openTime":1589451300000,"open":9734.74,"high":9754.23,"low":9626.9,"close":9688.39,"volume":93.943933,"closeTime":1589452199999},{"openTime":1589452200000,"open":9697.23,"high":9729.13,"low":9600.98,"close":9608.97,"volume":74.609084,"closeTime":1589453099999},{"openTime":1589453100000,"open":9603.82,"high":9673.41,"low":9589.92,"close":9648.24,"volume":29.57605,"closeTime":1589453999999},{"openTime":1589454000000,"open":9655.09,"high":9732.89,"low":9655.09,"close":9711.33,"volume":21.996015,"closeTime":1589454899999},{"openTime":1589454900000,"open":9716.15,"high":9776,"low":9714.03,"close":9755.08,"volume":32.204055,"closeTime":1589455799999},{"openTime":1589455800000,"open":9754.86,"high":9754.86,"low":9719.93,"close":9730.46,"volume":9.259301,"closeTime":1589456699999},{"openTime":1589456700000,"open":9734.99,"high":9773.05,"low":9665.01,"close":9688.01,"volume":109.986918,"closeTime":1589457599999},{"openTime":1589457600000,"open":9688.01,"high":9718.98,"low":9570,"close":9602.75,"volume":477.04853,"closeTime":1589458499999},{"openTime":1589458500000,"open":9602.75,"high":9662.02,"low":9602.75,"close":9625.2,"volume":58.601782,"closeTime":1589459399999},{"openTime":1589459400000,"open":9621.72,"high":9621.72,"low":9561.18,"close":9600,"volume":173.789177,"closeTime":1589460299999},{"openTime":1589460300000,"open":9600,"high":9614.36,"low":9570.17,"close":9588.53,"volume":20.504113,"closeTime":1589461199999},{"openTime":1589461200000,"open":9587.46,"high":9625.19,"low":9544.78,"close":9617.53,"volume":52.768709,"closeTime":1589462099999},{"openTime":1589462100000,"open":9620.16,"high":9647.53,"low":9595.07,"close":9645.03,"volume":14.542523,"closeTime":1589462999999},{"openTime":1589463000000,"open":9640.79,"high":9655,"low":9609.09,"close":9610.2,"volume":13.392079,"closeTime":1589463899999},{"openTime":1589463900000,"open":9604.29,"high":9623.46,"low":9581.57,"close":9623.46,"volume":12.222415,"closeTime":1589464799999},{"openTime":1589464800000,"open":9620.36,"high":9697.18,"low":9604.86,"close":9693,"volume":48.549038,"closeTime":1589465699999},{"openTime":1589465700000,"open":9689.64,"high":9745.11,"low":9687.52,"close":9710.85,"volume":41.75726,"closeTime":1589466599999},{"openTime":1589466600000,"open":9707.29,"high":9764.69,"low":9705.64,"close":9757.45,"volume":65.983657,"closeTime":1589467499999},{"openTime":1589467500000,"open":9755.55,"high":9756,"low":9681.41,"close":9707,"volume":33.123543,"closeTime":1589468399999},{"openTime":1589468400000,"open":9707,"high":9708.05,"low":9662.07,"close":9692.78,"volume":27.608622,"closeTime":1589469299999},{"openTime":1589469300000,"open":9692.96,"high":9730,"low":9692.96,"close":9725.78,"volume":16.862584,"closeTime":1589470199999},{"openTime":1589470200000,"open":9721.7,"high":9734.74,"low":9695.69,"close":9707.81,"volume":14.065279,"closeTime":1589471099999},{"openTime":1589471100000,"open":9711.78,"high":9760.5,"low":9710.48,"close":9749.15,"volume":43.857127,"closeTime":1589471999999},{"openTime":1589472000000,"open":9748.49,"high":9785.48,"low":9652.41,"close":9688.55,"volume":90.914375,"closeTime":1589472899999},{"openTime":1589472900000,"open":9688.55,"high":9695.89,"low":9655.97,"close":9692.72,"volume":41.250178,"closeTime":1589473799999},{"openTime":1589473800000,"open":9692.72,"high":9700,"low":9601,"close":9635.18,"volume":32.945751,"closeTime":1589474699999},{"openTime":1589474700000,"open":9644.42,"high":9681.95,"low":9620.97,"close":9678.43,"volume":17.834141,"closeTime":1589475599999},{"openTime":1589475600000,"open":9674.73,"high":9674.73,"low":9636.01,"close":9668.33,"volume":2.740077,"closeTime":1589476499999},{"openTime":1589476500000,"open":9663.36,"high":9666.85,"low":9624.52,"close":9657.9,"volume":41.796159,"closeTime":1589477399999},{"openTime":1589477400000,"open":9655.47,"high":9656.98,"low":9573.68,"close":9619.12,"volume":60.142112,"closeTime":1589478299999},{"openTime":1589478300000,"open":9619.02,"high":9629.92,"low":9597.3,"close":9626.02,"volume":8.195605,"closeTime":1589479199999},{"openTime":1589479200000,"open":9624.1,"high":9624.1,"low":9583.89,"close":9620.86,"volume":13.805329,"closeTime":1589480099999},{"openTime":1589480100000,"open":9623.46,"high":9658.78,"low":9619.39,"close":9644.18,"volume":22.962256,"closeTime":1589480999999},{"openTime":1589481000000,"open":9644.18,"high":9666.54,"low":9643.34,"close":9657.02,"volume":10.278613,"closeTime":1589481899999},{"openTime":1589481900000,"open":9658,"high":9686.84,"low":9641.6,"close":9682.86,"volume":9.807714,"closeTime":1589482799999},{"openTime":1589482800000,"open":9677.9,"high":9713.2,"low":9677.89,"close":9697.23,"volume":17.072984,"closeTime":1589483699999},{"openTime":1589483700000,"open":9700.06,"high":9715.61,"low":9691.67,"close":9692.77,"volume":55.680527,"closeTime":1589484599999},{"openTime":1589484600000,"open":9698.42,"high":9725.23,"low":9688.14,"close":9707.22,"volume":15.344179,"closeTime":1589485499999},{"openTime":1589485500000,"open":9708.19,"high":9716.37,"low":9653.04,"close":9662.41,"volume":31.385885,"closeTime":1589486399999},{"openTime":1589486400000,"open":9662.41,"high":9670.57,"low":9628.82,"close":9647.28,"volume":18.602051,"closeTime":1589487299999},{"openTime":1589487300000,"open":9646.3,"high":9855.66,"low":9646.3,"close":9820.42,"volume":142.558358,"closeTime":1589488199999},{"openTime":1589488200000,"open":9825.48,"high":9875,"low":9594.15,"close":9648.04,"volume":270.885505,"closeTime":1589489099999},{"openTime":1589489100000,"open":9653.79,"high":9677.6,"low":9601.89,"close":9657.62,"volume":28.912153,"closeTime":1589489999999},{"openTime":1589490000000,"open":9655.39,"high":9663.09,"low":9610.04,"close":9647.35,"volume":37.253714,"closeTime":1589490899999},{"openTime":1589490900000,"open":9646.34,"high":9671.77,"low":9639.77,"close":9657.33,"volume":9.602456,"closeTime":1589491799999},{"openTime":1589491800000,"open":9664.39,"high":9754.27,"low":9664.39,"close":9724.86,"volume":50.322305,"closeTime":1589492699999},{"openTime":1589492700000,"open":9735.35,"high":9784.9,"low":9735.35,"close":9784.9,"volume":11.307603,"closeTime":1589493599999},{"openTime":1589493600000,"open":9784.89,"high":9819.87,"low":9739.68,"close":9772,"volume":53.239443,"closeTime":1589494499999},{"openTime":1589494500000,"open":9775.9,"high":9814.92,"low":9710.29,"close":9738.14,"volume":43.603443,"closeTime":1589495399999},{"openTime":1589495400000,"open":9742.68,"high":9787.65,"low":9737.3,"close":9769.9,"volume":20.034204,"closeTime":1589496299999},{"openTime":1589496300000,"open":9771.31,"high":9781.05,"low":9749.4,"close":9756.65,"volume":6.372141,"closeTime":1589497199999},{"openTime":1589497200000,"open":9756.65,"high":9788.41,"low":9743.39,"close":9778.56,"volume":7.274539,"closeTime":1589498099999},{"openTime":1589498100000,"open":9778.21,"high":9816.54,"low":9778.13,"close":9810,"volume":14.401131,"closeTime":1589498999999},{"openTime":1589499000000,"open":9809.49,"high":9854.54,"low":9788.68,"close":9794.53,"volume":32.306357,"closeTime":1589499899999},{"openTime":1589499900000,"open":9794.53,"high":9817.81,"low":9776.47,"close":9794.43,"volume":21.876568,"closeTime":1589500799999},{"openTime":1589500800000,"open":9794.43,"high":9850,"low":9751.77,"close":9766.14,"volume":56.103464,"closeTime":1589501699999},{"openTime":1589501700000,"open":9758.64,"high":9766.09,"low":9719.06,"close":9744.19,"volume":24.748017,"closeTime":1589502599999},{"openTime":1589502600000,"open":9744.19,"high":9810.06,"low":9737.26,"close":9794.01,"volume":18.280861,"closeTime":1589503499999},{"openTime":1589503500000,"open":9794.79,"high":9802.69,"low":9762.56,"close":9772.29,"volume":4.237354,"closeTime":1589504399999},{"openTime":1589504400000,"open":9775.73,"high":9775.73,"low":9740.98,"close":9745.12,"volume":6.701753,"closeTime":1589505299999},{"openTime":1589505300000,"open":9745.12,"high":9773.75,"low":9731.39,"close":9767.77,"volume":7.999151,"closeTime":1589506199999},{"openTime":1589506200000,"open":9761.54,"high":9773.75,"low":9736.91,"close":9773.75,"volume":12.045057,"closeTime":1589507099999},{"openTime":1589507100000,"open":9770.68,"high":9773.9,"low":9724.88,"close":9739.78,"volume":11.107502,"closeTime":1589507999999},{"openTime":1589508000000,"open":9742.83,"high":9745.37,"low":9662.07,"close":9694.48,"volume":57.315241,"closeTime":1589508899999},{"openTime":1589508900000,"open":9689.95,"high":9692.9,"low":9598.85,"close":9635,"volume":98.720395,"closeTime":1589509799999},{"openTime":1589509800000,"open":9635,"high":9635,"low":9232,"close":9515.13,"volume":468.963384,"closeTime":1589510699999},{"openTime":1589510700000,"open":9516.62,"high":9540,"low":9467.8,"close":9493.84,"volume":87.84527,"closeTime":1589511599999},{"openTime":1589511600000,"open":9485,"high":9550,"low":9436.09,"close":9534.08,"volume":78.999844,"closeTime":1589512499999},{"openTime":1589512500000,"open":9539.28,"high":9560,"low":9460.15,"close":9486.4,"volume":117.511179,"closeTime":1589513399999},{"openTime":1589513400000,"open":9489.79,"high":9519.59,"low":9460.32,"close":9518.19,"volume":55.69971,"closeTime":1589514299999},{"openTime":1589514300000,"open":9522.13,"high":9527.73,"low":9475.26,"close":9475.26,"volume":71.999639,"closeTime":1589515199999},{"openTime":1589515200000,"open":9475.26,"high":9484.38,"low":9448.93,"close":9472.37,"volume":113.028507,"closeTime":1589516099999},{"openTime":1589516100000,"open":9465.3,"high":9505.25,"low":9456.82,"close":9473.76,"volume":28.065274,"closeTime":1589516999999},{"openTime":1589517000000,"open":9470.89,"high":9487.76,"low":9458.38,"close":9469.03,"volume":21.768326,"closeTime":1589517899999},{"openTime":1589517900000,"open":9470.5,"high":9490.4,"low":9428.68,"close":9433.19,"volume":83.497287,"closeTime":1589518799999},{"openTime":1589518800000,"open":9440.44,"high":9471.84,"low":9412.98,"close":9426.04,"volume":59.453563,"closeTime":1589519699999},{"openTime":1589519700000,"open":9426.06,"high":9447.11,"low":9370.45,"close":9436.33,"volume":57.14731,"closeTime":1589520599999},{"openTime":1589520600000,"open":9430.9,"high":9481.78,"low":9419.44,"close":9469.48,"volume":16.46897,"closeTime":1589521499999},{"openTime":1589521500000,"open":9475.82,"high":9520.23,"low":9475.82,"close":9509.47,"volume":18.981844,"closeTime":1589522399999},{"openTime":1589522400000,"open":9500.61,"high":9550.02,"low":9493.85,"close":9530.36,"volume":19.327714,"closeTime":1589523299999},{"openTime":1589523300000,"open":9528.87,"high":9550,"low":9512.68,"close":9550,"volume":33.788831,"closeTime":1589524199999},{"openTime":1589524200000,"open":9548.89,"high":9550,"low":9528.55,"close":9545.15,"volume":22.279363,"closeTime":1589525099999},{"openTime":1589525100000,"open":9538.96,"high":9543.17,"low":9522.77,"close":9541,"volume":13.680497,"closeTime":1589525999999},{"openTime":1589526000000,"open":9546.25,"high":9632.95,"low":9539.44,"close":9625.81,"volume":36.390319,"closeTime":1589526899999},{"openTime":1589526900000,"open":9625.81,"high":9642.19,"low":9587.86,"close":9615.34,"volume":15.888865,"closeTime":1589527799999},{"openTime":1589527800000,"open":9615.34,"high":9697,"low":9615.34,"close":9677.28,"volume":43.110165,"closeTime":1589528699999},{"openTime":1589528700000,"open":9672.56,"high":9722.97,"low":9648.48,"close":9678.26,"volume":87.378535,"closeTime":1589529599999},{"openTime":1589529600000,"open":9671.39,"high":9704.26,"low":9643.86,"close":9679.95,"volume":39.850335,"closeTime":1589530499999},{"openTime":1589530500000,"open":9684,"high":9689.36,"low":9630,"close":9645.55,"volume":13.186775,"closeTime":1589531399999},{"openTime":1589531400000,"open":9648.74,"high":9659.44,"low":9605.26,"close":9659.44,"volume":14.680898,"closeTime":1589532299999},{"openTime":1589532300000,"open":9658.98,"high":9669.91,"low":9613.89,"close":9613.89,"volume":3.56374,"closeTime":1589533199999},{"openTime":1589533200000,"open":9611.54,"high":9629.42,"low":9546.86,"close":9604.61,"volume":50.468918,"closeTime":1589534099999},{"openTime":1589534100000,"open":9612.72,"high":9647.54,"low":9594.69,"close":9638.87,"volume":38.473749,"closeTime":1589534999999},{"openTime":1589535000000,"open":9635.66,"high":9651.51,"low":9609.09,"close":9609.09,"volume":12.381619,"closeTime":1589535899999},{"openTime":1589535900000,"open":9613.96,"high":9631.48,"low":9582.22,"close":9610,"volume":12.094318,"closeTime":1589536799999},{"openTime":1589536800000,"open":9607.56,"high":9610.1,"low":9525.01,"close":9547.82,"volume":18.199579,"closeTime":1589537699999},{"openTime":1589537700000,"open":9544.14,"high":9570.69,"low":9513.46,"close":9526.56,"volume":35.078982,"closeTime":1589538599999},{"openTime":1589538600000,"open":9521.55,"high":9596.71,"low":9470.38,"close":9578.23,"volume":54.752401,"closeTime":1589539499999},{"openTime":1589539500000,"open":9568.91,"high":9622.15,"low":9568.46,"close":9583.04,"volume":20.426111,"closeTime":1589540399999},{"openTime":1589540400000,"open":9587.39,"high":9598.83,"low":9544.66,"close":9582.36,"volume":16.931764,"closeTime":1589541299999},{"openTime":1589541300000,"open":9582.36,"high":9646.19,"low":9582.36,"close":9644.28,"volume":14.47931,"closeTime":1589542199999},{"openTime":1589542200000,"open":9646.19,"high":9651.08,"low":9609.11,"close":9616.39,"volume":9.658038,"closeTime":1589543099999},{"openTime":1589543100000,"open":9616.5,"high":9626.1,"low":9580,"close":9584.63,"volume":8.722058,"closeTime":1589543999999},{"openTime":1589544000000,"open":9584.65,"high":9584.65,"low":9531.42,"close":9556.05,"volume":40.053359,"closeTime":1589544899999},{"openTime":1589544900000,"open":9546.94,"high":9571.8,"low":9515.54,"close":9515.54,"volume":11.513961,"closeTime":1589545799999},{"openTime":1589545800000,"open":9522.29,"high":9551.57,"low":9505.38,"close":9536.3,"volume":24.590849,"closeTime":1589546699999},{"openTime":1589546700000,"open":9530.74,"high":9561.13,"low":9513.1,"close":9513.1,"volume":12.89981,"closeTime":1589547599999},{"openTime":1589547600000,"open":9510.52,"high":9550.62,"low":9480,"close":9550.62,"volume":26.817029,"closeTime":1589548499999},{"openTime":1589548500000,"open":9551.28,"high":9570.2,"low":9544.19,"close":9563.38,"volume":16.16354,"closeTime":1589549399999},{"openTime":1589549400000,"open":9566.85,"high":9576.2,"low":9531.42,"close":9545.55,"volume":22.85941,"closeTime":1589550299999},{"openTime":1589550300000,"open":9542.76,"high":9552.98,"low":9523.58,"close":9534.35,"volume":15.178992,"closeTime":1589551199999},{"openTime":1589551200000,"open":9539.98,"high":9598.5,"low":9539.98,"close":9577,"volume":30.308616,"closeTime":1589552099999},{"openTime":1589552100000,"open":9577.53,"high":9580,"low":9543.88,"close":9564.53,"volume":10.1383,"closeTime":1589552999999},{"openTime":1589553000000,"open":9559.86,"high":9615.4,"low":9554.9,"close":9594.72,"volume":18.38368,"closeTime":1589553899999},{"openTime":1589553900000,"open":9587.61,"high":9605.72,"low":9557.89,"close":9560.81,"volume":17.047933,"closeTime":1589554799999},{"openTime":1589554800000,"open":9558.72,"high":9558.72,"low":9417,"close":9513.86,"volume":97.197544,"closeTime":1589555699999},{"openTime":1589555700000,"open":9506.75,"high":9532.5,"low":9466.07,"close":9483.19,"volume":31.93884,"closeTime":1589556599999},{"openTime":1589556600000,"open":9482.07,"high":9493.99,"low":9432.62,"close":9462.5,"volume":37.896342,"closeTime":1589557499999},{"openTime":1589557500000,"open":9465.78,"high":9476.36,"low":9402.73,"close":9467.04,"volume":75.362506,"closeTime":1589558399999},{"openTime":1589558400000,"open":9467.04,"high":9505.6,"low":9442.44,"close":9466.81,"volume":35.347328,"closeTime":1589559299999},{"openTime":1589559300000,"open":9472.95,"high":9508.7,"low":9462.25,"close":9503.9,"volume":45.587313,"closeTime":1589560199999},{"openTime":1589560200000,"open":9499.76,"high":9499.76,"low":9461.34,"close":9470.69,"volume":17.898303,"closeTime":1589561099999},{"openTime":1589561100000,"open":9467.17,"high":9495.98,"low":9465,"close":9465,"volume":12.694181,"closeTime":1589561999999},{"openTime":1589562000000,"open":9461.39,"high":9467.31,"low":9440,"close":9463.08,"volume":36.466965,"closeTime":1589562899999},{"openTime":1589562900000,"open":9464.8,"high":9496.33,"low":9454.98,"close":9472.06,"volume":15.614641,"closeTime":1589563799999},{"openTime":1589563800000,"open":9479.1,"high":9488.66,"low":9455.93,"close":9468.88,"volume":13.672337,"closeTime":1589564699999},{"openTime":1589564700000,"open":9472.25,"high":9473.14,"low":9447.16,"close":9472.61,"volume":10.243239,"closeTime":1589565599999},{"openTime":1589565600000,"open":9475.94,"high":9489.71,"low":9469.11,"close":9473.3,"volume":5.659327,"closeTime":1589566499999},{"openTime":1589566500000,"open":9478.86,"high":9529.62,"low":9478.86,"close":9489.76,"volume":18.460107,"closeTime":1589567399999},{"openTime":1589567400000,"open":9493.25,"high":9513.98,"low":9481.11,"close":9513.98,"volume":4.961839,"closeTime":1589568299999},{"openTime":1589568300000,"open":9515.25,"high":9517.54,"low":9484.08,"close":9484.08,"volume":1.746237,"closeTime":1589569199999},{"openTime":1589569200000,"open":9489.88,"high":9507.43,"low":9440.86,"close":9465,"volume":21.315953,"closeTime":1589570099999},{"openTime":1589570100000,"open":9458.43,"high":9458.43,"low":9334.51,"close":9398.5,"volume":150.477766,"closeTime":1589570999999},{"openTime":1589571000000,"open":9395.84,"high":9411.31,"low":9334.13,"close":9337.09,"volume":36.389912,"closeTime":1589571899999},{"openTime":1589571900000,"open":9337.59,"high":9388.63,"low":9326.33,"close":9328.61,"volume":45.110844,"closeTime":1589572799999},{"openTime":1589572800000,"open":9331.59,"high":9388.92,"low":9280.06,"close":9375.99,"volume":108.345782,"closeTime":1589573699999},{"openTime":1589573700000,"open":9373.51,"high":9395.31,"low":9351.58,"close":9351.58,"volume":16.301097,"closeTime":1589574599999},{"openTime":1589574600000,"open":9348.51,"high":9358.24,"low":9117.45,"close":9211.41,"volume":194.38677,"closeTime":1589575499999},{"openTime":1589575500000,"open":9205.26,"high":9264.54,"low":9172.87,"close":9237,"volume":64.695826,"closeTime":1589576399999},{"openTime":1589576400000,"open":9241.63,"high":9281.99,"low":9205.39,"close":9205.39,"volume":29.489685,"closeTime":1589577299999},{"openTime":1589577300000,"open":9210,"high":9428.5,"low":9210,"close":9364.69,"volume":88.999724,"closeTime":1589578199999},{"openTime":1589578200000,"open":9373.69,"high":9396.14,"low":9350.68,"close":9385.17,"volume":43.167397,"closeTime":1589579099999},{"openTime":1589579100000,"open":9384.34,"high":9446.76,"low":9372.21,"close":9415.95,"volume":40.550314,"closeTime":1589579999999},{"openTime":1589580000000,"open":9422.3,"high":9430,"low":9384.21,"close":9385.04,"volume":25.773991,"closeTime":1589580899999},{"openTime":1589580900000,"open":9385.04,"high":9468.34,"low":9385.04,"close":9463.13,"volume":34.616803,"closeTime":1589581799999},{"openTime":1589581800000,"open":9464.49,"high":9481,"low":9434.5,"close":9456.45,"volume":25.841768,"closeTime":1589582699999},{"openTime":1589582700000,"open":9448.53,"high":9457.31,"low":9337.22,"close":9364.69,"volume":66.591569,"closeTime":1589583599999},{"openTime":1589583600000,"open":9364.69,"high":9385.92,"low":9335.77,"close":9357.33,"volume":8.886861,"closeTime":1589584499999},{"openTime":1589584500000,"open":9367.6,"high":9391.68,"low":9348,"close":9359.3,"volume":9.638014,"closeTime":1589585399999},{"openTime":1589585400000,"open":9363.97,"high":9384.32,"low":9284.87,"close":9305.11,"volume":41.795545,"closeTime":1589586299999},{"openTime":1589586300000,"open":9311.69,"high":9311.7,"low":9249.63,"close":9306.5,"volume":58.30586,"closeTime":1589587199999},{"openTime":1589587200000,"open":9311.16,"high":9328.61,"low":9213.25,"close":9228.66,"volume":23.757015,"closeTime":1589588099999},{"openTime":1589588100000,"open":9232.36,"high":9280.07,"low":9219.57,"close":9272.37,"volume":42.937038,"closeTime":1589588999999},{"openTime":1589589000000,"open":9275.66,"high":9391.81,"low":9269.01,"close":9355.77,"volume":95.725379,"closeTime":1589589899999},{"openTime":1589589900000,"open":9360.9,"high":9394.34,"low":9360.9,"close":9380.38,"volume":15.549844,"closeTime":1589590799999},{"openTime":1589590800000,"open":9387.8,"high":9412.61,"low":9369.5,"close":9383.29,"volume":26.888225,"closeTime":1589591699999},{"openTime":1589591700000,"open":9383.3,"high":9419.01,"low":9372.73,"close":9376.62,"volume":48.56292,"closeTime":1589592599999},{"openTime":1589592600000,"open":9376.61,"high":9429.25,"low":9360.11,"close":9428.43,"volume":49.951412,"closeTime":1589593499999},{"openTime":1589593500000,"open":9431.32,"high":9440,"low":9396.03,"close":9405.01,"volume":12.60006,"closeTime":1589594399999},{"openTime":1589594400000,"open":9410.63,"high":9428.39,"low":9381.28,"close":9384.52,"volume":3.02369,"closeTime":1589595299999},{"openTime":1589595300000,"open":9384.5,"high":9409.41,"low":9376.01,"close":9402.82,"volume":9.026123,"closeTime":1589596199999},{"openTime":1589596200000,"open":9409.57,"high":9456.74,"low":9406.79,"close":9441.22,"volume":5.919315,"closeTime":1589597099999},{"openTime":1589597100000,"open":9441.22,"high":9452.54,"low":9424.62,"close":9426.31,"volume":3.610285,"closeTime":1589597999999},{"openTime":1589598000000,"open":9428.28,"high":9448.61,"low":9414.16,"close":9415,"volume":5.032849,"closeTime":1589598899999},{"openTime":1589598900000,"open":9421.42,"high":9423.34,"low":9395,"close":9402.86,"volume":29.192716,"closeTime":1589599799999},{"openTime":1589599800000,"open":9396.27,"high":9418.82,"low":9385.26,"close":9418.82,"volume":1.703323,"closeTime":1589600699999},{"openTime":1589600700000,"open":9418.75,"high":9433.03,"low":9405.3,"close":9405.3,"volume":2.870314,"closeTime":1589601599999},{"openTime":1589601600000,"open":9407.51,"high":9480.65,"low":9400.06,"close":9457.1,"volume":9.374179,"closeTime":1589602499999},{"openTime":1589602500000,"open":9457.12,"high":9474.36,"low":9432.29,"close":9435.97,"volume":5.026621,"closeTime":1589603399999},{"openTime":1589603400000,"open":9439.37,"high":9458.26,"low":9434.23,"close":9458.26,"volume":10.980235,"closeTime":1589604299999},{"openTime":1589604300000,"open":9460.45,"high":9499.2,"low":9453.37,"close":9494.53,"volume":20.261687,"closeTime":1589605199999},{"openTime":1589605200000,"open":9492.53,"high":9546.16,"low":9480.06,"close":9546.16,"volume":25.648288,"closeTime":1589606099999},{"openTime":1589606100000,"open":9543.06,"high":9586.28,"low":9530.4,"close":9556,"volume":65.012613,"closeTime":1589606999999},{"openTime":1589607000000,"open":9556,"high":9568.4,"low":9454.2,"close":9487.23,"volume":73.103569,"closeTime":1589607899999},{"openTime":1589607900000,"open":9486.34,"high":9486.34,"low":9440.86,"close":9454.03,"volume":50.111081,"closeTime":1589608799999},{"openTime":1589608800000,"open":9459.83,"high":9470.98,"low":9433,"close":9446.83,"volume":9.83454,"closeTime":1589609699999},{"openTime":1589609700000,"open":9446.13,"high":9463.15,"low":9410.12,"close":9463.15,"volume":20.386937,"closeTime":1589610599999},{"openTime":1589610600000,"open":9463.85,"high":9468.3,"low":9439.28,"close":9449.2,"volume":12.714484,"closeTime":1589611499999},{"openTime":1589611500000,"open":9451.53,"high":9475.49,"low":9451.53,"close":9468.43,"volume":3.076064,"closeTime":1589612399999},{"openTime":1589612400000,"open":9468.41,"high":9503.95,"low":9466.07,"close":9466.07,"volume":7.44158,"closeTime":1589613299999},{"openTime":1589613300000,"open":9471.96,"high":9471.96,"low":9442.44,"close":9455.13,"volume":4.239893,"closeTime":1589614199999},{"openTime":1589614200000,"open":9450.4,"high":9451.84,"low":9408.59,"close":9435.07,"volume":6.443638,"closeTime":1589615099999},{"openTime":1589615100000,"open":9428.65,"high":9428.65,"low":9374.62,"close":9386.22,"volume":10.473541,"closeTime":1589615999999},{"openTime":1589616000000,"open":9386.22,"high":9396.8,"low":9346.29,"close":9372,"volume":12.546363,"closeTime":1589616899999},{"openTime":1589616900000,"open":9368.96,"high":9428.24,"low":9360.73,"close":9398.06,"volume":17.06196,"closeTime":1589617799999},{"openTime":1589617800000,"open":9402.58,"high":9418.45,"low":9381.3,"close":9390.35,"volume":7.414926,"closeTime":1589618699999},{"openTime":1589618700000,"open":9386.43,"high":9423.53,"low":9386.43,"close":9422.68,"volume":2.797967,"closeTime":1589619599999},{"openTime":1589619600000,"open":9427.44,"high":9428.24,"low":9407.62,"close":9413.14,"volume":3.261228,"closeTime":1589620499999},{"openTime":1589620500000,"open":9414.47,"high":9414.47,"low":9360.11,"close":9362,"volume":18.478999,"closeTime":1589621399999},{"openTime":1589621400000,"open":9360,"high":9400.01,"low":9329.84,"close":9388.82,"volume":9.73375,"closeTime":1589622299999},{"openTime":1589622300000,"open":9394.1,"high":9415.78,"low":9391.59,"close":9411.61,"volume":1.683991,"closeTime":1589623199999},{"openTime":1589623200000,"open":9416.25,"high":9425.23,"low":9367.22,"close":9381.7,"volume":7.992253,"closeTime":1589624099999},{"openTime":1589624100000,"open":9377.51,"high":9410,"low":9368.26,"close":9410,"volume":4.240925,"closeTime":1589624999999},{"openTime":1589625000000,"open":9406.5,"high":9426.13,"low":9395.88,"close":9414.26,"volume":5.383088,"closeTime":1589625899999},{"openTime":1589625900000,"open":9414.26,"high":9452.7,"low":9413.06,"close":9448.88,"volume":10.779797,"closeTime":1589626799999},{"openTime":1589626800000,"open":9452.7,"high":9458.47,"low":9432.75,"close":9434.05,"volume":41.65207,"closeTime":1589627699999},{"openTime":1589627700000,"open":9436.2,"high":9439.28,"low":9417.18,"close":9439.28,"volume":1.939091,"closeTime":1589628599999},{"openTime":1589628600000,"open":9438.68,"high":9438.68,"low":9404.76,"close":9414.84,"volume":6.755726,"closeTime":1589629499999},{"openTime":1589629500000,"open":9422.59,"high":9422.59,"low":9381.28,"close":9409.82,"volume":7.773068,"closeTime":1589630399999},{"openTime":1589630400000,"open":9409.82,"high":9449.96,"low":9400,"close":9449.96,"volume":21.245154,"closeTime":1589631299999},{"openTime":1589631300000,"open":9450,"high":9502.71,"low":9445.23,"close":9484.68,"volume":37.571062,"closeTime":1589632199999},{"openTime":1589632200000,"open":9491.29,"high":9495.66,"low":9448.99,"close":9461.97,"volume":8.184738,"closeTime":1589633099999},{"openTime":1589633100000,"open":9459.87,"high":9486.78,"low":9447.08,"close":9473.47,"volume":9.688886,"closeTime":1589633999999},{"openTime":1589634000000,"open":9476.56,"high":9528.36,"low":9476.56,"close":9500.02,"volume":40.920331,"closeTime":1589634899999},{"openTime":1589634900000,"open":9500.89,"high":9506.73,"low":9436.75,"close":9454.29,"volume":59.282154,"closeTime":1589635799999},{"openTime":1589635800000,"open":9452.77,"high":9466.19,"low":9433,"close":9437.62,"volume":17.037289,"closeTime":1589636699999},{"openTime":1589636700000,"open":9434.19,"high":9459.55,"low":9423.58,"close":9451.96,"volume":16.366826,"closeTime":1589637599999},{"openTime":1589637600000,"open":9451.96,"high":9489.98,"low":9451.96,"close":9473.7,"volume":16.042198,"closeTime":1589638499999},{"openTime":1589638500000,"open":9470.1,"high":9474.5,"low":9437.12,"close":9446.62,"volume":12.94195,"closeTime":1589639399999},{"openTime":1589639400000,"open":9449.52,"high":9457.96,"low":9400,"close":9428.56,"volume":38.040712,"closeTime":1589640299999},{"openTime":1589640300000,"open":9422.17,"high":9427.61,"low":9395.35,"close":9427.61,"volume":6.822702,"closeTime":1589641199999},{"openTime":1589641200000,"open":9428.24,"high":9434.73,"low":9395.02,"close":9410.52,"volume":10.692046,"closeTime":1589642099999},{"openTime":1589642100000,"open":9412.4,"high":9428.24,"low":9408.67,"close":9411,"volume":3.846052,"closeTime":1589642999999},{"openTime":1589643000000,"open":9415.64,"high":9417.36,"low":9352,"close":9381.69,"volume":59.840736,"closeTime":1589643899999},{"openTime":1589643900000,"open":9378.07,"high":9382.32,"low":9320.58,"close":9372.82,"volume":81.195342,"closeTime":1589644799999},{"openTime":1589644800000,"open":9372.46,"high":9410.66,"low":9347.24,"close":9398.53,"volume":42.273221,"closeTime":1589645699999},{"openTime":1589645700000,"open":9402.72,"high":9402.72,"low":9358.32,"close":9368.42,"volume":1.526279,"closeTime":1589646599999},{"openTime":1589646600000,"open":9360.6,"high":9361.68,"low":9315.86,"close":9343.44,"volume":57.122952,"closeTime":1589647499999},{"openTime":1589647500000,"open":9345.86,"high":9390.61,"low":9340,"close":9378.71,"volume":16.027889,"closeTime":1589648399999},{"openTime":1589648400000,"open":9377.89,"high":9395.31,"low":9366.42,"close":9393.83,"volume":17.26794,"closeTime":1589649299999},{"openTime":1589649300000,"open":9395.94,"high":9395.94,"low":9341.39,"close":9357.21,"volume":4.817565,"closeTime":1589650199999},{"openTime":1589650200000,"open":9357.92,"high":9389.81,"low":9350.57,"close":9369.53,"volume":14.436456,"closeTime":1589651099999},{"openTime":1589651100000,"open":9365.13,"high":9371.71,"low":9290.51,"close":9313.89,"volume":27.327243,"closeTime":1589651999999},{"openTime":1589652000000,"open":9310.39,"high":9339.12,"low":9290.07,"close":9324.78,"volume":17.870594,"closeTime":1589652899999},{"openTime":1589652900000,"open":9321.46,"high":9338.67,"low":9292.6,"close":9310.7,"volume":22.566788,"closeTime":1589653799999},{"openTime":1589653800000,"open":9306.2,"high":9306.2,"low":9260,"close":9279.97,"volume":74.441271,"closeTime":1589654699999},{"openTime":1589654700000,"open":9277.66,"high":9301.85,"low":9259,"close":9282.9,"volume":17.952986,"closeTime":1589655599999},{"openTime":1589655600000,"open":9279.7,"high":9311.16,"low":9260.78,"close":9287.21,"volume":13.365873,"closeTime":1589656499999},{"openTime":1589656500000,"open":9287.2,"high":9328.61,"low":9287.2,"close":9322.41,"volume":9.172825,"closeTime":1589657399999},{"openTime":1589657400000,"open":9325.33,"high":9345.75,"low":9317.91,"close":9338.61,"volume":2.533917,"closeTime":1589658299999},{"openTime":1589658300000,"open":9346.39,"high":9347.83,"low":9323.66,"close":9332.54,"volume":3.069369,"closeTime":1589659199999},{"openTime":1589659200000,"open":9327.29,"high":9327.29,"low":9300.07,"close":9304.66,"volume":10.068299,"closeTime":1589660099999},{"openTime":1589660100000,"open":9299.09,"high":9346.79,"low":9292.95,"close":9345.27,"volume":6.684953,"closeTime":1589660999999},{"openTime":1589661000000,"open":9343.49,"high":9387.5,"low":9330.54,"close":9373.58,"volume":27.194662,"closeTime":1589661899999},{"openTime":1589661900000,"open":9381.44,"high":9389.47,"low":9370.65,"close":9378.91,"volume":15.299885,"closeTime":1589662799999},{"openTime":1589662800000,"open":9380.42,"high":9421.19,"low":9362.27,"close":9369.87,"volume":14.534521,"closeTime":1589663699999},{"openTime":1589663700000,"open":9369.87,"high":9390.76,"low":9357.56,"close":9360.04,"volume":6.943091,"closeTime":1589664599999},{"openTime":1589664600000,"open":9355.24,"high":9375.63,"low":9352.95,"close":9361.43,"volume":4.909299,"closeTime":1589665499999},{"openTime":1589665500000,"open":9363.55,"high":9385.92,"low":9363.55,"close":9385.06,"volume":5.357366,"closeTime":1589666399999},{"openTime":1589666400000,"open":9376.52,"high":9379.05,"low":9358.11,"close":9376.31,"volume":16.622503,"closeTime":1589667299999},{"openTime":1589667300000,"open":9377.99,"high":9391.8,"low":9371.5,"close":9381.06,"volume":2.912926,"closeTime":1589668199999},{"openTime":1589668200000,"open":9384.01,"high":9415.77,"low":9368.91,"close":9398.7,"volume":8.956781,"closeTime":1589669099999},{"openTime":1589669100000,"open":9394.49,"high":9438.07,"low":9388.94,"close":9418.84,"volume":32.620873,"closeTime":1589669999999},{"openTime":1589670000000,"open":9418.84,"high":9434.13,"low":9404.19,"close":9409.3,"volume":11.129978,"closeTime":1589670899999},{"openTime":1589670900000,"open":9408.61,"high":9428.39,"low":9408.61,"close":9413.02,"volume":3.755108,"closeTime":1589671799999},{"openTime":1589671800000,"open":9406.96,"high":9409.4,"low":9372.31,"close":9387.12,"volume":5.85906,"closeTime":1589672699999},{"openTime":1589672700000,"open":9380.89,"high":9392.74,"low":9365.77,"close":9379.94,"volume":5.959944,"closeTime":1589673599999},{"openTime":1589673600000,"open":9378.56,"high":9383.67,"low":9321.05,"close":9373.32,"volume":16.866828,"closeTime":1589674499999},{"openTime":1589674500000,"open":9366.41,"high":9423.57,"low":9359.05,"close":9421.57,"volume":13.263867,"closeTime":1589675399999},{"openTime":1589675400000,"open":9420.96,"high":9500.9,"low":9417.39,"close":9473.17,"volume":27.126394,"closeTime":1589676299999},{"openTime":1589676300000,"open":9473.24,"high":9507.98,"low":9464.67,"close":9478.03,"volume":3.990683,"closeTime":1589677199999},{"openTime":1589677200000,"open":9480.63,"high":9482.44,"low":9430.36,"close":9465.85,"volume":9.289295,"closeTime":1589678099999},{"openTime":1589678100000,"open":9472.49,"high":9518.22,"low":9472.49,"close":9505.8,"volume":26.573479,"closeTime":1589678999999},{"openTime":1589679000000,"open":9509.24,"high":9521.7,"low":9480.28,"close":9480.28,"volume":12.102674,"closeTime":1589679899999},{"openTime":1589679900000,"open":9484.11,"high":9505,"low":9472.17,"close":9472.17,"volume":14.807436,"closeTime":1589680799999},{"openTime":1589680800000,"open":9475.33,"high":9519.67,"low":9475.32,"close":9517.21,"volume":17.772221,"closeTime":1589681699999},{"openTime":1589681700000,"open":9520.91,"high":9553.03,"low":9514.93,"close":9525.71,"volume":11.222997,"closeTime":1589682599999},{"openTime":1589682600000,"open":9525.71,"high":9551.57,"low":9519.05,"close":9522.22,"volume":5.74062,"closeTime":1589683499999},{"openTime":1589683500000,"open":9520.3,"high":9534.65,"low":9511.31,"close":9511.31,"volume":15.059727,"closeTime":1589684399999},{"openTime":1589684400000,"open":9508.75,"high":9524,"low":9497.62,"close":9519.78,"volume":6.940721,"closeTime":1589685299999},{"openTime":1589685300000,"open":9510.07,"high":9542.03,"low":9503.24,"close":9540.02,"volume":3.907304,"closeTime":1589686199999},{"openTime":1589686200000,"open":9540.02,"high":9565.9,"low":9524.33,"close":9560.45,"volume":10.428601,"closeTime":1589687099999},{"openTime":1589687100000,"open":9565.57,"high":9575.45,"low":9533.18,"close":9540.3,"volume":6.315138,"closeTime":1589687999999},{"openTime":1589688000000,"open":9543.64,"high":9568.74,"low":9514.57,"close":9522.7,"volume":8.538861,"closeTime":1589688899999},{"openTime":1589688900000,"open":9516.04,"high":9543.1,"low":9513.5,"close":9539.95,"volume":0.653407,"closeTime":1589689799999},{"openTime":1589689800000,"open":9538.06,"high":9538.07,"low":9509.51,"close":9511.9,"volume":7.036143,"closeTime":1589690699999},{"openTime":1589690700000,"open":9509.96,"high":9531.67,"low":9502.42,"close":9502.42,"volume":6.215229,"closeTime":1589691599999},{"openTime":1589691600000,"open":9503.22,"high":9527.85,"low":9501.21,"close":9527.85,"volume":1.202322,"closeTime":1589692499999},{"openTime":1589692500000,"open":9527.85,"high":9527.85,"low":9502.26,"close":9508,"volume":17.644302,"closeTime":1589693399999},{"openTime":1589693400000,"open":9508,"high":9513.4,"low":9486.45,"close":9490.55,"volume":8.374126,"closeTime":1589694299999},{"openTime":1589694300000,"open":9489.27,"high":9501.01,"low":9471.31,"close":9490.59,"volume":8.096612,"closeTime":1589695199999},{"openTime":1589695200000,"open":9495.1,"high":9508.7,"low":9493.25,"close":9508.7,"volume":4.79606,"closeTime":1589696099999},{"openTime":1589696100000,"open":9506.69,"high":9531.6,"low":9500.81,"close":9521.79,"volume":6.575606,"closeTime":1589696999999},{"openTime":1589697000000,"open":9515.45,"high":9552.34,"low":9515.45,"close":9544.67,"volume":4.002663,"closeTime":1589697899999},{"openTime":1589697900000,"open":9547.31,"high":9553.4,"low":9537.48,"close":9545.52,"volume":1.607238,"closeTime":1589698799999},{"openTime":1589698800000,"open":9545.52,"high":9562.93,"low":9528.92,"close":9528.92,"volume":12.920921,"closeTime":1589699699999},{"openTime":1589699700000,"open":9532.98,"high":9540.02,"low":9511.67,"close":9520.81,"volume":9.398133,"closeTime":1589700599999},{"openTime":1589700600000,"open":9518.08,"high":9531.49,"low":9503,"close":9518.69,"volume":2.086959,"closeTime":1589701499999},{"openTime":1589701500000,"open":9519.44,"high":9547.32,"low":9511.05,"close":9538.59,"volume":10.791501,"closeTime":1589702399999},{"openTime":1589702400000,"open":9537.02,"high":9550,"low":9513.5,"close":9513.5,"volume":4.278182,"closeTime":1589703299999},{"openTime":1589703300000,"open":9518.09,"high":9518.2,"low":9476.62,"close":9493.95,"volume":16.871507,"closeTime":1589704199999},{"openTime":1589704200000,"open":9493.93,"high":9523.99,"low":9478.58,"close":9514.47,"volume":8.161647,"closeTime":1589705099999},{"openTime":1589705100000,"open":9512.07,"high":9512.07,"low":9480.28,"close":9486.58,"volume":4.061292,"closeTime":1589705999999},{"openTime":1589706000000,"open":9484.9,"high":9495.2,"low":9472.35,"close":9483.08,"volume":5.791244,"closeTime":1589706899999},{"openTime":1589706900000,"open":9481.23,"high":9500.07,"low":9447.54,"close":9492.29,"volume":16.606191,"closeTime":1589707799999},{"openTime":1589707800000,"open":9492.29,"high":9508,"low":9481.81,"close":9485.51,"volume":6.990814,"closeTime":1589708699999},{"openTime":1589708700000,"open":9485.09,"high":9497.42,"low":9478.01,"close":9478.89,"volume":16.358502,"closeTime":1589709599999},{"openTime":1589709600000,"open":9489.29,"high":9521.81,"low":9489.29,"close":9510.74,"volume":10.364205,"closeTime":1589710499999},{"openTime":1589710500000,"open":9510.37,"high":9530.77,"low":9506.44,"close":9529.51,"volume":3.519136,"closeTime":1589711399999},{"openTime":1589711400000,"open":9522.78,"high":9528.28,"low":9505.09,"close":9505.09,"volume":2.175874,"closeTime":1589712299999},{"openTime":1589712300000,"open":9514.05,"high":9533.12,"low":9510.92,"close":9533.12,"volume":0.493217,"closeTime":1589713199999},{"openTime":1589713200000,"open":9533.88,"high":9534.84,"low":9502.57,"close":9506.01,"volume":48.402598,"closeTime":1589714099999},{"openTime":1589714100000,"open":9508.99,"high":9516.07,"low":9493.08,"close":9516.07,"volume":5.127409,"closeTime":1589714999999},{"openTime":1589715000000,"open":9509.16,"high":9519.8,"low":9495.17,"close":9505.84,"volume":4.92128,"closeTime":1589715899999},{"openTime":1589715900000,"open":9507.1,"high":9529.98,"low":9501.54,"close":9518.64,"volume":1.740718,"closeTime":1589716799999},{"openTime":1589716800000,"open":9523.86,"high":9694.54,"low":9522.48,"close":9687.19,"volume":101.590376,"closeTime":1589717699999},{"openTime":1589717700000,"open":9687.2,"high":9753.28,"low":9687.2,"close":9738.38,"volume":86.091199,"closeTime":1589718599999},{"openTime":1589718600000,"open":9741.08,"high":9756.84,"low":9700,"close":9735.38,"volume":105.678561,"closeTime":1589719499999},{"openTime":1589719500000,"open":9738.62,"high":9777,"low":9713.05,"close":9771.16,"volume":18.376334,"closeTime":1589720399999},{"openTime":1589720400000,"open":9777.97,"high":9793.31,"low":9691.09,"close":9702.39,"volume":25.669421,"closeTime":1589721299999},{"openTime":1589721300000,"open":9711.23,"high":9735.39,"low":9711.23,"close":9732.44,"volume":7.733336,"closeTime":1589722199999},{"openTime":1589722200000,"open":9728.24,"high":9736.76,"low":9707,"close":9713.31,"volume":11.034993,"closeTime":1589723099999},{"openTime":1589723100000,"open":9717.8,"high":9754.8,"low":9704.88,"close":9743.98,"volume":30.614468,"closeTime":1589723999999},{"openTime":1589724000000,"open":9749.86,"high":9773.75,"low":9728.1,"close":9728.28,"volume":15.377866,"closeTime":1589724899999},{"openTime":1589724900000,"open":9733.29,"high":9765.63,"low":9733.29,"close":9759.28,"volume":9.17173,"closeTime":1589725799999},{"openTime":1589725800000,"open":9761.29,"high":9778.64,"low":9737.61,"close":9743.57,"volume":21.971179,"closeTime":1589726699999},{"openTime":1589726700000,"open":9745.63,"high":9828.68,"low":9745.63,"close":9815.59,"volume":40.152658,"closeTime":1589727599999},{"openTime":1589727600000,"open":9822.24,"high":9891,"low":9818.57,"close":9844,"volume":188.27808,"closeTime":1589728499999},{"openTime":1589728500000,"open":9842.87,"high":9855.29,"low":9803.18,"close":9825.85,"volume":79.54997,"closeTime":1589729399999},{"openTime":1589729400000,"open":9826.05,"high":9828.74,"low":9769.49,"close":9780.87,"volume":54.665764,"closeTime":1589730299999},{"openTime":1589730300000,"open":9781,"high":9828.9,"low":9779.98,"close":9824.29,"volume":15.303015,"closeTime":1589731199999},{"openTime":1589731200000,"open":9828.23,"high":9840,"low":9794.86,"close":9814.16,"volume":40.681893,"closeTime":1589732099999},{"openTime":1589732100000,"open":9814.16,"high":9815.73,"low":9780.54,"close":9787.27,"volume":8.238433,"closeTime":1589732999999},{"openTime":1589733000000,"open":9788.35,"high":9805.67,"low":9725,"close":9739.23,"volume":62.024712,"closeTime":1589733899999},{"openTime":1589733900000,"open":9742.99,"high":9754.31,"low":9701.15,"close":9730.95,"volume":54.648933,"closeTime":1589734799999},{"openTime":1589734800000,"open":9732.64,"high":9755.45,"low":9714.29,"close":9748.75,"volume":28.351748,"closeTime":1589735699999},{"openTime":1589735700000,"open":9748.75,"high":9761.2,"low":9726.67,"close":9754.78,"volume":8.063965,"closeTime":1589736599999},{"openTime":1589736600000,"open":9757.83,"high":9774.94,"low":9741.02,"close":9748.02,"volume":24.295322,"closeTime":1589737499999},{"openTime":1589737500000,"open":9746.71,"high":9768.6,"low":9735.08,"close":9757.43,"volume":2.642754,"closeTime":1589738399999},{"openTime":1589738400000,"open":9759.88,"high":9765.23,"low":9748.92,"close":9752.81,"volume":4.611109,"closeTime":1589739299999},{"openTime":1589739300000,"open":9750.83,"high":9757.53,"low":9737.64,"close":9737.64,"volume":2.937236,"closeTime":1589740199999},{"openTime":1589740200000,"open":9737.54,"high":9741.09,"low":9705.54,"close":9715,"volume":4.985379,"closeTime":1589741099999},{"openTime":1589741100000,"open":9715,"high":9765.82,"low":9707.63,"close":9750.88,"volume":17.158168,"closeTime":1589741999999},{"openTime":1589742000000,"open":9754.29,"high":9757.87,"low":9733.95,"close":9738.01,"volume":7.133695,"closeTime":1589742899999},{"openTime":1589742900000,"open":9731.99,"high":9760.94,"low":9725.77,"close":9755.79,"volume":8.150201,"closeTime":1589743799999},{"openTime":1589743800000,"open":9755.79,"high":9789.89,"low":9747.7,"close":9773.78,"volume":29.045888,"closeTime":1589744699999},{"openTime":1589744700000,"open":9767.67,"high":9784.26,"low":9759.95,"close":9764.31,"volume":9.43937,"closeTime":1589745599999},{"openTime":1589745600000,"open":9769.77,"high":9769.77,"low":9738.21,"close":9749.33,"volume":14.269028,"closeTime":1589746499999},{"openTime":1589746500000,"open":9743.66,"high":9747.88,"low":9722.99,"close":9741.74,"volume":9.222979,"closeTime":1589747399999},{"openTime":1589747400000,"open":9735.51,"high":9755.13,"low":9725.82,"close":9755.13,"volume":2.394679,"closeTime":1589748299999},{"openTime":1589748300000,"open":9759.11,"high":9759.63,"low":9741.52,"close":9741.52,"volume":6.683222,"closeTime":1589749199999},{"openTime":1589749200000,"open":9743.72,"high":9776.35,"low":9741.5,"close":9764.88,"volume":7.734111,"closeTime":1589750099999},{"openTime":1589750100000,"open":9771.04,"high":9790.18,"low":9763.78,"close":9764.88,"volume":13.588979,"closeTime":1589750999999},{"openTime":1589751000000,"open":9764.88,"high":9786.14,"low":9764.88,"close":9765.2,"volume":5.101594,"closeTime":1589751899999},{"openTime":1589751900000,"open":9765.08,"high":9772.35,"low":9740.38,"close":9766.13,"volume":10.188848,"closeTime":1589752799999},{"openTime":1589752800000,"open":9759.84,"high":9764.86,"low":9612.21,"close":9652.93,"volume":93.325813,"closeTime":1589753699999},{"openTime":1589753700000,"open":9652.93,"high":9676.52,"low":9600,"close":9659.18,"volume":29.916071,"closeTime":1589754599999},{"openTime":1589754600000,"open":9653.49,"high":9710.11,"low":9651.76,"close":9689.25,"volume":19.106361,"closeTime":1589755499999},{"openTime":1589755500000,"open":9688.93,"high":9715.73,"low":9668.46,"close":9681.94,"volume":7.112082,"closeTime":1589756399999},{"openTime":1589756400000,"open":9683.76,"high":9712.11,"low":9666.79,"close":9712.11,"volume":21.477286,"closeTime":1589757299999},{"openTime":1589757300000,"open":9710.94,"high":9725.01,"low":9686.25,"close":9686.25,"volume":22.976558,"closeTime":1589758199999},{"openTime":1589758200000,"open":9688.99,"high":9700.92,"low":9662.07,"close":9689.47,"volume":14.49343,"closeTime":1589759099999},{"openTime":1589759100000,"open":9679.82,"high":9692.68,"low":9656.35,"close":9675.4,"volume":5.714913,"closeTime":1589759999999},{"openTime":1589760000000,"open":9678.01,"high":9761.84,"low":9678.01,"close":9755.47,"volume":25.664291,"closeTime":1589760899999},{"openTime":1589760900000,"open":9748.43,"high":9785.25,"low":9736.95,"close":9761.28,"volume":25.493251,"closeTime":1589761799999},{"openTime":1589761800000,"open":9761.53,"high":9761.53,"low":9734.67,"close":9744.65,"volume":6.379908,"closeTime":1589762699999},{"openTime":1589762700000,"open":9745.58,"high":9778.7,"low":9745.31,"close":9774,"volume":17.544265,"closeTime":1589763599999},{"openTime":1589763600000,"open":9775.67,"high":9857,"low":9762.29,"close":9857,"volume":36.661462,"closeTime":1589764499999},{"openTime":1589764500000,"open":9852.93,"high":9942.03,"low":9839.75,"close":9923.58,"volume":98.078556,"closeTime":1589765399999},{"openTime":1589765400000,"open":9924.57,"high":9952.34,"low":9889.47,"close":9911,"volume":72.737218,"closeTime":1589766299999},{"openTime":1589766300000,"open":9910,"high":9927.36,"low":9871.52,"close":9901.38,"volume":28.337245,"closeTime":1589767199999},{"openTime":1589767200000,"open":9904.06,"high":9928.55,"low":9856,"close":9872.18,"volume":16.619003,"closeTime":1589768099999},{"openTime":1589768100000,"open":9874.81,"high":9888.67,"low":9834,"close":9848.72,"volume":60.825275,"closeTime":1589768999999},{"openTime":1589769000000,"open":9852,"high":9886.75,"low":9850.3,"close":9883.68,"volume":14.624188,"closeTime":1589769899999},{"openTime":1589769900000,"open":9877.67,"high":9900.19,"low":9859,"close":9864.24,"volume":28.742981,"closeTime":1589770799999},{"openTime":1589770800000,"open":9870.48,"high":9890.07,"low":9839.51,"close":9885.97,"volume":29.140078,"closeTime":1589771699999},{"openTime":1589771700000,"open":9885.31,"high":9886.82,"low":9852.15,"close":9862.69,"volume":4.438082,"closeTime":1589772599999},{"openTime":1589772600000,"open":9862.69,"high":9862.69,"low":9809.52,"close":9850.5,"volume":11.547692,"closeTime":1589773499999},{"openTime":1589773500000,"open":9847.42,"high":9864.64,"low":9830.99,"close":9863.88,"volume":12.512768,"closeTime":1589774399999},{"openTime":1589774400000,"open":9863.92,"high":9913.17,"low":9830.61,"close":9895.59,"volume":54.526194,"closeTime":1589775299999},{"openTime":1589775300000,"open":9896.24,"high":9907.73,"low":9855,"close":9862.97,"volume":23.09821,"closeTime":1589776199999},{"openTime":1589776200000,"open":9862.97,"high":9872.33,"low":9847.35,"close":9863.83,"volume":1.37942,"closeTime":1589777099999},{"openTime":1589777100000,"open":9867.71,"high":9891.68,"low":9864,"close":9864,"volume":8.217853,"closeTime":1589777999999},{"openTime":1589778000000,"open":9868.88,"high":9875.13,"low":9850.78,"close":9865.37,"volume":7.133442,"closeTime":1589778899999},{"openTime":1589778900000,"open":9874.89,"high":9885.39,"low":9859.6,"close":9883.29,"volume":2.476288,"closeTime":1589779799999},{"openTime":1589779800000,"open":9879.97,"high":9900.97,"low":9861,"close":9861,"volume":10.703056,"closeTime":1589780699999},{"openTime":1589780700000,"open":9863.13,"high":9878.38,"low":9854.26,"close":9854.78,"volume":12.208292,"closeTime":1589781599999},{"openTime":1589781600000,"open":9855.85,"high":9879.4,"low":9719.93,"close":9783.54,"volume":67.679882,"closeTime":1589782499999},{"openTime":1589782500000,"open":9797.16,"high":9810.81,"low":9760.46,"close":9810.81,"volume":24.412842,"closeTime":1589783399999},{"openTime":1589783400000,"open":9805.02,"high":9810.59,"low":9772.55,"close":9796.93,"volume":12.967773,"closeTime":1589784299999},{"openTime":1589784300000,"open":9790.5,"high":9790.5,"low":9750,"close":9777.09,"volume":14.355343,"closeTime":1589785199999},{"openTime":1589785200000,"open":9768.9,"high":9793.31,"low":9747.36,"close":9789.5,"volume":14.082986,"closeTime":1589786099999},{"openTime":1589786100000,"open":9792,"high":9804.16,"low":9781.36,"close":9798.12,"volume":4.50811,"closeTime":1589786999999},{"openTime":1589787000000,"open":9792.39,"high":9792.39,"low":9757.6,"close":9777.29,"volume":10.99227,"closeTime":1589787899999},{"openTime":1589787900000,"open":9781.43,"high":9787.61,"low":9734.97,"close":9778.64,"volume":14.110485,"closeTime":1589788799999},{"openTime":1589788800000,"open":9778.64,"high":9789.82,"low":9755.02,"close":9782.59,"volume":14.006245,"closeTime":1589789699999},{"openTime":1589789700000,"open":9779,"high":9790.18,"low":9758.37,"close":9779.45,"volume":6.521664,"closeTime":1589790599999},{"openTime":1589790600000,"open":9776.44,"high":9783.79,"low":9655.48,"close":9695.89,"volume":45.54052,"closeTime":1589791499999},{"openTime":1589791500000,"open":9700.08,"high":9700.08,"low":9456.61,"close":9578.07,"volume":300.44138,"closeTime":1589792399999},{"openTime":1589792400000,"open":9574.5,"high":9608.12,"low":9548.15,"close":9592.57,"volume":35.453293,"closeTime":1589793299999},{"openTime":1589793300000,"open":9593.05,"high":9593.05,"low":9557.89,"close":9582.27,"volume":13.171932,"closeTime":1589794199999},{"openTime":1589794200000,"open":9586.53,"high":9589.23,"low":9565,"close":9567.37,"volume":6.436261,"closeTime":1589795099999},{"openTime":1589795100000,"open":9558.93,"high":9579.84,"low":9525,"close":9571.23,"volume":25.109383,"closeTime":1589795999999},{"openTime":1589796000000,"open":9565.25,"high":9596.19,"low":9555.76,"close":9596.19,"volume":11.045383,"closeTime":1589796899999},{"openTime":1589796900000,"open":9590.57,"high":9643.99,"low":9588.67,"close":9631.94,"volume":16.770649,"closeTime":1589797799999},{"openTime":1589797800000,"open":9631.68,"high":9655.84,"low":9614.58,"close":9633.02,"volume":12.292324,"closeTime":1589798699999},{"openTime":1589798700000,"open":9631.67,"high":9645.85,"low":9605.26,"close":9623.81,"volume":33.161707,"closeTime":1589799599999},{"openTime":1589799600000,"open":9626.29,"high":9686.2,"low":9623.27,"close":9655.8,"volume":53.442402,"closeTime":1589800499999},{"openTime":1589800500000,"open":9655.8,"high":9669.58,"low":9639.2,"close":9650.58,"volume":8.512479,"closeTime":1589801399999},{"openTime":1589801400000,"open":9652.89,"high":9653,"low":9626.5,"close":9641.17,"volume":66.660965,"closeTime":1589802299999},{"openTime":1589802300000,"open":9635.61,"high":9660.13,"low":9626.95,"close":9626.95,"volume":51.368517,"closeTime":1589803199999},{"openTime":1589803200000,"open":9627.61,"high":9641.5,"low":9576.38,"close":9599.81,"volume":87.539932,"closeTime":1589804099999},{"openTime":1589804100000,"open":9599.81,"high":9628.27,"low":9589.9,"close":9589.9,"volume":63.541556,"closeTime":1589804999999},{"openTime":1589805000000,"open":9588.57,"high":9624.33,"low":9559.86,"close":9624.16,"volume":14.281045,"closeTime":1589805899999},{"openTime":1589805900000,"open":9624.16,"high":9669.1,"low":9624.16,"close":9659.41,"volume":41.063944,"closeTime":1589806799999},{"openTime":1589806800000,"open":9658.48,"high":9677.08,"low":9642.13,"close":9659.19,"volume":21.126783,"closeTime":1589807699999},{"openTime":1589807700000,"open":9660.6,"high":9688.35,"low":9648.46,"close":9650.39,"volume":10.849445,"closeTime":1589808599999},{"openTime":1589808600000,"open":9654.99,"high":9678.11,"low":9652.39,"close":9652.39,"volume":13.70654,"closeTime":1589809499999},{"openTime":1589809500000,"open":9654.36,"high":9660,"low":9630.3,"close":9651.54,"volume":22.044071,"closeTime":1589810399999},{"openTime":1589810400000,"open":9651.29,"high":9721.9,"low":9626.33,"close":9712.6,"volume":36.425785,"closeTime":1589811299999},{"openTime":1589811300000,"open":9713.98,"high":9717.44,"low":9689.69,"close":9711.23,"volume":15.234197,"closeTime":1589812199999},{"openTime":1589812200000,"open":9716.42,"high":9728.5,"low":9699.64,"close":9708.21,"volume":34.842336,"closeTime":1589813099999},{"openTime":1589813100000,"open":9705.99,"high":9717.32,"low":9671.73,"close":9703.36,"volume":50.779242,"closeTime":1589813999999},{"openTime":1589814000000,"open":9701.88,"high":9713.39,"low":9679.18,"close":9693.82,"volume":8.922543,"closeTime":1589814899999},{"openTime":1589814900000,"open":9690.41,"high":9718.1,"low":9681.41,"close":9681.41,"volume":6.516363,"closeTime":1589815799999},{"openTime":1589815800000,"open":9680.86,"high":9683.36,"low":9637.95,"close":9667.87,"volume":26.520598,"closeTime":1589816699999},{"openTime":1589816700000,"open":9667.87,"high":9689.01,"low":9642.77,"close":9664.32,"volume":23.396609,"closeTime":1589817599999},{"openTime":1589817600000,"open":9659.73,"high":9697.87,"low":9652.28,"close":9687.9,"volume":14.475907,"closeTime":1589818499999},{"openTime":1589818500000,"open":9687.9,"high":9687.9,"low":9598.97,"close":9639.78,"volume":45.261495,"closeTime":1589819399999},{"openTime":1589819400000,"open":9631.7,"high":9631.7,"low":9593.47,"close":9623.63,"volume":15.067398,"closeTime":1589820299999},{"openTime":1589820300000,"open":9625,"high":9650.08,"low":9621.18,"close":9630.08,"volume":15.921741,"closeTime":1589821199999},{"openTime":1589821200000,"open":9630.09,"high":9649.28,"low":9615.87,"close":9629.36,"volume":24.032247,"closeTime":1589822099999},{"openTime":1589822100000,"open":9624.17,"high":9638.07,"low":9609.09,"close":9616.22,"volume":9.42312,"closeTime":1589822999999},{"openTime":1589823000000,"open":9609.38,"high":9609.38,"low":9555.43,"close":9570,"volume":55.296455,"closeTime":1589823899999},{"openTime":1589823900000,"open":9570,"high":9616.89,"low":9542.08,"close":9614.96,"volume":47.482373,"closeTime":1589824799999},{"openTime":1589824800000,"open":9616.33,"high":9640.39,"low":9603.82,"close":9638.17,"volume":24.674225,"closeTime":1589825699999},{"openTime":1589825700000,"open":9633,"high":9635.23,"low":9612.06,"close":9619.86,"volume":13.890547,"closeTime":1589826599999},{"openTime":1589826600000,"open":9616.93,"high":9624.62,"low":9608.87,"close":9617.39,"volume":1.931131,"closeTime":1589827499999},{"openTime":1589827500000,"open":9617.39,"high":9661.08,"low":9606.03,"close":9644.58,"volume":17.674599,"closeTime":1589828399999},{"openTime":1589828400000,"open":9651.78,"high":9679.12,"low":9651.78,"close":9673.65,"volume":52.143082,"closeTime":1589829299999},{"openTime":1589829300000,"open":9669.01,"high":9714,"low":9665.73,"close":9709.33,"volume":34.686323,"closeTime":1589830199999},{"openTime":1589830200000,"open":9708.62,"high":9716.2,"low":9677.48,"close":9690.83,"volume":12.154854,"closeTime":1589831099999},{"openTime":1589831100000,"open":9687.73,"high":9703.61,"low":9676.08,"close":9692.37,"volume":4.235954,"closeTime":1589831999999},{"openTime":1589832000000,"open":9698.51,"high":9710.44,"low":9664.79,"close":9666.74,"volume":6.267142,"closeTime":1589832899999},{"openTime":1589832900000,"open":9672,"high":9682.89,"low":9652.58,"close":9671.42,"volume":9.083052,"closeTime":1589833799999},{"openTime":1589833800000,"open":9677.49,"high":9677.49,"low":9643.99,"close":9660.01,"volume":14.676756,"closeTime":1589834699999},{"openTime":1589834700000,"open":9656,"high":9685.78,"low":9656,"close":9676.84,"volume":8.364343,"closeTime":1589835599999},{"openTime":1589835600000,"open":9680.03,"high":9680.03,"low":9668.61,"close":9671.42,"volume":9.389869,"closeTime":1589836499999},{"openTime":1589836500000,"open":9674.55,"high":9715.11,"low":9674.55,"close":9704.81,"volume":9.330735,"closeTime":1589837399999},{"openTime":1589837400000,"open":9704.81,"high":9716.58,"low":9691.27,"close":9702.78,"volume":4.378431,"closeTime":1589838299999},{"openTime":1589838300000,"open":9703.76,"high":9712.11,"low":9679.55,"close":9679.55,"volume":15.76857,"closeTime":1589839199999},{"openTime":1589839200000,"open":9682.56,"high":9708,"low":9662.57,"close":9703.21,"volume":6.483966,"closeTime":1589840099999},{"openTime":1589840100000,"open":9699.96,"high":9740.18,"low":9699.96,"close":9734.39,"volume":12.704906,"closeTime":1589840999999},{"openTime":1589841000000,"open":9738.4,"high":9738.4,"low":9716.51,"close":9723.57,"volume":7.155967,"closeTime":1589841899999},{"openTime":1589841900000,"open":9724,"high":9735.54,"low":9703.95,"close":9718.37,"volume":8.056229,"closeTime":1589842799999},{"openTime":1589842800000,"open":9720,"high":9750.58,"low":9691.91,"close":9702.02,"volume":36.420249,"closeTime":1589843699999},{"openTime":1589843700000,"open":9710.09,"high":9731.15,"low":9706.96,"close":9731.15,"volume":3.885092,"closeTime":1589844599999},{"openTime":1589844600000,"open":9734.6,"high":9742.03,"low":9711.03,"close":9715.09,"volume":19.525731,"closeTime":1589845499999},{"openTime":1589845500000,"open":9720.47,"high":9740,"low":9713.08,"close":9724.12,"volume":5.819773,"closeTime":1589846399999},{"openTime":1589846400000,"open":9728.99,"high":9733.97,"low":9630.83,"close":9656.97,"volume":25.182061,"closeTime":1589847299999},{"openTime":1589847300000,"open":9650.23,"high":9660.57,"low":9580.39,"close":9586.91,"volume":53.281893,"closeTime":1589848199999},{"openTime":1589848200000,"open":9587.07,"high":9626.97,"low":9568.88,"close":9626.97,"volume":33.787232,"closeTime":1589849099999},{"openTime":1589849100000,"open":9627.77,"high":9636.39,"low":9603.51,"close":9630.66,"volume":10.002401,"closeTime":1589849999999},{"openTime":1589850000000,"open":9629.07,"high":9649.24,"low":9617.81,"close":9625.79,"volume":4.423034,"closeTime":1589850899999},{"openTime":1589850900000,"open":9630.75,"high":9640.47,"low":9625.93,"close":9633,"volume":2.350824,"closeTime":1589851799999},{"openTime":1589851800000,"open":9630.27,"high":9655.64,"low":9622.69,"close":9642.14,"volume":5.619528,"closeTime":1589852699999},{"openTime":1589852700000,"open":9642.14,"high":9657.19,"low":9638.65,"close":9643.84,"volume":2.237725,"closeTime":1589853599999},{"openTime":1589853600000,"open":9643.84,"high":9643.84,"low":9585.11,"close":9585.11,"volume":23.9268,"closeTime":1589854499999},{"openTime":1589854500000,"open":9580.92,"high":9615.98,"low":9527.38,"close":9604.96,"volume":78.521857,"closeTime":1589855399999},{"openTime":1589855400000,"open":9604.96,"high":9614.47,"low":9565.17,"close":9581.73,"volume":40.30562,"closeTime":1589856299999},{"openTime":1589856300000,"open":9579.28,"high":9605.96,"low":9556.78,"close":9605.25,"volume":18.356266,"closeTime":1589857199999},{"openTime":1589857200000,"open":9599.97,"high":9618.27,"low":9590.17,"close":9606.41,"volume":9.208707,"closeTime":1589858099999},{"openTime":1589858100000,"open":9605.32,"high":9623.09,"low":9596.25,"close":9599.68,"volume":6.065825,"closeTime":1589858999999},{"openTime":1589859000000,"open":9592.22,"high":9592.69,"low":9565.96,"close":9565.96,"volume":4.182233,"closeTime":1589859899999},{"openTime":1589859900000,"open":9568.78,"high":9581.95,"low":9473.25,"close":9520.21,"volume":46.782083,"closeTime":1589860799999},{"openTime":1589860800000,"open":9521,"high":9544.05,"low":9463.81,"close":9503.95,"volume":46.343246,"closeTime":1589861699999},{"openTime":1589861700000,"open":9505,"high":9542.03,"low":9505,"close":9542.03,"volume":15.8508,"closeTime":1589862599999},{"openTime":1589862600000,"open":9537.83,"high":9565.9,"low":9535.9,"close":9535.9,"volume":11.464329,"closeTime":1589863499999},{"openTime":1589863500000,"open":9535.9,"high":9552.63,"low":9521.95,"close":9522.02,"volume":10.047283,"closeTime":1589864399999},{"openTime":1589864400000,"open":9524.01,"high":9565.9,"low":9524.01,"close":9547.37,"volume":11.448429,"closeTime":1589865299999},{"openTime":1589865300000,"open":9551.96,"high":9563.59,"low":9514.43,"close":9520.1,"volume":27.568075,"closeTime":1589866199999},{"openTime":1589866200000,"open":9520.51,"high":9580.39,"low":9520.51,"close":9575.05,"volume":10.072012,"closeTime":1589867099999},{"openTime":1589867100000,"open":9580.25,"high":9601.02,"low":9569.53,"close":9591.98,"volume":9.678626,"closeTime":1589867999999},{"openTime":1589868000000,"open":9598.15,"high":9609.04,"low":9578.17,"close":9584.39,"volume":1.520877,"closeTime":1589868899999},{"openTime":1589868900000,"open":9584.09,"high":9600.18,"low":9574.27,"close":9585.92,"volume":2.32192,"closeTime":1589869799999},{"openTime":1589869800000,"open":9590.41,"high":9612.58,"low":9585.91,"close":9590.33,"volume":15.834361,"closeTime":1589870699999},{"openTime":1589870700000,"open":9590.7,"high":9595.05,"low":9575.01,"close":9578.05,"volume":2.260755,"closeTime":1589871599999},{"openTime":1589871600000,"open":9580.19,"high":9613.85,"low":9580.19,"close":9607.08,"volume":2.877641,"closeTime":1589872499999},{"openTime":1589872500000,"open":9607.25,"high":9607.25,"low":9580.32,"close":9585.32,"volume":2.691384,"closeTime":1589873399999},{"openTime":1589873400000,"open":9589.49,"high":9602.22,"low":9587.57,"close":9587.57,"volume":1.171849,"closeTime":1589874299999},{"openTime":1589874300000,"open":9587.51,"high":9589.71,"low":9528.35,"close":9564.88,"volume":64.805768,"closeTime":1589875199999},{"openTime":1589875200000,"open":9567.98,"high":9716.21,"low":9567.98,"close":9690.51,"volume":106.228237,"closeTime":1589876099999},{"openTime":1589876100000,"open":9694.4,"high":9823.63,"low":9687.21,"close":9785.96,"volume":219.419173,"closeTime":1589876999999},{"openTime":1589877000000,"open":9788.03,"high":9820,"low":9762.63,"close":9803.67,"volume":39.454206,"closeTime":1589877899999},{"openTime":1589877900000,"open":9813,"high":9821.47,"low":9785.19,"close":9804.3,"volume":33.59651,"closeTime":1589878799999},{"openTime":1589878800000,"open":9803.24,"high":9814.99,"low":9766.44,"close":9772.95,"volume":38.640783,"closeTime":1589879699999},{"openTime":1589879700000,"open":9778.18,"high":9787,"low":9764.61,"close":9781.33,"volume":6.590233,"closeTime":1589880599999},{"openTime":1589880600000,"open":9781.44,"high":9803.1,"low":9780.56,"close":9787.63,"volume":10.43809,"closeTime":1589881499999},{"openTime":1589881500000,"open":9787.27,"high":9808.22,"low":9771.23,"close":9780,"volume":26.799726,"closeTime":1589882399999},{"openTime":1589882400000,"open":9787.21,"high":9792.56,"low":9750,"close":9758.84,"volume":6.225549,"closeTime":1589883299999},{"openTime":1589883300000,"open":9763.13,"high":9789.31,"low":9763.13,"close":9789.29,"volume":15.15117,"closeTime":1589884199999},{"openTime":1589884200000,"open":9789.59,"high":9800,"low":9776.49,"close":9790.57,"volume":6.867316,"closeTime":1589885099999},{"openTime":1589885100000,"open":9791.41,"high":9794.97,"low":9777.29,"close":9786.4,"volume":19.509021,"closeTime":1589885999999},{"openTime":1589886000000,"open":9789.51,"high":9815.57,"low":9786.36,"close":9815.57,"volume":19.465655,"closeTime":1589886899999},{"openTime":1589886900000,"open":9817,"high":9900,"low":9734.84,"close":9760.8,"volume":174.612345,"closeTime":1589887799999},{"openTime":1589887800000,"open":9772.99,"high":9794.73,"low":9748.29,"close":9759.92,"volume":53.023089,"closeTime":1589888699999},{"openTime":1589888700000,"open":9755.14,"high":9775.86,"low":9682.8,"close":9747.36,"volume":66.513963,"closeTime":1589889599999},{"openTime":1589889600000,"open":9748.29,"high":9752.88,"low":9613.36,"close":9648.03,"volume":82.727308,"closeTime":1589890499999},{"openTime":1589890500000,"open":9651.09,"high":9681.67,"low":9626.9,"close":9662.26,"volume":24.347235,"closeTime":1589891399999},{"openTime":1589891400000,"open":9669.35,"high":9685.91,"low":9547.75,"close":9616.69,"volume":210.621249,"closeTime":1589892299999},{"openTime":1589892300000,"open":9616.52,"high":9642.51,"low":9600,"close":9610.62,"volume":92.623008,"closeTime":1589893199999},{"openTime":1589893200000,"open":9611.17,"high":9656.77,"low":9601.55,"close":9631.73,"volume":15.747604,"closeTime":1589894099999},{"openTime":1589894100000,"open":9630.92,"high":9675.82,"low":9623.38,"close":9670.17,"volume":14.379484,"closeTime":1589894999999},{"openTime":1589895000000,"open":9663.01,"high":9684.28,"low":9609.09,"close":9638.47,"volume":114.306371,"closeTime":1589895899999},{"openTime":1589895900000,"open":9638.47,"high":9665.17,"low":9586.04,"close":9663.07,"volume":40.745592,"closeTime":1589896799999},{"openTime":1589896800000,"open":9666.85,"high":9713.04,"low":9666.85,"close":9698.2,"volume":39.346252,"closeTime":1589897699999},{"openTime":1589897700000,"open":9698.15,"high":9732.85,"low":9688.85,"close":9694.25,"volume":22.455055,"closeTime":1589898599999},{"openTime":1589898600000,"open":9694.25,"high":9702.37,"low":9666.9,"close":9666.9,"volume":15.174894,"closeTime":1589899499999},{"openTime":1589899500000,"open":9663.39,"high":9696.77,"low":9662.59,"close":9692.67,"volume":8.275625,"closeTime":1589900399999},{"openTime":1589900400000,"open":9692.67,"high":9731.3,"low":9640,"close":9718.68,"volume":113.496803,"closeTime":1589901299999},{"openTime":1589901300000,"open":9722,"high":9732.13,"low":9703.53,"close":9709.13,"volume":22.041065,"closeTime":1589902199999},{"openTime":1589902200000,"open":9707.18,"high":9716.6,"low":9681.18,"close":9690.08,"volume":14.919236,"closeTime":1589903099999},{"openTime":1589903100000,"open":9681.69,"high":9685.91,"low":9652.63,"close":9681.94,"volume":35.414839,"closeTime":1589903999999},{"openTime":1589904000000,"open":9681.2,"high":9720.15,"low":9664.58,"close":9710.05,"volume":23.286413,"closeTime":1589904899999},{"openTime":1589904900000,"open":9715,"high":9727.35,"low":9705.81,"close":9719.85,"volume":13.150683,"closeTime":1589905799999},{"openTime":1589905800000,"open":9716.21,"high":9726.79,"low":9691.09,"close":9693.13,"volume":15.506459,"closeTime":1589906699999},{"openTime":1589906700000,"open":9693.13,"high":9698.48,"low":9676.57,"close":9691.94,"volume":6.211838,"closeTime":1589907599999},{"openTime":1589907600000,"open":9696.39,"high":9712.77,"low":9665,"close":9675.79,"volume":10.453695,"closeTime":1589908499999},{"openTime":1589908500000,"open":9664.58,"high":9686.1,"low":9664.58,"close":9667.2,"volume":7.901736,"closeTime":1589909399999},{"openTime":1589909400000,"open":9663.99,"high":9666.82,"low":9623.4,"close":9656.4,"volume":34.055561,"closeTime":1589910299999},{"openTime":1589910300000,"open":9657.16,"high":9679.23,"low":9654.29,"close":9656.11,"volume":5.453774,"closeTime":1589911199999},{"openTime":1589911200000,"open":9660.49,"high":9689.88,"low":9645.15,"close":9683.94,"volume":12.714975,"closeTime":1589912099999},{"openTime":1589912100000,"open":9681.95,"high":9691.04,"low":9675.13,"close":9687.76,"volume":1.705648,"closeTime":1589912999999},{"openTime":1589913000000,"open":9687.76,"high":9718.74,"low":9685.4,"close":9710.06,"volume":14.927775,"closeTime":1589913899999},{"openTime":1589913900000,"open":9708.21,"high":9716.36,"low":9699.33,"close":9700,"volume":6.308094,"closeTime":1589914799999},{"openTime":1589914800000,"open":9694.51,"high":9717.94,"low":9680.21,"close":9688.16,"volume":22.990644,"closeTime":1589915699999},{"openTime":1589915700000,"open":9688.2,"high":9690.15,"low":9661,"close":9672.53,"volume":11.931619,"closeTime":1589916599999},{"openTime":1589916600000,"open":9674.57,"high":9684.53,"low":9658.18,"close":9679.33,"volume":19.050914,"closeTime":1589917499999},{"openTime":1589917500000,"open":9678.68,"high":9683.35,"low":9631.09,"close":9643.06,"volume":21.773507,"closeTime":1589918399999},{"openTime":1589918400000,"open":9637.73,"high":9656.37,"low":9635.44,"close":9647.13,"volume":4.696124,"closeTime":1589919299999},{"openTime":1589919300000,"open":9651.44,"high":9661.69,"low":9616.4,"close":9647.28,"volume":9.650907,"closeTime":1589920199999},{"openTime":1589920200000,"open":9651.85,"high":9678.35,"low":9646.36,"close":9670.89,"volume":22.150355,"closeTime":1589921099999},{"openTime":1589921100000,"open":9671.34,"high":9696.17,"low":9662.03,"close":9691.96,"volume":4.725793,"closeTime":1589921999999},{"openTime":1589922000000,"open":9687.68,"high":9694.45,"low":9671.38,"close":9671.38,"volume":7.878277,"closeTime":1589922899999},{"openTime":1589922900000,"open":9671.87,"high":9687.62,"low":9671.87,"close":9687.62,"volume":1.84837,"closeTime":1589923799999},{"openTime":1589923800000,"open":9695.54,"high":9699.99,"low":9680.69,"close":9680.69,"volume":4.378729,"closeTime":1589924699999},{"openTime":1589924700000,"open":9680.69,"high":9684.25,"low":9662.07,"close":9681.03,"volume":2.925639,"closeTime":1589925599999},{"openTime":1589925600000,"open":9677.63,"high":9677.63,"low":9666.41,"close":9673,"volume":3.21651,"closeTime":1589926499999},{"openTime":1589926500000,"open":9671.32,"high":9706.93,"low":9657.24,"close":9706.93,"volume":15.853636,"closeTime":1589927399999},{"openTime":1589927400000,"open":9706.93,"high":9740.16,"low":9705,"close":9738.26,"volume":21.653896,"closeTime":1589928299999},{"openTime":1589928300000,"open":9741.2,"high":9769.38,"low":9741.2,"close":9756.3,"volume":16.688759,"closeTime":1589929199999},{"openTime":1589929200000,"open":9760.89,"high":9773.46,"low":9704.08,"close":9728.98,"volume":45.76128,"closeTime":1589930099999},{"openTime":1589930100000,"open":9722.87,"high":9743.2,"low":9708.51,"close":9730.85,"volume":10.133971,"closeTime":1589930999999},{"openTime":1589931000000,"open":9731.95,"high":9752.41,"low":9717.3,"close":9752.41,"volume":7.240346,"closeTime":1589931899999},{"openTime":1589931900000,"open":9748.23,"high":9795.54,"low":9744.54,"close":9775.34,"volume":58.96271,"closeTime":1589932799999},{"openTime":1589932800000,"open":9782.35,"high":9799.29,"low":9761.31,"close":9761.36,"volume":20.928013,"closeTime":1589933699999},{"openTime":1589933700000,"open":9771.2,"high":9812.49,"low":9756,"close":9756.31,"volume":24.924027,"closeTime":1589934599999},{"openTime":1589934600000,"open":9756.63,"high":9769.9,"low":9741.2,"close":9762.57,"volume":13.257619,"closeTime":1589935499999},{"openTime":1589935500000,"open":9759.56,"high":9760.89,"low":9730.24,"close":9739.44,"volume":5.765079,"closeTime":1589936399999},{"openTime":1589936400000,"open":9747.21,"high":9767.05,"low":9743.49,"close":9750.49,"volume":9.352584,"closeTime":1589937299999},{"openTime":1589937300000,"open":9745.08,"high":9757.19,"low":9731.75,"close":9756.86,"volume":6.41568,"closeTime":1589938199999},{"openTime":1589938200000,"open":9759.06,"high":9764.77,"low":9747.89,"close":9747.89,"volume":4.569845,"closeTime":1589939099999},{"openTime":1589939100000,"open":9745.66,"high":9755.06,"low":9742.55,"close":9750.11,"volume":2.260677,"closeTime":1589939999999},{"openTime":1589940000000,"open":9740.71,"high":9746.15,"low":9710.49,"close":9724.99,"volume":4.073627,"closeTime":1589940899999},{"openTime":1589940900000,"open":9718.34,"high":9732.69,"low":9714.03,"close":9723.31,"volume":4.881801,"closeTime":1589941799999},{"openTime":1589941800000,"open":9722.62,"high":9728.67,"low":9706.71,"close":9717.81,"volume":18.259901,"closeTime":1589942699999},{"openTime":1589942700000,"open":9716.38,"high":9738.4,"low":9716.38,"close":9728.53,"volume":2.500785,"closeTime":1589943599999},{"openTime":1589943600000,"open":9735.77,"high":9766.29,"low":9722.58,"close":9750.11,"volume":11.129545,"closeTime":1589944499999},{"openTime":1589944500000,"open":9754.63,"high":9761.65,"low":9746.59,"close":9758.7,"volume":1.979619,"closeTime":1589945399999},{"openTime":1589945400000,"open":9758.28,"high":9773,"low":9746.29,"close":9754.67,"volume":2.453316,"closeTime":1589946299999},{"openTime":1589946300000,"open":9747.75,"high":9759.85,"low":9711.14,"close":9718,"volume":7.402049,"closeTime":1589947199999},{"openTime":1589947200000,"open":9716.44,"high":9724.78,"low":9693.6,"close":9724.78,"volume":5.508881,"closeTime":1589948099999},{"openTime":1589948100000,"open":9724.78,"high":9744.8,"low":9709.88,"close":9739.03,"volume":3.733436,"closeTime":1589948999999},{"openTime":1589949000000,"open":9739.03,"high":9746.29,"low":9726.03,"close":9741,"volume":1.20671,"closeTime":1589949899999},{"openTime":1589949900000,"open":9728.77,"high":9739.88,"low":9717.75,"close":9730.48,"volume":1.29963,"closeTime":1589950799999},{"openTime":1589950800000,"open":9733.04,"high":9746.81,"low":9724,"close":9746.81,"volume":2.550193,"closeTime":1589951699999},{"openTime":1589951700000,"open":9745.58,"high":9745.58,"low":9718.5,"close":9718.5,"volume":6.05621,"closeTime":1589952599999},{"openTime":1589952600000,"open":9718.5,"high":9731.7,"low":9712.87,"close":9731.1,"volume":0.945879,"closeTime":1589953499999},{"openTime":1589953500000,"open":9736.67,"high":9746.89,"low":9726.71,"close":9746.89,"volume":2.562901,"closeTime":1589954399999},{"openTime":1589954400000,"open":9746.89,"high":9788.61,"low":9734.13,"close":9788.61,"volume":6.607857,"closeTime":1589955299999},{"openTime":1589955300000,"open":9789.55,"high":9804.86,"low":9781.75,"close":9798.82,"volume":13.31653,"closeTime":1589956199999},{"openTime":1589956200000,"open":9797.2,"high":9837.65,"low":9726.34,"close":9743.28,"volume":128.644115,"closeTime":1589957099999},{"openTime":1589957100000,"open":9741.35,"high":9756.24,"low":9634.59,"close":9718.66,"volume":43.184982,"closeTime":1589957999999},{"openTime":1589958000000,"open":9714.05,"high":9741.2,"low":9695.89,"close":9730.39,"volume":4.143645,"closeTime":1589958899999},{"openTime":1589958900000,"open":9726.14,"high":9780.38,"low":9726.14,"close":9767.64,"volume":14.891685,"closeTime":1589959799999},{"openTime":1589959800000,"open":9766.41,"high":9780.4,"low":9756.67,"close":9763.73,"volume":4.509346,"closeTime":1589960699999},{"openTime":1589960700000,"open":9762.12,"high":9774.87,"low":9753.84,"close":9753.84,"volume":9.493914,"closeTime":1589961599999},{"openTime":1589961600000,"open":9753.83,"high":9790.18,"low":9735.53,"close":9788.43,"volume":7.924828,"closeTime":1589962499999},{"openTime":1589962500000,"open":9790.18,"high":9795.82,"low":9747.89,"close":9769.1,"volume":12.933846,"closeTime":1589963399999},{"openTime":1589963400000,"open":9769.1,"high":9789.14,"low":9764.19,"close":9789.14,"volume":5.379118,"closeTime":1589964299999},{"openTime":1589964300000,"open":9780.3,"high":9788.11,"low":9766.21,"close":9773.91,"volume":4.828293,"closeTime":1589965199999},{"openTime":1589965200000,"open":9780.04,"high":9785,"low":9761.36,"close":9766.1,"volume":3.830056,"closeTime":1589966099999},{"openTime":1589966100000,"open":9757.34,"high":9774.1,"low":9750.68,"close":9762.43,"volume":1.613632,"closeTime":1589966999999},{"openTime":1589967000000,"open":9766.51,"high":9766.55,"low":9741.21,"close":9760.85,"volume":13.368355,"closeTime":1589967899999},{"openTime":1589967900000,"open":9757.19,"high":9795,"low":9751.11,"close":9781.06,"volume":3.471484,"closeTime":1589968799999},{"openTime":1589968800000,"open":9785.43,"high":9800,"low":9764.12,"close":9777.35,"volume":7.629478,"closeTime":1589969699999},{"openTime":1589969700000,"open":9773.95,"high":9773.95,"low":9722.9,"close":9753.46,"volume":21.910714,"closeTime":1589970599999},{"openTime":1589970600000,"open":9757.04,"high":9767.31,"low":9740.6,"close":9749.13,"volume":8.166965,"closeTime":1589971499999},{"openTime":1589971500000,"open":9755.19,"high":9770.13,"low":9754.99,"close":9766.65,"volume":10.032951,"closeTime":1589972399999},{"openTime":1589972400000,"open":9767.27,"high":9773.75,"low":9749.13,"close":9749.13,"volume":8.510107,"closeTime":1589973299999},{"openTime":1589973300000,"open":9754.87,"high":9754.87,"low":9729.93,"close":9736.01,"volume":3.392325,"closeTime":1589974199999},{"openTime":1589974200000,"open":9729.96,"high":9752.58,"low":9719,"close":9752.58,"volume":28.149942,"closeTime":1589975099999},{"openTime":1589975100000,"open":9749.56,"high":9749.73,"low":9710.03,"close":9720.37,"volume":11.426523,"closeTime":1589975999999},{"openTime":1589976000000,"open":9720.37,"high":9744.48,"low":9715.94,"close":9715.94,"volume":7.601417,"closeTime":1589976899999},{"openTime":1589976900000,"open":9721.06,"high":9749.62,"low":9713.23,"close":9747.8,"volume":11.960624,"closeTime":1589977799999},{"openTime":1589977800000,"open":9747.8,"high":9777.12,"low":9743.47,"close":9772.13,"volume":16.85919,"closeTime":1589978699999},{"openTime":1589978700000,"open":9772,"high":9772.13,"low":9756.93,"close":9764.17,"volume":9.211162,"closeTime":1589979599999},{"openTime":1589979600000,"open":9764.61,"high":9776.67,"low":9757.54,"close":9767.81,"volume":1.416508,"closeTime":1589980499999},{"openTime":1589980500000,"open":9767.81,"high":9775.62,"low":9742,"close":9767.09,"volume":9.966193,"closeTime":1589981399999},{"openTime":1589981400000,"open":9763.99,"high":9789.7,"low":9763.99,"close":9772.88,"volume":26.290283,"closeTime":1589982299999},{"openTime":1589982300000,"open":9772.88,"high":9784.01,"low":9763.01,"close":9784.01,"volume":13.279179,"closeTime":1589983199999},{"openTime":1589983200000,"open":9784.01,"high":9793.31,"low":9760,"close":9773.3,"volume":24.754649,"closeTime":1589984099999},{"openTime":1589984100000,"open":9764.85,"high":9781.66,"low":9756.38,"close":9767.53,"volume":12.255638,"closeTime":1589984999999},{"openTime":1589985000000,"open":9767.54,"high":9772.9,"low":9757.39,"close":9767.32,"volume":17.7216,"closeTime":1589985899999},{"openTime":1589985900000,"open":9772.91,"high":9782.43,"low":9760.26,"close":9763.29,"volume":10.372207,"closeTime":1589986799999},{"openTime":1589986800000,"open":9760.46,"high":9761.29,"low":9714.6,"close":9714.6,"volume":17.898924,"closeTime":1589987699999},{"openTime":1589987700000,"open":9725.96,"high":9725.96,"low":9502.36,"close":9615.76,"volume":350.856056,"closeTime":1589988599999},{"openTime":1589988600000,"open":9603,"high":9623.46,"low":9567.23,"close":9602.86,"volume":66.971038,"closeTime":1589989499999},{"openTime":1589989500000,"open":9602.87,"high":9602.87,"low":9281.45,"close":9394.03,"volume":246.037562,"closeTime":1589990399999},{"openTime":1589990400000,"open":9400.05,"high":9466.02,"low":9335.77,"close":9458.3,"volume":91.78687,"closeTime":1589991299999},{"openTime":1589991300000,"open":9452.14,"high":9520.95,"low":9446.75,"close":9495.2,"volume":58.731179,"closeTime":1589992199999},{"openTime":1589992200000,"open":9490,"high":9532.6,"low":9468.03,"close":9475.69,"volume":117.899826,"closeTime":1589993099999},{"openTime":1589993100000,"open":9475.79,"high":9492.8,"low":9458.52,"close":9479.58,"volume":6.928043,"closeTime":1589993999999},{"openTime":1589994000000,"open":9483.99,"high":9483.99,"low":9437.75,"close":9462.53,"volume":19.268388,"closeTime":1589994899999},{"openTime":1589994900000,"open":9460.97,"high":9510.52,"low":9444.71,"close":9509,"volume":29.171832,"closeTime":1589995799999},{"openTime":1589995800000,"open":9507.83,"high":9533.88,"low":9497.85,"close":9530.96,"volume":22.784882,"closeTime":1589996699999},{"openTime":1589996700000,"open":9524.63,"high":9540.4,"low":9515.94,"close":9528.98,"volume":12.444223,"closeTime":1589997599999},{"openTime":1589997600000,"open":9528.98,"high":9535,"low":9500,"close":9534.12,"volume":20.0003,"closeTime":1589998499999},{"openTime":1589998500000,"open":9527.62,"high":9540.02,"low":9512.67,"close":9525.02,"volume":10.469298,"closeTime":1589999399999},{"openTime":1589999400000,"open":9525.18,"high":9525.18,"low":9510.15,"close":9511.55,"volume":4.914959,"closeTime":1590000299999},{"openTime":1590000300000,"open":9511.55,"high":9533.54,"low":9511.55,"close":9531.86,"volume":12.594837,"closeTime":1590001199999},{"openTime":1590001200000,"open":9526.8,"high":9530.14,"low":9475.41,"close":9497.2,"volume":23.53308,"closeTime":1590002099999},{"openTime":1590002100000,"open":9496.09,"high":9505.89,"low":9480.53,"close":9490.34,"volume":14.150194,"closeTime":1590002999999},{"openTime":1590003000000,"open":9494.2,"high":9526.95,"low":9488.65,"close":9518.01,"volume":9.594459,"closeTime":1590003899999},{"openTime":1590003900000,"open":9526.9,"high":9533.87,"low":9519.23,"close":9528.63,"volume":6.786521,"closeTime":1590004799999},{"openTime":1590004800000,"open":9526.18,"high":9531.3,"low":9506.9,"close":9509.53,"volume":6.834565,"closeTime":1590005699999},{"openTime":1590005700000,"open":9519.67,"high":9581.12,"low":9519.57,"close":9581.12,"volume":38.878597,"closeTime":1590006599999},{"openTime":1590006600000,"open":9576.96,"high":9579.6,"low":9561.57,"close":9579.6,"volume":26.616781,"closeTime":1590007499999},{"openTime":1590007500000,"open":9580.59,"high":9597.81,"low":9562.05,"close":9583.31,"volume":27.713667,"closeTime":1590008399999},{"openTime":1590008400000,"open":9585,"high":9585,"low":9566,"close":9573.67,"volume":14.219778,"closeTime":1590009299999},{"openTime":1590009300000,"open":9574.77,"high":9574.77,"low":9533.67,"close":9570,"volume":23.030573,"closeTime":1590010199999},{"openTime":1590010200000,"open":9564.94,"high":9574.64,"low":9555,"close":9555,"volume":3.113617,"closeTime":1590011099999},{"openTime":1590011100000,"open":9545.83,"high":9560.91,"low":9544.47,"close":9545.27,"volume":7.235437,"closeTime":1590011999999},{"openTime":1590012000000,"open":9542.53,"high":9563.43,"low":9540.65,"close":9556.77,"volume":21.491971,"closeTime":1590012899999},{"openTime":1590012900000,"open":9559.64,"high":9566.24,"low":9550.65,"close":9555.99,"volume":12.018243,"closeTime":1590013799999},{"openTime":1590013800000,"open":9556.47,"high":9557.87,"low":9518.3,"close":9526.89,"volume":11.506972,"closeTime":1590014699999},{"openTime":1590014700000,"open":9524.01,"high":9536.16,"low":9497.06,"close":9523.01,"volume":22.789981,"closeTime":1590015599999},{"openTime":1590015600000,"open":9523.96,"high":9528.19,"low":9500.64,"close":9515.01,"volume":9.597206,"closeTime":1590016499999},{"openTime":1590016500000,"open":9523.99,"high":9534.24,"low":9433,"close":9479.22,"volume":59.908083,"closeTime":1590017399999},{"openTime":1590017400000,"open":9479.22,"high":9542.03,"low":9477.13,"close":9528.69,"volume":22.254806,"closeTime":1590018299999},{"openTime":1590018300000,"open":9530.85,"high":9536.9,"low":9505.31,"close":9518.26,"volume":5.590474,"closeTime":1590019199999},{"openTime":1590019200000,"open":9505.01,"high":9535.02,"low":9475.54,"close":9532.73,"volume":5.201345,"closeTime":1590020099999},{"openTime":1590020100000,"open":9535.35,"high":9553.03,"low":9529.32,"close":9553.03,"volume":11.509618,"closeTime":1590020999999},{"openTime":1590021000000,"open":9554.85,"high":9569.44,"low":9536.49,"close":9546.6,"volume":3.466618,"closeTime":1590021899999},{"openTime":1590021900000,"open":9546.6,"high":9555.65,"low":9532.54,"close":9555.65,"volume":1.794746,"closeTime":1590022799999},{"openTime":1590022800000,"open":9555.93,"high":9559.32,"low":9527.78,"close":9540.02,"volume":1.971718,"closeTime":1590023699999},{"openTime":1590023700000,"open":9540.02,"high":9542.13,"low":9525.1,"close":9535.33,"volume":2.21362,"closeTime":1590024599999},{"openTime":1590024600000,"open":9543.32,"high":9543.32,"low":9518.26,"close":9519.84,"volume":2.767471,"closeTime":1590025499999},{"openTime":1590025500000,"open":9519.84,"high":9523.55,"low":9504,"close":9510.6,"volume":2.318106,"closeTime":1590026399999},{"openTime":1590026400000,"open":9518.26,"high":9520.11,"low":9509.04,"close":9510,"volume":3.236093,"closeTime":1590027299999},{"openTime":1590027300000,"open":9500.7,"high":9516,"low":9491.24,"close":9514.33,"volume":8.847102,"closeTime":1590028199999},{"openTime":1590028200000,"open":9512.21,"high":9520.79,"low":9467.19,"close":9484.61,"volume":5.748781,"closeTime":1590029099999},{"openTime":1590029100000,"open":9484.96,"high":9492.89,"low":9448.08,"close":9462.98,"volume":7.009049,"closeTime":1590029999999},{"openTime":1590030000000,"open":9470.21,"high":9484.96,"low":9443.04,"close":9479.51,"volume":12.287685,"closeTime":1590030899999},{"openTime":1590030900000,"open":9471.7,"high":9494.1,"low":9460.19,"close":9473.3,"volume":2.982683,"closeTime":1590031799999},{"openTime":1590031800000,"open":9474.29,"high":9485.28,"low":9456.66,"close":9461.87,"volume":3.171727,"closeTime":1590032699999},{"openTime":1590032700000,"open":9472.86,"high":9472.86,"low":9449.53,"close":9468.87,"volume":8.734337,"closeTime":1590033599999},{"openTime":1590033600000,"open":9474.82,"high":9490.05,"low":9464.23,"close":9472.91,"volume":6.260689,"closeTime":1590034499999},{"openTime":1590034500000,"open":9479.89,"high":9481.43,"low":9462.02,"close":9467.26,"volume":3.153857,"closeTime":1590035399999},{"openTime":1590035400000,"open":9460.19,"high":9461.95,"low":9409.05,"close":9442.07,"volume":19.615917,"closeTime":1590036299999},{"openTime":1590036300000,"open":9442.07,"high":9486.26,"low":9442.07,"close":9472.74,"volume":14.342647,"closeTime":1590037199999},{"openTime":1590037200000,"open":9475.73,"high":9500,"low":9475.73,"close":9484.52,"volume":3.667395,"closeTime":1590038099999},{"openTime":1590038100000,"open":9484.52,"high":9494.45,"low":9474.81,"close":9484.95,"volume":4.124464,"closeTime":1590038999999},{"openTime":1590039000000,"open":9484.95,"high":9510.51,"low":9481.28,"close":9498.39,"volume":9.074309,"closeTime":1590039899999},{"openTime":1590039900000,"open":9499.57,"high":9506.35,"low":9487.71,"close":9494.11,"volume":4.055472,"closeTime":1590040799999},{"openTime":1590040800000,"open":9494.04,"high":9496.85,"low":9475.57,"close":9482.95,"volume":3.61956,"closeTime":1590041699999},{"openTime":1590041700000,"open":9484.42,"high":9521.43,"low":9480.16,"close":9514.09,"volume":26.362821,"closeTime":1590042599999},{"openTime":1590042600000,"open":9515.18,"high":9520.35,"low":9503.87,"close":9513.94,"volume":10.35138,"closeTime":1590043499999},{"openTime":1590043500000,"open":9505.13,"high":9505.13,"low":9475.7,"close":9479.97,"volume":12.32079,"closeTime":1590044399999},{"openTime":1590044400000,"open":9485.29,"high":9485.29,"low":9464.55,"close":9484.31,"volume":8.476437,"closeTime":1590045299999},{"openTime":1590045300000,"open":9480.52,"high":9481.75,"low":9443.84,"close":9456.43,"volume":15.240837,"closeTime":1590046199999},{"openTime":1590046200000,"open":9461.98,"high":9468.71,"low":9445.29,"close":9468.71,"volume":4.326622,"closeTime":1590047099999},{"openTime":1590047100000,"open":9464.41,"high":9479.33,"low":9430.11,"close":9445.29,"volume":13.518857,"closeTime":1590047999999},{"openTime":1590048000000,"open":9448.25,"high":9490.93,"low":9448.25,"close":9456.12,"volume":13.721235,"closeTime":1590048899999},{"openTime":1590048900000,"open":9459.62,"high":9465.47,"low":9341.77,"close":9400.17,"volume":48.634063,"closeTime":1590049799999},{"openTime":1590049800000,"open":9400.81,"high":9413.25,"low":9256.65,"close":9339.12,"volume":78.183179,"closeTime":1590050699999},{"openTime":1590050700000,"open":9329.15,"high":9376.54,"low":9308.19,"close":9367.28,"volume":39.919261,"closeTime":1590051599999},{"openTime":1590051600000,"open":9362.1,"high":9369.74,"low":9335.9,"close":9356.08,"volume":22.53239,"closeTime":1590052499999},{"openTime":1590052500000,"open":9360.9,"high":9421.5,"low":9360.9,"close":9393.89,"volume":40.194195,"closeTime":1590053399999},{"openTime":1590053400000,"open":9394.94,"high":9394.94,"low":9333.01,"close":9357.87,"volume":35.396954,"closeTime":1590054299999},{"openTime":1590054300000,"open":9355.66,"high":9365.78,"low":9274.1,"close":9287.13,"volume":40.455055,"closeTime":1590055199999},{"openTime":1590055200000,"open":9287.13,"high":9350.01,"low":9209,"close":9350.01,"volume":79.92543,"closeTime":1590056099999},{"openTime":1590056100000,"open":9346.26,"high":9350.44,"low":9315.11,"close":9325.82,"volume":18.000703,"closeTime":1590056999999},{"openTime":1590057000000,"open":9330.94,"high":9348.46,"low":9308.71,"close":9323.23,"volume":19.279262,"closeTime":1590057899999},{"openTime":1590057900000,"open":9325,"high":9363.79,"low":9325,"close":9362.92,"volume":24.858918,"closeTime":1590058799999},{"openTime":1590058800000,"open":9367.16,"high":9376.54,"low":9340.58,"close":9347.09,"volume":12.86178,"closeTime":1590059699999},{"openTime":1590059700000,"open":9347.09,"high":9364.68,"low":9329.84,"close":9337.47,"volume":4.634915,"closeTime":1590060599999},{"openTime":1590060600000,"open":9338.04,"high":9362.56,"low":9336.53,"close":9355.01,"volume":3.964927,"closeTime":1590061499999},{"openTime":1590061500000,"open":9361.99,"high":9375.29,"low":9350.03,"close":9375.29,"volume":11.034964,"closeTime":1590062399999},{"openTime":1590062400000,"open":9376.54,"high":9381.23,"low":9333.43,"close":9341.24,"volume":23.843765,"closeTime":1590063299999},{"openTime":1590063300000,"open":9341.24,"high":9352.79,"low":9308,"close":9326.21,"volume":18.98993,"closeTime":1590064199999},{"openTime":1590064200000,"open":9322.73,"high":9353.14,"low":9321.1,"close":9332.04,"volume":12.587351,"closeTime":1590065099999},{"openTime":1590065100000,"open":9332.04,"high":9354.77,"low":9328.1,"close":9347.21,"volume":10.358693,"closeTime":1590065999999},{"openTime":1590066000000,"open":9345.49,"high":9377.53,"low":9345.49,"close":9366.81,"volume":18.636918,"closeTime":1590066899999},{"openTime":1590066900000,"open":9368.95,"high":9371.32,"low":9344.48,"close":9353.38,"volume":1.39423,"closeTime":1590067799999},{"openTime":1590067800000,"open":9353.43,"high":9360.47,"low":9315.86,"close":9329.94,"volume":11.453375,"closeTime":1590068699999},{"openTime":1590068700000,"open":9339.39,"high":9339.39,"low":9239.5,"close":9277.17,"volume":52.463647,"closeTime":1590069599999},{"openTime":1590069600000,"open":9276.24,"high":9304.9,"low":9155,"close":9195.15,"volume":198.347768,"closeTime":1590070499999},{"openTime":1590070500000,"open":9189.78,"high":9205.49,"low":9090,"close":9149.31,"volume":252.349414,"closeTime":1590071399999},{"openTime":1590071400000,"open":9144.55,"high":9181.74,"low":8920,"close":8996.73,"volume":538.913104,"closeTime":1590072299999},{"openTime":1590072300000,"open":9004.88,"high":9088.59,"low":8957.36,"close":9060.29,"volume":107.669116,"closeTime":1590073199999},{"openTime":1590073200000,"open":9068.96,"high":9190.45,"low":9029.85,"close":9102.74,"volume":241.39584,"closeTime":1590074099999},{"openTime":1590074100000,"open":9094.3,"high":9128.28,"low":9055.83,"close":9058.54,"volume":108.242731,"closeTime":1590074999999},{"openTime":1590075000000,"open":9058.35,"high":9100.4,"low":9050.61,"close":9050.76,"volume":67.782008,"closeTime":1590075899999},{"openTime":1590075900000,"open":9050.77,"high":9095.55,"low":9046.4,"close":9072.3,"volume":138.774979,"closeTime":1590076799999},{"openTime":1590076800000,"open":9063.62,"high":9064.77,"low":9031.05,"close":9048.64,"volume":81.507668,"closeTime":1590077699999},{"openTime":1590077700000,"open":9048.64,"high":9099.5,"low":9048.64,"close":9091.47,"volume":19.227269,"closeTime":1590078599999},{"openTime":1590078600000,"open":9091.59,"high":9121.33,"low":9089.32,"close":9112.15,"volume":25.917095,"closeTime":1590079499999},{"openTime":1590079500000,"open":9112.13,"high":9112.52,"low":9058.7,"close":9068,"volume":35.211572,"closeTime":1590080399999},{"openTime":1590080400000,"open":9068,"high":9087.95,"low":9044.19,"close":9064.42,"volume":41.345068,"closeTime":1590081299999},{"openTime":1590081300000,"open":9064.39,"high":9072.53,"low":9032.24,"close":9042.22,"volume":21.456914,"closeTime":1590082199999},{"openTime":1590082200000,"open":9043.1,"high":9063.23,"low":9006.74,"close":9047.79,"volume":65.688786,"closeTime":1590083099999},{"openTime":1590083100000,"open":9048.96,"high":9050.25,"low":8956,"close":8990.93,"volume":117.380243,"closeTime":1590083999999},{"openTime":1590084000000,"open":8990.92,"high":8990.92,"low":8870,"close":8960.27,"volume":142.673304,"closeTime":1590084899999},{"openTime":1590084900000,"open":8957.77,"high":8973.01,"low":8926,"close":8967.83,"volume":70.953262,"closeTime":1590085799999},{"openTime":1590085800000,"open":8975.15,"high":8975.15,"low":8884.53,"close":8910.03,"volume":58.050599,"closeTime":1590086699999},{"openTime":1590086700000,"open":8901.7,"high":8901.7,"low":8799,"close":8816.51,"volume":130.46476,"closeTime":1590087599999},{"openTime":1590087600000,"open":8818.51,"high":9020,"low":8802.01,"close":9017.35,"volume":126.845773,"closeTime":1590088499999},{"openTime":1590088500000,"open":9017.98,"high":9048.61,"low":8987.71,"close":9008.73,"volume":80.434574,"closeTime":1590089399999},{"openTime":1590089400000,"open":9008.73,"high":9089.79,"low":9008.73,"close":9089.79,"volume":42.806906,"closeTime":1590090299999},{"openTime":1590090300000,"open":9090.41,"high":9090.41,"low":9047.31,"close":9052.64,"volume":41.3016,"closeTime":1590091199999},{"openTime":1590091200000,"open":9054.44,"high":9058.56,"low":9005.84,"close":9011.74,"volume":30.862713,"closeTime":1590092099999},{"openTime":1590092100000,"open":9011.16,"high":9049,"low":9010.34,"close":9032.34,"volume":12.357562,"closeTime":1590092999999},{"openTime":1590093000000,"open":9024.23,"high":9051.93,"low":9024.23,"close":9045.38,"volume":5.441165,"closeTime":1590093899999},{"openTime":1590093900000,"open":9044.25,"high":9079.66,"low":9044.25,"close":9051.14,"volume":10.033398,"closeTime":1590094799999},{"openTime":1590094800000,"open":9051.43,"high":9085.7,"low":9048.12,"close":9073.77,"volume":6.71332,"closeTime":1590095699999},{"openTime":1590095700000,"open":9078.41,"high":9093.07,"low":9068.42,"close":9084.13,"volume":9.8111,"closeTime":1590096599999},{"openTime":1590096600000,"open":9083.36,"high":9145.1,"low":9083.36,"close":9129.42,"volume":23.710044,"closeTime":1590097499999},{"openTime":1590097500000,"open":9129.42,"high":9142,"low":9088.86,"close":9096.31,"volume":14.732145,"closeTime":1590098399999},{"openTime":1590098400000,"open":9102.89,"high":9138.12,"low":9102.89,"close":9128.29,"volume":14.27325,"closeTime":1590099299999},{"openTime":1590099300000,"open":9121.55,"high":9125.97,"low":9096.63,"close":9118.31,"volume":43.101004,"closeTime":1590100199999},{"openTime":1590100200000,"open":9123.19,"high":9154.25,"low":9120.93,"close":9125.85,"volume":14.129449,"closeTime":1590101099999},{"openTime":1590101100000,"open":9123.38,"high":9140.74,"low":9113.2,"close":9117.37,"volume":13.106116,"closeTime":1590101999999},{"openTime":1590102000000,"open":9117.36,"high":9125.28,"low":9069.62,"close":9080.78,"volume":55.169713,"closeTime":1590102899999},{"openTime":1590102900000,"open":9085.64,"high":9099.71,"low":9075.9,"close":9084.33,"volume":7.212941,"closeTime":1590103799999},{"openTime":1590103800000,"open":9087.77,"high":9099.98,"low":9050,"close":9050,"volume":20.311913,"closeTime":1590104699999},{"openTime":1590104700000,"open":9050,"high":9066.64,"low":9029.1,"close":9059.64,"volume":56.271243,"closeTime":1590105599999},{"openTime":1590105600000,"open":9062.66,"high":9062.66,"low":8971.71,"close":8991.6,"volume":54.204304,"closeTime":1590106499999},{"openTime":1590106500000,"open":9009.49,"high":9046.73,"low":9009.49,"close":9043.4,"volume":9.355571,"closeTime":1590107399999},{"openTime":1590107400000,"open":9043.37,"high":9043.37,"low":8959.96,"close":8999.08,"volume":60.172467,"closeTime":1590108299999},{"openTime":1590108300000,"open":9005.27,"high":9031.75,"low":8978.25,"close":9024.14,"volume":31.950176,"closeTime":1590109199999},{"openTime":1590109200000,"open":9022.93,"high":9102.04,"low":9022.89,"close":9097.06,"volume":74.58787,"closeTime":1590110099999},{"openTime":1590110100000,"open":9097.06,"high":9126.02,"low":9087.5,"close":9106.31,"volume":13.779519,"closeTime":1590110999999},{"openTime":1590111000000,"open":9111,"high":9111,"low":9080.19,"close":9096.59,"volume":3.248542,"closeTime":1590111899999},{"openTime":1590111900000,"open":9104.19,"high":9104.19,"low":9076.83,"close":9080.49,"volume":2.973818,"closeTime":1590112799999},{"openTime":1590112800000,"open":9087,"high":9117.71,"low":9086.32,"close":9095.97,"volume":10.260701,"closeTime":1590113699999},{"openTime":1590113700000,"open":9095.97,"high":9095.97,"low":9062.98,"close":9086.97,"volume":14.008166,"closeTime":1590114599999},{"openTime":1590114600000,"open":9089.24,"high":9098.76,"low":9063.37,"close":9098.76,"volume":2.050768,"closeTime":1590115499999},{"openTime":1590115500000,"open":9099.5,"high":9099.5,"low":9030.01,"close":9033.54,"volume":7.329907,"closeTime":1590116399999},{"openTime":1590116400000,"open":9033.75,"high":9055.55,"low":9021.62,"close":9031.61,"volume":5.203951,"closeTime":1590117299999},{"openTime":1590117300000,"open":9032.7,"high":9059.83,"low":9000.38,"close":9008.21,"volume":13.048281,"closeTime":1590118199999},{"openTime":1590118200000,"open":9003.41,"high":9017.63,"low":8973.34,"close":8984.58,"volume":24.64195,"closeTime":1590119099999},{"openTime":1590119100000,"open":8989.37,"high":9011.16,"low":8954.08,"close":8987.33,"volume":19.734349,"closeTime":1590119999999},{"openTime":1590120000000,"open":8979.89,"high":9026.85,"low":8979.89,"close":9019.86,"volume":10.580499,"closeTime":1590120899999},{"openTime":1590120900000,"open":9008.02,"high":9014.66,"low":8974.14,"close":8981.13,"volume":5.823438,"closeTime":1590121799999},{"openTime":1590121800000,"open":8979.18,"high":8995.02,"low":8922.42,"close":8966.25,"volume":35.164319,"closeTime":1590122699999},{"openTime":1590122700000,"open":8970.79,"high":8989.47,"low":8961.47,"close":8984.39,"volume":9.599487,"closeTime":1590123599999},{"openTime":1590123600000,"open":8986.02,"high":9009.08,"low":8986.02,"close":8999.29,"volume":8.970473,"closeTime":1590124499999},{"openTime":1590124500000,"open":8999.29,"high":9015.24,"low":8974.54,"close":8981.96,"volume":14.349426,"closeTime":1590125399999},{"openTime":1590125400000,"open":8977.43,"high":9058.82,"low":8950.13,"close":9051.35,"volume":42.969313,"closeTime":1590126299999},{"openTime":1590126300000,"open":9048.33,"high":9066.57,"low":9030.57,"close":9036.85,"volume":13.923203,"closeTime":1590127199999},{"openTime":1590127200000,"open":9042.72,"high":9075.76,"low":9037.47,"close":9075.76,"volume":5.507137,"closeTime":1590128099999},{"openTime":1590128100000,"open":9076.79,"high":9088.6,"low":9049.65,"close":9058.28,"volume":7.035989,"closeTime":1590128999999},{"openTime":1590129000000,"open":9058.28,"high":9063.21,"low":9026.07,"close":9060.02,"volume":7.100181,"closeTime":1590129899999},{"openTime":1590129900000,"open":9058.29,"high":9092.45,"low":9058.29,"close":9081.61,"volume":22.241803,"closeTime":1590130799999},{"openTime":1590130800000,"open":9084.75,"high":9113.15,"low":9043.78,"close":9055.6,"volume":22.582802,"closeTime":1590131699999},{"openTime":1590131700000,"open":9054.4,"high":9084.43,"low":9049.65,"close":9061.29,"volume":6.100708,"closeTime":1590132599999},{"openTime":1590132600000,"open":9066.82,"high":9091.76,"low":9066.82,"close":9078.7,"volume":31.113183,"closeTime":1590133499999},{"openTime":1590133500000,"open":9080.12,"high":9104,"low":9068.09,"close":9071.69,"volume":14.433301,"closeTime":1590134399999},{"openTime":1590134400000,"open":9081.25,"high":9104.07,"low":9061.51,"close":9065.22,"volume":27.300087,"closeTime":1590135299999},{"openTime":1590135300000,"open":9065.45,"high":9074.8,"low":9034.3,"close":9053.78,"volume":17.771403,"closeTime":1590136199999},{"openTime":1590136200000,"open":9056.51,"high":9071.51,"low":9046.31,"close":9057.66,"volume":6.937023,"closeTime":1590137099999},{"openTime":1590137100000,"open":9062.32,"high":9087.82,"low":9062.32,"close":9082.41,"volume":3.297552,"closeTime":1590137999999},{"openTime":1590138000000,"open":9086.16,"high":9094.83,"low":9050.87,"close":9055.44,"volume":13.117725,"closeTime":1590138899999},{"openTime":1590138900000,"open":9055.44,"high":9071.39,"low":9049.66,"close":9066.15,"volume":7.758131,"closeTime":1590139799999},{"openTime":1590139800000,"open":9067.85,"high":9089.19,"low":9063.56,"close":9085,"volume":20.011362,"closeTime":1590140699999},{"openTime":1590140700000,"open":9088.77,"high":9100,"low":9072.03,"close":9098.05,"volume":13.639886,"closeTime":1590141599999},{"openTime":1590141600000,"open":9101.47,"high":9181.74,"low":9101.47,"close":9159.88,"volume":88.110783,"closeTime":1590142499999},{"openTime":1590142500000,"open":9160.43,"high":9179.23,"low":9133.04,"close":9170.09,"volume":31.836308,"closeTime":1590143399999},{"openTime":1590143400000,"open":9170.09,"high":9188,"low":9156.49,"close":9163.37,"volume":13.286573,"closeTime":1590144299999},{"openTime":1590144300000,"open":9165.01,"high":9182.35,"low":9157,"close":9162.62,"volume":10.121639,"closeTime":1590145199999},{"openTime":1590145200000,"open":9164.41,"high":9187.81,"low":9125.44,"close":9150.41,"volume":11.550396,"closeTime":1590146099999},{"openTime":1590146100000,"open":9145.83,"high":9163.98,"low":9136.27,"close":9152.87,"volume":11.420272,"closeTime":1590146999999},{"openTime":1590147000000,"open":9145.24,"high":9151.31,"low":9137.12,"close":9142.44,"volume":5.193264,"closeTime":1590147899999},{"openTime":1590147900000,"open":9142.44,"high":9172.57,"low":9142.44,"close":9161.4,"volume":6.077372,"closeTime":1590148799999},{"openTime":1590148800000,"open":9166.25,"high":9179.52,"low":9144.44,"close":9160.17,"volume":6.383135,"closeTime":1590149699999},{"openTime":1590149700000,"open":9166.05,"high":9180.3,"low":9159.01,"close":9161.7,"volume":6.489649,"closeTime":1590150599999},{"openTime":1590150600000,"open":9156.8,"high":9195.53,"low":9155.84,"close":9182.25,"volume":66.967676,"closeTime":1590151499999},{"openTime":1590151500000,"open":9176.78,"high":9186.54,"low":9165.35,"close":9172.07,"volume":7.974494,"closeTime":1590152399999},{"openTime":1590152400000,"open":9172.07,"high":9173.15,"low":9150.8,"close":9166.07,"volume":3.412873,"closeTime":1590153299999},{"openTime":1590153300000,"open":9164.51,"high":9165.53,"low":9110.34,"close":9125.33,"volume":22.333128,"closeTime":1590154199999},{"openTime":1590154200000,"open":9124.75,"high":9132.06,"low":9081.37,"close":9101.67,"volume":26.554291,"closeTime":1590155099999},{"openTime":1590155100000,"open":9101.3,"high":9127.16,"low":9100,"close":9111.72,"volume":24.360063,"closeTime":1590155999999},{"openTime":1590156000000,"open":9112.11,"high":9145.99,"low":9112.08,"close":9141.83,"volume":6.933052,"closeTime":1590156899999},{"openTime":1590156900000,"open":9144.45,"high":9144.48,"low":9128.51,"close":9139.46,"volume":5.844987,"closeTime":1590157799999},{"openTime":1590157800000,"open":9134.86,"high":9167.62,"low":9134.86,"close":9153.47,"volume":8.632919,"closeTime":1590158699999},{"openTime":1590158700000,"open":9155.34,"high":9161.68,"low":9125.94,"close":9128.99,"volume":7.721927,"closeTime":1590159599999},{"openTime":1590159600000,"open":9128.99,"high":9150.79,"low":9128.99,"close":9142.52,"volume":5.535802,"closeTime":1590160499999},{"openTime":1590160500000,"open":9145.04,"high":9181.7,"low":9145.04,"close":9169.42,"volume":25.487413,"closeTime":1590161399999},{"openTime":1590161400000,"open":9169.42,"high":9212.74,"low":9155.91,"close":9189.05,"volume":32.200984,"closeTime":1590162299999},{"openTime":1590162300000,"open":9202.65,"high":9223.62,"low":9197,"close":9223.62,"volume":13.65547,"closeTime":1590163199999},{"openTime":1590163200000,"open":9223.87,"high":9240.96,"low":9180.49,"close":9200.39,"volume":21.662008,"closeTime":1590164099999},{"openTime":1590164100000,"open":9203.89,"high":9214.94,"low":9186.85,"close":9207.47,"volume":13.450697,"closeTime":1590164999999},{"openTime":1590165000000,"open":9213.33,"high":9214.48,"low":9181.8,"close":9190.24,"volume":14.360389,"closeTime":1590165899999},{"openTime":1590165900000,"open":9192,"high":9246.85,"low":9189.91,"close":9242.92,"volume":20.05547,"closeTime":1590166799999},{"openTime":1590166800000,"open":9238.64,"high":9262.71,"low":9230.68,"close":9231.95,"volume":40.664815,"closeTime":1590167699999},{"openTime":1590167700000,"open":9230.27,"high":9236.97,"low":9210.35,"close":9231.89,"volume":12.621228,"closeTime":1590168599999},{"openTime":1590168600000,"open":9233.09,"high":9237.27,"low":9186.74,"close":9210.19,"volume":19.136736,"closeTime":1590169499999},{"openTime":1590169500000,"open":9209.77,"high":9213,"low":9176,"close":9196.67,"volume":14.861468,"closeTime":1590170399999},{"openTime":1590170400000,"open":9199.18,"high":9214.44,"low":9196.45,"close":9210.21,"volume":28.840469,"closeTime":1590171299999},{"openTime":1590171300000,"open":9209.87,"high":9224.08,"low":9200.2,"close":9224.08,"volume":5.227648,"closeTime":1590172199999},{"openTime":1590172200000,"open":9220,"high":9223.28,"low":9177.2,"close":9191.79,"volume":21.343385,"closeTime":1590173099999},{"openTime":1590173100000,"open":9191.79,"high":9204.28,"low":9178.18,"close":9197.92,"volume":9.750017,"closeTime":1590173999999},{"openTime":1590174000000,"open":9200,"high":9220,"low":9195.7,"close":9212,"volume":18.821919,"closeTime":1590174899999},{"openTime":1590174900000,"open":9210.4,"high":9215.18,"low":9186.92,"close":9199.73,"volume":6.452701,"closeTime":1590175799999},{"openTime":1590175800000,"open":9193.54,"high":9193.54,"low":9161.79,"close":9169.95,"volume":8.184178,"closeTime":1590176699999},{"openTime":1590176700000,"open":9169.92,"high":9175.19,"low":9133.52,"close":9173.78,"volume":24.474837,"closeTime":1590177599999},{"openTime":1590177600000,"open":9165.12,"high":9167.5,"low":9127.8,"close":9152.17,"volume":31.690069,"closeTime":1590178499999},{"openTime":1590178500000,"open":9153.39,"high":9173.7,"low":9128.33,"close":9162.35,"volume":12.688491,"closeTime":1590179399999},{"openTime":1590179400000,"open":9168.35,"high":9198.11,"low":9168.35,"close":9183,"volume":5.417017,"closeTime":1590180299999},{"openTime":1590180300000,"open":9180.55,"high":9207.27,"low":9175.2,"close":9175.2,"volume":18.742439,"closeTime":1590181199999},{"openTime":1590181200000,"open":9182.44,"high":9198.22,"low":9182.44,"close":9193.87,"volume":9.89522,"closeTime":1590182099999},{"openTime":1590182100000,"open":9200,"high":9200,"low":9178.19,"close":9178.19,"volume":5.029959,"closeTime":1590182999999},{"openTime":1590183000000,"open":9178.18,"high":9191.16,"low":9161.26,"close":9191.16,"volume":3.822178,"closeTime":1590183899999},{"openTime":1590183900000,"open":9186.2,"high":9206.7,"low":9183,"close":9200.17,"volume":14.674433,"closeTime":1590184799999},{"openTime":1590184800000,"open":9207.27,"high":9214.38,"low":9196.47,"close":9198.26,"volume":21.654513,"closeTime":1590185699999},{"openTime":1590185700000,"open":9196.72,"high":9200.7,"low":9181.79,"close":9181.79,"volume":4.662013,"closeTime":1590186599999},{"openTime":1590186600000,"open":9181.79,"high":9196.87,"low":9177.2,"close":9192,"volume":6.307359,"closeTime":1590187499999},{"openTime":1590187500000,"open":9192.59,"high":9211.64,"low":9192.59,"close":9197.7,"volume":3.281357,"closeTime":1590188399999},{"openTime":1590188400000,"open":9192.72,"high":9196.77,"low":9182.96,"close":9185.46,"volume":3.871542,"closeTime":1590189299999},{"openTime":1590189300000,"open":9182.95,"high":9182.95,"low":9149.09,"close":9149.09,"volume":10.729057,"closeTime":1590190199999},{"openTime":1590190200000,"open":9145.15,"high":9175.06,"low":9131.57,"close":9164.68,"volume":8.212585,"closeTime":1590191099999},{"openTime":1590191100000,"open":9163.44,"high":9166.33,"low":9149.09,"close":9163.51,"volume":7.342425,"closeTime":1590191999999},{"openTime":1590192000000,"open":9170.24,"high":9192.72,"low":9167.73,"close":9186.3,"volume":7.168485,"closeTime":1590192899999},{"openTime":1590192900000,"open":9192.72,"high":9247,"low":9184.96,"close":9225,"volume":35.130729,"closeTime":1590193799999},{"openTime":1590193800000,"open":9221.81,"high":9234.65,"low":9213.97,"close":9225.01,"volume":9.189598,"closeTime":1590194699999},{"openTime":1590194700000,"open":9220.03,"high":9250.9,"low":9220.02,"close":9242.79,"volume":7.960265,"closeTime":1590195599999},{"openTime":1590195600000,"open":9240.07,"high":9270,"low":9226.48,"close":9266.7,"volume":34.449579,"closeTime":1590196499999},{"openTime":1590196500000,"open":9262.84,"high":9262.84,"low":9239.45,"close":9240,"volume":79.015876,"closeTime":1590197399999},{"openTime":1590197400000,"open":9237.03,"high":9257.87,"low":9234.1,"close":9235.18,"volume":6.591229,"closeTime":1590198299999},{"openTime":1590198300000,"open":9247.81,"high":9250,"low":9228.09,"close":9239,"volume":1.556953,"closeTime":1590199199999},{"openTime":1590199200000,"open":9237.62,"high":9266.81,"low":9237.62,"close":9266.81,"volume":7.283351,"closeTime":1590200099999},{"openTime":1590200100000,"open":9264.42,"high":9264.42,"low":9248.47,"close":9257.36,"volume":16.387104,"closeTime":1590200999999},{"openTime":1590201000000,"open":9264.64,"high":9294.57,"low":9264.64,"close":9288.55,"volume":30.7587,"closeTime":1590201899999},{"openTime":1590201900000,"open":9277.94,"high":9282.32,"low":9267.28,"close":9280.76,"volume":9.615099,"closeTime":1590202799999},{"openTime":1590202800000,"open":9280.77,"high":9309.13,"low":9280.73,"close":9287.15,"volume":10.641543,"closeTime":1590203699999},{"openTime":1590203700000,"open":9291.74,"high":9311.16,"low":9291.74,"close":9296.85,"volume":5.162895,"closeTime":1590204599999},{"openTime":1590204600000,"open":9296.69,"high":9296.8,"low":9277.83,"close":9286.23,"volume":6.041743,"closeTime":1590205499999},{"openTime":1590205500000,"open":9286.24,"high":9296.5,"low":9272.8,"close":9289.3,"volume":20.759466,"closeTime":1590206399999},{"openTime":1590206400000,"open":9287.52,"high":9289,"low":9276.81,"close":9277,"volume":7.294007,"closeTime":1590207299999},{"openTime":1590207300000,"open":9283.15,"high":9304.74,"low":9283.15,"close":9303.02,"volume":4.30368,"closeTime":1590208199999},{"openTime":1590208200000,"open":9303,"high":9303,"low":9256.62,"close":9256.62,"volume":1.944639,"closeTime":1590209099999},{"openTime":1590209100000,"open":9255.52,"high":9264.57,"low":9244.17,"close":9264.57,"volume":9.397665,"closeTime":1590209999999},{"openTime":1590210000000,"open":9248.4,"high":9270.53,"low":9247.47,"close":9262.54,"volume":17.163326,"closeTime":1590210899999},{"openTime":1590210900000,"open":9267.25,"high":9267.33,"low":9243.79,"close":9254.57,"volume":24.173401,"closeTime":1590211799999},{"openTime":1590211800000,"open":9249.38,"high":9256.07,"low":9231.84,"close":9253.12,"volume":14.560271,"closeTime":1590212699999},{"openTime":1590212700000,"open":9253.13,"high":9265.45,"low":9253.13,"close":9265.45,"volume":1.215012,"closeTime":1590213599999},{"openTime":1590213600000,"open":9262.02,"high":9262.02,"low":9208.94,"close":9225.59,"volume":23.081523,"closeTime":1590214499999},{"openTime":1590214500000,"open":9225.59,"high":9241.6,"low":9221.3,"close":9221.81,"volume":18.759232,"closeTime":1590215399999},{"openTime":1590215400000,"open":9224.97,"high":9245.7,"low":9208.82,"close":9238.29,"volume":25.341239,"closeTime":1590216299999},{"openTime":1590216300000,"open":9234.16,"high":9249.83,"low":9232.56,"close":9239.72,"volume":6.420026,"closeTime":1590217199999},{"openTime":1590217200000,"open":9244.81,"high":9244.81,"low":9226.63,"close":9226.75,"volume":2.222845,"closeTime":1590218099999},{"openTime":1590218100000,"open":9232.05,"high":9253.67,"low":9225.55,"close":9253.67,"volume":9.641057,"closeTime":1590218999999},{"openTime":1590219000000,"open":9251.33,"high":9260.72,"low":9241.92,"close":9256.36,"volume":7.986441,"closeTime":1590219899999},{"openTime":1590219900000,"open":9261.55,"high":9268.35,"low":9250.9,"close":9257.54,"volume":1.17189,"closeTime":1590220799999},{"openTime":1590220800000,"open":9258.12,"high":9258.12,"low":9188.31,"close":9201.38,"volume":16.366542,"closeTime":1590221699999},{"openTime":1590221700000,"open":9192.72,"high":9202.57,"low":9163.05,"close":9175.06,"volume":11.003451,"closeTime":1590222599999},{"openTime":1590222600000,"open":9172.47,"high":9194.29,"low":9168.78,"close":9194.29,"volume":7.261148,"closeTime":1590223499999},{"openTime":1590223500000,"open":9194.29,"high":9207.27,"low":9192.71,"close":9192.72,"volume":7.852889,"closeTime":1590224399999},{"openTime":1590224400000,"open":9187.08,"high":9191.38,"low":9155.84,"close":9174.11,"volume":11.415415,"closeTime":1590225299999},{"openTime":1590225300000,"open":9174.89,"high":9193.67,"low":9171.6,"close":9193.67,"volume":17.675027,"closeTime":1590226199999},{"openTime":1590226200000,"open":9185.72,"high":9195.52,"low":9178.18,"close":9178.18,"volume":2.459358,"closeTime":1590227099999},{"openTime":1590227100000,"open":9178.82,"high":9182.06,"low":9110.63,"close":9140.35,"volume":12.946602,"closeTime":1590227999999},{"openTime":1590228000000,"open":9134.98,"high":9149.67,"low":9093.04,"close":9119.7,"volume":26.343975,"closeTime":1590228899999},{"openTime":1590228900000,"open":9117.78,"high":9134.24,"low":9110.98,"close":9110.98,"volume":13.824536,"closeTime":1590229799999},{"openTime":1590229800000,"open":9107,"high":9138.82,"low":9100.72,"close":9126.15,"volume":10.051646,"closeTime":1590230699999},{"openTime":1590230700000,"open":9131.96,"high":9149.35,"low":9131.96,"close":9139.67,"volume":4.191973,"closeTime":1590231599999},{"openTime":1590231600000,"open":9141.47,"high":9169.41,"low":9138.54,"close":9164.23,"volume":20.420331,"closeTime":1590232499999},{"openTime":1590232500000,"open":9171.06,"high":9178.19,"low":9149.09,"close":9149.34,"volume":4.877853,"closeTime":1590233399999},{"openTime":1590233400000,"open":9154.07,"high":9192.16,"low":9145.16,"close":9187.82,"volume":57.286481,"closeTime":1590234299999},{"openTime":1590234300000,"open":9183.55,"high":9193.13,"low":9169.62,"close":9182.28,"volume":43.960034,"closeTime":1590235199999},{"openTime":1590235200000,"open":9173.23,"high":9175.14,"low":9149.72,"close":9156.31,"volume":7.559538,"closeTime":1590236099999},{"openTime":1590236100000,"open":9154.13,"high":9166.2,"low":9114.34,"close":9128.08,"volume":17.867479,"closeTime":1590236999999},{"openTime":1590237000000,"open":9121.04,"high":9140.53,"low":9083.02,"close":9140.53,"volume":20.608299,"closeTime":1590237899999},{"openTime":1590237900000,"open":9143.34,"high":9147.02,"low":9120,"close":9133.11,"volume":13.758508,"closeTime":1590238799999},{"openTime":1590238800000,"open":9128.2,"high":9160.32,"low":9113.6,"close":9152.58,"volume":29.743236,"closeTime":1590239699999},{"openTime":1590239700000,"open":9157.71,"high":9167.25,"low":9142.36,"close":9149.45,"volume":16.998526,"closeTime":1590240599999},{"openTime":1590240600000,"open":9154.77,"high":9174.12,"low":9153.12,"close":9160.66,"volume":8.311899,"closeTime":1590241499999},{"openTime":1590241500000,"open":9154.45,"high":9162.05,"low":9149.09,"close":9152,"volume":10.267964,"closeTime":1590242399999},{"openTime":1590242400000,"open":9147.42,"high":9175.13,"low":9139.53,"close":9170.71,"volume":14.799472,"closeTime":1590243299999},{"openTime":1590243300000,"open":9170.71,"high":9201.76,"low":9158.54,"close":9187.6,"volume":10.634922,"closeTime":1590244199999},{"openTime":1590244200000,"open":9194.95,"high":9218.53,"low":9186.45,"close":9210.17,"volume":9.860337,"closeTime":1590245099999},{"openTime":1590245100000,"open":9217.07,"high":9217.07,"low":9194.47,"close":9196.51,"volume":8.354814,"closeTime":1590245999999},{"openTime":1590246000000,"open":9205.58,"high":9212.28,"low":9192,"close":9207.27,"volume":11.634891,"closeTime":1590246899999},{"openTime":1590246900000,"open":9207.27,"high":9213.31,"low":9177.2,"close":9185.72,"volume":12.293573,"closeTime":1590247799999},{"openTime":1590247800000,"open":9191.34,"high":9191.34,"low":9170.9,"close":9188.02,"volume":4.63699,"closeTime":1590248699999},{"openTime":1590248700000,"open":9176.92,"high":9199.03,"low":9171.86,"close":9199.03,"volume":4.034181,"closeTime":1590249599999},{"openTime":1590249600000,"open":9197.14,"high":9207.27,"low":9151.92,"close":9160.36,"volume":33.992608,"closeTime":1590250499999},{"openTime":1590250500000,"open":9153.65,"high":9166.96,"low":9137.64,"close":9140,"volume":6.102038,"closeTime":1590251399999},{"openTime":1590251400000,"open":9147.06,"high":9173.91,"low":9147.06,"close":9157.91,"volume":7.823735,"closeTime":1590252299999},{"openTime":1590252300000,"open":9162.11,"high":9181.32,"low":9162.11,"close":9173.75,"volume":6.439591,"closeTime":1590253199999},{"openTime":1590253200000,"open":9174.46,"high":9200,"low":9174.46,"close":9183.59,"volume":14.15887,"closeTime":1590254099999},{"openTime":1590254100000,"open":9183.19,"high":9193.01,"low":9163.45,"close":9163.45,"volume":5.0028,"closeTime":1590254999999},{"openTime":1590255000000,"open":9158.87,"high":9177.09,"low":9158.87,"close":9174.45,"volume":2.325372,"closeTime":1590255899999},{"openTime":1590255900000,"open":9178.05,"high":9185.78,"low":9176.12,"close":9176.12,"volume":3.492399,"closeTime":1590256799999},{"openTime":1590256800000,"open":9177.92,"high":9204.71,"low":9161.32,"close":9161.32,"volume":20.919004,"closeTime":1590257699999},{"openTime":1590257700000,"open":9168.94,"high":9175.88,"low":9153.13,"close":9162.32,"volume":11.649289,"closeTime":1590258599999},{"openTime":1590258600000,"open":9156.04,"high":9170.72,"low":9150.39,"close":9165.84,"volume":6.276149,"closeTime":1590259499999},{"openTime":1590259500000,"open":9162.74,"high":9168.91,"low":9150.6,"close":9164.75,"volume":4.893648,"closeTime":1590260399999},{"openTime":1590260400000,"open":9167.23,"high":9186.33,"low":9124.95,"close":9178.6,"volume":33.143962,"closeTime":1590261299999},{"openTime":1590261300000,"open":9183.39,"high":9195.09,"low":9171.77,"close":9195.09,"volume":8.893246,"closeTime":1590262199999},{"openTime":1590262200000,"open":9188.14,"high":9192.05,"low":9177.25,"close":9186.82,"volume":6.002653,"closeTime":1590263099999},{"openTime":1590263100000,"open":9186.81,"high":9190.07,"low":9181.41,"close":9182.82,"volume":3.493471,"closeTime":1590263999999},{"openTime":1590264000000,"open":9182.63,"high":9195.37,"low":9164.98,"close":9180.96,"volume":9.160278,"closeTime":1590264899999},{"openTime":1590264900000,"open":9184.88,"high":9195.52,"low":9181.15,"close":9191.41,"volume":5.769953,"closeTime":1590265799999},{"openTime":1590265800000,"open":9192.57,"high":9240,"low":9192.57,"close":9230,"volume":54.542637,"closeTime":1590266699999},{"openTime":1590266700000,"open":9237.71,"high":9249.23,"low":9230.53,"close":9231.02,"volume":40.09507,"closeTime":1590267599999},{"openTime":1590267600000,"open":9237.67,"high":9237.82,"low":9218.78,"close":9227.99,"volume":5.42618,"closeTime":1590268499999},{"openTime":1590268500000,"open":9227.99,"high":9240.54,"low":9209.41,"close":9224,"volume":10.385944,"closeTime":1590269399999},{"openTime":1590269400000,"open":9224.89,"high":9234.54,"low":9214.63,"close":9223.46,"volume":2.996463,"closeTime":1590270299999},{"openTime":1590270300000,"open":9224.45,"high":9236.01,"low":9219.88,"close":9235.18,"volume":13.664791,"closeTime":1590271199999},{"openTime":1590271200000,"open":9232.89,"high":9249.82,"low":9223.93,"close":9239.13,"volume":10.079024,"closeTime":1590272099999},{"openTime":1590272100000,"open":9239.13,"high":9247.15,"low":9228.72,"close":9232.82,"volume":4.6812,"closeTime":1590272999999},{"openTime":1590273000000,"open":9232.82,"high":9235.91,"low":9215.15,"close":9219.93,"volume":1.818707,"closeTime":1590273899999},{"openTime":1590273900000,"open":9213.97,"high":9231.17,"low":9212.93,"close":9231.17,"volume":5.232591,"closeTime":1590274799999},{"openTime":1590274800000,"open":9231.17,"high":9233.95,"low":9219.38,"close":9220.23,"volume":1.973531,"closeTime":1590275699999},{"openTime":1590275700000,"open":9220.18,"high":9224.05,"low":9186.58,"close":9194.54,"volume":11.301712,"closeTime":1590276599999},{"openTime":1590276600000,"open":9193.55,"high":9203.33,"low":9152.01,"close":9162.95,"volume":15.094195,"closeTime":1590277499999},{"openTime":1590277500000,"open":9169.39,"high":9182.52,"low":9167.78,"close":9179.88,"volume":6.466655,"closeTime":1590278399999},{"openTime":1590278400000,"open":9175.24,"high":9180.59,"low":9122.32,"close":9162.54,"volume":19.202793,"closeTime":1590279299999},{"openTime":1590279300000,"open":9153.8,"high":9182.9,"low":9153.79,"close":9172.77,"volume":5.612655,"closeTime":1590280199999},{"openTime":1590280200000,"open":9178.98,"high":9190.93,"low":9174.03,"close":9187.06,"volume":7.818718,"closeTime":1590281099999},{"openTime":1590281100000,"open":9190.07,"high":9213.87,"low":9190.07,"close":9200,"volume":10.50119,"closeTime":1590281999999},{"openTime":1590282000000,"open":9203.5,"high":9211.86,"low":9192.52,"close":9197.09,"volume":2.613917,"closeTime":1590282899999},{"openTime":1590282900000,"open":9191.67,"high":9211.87,"low":9188.74,"close":9209.64,"volume":5.002728,"closeTime":1590283799999},{"openTime":1590283800000,"open":9209.64,"high":9209.64,"low":9177.23,"close":9193.2,"volume":6.316213,"closeTime":1590284699999},{"openTime":1590284700000,"open":9197.55,"high":9202.03,"low":9172.61,"close":9173.26,"volume":7.00099,"closeTime":1590285599999},{"openTime":1590285600000,"open":9179.28,"high":9196.73,"low":9179.28,"close":9196.73,"volume":0.768354,"closeTime":1590286499999},{"openTime":1590286500000,"open":9199.7,"high":9227.41,"low":9199.7,"close":9219.7,"volume":10.961636,"closeTime":1590287399999},{"openTime":1590287400000,"open":9225.29,"high":9227.77,"low":9207.49,"close":9207.49,"volume":8.983203,"closeTime":1590288299999},{"openTime":1590288300000,"open":9211.41,"high":9219.02,"low":9198.07,"close":9201.98,"volume":1.276772,"closeTime":1590289199999},{"openTime":1590289200000,"open":9203.9,"high":9219.87,"low":9186.38,"close":9203.18,"volume":13.014268,"closeTime":1590290099999},{"openTime":1590290100000,"open":9197.44,"high":9206.27,"low":9185.72,"close":9200.04,"volume":2.269464,"closeTime":1590290999999},{"openTime":1590291000000,"open":9202.92,"high":9211.32,"low":9200.66,"close":9201.69,"volume":2.433231,"closeTime":1590291899999},{"openTime":1590291900000,"open":9201.75,"high":9213.32,"low":9194.08,"close":9194.08,"volume":2.423507,"closeTime":1590292799999},{"openTime":1590292800000,"open":9200.94,"high":9214.7,"low":9200.94,"close":9209.19,"volume":0.536465,"closeTime":1590293699999},{"openTime":1590293700000,"open":9210.16,"high":9223.53,"low":9208.18,"close":9208.18,"volume":12.336635,"closeTime":1590294599999},{"openTime":1590294600000,"open":9210.97,"high":9220.84,"low":9200.98,"close":9204.54,"volume":5.819161,"closeTime":1590295499999},{"openTime":1590295500000,"open":9198.63,"high":9207.37,"low":9191.25,"close":9194.94,"volume":3.540958,"closeTime":1590296399999},{"openTime":1590296400000,"open":9194.94,"high":9202.61,"low":9186.39,"close":9200.27,"volume":2.330184,"closeTime":1590297299999},{"openTime":1590297300000,"open":9200.2,"high":9216,"low":9200.2,"close":9213.28,"volume":0.622882,"closeTime":1590298199999},{"openTime":1590298200000,"open":9210.62,"high":9218.31,"low":9202.61,"close":9212.67,"volume":1.596718,"closeTime":1590299099999},{"openTime":1590299100000,"open":9207.64,"high":9212.54,"low":9203.91,"close":9204.4,"volume":2.232531,"closeTime":1590299999999},{"openTime":1590300000000,"open":9209.48,"high":9294.43,"low":9209.08,"close":9285.02,"volume":46.950444,"closeTime":1590300899999},{"openTime":1590300900000,"open":9290,"high":9306.5,"low":9274.9,"close":9283.9,"volume":12.660291,"closeTime":1590301799999},{"openTime":1590301800000,"open":9287.68,"high":9299.53,"low":9269.3,"close":9273.86,"volume":11.992136,"closeTime":1590302699999},{"openTime":1590302700000,"open":9278.1,"high":9288,"low":9277.04,"close":9277.14,"volume":1.672937,"closeTime":1590303599999},{"openTime":1590303600000,"open":9285.56,"high":9293.09,"low":9276.41,"close":9284.46,"volume":15.317747,"closeTime":1590304499999},{"openTime":1590304500000,"open":9283,"high":9289.05,"low":9272.3,"close":9289.05,"volume":6.138037,"closeTime":1590305399999},{"openTime":1590305400000,"open":9287.5,"high":9289.44,"low":9269.81,"close":9269.81,"volume":4.920112,"closeTime":1590306299999},{"openTime":1590306300000,"open":9271.42,"high":9278.11,"low":9249.41,"close":9263.35,"volume":3.94552,"closeTime":1590307199999},{"openTime":1590307200000,"open":9264.9,"high":9275.4,"low":9246.27,"close":9251.49,"volume":9.498323,"closeTime":1590308099999},{"openTime":1590308100000,"open":9250.43,"high":9266.43,"low":9250.32,"close":9257.91,"volume":16.467696,"closeTime":1590308999999},{"openTime":1590309000000,"open":9253,"high":9273.83,"low":9253,"close":9268.45,"volume":9.159415,"closeTime":1590309899999},{"openTime":1590309900000,"open":9273.53,"high":9273.53,"low":9257.41,"close":9266.17,"volume":7.86357,"closeTime":1590310799999},{"openTime":1590310800000,"open":9262.31,"high":9301.85,"low":9259.33,"close":9293.35,"volume":13.969571,"closeTime":1590311699999},{"openTime":1590311700000,"open":9293.35,"high":9302.35,"low":9284.28,"close":9290.17,"volume":7.63251,"closeTime":1590312599999},{"openTime":1590312600000,"open":9280.84,"high":9288.27,"low":9272.69,"close":9272.69,"volume":6.046521,"closeTime":1590313499999},{"openTime":1590313500000,"open":9272.69,"high":9280.25,"low":9261.81,"close":9271.58,"volume":3.001313,"closeTime":1590314399999},{"openTime":1590314400000,"open":9272.81,"high":9291.44,"low":9272.81,"close":9275.03,"volume":1.49368,"closeTime":1590315299999},{"openTime":1590315300000,"open":9281.15,"high":9303.39,"low":9273.5,"close":9273.5,"volume":16.521417,"closeTime":1590316199999},{"openTime":1590316200000,"open":9272.46,"high":9275.11,"low":9253.78,"close":9263.54,"volume":7.784756,"closeTime":1590317099999},{"openTime":1590317100000,"open":9263.58,"high":9271.39,"low":9260.55,"close":9265.8,"volume":6.597061,"closeTime":1590317999999},{"openTime":1590318000000,"open":9265.8,"high":9269.5,"low":9179.28,"close":9200.97,"volume":65.890309,"closeTime":1590318899999},{"openTime":1590318900000,"open":9191.57,"high":9212.91,"low":9163.76,"close":9207.47,"volume":11.903218,"closeTime":1590319799999},{"openTime":1590319800000,"open":9209.7,"high":9209.7,"low":9172.61,"close":9172.66,"volume":12.721652,"closeTime":1590320699999},{"openTime":1590320700000,"open":9172.66,"high":9180.29,"low":9095,"close":9119.93,"volume":56.107678,"closeTime":1590321599999},{"openTime":1590321600000,"open":9110.33,"high":9144.04,"low":9090,"close":9139.23,"volume":68.979232,"closeTime":1590322499999},{"openTime":1590322500000,"open":9131.37,"high":9152.92,"low":9120.5,"close":9135.59,"volume":22.20743,"closeTime":1590323399999},{"openTime":1590323400000,"open":9141.92,"high":9157.76,"low":9129.3,"close":9133.46,"volume":14.628673,"closeTime":1590324299999},{"openTime":1590324300000,"open":9130.08,"high":9175.63,"low":9130.08,"close":9158.5,"volume":31.361664,"closeTime":1590325199999},{"openTime":1590325200000,"open":9163.9,"high":9163.9,"low":9136,"close":9154.23,"volume":8.009443,"closeTime":1590326099999},{"openTime":1590326100000,"open":9140.03,"high":9153.12,"low":9125.99,"close":9139.94,"volume":6.925968,"closeTime":1590326999999},{"openTime":1590327000000,"open":9139.94,"high":9146.05,"low":9120.5,"close":9125.83,"volume":6.638611,"closeTime":1590327899999},{"openTime":1590327900000,"open":9122.36,"high":9122.36,"low":9044.23,"close":9083.48,"volume":63.594693,"closeTime":1590328799999},{"openTime":1590328800000,"open":9083.1,"high":9084.97,"low":8995.01,"close":9054.97,"volume":55.066362,"closeTime":1590329699999},{"openTime":1590329700000,"open":9048.68,"high":9074.69,"low":9035.01,"close":9065.02,"volume":16.084827,"closeTime":1590330599999},{"openTime":1590330600000,"open":9065.02,"high":9085.86,"low":9047.07,"close":9077.62,"volume":9.184013,"closeTime":1590331499999},{"openTime":1590331500000,"open":9077.62,"high":9082.97,"low":9065.24,"close":9071.66,"volume":26.354056,"closeTime":1590332399999},{"openTime":1590332400000,"open":9060.7,"high":9064.58,"low":9028.09,"close":9030,"volume":19.229747,"closeTime":1590333299999},{"openTime":1590333300000,"open":9024.5,"high":9076.79,"low":9024,"close":9074.4,"volume":22.758117,"closeTime":1590334199999},{"openTime":1590334200000,"open":9073.4,"high":9089.77,"low":9072.31,"close":9072.49,"volume":5.094033,"closeTime":1590335099999},{"openTime":1590335100000,"open":9080.1,"high":9091.29,"low":9053.42,"close":9053.42,"volume":6.900829,"closeTime":1590335999999},{"openTime":1590336000000,"open":9049.65,"high":9049.65,"low":8953.01,"close":8967.66,"volume":103.728623,"closeTime":1590336899999},{"openTime":1590336900000,"open":8957.17,"high":8977.95,"low":8898.41,"close":8900.64,"volume":40.760846,"closeTime":1590337799999},{"openTime":1590337800000,"open":8902.81,"high":8937.3,"low":8850,"close":8904.88,"volume":52.759877,"closeTime":1590338699999},{"openTime":1590338700000,"open":8904.91,"high":8956.13,"low":8854.86,"close":8931.93,"volume":48.879862,"closeTime":1590339599999},{"openTime":1590339600000,"open":8929.54,"high":8979.65,"low":8925.71,"close":8956.56,"volume":12.697327,"closeTime":1590340499999},{"openTime":1590340500000,"open":8956.86,"high":8962.8,"low":8921.01,"close":8946.73,"volume":19.613305,"closeTime":1590341399999},{"openTime":1590341400000,"open":8946.73,"high":8969.66,"low":8932.69,"close":8933.89,"volume":14.192573,"closeTime":1590342299999},{"openTime":1590342300000,"open":8939.94,"high":8945.89,"low":8923.73,"close":8938.24,"volume":25.721149,"closeTime":1590343199999},{"openTime":1590343200000,"open":8939,"high":8940.28,"low":8888,"close":8935.4,"volume":35.849589,"closeTime":1590344099999},{"openTime":1590344100000,"open":8938.55,"high":8960.14,"low":8938.55,"close":8952.3,"volume":4.539393,"closeTime":1590344999999},{"openTime":1590345000000,"open":8952.3,"high":8976.02,"low":8952.3,"close":8965.04,"volume":11.806687,"closeTime":1590345899999},{"openTime":1590345900000,"open":8968.65,"high":8968.65,"low":8938.66,"close":8939.58,"volume":3.970047,"closeTime":1590346799999},{"openTime":1590346800000,"open":8935.38,"high":8956.1,"low":8933.06,"close":8937.52,"volume":4.789547,"closeTime":1590347699999},{"openTime":1590347700000,"open":8937.59,"high":9020,"low":8937.59,"close":9017.78,"volume":55.9811,"closeTime":1590348599999},{"openTime":1590348600000,"open":9022.5,"high":9038.97,"low":8996.68,"close":9007.37,"volume":14.068114,"closeTime":1590349499999},{"openTime":1590349500000,"open":9002.84,"high":9025.52,"low":9000.91,"close":9022.67,"volume":3.758485,"closeTime":1590350399999},{"openTime":1590350400000,"open":9013.64,"high":9033.39,"low":8989.47,"close":9009.37,"volume":16.452309,"closeTime":1590351299999},{"openTime":1590351300000,"open":9008.23,"high":9009.71,"low":8980.29,"close":9001.8,"volume":8.72012,"closeTime":1590352199999},{"openTime":1590352200000,"open":9000.98,"high":9040,"low":9000.98,"close":9026.83,"volume":20.723311,"closeTime":1590353099999},{"openTime":1590353100000,"open":9026.83,"high":9029.34,"low":8999,"close":9004.34,"volume":7.996742,"closeTime":1590353999999},{"openTime":1590354000000,"open":8999,"high":9020.15,"low":8998.2,"close":9019.95,"volume":1.765597,"closeTime":1590354899999},{"openTime":1590354900000,"open":9021.94,"high":9031.17,"low":9017.23,"close":9021.31,"volume":1.457371,"closeTime":1590355799999},{"openTime":1590355800000,"open":9021.31,"high":9079.88,"low":9015.46,"close":9063.71,"volume":13.600307,"closeTime":1590356699999},{"openTime":1590356700000,"open":9063.71,"high":9073.03,"low":9045.67,"close":9059.43,"volume":11.303524,"closeTime":1590357599999},{"openTime":1590357600000,"open":9063.85,"high":9065.22,"low":9024.21,"close":9030.2,"volume":27.352778,"closeTime":1590358499999},{"openTime":1590358500000,"open":9035.18,"high":9035.21,"low":9016.92,"close":9031.6,"volume":15.728414,"closeTime":1590359399999},{"openTime":1590359400000,"open":9031.6,"high":9056.63,"low":9030.55,"close":9041.6,"volume":7.967298,"closeTime":1590360299999},{"openTime":1590360300000,"open":9044.47,"high":9047.77,"low":9027.14,"close":9041,"volume":5.147393,"closeTime":1590361199999},{"openTime":1590361200000,"open":9043.99,"high":9053.59,"low":8983.45,"close":8999.12,"volume":46.171391,"closeTime":1590362099999},{"openTime":1590362100000,"open":8999.12,"high":9004.16,"low":8894.73,"close":8906.18,"volume":52.510487,"closeTime":1590362999999},{"openTime":1590363000000,"open":8910.19,"high":8923.04,"low":8680,"close":8751.74,"volume":190.728463,"closeTime":1590363899999},{"openTime":1590363900000,"open":8743.65,"high":8778.28,"low":8697.91,"close":8697.91,"volume":50.526363,"closeTime":1590364799999},{"openTime":1590364800000,"open":8713.51,"high":8814.39,"low":8627,"close":8799.07,"volume":121.323606,"closeTime":1590365699999},{"openTime":1590365700000,"open":8803.22,"high":8810.12,"low":8776.77,"close":8779.06,"volume":41.745067,"closeTime":1590366599999},{"openTime":1590366600000,"open":8771.33,"high":8815.03,"low":8765.61,"close":8785.91,"volume":24.43441,"closeTime":1590367499999},{"openTime":1590367500000,"open":8797.1,"high":8816.81,"low":8773,"close":8813.19,"volume":23.32268,"closeTime":1590368399999},{"openTime":1590368400000,"open":8804.38,"high":8804.42,"low":8766.44,"close":8779.86,"volume":22.421498,"closeTime":1590369299999},{"openTime":1590369300000,"open":8785.17,"high":8793.03,"low":8759.57,"close":8759.67,"volume":24.112916,"closeTime":1590370199999},{"openTime":1590370200000,"open":8759.67,"high":8794.52,"low":8759.61,"close":8778.84,"volume":11.642788,"closeTime":1590371099999},{"openTime":1590371100000,"open":8779.32,"high":8797.45,"low":8770.51,"close":8790.07,"volume":6.269418,"closeTime":1590371999999},{"openTime":1590372000000,"open":8790.07,"high":8793.91,"low":8765,"close":8782.22,"volume":12.625693,"closeTime":1590372899999},{"openTime":1590372900000,"open":8787.43,"high":8814.14,"low":8777.19,"close":8801.08,"volume":9.655167,"closeTime":1590373799999},{"openTime":1590373800000,"open":8801.08,"high":8809.8,"low":8780.39,"close":8792.11,"volume":9.579039,"closeTime":1590374699999},{"openTime":1590374700000,"open":8796.85,"high":8799.36,"low":8782.75,"close":8791.29,"volume":4.08649,"closeTime":1590375599999},{"openTime":1590375600000,"open":8786.88,"high":8792.9,"low":8760.97,"close":8787.51,"volume":17.524246,"closeTime":1590376499999},{"openTime":1590376500000,"open":8787.5,"high":8787.53,"low":8750.66,"close":8760.69,"volume":27.140755,"closeTime":1590377399999},{"openTime":1590377400000,"open":8765,"high":8783.12,"low":8735.39,"close":8753.76,"volume":32.456741,"closeTime":1590378299999},{"openTime":1590378300000,"open":8760.04,"high":8788.35,"low":8746.85,"close":8781.39,"volume":32.938264,"closeTime":1590379199999},{"openTime":1590379200000,"open":8781.39,"high":8785.46,"low":8764.49,"close":8782.96,"volume":9.506765,"closeTime":1590380099999},{"openTime":1590380100000,"open":8787.37,"high":8798.99,"low":8779.09,"close":8792.43,"volume":10.047044,"closeTime":1590380999999},{"openTime":1590381000000,"open":8796.44,"high":8810.82,"low":8785,"close":8786.53,"volume":9.709336,"closeTime":1590381899999},{"openTime":1590381900000,"open":8786.53,"high":8807.38,"low":8776.81,"close":8803.43,"volume":9.211481,"closeTime":1590382799999},{"openTime":1590382800000,"open":8803.43,"high":8814.89,"low":8790.01,"close":8790.01,"volume":6.099816,"closeTime":1590383699999},{"openTime":1590383700000,"open":8790,"high":8795,"low":8772.64,"close":8785.62,"volume":5.460365,"closeTime":1590384599999},{"openTime":1590384600000,"open":8778.59,"high":8785.24,"low":8758.3,"close":8777.97,"volume":9.573499,"closeTime":1590385499999},{"openTime":1590385500000,"open":8774.91,"high":8779.8,"low":8761,"close":8779.15,"volume":10.456206,"closeTime":1590386399999},{"openTime":1590386400000,"open":8780.76,"high":8787.22,"low":8760.61,"close":8772.82,"volume":2.037386,"closeTime":1590387299999},{"openTime":1590387300000,"open":8772.32,"high":8792.08,"low":8771.72,"close":8774.62,"volume":12.259265,"closeTime":1590388199999},{"openTime":1590388200000,"open":8773.61,"high":8809.51,"low":8773.61,"close":8797.91,"volume":23.641356,"closeTime":1590389099999},{"openTime":1590389100000,"open":8801.33,"high":8810.68,"low":8781.03,"close":8785.94,"volume":10.173269,"closeTime":1590389999999},{"openTime":1590390000000,"open":8782.82,"high":8797.01,"low":8769.92,"close":8794.23,"volume":11.243059,"closeTime":1590390899999},{"openTime":1590390900000,"open":8794.45,"high":8810.2,"low":8787.71,"close":8802.28,"volume":13.738799,"closeTime":1590391799999},{"openTime":1590391800000,"open":8809.64,"high":8860.65,"low":8809.64,"close":8843.8,"volume":32.055598,"closeTime":1590392699999},{"openTime":1590392700000,"open":8848.45,"high":8870.7,"low":8841.14,"close":8866.04,"volume":10.477154,"closeTime":1590393599999},{"openTime":1590393600000,"open":8866.17,"high":8880,"low":8830.16,"close":8835.15,"volume":14.659812,"closeTime":1590394499999},{"openTime":1590394500000,"open":8830.31,"high":8843.82,"low":8818.25,"close":8830.57,"volume":16.77781,"closeTime":1590395399999},{"openTime":1590395400000,"open":8834.23,"high":8849.5,"low":8827.46,"close":8839.22,"volume":11.918127,"closeTime":1590396299999},{"openTime":1590396300000,"open":8833.92,"high":8851.32,"low":8819.43,"close":8822.89,"volume":17.186328,"closeTime":1590397199999},{"openTime":1590397200000,"open":8821.87,"high":8848.19,"low":8818.96,"close":8845,"volume":24.18751,"closeTime":1590398099999},{"openTime":1590398100000,"open":8844.26,"high":8875.75,"low":8838.56,"close":8858.41,"volume":11.050538,"closeTime":1590398999999},{"openTime":1590399000000,"open":8860.76,"high":8876.54,"low":8750.93,"close":8771.65,"volume":62.881654,"closeTime":1590399899999},{"openTime":1590399900000,"open":8778,"high":8778.82,"low":8711.19,"close":8756.61,"volume":45.551272,"closeTime":1590400799999},{"openTime":1590400800000,"open":8748.19,"high":8785.89,"low":8735.13,"close":8775.35,"volume":14.846206,"closeTime":1590401699999},{"openTime":1590401700000,"open":8775.38,"high":8794.82,"low":8764.48,"close":8768.53,"volume":11.952685,"closeTime":1590402599999},{"openTime":1590402600000,"open":8769.92,"high":8784.58,"low":8753.19,"close":8761.49,"volume":13.445059,"closeTime":1590403499999},{"openTime":1590403500000,"open":8766.69,"high":8776.35,"low":8674.86,"close":8687.92,"volume":48.858498,"closeTime":1590404399999},{"openTime":1590404400000,"open":8685.92,"high":8735.04,"low":8667.64,"close":8717.3,"volume":17.451931,"closeTime":1590405299999},{"openTime":1590405300000,"open":8714.45,"high":8744.6,"low":8697.9,"close":8741.41,"volume":11.10963,"closeTime":1590406199999},{"openTime":1590406200000,"open":8742.9,"high":8754.61,"low":8716.3,"close":8753.92,"volume":2.710045,"closeTime":1590407099999},{"openTime":1590407100000,"open":8756.05,"high":8769.95,"low":8730.51,"close":8749.56,"volume":28.973551,"closeTime":1590407999999},{"openTime":1590408000000,"open":8753.87,"high":8772.15,"low":8736.34,"close":8750,"volume":14.182463,"closeTime":1590408899999},{"openTime":1590408900000,"open":8748.37,"high":8781.83,"low":8745.51,"close":8758.48,"volume":13.499603,"closeTime":1590409799999},{"openTime":1590409800000,"open":8761.79,"high":8781.32,"low":8753.86,"close":8777.8,"volume":10.489616,"closeTime":1590410699999},{"openTime":1590410700000,"open":8781.31,"high":8785.22,"low":8746.21,"close":8760,"volume":22.577586,"closeTime":1590411599999},{"openTime":1590411600000,"open":8763.1,"high":8781.98,"low":8745.87,"close":8753.9,"volume":11.085386,"closeTime":1590412499999},{"openTime":1590412500000,"open":8756.01,"high":8757.41,"low":8730,"close":8736.18,"volume":10.542983,"closeTime":1590413399999},{"openTime":1590413400000,"open":8737,"high":8774.11,"low":8737,"close":8772.12,"volume":2.744475,"closeTime":1590414299999},{"openTime":1590414300000,"open":8770.62,"high":8832.08,"low":8750,"close":8813.2,"volume":33.131187,"closeTime":1590415199999},{"openTime":1590415200000,"open":8815.65,"high":8858.15,"low":8815.65,"close":8825.6,"volume":34.953822,"closeTime":1590416099999},{"openTime":1590416100000,"open":8825.37,"high":8838,"low":8813.19,"close":8820.21,"volume":10.125826,"closeTime":1590416999999},{"openTime":1590417000000,"open":8826.32,"high":8828.86,"low":8794.09,"close":8816.23,"volume":9.819279,"closeTime":1590417899999},{"openTime":1590417900000,"open":8812.69,"high":8818.84,"low":8744.49,"close":8752.9,"volume":55.127373,"closeTime":1590418799999},{"openTime":1590418800000,"open":8756.59,"high":8767.84,"low":8739.46,"close":8755.64,"volume":15.123162,"closeTime":1590419699999},{"openTime":1590419700000,"open":8756.34,"high":8778.08,"low":8754.44,"close":8759.05,"volume":8.765539,"closeTime":1590420599999},{"openTime":1590420600000,"open":8767,"high":8800,"low":8765,"close":8789.39,"volume":24.528853,"closeTime":1590421499999},{"openTime":1590421500000,"open":8786.01,"high":8792.69,"low":8767.89,"close":8779.89,"volume":14.340241,"closeTime":1590422399999},{"openTime":1590422400000,"open":8779.89,"high":8831.29,"low":8763.92,"close":8818.27,"volume":25.045742,"closeTime":1590423299999},{"openTime":1590423300000,"open":8820.64,"high":8840.65,"low":8801.28,"close":8807.52,"volume":33.650833,"closeTime":1590424199999},{"openTime":1590424200000,"open":8807.97,"high":8838.65,"low":8801.74,"close":8838.65,"volume":12.291608,"closeTime":1590425099999},{"openTime":1590425100000,"open":8836.68,"high":8847,"low":8795.47,"close":8800.86,"volume":13.650281,"closeTime":1590425999999},{"openTime":1590426000000,"open":8810.67,"high":8826.25,"low":8794.07,"close":8812.63,"volume":19.260493,"closeTime":1590426899999},{"openTime":1590426900000,"open":8817.66,"high":8821.87,"low":8799.53,"close":8814.74,"volume":12.25057,"closeTime":1590427799999},{"openTime":1590427800000,"open":8814.74,"high":8890.91,"low":8804.07,"close":8864.99,"volume":53.265965,"closeTime":1590428699999},{"openTime":1590428700000,"open":8862.93,"high":8918.69,"low":8860.45,"close":8887.71,"volume":55.735266,"closeTime":1590429599999},{"openTime":1590429600000,"open":8890.42,"high":8911.85,"low":8872.78,"close":8875.45,"volume":13.588626,"closeTime":1590430499999},{"openTime":1590430500000,"open":8874.66,"high":8896.23,"low":8857.62,"close":8886.58,"volume":13.952049,"closeTime":1590431399999},{"openTime":1590431400000,"open":8885.92,"high":8891.67,"low":8870.25,"close":8881.25,"volume":3.578611,"closeTime":1590432299999},{"openTime":1590432300000,"open":8879.74,"high":8898.43,"low":8873.9,"close":8882.71,"volume":7.496216,"closeTime":1590433199999},{"openTime":1590433200000,"open":8883.66,"high":8946.72,"low":8871.87,"close":8925.34,"volume":53.410701,"closeTime":1590434099999},{"openTime":1590434100000,"open":8927,"high":8959.65,"low":8926.9,"close":8955.24,"volume":39.875484,"closeTime":1590434999999},{"openTime":1590435000000,"open":8958.92,"high":8959,"low":8924.16,"close":8949.57,"volume":21.297027,"closeTime":1590435899999},{"openTime":1590435900000,"open":8944.84,"high":8975,"low":8928.72,"close":8934.31,"volume":13.876982,"closeTime":1590436799999},{"openTime":1590436800000,"open":8938.4,"high":8944.81,"low":8923.25,"close":8940,"volume":18.690654,"closeTime":1590437699999},{"openTime":1590437700000,"open":8940.11,"high":8940.11,"low":8900,"close":8911.73,"volume":24.795408,"closeTime":1590438599999},{"openTime":1590438600000,"open":8909.3,"high":8924.37,"low":8907.63,"close":8923.34,"volume":9.477196,"closeTime":1590439499999},{"openTime":1590439500000,"open":8923.39,"high":8927.33,"low":8906.29,"close":8915.31,"volume":3.932406,"closeTime":1590440399999},{"openTime":1590440400000,"open":8915.36,"high":8926.32,"low":8893.57,"close":8893.57,"volume":10.457545,"closeTime":1590441299999},{"openTime":1590441300000,"open":8888.11,"high":8902.96,"low":8881.3,"close":8881.3,"volume":19.439885,"closeTime":1590442199999},{"openTime":1590442200000,"open":8881.39,"high":8892.68,"low":8867.04,"close":8892.68,"volume":9.52973,"closeTime":1590443099999},{"openTime":1590443100000,"open":8894.46,"high":8901.94,"low":8888.93,"close":8901.24,"volume":5.209866,"closeTime":1590443999999},{"openTime":1590444000000,"open":8901.25,"high":8919.14,"low":8892.36,"close":8892.36,"volume":7.258726,"closeTime":1590444899999},{"openTime":1590444900000,"open":8899.96,"high":8899.96,"low":8872.25,"close":8891.45,"volume":6.267806,"closeTime":1590445799999},{"openTime":1590445800000,"open":8891,"high":8910,"low":8891,"close":8904.19,"volume":19.009151,"closeTime":1590446699999},{"openTime":1590446700000,"open":8906.71,"high":8906.71,"low":8881.76,"close":8900,"volume":1.402045,"closeTime":1590447599999},{"openTime":1590447600000,"open":8909.58,"high":8936.14,"low":8909.58,"close":8924.55,"volume":21.089533,"closeTime":1590448499999},{"openTime":1590448500000,"open":8924.54,"high":8931.01,"low":8910.86,"close":8916.06,"volume":9.580268,"closeTime":1590449399999},{"openTime":1590449400000,"open":8914.67,"high":8917.87,"low":8901.65,"close":8911.71,"volume":6.124121,"closeTime":1590450299999},{"openTime":1590450300000,"open":8911.27,"high":8915.86,"low":8888.37,"close":8898.35,"volume":13.094207,"closeTime":1590451199999},{"openTime":1590451200000,"open":8901.22,"high":8919.33,"low":8886.88,"close":8915.77,"volume":14.448215,"closeTime":1590452099999},{"openTime":1590452100000,"open":8913.47,"high":8915,"low":8822,"close":8832.36,"volume":40.152442,"closeTime":1590452999999},{"openTime":1590453000000,"open":8835.41,"high":8869.1,"low":8832.73,"close":8844.2,"volume":32.061756,"closeTime":1590453899999},{"openTime":1590453900000,"open":8844.2,"high":8865.08,"low":8838.7,"close":8865.08,"volume":8.870218,"closeTime":1590454799999},{"openTime":1590454800000,"open":8865.37,"high":8877.87,"low":8855.47,"close":8877.41,"volume":22.867473,"closeTime":1590455699999},{"openTime":1590455700000,"open":8873.23,"high":8889.71,"low":8868.72,"close":8879.72,"volume":6.24168,"closeTime":1590456599999},{"openTime":1590456600000,"open":8884.68,"high":8884.68,"low":8852.81,"close":8852.81,"volume":4.430912,"closeTime":1590457499999},{"openTime":1590457500000,"open":8860.64,"high":8883.62,"low":8857.97,"close":8877.77,"volume":4.063553,"closeTime":1590458399999},{"openTime":1590458400000,"open":8882.47,"high":8908.46,"low":8871.36,"close":8905.86,"volume":15.962037,"closeTime":1590459299999},{"openTime":1590459300000,"open":8904.03,"high":8906,"low":8892.53,"close":8904.6,"volume":4.637149,"closeTime":1590460199999},{"openTime":1590460200000,"open":8903,"high":8912.52,"low":8886.03,"close":8892.28,"volume":7.07567,"closeTime":1590461099999},{"openTime":1590461100000,"open":8885,"high":8891.63,"low":8874.22,"close":8874.22,"volume":2.113602,"closeTime":1590461999999},{"openTime":1590462000000,"open":8880.57,"high":8907.02,"low":8866.73,"close":8885,"volume":4.470666,"closeTime":1590462899999},{"openTime":1590462900000,"open":8888.58,"high":8909.19,"low":8888.58,"close":8900.58,"volume":13.817509,"closeTime":1590463799999},{"openTime":1590463800000,"open":8904.98,"high":8928.93,"low":8904.98,"close":8910.29,"volume":13.816044,"closeTime":1590464699999},{"openTime":1590464700000,"open":8905.78,"high":8920.03,"low":8896.24,"close":8898.8,"volume":9.167405,"closeTime":1590465599999},{"openTime":1590465600000,"open":8903.73,"high":8912.19,"low":8889.54,"close":8910.92,"volume":7.212076,"closeTime":1590466499999},{"openTime":1590466500000,"open":8904.29,"high":8904.29,"low":8878.14,"close":8886.22,"volume":19.8782,"closeTime":1590467399999},{"openTime":1590467400000,"open":8891.89,"high":8922.26,"low":8890,"close":8914.76,"volume":8.089478,"closeTime":1590468299999},{"openTime":1590468300000,"open":8914.03,"high":8920.01,"low":8897.79,"close":8900.33,"volume":11.038746,"closeTime":1590469199999},{"openTime":1590469200000,"open":8897.23,"high":8914.13,"low":8893.8,"close":8895.87,"volume":7.053933,"closeTime":1590470099999},{"openTime":1590470100000,"open":8900.64,"high":8907.83,"low":8891.68,"close":8899.95,"volume":6.330185,"closeTime":1590470999999},{"openTime":1590471000000,"open":8907.36,"high":8925.39,"low":8900.28,"close":8915.59,"volume":16.068576,"closeTime":1590471899999},{"openTime":1590471900000,"open":8925.4,"high":8938.24,"low":8920,"close":8936.61,"volume":15.208532,"closeTime":1590472799999},{"openTime":1590472800000,"open":8937.57,"high":8937.57,"low":8914.86,"close":8918.69,"volume":13.241051,"closeTime":1590473699999},{"openTime":1590473700000,"open":8918.67,"high":8923.46,"low":8899.26,"close":8902.18,"volume":17.627443,"closeTime":1590474599999},{"openTime":1590474600000,"open":8898.81,"high":8899.95,"low":8881.41,"close":8891.48,"volume":6.578218,"closeTime":1590475499999},{"openTime":1590475500000,"open":8891.48,"high":8903.02,"low":8884.03,"close":8884.31,"volume":6.652601,"closeTime":1590476399999},{"openTime":1590476400000,"open":8884.16,"high":8889.49,"low":8849.76,"close":8875.52,"volume":24.459074,"closeTime":1590477299999},{"openTime":1590477300000,"open":8873.92,"high":8916.11,"low":8870.46,"close":8914.69,"volume":26.106857,"closeTime":1590478199999},{"openTime":1590478200000,"open":8914.69,"high":8966.03,"low":8914.69,"close":8954.51,"volume":68.668709,"closeTime":1590479099999},{"openTime":1590479100000,"open":8954.51,"high":8959.85,"low":8942.06,"close":8956.88,"volume":8.037783,"closeTime":1590479999999},{"openTime":1590480000000,"open":8959.99,"high":9010,"low":8946.8,"close":8998.32,"volume":30.771993,"closeTime":1590480899999},{"openTime":1590480900000,"open":8998.32,"high":8998.32,"low":8976.74,"close":8992.11,"volume":25.805742,"closeTime":1590481799999},{"openTime":1590481800000,"open":8992.48,"high":8994.05,"low":8962.87,"close":8972.67,"volume":4.347516,"closeTime":1590482699999},{"openTime":1590482700000,"open":8976.46,"high":8978.57,"low":8953.53,"close":8962.44,"volume":7.357779,"closeTime":1590483599999},{"openTime":1590483600000,"open":8964.53,"high":8965.62,"low":8932.57,"close":8957.45,"volume":25.097171,"closeTime":1590484499999},{"openTime":1590484500000,"open":8957.59,"high":8996.66,"low":8919.73,"close":8940.34,"volume":51.093354,"closeTime":1590485399999},{"openTime":1590485400000,"open":8921.45,"high":8921.45,"low":8870.23,"close":8898.71,"volume":41.577077,"closeTime":1590486299999},{"openTime":1590486300000,"open":8898.71,"high":8901.52,"low":8884.29,"close":8886.14,"volume":16.448085,"closeTime":1590487199999},{"openTime":1590487200000,"open":8886.34,"high":8886.34,"low":8832.08,"close":8867.3,"volume":107.691039,"closeTime":1590488099999},{"openTime":1590488100000,"open":8864.38,"high":8892.16,"low":8858.16,"close":8888,"volume":9.282328,"closeTime":1590488999999},{"openTime":1590489000000,"open":8884.08,"high":8893.78,"low":8859.6,"close":8884.44,"volume":9.333845,"closeTime":1590489899999},{"openTime":1590489900000,"open":8884.44,"high":8888.59,"low":8861.19,"close":8864.22,"volume":18.305641,"closeTime":1590490799999},{"openTime":1590490800000,"open":8860.79,"high":8875.66,"low":8849.39,"close":8866.03,"volume":10.842784,"closeTime":1590491699999},{"openTime":1590491700000,"open":8864.46,"high":8870.57,"low":8843.29,"close":8856.31,"volume":10.37686,"closeTime":1590492599999},{"openTime":1590492600000,"open":8849,"high":8872.55,"low":8838.73,"close":8861.96,"volume":12.003893,"closeTime":1590493499999},{"openTime":1590493500000,"open":8858.03,"high":8882.14,"low":8858.03,"close":8865.51,"volume":24.04292,"closeTime":1590494399999},{"openTime":1590494400000,"open":8862.59,"high":8911.73,"low":8848.95,"close":8893.03,"volume":42.111533,"closeTime":1590495299999},{"openTime":1590495300000,"open":8893.03,"high":8901.18,"low":8810,"close":8828.48,"volume":33.649793,"closeTime":1590496199999},{"openTime":1590496200000,"open":8829.69,"high":8829.83,"low":8780.41,"close":8805,"volume":28.423006,"closeTime":1590497099999},{"openTime":1590497100000,"open":8799.18,"high":8820.21,"low":8797.93,"close":8812.09,"volume":14.159593,"closeTime":1590497999999},{"openTime":1590498000000,"open":8812.08,"high":8823.33,"low":8782.8,"close":8821.13,"volume":16.091199,"closeTime":1590498899999},{"openTime":1590498900000,"open":8817.27,"high":8858.58,"low":8811.08,"close":8848.43,"volume":71.695605,"closeTime":1590499799999},{"openTime":1590499800000,"open":8846.89,"high":8846.89,"low":8824.21,"close":8843.49,"volume":12.151231,"closeTime":1590500699999},{"openTime":1590500700000,"open":8843.65,"high":8844,"low":8801,"close":8806.17,"volume":15.332508,"closeTime":1590501599999},{"openTime":1590501600000,"open":8806.85,"high":8840.55,"low":8793.02,"close":8828.48,"volume":13.748248,"closeTime":1590502499999},{"openTime":1590502500000,"open":8834.54,"high":8860.8,"low":8825.24,"close":8843,"volume":17.482084,"closeTime":1590503399999},{"openTime":1590503400000,"open":8845.68,"high":8857.71,"low":8808.4,"close":8818.27,"volume":59.029404,"closeTime":1590504299999},{"openTime":1590504300000,"open":8822.63,"high":8831.88,"low":8812.94,"close":8812.94,"volume":4.691062,"closeTime":1590505199999},{"openTime":1590505200000,"open":8812.94,"high":8831.67,"low":8809,"close":8815.54,"volume":8.147669,"closeTime":1590506099999},{"openTime":1590506100000,"open":8810.75,"high":8824.24,"low":8729.36,"close":8747.98,"volume":50.716224,"closeTime":1590506999999},{"openTime":1590507000000,"open":8743.9,"high":8762.22,"low":8713.07,"close":8750.9,"volume":46.606394,"closeTime":1590507899999},{"openTime":1590507900000,"open":8750.9,"high":8767.71,"low":8700,"close":8724.72,"volume":42.450493,"closeTime":1590508799999},{"openTime":1590508800000,"open":8719.49,"high":8787.46,"low":8690.02,"close":8777.23,"volume":61.776369,"closeTime":1590509699999},{"openTime":1590509700000,"open":8776.85,"high":8806.58,"low":8765.87,"close":8787.49,"volume":38.211871,"closeTime":1590510599999},{"openTime":1590510600000,"open":8792.39,"high":8792.39,"low":8765.84,"close":8774.4,"volume":4.855232,"closeTime":1590511499999},{"openTime":1590511500000,"open":8775.36,"high":8790.65,"low":8767.84,"close":8786,"volume":26.261408,"closeTime":1590512399999},{"openTime":1590512400000,"open":8782.41,"high":8812.51,"low":8775.35,"close":8795.55,"volume":17.003731,"closeTime":1590513299999},{"openTime":1590513300000,"open":8799.38,"high":8816.14,"low":8794.62,"close":8813.03,"volume":17.933067,"closeTime":1590514199999},{"openTime":1590514200000,"open":8806.43,"high":8815.41,"low":8786.29,"close":8800.67,"volume":14.377395,"closeTime":1590515099999},{"openTime":1590515100000,"open":8808.08,"high":8813.32,"low":8794.76,"close":8802.4,"volume":9.609577,"closeTime":1590515999999},{"openTime":1590516000000,"open":8809.87,"high":8819.39,"low":8794.52,"close":8796.73,"volume":42.375071,"closeTime":1590516899999},{"openTime":1590516900000,"open":8796.73,"high":8813.41,"low":8785.4,"close":8809.52,"volume":17.287441,"closeTime":1590517799999},{"openTime":1590517800000,"open":8809.14,"high":8812.98,"low":8800.84,"close":8801.13,"volume":4.067347,"closeTime":1590518699999},{"openTime":1590518700000,"open":8805.61,"high":8813.39,"low":8796.43,"close":8812.52,"volume":12.479739,"closeTime":1590519599999},{"openTime":1590519600000,"open":8804.83,"high":8805.63,"low":8776.39,"close":8781.89,"volume":13.657878,"closeTime":1590520499999},{"openTime":1590520500000,"open":8783.16,"high":8788.87,"low":8761.34,"close":8773.84,"volume":6.544336,"closeTime":1590521399999},{"openTime":1590521400000,"open":8778.6,"high":8787.76,"low":8756.05,"close":8778.2,"volume":5.177111,"closeTime":1590522299999},{"openTime":1590522300000,"open":8779.01,"high":8793.43,"low":8774.35,"close":8793.43,"volume":1.844154,"closeTime":1590523199999},{"openTime":1590523200000,"open":8796.97,"high":8834.65,"low":8796.95,"close":8834.65,"volume":13.764988,"closeTime":1590524099999},{"openTime":1590524100000,"open":8834.65,"high":8842.33,"low":8825.26,"close":8828.81,"volume":2.728723,"closeTime":1590524999999},{"openTime":1590525000000,"open":8828.81,"high":8845.99,"low":8828.57,"close":8831.94,"volume":5.370092,"closeTime":1590525899999},{"openTime":1590525900000,"open":8832.53,"high":8878.14,"low":8830.54,"close":8863.09,"volume":13.235116,"closeTime":1590526799999},{"openTime":1590526800000,"open":8861.13,"high":8879.04,"low":8854.84,"close":8859.3,"volume":2.665148,"closeTime":1590527699999},{"openTime":1590527700000,"open":8859.3,"high":8864.61,"low":8830.68,"close":8841.76,"volume":9.098563,"closeTime":1590528599999},{"openTime":1590528600000,"open":8845.32,"high":8859.31,"low":8836.12,"close":8859.31,"volume":12.751036,"closeTime":1590529499999},{"openTime":1590529500000,"open":8860.54,"high":8860.54,"low":8838.62,"close":8842.98,"volume":11.880678,"closeTime":1590530399999},{"openTime":1590530400000,"open":8839.98,"high":8842.94,"low":8832.79,"close":8837.94,"volume":7.370472,"closeTime":1590531299999},{"openTime":1590531300000,"open":8837.14,"high":8837.14,"low":8799.05,"close":8818.87,"volume":17.84645,"closeTime":1590532199999},{"openTime":1590532200000,"open":8817.28,"high":8836.36,"low":8800.28,"close":8833.59,"volume":7.084665,"closeTime":1590533099999},{"openTime":1590533100000,"open":8828.78,"high":8836.83,"low":8816.59,"close":8833.54,"volume":2.935752,"closeTime":1590533999999},{"openTime":1590534000000,"open":8833.35,"high":8856.9,"low":8826.07,"close":8850.37,"volume":6.445319,"closeTime":1590534899999},{"openTime":1590534900000,"open":8846.36,"high":8847.29,"low":8823.44,"close":8823.44,"volume":2.290141,"closeTime":1590535799999},{"openTime":1590535800000,"open":8830.5,"high":8837.02,"low":8811.27,"close":8835.84,"volume":1.559691,"closeTime":1590536699999},{"openTime":1590536700000,"open":8830.47,"high":8846.35,"low":8822.5,"close":8837.36,"volume":3.171232,"closeTime":1590537599999},{"openTime":1590537600000,"open":8842.38,"high":8867.64,"low":8835.14,"close":8855.07,"volume":5.582802,"closeTime":1590538499999},{"openTime":1590538500000,"open":8851.22,"high":8871.17,"low":8842.22,"close":8856.29,"volume":4.400432,"closeTime":1590539399999},{"openTime":1590539400000,"open":8857.02,"high":8893.56,"low":8845.07,"close":8886.77,"volume":45.013777,"closeTime":1590540299999},{"openTime":1590540300000,"open":8885.71,"high":8893.23,"low":8868.3,"close":8874.84,"volume":5.100301,"closeTime":1590541199999},{"openTime":1590541200000,"open":8888.15,"high":8892.7,"low":8855.17,"close":8858.03,"volume":7.794997,"closeTime":1590542099999},{"openTime":1590542100000,"open":8866.22,"high":8867.62,"low":8853.7,"close":8862.64,"volume":3.390062,"closeTime":1590542999999},{"openTime":1590543000000,"open":8861.56,"high":8865.74,"low":8846.87,"close":8859.19,"volume":24.591264,"closeTime":1590543899999},{"openTime":1590543900000,"open":8862.32,"high":8869.03,"low":8847.4,"close":8850.11,"volume":8.811025,"closeTime":1590544799999},{"openTime":1590544800000,"open":8850.51,"high":8874.95,"low":8850.51,"close":8862.96,"volume":13.793616,"closeTime":1590545699999},{"openTime":1590545700000,"open":8862.33,"high":8874.99,"low":8854.69,"close":8856.49,"volume":29.799001,"closeTime":1590546599999},{"openTime":1590546600000,"open":8856.5,"high":8856.5,"low":8813.35,"close":8836.17,"volume":16.835636,"closeTime":1590547499999},{"openTime":1590547500000,"open":8828.2,"high":8840.94,"low":8806.1,"close":8818.59,"volume":22.586184,"closeTime":1590548399999},{"openTime":1590548400000,"open":8813.61,"high":8838.9,"low":8813.61,"close":8836.97,"volume":8.577178,"closeTime":1590549299999},{"openTime":1590549300000,"open":8828.2,"high":8836.86,"low":8821.39,"close":8836.86,"volume":4.455113,"closeTime":1590550199999},{"openTime":1590550200000,"open":8836.95,"high":8848.76,"low":8829.67,"close":8837.87,"volume":4.325698,"closeTime":1590551099999},{"openTime":1590551100000,"open":8842.21,"high":8848.51,"low":8823.07,"close":8827.37,"volume":2.719732,"closeTime":1590551999999},{"openTime":1590552000000,"open":8830.48,"high":8843.74,"low":8830.48,"close":8836.89,"volume":4.729456,"closeTime":1590552899999},{"openTime":1590552900000,"open":8836.73,"high":8844.82,"low":8819.79,"close":8825.4,"volume":3.779775,"closeTime":1590553799999},{"openTime":1590553800000,"open":8831.19,"high":8838.18,"low":8821.41,"close":8831.27,"volume":3.134414,"closeTime":1590554699999},{"openTime":1590554700000,"open":8831.19,"high":8856.56,"low":8831.19,"close":8856.56,"volume":1.630736,"closeTime":1590555599999},{"openTime":1590555600000,"open":8857.13,"high":8861.81,"low":8852.89,"close":8859.25,"volume":5.918698,"closeTime":1590556499999},{"openTime":1590556500000,"open":8859.55,"high":8875,"low":8859.55,"close":8868.37,"volume":4.099507,"closeTime":1590557399999},{"openTime":1590557400000,"open":8871.84,"high":8871.84,"low":8854.41,"close":8858.9,"volume":4.488622,"closeTime":1590558299999},{"openTime":1590558300000,"open":8858.9,"high":8875,"low":8855.52,"close":8875,"volume":6.722669,"closeTime":1590559199999},{"openTime":1590559200000,"open":8875,"high":8881.67,"low":8844.8,"close":8844.8,"volume":4.472169,"closeTime":1590560099999},{"openTime":1590560100000,"open":8853.56,"high":8859.41,"low":8843.77,"close":8843.77,"volume":1.484511,"closeTime":1590560999999},{"openTime":1590561000000,"open":8845.06,"high":8850.27,"low":8833.56,"close":8833.56,"volume":4.406808,"closeTime":1590561899999},{"openTime":1590561900000,"open":8838.25,"high":8842.85,"low":8826.99,"close":8837.9,"volume":1.282249,"closeTime":1590562799999},{"openTime":1590562800000,"open":8842.35,"high":8848.68,"low":8829.93,"close":8837.04,"volume":3.016942,"closeTime":1590563699999},{"openTime":1590563700000,"open":8836.05,"high":8850.1,"low":8835.16,"close":8839.59,"volume":2.517606,"closeTime":1590564599999},{"openTime":1590564600000,"open":8843.36,"high":8856.43,"low":8840.91,"close":8856.43,"volume":1.727707,"closeTime":1590565499999},{"openTime":1590565500000,"open":8856.06,"high":8859.42,"low":8839.59,"close":8843.09,"volume":8.569535,"closeTime":1590566399999},{"openTime":1590566400000,"open":8843.08,"high":8872.55,"low":8843.08,"close":8863.9,"volume":9.182758,"closeTime":1590567299999},{"openTime":1590567300000,"open":8863.9,"high":8954.08,"low":8860.57,"close":8935.99,"volume":74.153256,"closeTime":1590568199999},{"openTime":1590568200000,"open":8938.16,"high":8951.72,"low":8913.38,"close":8921.26,"volume":20.752699,"closeTime":1590569099999},{"openTime":1590569100000,"open":8923.45,"high":8934.7,"low":8910.95,"close":8922.66,"volume":4.445735,"closeTime":1590569999999},{"openTime":1590570000000,"open":8930,"high":8936.08,"low":8908.64,"close":8923.52,"volume":9.300723,"closeTime":1590570899999},{"openTime":1590570900000,"open":8928.13,"high":8935.96,"low":8910.48,"close":8913.82,"volume":6.95175,"closeTime":1590571799999},{"openTime":1590571800000,"open":8915.54,"high":8919.39,"low":8899.99,"close":8914.09,"volume":196.441006,"closeTime":1590572699999},{"openTime":1590572700000,"open":8914.09,"high":8930.6,"low":8914.09,"close":8922.49,"volume":9.467218,"closeTime":1590573599999},{"openTime":1590573600000,"open":8921.04,"high":8942.99,"low":8920.22,"close":8922.12,"volume":13.524694,"closeTime":1590574499999},{"openTime":1590574500000,"open":8928.38,"high":8998.43,"low":8928.38,"close":8990.45,"volume":68.058559,"closeTime":1590575399999},{"openTime":1590575400000,"open":8985.8,"high":9200,"low":8985.8,"close":9120.62,"volume":339.559849,"closeTime":1590576299999},{"openTime":1590576300000,"open":9126.7,"high":9145.9,"low":9099.84,"close":9128.8,"volume":39.491698,"closeTime":1590577199999},{"openTime":1590577200000,"open":9128.8,"high":9159.58,"low":9119.83,"close":9120,"volume":25.226789,"closeTime":1590578099999},{"openTime":1590578100000,"open":9120,"high":9144.43,"low":9115.93,"close":9144.43,"volume":18.196825,"closeTime":1590578999999},{"openTime":1590579000000,"open":9141.31,"high":9141.31,"low":9109.38,"close":9113.51,"volume":35.086082,"closeTime":1590579899999},{"openTime":1590579900000,"open":9119.87,"high":9151.04,"low":9118.29,"close":9142.24,"volume":14.12184,"closeTime":1590580799999},{"openTime":1590580800000,"open":9153.77,"high":9193.41,"low":9145.27,"close":9175.44,"volume":79.978193,"closeTime":1590581699999},{"openTime":1590581700000,"open":9177.1,"high":9190.42,"low":9154,"close":9173.6,"volume":46.428593,"closeTime":1590582599999},{"openTime":1590582600000,"open":9174.09,"high":9184.11,"low":9159.12,"close":9163.14,"volume":15.420608,"closeTime":1590583499999},{"openTime":1590583500000,"open":9163.14,"high":9163.14,"low":9131.37,"close":9143.32,"volume":16.490688,"closeTime":1590584399999},{"openTime":1590584400000,"open":9149.56,"high":9167.03,"low":9136.96,"close":9159.49,"volume":15.358428,"closeTime":1590585299999},{"openTime":1590585300000,"open":9159.49,"high":9186.04,"low":9157.08,"close":9166,"volume":32.950649,"closeTime":1590586199999},{"openTime":1590586200000,"open":9175.77,"high":9178.36,"low":9127.48,"close":9138.19,"volume":32.645161,"closeTime":1590587099999},{"openTime":1590587100000,"open":9129.01,"high":9153.72,"low":9128.27,"close":9149.99,"volume":21.846243,"closeTime":1590587999999},{"openTime":1590588000000,"open":9149.98,"high":9150.4,"low":9122.81,"close":9134.85,"volume":17.464017,"closeTime":1590588899999},{"openTime":1590588900000,"open":9134.7,"high":9149.95,"low":9130.16,"close":9147.81,"volume":21.947447,"closeTime":1590589799999},{"openTime":1590589800000,"open":9148.73,"high":9174.99,"low":9141.78,"close":9173.24,"volume":13.337042,"closeTime":1590590699999},{"openTime":1590590700000,"open":9167.41,"high":9170,"low":9143.42,"close":9156.56,"volume":30.36611,"closeTime":1590591599999},{"openTime":1590591600000,"open":9156.93,"high":9175,"low":9156.93,"close":9160.42,"volume":7.740709,"closeTime":1590592499999},{"openTime":1590592500000,"open":9165,"high":9226.17,"low":9136.01,"close":9151.41,"volume":43.181073,"closeTime":1590593399999},{"openTime":1590593400000,"open":9144.33,"high":9167.05,"low":9126.09,"close":9126.44,"volume":34.737548,"closeTime":1590594299999},{"openTime":1590594300000,"open":9130.17,"high":9150.16,"low":9126.58,"close":9150.16,"volume":14.289769,"closeTime":1590595199999},{"openTime":1590595200000,"open":9147.59,"high":9167.99,"low":9137.36,"close":9165.08,"volume":20.8776,"closeTime":1590596099999},{"openTime":1590596100000,"open":9168.22,"high":9184.51,"low":9159.39,"close":9161.58,"volume":8.088024,"closeTime":1590596999999},{"openTime":1590597000000,"open":9167.04,"high":9186.72,"low":9167.04,"close":9183.27,"volume":4.765925,"closeTime":1590597899999},{"openTime":1590597900000,"open":9185.3,"high":9192.18,"low":9165.35,"close":9170.1,"volume":3.545111,"closeTime":1590598799999},{"openTime":1590598800000,"open":9170,"high":9182.82,"low":9165.3,"close":9172.39,"volume":7.277129,"closeTime":1590599699999},{"openTime":1590599700000,"open":9172.19,"high":9200,"low":9166.88,"close":9195.71,"volume":9.820972,"closeTime":1590600599999},{"openTime":1590600600000,"open":9192.6,"high":9206.45,"low":9184.75,"close":9205.68,"volume":7.694767,"closeTime":1590601499999},{"openTime":1590601500000,"open":9206.41,"high":9218.53,"low":9190.51,"close":9190.51,"volume":8.261148,"closeTime":1590602399999},{"openTime":1590602400000,"open":9193.97,"high":9201.9,"low":9163.45,"close":9176.68,"volume":7.551897,"closeTime":1590603299999},{"openTime":1590603300000,"open":9183.45,"high":9190.68,"low":9177.35,"close":9183.71,"volume":3.403944,"closeTime":1590604199999},{"openTime":1590604200000,"open":9183.71,"high":9183.71,"low":9162.71,"close":9166.86,"volume":9.397894,"closeTime":1590605099999},{"openTime":1590605100000,"open":9161.72,"high":9173.62,"low":9160.08,"close":9165.3,"volume":6.264606,"closeTime":1590605999999},{"openTime":1590606000000,"open":9172.3,"high":9173.17,"low":9139.99,"close":9148.27,"volume":21.677109,"closeTime":1590606899999},{"openTime":1590606900000,"open":9148.27,"high":9165.09,"low":9147.72,"close":9159.32,"volume":8.567987,"closeTime":1590607799999},{"openTime":1590607800000,"open":9155.41,"high":9161.48,"low":9146.65,"close":9150.6,"volume":9.48629,"closeTime":1590608699999},{"openTime":1590608700000,"open":9146.53,"high":9158.49,"low":9134.96,"close":9158.49,"volume":5.740226,"closeTime":1590609599999},{"openTime":1590609600000,"open":9158.49,"high":9172.09,"low":9154.25,"close":9160,"volume":11.521678,"closeTime":1590610499999},{"openTime":1590610500000,"open":9160,"high":9170.32,"low":9154.05,"close":9170.32,"volume":4.795933,"closeTime":1590611399999},{"openTime":1590611400000,"open":9164.47,"high":9171.11,"low":9155.59,"close":9168.79,"volume":19.604397,"closeTime":1590612299999},{"openTime":1590612300000,"open":9167.42,"high":9175,"low":9156.3,"close":9156.3,"volume":14.801669,"closeTime":1590613199999},{"openTime":1590613200000,"open":9158.52,"high":9165.1,"low":9152.42,"close":9153.91,"volume":4.873184,"closeTime":1590614099999},{"openTime":1590614100000,"open":9152.87,"high":9156,"low":9139.98,"close":9146.58,"volume":2.428036,"closeTime":1590614999999},{"openTime":1590615000000,"open":9136.01,"high":9136.01,"low":9069.67,"close":9087.56,"volume":67.148677,"closeTime":1590615899999},{"openTime":1590615900000,"open":9088,"high":9091.29,"low":9052.55,"close":9063.46,"volume":11.632786,"closeTime":1590616799999},{"openTime":1590616800000,"open":9068.94,"high":9126.77,"low":9052.81,"close":9126.77,"volume":8.613091,"closeTime":1590617699999},{"openTime":1590617700000,"open":9120.92,"high":9122.57,"low":9091.92,"close":9109.95,"volume":8.513144,"closeTime":1590618599999},{"openTime":1590618600000,"open":9113.13,"high":9119.63,"low":9095.02,"close":9113.16,"volume":6.545268,"closeTime":1590619499999},{"openTime":1590619500000,"open":9100,"high":9103.19,"low":9085,"close":9099.77,"volume":15.052931,"closeTime":1590620399999},{"openTime":1590620400000,"open":9099.45,"high":9117.71,"low":9088.51,"close":9115.84,"volume":12.826137,"closeTime":1590621299999},{"openTime":1590621300000,"open":9115.84,"high":9141.09,"low":9111.14,"close":9136.7,"volume":14.89441,"closeTime":1590622199999},{"openTime":1590622200000,"open":9136,"high":9206.19,"low":9133.44,"close":9179.43,"volume":24.809565,"closeTime":1590623099999},{"openTime":1590623100000,"open":9187.23,"high":9205.86,"low":9168.03,"close":9204.61,"volume":13.535577,"closeTime":1590623999999},{"openTime":1590624000000,"open":9208.43,"high":9209.35,"low":9166.7,"close":9191.51,"volume":26.677545,"closeTime":1590624899999},{"openTime":1590624900000,"open":9191.51,"high":9202.04,"low":9186.89,"close":9195,"volume":7.65282,"closeTime":1590625799999},{"openTime":1590625800000,"open":9199.12,"high":9202.57,"low":9177.95,"close":9198.03,"volume":6.444812,"closeTime":1590626699999},{"openTime":1590626700000,"open":9197.64,"high":9290,"low":9182.95,"close":9268.04,"volume":50.31352,"closeTime":1590627599999},{"openTime":1590627600000,"open":9267.2,"high":9285.92,"low":9227.8,"close":9243.17,"volume":16.111182,"closeTime":1590628499999},{"openTime":1590628500000,"open":9240.93,"high":9258,"low":9229.61,"close":9237.88,"volume":9.578952,"closeTime":1590629399999},{"openTime":1590629400000,"open":9236,"high":9240.98,"low":9219.08,"close":9231.69,"volume":6.626684,"closeTime":1590630299999},{"openTime":1590630300000,"open":9236.49,"high":9241.37,"low":9220.18,"close":9224.14,"volume":5.006592,"closeTime":1590631199999},{"openTime":1590631200000,"open":9219.08,"high":9233.42,"low":9200.47,"close":9209.48,"volume":10.932578,"closeTime":1590632099999},{"openTime":1590632100000,"open":9212.21,"high":9214.5,"low":9158.9,"close":9187.06,"volume":24.849691,"closeTime":1590632999999},{"openTime":1590633000000,"open":9187.63,"high":9206.17,"low":9181.21,"close":9204.58,"volume":5.544337,"closeTime":1590633899999},{"openTime":1590633900000,"open":9200.04,"high":9203.11,"low":9185.76,"close":9203.11,"volume":1.796715,"closeTime":1590634799999},{"openTime":1590634800000,"open":9197.88,"high":9197.88,"low":9182.51,"close":9189.37,"volume":2.288268,"closeTime":1590635699999},{"openTime":1590635700000,"open":9189.37,"high":9193.84,"low":9181.7,"close":9184,"volume":3.86931,"closeTime":1590636599999},{"openTime":1590636600000,"open":9183.81,"high":9184.9,"low":9170.98,"close":9177.57,"volume":2.530769,"closeTime":1590637499999},{"openTime":1590637500000,"open":9179.67,"high":9179.67,"low":9154.07,"close":9168.9,"volume":8.347341,"closeTime":1590638399999},{"openTime":1590638400000,"open":9162.57,"high":9187.22,"low":9131.38,"close":9183,"volume":16.335491,"closeTime":1590639299999},{"openTime":1590639300000,"open":9177.11,"high":9199.85,"low":9173.77,"close":9199.85,"volume":12.537081,"closeTime":1590640199999},{"openTime":1590640200000,"open":9198.17,"high":9198.17,"low":9161.26,"close":9161.26,"volume":7.24443,"closeTime":1590641099999},{"openTime":1590641100000,"open":9169.05,"high":9184.67,"low":9164.82,"close":9176.61,"volume":8.877048,"closeTime":1590641999999},{"openTime":1590642000000,"open":9173.36,"high":9176,"low":9162.56,"close":9163.54,"volume":3.509204,"closeTime":1590642899999},{"openTime":1590642900000,"open":9163.54,"high":9168.19,"low":9155.13,"close":9161.82,"volume":5.667898,"closeTime":1590643799999},{"openTime":1590643800000,"open":9153.77,"high":9154.72,"low":9119.67,"close":9150.93,"volume":11.68277,"closeTime":1590644699999},{"openTime":1590644700000,"open":9149.79,"high":9174.71,"low":9148.56,"close":9164.93,"volume":3.53999,"closeTime":1590645599999},{"openTime":1590645600000,"open":9165.88,"high":9174.7,"low":9154.16,"close":9172.43,"volume":2.146856,"closeTime":1590646499999},{"openTime":1590646500000,"open":9175,"high":9176.1,"low":9156.07,"close":9156.07,"volume":2.620945,"closeTime":1590647399999},{"openTime":1590647400000,"open":9156.07,"high":9169.41,"low":9146.63,"close":9161.59,"volume":5.629391,"closeTime":1590648299999},{"openTime":1590648300000,"open":9162.74,"high":9171.84,"low":9155.93,"close":9169.6,"volume":10.580714,"closeTime":1590649199999},{"openTime":1590649200000,"open":9169.6,"high":9179.85,"low":9166.06,"close":9171.6,"volume":6.361769,"closeTime":1590650099999},{"openTime":1590650100000,"open":9169.33,"high":9181.74,"low":9162.98,"close":9176.73,"volume":3.443756,"closeTime":1590650999999},{"openTime":1590651000000,"open":9176.5,"high":9176.5,"low":9125.38,"close":9131.93,"volume":7.521967,"closeTime":1590651899999},{"openTime":1590651900000,"open":9128.65,"high":9153.07,"low":9123.23,"close":9149.68,"volume":3.677369,"closeTime":1590652799999},{"openTime":1590652800000,"open":9148.35,"high":9148.35,"low":9108.64,"close":9136.65,"volume":12.315156,"closeTime":1590653699999},{"openTime":1590653700000,"open":9142.34,"high":9166.7,"low":9133.03,"close":9161.41,"volume":14.666071,"closeTime":1590654599999},{"openTime":1590654600000,"open":9160.6,"high":9178.54,"low":9152.43,"close":9167.22,"volume":19.317376,"closeTime":1590655499999},{"openTime":1590655500000,"open":9168.37,"high":9190.58,"low":9168.37,"close":9190.58,"volume":4.228009,"closeTime":1590656399999},{"openTime":1590656400000,"open":9189.44,"high":9194.63,"low":9176.84,"close":9183.71,"volume":18.91622,"closeTime":1590657299999},{"openTime":1590657300000,"open":9181.61,"high":9191.16,"low":9178.45,"close":9179.95,"volume":8.431078,"closeTime":1590658199999},{"openTime":1590658200000,"open":9179.91,"high":9206.5,"low":9173.37,"close":9193.35,"volume":37.694914,"closeTime":1590659099999},{"openTime":1590659100000,"open":9197.61,"high":9201.81,"low":9185.85,"close":9199.26,"volume":16.734659,"closeTime":1590659999999},{"openTime":1590660000000,"open":9198.76,"high":9204.11,"low":9181.65,"close":9193.88,"volume":26.549674,"closeTime":1590660899999},{"openTime":1590660900000,"open":9193.81,"high":9196.6,"low":9181.48,"close":9195.81,"volume":9.561066,"closeTime":1590661799999},{"openTime":1590661800000,"open":9187.72,"high":9192.37,"low":9177.21,"close":9184.35,"volume":6.603609,"closeTime":1590662699999},{"openTime":1590662700000,"open":9184.32,"high":9185.08,"low":9163.46,"close":9163.88,"volume":6.20617,"closeTime":1590663599999},{"openTime":1590663600000,"open":9170.6,"high":9181.64,"low":9158.87,"close":9181.64,"volume":10.667805,"closeTime":1590664499999},{"openTime":1590664500000,"open":9185.73,"high":9244.63,"low":9185.73,"close":9227.9,"volume":44.272062,"closeTime":1590665399999},{"openTime":1590665400000,"open":9227.9,"high":9252.22,"low":9221.35,"close":9247.64,"volume":32.496778,"closeTime":1590666299999},{"openTime":1590666300000,"open":9244,"high":9284.48,"low":9237.99,"close":9270.18,"volume":129.760675,"closeTime":1590667199999},{"openTime":1590667200000,"open":9270.18,"high":9375,"low":9251.81,"close":9354.68,"volume":195.672523,"closeTime":1590668099999},{"openTime":1590668100000,"open":9354.69,"high":9364.69,"low":9338.1,"close":9345.33,"volume":30.92217,"closeTime":1590668999999},{"openTime":1590669000000,"open":9350.25,"high":9427.41,"low":9344,"close":9400,"volume":51.193899,"closeTime":1590669899999},{"openTime":1590669900000,"open":9407.67,"high":9443.75,"low":9391.71,"close":9425,"volume":114.701864,"closeTime":1590670799999},{"openTime":1590670800000,"open":9424.2,"high":9451.84,"low":9384.7,"close":9395.82,"volume":63.098522,"closeTime":1590671699999},{"openTime":1590671700000,"open":9397.9,"high":9411.93,"low":9391.24,"close":9401.01,"volume":62.302601,"closeTime":1590672599999},{"openTime":1590672600000,"open":9404.61,"high":9416.73,"low":9396.65,"close":9402.66,"volume":17.882419,"closeTime":1590673499999},{"openTime":1590673500000,"open":9402.66,"high":9414.72,"low":9394.69,"close":9414.62,"volume":20.24059,"closeTime":1590674399999},{"openTime":1590674400000,"open":9414.62,"high":9510.21,"low":9414.62,"close":9473.01,"volume":82.017048,"closeTime":1590675299999},{"openTime":1590675300000,"open":9469.54,"high":9499,"low":9440.26,"close":9466.74,"volume":19.579559,"closeTime":1590676199999},{"openTime":1590676200000,"open":9463.44,"high":9463.44,"low":9429.8,"close":9438.08,"volume":25.276986,"closeTime":1590677099999},{"openTime":1590677100000,"open":9441.81,"high":9475.49,"low":9425.81,"close":9466.66,"volume":31.271953,"closeTime":1590677999999},{"openTime":1590678000000,"open":9475.01,"high":9487,"low":9436.95,"close":9446.69,"volume":16.420707,"closeTime":1590678899999},{"openTime":1590678900000,"open":9445.79,"high":9479,"low":9445.79,"close":9479,"volume":10.813709,"closeTime":1590679799999},{"openTime":1590679800000,"open":9480.23,"high":9515.68,"low":9463.92,"close":9498.29,"volume":21.41593,"closeTime":1590680699999},{"openTime":1590680700000,"open":9494.02,"high":9513.87,"low":9464.38,"close":9500.57,"volume":49.657704,"closeTime":1590681599999},{"openTime":1590681600000,"open":9498.66,"high":9540.24,"low":9454.53,"close":9473.18,"volume":68.301711,"closeTime":1590682499999},{"openTime":1590682500000,"open":9473.2,"high":9487.73,"low":9443.9,"close":9452.66,"volume":16.397218,"closeTime":1590683399999},{"openTime":1590683400000,"open":9452.66,"high":9477.62,"low":9446.6,"close":9456.24,"volume":9.879083,"closeTime":1590684299999},{"openTime":1590684300000,"open":9462.7,"high":9462.7,"low":9442.44,"close":9452,"volume":14.911305,"closeTime":1590685199999},{"openTime":1590685200000,"open":9452,"high":9467.13,"low":9447.88,"close":9462,"volume":6.099286,"closeTime":1590686099999},{"openTime":1590686100000,"open":9466.14,"high":9467,"low":9449.97,"close":9453.6,"volume":5.24186,"closeTime":1590686999999},{"openTime":1590687000000,"open":9449.32,"high":9470.44,"low":9445.91,"close":9470.44,"volume":14.214848,"closeTime":1590687899999},{"openTime":1590687900000,"open":9470.44,"high":9480.22,"low":9459.18,"close":9465.88,"volume":12.962848,"closeTime":1590688799999},{"openTime":1590688800000,"open":9465.88,"high":9479.42,"low":9451.58,"close":9451.59,"volume":13.74675,"closeTime":1590689699999},{"openTime":1590689700000,"open":9457.84,"high":9462.52,"low":9443.95,"close":9455.03,"volume":8.689912,"closeTime":1590690599999},{"openTime":1590690600000,"open":9455.06,"high":9457.56,"low":9437.75,"close":9440.6,"volume":10.137522,"closeTime":1590691499999},{"openTime":1590691500000,"open":9438.06,"high":9452.76,"low":9425.3,"close":9425.3,"volume":15.601527,"closeTime":1590692399999},{"openTime":1590692400000,"open":9425.3,"high":9458.15,"low":9409.27,"close":9452.38,"volume":20.904603,"closeTime":1590693299999},{"openTime":1590693300000,"open":9446.91,"high":9480.8,"low":9441.14,"close":9465.14,"volume":19.181491,"closeTime":1590694199999},{"openTime":1590694200000,"open":9466.1,"high":9467.6,"low":9450.33,"close":9450.53,"volume":21.911601,"closeTime":1590695099999},{"openTime":1590695100000,"open":9451.28,"high":9475,"low":9444.31,"close":9457.09,"volume":15.599518,"closeTime":1590695999999},{"openTime":1590696000000,"open":9458.34,"high":9465.66,"low":9447.59,"close":9454.6,"volume":11.987381,"closeTime":1590696899999},{"openTime":1590696900000,"open":9449.96,"high":9455.17,"low":9423.37,"close":9432.8,"volume":19.32821,"closeTime":1590697799999},{"openTime":1590697800000,"open":9432.8,"high":9436.72,"low":9420.75,"close":9433.36,"volume":20.594922,"closeTime":1590698699999},{"openTime":1590698700000,"open":9432.36,"high":9456.01,"low":9432.36,"close":9449.96,"volume":12.111104,"closeTime":1590699599999},{"openTime":1590699600000,"open":9453.96,"high":9453.96,"low":9441.53,"close":9441.55,"volume":13.584786,"closeTime":1590700499999},{"openTime":1590700500000,"open":9441.55,"high":9510.52,"low":9434.35,"close":9434.35,"volume":17.417499,"closeTime":1590701399999},{"openTime":1590701400000,"open":9438.28,"high":9438.28,"low":9413.87,"close":9433.84,"volume":5.08935,"closeTime":1590702299999},{"openTime":1590702300000,"open":9437.01,"high":9445.69,"low":9433,"close":9438.5,"volume":7.832589,"closeTime":1590703199999},{"openTime":1590703200000,"open":9439.53,"high":9464.95,"low":9436.94,"close":9457.39,"volume":21.953959,"closeTime":1590704099999},{"openTime":1590704100000,"open":9457.39,"high":9470.75,"low":9452.05,"close":9466.77,"volume":9.805961,"closeTime":1590704999999},{"openTime":1590705000000,"open":9470.75,"high":9524.77,"low":9467,"close":9519.85,"volume":36.499591,"closeTime":1590705899999},{"openTime":1590705900000,"open":9524.77,"high":9560.12,"low":9476.77,"close":9489.26,"volume":38.936574,"closeTime":1590706799999},{"openTime":1590706800000,"open":9489.26,"high":9539.77,"low":9489.26,"close":9531.34,"volume":27.834252,"closeTime":1590707699999},{"openTime":1590707700000,"open":9531.34,"high":9615.97,"low":9531.34,"close":9597.18,"volume":63.931687,"closeTime":1590708599999},{"openTime":1590708600000,"open":9610.04,"high":9626.56,"low":9515.86,"close":9563.59,"volume":30.860954,"closeTime":1590709499999},{"openTime":1590709500000,"open":9563.59,"high":9580.26,"low":9536.32,"close":9576.09,"volume":14.09906,"closeTime":1590710399999},{"openTime":1590710400000,"open":9580.26,"high":9607.8,"low":9540.44,"close":9561.22,"volume":15.107594,"closeTime":1590711299999},{"openTime":1590711300000,"open":9557.67,"high":9564.79,"low":9532.49,"close":9539.53,"volume":16.613672,"closeTime":1590712199999},{"openTime":1590712200000,"open":9551.2,"high":9596.14,"low":9506.4,"close":9525.42,"volume":58.697963,"closeTime":1590713099999},{"openTime":1590713100000,"open":9526.28,"high":9546.66,"low":9500.75,"close":9512.76,"volume":8.380379,"closeTime":1590713999999},{"openTime":1590714000000,"open":9507.2,"high":9534.6,"low":9461.34,"close":9480.76,"volume":24.75875,"closeTime":1590714899999},{"openTime":1590714900000,"open":9472.7,"high":9490.44,"low":9465.65,"close":9483.43,"volume":5.619812,"closeTime":1590715799999},{"openTime":1590715800000,"open":9484.95,"high":9513.44,"low":9479.37,"close":9486.66,"volume":13.590971,"closeTime":1590716699999},{"openTime":1590716700000,"open":9483.87,"high":9522.97,"low":9478.76,"close":9510.93,"volume":7.762304,"closeTime":1590717599999},{"openTime":1590717600000,"open":9512.89,"high":9530.53,"low":9496.61,"close":9499,"volume":13.792376,"closeTime":1590718499999},{"openTime":1590718500000,"open":9499,"high":9516.01,"low":9494.5,"close":9511.91,"volume":8.877809,"closeTime":1590719399999},{"openTime":1590719400000,"open":9509.33,"high":9534.86,"low":9504.79,"close":9522.99,"volume":3.836538,"closeTime":1590720299999},{"openTime":1590720300000,"open":9510.33,"high":9520.83,"low":9499.17,"close":9499.49,"volume":1.175437,"closeTime":1590721199999},{"openTime":1590721200000,"open":9506.99,"high":9530,"low":9506.99,"close":9510,"volume":4.440121,"closeTime":1590722099999},{"openTime":1590722100000,"open":9512.03,"high":9512.03,"low":9490.01,"close":9494.69,"volume":12.539215,"closeTime":1590722999999},{"openTime":1590723000000,"open":9494.35,"high":9510.89,"low":9488.76,"close":9502.89,"volume":4.699054,"closeTime":1590723899999},{"openTime":1590723900000,"open":9501.45,"high":9534.85,"low":9496.06,"close":9514.9,"volume":8.06713,"closeTime":1590724799999},{"openTime":1590724800000,"open":9513.78,"high":9538.32,"low":9513.05,"close":9530.36,"volume":10.745222,"closeTime":1590725699999},{"openTime":1590725700000,"open":9525,"high":9529.19,"low":9511.9,"close":9511.9,"volume":7.858869,"closeTime":1590726599999},{"openTime":1590726600000,"open":9511.45,"high":9519.41,"low":9501.06,"close":9501.06,"volume":1.973119,"closeTime":1590727499999},{"openTime":1590727500000,"open":9501.06,"high":9520.17,"low":9490.12,"close":9501.97,"volume":12.994202,"closeTime":1590728399999},{"openTime":1590728400000,"open":9498.05,"high":9507.51,"low":9473.81,"close":9473.81,"volume":6.174182,"closeTime":1590729299999},{"openTime":1590729300000,"open":9481.96,"high":9513.46,"low":9469,"close":9509.09,"volume":6.776885,"closeTime":1590730199999},{"openTime":1590730200000,"open":9517.54,"high":9527.73,"low":9509.25,"close":9511.54,"volume":11.112426,"closeTime":1590731099999},{"openTime":1590731100000,"open":9511.22,"high":9518.21,"low":9503.03,"close":9516.21,"volume":6.539488,"closeTime":1590731999999},{"openTime":1590732000000,"open":9509.98,"high":9527,"low":9504,"close":9522.66,"volume":6.162629,"closeTime":1590732899999},{"openTime":1590732900000,"open":9515,"high":9542.48,"low":9515,"close":9537.93,"volume":7.117404,"closeTime":1590733799999},{"openTime":1590733800000,"open":9541.65,"high":9547.75,"low":9527.28,"close":9529.88,"volume":22.600009,"closeTime":1590734699999},{"openTime":1590734700000,"open":9532.3,"high":9532.3,"low":9508.75,"close":9509.65,"volume":8.582614,"closeTime":1590735599999},{"openTime":1590735600000,"open":9515.16,"high":9533.47,"low":9504,"close":9527.99,"volume":13.096476,"closeTime":1590736499999},{"openTime":1590736500000,"open":9530.35,"high":9537.26,"low":9511.84,"close":9528.08,"volume":14.07315,"closeTime":1590737399999},{"openTime":1590737400000,"open":9527.85,"high":9532.63,"low":9508.11,"close":9516.61,"volume":20.474676,"closeTime":1590738299999},{"openTime":1590738300000,"open":9513.71,"high":9530.61,"low":9511.9,"close":9517.77,"volume":26.584756,"closeTime":1590739199999},{"openTime":1590739200000,"open":9515.53,"high":9569.59,"low":9515.53,"close":9567.24,"volume":43.484277,"closeTime":1590740099999},{"openTime":1590740100000,"open":9570,"high":9596.12,"low":9434.37,"close":9449.34,"volume":127.242933,"closeTime":1590740999999},{"openTime":1590741000000,"open":9447.89,"high":9494.45,"low":9411.63,"close":9480.62,"volume":83.80614,"closeTime":1590741899999},{"openTime":1590741900000,"open":9474.13,"high":9474.13,"low":9446.35,"close":9446.35,"volume":24.105313,"closeTime":1590742799999},{"openTime":1590742800000,"open":9450,"high":9471.23,"low":9442.44,"close":9465.31,"volume":4.550203,"closeTime":1590743699999},{"openTime":1590743700000,"open":9461.1,"high":9475,"low":9446,"close":9454.84,"volume":11.368016,"closeTime":1590744599999},{"openTime":1590744600000,"open":9448.2,"high":9487.4,"low":9435.15,"close":9458.77,"volume":31.879057,"closeTime":1590745499999},{"openTime":1590745500000,"open":9467.51,"high":9469,"low":9442.16,"close":9442.16,"volume":18.70194,"closeTime":1590746399999},{"openTime":1590746400000,"open":9439.55,"high":9462,"low":9423.71,"close":9459.04,"volume":7.464092,"closeTime":1590747299999},{"openTime":1590747300000,"open":9456.27,"high":9467.95,"low":9441.5,"close":9453.7,"volume":7.733967,"closeTime":1590748199999},{"openTime":1590748200000,"open":9453.7,"high":9455.9,"low":9412.71,"close":9429.73,"volume":11.0667,"closeTime":1590749099999},{"openTime":1590749100000,"open":9423.96,"high":9423.97,"low":9354.3,"close":9357.2,"volume":65.199951,"closeTime":1590749999999},{"openTime":1590750000000,"open":9356.07,"high":9394.11,"low":9336.82,"close":9387.1,"volume":21.928541,"closeTime":1590750899999},{"openTime":1590750900000,"open":9381.29,"high":9412.09,"low":9368.39,"close":9412.09,"volume":11.100463,"closeTime":1590751799999},{"openTime":1590751800000,"open":9409,"high":9411.06,"low":9392.26,"close":9397.38,"volume":3.278233,"closeTime":1590752699999},{"openTime":1590752700000,"open":9388.95,"high":9402.38,"low":9376.59,"close":9395.3,"volume":10.657078,"closeTime":1590753599999},{"openTime":1590753600000,"open":9400,"high":9435,"low":9371.9,"close":9431.87,"volume":12.026094,"closeTime":1590754499999},{"openTime":1590754500000,"open":9433.25,"high":9449.98,"low":9421.23,"close":9430.31,"volume":14.107268,"closeTime":1590755399999},{"openTime":1590755400000,"open":9436.62,"high":9440.11,"low":9420.92,"close":9433.6,"volume":2.028881,"closeTime":1590756299999},{"openTime":1590756300000,"open":9418.68,"high":9429.04,"low":9395.36,"close":9395.5,"volume":14.566875,"closeTime":1590757199999},{"openTime":1590757200000,"open":9390.66,"high":9434.43,"low":9381.28,"close":9434.43,"volume":12.320436,"closeTime":1590758099999},{"openTime":1590758100000,"open":9430.83,"high":9430.83,"low":9409.49,"close":9424.71,"volume":6.702342,"closeTime":1590758999999},{"openTime":1590759000000,"open":9426.71,"high":9426.71,"low":9395.36,"close":9406.31,"volume":1.804033,"closeTime":1590759899999},{"openTime":1590759900000,"open":9396.96,"high":9439.03,"low":9396.96,"close":9430.48,"volume":15.520467,"closeTime":1590760799999},{"openTime":1590760800000,"open":9424.9,"high":9480.47,"low":9423.39,"close":9449.88,"volume":33.766024,"closeTime":1590761699999},{"openTime":1590761700000,"open":9447.18,"high":9462.24,"low":9435.03,"close":9444.35,"volume":17.347921,"closeTime":1590762599999},{"openTime":1590762600000,"open":9445.42,"high":9449.98,"low":9423,"close":9439.72,"volume":14.032278,"closeTime":1590763499999},{"openTime":1590763500000,"open":9434.97,"high":9443.32,"low":9421.09,"close":9437.78,"volume":21.939084,"closeTime":1590764399999},{"openTime":1590764400000,"open":9442.5,"high":9442.5,"low":9424.61,"close":9433.6,"volume":5.405981,"closeTime":1590765299999},{"openTime":1590765300000,"open":9423,"high":9423,"low":9326,"close":9385.93,"volume":60.638969,"closeTime":1590766199999},{"openTime":1590766200000,"open":9383.93,"high":9400,"low":9369.87,"close":9369.87,"volume":12.229715,"closeTime":1590767099999},{"openTime":1590767100000,"open":9363.65,"high":9401.02,"low":9362.54,"close":9400.1,"volume":18.006395,"closeTime":1590767999999},{"openTime":1590768000000,"open":9400.57,"high":9438.37,"low":9381.42,"close":9417.78,"volume":74.855136,"closeTime":1590768899999},{"openTime":1590768900000,"open":9420.82,"high":9433.54,"low":9410.8,"close":9419,"volume":10.959087,"closeTime":1590769799999},{"openTime":1590769800000,"open":9418.52,"high":9422.18,"low":9408,"close":9414.06,"volume":12.805968,"closeTime":1590770699999},{"openTime":1590770700000,"open":9418,"high":9443.54,"low":9418,"close":9429.36,"volume":18.294376,"closeTime":1590771599999},{"openTime":1590771600000,"open":9426.01,"high":9436.54,"low":9409.36,"close":9436.54,"volume":6.44017,"closeTime":1590772499999},{"openTime":1590772500000,"open":9436,"high":9450,"low":9427.57,"close":9429.32,"volume":24.58908,"closeTime":1590773399999},{"openTime":1590773400000,"open":9433.34,"high":9436.58,"low":9415.94,"close":9425.49,"volume":11.901777,"closeTime":1590774299999},{"openTime":1590774300000,"open":9431.4,"high":9436.4,"low":9420.27,"close":9425.07,"volume":22.524287,"closeTime":1590775199999},{"openTime":1590775200000,"open":9418.01,"high":9426.13,"low":9396.52,"close":9407.5,"volume":13.707991,"closeTime":1590776099999},{"openTime":1590776100000,"open":9405.7,"high":9427.12,"low":9390.69,"close":9412.93,"volume":15.50885,"closeTime":1590776999999},{"openTime":1590777000000,"open":9408.53,"high":9421.82,"low":9400,"close":9409.53,"volume":12.556491,"closeTime":1590777899999},{"openTime":1590777900000,"open":9410.86,"high":9436.74,"low":9395.94,"close":9427.49,"volume":10.287882,"closeTime":1590778799999},{"openTime":1590778800000,"open":9427.49,"high":9428.92,"low":9407,"close":9413.34,"volume":12.977396,"closeTime":1590779699999},{"openTime":1590779700000,"open":9413.02,"high":9420.41,"low":9407.57,"close":9414.2,"volume":2.746495,"closeTime":1590780599999},{"openTime":1590780600000,"open":9407.43,"high":9416.29,"low":9395.36,"close":9397.43,"volume":6.712092,"closeTime":1590781499999},{"openTime":1590781500000,"open":9396.24,"high":9409.08,"low":9393,"close":9396.43,"volume":11.902262,"closeTime":1590782399999},{"openTime":1590782400000,"open":9393,"high":9415.71,"low":9382.04,"close":9415.71,"volume":7.406089,"closeTime":1590783299999},{"openTime":1590783300000,"open":9413.6,"high":9420.44,"low":9406.68,"close":9411.85,"volume":10.910314,"closeTime":1590784199999},{"openTime":1590784200000,"open":9410.71,"high":9423.53,"low":9406.69,"close":9421.31,"volume":6.83578,"closeTime":1590785099999},{"openTime":1590785100000,"open":9420.92,"high":9420.92,"low":9413.45,"close":9417.99,"volume":6.294872,"closeTime":1590785999999},{"openTime":1590786000000,"open":9418,"high":9418,"low":9392.18,"close":9392.18,"volume":6.922883,"closeTime":1590786899999},{"openTime":1590786900000,"open":9394.36,"high":9402.84,"low":9380.05,"close":9393.3,"volume":5.231609,"closeTime":1590787799999},{"openTime":1590787800000,"open":9393,"high":9400.27,"low":9383.08,"close":9385.51,"volume":4.921623,"closeTime":1590788699999},{"openTime":1590788700000,"open":9385.51,"high":9388.87,"low":9365.63,"close":9388.55,"volume":6.250249,"closeTime":1590789599999},{"openTime":1590789600000,"open":9389.63,"high":9405.38,"low":9367.85,"close":9400,"volume":11.084282,"closeTime":1590790499999},{"openTime":1590790500000,"open":9400,"high":9410.6,"low":9390.02,"close":9410.6,"volume":4.944969,"closeTime":1590791399999},{"openTime":1590791400000,"open":9412.42,"high":9428.43,"low":9408.34,"close":9424.54,"volume":3.100396,"closeTime":1590792299999},{"openTime":1590792300000,"open":9412.34,"high":9434.35,"low":9411.38,"close":9423.48,"volume":10.580257,"closeTime":1590793199999},{"openTime":1590793200000,"open":9423.24,"high":9428.1,"low":9413.05,"close":9427.68,"volume":8.624237,"closeTime":1590794099999},{"openTime":1590794100000,"open":9426.62,"high":9447.62,"low":9421.44,"close":9440.01,"volume":12.177121,"closeTime":1590794999999},{"openTime":1590795000000,"open":9436,"high":9448.01,"low":9422.41,"close":9426.47,"volume":37.862993,"closeTime":1590795899999},{"openTime":1590795900000,"open":9433.5,"high":9440.93,"low":9418.95,"close":9427.44,"volume":19.014118,"closeTime":1590796799999},{"openTime":1590796800000,"open":9428.65,"high":9428.65,"low":9385.93,"close":9387.73,"volume":2.793141,"closeTime":1590797699999},{"openTime":1590797700000,"open":9392.87,"high":9392.87,"low":9350.71,"close":9368.74,"volume":15.209631,"closeTime":1590798599999},{"openTime":1590798600000,"open":9368.74,"high":9389.59,"low":9359.89,"close":9382,"volume":23.671689,"closeTime":1590799499999},{"openTime":1590799500000,"open":9381.3,"high":9388.73,"low":9361.7,"close":9361.7,"volume":6.695718,"closeTime":1590800399999},{"openTime":1590800400000,"open":9365.93,"high":9373.91,"low":9353.18,"close":9355.51,"volume":1.221646,"closeTime":1590801299999},{"openTime":1590801300000,"open":9358.16,"high":9395.31,"low":9350,"close":9392.91,"volume":41.013622,"closeTime":1590802199999},{"openTime":1590802200000,"open":9395.31,"high":9395.65,"low":9378.43,"close":9378.43,"volume":6.042431,"closeTime":1590803099999},{"openTime":1590803100000,"open":9383.66,"high":9391.46,"low":9367.38,"close":9370.37,"volume":2.041416,"closeTime":1590803999999},{"openTime":1590804000000,"open":9366.03,"high":9380.56,"low":9362.54,"close":9380.33,"volume":11.892923,"closeTime":1590804899999},{"openTime":1590804900000,"open":9376.57,"high":9386.97,"low":9369.43,"close":9374.3,"volume":4.707475,"closeTime":1590805799999},{"openTime":1590805800000,"open":9374.71,"high":9387.14,"low":9364.55,"close":9364.55,"volume":5.400767,"closeTime":1590806699999},{"openTime":1590806700000,"open":9366.16,"high":9382.84,"low":9360.1,"close":9378.04,"volume":5.214989,"closeTime":1590807599999},{"openTime":1590807600000,"open":9382.84,"high":9382.87,"low":9341.06,"close":9362.53,"volume":11.456555,"closeTime":1590808499999},{"openTime":1590808500000,"open":9357.02,"high":9357.36,"low":9330,"close":9344,"volume":5.239327,"closeTime":1590809399999},{"openTime":1590809400000,"open":9342,"high":9362.94,"low":9337,"close":9361.47,"volume":1.258083,"closeTime":1590810299999},{"openTime":1590810300000,"open":9361.48,"high":9391.4,"low":9357.1,"close":9385.42,"volume":6.158968,"closeTime":1590811199999},{"openTime":1590811200000,"open":9392.79,"high":9443,"low":9389.01,"close":9421.85,"volume":9.256939,"closeTime":1590812099999},{"openTime":1590812100000,"open":9426.18,"high":9497,"low":9426.18,"close":9491.61,"volume":40.133856,"closeTime":1590812999999},{"openTime":1590813000000,"open":9497,"high":9545.4,"low":9480.28,"close":9545.4,"volume":35.255282,"closeTime":1590813899999},{"openTime":1590813900000,"open":9546.18,"high":9559.15,"low":9490.65,"close":9510.85,"volume":18.575934,"closeTime":1590814799999},{"openTime":1590814800000,"open":9510.85,"high":9538.15,"low":9504.49,"close":9512.84,"volume":7.618227,"closeTime":1590815699999},{"openTime":1590815700000,"open":9516.32,"high":9526.55,"low":9502.74,"close":9512.74,"volume":2.530955,"closeTime":1590816599999},{"openTime":1590816600000,"open":9515.61,"high":9532.47,"low":9511.64,"close":9517.43,"volume":6.016872,"closeTime":1590817499999},{"openTime":1590817500000,"open":9516,"high":9568.95,"low":9516,"close":9553.13,"volume":13.862294,"closeTime":1590818399999},{"openTime":1590818400000,"open":9555.32,"high":9595.99,"low":9555.32,"close":9560.41,"volume":18.323178,"closeTime":1590819299999},{"openTime":1590819300000,"open":9562.29,"high":9564.46,"low":9534.42,"close":9546.38,"volume":9.86383,"closeTime":1590820199999},{"openTime":1590820200000,"open":9546.39,"high":9574.25,"low":9539.85,"close":9573.41,"volume":6.443067,"closeTime":1590821099999},{"openTime":1590821100000,"open":9574.04,"high":9574.04,"low":9543.54,"close":9552.27,"volume":6.391434,"closeTime":1590821999999},{"openTime":1590822000000,"open":9552.26,"high":9555.48,"low":9522.1,"close":9538.31,"volume":157.548728,"closeTime":1590822899999},{"openTime":1590822900000,"open":9539.68,"high":9561.59,"low":9530.12,"close":9561.59,"volume":17.051825,"closeTime":1590823799999},{"openTime":1590823800000,"open":9561.6,"high":9564.81,"low":9535.38,"close":9535.38,"volume":14.251497,"closeTime":1590824699999},{"openTime":1590824700000,"open":9542.47,"high":9555.14,"low":9526.94,"close":9526.94,"volume":10.856417,"closeTime":1590825599999},{"openTime":1590825600000,"open":9530.4,"high":9551.5,"low":9526.94,"close":9537.12,"volume":11.217425,"closeTime":1590826499999},{"openTime":1590826500000,"open":9537.99,"high":9557.08,"low":9531.23,"close":9550,"volume":25.026038,"closeTime":1590827399999},{"openTime":1590827400000,"open":9550.32,"high":9557.37,"low":9546.25,"close":9549.99,"volume":3.191333,"closeTime":1590828299999},{"openTime":1590828300000,"open":9546.27,"high":9551.6,"low":9537.47,"close":9538.84,"volume":3.8912,"closeTime":1590829199999},{"openTime":1590829200000,"open":9536.12,"high":9542.1,"low":9460.13,"close":9487.04,"volume":137.318682,"closeTime":1590830099999},{"openTime":1590830100000,"open":9494.42,"high":9517.37,"low":9485.95,"close":9500.31,"volume":17.499357,"closeTime":1590830999999},{"openTime":1590831000000,"open":9503.7,"high":9508.07,"low":9490.55,"close":9499.63,"volume":8.664693,"closeTime":1590831899999},{"openTime":1590831900000,"open":9507.4,"high":9512.2,"low":9490.1,"close":9496.94,"volume":10.139727,"closeTime":1590832799999},{"openTime":1590832800000,"open":9499.94,"high":9514.12,"low":9485.16,"close":9505.94,"volume":9.856588,"closeTime":1590833699999},{"openTime":1590833700000,"open":9512.2,"high":9531.25,"low":9511.87,"close":9514.02,"volume":8.024307,"closeTime":1590834599999},{"openTime":1590834600000,"open":9520.31,"high":9522.23,"low":9500,"close":9500,"volume":10.835774,"closeTime":1590835499999},{"openTime":1590835500000,"open":9500,"high":9527.74,"low":9500,"close":9521.1,"volume":2.499881,"closeTime":1590836399999},{"openTime":1590836400000,"open":9522.62,"high":9569.31,"low":9522.62,"close":9557.95,"volume":23.791308,"closeTime":1590837299999},{"openTime":1590837300000,"open":9552.99,"high":9574.6,"low":9550.04,"close":9574.6,"volume":5.84481,"closeTime":1590838199999},{"openTime":1590838200000,"open":9574.8,"high":9579.68,"low":9527.78,"close":9527.78,"volume":11.872356,"closeTime":1590839099999},{"openTime":1590839100000,"open":9525.84,"high":9551.09,"low":9525.84,"close":9551.09,"volume":4.923131,"closeTime":1590839999999},{"openTime":1590840000000,"open":9550.49,"high":9553.12,"low":9521.31,"close":9531.56,"volume":8.411188,"closeTime":1590840899999},{"openTime":1590840900000,"open":9523.62,"high":9525.24,"low":9503.44,"close":9518.87,"volume":9.015113,"closeTime":1590841799999},{"openTime":1590841800000,"open":9515.52,"high":9542.03,"low":9515.4,"close":9530.94,"volume":9.524244,"closeTime":1590842699999},{"openTime":1590842700000,"open":9532.23,"high":9549.36,"low":9531.21,"close":9542.95,"volume":4.514471,"closeTime":1590843599999},{"openTime":1590843600000,"open":9539.26,"high":9547.19,"low":9527.32,"close":9537.43,"volume":9.20975,"closeTime":1590844499999},{"openTime":1590844500000,"open":9538.22,"high":9543.45,"low":9517.57,"close":9517.57,"volume":9.121666,"closeTime":1590845399999},{"openTime":1590845400000,"open":9524.36,"high":9569.41,"low":9517.57,"close":9544.59,"volume":21.407118,"closeTime":1590846299999},{"openTime":1590846300000,"open":9554.45,"high":9563,"low":9543.5,"close":9560,"volume":23.41956,"closeTime":1590847199999},{"openTime":1590847200000,"open":9563,"high":9567.54,"low":9539.71,"close":9539.71,"volume":22.294416,"closeTime":1590848099999},{"openTime":1590848100000,"open":9536.95,"high":9549.3,"low":9535.09,"close":9542.92,"volume":10.288287,"closeTime":1590848999999},{"openTime":1590849000000,"open":9549.96,"high":9573.96,"low":9549.37,"close":9553.11,"volume":33.398832,"closeTime":1590849899999},{"openTime":1590849900000,"open":9553.77,"high":9556.97,"low":9537.31,"close":9546.42,"volume":5.772133,"closeTime":1590850799999},{"openTime":1590850800000,"open":9542.29,"high":9547.84,"low":9500.13,"close":9504.36,"volume":18.822704,"closeTime":1590851699999},{"openTime":1590851700000,"open":9505.38,"high":9532.62,"low":9494.25,"close":9505.31,"volume":20.00107,"closeTime":1590852599999},{"openTime":1590852600000,"open":9505.31,"high":9520.3,"low":9499,"close":9510.62,"volume":9.29245,"closeTime":1590853499999},{"openTime":1590853500000,"open":9515.22,"high":9538,"low":9506.53,"close":9533.01,"volume":6.606027,"closeTime":1590854399999},{"openTime":1590854400000,"open":9536.23,"high":9543.08,"low":9509.97,"close":9534.97,"volume":9.59455,"closeTime":1590855299999},{"openTime":1590855300000,"open":9535.14,"high":9541.93,"low":9518.35,"close":9531.88,"volume":8.718466,"closeTime":1590856199999},{"openTime":1590856200000,"open":9531.88,"high":9547.01,"low":9526.06,"close":9539.15,"volume":5.045479,"closeTime":1590857099999},{"openTime":1590857100000,"open":9539.32,"high":9551.57,"low":9535.51,"close":9536.48,"volume":8.876828,"closeTime":1590857999999},{"openTime":1590858000000,"open":9536.53,"high":9536.53,"low":9517.54,"close":9531.92,"volume":13.570609,"closeTime":1590858899999},{"openTime":1590858900000,"open":9534.02,"high":9534.02,"low":9513.87,"close":9513.87,"volume":3.844303,"closeTime":1590859799999},{"openTime":1590859800000,"open":9517.23,"high":9534.66,"low":9517.22,"close":9533.57,"volume":15.201004,"closeTime":1590860699999},{"openTime":1590860700000,"open":9533.58,"high":9546.96,"low":9519.9,"close":9524.96,"volume":17.928088,"closeTime":1590861599999},{"openTime":1590861600000,"open":9521,"high":9539.4,"low":9518.28,"close":9539.4,"volume":10.370753,"closeTime":1590862499999},{"openTime":1590862500000,"open":9539.39,"high":9546.76,"low":9532.83,"close":9543.68,"volume":7.958568,"closeTime":1590863399999},{"openTime":1590863400000,"open":9543.68,"high":9545.71,"low":9533.22,"close":9542.59,"volume":3.779945,"closeTime":1590864299999},{"openTime":1590864300000,"open":9539.5,"high":9539.5,"low":9522.43,"close":9533.17,"volume":12.87798,"closeTime":1590865199999},{"openTime":1590865200000,"open":9533.14,"high":9533.14,"low":9516.29,"close":9519.59,"volume":2.572422,"closeTime":1590866099999},{"openTime":1590866100000,"open":9524.34,"high":9536,"low":9521.15,"close":9528.98,"volume":6.069813,"closeTime":1590866999999},{"openTime":1590867000000,"open":9536.88,"high":9540.02,"low":9530.27,"close":9534.56,"volume":1.899638,"closeTime":1590867899999},{"openTime":1590867900000,"open":9540.04,"high":9545.18,"low":9535.23,"close":9535.45,"volume":3.261159,"closeTime":1590868799999},{"openTime":1590868800000,"open":9542.47,"high":9543.13,"low":9477.87,"close":9491.37,"volume":34.020754,"closeTime":1590869699999},{"openTime":1590869700000,"open":9484.4,"high":9493.95,"low":9480.8,"close":9487.5,"volume":10.355381,"closeTime":1590870599999},{"openTime":1590870600000,"open":9484.03,"high":9491.2,"low":9399.7,"close":9430.81,"volume":93.997557,"closeTime":1590871499999},{"openTime":1590871500000,"open":9429.41,"high":9450,"low":9401.4,"close":9435.5,"volume":6.998278,"closeTime":1590872399999},{"openTime":1590872400000,"open":9440,"high":9458.93,"low":9440,"close":9446.05,"volume":44.031134,"closeTime":1590873299999},{"openTime":1590873300000,"open":9446.18,"high":9458.61,"low":9445,"close":9457.62,"volume":11.89466,"closeTime":1590874199999},{"openTime":1590874200000,"open":9451.23,"high":9451.23,"low":9436.77,"close":9439.06,"volume":1.462422,"closeTime":1590875099999},{"openTime":1590875100000,"open":9439.72,"high":9496.88,"low":9434.73,"close":9491.15,"volume":22.359763,"closeTime":1590875999999},{"openTime":1590876000000,"open":9490.13,"high":9533.49,"low":9468.52,"close":9533.49,"volume":40.44609,"closeTime":1590876899999},{"openTime":1590876900000,"open":9534.43,"high":9572.25,"low":9525.24,"close":9554.23,"volume":36.939985,"closeTime":1590877799999},{"openTime":1590877800000,"open":9556.09,"high":9739.44,"low":9537.31,"close":9720.51,"volume":262.580052,"closeTime":1590878699999},{"openTime":1590878700000,"open":9727.56,"high":9760.4,"low":9672.01,"close":9728.19,"volume":163.531444,"closeTime":1590879599999},{"openTime":1590879600000,"open":9728.19,"high":9746.89,"low":9676.16,"close":9701.79,"volume":37.466072,"closeTime":1590880499999},{"openTime":1590880500000,"open":9703.66,"high":9714.27,"low":9642.78,"close":9689.44,"volume":31.67298,"closeTime":1590881399999},{"openTime":1590881400000,"open":9686.02,"high":9707.95,"low":9665.57,"close":9699.73,"volume":16.368113,"closeTime":1590882299999},{"openTime":1590882300000,"open":9693.23,"high":9701.85,"low":9677.82,"close":9700.13,"volume":29.316646,"closeTime":1590883199999},{"openTime":1590883200000,"open":9700.13,"high":9705.12,"low":9656.93,"close":9665.92,"volume":10.5308,"closeTime":1590884099999},{"openTime":1590884100000,"open":9657.68,"high":9675.54,"low":9653.27,"close":9664.57,"volume":8.60325,"closeTime":1590884999999},{"openTime":1590885000000,"open":9664.57,"high":9675.54,"low":9644.23,"close":9644.23,"volume":6.994128,"closeTime":1590885899999},{"openTime":1590885900000,"open":9644.88,"high":9671.12,"low":9639.22,"close":9654.87,"volume":2.362053,"closeTime":1590886799999},{"openTime":1590886800000,"open":9655.18,"high":9674.43,"low":9649.36,"close":9649.68,"volume":15.280795,"closeTime":1590887699999},{"openTime":1590887700000,"open":9661.38,"high":9676.52,"low":9652,"close":9653.77,"volume":10.244596,"closeTime":1590888599999},{"openTime":1590888600000,"open":9650,"high":9656.47,"low":9637.98,"close":9649.85,"volume":6.085159,"closeTime":1590889499999},{"openTime":1590889500000,"open":9649.85,"high":9663.84,"low":9628.3,"close":9659.98,"volume":4.532215,"closeTime":1590890399999},{"openTime":1590890400000,"open":9652.86,"high":9654.08,"low":9618.1,"close":9622.19,"volume":9.337838,"closeTime":1590891299999},{"openTime":1590891300000,"open":9625.85,"high":9643.83,"low":9610,"close":9639.79,"volume":4.913967,"closeTime":1590892199999},{"openTime":1590892200000,"open":9632.38,"high":9647.54,"low":9629.8,"close":9639.54,"volume":3.690114,"closeTime":1590893099999},{"openTime":1590893100000,"open":9639.53,"high":9651.03,"low":9634.89,"close":9638.79,"volume":3.815513,"closeTime":1590893999999},{"openTime":1590894000000,"open":9643.59,"high":9643.59,"low":9616.1,"close":9628.05,"volume":6.594102,"closeTime":1590894899999},{"openTime":1590894900000,"open":9627.06,"high":9656.59,"low":9614.86,"close":9652.83,"volume":22.946244,"closeTime":1590895799999},{"openTime":1590895800000,"open":9639.37,"high":9647.38,"low":9583.5,"close":9599.21,"volume":24.040461,"closeTime":1590896699999},{"openTime":1590896700000,"open":9598.28,"high":9598.5,"low":9555.43,"close":9576.48,"volume":29.465362,"closeTime":1590897599999},{"openTime":1590897600000,"open":9573.65,"high":9600.63,"low":9563.79,"close":9597.47,"volume":13.184046,"closeTime":1590898499999},{"openTime":1590898500000,"open":9590.63,"high":9590.63,"low":9518.35,"close":9536.78,"volume":55.331809,"closeTime":1590899399999},{"openTime":1590899400000,"open":9529.69,"high":9571.28,"low":9529.04,"close":9557.29,"volume":12.260974,"closeTime":1590900299999},{"openTime":1590900300000,"open":9556.41,"high":9573.94,"low":9554.45,"close":9554.45,"volume":18.656969,"closeTime":1590901199999},{"openTime":1590901200000,"open":9558.06,"high":9578.49,"low":9553.33,"close":9573.69,"volume":6.88452,"closeTime":1590902099999},{"openTime":1590902100000,"open":9566.93,"high":9611.43,"low":9565.23,"close":9586.55,"volume":44.698631,"closeTime":1590902999999},{"openTime":1590903000000,"open":9586.15,"high":9590.82,"low":9567.99,"close":9589.82,"volume":3.097248,"closeTime":1590903899999},{"openTime":1590903900000,"open":9590.62,"high":9590.62,"low":9562.09,"close":9570.56,"volume":3.277712,"closeTime":1590904799999},{"openTime":1590904800000,"open":9570.66,"high":9574.34,"low":9556.52,"close":9559.56,"volume":2.376333,"closeTime":1590905699999},{"openTime":1590905700000,"open":9567.88,"high":9573.8,"low":9550.34,"close":9557.61,"volume":3.690023,"closeTime":1590906599999},{"openTime":1590906600000,"open":9550.34,"high":9572.45,"low":9547.2,"close":9567.74,"volume":5.723828,"closeTime":1590907499999},{"openTime":1590907500000,"open":9574.67,"high":9580.81,"low":9544.8,"close":9548.53,"volume":13.196079,"closeTime":1590908399999},{"openTime":1590908400000,"open":9544.76,"high":9573.8,"low":9520,"close":9573.8,"volume":9.899967,"closeTime":1590909299999},{"openTime":1590909300000,"open":9574.08,"high":9584.87,"low":9565.19,"close":9582.4,"volume":2.163869,"closeTime":1590910199999},{"openTime":1590910200000,"open":9582.4,"high":9586.58,"low":9568.81,"close":9575.61,"volume":11.532304,"closeTime":1590911099999},{"openTime":1590911100000,"open":9574.94,"high":9574.94,"low":9556.79,"close":9563.68,"volume":1.835964,"closeTime":1590911999999},{"openTime":1590912000000,"open":9557.61,"high":9575.59,"low":9550,"close":9568.06,"volume":3.611541,"closeTime":1590912899999},{"openTime":1590912900000,"open":9577.36,"high":9577.54,"low":9549.88,"close":9549.88,"volume":2.125107,"closeTime":1590913799999},{"openTime":1590913800000,"open":9550,"high":9558.74,"low":9533.31,"close":9545.23,"volume":5.011948,"closeTime":1590914699999},{"openTime":1590914700000,"open":9545.21,"high":9545.23,"low":9519.23,"close":9537.84,"volume":39.959144,"closeTime":1590915599999},{"openTime":1590915600000,"open":9537.74,"high":9557.06,"low":9485.92,"close":9545.65,"volume":45.461599,"closeTime":1590916499999},{"openTime":1590916500000,"open":9551.5,"high":9566.51,"low":9546.33,"close":9561.06,"volume":1.464935,"closeTime":1590917399999},{"openTime":1590917400000,"open":9560,"high":9560.28,"low":9547.23,"close":9553.92,"volume":3.079732,"closeTime":1590918299999},{"openTime":1590918300000,"open":9556.15,"high":9566.33,"low":9538.4,"close":9556.71,"volume":2.530717,"closeTime":1590919199999},{"openTime":1590919200000,"open":9557.76,"high":9580.81,"low":9557.76,"close":9568.25,"volume":1.775135,"closeTime":1590920099999},{"openTime":1590920100000,"open":9568.25,"high":9568.25,"low":9549.08,"close":9566.96,"volume":1.343707,"closeTime":1590920999999},{"openTime":1590921000000,"open":9566.96,"high":9586.18,"low":9559.12,"close":9581.82,"volume":6.013017,"closeTime":1590921899999},{"openTime":1590921900000,"open":9581.82,"high":9602.86,"low":9568,"close":9600,"volume":13.016115,"closeTime":1590922799999},{"openTime":1590922800000,"open":9595.19,"high":9596.09,"low":9571.23,"close":9571.23,"volume":4.986608,"closeTime":1590923699999},{"openTime":1590923700000,"open":9577.98,"high":9579.03,"low":9567.66,"close":9568.93,"volume":5.562603,"closeTime":1590924599999},{"openTime":1590924600000,"open":9574.3,"high":9589.98,"low":9565.47,"close":9580.09,"volume":19.765988,"closeTime":1590925499999},{"openTime":1590925500000,"open":9580.1,"high":9590.82,"low":9570.92,"close":9587.01,"volume":9.721606,"closeTime":1590926399999},{"openTime":1590926400000,"open":9587.01,"high":9641.58,"low":9587.01,"close":9616.42,"volume":25.796949,"closeTime":1590927299999},{"openTime":1590927300000,"open":9619.46,"high":9625.74,"low":9590.73,"close":9598.03,"volume":11.333937,"closeTime":1590928199999},{"openTime":1590928200000,"open":9594.07,"high":9595.01,"low":9557.89,"close":9565.27,"volume":20.362288,"closeTime":1590929099999},{"openTime":1590929100000,"open":9563.2,"high":9581.8,"low":9554.09,"close":9576.15,"volume":10.625957,"closeTime":1590929999999},{"openTime":1590930000000,"open":9576.15,"high":9581.06,"low":9546.91,"close":9549.35,"volume":12.603808,"closeTime":1590930899999},{"openTime":1590930900000,"open":9544.43,"high":9595.24,"low":9519.88,"close":9589.75,"volume":26.739233,"closeTime":1590931799999},{"openTime":1590931800000,"open":9587.95,"high":9589.79,"low":9554.99,"close":9564.66,"volume":4.748821,"closeTime":1590932699999},{"openTime":1590932700000,"open":9562.32,"high":9569.07,"low":9549.36,"close":9552.34,"volume":6.896134,"closeTime":1590933599999},{"openTime":1590933600000,"open":9546.44,"high":9559.59,"low":9522.75,"close":9535.32,"volume":34.674941,"closeTime":1590934499999},{"openTime":1590934500000,"open":9531.06,"high":9551.12,"low":9514.74,"close":9537.44,"volume":6.498709,"closeTime":1590935399999},{"openTime":1590935400000,"open":9535.63,"high":9546.49,"low":9523.44,"close":9531.77,"volume":5.637263,"closeTime":1590936299999},{"openTime":1590936300000,"open":9526.21,"high":9529.1,"low":9453.38,"close":9476.85,"volume":47.541451,"closeTime":1590937199999},{"openTime":1590937200000,"open":9468.4,"high":9499.22,"low":9452,"close":9468.71,"volume":13.075805,"closeTime":1590938099999},{"openTime":1590938100000,"open":9476.66,"high":9480.92,"low":9442.57,"close":9447.89,"volume":5.208766,"closeTime":1590938999999},{"openTime":1590939000000,"open":9444.38,"high":9480.92,"low":9435.59,"close":9460,"volume":36.669775,"closeTime":1590939899999},{"openTime":1590939900000,"open":9456.52,"high":9500.76,"low":9446.75,"close":9476.98,"volume":24.086441,"closeTime":1590940799999},{"openTime":1590940800000,"open":9480.77,"high":9495.94,"low":9457.78,"close":9480.26,"volume":22.436229,"closeTime":1590941699999},{"openTime":1590941700000,"open":9487.37,"high":9526.23,"low":9487.37,"close":9511.13,"volume":46.822763,"closeTime":1590942599999},{"openTime":1590942600000,"open":9511.15,"high":9531.25,"low":9500,"close":9522.07,"volume":11.930676,"closeTime":1590943499999},{"openTime":1590943500000,"open":9516.49,"high":9529.73,"low":9503.72,"close":9524.71,"volume":5.127203,"closeTime":1590944399999},{"openTime":1590944400000,"open":9526.18,"high":9534.1,"low":9506.16,"close":9507.66,"volume":13.845927,"closeTime":1590945299999},{"openTime":1590945300000,"open":9511.37,"high":9520.97,"low":9504.49,"close":9510.42,"volume":3.669972,"closeTime":1590946199999},{"openTime":1590946200000,"open":9505.64,"high":9529.78,"low":9505.64,"close":9516.44,"volume":12.378372,"closeTime":1590947099999},{"openTime":1590947100000,"open":9506.15,"high":9506.15,"low":9488.3,"close":9500,"volume":13.627673,"closeTime":1590947999999},{"openTime":1590948000000,"open":9498.25,"high":9502.98,"low":9484.92,"close":9502.65,"volume":9.128132,"closeTime":1590948899999},{"openTime":1590948900000,"open":9499.5,"high":9503.36,"low":9494.56,"close":9502.57,"volume":2.580387,"closeTime":1590949799999},{"openTime":1590949800000,"open":9494.74,"high":9495.38,"low":9474.47,"close":9481.48,"volume":6.94663,"closeTime":1590950699999},{"openTime":1590950700000,"open":9475.66,"high":9499.63,"low":9461.81,"close":9489,"volume":4.558008,"closeTime":1590951599999},{"openTime":1590951600000,"open":9498.03,"high":9511.97,"low":9480.41,"close":9511.97,"volume":9.931029,"closeTime":1590952499999},{"openTime":1590952500000,"open":9515.92,"high":9530,"low":9506.18,"close":9519.21,"volume":3.023214,"closeTime":1590953399999},{"openTime":1590953400000,"open":9521.09,"high":9525,"low":9509.85,"close":9523.73,"volume":4.997627,"closeTime":1590954299999},{"openTime":1590954300000,"open":9523.72,"high":9531.25,"low":9502.07,"close":9515.92,"volume":4.366753,"closeTime":1590955199999},{"openTime":1590955200000,"open":9508.65,"high":9512.5,"low":9488.47,"close":9499.9,"volume":3.612978,"closeTime":1590956099999},{"openTime":1590956100000,"open":9493.26,"high":9504.63,"low":9485.26,"close":9485.26,"volume":2.910755,"closeTime":1590956999999},{"openTime":1590957000000,"open":9485.26,"high":9506.25,"low":9485.26,"close":9506.25,"volume":4.861021,"closeTime":1590957899999},{"openTime":1590957900000,"open":9505.15,"high":9520.03,"low":9501.82,"close":9501.82,"volume":6.912736,"closeTime":1590958799999},{"openTime":1590958800000,"open":9501.7,"high":9501.7,"low":9467.2,"close":9477.13,"volume":15.188104,"closeTime":1590959699999},{"openTime":1590959700000,"open":9478.97,"high":9480.03,"low":9421.5,"close":9444.6,"volume":12.525668,"closeTime":1590960599999},{"openTime":1590960600000,"open":9439.48,"high":9454.8,"low":9423.33,"close":9448.89,"volume":7.644972,"closeTime":1590961499999},{"openTime":1590961500000,"open":9439.92,"high":9473.31,"low":9436.28,"close":9462.2,"volume":17.760923,"closeTime":1590962399999},{"openTime":1590962400000,"open":9459.1,"high":9516.47,"low":9456.84,"close":9502.3,"volume":23.622581,"closeTime":1590963299999},{"openTime":1590963300000,"open":9502.26,"high":9506.49,"low":9472.6,"close":9483.24,"volume":12.188407,"closeTime":1590964199999},{"openTime":1590964200000,"open":9483.55,"high":9489.76,"low":9415.7,"close":9423.72,"volume":30.623893,"closeTime":1590965099999},{"openTime":1590965100000,"open":9422.77,"high":9456.74,"low":9421.49,"close":9456.74,"volume":8.664256,"closeTime":1590965999999},{"openTime":1590966000000,"open":9444.67,"high":9448.05,"low":9383.73,"close":9413.59,"volume":31.779168,"closeTime":1590966899999},{"openTime":1590966900000,"open":9406.58,"high":9435.57,"low":9405.38,"close":9424.77,"volume":9.787929,"closeTime":1590967799999},{"openTime":1590967800000,"open":9436.62,"high":9438.97,"low":9385.93,"close":9412.8,"volume":22.093161,"closeTime":1590968699999},{"openTime":1590968700000,"open":9420.57,"high":9469.55,"low":9420.57,"close":9445.53,"volume":9.200877,"closeTime":1590969599999},{"openTime":1590969600000,"open":9439.23,"high":9487.15,"low":9414.06,"close":9472.88,"volume":22.525,"closeTime":1590970499999},{"openTime":1590970500000,"open":9477.01,"high":9490.57,"low":9470.07,"close":9479.65,"volume":23.343061,"closeTime":1590971399999},{"openTime":1590971400000,"open":9481.74,"high":9482.13,"low":9454.01,"close":9455.96,"volume":6.358172,"closeTime":1590972299999},{"openTime":1590972300000,"open":9464.19,"high":9500,"low":9460.24,"close":9490.59,"volume":9.556071,"closeTime":1590973199999},{"openTime":1590973200000,"open":9499.56,"high":9499.56,"low":9471.56,"close":9477.4,"volume":8.643392,"closeTime":1590974099999},{"openTime":1590974100000,"open":9476,"high":9485.07,"low":9468.3,"close":9485.07,"volume":0.888576,"closeTime":1590974999999},{"openTime":1590975000000,"open":9488.85,"high":9517,"low":9482.93,"close":9511,"volume":18.695875,"closeTime":1590975899999},{"openTime":1590975900000,"open":9513.93,"high":9568.96,"low":9494.41,"close":9547.33,"volume":34.853898,"closeTime":1590976799999},{"openTime":1590976800000,"open":9554.24,"high":9563.39,"low":9534.14,"close":9541.5,"volume":9.948283,"closeTime":1590977699999},{"openTime":1590977700000,"open":9539.03,"high":9553.29,"low":9523.54,"close":9540.1,"volume":13.300402,"closeTime":1590978599999},{"openTime":1590978600000,"open":9535.4,"high":9554.94,"low":9528.74,"close":9535.95,"volume":7.21079,"closeTime":1590979499999},{"openTime":1590979500000,"open":9539.24,"high":9545.89,"low":9526.95,"close":9529.78,"volume":8.44478,"closeTime":1590980399999},{"openTime":1590980400000,"open":9530.53,"high":9545.55,"low":9511.32,"close":9525.56,"volume":12.414057,"closeTime":1590981299999},{"openTime":1590981300000,"open":9526.98,"high":9542.01,"low":9516.15,"close":9537.78,"volume":7.606151,"closeTime":1590982199999},{"openTime":1590982200000,"open":9544.08,"high":9557.25,"low":9535.54,"close":9549.12,"volume":2.376515,"closeTime":1590983099999},{"openTime":1590983100000,"open":9548.97,"high":9557.25,"low":9534.52,"close":9550.59,"volume":8.108016,"closeTime":1590983999999},{"openTime":1590984000000,"open":9554.59,"high":9576.45,"low":9553.01,"close":9573.56,"volume":10.131734,"closeTime":1590984899999},{"openTime":1590984900000,"open":9579.68,"high":9610.58,"low":9551.46,"close":9555.62,"volume":70.046088,"closeTime":1590985799999},{"openTime":1590985800000,"open":9563.6,"high":9564.91,"low":9545.35,"close":9559.84,"volume":6.360727,"closeTime":1590986699999},{"openTime":1590986700000,"open":9558.95,"high":9558.95,"low":9533.88,"close":9541.87,"volume":4.621166,"closeTime":1590987599999},{"openTime":1590987600000,"open":9547.93,"high":9550.23,"low":9534.03,"close":9537.33,"volume":12.395305,"closeTime":1590988499999},{"openTime":1590988500000,"open":9534.03,"high":9543.04,"low":9533.02,"close":9541.28,"volume":2.135297,"closeTime":1590989399999},{"openTime":1590989400000,"open":9542.28,"high":9559.29,"low":9539.41,"close":9540,"volume":5.320475,"closeTime":1590990299999},{"openTime":1590990300000,"open":9539.3,"high":9546.13,"low":9527.01,"close":9531.88,"volume":7.72904,"closeTime":1590991199999},{"openTime":1590991200000,"open":9526.93,"high":9544.88,"low":9526.93,"close":9544.88,"volume":2.208977,"closeTime":1590992099999},{"openTime":1590992100000,"open":9545.35,"high":9548.78,"low":9526.73,"close":9535.95,"volume":3.519361,"closeTime":1590992999999},{"openTime":1590993000000,"open":9545.35,"high":9559.18,"low":9542.78,"close":9559.18,"volume":2.064189,"closeTime":1590993899999},{"openTime":1590993900000,"open":9557.09,"high":9557.09,"low":9531.6,"close":9531.66,"volume":1.491959,"closeTime":1590994799999},{"openTime":1590994800000,"open":9537.46,"high":9549.41,"low":9528.16,"close":9549.41,"volume":6.118111,"closeTime":1590995699999},{"openTime":1590995700000,"open":9546.69,"high":9564.29,"low":9543.97,"close":9553.07,"volume":10.058372,"closeTime":1590996599999},{"openTime":1590996600000,"open":9564.09,"high":9575.71,"low":9551.42,"close":9567.42,"volume":4.55954,"closeTime":1590997499999},{"openTime":1590997500000,"open":9572.53,"high":9572.53,"low":9551.01,"close":9560.64,"volume":5.985422,"closeTime":1590998399999},{"openTime":1590998400000,"open":9566.2,"high":9573.53,"low":9542.54,"close":9558.32,"volume":8.272552,"closeTime":1590999299999},{"openTime":1590999300000,"open":9552.71,"high":9552.71,"low":9531.97,"close":9543.77,"volume":6.612426,"closeTime":1591000199999},{"openTime":1591000200000,"open":9538.01,"high":9551.02,"low":9531.95,"close":9545.79,"volume":4.380734,"closeTime":1591001099999},{"openTime":1591001100000,"open":9545.79,"high":9545.79,"low":9522.7,"close":9534.01,"volume":3.019173,"closeTime":1591001999999},{"openTime":1591002000000,"open":9535.18,"high":9544.51,"low":9526.5,"close":9532.01,"volume":7.327047,"closeTime":1591002899999},{"openTime":1591002900000,"open":9526.44,"high":9544.26,"low":9524.17,"close":9544.26,"volume":1.505083,"closeTime":1591003799999},{"openTime":1591003800000,"open":9544.26,"high":9552.51,"low":9536.86,"close":9536.86,"volume":3.688415,"closeTime":1591004699999},{"openTime":1591004700000,"open":9538.3,"high":9539.01,"low":9524.34,"close":9533.05,"volume":1.556465,"closeTime":1591005599999},{"openTime":1591005600000,"open":9536.1,"high":9536.1,"low":9510.32,"close":9516.2,"volume":3.439121,"closeTime":1591006499999},{"openTime":1591006500000,"open":9512.72,"high":9530.86,"low":9512.49,"close":9526.37,"volume":11.44865,"closeTime":1591007399999},{"openTime":1591007400000,"open":9527.44,"high":9539.03,"low":9517.86,"close":9534,"volume":2.639243,"closeTime":1591008299999},{"openTime":1591008300000,"open":9534.23,"high":9546.32,"low":9531.8,"close":9534.87,"volume":5.219798,"closeTime":1591009199999},{"openTime":1591009200000,"open":9544.32,"high":9545.6,"low":9517.98,"close":9522.33,"volume":2.316757,"closeTime":1591010099999},{"openTime":1591010100000,"open":9523.07,"high":9526.17,"low":9510.93,"close":9520.16,"volume":3.426876,"closeTime":1591010999999},{"openTime":1591011000000,"open":9512,"high":9523.54,"low":9504.93,"close":9517.39,"volume":12.663555,"closeTime":1591011899999},{"openTime":1591011900000,"open":9517.49,"high":9530.18,"low":9514.22,"close":9520.44,"volume":1.799246,"closeTime":1591012799999},{"openTime":1591012800000,"open":9504.34,"high":9521.5,"low":9499.26,"close":9501.98,"volume":31.749813,"closeTime":1591013699999},{"openTime":1591013700000,"open":9501.98,"high":9571.78,"low":9486.32,"close":9566.16,"volume":32.306096,"closeTime":1591014599999},{"openTime":1591014600000,"open":9573.46,"high":9584.9,"low":9553.84,"close":9561.25,"volume":7.8785,"closeTime":1591015499999},{"openTime":1591015500000,"open":9561.25,"high":9575.77,"low":9553.84,"close":9560.27,"volume":24.951438,"closeTime":1591016399999},{"openTime":1591016400000,"open":9559.56,"high":9568.3,"low":9545.36,"close":9553.51,"volume":48.137504,"closeTime":1591017299999},{"openTime":1591017300000,"open":9548.94,"high":9564.79,"low":9545.6,"close":9564.79,"volume":9.010233,"closeTime":1591018199999},{"openTime":1591018200000,"open":9559.87,"high":9565.15,"low":9551.39,"close":9561.41,"volume":4.371004,"closeTime":1591019099999},{"openTime":1591019100000,"open":9563.62,"high":9563.62,"low":9540.82,"close":9547.83,"volume":5.265056,"closeTime":1591019999999},{"openTime":1591020000000,"open":9547.62,"high":9567.4,"low":9547.4,"close":9567.4,"volume":15.271278,"closeTime":1591020899999},{"openTime":1591020900000,"open":9564.48,"high":9572.75,"low":9551.4,"close":9552.23,"volume":11.603938,"closeTime":1591021799999},{"openTime":1591021800000,"open":9554.72,"high":9578.11,"low":9551.24,"close":9572,"volume":11.747196,"closeTime":1591022699999},{"openTime":1591022700000,"open":9572,"high":9579.79,"low":9544.04,"close":9562.48,"volume":11.228484,"closeTime":1591023599999},{"openTime":1591023600000,"open":9564.8,"high":9564.8,"low":9488.63,"close":9519.1,"volume":38.221835,"closeTime":1591024499999},{"openTime":1591024500000,"open":9515.21,"high":9531.53,"low":9507.1,"close":9522.97,"volume":3.411233,"closeTime":1591025399999},{"openTime":1591025400000,"open":9527.12,"high":9547.02,"low":9527.12,"close":9528.33,"volume":32.477953,"closeTime":1591026299999},{"openTime":1591026300000,"open":9528.33,"high":9541.57,"low":9522.9,"close":9541.57,"volume":8.044722,"closeTime":1591027199999},{"openTime":1591027200000,"open":9536.03,"high":9591.64,"low":9536.03,"close":9572.9,"volume":38.926351,"closeTime":1591028099999},{"openTime":1591028100000,"open":9572.9,"high":9610.54,"low":9550,"close":9558.02,"volume":26.671355,"closeTime":1591028999999},{"openTime":1591029000000,"open":9558.52,"high":9572.66,"low":9553.07,"close":9571.48,"volume":4.778791,"closeTime":1591029899999},{"openTime":1591029900000,"open":9563.63,"high":9585.18,"low":9557.65,"close":9585.18,"volume":7.376425,"closeTime":1591030799999},{"openTime":1591030800000,"open":9579.79,"high":9593.83,"low":9565.16,"close":9573.16,"volume":17.496196,"closeTime":1591031699999},{"openTime":1591031700000,"open":9569.13,"high":9579.15,"low":9563.13,"close":9579.15,"volume":5.084416,"closeTime":1591032599999},{"openTime":1591032600000,"open":9579.15,"high":9591.29,"low":9570.85,"close":9580,"volume":12.028136,"closeTime":1591033499999},{"openTime":1591033500000,"open":9574.26,"high":9582.46,"low":9568.04,"close":9580,"volume":3.576105,"closeTime":1591034399999},{"openTime":1591034400000,"open":9577.81,"high":9587.64,"low":9571.06,"close":9579.11,"volume":13.752806,"closeTime":1591035299999},{"openTime":1591035300000,"open":9575.99,"high":9579.36,"low":9564.65,"close":9564.68,"volume":21.330881,"closeTime":1591036199999},{"openTime":1591036200000,"open":9562.2,"high":9573,"low":9559.5,"close":9572.14,"volume":7.912463,"closeTime":1591037099999},{"openTime":1591037100000,"open":9572.61,"high":9584.57,"low":9566.35,"close":9584.38,"volume":16.791953,"closeTime":1591037999999},{"openTime":1591038000000,"open":9577.24,"high":9587.11,"low":9576.31,"close":9577.03,"volume":35.116828,"closeTime":1591038899999},{"openTime":1591038900000,"open":9579,"high":9605.26,"low":9575.02,"close":9605.26,"volume":81.762413,"closeTime":1591039799999},{"openTime":1591039800000,"open":9608.02,"high":9615.81,"low":9582.14,"close":9597.31,"volume":47.500696,"closeTime":1591040699999},{"openTime":1591040700000,"open":9600,"high":9603.19,"low":9565.22,"close":9575.39,"volume":31.351103,"closeTime":1591041599999},{"openTime":1591041600000,"open":9575.56,"high":9584.32,"low":9556.98,"close":9583.92,"volume":17.666553,"closeTime":1591042499999},{"openTime":1591042500000,"open":9582.85,"high":9598.1,"low":9572.98,"close":9597.99,"volume":13.393905,"closeTime":1591043399999},{"openTime":1591043400000,"open":9588.06,"high":9614.82,"low":9588.06,"close":9614.82,"volume":11.763376,"closeTime":1591044299999},{"openTime":1591044300000,"open":9615.96,"high":9696.99,"low":9610.02,"close":9679.58,"volume":83.194069,"closeTime":1591045199999},{"openTime":1591045200000,"open":9680.46,"high":9710.02,"low":9634.53,"close":9678.3,"volume":52.946404,"closeTime":1591046099999},{"openTime":1591046100000,"open":9671.2,"high":9682.14,"low":9654.87,"close":9679.69,"volume":6.161481,"closeTime":1591046999999},{"openTime":1591047000000,"open":9669.43,"high":9678.65,"low":9652.03,"close":9663.98,"volume":5.580302,"closeTime":1591047899999},{"openTime":1591047900000,"open":9664.68,"high":9664.68,"low":9642.1,"close":9649.93,"volume":41.60166,"closeTime":1591048799999},{"openTime":1591048800000,"open":9649.93,"high":9675.41,"low":9649.93,"close":9660.59,"volume":38.698432,"closeTime":1591049699999},{"openTime":1591049700000,"open":9666.58,"high":9730.93,"low":9665.83,"close":9700,"volume":47.311448,"closeTime":1591050599999},{"openTime":1591050600000,"open":9705.59,"high":9728.99,"low":9693.98,"close":9728.99,"volume":40.361855,"closeTime":1591051499999},{"openTime":1591051500000,"open":9729,"high":9758.5,"low":9692.43,"close":9749.34,"volume":112.774138,"closeTime":1591052399999},{"openTime":1591052400000,"open":9752.43,"high":10232.68,"low":9749.22,"close":10129.18,"volume":786.037887,"closeTime":1591053299999},{"openTime":1591053300000,"open":10122.26,"high":10179.29,"low":10020.4,"close":10130,"volume":222.214404,"closeTime":1591054199999},{"openTime":1591054200000,"open":10131.5,"high":10400,"low":10102.73,"close":10295.33,"volume":308.656434,"closeTime":1591055099999},{"openTime":1591055100000,"open":10284.07,"high":10291.65,"low":10127.79,"close":10218.43,"volume":176.239316,"closeTime":1591055999999},{"openTime":1591056000000,"open":10217.09,"high":10240.91,"low":10145.19,"close":10189.78,"volume":190.560251,"closeTime":1591056899999},{"openTime":1591056900000,"open":10194.53,"high":10211.91,"low":10159.79,"close":10211.91,"volume":55.034766,"closeTime":1591057799999},{"openTime":1591057800000,"open":10208.53,"high":10208.53,"low":10163.54,"close":10173.78,"volume":39.307847,"closeTime":1591058699999},{"openTime":1591058700000,"open":10173.78,"high":10185.11,"low":10108.29,"close":10124.02,"volume":31.935617,"closeTime":1591059599999},{"openTime":1591059600000,"open":10123.93,"high":10146.31,"low":10076.38,"close":10105.88,"volume":40.541259,"closeTime":1591060499999},{"openTime":1591060500000,"open":10105.86,"high":10131.28,"low":10090,"close":10090,"volume":94.314957,"closeTime":1591061399999},{"openTime":1591061400000,"open":10090.57,"high":10097.02,"low":10060.04,"close":10092.81,"volume":90.064503,"closeTime":1591062299999},{"openTime":1591062300000,"open":10087.91,"high":10126.31,"low":10077,"close":10125.16,"volume":22.597093,"closeTime":1591063199999},{"openTime":1591063200000,"open":10125.16,"high":10125.49,"low":10088.26,"close":10099,"volume":43.42518,"closeTime":1591064099999},{"openTime":1591064100000,"open":10102.86,"high":10118.4,"low":10088.15,"close":10099.8,"volume":36.169271,"closeTime":1591064999999},{"openTime":1591065000000,"open":10099.03,"high":10117,"low":10085.87,"close":10096.65,"volume":39.328359,"closeTime":1591065899999},{"openTime":1591065900000,"open":10096.65,"high":10105.25,"low":10078.94,"close":10086.25,"volume":29.738129,"closeTime":1591066799999},{"openTime":1591066800000,"open":10083.04,"high":10104.27,"low":10050,"close":10053.88,"volume":62.134279,"closeTime":1591067699999},{"openTime":1591067700000,"open":10059.35,"high":10075.9,"low":10040,"close":10064.97,"volume":49.233495,"closeTime":1591068599999},{"openTime":1591068600000,"open":10065.7,"high":10076.99,"low":10059.4,"close":10069.81,"volume":27.442833,"closeTime":1591069499999},{"openTime":1591069500000,"open":10071.82,"high":10098.15,"low":10071.82,"close":10092.79,"volume":14.005165,"closeTime":1591070399999},{"openTime":1591070400000,"open":10093.92,"high":10108.59,"low":10074.43,"close":10092,"volume":21.856878,"closeTime":1591071299999},{"openTime":1591071300000,"open":10084.28,"high":10102.86,"low":10067.16,"close":10098.08,"volume":21.475096,"closeTime":1591072199999},{"openTime":1591072200000,"open":10101.29,"high":10112.76,"low":10091.54,"close":10100.99,"volume":11.001067,"closeTime":1591073099999},{"openTime":1591073100000,"open":10102.85,"high":10103.51,"low":10082.78,"close":10093.66,"volume":12.254364,"closeTime":1591073999999},{"openTime":1591074000000,"open":10093.66,"high":10097.2,"low":10079.41,"close":10091.11,"volume":7.827633,"closeTime":1591074899999},{"openTime":1591074900000,"open":10096.8,"high":10100.03,"low":10080.32,"close":10097.83,"volume":10.247828,"closeTime":1591075799999},{"openTime":1591075800000,"open":10101,"high":10120,"low":10095.98,"close":10107.74,"volume":34.104533,"closeTime":1591076699999},{"openTime":1591076700000,"open":10111.33,"high":10119.83,"low":10064.06,"close":10083.05,"volume":33.991425,"closeTime":1591077599999},{"openTime":1591077600000,"open":10085.87,"high":10127.2,"low":10065.09,"close":10120.15,"volume":58.231711,"closeTime":1591078499999},{"openTime":1591078500000,"open":10120.15,"high":10127.06,"low":10103.75,"close":10105,"volume":19.233201,"closeTime":1591079399999},{"openTime":1591079400000,"open":10101.85,"high":10108.46,"low":10085.4,"close":10088.18,"volume":9.963979,"closeTime":1591080299999},{"openTime":1591080300000,"open":10091.93,"high":10103.58,"low":10084.76,"close":10088.87,"volume":16.456006,"closeTime":1591081199999},{"openTime":1591081200000,"open":10088.88,"high":10105.64,"low":10085.94,"close":10102.4,"volume":5.818527,"closeTime":1591082099999},{"openTime":1591082100000,"open":10097.01,"high":10116.41,"low":10092.07,"close":10106.51,"volume":18.761768,"closeTime":1591082999999},{"openTime":1591083000000,"open":10106.13,"high":10110.65,"low":10088.32,"close":10094.85,"volume":31.902322,"closeTime":1591083899999},{"openTime":1591083900000,"open":10098.27,"high":10124.74,"low":10098.27,"close":10114.74,"volume":7.125262,"closeTime":1591084799999},{"openTime":1591084800000,"open":10114.74,"high":10150.2,"low":10112.65,"close":10122.23,"volume":26.572762,"closeTime":1591085699999},{"openTime":1591085700000,"open":10131.6,"high":10140.59,"low":10116.13,"close":10124.44,"volume":5.473508,"closeTime":1591086599999},{"openTime":1591086600000,"open":10124.43,"high":10128.13,"low":10101.85,"close":10111.97,"volume":8.1256,"closeTime":1591087499999},{"openTime":1591087500000,"open":10111.97,"high":10120.46,"low":10098,"close":10103.77,"volume":20.002898,"closeTime":1591088399999},{"openTime":1591088400000,"open":10103.35,"high":10120.45,"low":10098,"close":10107.34,"volume":3.195079,"closeTime":1591089299999},{"openTime":1591089300000,"open":10104.39,"high":10126.11,"low":10104.39,"close":10111.1,"volume":7.590603,"closeTime":1591090199999},{"openTime":1591090200000,"open":10111.09,"high":10119.34,"low":10100,"close":10103,"volume":16.21214,"closeTime":1591091099999},{"openTime":1591091100000,"open":10106.56,"high":10110.14,"low":10090,"close":10098.57,"volume":23.321734,"closeTime":1591091999999},{"openTime":1591092000000,"open":10098.57,"high":10119.83,"low":10094.19,"close":10109.68,"volume":10.904431,"closeTime":1591092899999},{"openTime":1591092900000,"open":10114.06,"high":10114.06,"low":10100.37,"close":10100.37,"volume":5.006077,"closeTime":1591093799999},{"openTime":1591093800000,"open":10100.37,"high":10129.62,"low":10097,"close":10128.35,"volume":6.774996,"closeTime":1591094699999},{"openTime":1591094700000,"open":10122.04,"high":10140.84,"low":10113.56,"close":10135.16,"volume":14.468928,"closeTime":1591095599999},{"openTime":1591095600000,"open":10136.59,"high":10138.68,"low":10099.38,"close":10106.27,"volume":26.778315,"closeTime":1591096499999},{"openTime":1591096500000,"open":10104.58,"high":10115.66,"low":10099.37,"close":10105.67,"volume":17.798183,"closeTime":1591097399999},{"openTime":1591097400000,"open":10100.65,"high":10110.31,"low":10093.33,"close":10093.57,"volume":21.386373,"closeTime":1591098299999},{"openTime":1591098300000,"open":10092.41,"high":10106,"low":10085.37,"close":10100.3,"volume":19.594982,"closeTime":1591099199999},{"openTime":1591099200000,"open":10100.3,"high":10122,"low":10100.3,"close":10117.91,"volume":12.064181,"closeTime":1591100099999},{"openTime":1591100100000,"open":10117.91,"high":10131.76,"low":10100,"close":10100.01,"volume":59.582165,"closeTime":1591100999999},{"openTime":1591101000000,"open":10103,"high":10120.64,"low":10073.82,"close":10080,"volume":43.04445,"closeTime":1591101899999},{"openTime":1591101900000,"open":10109.82,"high":10122.59,"low":10093.4,"close":10117.98,"volume":93.63113,"closeTime":1591102799999},{"openTime":1591102800000,"open":10118.29,"high":10136.25,"low":10107.31,"close":10132.52,"volume":75.728705,"closeTime":1591103699999},{"openTime":1591103700000,"open":10132.52,"high":10169.08,"low":10104.71,"close":10153.62,"volume":50.129413,"closeTime":1591104599999},{"openTime":1591104600000,"open":10162.23,"high":10184.85,"low":10149.59,"close":10170.64,"volume":46.719723,"closeTime":1591105499999},{"openTime":1591105500000,"open":10170,"high":10174.37,"low":10147.81,"close":10158.01,"volume":10.091078,"closeTime":1591106399999},{"openTime":1591106400000,"open":10148.88,"high":10175.65,"low":10148.78,"close":10162.56,"volume":5.277179,"closeTime":1591107299999},{"openTime":1591107300000,"open":10162.56,"high":10168.45,"low":10140.4,"close":10150.69,"volume":21.121809,"closeTime":1591108199999},{"openTime":1591108200000,"open":10142.38,"high":10155.57,"low":10132.73,"close":10137.24,"volume":26.156657,"closeTime":1591109099999},{"openTime":1591109100000,"open":10136.35,"high":10136.35,"low":9158.32,"close":9587,"volume":552.698285,"closeTime":1591109999999},{"openTime":1591110000000,"open":9590.68,"high":9601.41,"low":9483.97,"close":9522,"volume":286.485826,"closeTime":1591110899999},{"openTime":1591110900000,"open":9522,"high":9547.83,"low":9257.81,"close":9364.14,"volume":270.663314,"closeTime":1591111799999},{"openTime":1591111800000,"open":9363.93,"high":9482.81,"low":9323.77,"close":9456,"volume":234.030372,"closeTime":1591112699999},{"openTime":1591112700000,"open":9448.58,"high":9494.84,"low":9433.11,"close":9464.28,"volume":81.131732,"closeTime":1591113599999},{"openTime":1591113600000,"open":9461.21,"high":9508.08,"low":9419.99,"close":9479.24,"volume":76.297084,"closeTime":1591114499999},{"openTime":1591114500000,"open":9479.25,"high":9489.54,"low":9446.35,"close":9489.54,"volume":31.282107,"closeTime":1591115399999},{"openTime":1591115400000,"open":9479.36,"high":9481.8,"low":9421.5,"close":9435.53,"volume":61.128499,"closeTime":1591116299999},{"openTime":1591116300000,"open":9442.39,"high":9481.62,"low":9439.81,"close":9472.75,"volume":69.170032,"closeTime":1591117199999},{"openTime":1591117200000,"open":9472.33,"high":9490.11,"low":9459.96,"close":9484.81,"volume":17.610401,"closeTime":1591118099999},{"openTime":1591118100000,"open":9481.84,"high":9488.74,"low":9470.69,"close":9477,"volume":13.624092,"closeTime":1591118999999},{"openTime":1591119000000,"open":9477,"high":9496.79,"low":9475,"close":9493.06,"volume":13.755892,"closeTime":1591119899999},{"openTime":1591119900000,"open":9496,"high":9535.88,"low":9490.86,"close":9528.29,"volume":20.35913,"closeTime":1591120799999},{"openTime":1591120800000,"open":9535.76,"high":9535.76,"low":9510.93,"close":9529.62,"volume":21.835591,"closeTime":1591121699999},{"openTime":1591121700000,"open":9525.88,"high":9540.09,"low":9488.1,"close":9505.08,"volume":28.844551,"closeTime":1591122599999},{"openTime":1591122600000,"open":9505.29,"high":9526.73,"low":9496.96,"close":9523.15,"volume":16.759451,"closeTime":1591123499999},{"openTime":1591123500000,"open":9523.15,"high":9523.15,"low":9501.03,"close":9513.93,"volume":7.635722,"closeTime":1591124399999},{"openTime":1591124400000,"open":9506.77,"high":9514.11,"low":9491.04,"close":9503.33,"volume":16.266234,"closeTime":1591125299999},{"openTime":1591125300000,"open":9502.05,"high":9534.38,"low":9501.15,"close":9531.49,"volume":15.339833,"closeTime":1591126199999},{"openTime":1591126200000,"open":9534.26,"high":9534.26,"low":9515.87,"close":9524.6,"volume":6.053216,"closeTime":1591127099999},{"openTime":1591127100000,"open":9524.6,"high":9535,"low":9499.56,"close":9505.79,"volume":21.076383,"closeTime":1591127999999},{"openTime":1591128000000,"open":9509.68,"high":9509.68,"low":9450,"close":9474.99,"volume":41.584829,"closeTime":1591128899999},{"openTime":1591128900000,"open":9472.42,"high":9497.55,"low":9471.82,"close":9494.62,"volume":22.586907,"closeTime":1591129799999},{"openTime":1591129800000,"open":9496.06,"high":9500,"low":9489.27,"close":9494.94,"volume":11.084477,"closeTime":1591130699999},{"openTime":1591130700000,"open":9495.17,"high":9523.18,"low":9488.69,"close":9515.1,"volume":30.310273,"closeTime":1591131599999},{"openTime":1591131600000,"open":9518.62,"high":9523.17,"low":9508.67,"close":9515.08,"volume":3.317317,"closeTime":1591132499999},{"openTime":1591132500000,"open":9514.81,"high":9530.22,"low":9506.49,"close":9525.34,"volume":3.809878,"closeTime":1591133399999},{"openTime":1591133400000,"open":9531.25,"high":9550,"low":9525.27,"close":9549.98,"volume":35.257064,"closeTime":1591134299999},{"openTime":1591134300000,"open":9542.98,"high":9542.98,"low":9518.02,"close":9518.34,"volume":26.559151,"closeTime":1591135199999},{"openTime":1591135200000,"open":9522,"high":9547.14,"low":9518.11,"close":9545.89,"volume":14.739943,"closeTime":1591136099999},{"openTime":1591136100000,"open":9547.2,"high":9550,"low":9493.3,"close":9520.07,"volume":28.893385,"closeTime":1591136999999},{"openTime":1591137000000,"open":9517.84,"high":9535.26,"low":9495.36,"close":9524.17,"volume":17.939886,"closeTime":1591137899999},{"openTime":1591137900000,"open":9524.17,"high":9533.48,"low":9419.56,"close":9499.6,"volume":64.511613,"closeTime":1591138799999},{"openTime":1591138800000,"open":9486.84,"high":9504.74,"low":9457.56,"close":9487.07,"volume":16.766372,"closeTime":1591139699999},{"openTime":1591139700000,"open":9488.09,"high":9512.47,"low":9473.85,"close":9510.56,"volume":13.048609,"closeTime":1591140599999},{"openTime":1591140600000,"open":9503.09,"high":9519.15,"low":9498.3,"close":9508.62,"volume":4.464503,"closeTime":1591141499999},{"openTime":1591141500000,"open":9512.06,"high":9539.31,"low":9507.35,"close":9518.99,"volume":14.620322,"closeTime":1591142399999},{"openTime":1591142400000,"open":9514.77,"high":9532.57,"low":9495.41,"close":9524.45,"volume":24.93218,"closeTime":1591143299999},{"openTime":1591143300000,"open":9519.82,"high":9536.43,"low":9509.56,"close":9522.1,"volume":21.009019,"closeTime":1591144199999},{"openTime":1591144200000,"open":9518.14,"high":9528.65,"low":9488.29,"close":9513.11,"volume":19.468335,"closeTime":1591145099999},{"openTime":1591145100000,"open":9514.44,"high":9525.72,"low":9506,"close":9519.16,"volume":12.336773,"closeTime":1591145999999},{"openTime":1591146000000,"open":9526.27,"high":9527.81,"low":9503.51,"close":9509.6,"volume":6.72845,"closeTime":1591146899999},{"openTime":1591146900000,"open":9510.02,"high":9512.37,"low":9493.89,"close":9495.25,"volume":10.648876,"closeTime":1591147799999},{"openTime":1591147800000,"open":9490.64,"high":9503.03,"low":9490.43,"close":9501.78,"volume":5.69938,"closeTime":1591148699999},{"openTime":1591148700000,"open":9504.05,"high":9506.69,"low":9489.21,"close":9502.46,"volume":1.671025,"closeTime":1591149599999},{"openTime":1591149600000,"open":9503.25,"high":9507.34,"low":9463.99,"close":9483.96,"volume":13.085677,"closeTime":1591150499999},{"openTime":1591150500000,"open":9481.82,"high":9498.12,"low":9474.06,"close":9486.43,"volume":7.245817,"closeTime":1591151399999},{"openTime":1591151400000,"open":9483.26,"high":9503,"low":9483.26,"close":9495.73,"volume":19.379617,"closeTime":1591152299999},{"openTime":1591152300000,"open":9496.85,"high":9505.37,"low":9485.18,"close":9485.18,"volume":5.721283,"closeTime":1591153199999},{"openTime":1591153200000,"open":9484.75,"high":9491.43,"low":9477.98,"close":9481.22,"volume":1.871777,"closeTime":1591154099999},{"openTime":1591154100000,"open":9487.83,"high":9499.43,"low":9484.22,"close":9485.05,"volume":4.357443,"closeTime":1591154999999},{"openTime":1591155000000,"open":9485,"high":9496.23,"low":9479.4,"close":9484.37,"volume":7.460169,"closeTime":1591155899999},{"openTime":1591155900000,"open":9477.73,"high":9496.27,"low":9477.61,"close":9484.88,"volume":1.930143,"closeTime":1591156799999},{"openTime":1591156800000,"open":9484.88,"high":9503.24,"low":9473.64,"close":9503.24,"volume":4.293863,"closeTime":1591157699999},{"openTime":1591157700000,"open":9503.24,"high":9517.25,"low":9500.65,"close":9510.54,"volume":3.460612,"closeTime":1591158599999},{"openTime":1591158600000,"open":9514.73,"high":9518.05,"low":9500.6,"close":9510.84,"volume":3.016924,"closeTime":1591159499999},{"openTime":1591159500000,"open":9509.2,"high":9510.8,"low":9490.14,"close":9496.13,"volume":1.913308,"closeTime":1591160399999},{"openTime":1591160400000,"open":9490.13,"high":9500.17,"low":9487.96,"close":9496.06,"volume":0.256167,"closeTime":1591161299999},{"openTime":1591161300000,"open":9487.96,"high":9487.96,"low":9380.59,"close":9443.7,"volume":52.998042,"closeTime":1591162199999},{"openTime":1591162200000,"open":9449.44,"high":9511.07,"low":9446.8,"close":9493.68,"volume":15.573905,"closeTime":1591163099999},{"openTime":1591163100000,"open":9494.3,"high":9521.01,"low":9494.23,"close":9507.47,"volume":3.494021,"closeTime":1591163999999},{"openTime":1591164000000,"open":9513.43,"high":9522.98,"low":9506.24,"close":9519.72,"volume":2.386583,"closeTime":1591164899999},{"openTime":1591164900000,"open":9515.88,"high":9525.76,"low":9509.15,"close":9514.75,"volume":2.244791,"closeTime":1591165799999},{"openTime":1591165800000,"open":9519.16,"high":9520.25,"low":9496.26,"close":9515.44,"volume":10.162142,"closeTime":1591166699999},{"openTime":1591166700000,"open":9514.04,"high":9523.05,"low":9500.58,"close":9515.56,"volume":4.14387,"closeTime":1591167599999},{"openTime":1591167600000,"open":9516.8,"high":9523.24,"low":9485.49,"close":9499.68,"volume":6.112557,"closeTime":1591168499999},{"openTime":1591168500000,"open":9498.81,"high":9506.63,"low":9490.34,"close":9500.13,"volume":15.656898,"closeTime":1591169399999},{"openTime":1591169400000,"open":9503.8,"high":9535,"low":9499.36,"close":9511.55,"volume":21.572147,"closeTime":1591170299999},{"openTime":1591170300000,"open":9506.3,"high":9513.21,"low":9501.24,"close":9503.88,"volume":0.954723,"closeTime":1591171199999},{"openTime":1591171200000,"open":9508.04,"high":9524.17,"low":9508.04,"close":9515.62,"volume":8.16371,"closeTime":1591172099999},{"openTime":1591172100000,"open":9524.15,"high":9524.15,"low":9512.01,"close":9514.83,"volume":3.245303,"closeTime":1591172999999},{"openTime":1591173000000,"open":9522.95,"high":9525.58,"low":9511.6,"close":9512.78,"volume":3.055805,"closeTime":1591173899999},{"openTime":1591173900000,"open":9519.57,"high":9519.57,"low":9486.33,"close":9501.3,"volume":10.970699,"closeTime":1591174799999},{"openTime":1591174800000,"open":9501.3,"high":9532.82,"low":9497.76,"close":9523.18,"volume":22.790923,"closeTime":1591175699999},{"openTime":1591175700000,"open":9527.92,"high":9527.92,"low":9516.25,"close":9521.28,"volume":2.061412,"closeTime":1591176599999},{"openTime":1591176600000,"open":9525.68,"high":9530.46,"low":9511.13,"close":9527.44,"volume":2.949826,"closeTime":1591177499999},{"openTime":1591177500000,"open":9527.44,"high":9532.98,"low":9518.26,"close":9519.83,"volume":10.299436,"closeTime":1591178399999},{"openTime":1591178400000,"open":9525.66,"high":9600,"low":9525.66,"close":9574.64,"volume":37.87255,"closeTime":1591179299999},{"openTime":1591179300000,"open":9583.05,"high":9599.38,"low":9562.7,"close":9570.64,"volume":13.33132,"closeTime":1591180199999},{"openTime":1591180200000,"open":9577.42,"high":9591.29,"low":9565.62,"close":9572.33,"volume":5.273284,"closeTime":1591181099999},{"openTime":1591181100000,"open":9580.38,"high":9621.84,"low":9576.82,"close":9583.43,"volume":31.316182,"closeTime":1591181999999},{"openTime":1591182000000,"open":9594.29,"high":9597.55,"low":9574.44,"close":9587.43,"volume":6.578737,"closeTime":1591182899999},{"openTime":1591182900000,"open":9589.28,"high":9590.57,"low":9567.35,"close":9582.67,"volume":16.648847,"closeTime":1591183799999},{"openTime":1591183800000,"open":9581.08,"high":9593.61,"low":9574.04,"close":9587.76,"volume":9.74303,"closeTime":1591184699999},{"openTime":1591184700000,"open":9583.25,"high":9620.44,"low":9581.04,"close":9620.44,"volume":41.981568,"closeTime":1591185599999},{"openTime":1591185600000,"open":9621.85,"high":9643.63,"low":9607.17,"close":9610.63,"volume":94.661518,"closeTime":1591186499999},{"openTime":1591186500000,"open":9611.01,"high":9617.45,"low":9591.66,"close":9591.66,"volume":13.918835,"closeTime":1591187399999},{"openTime":1591187400000,"open":9596.91,"high":9607.6,"low":9560,"close":9582.83,"volume":20.394964,"closeTime":1591188299999},{"openTime":1591188300000,"open":9579.47,"high":9610.01,"low":9578.51,"close":9602.06,"volume":10.907749,"closeTime":1591189199999},{"openTime":1591189200000,"open":9601.17,"high":9613.82,"low":9594.11,"close":9599.92,"volume":95.366859,"closeTime":1591190099999},{"openTime":1591190100000,"open":9595.71,"high":9600,"low":9584.22,"close":9600,"volume":9.994203,"closeTime":1591190999999},{"openTime":1591191000000,"open":9597,"high":9604.09,"low":9579.03,"close":9598.02,"volume":14.027264,"closeTime":1591191899999},{"openTime":1591191900000,"open":9596.58,"high":9604.26,"low":9579.94,"close":9581.67,"volume":9.994124,"closeTime":1591192799999},{"openTime":1591192800000,"open":9589.79,"high":9598.36,"low":9493.62,"close":9528.54,"volume":54.993792,"closeTime":1591193699999},{"openTime":1591193700000,"open":9535.83,"high":9566.83,"low":9531.95,"close":9560.87,"volume":30.660285,"closeTime":1591194599999},{"openTime":1591194600000,"open":9560.85,"high":9563.9,"low":9536.67,"close":9539.88,"volume":7.075129,"closeTime":1591195499999},{"openTime":1591195500000,"open":9548.74,"high":9584.21,"low":9548.74,"close":9580.85,"volume":20.476555,"closeTime":1591196399999},{"openTime":1591196400000,"open":9580.1,"high":9584.84,"low":9569.54,"close":9580.27,"volume":16.129929,"closeTime":1591197299999},{"openTime":1591197300000,"open":9581.39,"high":9593.31,"low":9570.96,"close":9578.09,"volume":6.431735,"closeTime":1591198199999},{"openTime":1591198200000,"open":9578.07,"high":9579.84,"low":9516.77,"close":9540.81,"volume":17.180039,"closeTime":1591199099999},{"openTime":1591199100000,"open":9540.81,"high":9558.47,"low":9534.29,"close":9556.58,"volume":14.675862,"closeTime":1591199999999},{"openTime":1591200000000,"open":9561.89,"high":9569.89,"low":9550.15,"close":9562.71,"volume":13.268437,"closeTime":1591200899999},{"openTime":1591200900000,"open":9564.94,"high":9585.8,"low":9560.29,"close":9577.4,"volume":11.51954,"closeTime":1591201799999},{"openTime":1591201800000,"open":9568.17,"high":9581.84,"low":9552.48,"close":9558.04,"volume":11.278068,"closeTime":1591202699999},{"openTime":1591202700000,"open":9558.04,"high":9571.05,"low":9549.95,"close":9563.84,"volume":7.187054,"closeTime":1591203599999},{"openTime":1591203600000,"open":9557.18,"high":9578.15,"low":9556.39,"close":9570.02,"volume":6.917074,"closeTime":1591204499999},{"openTime":1591204500000,"open":9574.18,"high":9577.7,"low":9552.36,"close":9565.77,"volume":7.581339,"closeTime":1591205399999},{"openTime":1591205400000,"open":9571.78,"high":9576.35,"low":9553.42,"close":9569.14,"volume":6.546643,"closeTime":1591206299999},{"openTime":1591206300000,"open":9567.53,"high":9573.33,"low":9553.23,"close":9557.73,"volume":10.245857,"closeTime":1591207199999},{"openTime":1591207200000,"open":9558.43,"high":9561.54,"low":9533.68,"close":9547.3,"volume":23.340328,"closeTime":1591208099999},{"openTime":1591208100000,"open":9549.48,"high":9565.76,"low":9547.11,"close":9565.76,"volume":8.726524,"closeTime":1591208999999},{"openTime":1591209000000,"open":9558.88,"high":9612.21,"low":9558.73,"close":9607.98,"volume":88.913978,"closeTime":1591209899999},{"openTime":1591209900000,"open":9606,"high":9614.7,"low":9592.59,"close":9593.77,"volume":17.167324,"closeTime":1591210799999},{"openTime":1591210800000,"open":9600,"high":9623.69,"low":9587.39,"close":9609.28,"volume":23.210455,"closeTime":1591211699999},{"openTime":1591211700000,"open":9602.94,"high":9613,"low":9591.68,"close":9610.89,"volume":10.185393,"closeTime":1591212599999},{"openTime":1591212600000,"open":9609.42,"high":9609.99,"low":9525.59,"close":9569.4,"volume":17.474884,"closeTime":1591213499999},{"openTime":1591213500000,"open":9574.55,"high":9581.95,"low":9558.37,"close":9575.48,"volume":25.084282,"closeTime":1591214399999},{"openTime":1591214400000,"open":9575.91,"high":9580.19,"low":9563.58,"close":9563.6,"volume":5.052118,"closeTime":1591215299999},{"openTime":1591215300000,"open":9563.71,"high":9572.92,"low":9554.96,"close":9572.92,"volume":25.196642,"closeTime":1591216199999},{"openTime":1591216200000,"open":9572.91,"high":9578.63,"low":9564.13,"close":9577.05,"volume":1.161783,"closeTime":1591217099999},{"openTime":1591217100000,"open":9579.54,"high":9585.02,"low":9575,"close":9578.19,"volume":13.40793,"closeTime":1591217999999},{"openTime":1591218000000,"open":9576.47,"high":9596.14,"low":9575.01,"close":9583.92,"volume":3.773986,"closeTime":1591218899999},{"openTime":1591218900000,"open":9583.92,"high":9583.92,"low":9569.99,"close":9570,"volume":5.280147,"closeTime":1591219799999},{"openTime":1591219800000,"open":9575.05,"high":9594.02,"low":9575.04,"close":9584.74,"volume":16.090961,"closeTime":1591220699999},{"openTime":1591220700000,"open":9585.63,"high":9592.25,"low":9570.11,"close":9586,"volume":5.376259,"closeTime":1591221599999},{"openTime":1591221600000,"open":9586.04,"high":9588.45,"low":9557.3,"close":9579.57,"volume":15.040579,"closeTime":1591222499999},{"openTime":1591222500000,"open":9580.39,"high":9582.53,"low":9565.09,"close":9570.23,"volume":2.5899,"closeTime":1591223399999},{"openTime":1591223400000,"open":9566.72,"high":9592.98,"low":9557.5,"close":9591.12,"volume":13.656944,"closeTime":1591224299999},{"openTime":1591224300000,"open":9588.84,"high":9610.53,"low":9584.75,"close":9607.28,"volume":53.666058,"closeTime":1591225199999},{"openTime":1591225200000,"open":9610.88,"high":9624.72,"low":9593.96,"close":9595.68,"volume":49.915622,"closeTime":1591226099999},{"openTime":1591226100000,"open":9601.39,"high":9616,"low":9600.01,"close":9600.01,"volume":34.056398,"closeTime":1591226999999},{"openTime":1591227000000,"open":9604.72,"high":9699.57,"low":9604.72,"close":9647.76,"volume":114.618857,"closeTime":1591227899999},{"openTime":1591227900000,"open":9657.61,"high":9665.08,"low":9641.1,"close":9662.18,"volume":17.440098,"closeTime":1591228799999},{"openTime":1591228800000,"open":9663.23,"high":9672.65,"low":9634.36,"close":9646.17,"volume":13.698386,"closeTime":1591229699999},{"openTime":1591229700000,"open":9646.17,"high":9647.33,"low":9602.2,"close":9629.18,"volume":16.252902,"closeTime":1591230599999},{"openTime":1591230600000,"open":9625.35,"high":9644.85,"low":9621.83,"close":9630,"volume":18.74733,"closeTime":1591231499999},{"openTime":1591231500000,"open":9627.31,"high":9642.59,"low":9625.9,"close":9631.09,"volume":11.495384,"closeTime":1591232399999},{"openTime":1591232400000,"open":9636.27,"high":9667.47,"low":9636.27,"close":9656.73,"volume":8.096625,"closeTime":1591233299999},{"openTime":1591233300000,"open":9653.69,"high":9656.84,"low":9636.22,"close":9652.85,"volume":11.816618,"closeTime":1591234199999},{"openTime":1591234200000,"open":9656.84,"high":9665.77,"low":9651.43,"close":9661.44,"volume":7.114816,"closeTime":1591235099999},{"openTime":1591235100000,"open":9658.76,"high":9658.76,"low":9637.2,"close":9639.88,"volume":4.51545,"closeTime":1591235999999},{"openTime":1591236000000,"open":9645.66,"high":9665.08,"low":9636.82,"close":9658.93,"volume":2.352986,"closeTime":1591236899999},{"openTime":1591236900000,"open":9660.44,"high":9676.56,"low":9660.36,"close":9671.7,"volume":11.103728,"closeTime":1591237799999},{"openTime":1591237800000,"open":9675.45,"high":9686.51,"low":9660.88,"close":9666.37,"volume":23.469674,"closeTime":1591238699999},{"openTime":1591238700000,"open":9670.37,"high":9686.28,"low":9661.3,"close":9672.87,"volume":7.998198,"closeTime":1591239599999},{"openTime":1591239600000,"open":9675.7,"high":9685.58,"low":9652.59,"close":9652.59,"volume":16.284225,"closeTime":1591240499999},{"openTime":1591240500000,"open":9655.05,"high":9684.57,"low":9654.29,"close":9675.51,"volume":11.1805,"closeTime":1591241399999},{"openTime":1591241400000,"open":9683,"high":9683.91,"low":9665.69,"close":9671.63,"volume":4.250942,"closeTime":1591242299999},{"openTime":1591242300000,"open":9676.18,"high":9686.4,"low":9665.66,"close":9665.66,"volume":4.778268,"closeTime":1591243199999},{"openTime":1591243200000,"open":9670.01,"high":9672.69,"low":9650,"close":9659.97,"volume":9.458379,"closeTime":1591244099999},{"openTime":1591244100000,"open":9659.97,"high":9674.37,"low":9643.02,"close":9659.46,"volume":14.240253,"closeTime":1591244999999},{"openTime":1591245000000,"open":9649.43,"high":9655.3,"low":9631.51,"close":9654.37,"volume":3.727743,"closeTime":1591245899999},{"openTime":1591245900000,"open":9650.37,"high":9650.39,"low":9624.25,"close":9641.17,"volume":14.590464,"closeTime":1591246799999},{"openTime":1591246800000,"open":9645.5,"high":9649.77,"low":9633.7,"close":9644.04,"volume":3.749284,"closeTime":1591247699999},{"openTime":1591247700000,"open":9651.47,"high":9656.33,"low":9645.74,"close":9653.25,"volume":3.109015,"closeTime":1591248599999},{"openTime":1591248600000,"open":9650,"high":9650,"low":9631.08,"close":9636.57,"volume":12.071029,"closeTime":1591249499999},{"openTime":1591249500000,"open":9635.43,"high":9641.13,"low":9626.24,"close":9640.35,"volume":8.466664,"closeTime":1591250399999},{"openTime":1591250400000,"open":9642.29,"high":9642.29,"low":9619.84,"close":9629.11,"volume":20.090922,"closeTime":1591251299999},{"openTime":1591251300000,"open":9629.11,"high":9638.39,"low":9624.48,"close":9637.97,"volume":5.551062,"closeTime":1591252199999},{"openTime":1591252200000,"open":9638.33,"high":9658.1,"low":9633.85,"close":9652.67,"volume":8.727284,"closeTime":1591253099999},{"openTime":1591253100000,"open":9658.26,"high":9659.08,"low":9640.56,"close":9645.35,"volume":6.730568,"closeTime":1591253999999},{"openTime":1591254000000,"open":9647.67,"high":9663.9,"low":9641.61,"close":9663.9,"volume":8.386838,"closeTime":1591254899999},{"openTime":1591254900000,"open":9659.31,"high":9661.85,"low":9648.73,"close":9652.28,"volume":3.524225,"closeTime":1591255799999},{"openTime":1591255800000,"open":9660.48,"high":9664.67,"low":9644.21,"close":9649.45,"volume":2.450814,"closeTime":1591256699999},{"openTime":1591256700000,"open":9649.45,"high":9654.24,"low":9642.91,"close":9642.91,"volume":8.005141,"closeTime":1591257599999},{"openTime":1591257600000,"open":9642.91,"high":9647.23,"low":9631.25,"close":9642.11,"volume":20.032776,"closeTime":1591258499999},{"openTime":1591258500000,"open":9642.11,"high":9642.11,"low":9607.79,"close":9620,"volume":18.517276,"closeTime":1591259399999},{"openTime":1591259400000,"open":9625.08,"high":9634.34,"low":9621.59,"close":9631.28,"volume":3.398508,"closeTime":1591260299999},{"openTime":1591260300000,"open":9641.45,"high":9644.85,"low":9634.7,"close":9635.71,"volume":35.650242,"closeTime":1591261199999},{"openTime":1591261200000,"open":9635.36,"high":9641.22,"low":9616.96,"close":9616.96,"volume":10.735806,"closeTime":1591262099999},{"openTime":1591262100000,"open":9623.44,"high":9624.01,"low":9502.49,"close":9559.76,"volume":106.294549,"closeTime":1591262999999},{"openTime":1591263000000,"open":9558.94,"high":9565.15,"low":9532.22,"close":9550.6,"volume":25.573462,"closeTime":1591263899999},{"openTime":1591263900000,"open":9545.48,"high":9564.95,"low":9538.58,"close":9558.69,"volume":13.518454,"closeTime":1591264799999},{"openTime":1591264800000,"open":9556.64,"high":9556.64,"low":9503.82,"close":9525.68,"volume":51.202165,"closeTime":1591265699999},{"openTime":1591265700000,"open":9520.66,"high":9542.75,"low":9511.96,"close":9535.6,"volume":9.175395,"closeTime":1591266599999},{"openTime":1591266600000,"open":9529.78,"high":9549.34,"low":9523.43,"close":9545.6,"volume":6.270025,"closeTime":1591267499999},{"openTime":1591267500000,"open":9543.23,"high":9561,"low":9531.89,"close":9538.95,"volume":35.359159,"closeTime":1591268399999},{"openTime":1591268400000,"open":9538.16,"high":9546.33,"low":9526.28,"close":9533.44,"volume":19.84671,"closeTime":1591269299999},{"openTime":1591269300000,"open":9531.15,"high":9544.64,"low":9515,"close":9518.53,"volume":8.691031,"closeTime":1591270199999},{"openTime":1591270200000,"open":9515,"high":9661.36,"low":9450,"close":9612.91,"volume":123.476235,"closeTime":1591271099999},{"openTime":1591271100000,"open":9605.26,"high":9631.51,"low":9601.4,"close":9626.3,"volume":11.483865,"closeTime":1591271999999},{"openTime":1591272000000,"open":9628.96,"high":9655.15,"low":9600,"close":9655.15,"volume":12.194055,"closeTime":1591272899999},{"openTime":1591272900000,"open":9659.67,"high":9690.73,"low":9633.96,"close":9646.15,"volume":15.526142,"closeTime":1591273799999},{"openTime":1591273800000,"open":9641.37,"high":9649.09,"low":9628.12,"close":9648.58,"volume":6.594955,"closeTime":1591274699999},{"openTime":1591274700000,"open":9645,"high":9659.54,"low":9634.99,"close":9642.96,"volume":12.206513,"closeTime":1591275599999},{"openTime":1591275600000,"open":9642.99,"high":9663.46,"low":9635.47,"close":9647.61,"volume":9.563887,"closeTime":1591276499999},{"openTime":1591276500000,"open":9654.95,"high":9769.15,"low":9654.95,"close":9746.29,"volume":233.987245,"closeTime":1591277399999},{"openTime":1591277400000,"open":9748.29,"high":9764.06,"low":9723,"close":9748.29,"volume":35.264901,"closeTime":1591278299999},{"openTime":1591278300000,"open":9766.02,"high":9794.13,"low":9740,"close":9762.19,"volume":122.83179,"closeTime":1591279199999},{"openTime":1591279200000,"open":9762.96,"high":9777.3,"low":9741.71,"close":9753.32,"volume":22.691814,"closeTime":1591280099999},{"openTime":1591280100000,"open":9741.89,"high":9768.01,"low":9736.89,"close":9739.37,"volume":20.889701,"closeTime":1591280999999},{"openTime":1591281000000,"open":9739.9,"high":9747.92,"low":9718.45,"close":9726,"volume":20.482542,"closeTime":1591281899999},{"openTime":1591281900000,"open":9742.99,"high":9756.89,"low":9739.98,"close":9742.9,"volume":14.598019,"closeTime":1591282799999},{"openTime":1591282800000,"open":9743.55,"high":9767.62,"low":9723.91,"close":9737.38,"volume":19.344314,"closeTime":1591283699999},{"openTime":1591283700000,"open":9733.63,"high":9758.75,"low":9719.77,"close":9752.59,"volume":25.771161,"closeTime":1591284599999},{"openTime":1591284600000,"open":9759.52,"high":9771.96,"low":9748,"close":9761.09,"volume":14.697396,"closeTime":1591285499999},{"openTime":1591285500000,"open":9765.28,"high":9850,"low":9746.15,"close":9839.51,"volume":135.919624,"closeTime":1591286399999},{"openTime":1591286400000,"open":9839.51,"high":9872.07,"low":9757.75,"close":9787.82,"volume":56.435912,"closeTime":1591287299999},{"openTime":1591287300000,"open":9777.43,"high":9809.76,"low":9775.01,"close":9795.18,"volume":7.490575,"closeTime":1591288199999},{"openTime":1591288200000,"open":9797.54,"high":9802.28,"low":9777.68,"close":9785.71,"volume":24.592698,"closeTime":1591289099999},{"openTime":1591289100000,"open":9774.95,"high":9790.88,"low":9768.85,"close":9780,"volume":10.569822,"closeTime":1591289999999},{"openTime":1591290000000,"open":9777.9,"high":9800.5,"low":9777.9,"close":9790.46,"volume":12.411211,"closeTime":1591290899999},{"openTime":1591290900000,"open":9790.02,"high":9796,"low":9779.51,"close":9784.57,"volume":30.327946,"closeTime":1591291799999},{"openTime":1591291800000,"open":9784.57,"high":9822.89,"low":9782.6,"close":9810.1,"volume":16.400299,"closeTime":1591292699999},{"openTime":1591292700000,"open":9810.26,"high":9829.06,"low":9807.23,"close":9825.11,"volume":9.25976,"closeTime":1591293599999},{"openTime":1591293600000,"open":9822.51,"high":9888.49,"low":9822.51,"close":9860.25,"volume":88.770721,"closeTime":1591294499999},{"openTime":1591294500000,"open":9867.28,"high":9879.85,"low":9773.97,"close":9816.66,"volume":42.268362,"closeTime":1591295399999},{"openTime":1591295400000,"open":9817.88,"high":9842,"low":9810.79,"close":9823.38,"volume":36.513509,"closeTime":1591296299999},{"openTime":1591296300000,"open":9825,"high":9832.62,"low":9732,"close":9762.61,"volume":51.110376,"closeTime":1591297199999},{"openTime":1591297200000,"open":9765,"high":9792.19,"low":9765,"close":9784.38,"volume":12.499209,"closeTime":1591298099999},{"openTime":1591298100000,"open":9784.38,"high":9801,"low":9779.1,"close":9789.86,"volume":15.387113,"closeTime":1591298999999},{"openTime":1591299000000,"open":9787.88,"high":9813.37,"low":9776.3,"close":9801.87,"volume":11.633125,"closeTime":1591299899999},{"openTime":1591299900000,"open":9796.88,"high":9819.98,"low":9796.88,"close":9812.89,"volume":10.418421,"closeTime":1591300799999},{"openTime":1591300800000,"open":9818.76,"high":9830.44,"low":9787.82,"close":9797.14,"volume":22.829535,"closeTime":1591301699999},{"openTime":1591301700000,"open":9789.97,"high":9811.24,"low":9758.91,"close":9765.99,"volume":73.339938,"closeTime":1591302599999},{"openTime":1591302600000,"open":9772.74,"high":9784.86,"low":9740.02,"close":9760.55,"volume":33.454766,"closeTime":1591303499999},{"openTime":1591303500000,"open":9762.3,"high":9788.24,"low":9754.07,"close":9783.36,"volume":23.00831,"closeTime":1591304399999},{"openTime":1591304400000,"open":9788.56,"high":9788.56,"low":9755.52,"close":9755.52,"volume":16.104147,"closeTime":1591305299999},{"openTime":1591305300000,"open":9755.52,"high":9770.95,"low":9750.2,"close":9750.2,"volume":4.949208,"closeTime":1591306199999},{"openTime":1591306200000,"open":9753.28,"high":9770.42,"low":9731.36,"close":9761.53,"volume":6.010534,"closeTime":1591307099999},{"openTime":1591307100000,"open":9767.18,"high":9778.89,"low":9763.82,"close":9778.89,"volume":14.683102,"closeTime":1591307999999},{"openTime":1591308000000,"open":9778.89,"high":9782.52,"low":9763,"close":9768.68,"volume":21.856374,"closeTime":1591308899999},{"openTime":1591308900000,"open":9762.5,"high":9781.77,"low":9755.35,"close":9770.01,"volume":3.569592,"closeTime":1591309799999},{"openTime":1591309800000,"open":9777.45,"high":9818.39,"low":9770.99,"close":9817.43,"volume":22.132314,"closeTime":1591310699999},{"openTime":1591310700000,"open":9816.75,"high":9840.3,"low":9808.25,"close":9812.85,"volume":45.113093,"closeTime":1591311599999},{"openTime":1591311600000,"open":9819.55,"high":9834.42,"low":9801.85,"close":9820.66,"volume":13.359185,"closeTime":1591312499999},{"openTime":1591312500000,"open":9820.66,"high":9860.61,"low":9819.06,"close":9857.43,"volume":28.814821,"closeTime":1591313399999},{"openTime":1591313400000,"open":9856.05,"high":9859.03,"low":9798.13,"close":9811.33,"volume":7.86313,"closeTime":1591314299999},{"openTime":1591314300000,"open":9806.56,"high":9811.02,"low":9782.36,"close":9790.41,"volume":20.0035,"closeTime":1591315199999},{"openTime":1591315200000,"open":9787.82,"high":9818.9,"low":9781.69,"close":9790.54,"volume":8.85027,"closeTime":1591316099999},{"openTime":1591316100000,"open":9789.37,"high":9791.95,"low":9758.55,"close":9772.26,"volume":9.951249,"closeTime":1591316999999},{"openTime":1591317000000,"open":9779.5,"high":9805.1,"low":9771.13,"close":9800.12,"volume":5.618347,"closeTime":1591317899999},{"openTime":1591317900000,"open":9796.38,"high":9818.75,"low":9788.04,"close":9805.84,"volume":9.622794,"closeTime":1591318799999},{"openTime":1591318800000,"open":9808.95,"high":9821.04,"low":9804.03,"close":9815.66,"volume":13.14665,"closeTime":1591319699999},{"openTime":1591319700000,"open":9815.66,"high":9825.46,"low":9804.31,"close":9810.99,"volume":11.314728,"closeTime":1591320599999},{"openTime":1591320600000,"open":9810.99,"high":9849.05,"low":9808.19,"close":9841.82,"volume":7.3486,"closeTime":1591321499999},{"openTime":1591321500000,"open":9838,"high":9846,"low":9810.06,"close":9833.15,"volume":8.907917,"closeTime":1591322399999},{"openTime":1591322400000,"open":9821.05,"high":9830.29,"low":9815,"close":9828.56,"volume":3.71689,"closeTime":1591323299999},{"openTime":1591323300000,"open":9818.98,"high":9825.66,"low":9802.28,"close":9808.7,"volume":12.34645,"closeTime":1591324199999},{"openTime":1591324200000,"open":9811.51,"high":9817.54,"low":9787.34,"close":9804.65,"volume":3.458848,"closeTime":1591325099999},{"openTime":1591325100000,"open":9803.48,"high":9808.15,"low":9792.81,"close":9797.1,"volume":3.070671,"closeTime":1591325999999},{"openTime":1591326000000,"open":9806.45,"high":9832.32,"low":9805.78,"close":9827.12,"volume":13.279672,"closeTime":1591326899999},{"openTime":1591326900000,"open":9828.04,"high":9828.04,"low":9773.43,"close":9782.66,"volume":16.883106,"closeTime":1591327799999},{"openTime":1591327800000,"open":9782.66,"high":9792.41,"low":9771,"close":9789.34,"volume":7.199844,"closeTime":1591328699999},{"openTime":1591328700000,"open":9784.3,"high":9794.09,"low":9747.37,"close":9794.09,"volume":14.052056,"closeTime":1591329599999},{"openTime":1591329600000,"open":9799.21,"high":9825.28,"low":9799.21,"close":9806.66,"volume":18.139738,"closeTime":1591330499999},{"openTime":1591330500000,"open":9806.64,"high":9815.94,"low":9776.69,"close":9785.93,"volume":4.372219,"closeTime":1591331399999},{"openTime":1591331400000,"open":9781.37,"high":9786.16,"low":9768.55,"close":9777.05,"volume":3.178155,"closeTime":1591332299999},{"openTime":1591332300000,"open":9781.67,"high":9788.82,"low":9766.18,"close":9782.07,"volume":5.90357,"closeTime":1591333199999},{"openTime":1591333200000,"open":9788.87,"high":9798.35,"low":9779.28,"close":9793.4,"volume":7.458136,"closeTime":1591334099999},{"openTime":1591334100000,"open":9798.39,"high":9805.31,"low":9790,"close":9800,"volume":9.966885,"closeTime":1591334999999},{"openTime":1591335000000,"open":9795.34,"high":9799.62,"low":9780.94,"close":9786.64,"volume":2.793296,"closeTime":1591335899999},{"openTime":1591335900000,"open":9785.61,"high":9789.36,"low":9777.77,"close":9785.64,"volume":2.764031,"closeTime":1591336799999},{"openTime":1591336800000,"open":9782.36,"high":9789.99,"low":9761.57,"close":9765.98,"volume":3.505302,"closeTime":1591337699999},{"openTime":1591337700000,"open":9761.43,"high":9772.75,"low":9758.7,"close":9760.07,"volume":14.789402,"closeTime":1591338599999},{"openTime":1591338600000,"open":9756.6,"high":9805.05,"low":9732,"close":9792.96,"volume":60.250094,"closeTime":1591339499999},{"openTime":1591339500000,"open":9796.59,"high":9802.75,"low":9789.82,"close":9795.61,"volume":2.417455,"closeTime":1591340399999},{"openTime":1591340400000,"open":9795.61,"high":9795.61,"low":9773.82,"close":9780.22,"volume":10.088032,"closeTime":1591341299999},{"openTime":1591341300000,"open":9779.33,"high":9787.1,"low":9767.88,"close":9767.88,"volume":15.739533,"closeTime":1591342199999},{"openTime":1591342200000,"open":9773.15,"high":9773.15,"low":9764.6,"close":9765.29,"volume":1.407381,"closeTime":1591343099999},{"openTime":1591343100000,"open":9765.29,"high":9776.36,"low":9755.12,"close":9776.36,"volume":3.151653,"closeTime":1591343999999},{"openTime":1591344000000,"open":9774.97,"high":9792.32,"low":9745.93,"close":9748.85,"volume":19.557775,"closeTime":1591344899999},{"openTime":1591344900000,"open":9748.95,"high":9794.87,"low":9651.53,"close":9788.48,"volume":200.100611,"closeTime":1591345799999},{"openTime":1591345800000,"open":9792.73,"high":9850.08,"low":9791.1,"close":9842.95,"volume":85.328819,"closeTime":1591346699999},{"openTime":1591346700000,"open":9842.95,"high":9853.9,"low":9817.1,"close":9827.31,"volume":17.76745,"closeTime":1591347599999},{"openTime":1591347600000,"open":9841.19,"high":9841.19,"low":9809.07,"close":9834.25,"volume":5.218058,"closeTime":1591348499999},{"openTime":1591348500000,"open":9833.25,"high":9838.18,"low":9798.33,"close":9810,"volume":3.945335,"closeTime":1591349399999},{"openTime":1591349400000,"open":9810.49,"high":9822.21,"low":9804.28,"close":9811.16,"volume":4.89356,"closeTime":1591350299999},{"openTime":1591350300000,"open":9811.59,"high":9829.27,"low":9805.19,"close":9822.15,"volume":5.766193,"closeTime":1591351199999},{"openTime":1591351200000,"open":9822.62,"high":9824.03,"low":9721.17,"close":9765.76,"volume":72.978757,"closeTime":1591352099999},{"openTime":1591352100000,"open":9742.78,"high":9753.89,"low":9676.57,"close":9731.13,"volume":76.212384,"closeTime":1591352999999},{"openTime":1591353000000,"open":9722.58,"high":9747.36,"low":9710.98,"close":9745.2,"volume":17.805068,"closeTime":1591353899999},{"openTime":1591353900000,"open":9737.65,"high":9738.52,"low":9654.02,"close":9695.88,"volume":46.291647,"closeTime":1591354799999},{"openTime":1591354800000,"open":9687.14,"high":9713.6,"low":9662.18,"close":9713.6,"volume":20.469859,"closeTime":1591355699999},{"openTime":1591355700000,"open":9706.7,"high":9741.62,"low":9695.13,"close":9724.65,"volume":27.172682,"closeTime":1591356599999},{"openTime":1591356600000,"open":9720.76,"high":9725.54,"low":9665.63,"close":9681.29,"volume":44.61556,"closeTime":1591357499999},{"openTime":1591357500000,"open":9681.29,"high":9694.17,"low":9584.31,"close":9693.04,"volume":63.073923,"closeTime":1591358399999},{"openTime":1591358400000,"open":9691.56,"high":9691.56,"low":9657.58,"close":9661.88,"volume":34.381383,"closeTime":1591359299999},{"openTime":1591359300000,"open":9661.87,"high":9663.03,"low":9621.54,"close":9656.41,"volume":75.466653,"closeTime":1591360199999},{"openTime":1591360200000,"open":9657.45,"high":9719.51,"low":9657.45,"close":9697.27,"volume":48.659474,"closeTime":1591361099999},{"openTime":1591361100000,"open":9700.28,"high":9700.28,"low":9651.84,"close":9667,"volume":31.570544,"closeTime":1591361999999},{"openTime":1591362000000,"open":9667,"high":9712.61,"low":9661.36,"close":9681.31,"volume":30.339144,"closeTime":1591362899999},{"openTime":1591362900000,"open":9681.31,"high":9681.31,"low":9639.76,"close":9663.71,"volume":26.315443,"closeTime":1591363799999},{"openTime":1591363800000,"open":9665.22,"high":9690.41,"low":9645.2,"close":9686.08,"volume":1.954256,"closeTime":1591364699999},{"openTime":1591364700000,"open":9685.48,"high":9719.63,"low":9681.73,"close":9706.81,"volume":21.463743,"closeTime":1591365599999},{"openTime":1591365600000,"open":9705,"high":9713.19,"low":9681.31,"close":9707.39,"volume":5.15105,"closeTime":1591366499999},{"openTime":1591366500000,"open":9707.37,"high":9715.62,"low":9692.7,"close":9701.65,"volume":10.302554,"closeTime":1591367399999},{"openTime":1591367400000,"open":9707.69,"high":9707.69,"low":9686.81,"close":9703.11,"volume":9.943719,"closeTime":1591368299999},{"openTime":1591368300000,"open":9700.84,"high":9709.51,"low":9671.9,"close":9681.79,"volume":10.392295,"closeTime":1591369199999},{"openTime":1591369200000,"open":9685.3,"high":9686.85,"low":9654.31,"close":9671.35,"volume":12.892428,"closeTime":1591370099999},{"openTime":1591370100000,"open":9678.81,"high":9678.81,"low":9652.66,"close":9657,"volume":17.534497,"closeTime":1591370999999},{"openTime":1591371000000,"open":9652.63,"high":9685.06,"low":9646.35,"close":9685.06,"volume":4.055591,"closeTime":1591371899999},{"openTime":1591371900000,"open":9680.07,"high":9712.13,"low":9677.06,"close":9703.92,"volume":17.462035,"closeTime":1591372799999},{"openTime":1591372800000,"open":9703.64,"high":9719.73,"low":9693.84,"close":9718.64,"volume":20.162947,"closeTime":1591373699999},{"openTime":1591373700000,"open":9718.65,"high":9718.65,"low":9694,"close":9702.46,"volume":12.62888,"closeTime":1591374599999},{"openTime":1591374600000,"open":9695,"high":9734.75,"low":9690,"close":9724.11,"volume":50.189361,"closeTime":1591375499999},{"openTime":1591375500000,"open":9729.14,"high":9735.61,"low":9717.4,"close":9717.4,"volume":10.768195,"closeTime":1591376399999},{"openTime":1591376400000,"open":9724.58,"high":9751.75,"low":9715.83,"close":9746.19,"volume":19.545166,"closeTime":1591377299999},{"openTime":1591377300000,"open":9746.19,"high":9746.19,"low":9723,"close":9743.35,"volume":3.451651,"closeTime":1591378199999},{"openTime":1591378200000,"open":9737.03,"high":9744.29,"low":9720.38,"close":9720.38,"volume":3.165244,"closeTime":1591379099999},{"openTime":1591379100000,"open":9726.94,"high":9732.22,"low":9720.51,"close":9726.22,"volume":3.782888,"closeTime":1591379999999},{"openTime":1591380000000,"open":9721.97,"high":9740.92,"low":9720.11,"close":9732.43,"volume":4.538255,"closeTime":1591380899999},{"openTime":1591380900000,"open":9732.3,"high":9737.56,"low":9722.85,"close":9727.14,"volume":10.768968,"closeTime":1591381799999},{"openTime":1591381800000,"open":9734.19,"high":9739.34,"low":9720,"close":9735.35,"volume":1.74722,"closeTime":1591382699999},{"openTime":1591382700000,"open":9735.35,"high":9754.63,"low":9732.02,"close":9744.7,"volume":4.099886,"closeTime":1591383599999},{"openTime":1591383600000,"open":9739.3,"high":9746.83,"low":9707.61,"close":9726.62,"volume":16.464152,"closeTime":1591384499999},{"openTime":1591384500000,"open":9727.55,"high":9731.84,"low":9719.75,"close":9727.49,"volume":1.052126,"closeTime":1591385399999},{"openTime":1591385400000,"open":9719.74,"high":9720.76,"low":9701.23,"close":9711.56,"volume":17.648605,"closeTime":1591386299999},{"openTime":1591386300000,"open":9716.46,"high":9732.99,"low":9716.46,"close":9723.31,"volume":7.000009,"closeTime":1591387199999},{"openTime":1591387200000,"open":9725.82,"high":9733.37,"low":9723.02,"close":9726.92,"volume":7.406453,"closeTime":1591388099999},{"openTime":1591388100000,"open":9725.84,"high":9731,"low":9703.22,"close":9704.55,"volume":13.020942,"closeTime":1591388999999},{"openTime":1591389000000,"open":9699.99,"high":9705,"low":9681.05,"close":9681.05,"volume":19.690804,"closeTime":1591389899999},{"openTime":1591389900000,"open":9681.05,"high":9711.13,"low":9681.05,"close":9710.81,"volume":21.611232,"closeTime":1591390799999},{"openTime":1591390800000,"open":9709.88,"high":9714,"low":9682.89,"close":9694.51,"volume":32.363372,"closeTime":1591391699999},{"openTime":1591391700000,"open":9687.83,"high":9703.5,"low":9679.57,"close":9703.5,"volume":14.573566,"closeTime":1591392599999},{"openTime":1591392600000,"open":9694.54,"high":9701.2,"low":9679.19,"close":9685.29,"volume":2.3889,"closeTime":1591393499999},{"openTime":1591393500000,"open":9677,"high":9684.98,"low":9650.18,"close":9664.57,"volume":6.62105,"closeTime":1591394399999},{"openTime":1591394400000,"open":9664.57,"high":9676.56,"low":9628.12,"close":9672.56,"volume":12.889541,"closeTime":1591395299999},{"openTime":1591395300000,"open":9672.56,"high":9684.78,"low":9644.6,"close":9651.98,"volume":3.293052,"closeTime":1591396199999},{"openTime":1591396200000,"open":9644.46,"high":9667.66,"low":9640.23,"close":9667.66,"volume":2.099146,"closeTime":1591397099999},{"openTime":1591397100000,"open":9670.61,"high":9681.36,"low":9657.79,"close":9675.57,"volume":4.948117,"closeTime":1591397999999},{"openTime":1591398000000,"open":9675.69,"high":9681.99,"low":9659.97,"close":9666.91,"volume":6.122307,"closeTime":1591398899999},{"openTime":1591398900000,"open":9664.94,"high":9664.94,"low":9623.19,"close":9659.59,"volume":10.321813,"closeTime":1591399799999},{"openTime":1591399800000,"open":9660.56,"high":9669.25,"low":9644.31,"close":9649.65,"volume":3.213018,"closeTime":1591400699999},{"openTime":1591400700000,"open":9656.41,"high":9656.41,"low":9611.58,"close":9618.84,"volume":25.557131,"closeTime":1591401599999},{"openTime":1591401600000,"open":9609.74,"high":9618.84,"low":9526.46,"close":9570,"volume":69.455063,"closeTime":1591402499999},{"openTime":1591402500000,"open":9562.26,"high":9590.16,"low":9553.04,"close":9581.38,"volume":40.17835,"closeTime":1591403399999},{"openTime":1591403400000,"open":9582.28,"high":9585.25,"low":9528.3,"close":9581.92,"volume":32.04187,"closeTime":1591404299999},{"openTime":1591404300000,"open":9573.89,"high":9601.27,"low":9571.79,"close":9595.6,"volume":3.749164,"closeTime":1591405199999},{"openTime":1591405200000,"open":9589.09,"high":9599.82,"low":9572.66,"close":9577.93,"volume":21.342867,"closeTime":1591406099999},{"openTime":1591406100000,"open":9590,"high":9613.71,"low":9577.42,"close":9590.74,"volume":10.502246,"closeTime":1591406999999},{"openTime":1591407000000,"open":9590.74,"high":9595.53,"low":9578.56,"close":9595.53,"volume":5.826826,"closeTime":1591407899999},{"openTime":1591407900000,"open":9589.44,"high":9596.38,"low":9564.47,"close":9564.47,"volume":5.406297,"closeTime":1591408799999},{"openTime":1591408800000,"open":9575.41,"high":9586.92,"low":9556.21,"close":9556.21,"volume":23.955082,"closeTime":1591409699999},{"openTime":1591409700000,"open":9553.54,"high":9581.09,"low":9539.69,"close":9580.03,"volume":13.361329,"closeTime":1591410599999},{"openTime":1591410600000,"open":9580.03,"high":9593.31,"low":9580.03,"close":9591.55,"volume":6.966391,"closeTime":1591411499999},{"openTime":1591411500000,"open":9586.66,"high":9596.67,"low":9581.4,"close":9590.71,"volume":8.732315,"closeTime":1591412399999},{"openTime":1591412400000,"open":9588.5,"high":9599.12,"low":9588.5,"close":9588.68,"volume":4.002801,"closeTime":1591413299999},{"openTime":1591413300000,"open":9588.88,"high":9588.88,"low":9563,"close":9576.2,"volume":8.574001,"closeTime":1591414199999},{"openTime":1591414200000,"open":9576.2,"high":9616,"low":9576.09,"close":9616,"volume":14.448457,"closeTime":1591415099999},{"openTime":1591415100000,"open":9616.81,"high":9633.2,"low":9602.68,"close":9625.61,"volume":10.878245,"closeTime":1591415999999},{"openTime":1591416000000,"open":9622.83,"high":9628.66,"low":9607.64,"close":9612.67,"volume":19.755505,"closeTime":1591416899999},{"openTime":1591416900000,"open":9610,"high":9620.17,"low":9606.12,"close":9618.04,"volume":2.364152,"closeTime":1591417799999},{"openTime":1591417800000,"open":9607.96,"high":9616.32,"low":9600,"close":9607.58,"volume":4.177731,"closeTime":1591418699999},{"openTime":1591418700000,"open":9606.07,"high":9613.38,"low":9598.86,"close":9598.86,"volume":7.176027,"closeTime":1591419599999},{"openTime":1591419600000,"open":9597.1,"high":9597.14,"low":9574.65,"close":9592.47,"volume":16.626819,"closeTime":1591420499999},{"openTime":1591420500000,"open":9595.15,"high":9612.8,"low":9595.15,"close":9612.8,"volume":3.322529,"closeTime":1591421399999},{"openTime":1591421400000,"open":9604.28,"high":9617.28,"low":9597.38,"close":9615.83,"volume":7.221188,"closeTime":1591422299999},{"openTime":1591422300000,"open":9615.83,"high":9622.97,"low":9608.27,"close":9612.57,"volume":3.287992,"closeTime":1591423199999},{"openTime":1591423200000,"open":9612.67,"high":9629.03,"low":9605.75,"close":9620.84,"volume":8.962783,"closeTime":1591424099999},{"openTime":1591424100000,"open":9623.54,"high":9623.54,"low":9606.78,"close":9614.82,"volume":8.068057,"closeTime":1591424999999},{"openTime":1591425000000,"open":9614.82,"high":9616.64,"low":9597.5,"close":9603.32,"volume":2.052025,"closeTime":1591425899999},{"openTime":1591425900000,"open":9596.91,"high":9610.05,"low":9596,"close":9603.19,"volume":6.277705,"closeTime":1591426799999},{"openTime":1591426800000,"open":9612.07,"high":9631.51,"low":9608.33,"close":9624.01,"volume":10.375312,"closeTime":1591427699999},{"openTime":1591427700000,"open":9618.39,"high":9618.39,"low":9606.31,"close":9606.31,"volume":0.765563,"closeTime":1591428599999},{"openTime":1591428600000,"open":9612.14,"high":9614.37,"low":9596.41,"close":9600.04,"volume":6.06543,"closeTime":1591429499999},{"openTime":1591429500000,"open":9601,"high":9622.75,"low":9601,"close":9609.48,"volume":19.943907,"closeTime":1591430399999},{"openTime":1591430400000,"open":9606.9,"high":9610.54,"low":9588.57,"close":9588.57,"volume":6.378039,"closeTime":1591431299999},{"openTime":1591431300000,"open":9593.05,"high":9598.68,"low":9579,"close":9579,"volume":8.504347,"closeTime":1591432199999},{"openTime":1591432200000,"open":9583.67,"high":9589.68,"low":9574.74,"close":9588.39,"volume":2.621172,"closeTime":1591433099999},{"openTime":1591433100000,"open":9585.28,"high":9603.05,"low":9585.28,"close":9592.97,"volume":3.252776,"closeTime":1591433999999},{"openTime":1591434000000,"open":9605,"high":9676.83,"low":9605,"close":9670,"volume":26.726312,"closeTime":1591434899999},{"openTime":1591434900000,"open":9674.2,"high":9691.28,"low":9659.97,"close":9664.23,"volume":20.799737,"closeTime":1591435799999},{"openTime":1591435800000,"open":9662.3,"high":9679.9,"low":9660.5,"close":9679.9,"volume":3.172801,"closeTime":1591436699999},{"openTime":1591436700000,"open":9680.94,"high":9693.16,"low":9666.33,"close":9675.57,"volume":10.518162,"closeTime":1591437599999},{"openTime":1591437600000,"open":9675.72,"high":9679.31,"low":9658.11,"close":9670.58,"volume":5.545099,"closeTime":1591438499999},{"openTime":1591438500000,"open":9673.62,"high":9689.13,"low":9663.06,"close":9663.06,"volume":6.635249,"closeTime":1591439399999},{"openTime":1591439400000,"open":9668.61,"high":9677.38,"low":9662.46,"close":9667.54,"volume":5.080554,"closeTime":1591440299999},{"openTime":1591440300000,"open":9678.34,"high":9684.18,"low":9670.41,"close":9676.83,"volume":9.179199,"closeTime":1591441199999},{"openTime":1591441200000,"open":9676.32,"high":9692.1,"low":9669,"close":9675.45,"volume":6.991892,"closeTime":1591442099999},{"openTime":1591442100000,"open":9671.93,"high":9675.41,"low":9662.42,"close":9665.29,"volume":5.899549,"closeTime":1591442999999},{"openTime":1591443000000,"open":9666.2,"high":9682.6,"low":9662.05,"close":9678.13,"volume":3.379506,"closeTime":1591443899999},{"openTime":1591443900000,"open":9683.1,"high":9693.81,"low":9673.25,"close":9687.76,"volume":13.658684,"closeTime":1591444799999},{"openTime":1591444800000,"open":9690.9,"high":9741.77,"low":9690.9,"close":9714.96,"volume":34.847502,"closeTime":1591445699999},{"openTime":1591445700000,"open":9724.68,"high":9727.2,"low":9694.08,"close":9694.08,"volume":6.207216,"closeTime":1591446599999},{"openTime":1591446600000,"open":9703.7,"high":9706.32,"low":9637.92,"close":9656.86,"volume":20.981266,"closeTime":1591447499999},{"openTime":1591447500000,"open":9653.78,"high":9662.82,"low":9637.72,"close":9646.18,"volume":7.47317,"closeTime":1591448399999},{"openTime":1591448400000,"open":9650.1,"high":9671.18,"low":9650.1,"close":9671.18,"volume":1.381622,"closeTime":1591449299999},{"openTime":1591449300000,"open":9660.57,"high":9668.25,"low":9649.01,"close":9654.36,"volume":7.597669,"closeTime":1591450199999},{"openTime":1591450200000,"open":9655,"high":9661.01,"low":9648,"close":9650.81,"volume":4.850289,"closeTime":1591451099999},{"openTime":1591451100000,"open":9657.01,"high":9658.21,"low":9637.74,"close":9651.57,"volume":2.203866,"closeTime":1591451999999},{"openTime":1591452000000,"open":9645.9,"high":9669.43,"low":9645.9,"close":9664.17,"volume":2.613112,"closeTime":1591452899999},{"openTime":1591452900000,"open":9664.27,"high":9667.64,"low":9652.05,"close":9652.05,"volume":3.019224,"closeTime":1591453799999},{"openTime":1591453800000,"open":9654.16,"high":9660.84,"low":9652.26,"close":9656.99,"volume":1.335153,"closeTime":1591454699999},{"openTime":1591454700000,"open":9656.99,"high":9663.06,"low":9637.89,"close":9644.81,"volume":16.874091,"closeTime":1591455599999},{"openTime":1591455600000,"open":9640.59,"high":9647.57,"low":9625.87,"close":9643.7,"volume":3.893004,"closeTime":1591456499999},{"openTime":1591456500000,"open":9644.55,"high":9654.28,"low":9638.1,"close":9645.74,"volume":1.435721,"closeTime":1591457399999},{"openTime":1591457400000,"open":9641.54,"high":9663.64,"low":9638.68,"close":9652.73,"volume":8.503419,"closeTime":1591458299999},{"openTime":1591458300000,"open":9658.32,"high":9658.97,"low":9647.06,"close":9647.24,"volume":1.711595,"closeTime":1591459199999},{"openTime":1591459200000,"open":9653.14,"high":9661.4,"low":9652.33,"close":9658.13,"volume":1.396606,"closeTime":1591460099999},{"openTime":1591460100000,"open":9658.13,"high":9661.29,"low":9650,"close":9651.12,"volume":2.837797,"closeTime":1591460999999},{"openTime":1591461000000,"open":9651.12,"high":9658.13,"low":9639,"close":9639,"volume":3.551839,"closeTime":1591461899999},{"openTime":1591461900000,"open":9639.86,"high":9650.06,"low":9581.42,"close":9615.1,"volume":38.822917,"closeTime":1591462799999},{"openTime":1591462800000,"open":9608.47,"high":9610.79,"low":9585.8,"close":9598.57,"volume":5.900793,"closeTime":1591463699999},{"openTime":1591463700000,"open":9598.76,"high":9607.99,"low":9594.24,"close":9600.08,"volume":2.484684,"closeTime":1591464599999},{"openTime":1591464600000,"open":9603,"high":9607.97,"low":9590.8,"close":9591.69,"volume":6.896525,"closeTime":1591465499999},{"openTime":1591465500000,"open":9596.7,"high":9618.87,"low":9594.79,"close":9609.25,"volume":3.397296,"closeTime":1591466399999},{"openTime":1591466400000,"open":9607.63,"high":9616.57,"low":9605.31,"close":9611.72,"volume":2.109063,"closeTime":1591467299999},{"openTime":1591467300000,"open":9613,"high":9619.32,"low":9606.25,"close":9614.8,"volume":2.656571,"closeTime":1591468199999},{"openTime":1591468200000,"open":9611.41,"high":9628.09,"low":9606.38,"close":9623.33,"volume":1.689457,"closeTime":1591469099999},{"openTime":1591469100000,"open":9628.83,"high":9630.27,"low":9619.09,"close":9623.64,"volume":3.533347,"closeTime":1591469999999},{"openTime":1591470000000,"open":9623.64,"high":9631.49,"low":9614.95,"close":9625.76,"volume":9.737965,"closeTime":1591470899999},{"openTime":1591470900000,"open":9616.26,"high":9625.19,"low":9609.58,"close":9625.19,"volume":7.493452,"closeTime":1591471799999},{"openTime":1591471800000,"open":9625.7,"high":9670,"low":9620.96,"close":9659.45,"volume":7.313194,"closeTime":1591472699999},{"openTime":1591472700000,"open":9661.48,"high":9668.13,"low":9654.56,"close":9656.41,"volume":3.211164,"closeTime":1591473599999},{"openTime":1591473600000,"open":9662.61,"high":9662.61,"low":9646.34,"close":9650.73,"volume":3.291751,"closeTime":1591474499999},{"openTime":1591474500000,"open":9653.86,"high":9685.84,"low":9645.7,"close":9682.64,"volume":13.922537,"closeTime":1591475399999},{"openTime":1591475400000,"open":9685.77,"high":9688.59,"low":9662.61,"close":9674.12,"volume":13.109884,"closeTime":1591476299999},{"openTime":1591476300000,"open":9682.69,"high":9722.58,"low":9670.76,"close":9707.6,"volume":42.16758,"closeTime":1591477199999},{"openTime":1591477200000,"open":9710.29,"high":9717.55,"low":9705.76,"close":9705.76,"volume":14.955437,"closeTime":1591478099999},{"openTime":1591478100000,"open":9696.41,"high":9701.96,"low":9682.49,"close":9688.53,"volume":14.249202,"closeTime":1591478999999},{"openTime":1591479000000,"open":9686.69,"high":9695.23,"low":9677.87,"close":9686.21,"volume":1.442607,"closeTime":1591479899999},{"openTime":1591479900000,"open":9692.88,"high":9704.09,"low":9679.89,"close":9694.33,"volume":9.872743,"closeTime":1591480799999},{"openTime":1591480800000,"open":9703.32,"high":9710.96,"low":9683.94,"close":9694.69,"volume":7.611242,"closeTime":1591481699999},{"openTime":1591481700000,"open":9694.68,"high":9704.39,"low":9652.63,"close":9662.67,"volume":8.833871,"closeTime":1591482599999},{"openTime":1591482600000,"open":9664.26,"high":9669.08,"low":9631.3,"close":9641,"volume":1.262748,"closeTime":1591483499999},{"openTime":1591483500000,"open":9634.63,"high":9651.43,"low":9634.63,"close":9644.55,"volume":2.550999,"closeTime":1591484399999},{"openTime":1591484400000,"open":9644.6,"high":9665.52,"low":9637.3,"close":9665.52,"volume":3.447122,"closeTime":1591485299999},{"openTime":1591485300000,"open":9665.12,"high":9665.12,"low":9644.58,"close":9658.59,"volume":3.878345,"closeTime":1591486199999},{"openTime":1591486200000,"open":9652.11,"high":9678.62,"low":9650.21,"close":9672.51,"volume":5.152478,"closeTime":1591487099999},{"openTime":1591487100000,"open":9678.61,"high":9700.59,"low":9659.35,"close":9663.5,"volume":6.107817,"closeTime":1591487999999},{"openTime":1591488000000,"open":9664.45,"high":9667.89,"low":9639.05,"close":9648.16,"volume":6.226432,"closeTime":1591488899999},{"openTime":1591488900000,"open":9647.56,"high":9658.73,"low":9620.43,"close":9656.88,"volume":5.862722,"closeTime":1591489799999},{"openTime":1591489800000,"open":9654.45,"high":9667.65,"low":9652.24,"close":9658.3,"volume":4.844906,"closeTime":1591490699999},{"openTime":1591490700000,"open":9660.87,"high":9673.77,"low":9657.83,"close":9673.77,"volume":8.715483,"closeTime":1591491599999},{"openTime":1591491600000,"open":9673.77,"high":9678.78,"low":9651.43,"close":9653.27,"volume":9.071509,"closeTime":1591492499999},{"openTime":1591492500000,"open":9650.78,"high":9653.77,"low":9645.49,"close":9653.36,"volume":2.473325,"closeTime":1591493399999},{"openTime":1591493400000,"open":9655.07,"high":9676.38,"low":9655.07,"close":9665.64,"volume":4.07894,"closeTime":1591494299999},{"openTime":1591494300000,"open":9664,"high":9679.9,"low":9658.87,"close":9664.42,"volume":11.049231,"closeTime":1591495199999},{"openTime":1591495200000,"open":9664.42,"high":9700,"low":9658.3,"close":9690.83,"volume":6.463243,"closeTime":1591496099999},{"openTime":1591496100000,"open":9690.83,"high":9701.79,"low":9686.29,"close":9692.8,"volume":1.340997,"closeTime":1591496999999},{"openTime":1591497000000,"open":9693.56,"high":9693.56,"low":9675.1,"close":9684.33,"volume":6.685984,"closeTime":1591497899999},{"openTime":1591497900000,"open":9684.33,"high":9692.22,"low":9675.14,"close":9685.2,"volume":16.558356,"closeTime":1591498799999},{"openTime":1591498800000,"open":9679.86,"high":9681.05,"low":9670,"close":9674.29,"volume":2.802549,"closeTime":1591499699999},{"openTime":1591499700000,"open":9671.96,"high":9684.7,"low":9671.96,"close":9684.38,"volume":3.475458,"closeTime":1591500599999},{"openTime":1591500600000,"open":9684.18,"high":9691.54,"low":9679.44,"close":9689.01,"volume":2.1575,"closeTime":1591501499999},{"openTime":1591501500000,"open":9689,"high":9696.22,"low":9681.6,"close":9686.48,"volume":7.434213,"closeTime":1591502399999},{"openTime":1591502400000,"open":9680.38,"high":9715.14,"low":9680.38,"close":9697.11,"volume":29.720216,"closeTime":1591503299999},{"openTime":1591503300000,"open":9702.21,"high":9704.86,"low":9690.23,"close":9690.37,"volume":10.077805,"closeTime":1591504199999},{"openTime":1591504200000,"open":9690.45,"high":9701.61,"low":9678.42,"close":9679.78,"volume":6.053656,"closeTime":1591505099999},{"openTime":1591505100000,"open":9679.78,"high":9687.28,"low":9672.91,"close":9680.3,"volume":16.380041,"closeTime":1591505999999},{"openTime":1591506000000,"open":9681.62,"high":9689.23,"low":9671.93,"close":9676.18,"volume":10.037874,"closeTime":1591506899999},{"openTime":1591506900000,"open":9681.75,"high":9689.6,"low":9670.29,"close":9674.9,"volume":8.10207,"closeTime":1591507799999},{"openTime":1591507800000,"open":9670.13,"high":9677.04,"low":9663.76,"close":9673.95,"volume":1.410851,"closeTime":1591508699999},{"openTime":1591508700000,"open":9673.95,"high":9677.05,"low":9650,"close":9663.79,"volume":4.615963,"closeTime":1591509599999},{"openTime":1591509600000,"open":9663.38,"high":9667.96,"low":9658.8,"close":9659.12,"volume":3.533005,"closeTime":1591510499999},{"openTime":1591510500000,"open":9657.15,"high":9666.75,"low":9653.55,"close":9666.75,"volume":1.88849,"closeTime":1591511399999},{"openTime":1591511400000,"open":9670.68,"high":9678.71,"low":9667.59,"close":9672.36,"volume":2.651025,"closeTime":1591512299999},{"openTime":1591512300000,"open":9670.84,"high":9674.02,"low":9666.95,"close":9668.29,"volume":5.016411,"closeTime":1591513199999},{"openTime":1591513200000,"open":9659.32,"high":9675,"low":9659.32,"close":9661.21,"volume":8.706656,"closeTime":1591514099999},{"openTime":1591514100000,"open":9666.37,"high":9666.37,"low":9628.31,"close":9649.45,"volume":21.54789,"closeTime":1591514999999},{"openTime":1591515000000,"open":9654.3,"high":9666.76,"low":9650.07,"close":9663.94,"volume":2.470465,"closeTime":1591515899999},{"openTime":1591515900000,"open":9665.72,"high":9667.85,"low":9651.09,"close":9657.24,"volume":11.352102,"closeTime":1591516799999},{"openTime":1591516800000,"open":9653.42,"high":9680.42,"low":9645.17,"close":9660.83,"volume":30.32814,"closeTime":1591517699999},{"openTime":1591517700000,"open":9660.1,"high":9660.1,"low":9600.21,"close":9615.64,"volume":30.720258,"closeTime":1591518599999},{"openTime":1591518600000,"open":9612.41,"high":9644.33,"low":9533.34,"close":9630.06,"volume":108.40217,"closeTime":1591519499999},{"openTime":1591519500000,"open":9633.78,"high":9680.44,"low":9630.38,"close":9655.18,"volume":29.020464,"closeTime":1591520399999},{"openTime":1591520400000,"open":9660.87,"high":9668.44,"low":9643.95,"close":9651.3,"volume":7.719246,"closeTime":1591521299999},{"openTime":1591521300000,"open":9651.3,"high":9654.85,"low":9632.42,"close":9643.91,"volume":9.277022,"closeTime":1591522199999},{"openTime":1591522200000,"open":9640,"high":9641.77,"low":9617.57,"close":9636.68,"volume":8.305971,"closeTime":1591523099999},{"openTime":1591523100000,"open":9635.49,"high":9644,"low":9624.77,"close":9625.41,"volume":4.482211,"closeTime":1591523999999},{"openTime":1591524000000,"open":9622.16,"high":9627.92,"low":9609.37,"close":9627.92,"volume":6.100231,"closeTime":1591524899999},{"openTime":1591524900000,"open":9622.16,"high":9625.89,"low":9598.95,"close":9619.68,"volume":4.741824,"closeTime":1591525799999},{"openTime":1591525800000,"open":9623.04,"high":9638.87,"low":9616.77,"close":9624.37,"volume":9.018637,"closeTime":1591526699999},{"openTime":1591526700000,"open":9624.29,"high":9637.21,"low":9621.28,"close":9624.08,"volume":3.925915,"closeTime":1591527599999},{"openTime":1591527600000,"open":9623.11,"high":9631.45,"low":9618.79,"close":9627.64,"volume":2.466732,"closeTime":1591528499999},{"openTime":1591528500000,"open":9627.64,"high":9627.66,"low":9599.91,"close":9606.97,"volume":7.066643,"closeTime":1591529399999},{"openTime":1591529400000,"open":9599.03,"high":9610.71,"low":9574.11,"close":9596.05,"volume":19.874372,"closeTime":1591530299999},{"openTime":1591530300000,"open":9585.96,"high":9599.69,"low":9557.89,"close":9574.03,"volume":19.570566,"closeTime":1591531199999},{"openTime":1591531200000,"open":9565.91,"high":9596.57,"low":9529,"close":9584.85,"volume":33.80938,"closeTime":1591532099999},{"openTime":1591532100000,"open":9584.85,"high":9584.85,"low":9455.64,"close":9511.96,"volume":51.208517,"closeTime":1591532999999},{"openTime":1591533000000,"open":9507.17,"high":9543.3,"low":9473.68,"close":9511.61,"volume":23.047461,"closeTime":1591533899999},{"openTime":1591533900000,"open":9510,"high":9522.16,"low":9492.39,"close":9504.18,"volume":11.194189,"closeTime":1591534799999},{"openTime":1591534800000,"open":9509.11,"high":9533.32,"low":9482.81,"close":9503.4,"volume":19.902359,"closeTime":1591535699999},{"openTime":1591535700000,"open":9489.41,"high":9510.51,"low":9425,"close":9486.35,"volume":59.019215,"closeTime":1591536599999},{"openTime":1591536600000,"open":9496.65,"high":9514.18,"low":9458.78,"close":9468.5,"volume":28.651031,"closeTime":1591537499999},{"openTime":1591537500000,"open":9469.34,"high":9483.61,"low":9428.38,"close":9448.14,"volume":63.246127,"closeTime":1591538399999},{"openTime":1591538400000,"open":9440,"high":9472.69,"low":9360.01,"close":9467.29,"volume":140.534176,"closeTime":1591539299999},{"openTime":1591539300000,"open":9467.29,"high":9501.3,"low":9454.84,"close":9489.25,"volume":51.605487,"closeTime":1591540199999},{"openTime":1591540200000,"open":9490.96,"high":9496.74,"low":9465.65,"close":9480.13,"volume":22.734652,"closeTime":1591541099999},{"openTime":1591541100000,"open":9470.02,"high":9483.22,"low":9445.25,"close":9450.16,"volume":45.704133,"closeTime":1591541999999},{"openTime":1591542000000,"open":9448.24,"high":9488.97,"low":9447.82,"close":9470,"volume":14.258848,"closeTime":1591542899999},{"openTime":1591542900000,"open":9463.58,"high":9481.73,"low":9463.51,"close":9471.9,"volume":5.802142,"closeTime":1591543799999},{"openTime":1591543800000,"open":9466.32,"high":9500.59,"low":9466.32,"close":9477.57,"volume":18.028014,"closeTime":1591544699999},{"openTime":1591544700000,"open":9474.96,"high":9495.91,"low":9469.59,"close":9492.97,"volume":46.664389,"closeTime":1591545599999},{"openTime":1591545600000,"open":9494.84,"high":9496.51,"low":9465.85,"close":9473.85,"volume":23.534004,"closeTime":1591546499999},{"openTime":1591546500000,"open":9464.38,"high":9477.81,"low":9452.76,"close":9458.71,"volume":11.484083,"closeTime":1591547399999},{"openTime":1591547400000,"open":9458.62,"high":9483.22,"low":9455.85,"close":9474.5,"volume":15.71088,"closeTime":1591548299999},{"openTime":1591548300000,"open":9478.35,"high":9491.24,"low":9467.69,"close":9488.18,"volume":6.243526,"closeTime":1591549199999},{"openTime":1591549200000,"open":9482.93,"high":9488.16,"low":9464.49,"close":9474.49,"volume":27.014401,"closeTime":1591550099999},{"openTime":1591550100000,"open":9474.49,"high":9485.08,"low":9458.69,"close":9475.07,"volume":19.483717,"closeTime":1591550999999},{"openTime":1591551000000,"open":9476.79,"high":9491.59,"low":9476.29,"close":9476.29,"volume":17.98436,"closeTime":1591551899999},{"openTime":1591551900000,"open":9477.58,"high":9513.64,"low":9477.58,"close":9498.73,"volume":17.326492,"closeTime":1591552799999},{"openTime":1591552800000,"open":9498.73,"high":9513.54,"low":9491.55,"close":9511.97,"volume":12.176222,"closeTime":1591553699999},{"openTime":1591553700000,"open":9511.97,"high":9530.49,"low":9503.94,"close":9520.03,"volume":11.907157,"closeTime":1591554599999},{"openTime":1591554600000,"open":9520.03,"high":9543.28,"low":9520.03,"close":9534.19,"volume":17.666188,"closeTime":1591555499999},{"openTime":1591555500000,"open":9535.71,"high":9543.36,"low":9530,"close":9530.2,"volume":20.285214,"closeTime":1591556399999},{"openTime":1591556400000,"open":9537.75,"high":9543.8,"low":9528.45,"close":9530.93,"volume":15.888053,"closeTime":1591557299999},{"openTime":1591557300000,"open":9529.04,"high":9566.05,"low":9520,"close":9552.76,"volume":25.794576,"closeTime":1591558199999},{"openTime":1591558200000,"open":9548,"high":9687.43,"low":9548,"close":9663.94,"volume":146.887684,"closeTime":1591559099999},{"openTime":1591559100000,"open":9666,"high":9818.14,"low":9657.13,"close":9781.33,"volume":176.673796,"closeTime":1591559999999},{"openTime":1591560000000,"open":9785.61,"high":9818.82,"low":9735.5,"close":9750,"volume":60.81539,"closeTime":1591560899999},{"openTime":1591560900000,"open":9758.5,"high":9769.99,"low":9723.21,"close":9733.73,"volume":40.260182,"closeTime":1591561799999},{"openTime":1591561800000,"open":9740.41,"high":9746.18,"low":9709.77,"close":9722.31,"volume":16.87289,"closeTime":1591562699999},{"openTime":1591562700000,"open":9722.31,"high":9738.83,"low":9683.88,"close":9738.82,"volume":80.265588,"closeTime":1591563599999},{"openTime":1591563600000,"open":9731.83,"high":9738.82,"low":9700,"close":9713.79,"volume":29.297935,"closeTime":1591564499999},{"openTime":1591564500000,"open":9715.65,"high":9715.65,"low":9697,"close":9705.52,"volume":2.892283,"closeTime":1591565399999},{"openTime":1591565400000,"open":9705.52,"high":9728.99,"low":9704,"close":9723.5,"volume":4.168992,"closeTime":1591566299999},{"openTime":1591566300000,"open":9724.16,"high":9724.17,"low":9699.82,"close":9708,"volume":3.883617,"closeTime":1591567199999},{"openTime":1591567200000,"open":9712.98,"high":9730.19,"low":9712.98,"close":9726.16,"volume":13.547234,"closeTime":1591568099999},{"openTime":1591568100000,"open":9728.28,"high":9762.83,"low":9727.73,"close":9741.51,"volume":17.577451,"closeTime":1591568999999},{"openTime":1591569000000,"open":9742.91,"high":9782.17,"low":9740.57,"close":9773.97,"volume":41.340662,"closeTime":1591569899999},{"openTime":1591569900000,"open":9766.05,"high":9779.8,"low":9746.5,"close":9759.1,"volume":22.054606,"closeTime":1591570799999},{"openTime":1591570800000,"open":9762.44,"high":9791.8,"low":9742.66,"close":9742.66,"volume":24.850615,"closeTime":1591571699999},{"openTime":1591571700000,"open":9752.76,"high":9762.69,"low":9738.59,"close":9745.85,"volume":33.729676,"closeTime":1591572599999},{"openTime":1591572600000,"open":9752.51,"high":9756.63,"low":9733.97,"close":9744.18,"volume":4.533335,"closeTime":1591573499999},{"openTime":1591573500000,"open":9741.01,"high":9756.74,"low":9741.01,"close":9752.26,"volume":2.103915,"closeTime":1591574399999},{"openTime":1591574400000,"open":9757.97,"high":9790.22,"low":9744.68,"close":9746.63,"volume":27.571835,"closeTime":1591575299999},{"openTime":1591575300000,"open":9746.63,"high":9776.5,"low":9742.49,"close":9768.14,"volume":52.846182,"closeTime":1591576199999},{"openTime":1591576200000,"open":9772.64,"high":9778.05,"low":9755.85,"close":9755.85,"volume":12.610926,"closeTime":1591577099999},{"openTime":1591577100000,"open":9754.85,"high":9777.16,"low":9748.05,"close":9768.71,"volume":16.398557,"closeTime":1591577999999},{"openTime":1591578000000,"open":9773.75,"high":9783.04,"low":9753.89,"close":9759.1,"volume":15.950972,"closeTime":1591578899999},{"openTime":1591578900000,"open":9753.43,"high":9772.35,"low":9746.4,"close":9753.74,"volume":18.056213,"closeTime":1591579799999},{"openTime":1591579800000,"open":9753.81,"high":9770.73,"low":9747.8,"close":9762.84,"volume":7.181406,"closeTime":1591580699999},{"openTime":1591580700000,"open":9762.72,"high":9762.93,"low":9744.33,"close":9754.59,"volume":5.183605,"closeTime":1591581599999},{"openTime":1591581600000,"open":9751.63,"high":9760.7,"low":9747.58,"close":9753.39,"volume":8.426496,"closeTime":1591582499999},{"openTime":1591582500000,"open":9753.39,"high":9756.73,"low":9734.51,"close":9749.35,"volume":11.500987,"closeTime":1591583399999},{"openTime":1591583400000,"open":9751.05,"high":9754.13,"low":9717.8,"close":9725.57,"volume":23.170588,"closeTime":1591584299999},{"openTime":1591584300000,"open":9718.65,"high":9736.82,"low":9705.51,"close":9720.54,"volume":19.594974,"closeTime":1591585199999},{"openTime":1591585200000,"open":9726.24,"high":9731.13,"low":9718.96,"close":9724.85,"volume":5.266739,"closeTime":1591586099999},{"openTime":1591586100000,"open":9723.9,"high":9732.93,"low":9720.81,"close":9720.81,"volume":4.650525,"closeTime":1591586999999},{"openTime":1591587000000,"open":9728.19,"high":9729.86,"low":9712.42,"close":9712.42,"volume":10.442152,"closeTime":1591587899999},{"openTime":1591587900000,"open":9712.42,"high":9729.61,"low":9707.55,"close":9729.56,"volume":16.843922,"closeTime":1591588799999},{"openTime":1591588800000,"open":9726,"high":9753.9,"low":9726,"close":9746.6,"volume":16.549871,"closeTime":1591589699999},{"openTime":1591589700000,"open":9745.01,"high":9756.74,"low":9744.91,"close":9748.52,"volume":12.709959,"closeTime":1591590599999},{"openTime":1591590600000,"open":9751.28,"high":9759,"low":9741.05,"close":9741.05,"volume":4.465506,"closeTime":1591591499999},{"openTime":1591591500000,"open":9745,"high":9745,"low":9733.57,"close":9736.51,"volume":4.804291,"closeTime":1591592399999},{"openTime":1591592400000,"open":9738.29,"high":9738.29,"low":9726.67,"close":9735,"volume":7.380704,"closeTime":1591593299999},{"openTime":1591593300000,"open":9732.34,"high":9740.26,"low":9726.73,"close":9740.26,"volume":3.162965,"closeTime":1591594199999},{"openTime":1591594200000,"open":9746.36,"high":9754.04,"low":9739.39,"close":9739.39,"volume":6.479391,"closeTime":1591595099999},{"openTime":1591595100000,"open":9742.3,"high":9759.62,"low":9740.84,"close":9750.02,"volume":7.34594,"closeTime":1591595999999},{"openTime":1591596000000,"open":9752.12,"high":9758.35,"low":9727.04,"close":9736.82,"volume":11.18292,"closeTime":1591596899999},{"openTime":1591596900000,"open":9728.36,"high":9749.54,"low":9726.02,"close":9740.57,"volume":5.091778,"closeTime":1591597799999},{"openTime":1591597800000,"open":9740.88,"high":9744.96,"low":9721.16,"close":9726.44,"volume":1.177885,"closeTime":1591598699999},{"openTime":1591598700000,"open":9721.88,"high":9735.26,"low":9719.43,"close":9732.21,"volume":2.649174,"closeTime":1591599599999},{"openTime":1591599600000,"open":9732.21,"high":9740,"low":9730.87,"close":9737.68,"volume":2.46584,"closeTime":1591600499999},{"openTime":1591600500000,"open":9737.7,"high":9743.44,"low":9730.88,"close":9732.23,"volume":9.320452,"closeTime":1591601399999},{"openTime":1591601400000,"open":9730.73,"high":9733.8,"low":9723.11,"close":9723.11,"volume":1.683262,"closeTime":1591602299999},{"openTime":1591602300000,"open":9726.45,"high":9730.61,"low":9718.6,"close":9730.61,"volume":5.988397,"closeTime":1591603199999},{"openTime":1591603200000,"open":9730.61,"high":9744.89,"low":9724.46,"close":9726,"volume":9.52546,"closeTime":1591604099999},{"openTime":1591604100000,"open":9723.21,"high":9727.4,"low":9637.19,"close":9676.93,"volume":54.918543,"closeTime":1591604999999},{"openTime":1591605000000,"open":9676.93,"high":9693.5,"low":9668.94,"close":9689.05,"volume":9.905959,"closeTime":1591605899999},{"openTime":1591605900000,"open":9689.07,"high":9696.03,"low":9685.95,"close":9689.38,"volume":14.548303,"closeTime":1591606799999},{"openTime":1591606800000,"open":9695.23,"high":9710.03,"low":9684.86,"close":9710.02,"volume":20.382496,"closeTime":1591607699999},{"openTime":1591607700000,"open":9702.63,"high":9820,"low":9696.02,"close":9724.88,"volume":127.297841,"closeTime":1591608599999},{"openTime":1591608600000,"open":9726.94,"high":9765.61,"low":9726.94,"close":9756.56,"volume":17.075961,"closeTime":1591609499999},{"openTime":1591609500000,"open":9758.63,"high":9758.63,"low":9740.01,"close":9750.74,"volume":3.285964,"closeTime":1591610399999},{"openTime":1591610400000,"open":9752.2,"high":9757.68,"low":9736.95,"close":9742.76,"volume":5.820516,"closeTime":1591611299999},{"openTime":1591611300000,"open":9742.76,"high":9748.65,"low":9738.2,"close":9739.5,"volume":1.651904,"closeTime":1591612199999},{"openTime":1591612200000,"open":9739.5,"high":9758.63,"low":9734,"close":9756.22,"volume":17.783775,"closeTime":1591613099999},{"openTime":1591613100000,"open":9755.62,"high":9755.62,"low":9731.43,"close":9738.27,"volume":11.095971,"closeTime":1591613999999},{"openTime":1591614000000,"open":9738.27,"high":9745.42,"low":9731.89,"close":9745.42,"volume":20.614948,"closeTime":1591614899999},{"openTime":1591614900000,"open":9737.93,"high":9745.4,"low":9734.48,"close":9740,"volume":0.743959,"closeTime":1591615799999},{"openTime":1591615800000,"open":9743.36,"high":9744.37,"low":9724.75,"close":9728.65,"volume":3.915899,"closeTime":1591616699999},{"openTime":1591616700000,"open":9728.65,"high":9746.02,"low":9726.83,"close":9746.02,"volume":5.537556,"closeTime":1591617599999},{"openTime":1591617600000,"open":9747.82,"high":9758.89,"low":9739.39,"close":9758.89,"volume":33.375774,"closeTime":1591618499999},{"openTime":1591618500000,"open":9750,"high":9758.26,"low":9731.91,"close":9745.52,"volume":40.073781,"closeTime":1591619399999},{"openTime":1591619400000,"open":9745.52,"high":9745.52,"low":9732.56,"close":9736.68,"volume":3.882884,"closeTime":1591620299999},{"openTime":1591620300000,"open":9739.88,"high":9739.88,"low":9715,"close":9719.81,"volume":10.23905,"closeTime":1591621199999},{"openTime":1591621200000,"open":9715.32,"high":9726,"low":9703,"close":9711.93,"volume":3.766871,"closeTime":1591622099999},{"openTime":1591622100000,"open":9709.16,"high":9732.92,"low":9683.94,"close":9732.92,"volume":15.825118,"closeTime":1591622999999},{"openTime":1591623000000,"open":9726.79,"high":9726.79,"low":9712.03,"close":9713.11,"volume":5.46744,"closeTime":1591623899999},{"openTime":1591623900000,"open":9710.19,"high":9718.57,"low":9670,"close":9685.74,"volume":30.058887,"closeTime":1591624799999},{"openTime":1591624800000,"open":9685.71,"high":9685.71,"low":9654.54,"close":9684.58,"volume":11.235946,"closeTime":1591625699999},{"openTime":1591625700000,"open":9688.76,"high":9707.13,"low":9672.81,"close":9698.16,"volume":11.519636,"closeTime":1591626599999},{"openTime":1591626600000,"open":9700.69,"high":9703.36,"low":9681.96,"close":9681.96,"volume":14.382344,"closeTime":1591627499999},{"openTime":1591627500000,"open":9687.77,"high":9687.78,"low":9671.26,"close":9675.37,"volume":2.255236,"closeTime":1591628399999},{"openTime":1591628400000,"open":9670,"high":9701.08,"low":9661.31,"close":9700,"volume":4.660217,"closeTime":1591629299999},{"openTime":1591629300000,"open":9694.42,"high":9697.07,"low":9671,"close":9681.14,"volume":17.407106,"closeTime":1591630199999},{"openTime":1591630200000,"open":9682.43,"high":9696.7,"low":9671.4,"close":9691.1,"volume":2.353569,"closeTime":1591631099999},{"openTime":1591631100000,"open":9689.92,"high":9705.91,"low":9688.42,"close":9705.91,"volume":7.311767,"closeTime":1591631999999},{"openTime":1591632000000,"open":9705.82,"high":9705.82,"low":9681.94,"close":9686.41,"volume":11.199968,"closeTime":1591632899999},{"openTime":1591632900000,"open":9683.49,"high":9686.46,"low":9674.99,"close":9676,"volume":7.420212,"closeTime":1591633799999},{"openTime":1591633800000,"open":9677.51,"high":9682.48,"low":9667.27,"close":9675.9,"volume":4.411401,"closeTime":1591634699999},{"openTime":1591634700000,"open":9674.64,"high":9735.98,"low":9660,"close":9717.65,"volume":16.537375,"closeTime":1591635599999},{"openTime":1591635600000,"open":9717.67,"high":9748.06,"low":9704.74,"close":9718.48,"volume":14.286281,"closeTime":1591636499999},{"openTime":1591636500000,"open":9727.8,"high":9738.89,"low":9726.45,"close":9731.29,"volume":3.882272,"closeTime":1591637399999},{"openTime":1591637400000,"open":9729.19,"high":9729.19,"low":9709.34,"close":9719.87,"volume":16.061143,"closeTime":1591638299999},{"openTime":1591638300000,"open":9719.87,"high":9721.86,"low":9704.21,"close":9721.86,"volume":4.634966,"closeTime":1591639199999},{"openTime":1591639200000,"open":9718.45,"high":9728.77,"low":9712.37,"close":9727.01,"volume":9.081834,"closeTime":1591640099999},{"openTime":1591640100000,"open":9723.32,"high":9735.76,"low":9719.07,"close":9731.31,"volume":15.393635,"closeTime":1591640999999},{"openTime":1591641000000,"open":9728.17,"high":9728.91,"low":9714.72,"close":9714.72,"volume":4.422122,"closeTime":1591641899999},{"openTime":1591641900000,"open":9715.67,"high":9723.91,"low":9698.95,"close":9701.34,"volume":10.811595,"closeTime":1591642799999},{"openTime":1591642800000,"open":9703.76,"high":9710.91,"low":9695.97,"close":9709.42,"volume":5.204969,"closeTime":1591643699999},{"openTime":1591643700000,"open":9710,"high":9714.11,"low":9706.37,"close":9709.55,"volume":6.205504,"closeTime":1591644599999},{"openTime":1591644600000,"open":9708.98,"high":9714.3,"low":9687.07,"close":9687.99,"volume":6.61154,"closeTime":1591645499999},{"openTime":1591645500000,"open":9687.8,"high":9705.8,"low":9682.71,"close":9692.42,"volume":4.644812,"closeTime":1591646399999},{"openTime":1591646400000,"open":9694.14,"high":9710,"low":9694.14,"close":9710,"volume":8.421837,"closeTime":1591647299999},{"openTime":1591647300000,"open":9713.93,"high":9718,"low":9706.62,"close":9718,"volume":3.303139,"closeTime":1591648199999},{"openTime":1591648200000,"open":9718.9,"high":9721.54,"low":9702.53,"close":9706.86,"volume":2.116529,"closeTime":1591649099999},{"openTime":1591649100000,"open":9702.53,"high":9704.88,"low":9692.92,"close":9695.24,"volume":5.684743,"closeTime":1591649999999},{"openTime":1591650000000,"open":9699.41,"high":9701.83,"low":9684.5,"close":9684.98,"volume":13.023179,"closeTime":1591650899999},{"openTime":1591650900000,"open":9684.98,"high":9694.99,"low":9675,"close":9694.99,"volume":7.586451,"closeTime":1591651799999},{"openTime":1591651800000,"open":9694.99,"high":9711.46,"low":9694.12,"close":9705.46,"volume":9.221999,"closeTime":1591652699999},{"openTime":1591652700000,"open":9710.1,"high":9714.4,"low":9705.01,"close":9706.52,"volume":1.775899,"closeTime":1591653599999},{"openTime":1591653600000,"open":9712.71,"high":9725.27,"low":9709.32,"close":9709.52,"volume":10.35299,"closeTime":1591654499999},{"openTime":1591654500000,"open":9709.52,"high":9724.01,"low":9707.74,"close":9715.18,"volume":13.686568,"closeTime":1591655399999},{"openTime":1591655400000,"open":9715.18,"high":9721.6,"low":9701.81,"close":9701.81,"volume":3.973285,"closeTime":1591656299999},{"openTime":1591656300000,"open":9703.49,"high":9711.23,"low":9688.38,"close":9701.32,"volume":15.102349,"closeTime":1591657199999},{"openTime":1591657200000,"open":9695.3,"high":9726.21,"low":9695.01,"close":9713.92,"volume":3.495277,"closeTime":1591658099999},{"openTime":1591658100000,"open":9719.72,"high":9742.36,"low":9718.32,"close":9738.92,"volume":10.737206,"closeTime":1591658999999},{"openTime":1591659000000,"open":9738.91,"high":9803.17,"low":9725.04,"close":9794.14,"volume":51.303722,"closeTime":1591659899999},{"openTime":1591659900000,"open":9796.14,"high":9803.56,"low":9774.1,"close":9784.02,"volume":8.272649,"closeTime":1591660799999},{"openTime":1591660800000,"open":9785.37,"high":9890,"low":9785.37,"close":9865.41,"volume":220.488506,"closeTime":1591661699999},{"openTime":1591661700000,"open":9870.91,"high":9891.94,"low":9575,"close":9661.13,"volume":199.744904,"closeTime":1591662599999},{"openTime":1591662600000,"open":9663.44,"high":9702.66,"low":9646.28,"close":9685.07,"volume":32.231746,"closeTime":1591663499999},{"openTime":1591663500000,"open":9686.43,"high":9725,"low":9675.89,"close":9706.73,"volume":13.156706,"closeTime":1591664399999},{"openTime":1591664400000,"open":9708.01,"high":9721.03,"low":9690.38,"close":9690.38,"volume":26.50115,"closeTime":1591665299999},{"openTime":1591665300000,"open":9690,"high":9713.98,"low":9690,"close":9703.99,"volume":1.941263,"closeTime":1591666199999},{"openTime":1591666200000,"open":9704.09,"high":9709.32,"low":9696.54,"close":9699.82,"volume":8.162361,"closeTime":1591667099999},{"openTime":1591667100000,"open":9697.37,"high":9710.04,"low":9690.24,"close":9700.54,"volume":16.54733,"closeTime":1591667999999},{"openTime":1591668000000,"open":9708.61,"high":9708.61,"low":9689,"close":9695,"volume":12.222805,"closeTime":1591668899999},{"openTime":1591668900000,"open":9695,"high":9714.06,"low":9689.01,"close":9711.54,"volume":8.813944,"closeTime":1591669799999},{"openTime":1591669800000,"open":9711.81,"high":9715.44,"low":9701.49,"close":9701.5,"volume":4.156783,"closeTime":1591670699999},{"openTime":1591670700000,"open":9704.76,"high":9708.18,"low":9692.5,"close":9697.73,"volume":12.813043,"closeTime":1591671599999},{"openTime":1591671600000,"open":9697.79,"high":9703.35,"low":9675,"close":9676.78,"volume":25.089037,"closeTime":1591672499999},{"openTime":1591672500000,"open":9675.48,"high":9687.02,"low":9668.82,"close":9685.62,"volume":3.06719,"closeTime":1591673399999},{"openTime":1591673400000,"open":9682.03,"high":9682.03,"low":9668.64,"close":9674.59,"volume":3.761822,"closeTime":1591674299999},{"openTime":1591674300000,"open":9675.36,"high":9689.07,"low":9675.36,"close":9680.97,"volume":6.288714,"closeTime":1591675199999},{"openTime":1591675200000,"open":9674.97,"high":9684.27,"low":9665,"close":9666.99,"volume":8.510419,"closeTime":1591676099999},{"openTime":1591676100000,"open":9670.98,"high":9674.34,"low":9662.05,"close":9662.05,"volume":8.536254,"closeTime":1591676999999},{"openTime":1591677000000,"open":9668.36,"high":9684.65,"low":9665.93,"close":9682.09,"volume":9.381314,"closeTime":1591677899999},{"openTime":1591677900000,"open":9677,"high":9689.03,"low":9674.88,"close":9674.88,"volume":2.829011,"closeTime":1591678799999},{"openTime":1591678800000,"open":9674.88,"high":9678.97,"low":9665.66,"close":9678.97,"volume":5.047436,"closeTime":1591679699999},{"openTime":1591679700000,"open":9674.96,"high":9685.39,"low":9672.35,"close":9674.41,"volume":2.017927,"closeTime":1591680599999},{"openTime":1591680600000,"open":9680.04,"high":9699.17,"low":9678.25,"close":9694.38,"volume":3.018964,"closeTime":1591681499999},{"openTime":1591681500000,"open":9696.33,"high":9698.53,"low":9687.25,"close":9693.07,"volume":6.422977,"closeTime":1591682399999},{"openTime":1591682400000,"open":9694.55,"high":9698.53,"low":9685.65,"close":9692.82,"volume":1.662017,"closeTime":1591683299999},{"openTime":1591683300000,"open":9692.87,"high":9697.56,"low":9684.92,"close":9684.92,"volume":0.739188,"closeTime":1591684199999},{"openTime":1591684200000,"open":9690.88,"high":9695.09,"low":9685.87,"close":9687.5,"volume":0.986339,"closeTime":1591685099999},{"openTime":1591685100000,"open":9685.42,"high":9694.58,"low":9684.26,"close":9689.71,"volume":4.697467,"closeTime":1591685999999},{"openTime":1591686000000,"open":9688.23,"high":9710.02,"low":9688.23,"close":9708.92,"volume":2.64903,"closeTime":1591686899999},{"openTime":1591686900000,"open":9707.82,"high":9707.82,"low":9677.53,"close":9684.5,"volume":15.648543,"closeTime":1591687799999},{"openTime":1591687800000,"open":9677.97,"high":9689.24,"low":9675.22,"close":9681.53,"volume":4.372747,"closeTime":1591688699999},{"openTime":1591688700000,"open":9685.04,"high":9685.04,"low":9679.28,"close":9681.61,"volume":2.689537,"closeTime":1591689599999},{"openTime":1591689600000,"open":9684.88,"high":9692.16,"low":9683.02,"close":9686.12,"volume":15.041874,"closeTime":1591690499999},{"openTime":1591690500000,"open":9686.12,"high":9689.94,"low":9667.24,"close":9681.68,"volume":7.370829,"closeTime":1591691399999},{"openTime":1591691400000,"open":9671.88,"high":9678.17,"low":9668.51,"close":9678.17,"volume":2.309032,"closeTime":1591692299999},{"openTime":1591692300000,"open":9671.88,"high":9688.08,"low":9671.88,"close":9684.19,"volume":2.579531,"closeTime":1591693199999},{"openTime":1591693200000,"open":9682.39,"high":9686.66,"low":9672.54,"close":9680.24,"volume":4.282391,"closeTime":1591694099999},{"openTime":1591694100000,"open":9676.44,"high":9677.53,"low":9644,"close":9664.56,"volume":24.946709,"closeTime":1591694999999},{"openTime":1591695000000,"open":9666.92,"high":9671.87,"low":9652.95,"close":9666.02,"volume":2.081221,"closeTime":1591695899999},{"openTime":1591695900000,"open":9666.16,"high":9677.66,"low":9664.6,"close":9674.02,"volume":4.895806,"closeTime":1591696799999},{"openTime":1591696800000,"open":9670,"high":9673.81,"low":9662.69,"close":9665.87,"volume":3.983173,"closeTime":1591697699999},{"openTime":1591697700000,"open":9667.56,"high":9673,"low":9654.19,"close":9668.99,"volume":8.797638,"closeTime":1591698599999},{"openTime":1591698600000,"open":9668.3,"high":9668.3,"low":9652.27,"close":9656.56,"volume":5.948183,"closeTime":1591699499999},{"openTime":1591699500000,"open":9651.57,"high":9678.22,"low":9620.74,"close":9673.56,"volume":16.50829,"closeTime":1591700399999},{"openTime":1591700400000,"open":9678.22,"high":9686.32,"low":9672.69,"close":9679.45,"volume":13.066771,"closeTime":1591701299999},{"openTime":1591701300000,"open":9686.47,"high":9686.61,"low":9665.94,"close":9669.05,"volume":3.490296,"closeTime":1591702199999},{"openTime":1591702200000,"open":9669.05,"high":9680.76,"low":9669.05,"close":9680.76,"volume":6.026034,"closeTime":1591703099999},{"openTime":1591703100000,"open":9680.77,"high":9727.38,"low":9677.32,"close":9718.82,"volume":18.489547,"closeTime":1591703999999},{"openTime":1591704000000,"open":9727.38,"high":9751.75,"low":9727.38,"close":9735.09,"volume":38.141865,"closeTime":1591704899999},{"openTime":1591704900000,"open":9737.61,"high":9746.26,"low":9710.04,"close":9715.59,"volume":16.821281,"closeTime":1591705799999},{"openTime":1591705800000,"open":9724.45,"high":9732.92,"low":9716.44,"close":9718.92,"volume":18.766059,"closeTime":1591706699999},{"openTime":1591706700000,"open":9718.92,"high":9730.28,"low":9718.92,"close":9722.02,"volume":18.701101,"closeTime":1591707599999},{"openTime":1591707600000,"open":9730.29,"high":9736.22,"low":9712.87,"close":9712.87,"volume":17.526115,"closeTime":1591708499999},{"openTime":1591708500000,"open":9718.4,"high":9732.38,"low":9683.21,"close":9709.7,"volume":55.944341,"closeTime":1591709399999},{"openTime":1591709400000,"open":9712.41,"high":9719.19,"low":9671.92,"close":9702.32,"volume":61.141205,"closeTime":1591710299999},{"openTime":1591710300000,"open":9694.22,"high":9719.5,"low":9690.78,"close":9709.83,"volume":9.793966,"closeTime":1591711199999},{"openTime":1591711200000,"open":9704.27,"high":9712.31,"low":9684.53,"close":9699.57,"volume":17.023179,"closeTime":1591712099999},{"openTime":1591712100000,"open":9698.43,"high":9706.82,"low":9683.41,"close":9692.4,"volume":10.181886,"closeTime":1591712999999},{"openTime":1591713000000,"open":9689.25,"high":9711.18,"low":9685.42,"close":9711.18,"volume":6.106381,"closeTime":1591713899999},{"openTime":1591713900000,"open":9709.56,"high":9736.7,"low":9704.1,"close":9714.38,"volume":30.507951,"closeTime":1591714799999},{"openTime":1591714800000,"open":9713,"high":9729.39,"low":9712,"close":9721.47,"volume":20.655893,"closeTime":1591715699999},{"openTime":1591715700000,"open":9713.78,"high":9727.37,"low":9709.85,"close":9722,"volume":19.320425,"closeTime":1591716599999},{"openTime":1591716600000,"open":9721.09,"high":9722,"low":9707.07,"close":9717,"volume":4.885103,"closeTime":1591717499999},{"openTime":1591717500000,"open":9717,"high":9723.37,"low":9709.93,"close":9723.37,"volume":2.045633,"closeTime":1591718399999},{"openTime":1591718400000,"open":9727.05,"high":9727.05,"low":9698.76,"close":9702.95,"volume":17.979383,"closeTime":1591719299999},{"openTime":1591719300000,"open":9697.07,"high":9711.28,"low":9692.65,"close":9710.41,"volume":9.492262,"closeTime":1591720199999},{"openTime":1591720200000,"open":9710.9,"high":9722.21,"low":9698.02,"close":9713.05,"volume":5.309629,"closeTime":1591721099999},{"openTime":1591721100000,"open":9714.17,"high":9717,"low":9703,"close":9706.67,"volume":7.778673,"closeTime":1591721999999},{"openTime":1591722000000,"open":9711.35,"high":9711.35,"low":9696.44,"close":9699.3,"volume":1.924169,"closeTime":1591722899999},{"openTime":1591722900000,"open":9705.66,"high":9719.8,"low":9700.49,"close":9712.13,"volume":10.275683,"closeTime":1591723799999},{"openTime":1591723800000,"open":9711.4,"high":9722.42,"low":9708.79,"close":9714.17,"volume":10.760009,"closeTime":1591724699999},{"openTime":1591724700000,"open":9709.89,"high":9713.87,"low":9702.85,"close":9711.16,"volume":9.855079,"closeTime":1591725599999},{"openTime":1591725600000,"open":9712.76,"high":9713.66,"low":9699.76,"close":9713.66,"volume":5.711126,"closeTime":1591726499999},{"openTime":1591726500000,"open":9709.84,"high":9716.8,"low":9697.72,"close":9705.26,"volume":10.946068,"closeTime":1591727399999},{"openTime":1591727400000,"open":9699.79,"high":9716.2,"low":9696.14,"close":9716.2,"volume":1.763673,"closeTime":1591728299999},{"openTime":1591728300000,"open":9708.17,"high":9712.62,"low":9702.54,"close":9704.36,"volume":2.835186,"closeTime":1591729199999},{"openTime":1591729200000,"open":9704.36,"high":9710.28,"low":9703.33,"close":9703.33,"volume":1.762911,"closeTime":1591730099999},{"openTime":1591730100000,"open":9708.16,"high":9710.1,"low":9684.76,"close":9704.31,"volume":5.644709,"closeTime":1591730999999},{"openTime":1591731000000,"open":9701.9,"high":9715.44,"low":9696.07,"close":9712.73,"volume":2.808974,"closeTime":1591731899999},{"openTime":1591731900000,"open":9712.73,"high":9748.17,"low":9703.99,"close":9734.69,"volume":8.543703,"closeTime":1591732799999},{"openTime":1591732800000,"open":9735.73,"high":9737.57,"low":9721.08,"close":9737.57,"volume":2.585892,"closeTime":1591733699999},{"openTime":1591733700000,"open":9735.72,"high":9738.32,"low":9718.52,"close":9725,"volume":3.609457,"closeTime":1591734599999},{"openTime":1591734600000,"open":9729.63,"high":9739.68,"low":9727.21,"close":9737.64,"volume":1.43051,"closeTime":1591735499999},{"openTime":1591735500000,"open":9738.24,"high":9768.96,"low":9738.24,"close":9747.06,"volume":28.284047,"closeTime":1591736399999},{"openTime":1591736400000,"open":9747.06,"high":9809.18,"low":9744.88,"close":9803.07,"volume":13.289902,"closeTime":1591737299999},{"openTime":1591737300000,"open":9803.07,"high":9814,"low":9755.87,"close":9760.95,"volume":15.513251,"closeTime":1591738199999},{"openTime":1591738200000,"open":9759.84,"high":9790.04,"low":9758.55,"close":9777.71,"volume":9.592073,"closeTime":1591739099999},{"openTime":1591739100000,"open":9782.61,"high":9830,"low":9771.35,"close":9817.89,"volume":118.391342,"closeTime":1591739999999},{"openTime":1591740000000,"open":9817.89,"high":9840,"low":9701.46,"close":9772.78,"volume":55.0305,"closeTime":1591740899999},{"openTime":1591740900000,"open":9772.78,"high":9797.93,"low":9765.34,"close":9794.08,"volume":20.203253,"closeTime":1591741799999},{"openTime":1591741800000,"open":9790,"high":9800.51,"low":9777.8,"close":9777.88,"volume":22.668524,"closeTime":1591742699999},{"openTime":1591742700000,"open":9781.15,"high":9795.54,"low":9756.65,"close":9777.93,"volume":20.209845,"closeTime":1591743599999},{"openTime":1591743600000,"open":9781.63,"high":9781.63,"low":9762.52,"close":9768.25,"volume":6.297939,"closeTime":1591744499999},{"openTime":1591744500000,"open":9767.67,"high":9785.18,"low":9766.33,"close":9776.1,"volume":13.900782,"closeTime":1591745399999},{"openTime":1591745400000,"open":9781.18,"high":9803,"low":9774.72,"close":9785,"volume":9.835545,"closeTime":1591746299999},{"openTime":1591746300000,"open":9779.19,"high":9780.98,"low":9749.27,"close":9780.98,"volume":12.575218,"closeTime":1591747199999},{"openTime":1591747200000,"open":9775.91,"high":9782.17,"low":9762.91,"close":9773.46,"volume":18.08058,"closeTime":1591748099999},{"openTime":1591748100000,"open":9773.49,"high":9793.31,"low":9762.29,"close":9786.6,"volume":17.177678,"closeTime":1591748999999},{"openTime":1591749000000,"open":9792.69,"high":9803.79,"low":9778,"close":9778,"volume":26.379623,"closeTime":1591749899999},{"openTime":1591749900000,"open":9778.88,"high":9785.79,"low":9768.25,"close":9781.83,"volume":20.789862,"closeTime":1591750799999},{"openTime":1591750800000,"open":9779.43,"high":9798.58,"low":9779.43,"close":9790.67,"volume":3.541039,"closeTime":1591751699999},{"openTime":1591751700000,"open":9789.96,"high":9811.69,"low":9789.94,"close":9795.66,"volume":34.393257,"closeTime":1591752599999},{"openTime":1591752600000,"open":9800.41,"high":9820.34,"low":9786.54,"close":9804.04,"volume":12.073912,"closeTime":1591753499999},{"openTime":1591753500000,"open":9803,"high":9803,"low":9792.63,"close":9792.63,"volume":3.013608,"closeTime":1591754399999},{"openTime":1591754400000,"open":9791.37,"high":9795.52,"low":9769.23,"close":9779.28,"volume":5.54182,"closeTime":1591755299999},{"openTime":1591755300000,"open":9779.3,"high":9788.71,"low":9766.51,"close":9772.12,"volume":6.0729,"closeTime":1591756199999},{"openTime":1591756200000,"open":9774.81,"high":9776.46,"low":9768.57,"close":9775.06,"volume":2.157692,"closeTime":1591757099999},{"openTime":1591757100000,"open":9771.2,"high":9784.74,"low":9771.2,"close":9776.91,"volume":2.286675,"closeTime":1591757999999},{"openTime":1591758000000,"open":9776.7,"high":9776.7,"low":9751.16,"close":9766.27,"volume":11.105871,"closeTime":1591758899999},{"openTime":1591758900000,"open":9766.4,"high":9777.56,"low":9764.66,"close":9777.56,"volume":4.048498,"closeTime":1591759799999},{"openTime":1591759800000,"open":9776.1,"high":9776.3,"low":9740.66,"close":9749.48,"volume":10.419645,"closeTime":1591760699999},{"openTime":1591760700000,"open":9751.03,"high":9763.54,"low":9751.03,"close":9761.95,"volume":4.143433,"closeTime":1591761599999},{"openTime":1591761600000,"open":9754.43,"high":9762,"low":9754.41,"close":9754.66,"volume":5.115927,"closeTime":1591762499999},{"openTime":1591762500000,"open":9754.66,"high":9762,"low":9750.34,"close":9754.39,"volume":3.442078,"closeTime":1591763399999},{"openTime":1591763400000,"open":9754.39,"high":9754.39,"low":9726.45,"close":9748.24,"volume":7.767353,"closeTime":1591764299999},{"openTime":1591764300000,"open":9743.62,"high":9753.87,"low":9742.26,"close":9750.82,"volume":8.674241,"closeTime":1591765199999},{"openTime":1591765200000,"open":9750.82,"high":9767.33,"low":9748.92,"close":9765.87,"volume":5.887981,"closeTime":1591766099999},{"openTime":1591766100000,"open":9767.13,"high":9783.43,"low":9767.13,"close":9773.07,"volume":24.215164,"closeTime":1591766999999},{"openTime":1591767000000,"open":9772.74,"high":9781.6,"low":9752.73,"close":9764.64,"volume":16.524691,"closeTime":1591767899999},{"openTime":1591767900000,"open":9764.64,"high":9780.49,"low":9763.33,"close":9777.32,"volume":4.959539,"closeTime":1591768799999},{"openTime":1591768800000,"open":9770.89,"high":9772.36,"low":9765.6,"close":9767.91,"volume":11.949842,"closeTime":1591769699999},{"openTime":1591769700000,"open":9765.02,"high":9777.56,"low":9765.02,"close":9772.64,"volume":2.008217,"closeTime":1591770599999},{"openTime":1591770600000,"open":9769.14,"high":9777.85,"low":9763.68,"close":9771.42,"volume":7.22426,"closeTime":1591771499999},{"openTime":1591771500000,"open":9771.42,"high":9781.97,"low":9765.32,"close":9781.97,"volume":4.731618,"closeTime":1591772399999},{"openTime":1591772400000,"open":9783.53,"high":9787.62,"low":9769.2,"close":9770.04,"volume":2.500095,"closeTime":1591773299999},{"openTime":1591773300000,"open":9775.33,"high":9775.33,"low":9743.65,"close":9753.32,"volume":7.805336,"closeTime":1591774199999},{"openTime":1591774200000,"open":9751.33,"high":9757.03,"low":9717.43,"close":9734.11,"volume":13.590241,"closeTime":1591775099999},{"openTime":1591775100000,"open":9735.57,"high":9753.12,"low":9735.57,"close":9753.12,"volume":1.32856,"closeTime":1591775999999},{"openTime":1591776000000,"open":9745.75,"high":9764.6,"low":9742.06,"close":9742.06,"volume":8.028084,"closeTime":1591776899999},{"openTime":1591776900000,"open":9739.89,"high":9754.1,"low":9739.46,"close":9750.97,"volume":2.746437,"closeTime":1591777799999},{"openTime":1591777800000,"open":9745.27,"high":9749.17,"low":9739.83,"close":9741.52,"volume":3.049533,"closeTime":1591778699999},{"openTime":1591778700000,"open":9740,"high":9754.1,"low":9736.5,"close":9739.79,"volume":20.097676,"closeTime":1591779599999},{"openTime":1591779600000,"open":9736.85,"high":9742.73,"low":9724.21,"close":9730.2,"volume":5.306031,"closeTime":1591780499999},{"openTime":1591780500000,"open":9732.97,"high":9733.55,"low":9709.6,"close":9727.25,"volume":7.175517,"closeTime":1591781399999},{"openTime":1591781400000,"open":9719.94,"high":9734.45,"low":9705.31,"close":9728.41,"volume":8.443616,"closeTime":1591782299999},{"openTime":1591782300000,"open":9730.2,"high":9741.46,"low":9719.72,"close":9722.85,"volume":10.506386,"closeTime":1591783199999},{"openTime":1591783200000,"open":9719.31,"high":9736.29,"low":9714.83,"close":9734.45,"volume":3.591552,"closeTime":1591784099999},{"openTime":1591784100000,"open":9736.29,"high":9745,"low":9728.37,"close":9739.01,"volume":7.679439,"closeTime":1591784999999},{"openTime":1591785000000,"open":9739.01,"high":9741.22,"low":9731.57,"close":9735,"volume":10.64273,"closeTime":1591785899999},{"openTime":1591785900000,"open":9738.12,"high":9743.43,"low":9735,"close":9740.42,"volume":2.956855,"closeTime":1591786799999},{"openTime":1591786800000,"open":9744.78,"high":9746.98,"low":9740.04,"close":9741.49,"volume":2.015966,"closeTime":1591787699999},{"openTime":1591787700000,"open":9741.13,"high":9745.5,"low":9736.49,"close":9737.97,"volume":2.340455,"closeTime":1591788599999},{"openTime":1591788600000,"open":9741.09,"high":9742.83,"low":9729.26,"close":9736.01,"volume":9.563916,"closeTime":1591789499999},{"openTime":1591789500000,"open":9732.55,"high":9738.95,"low":9722.52,"close":9723.2,"volume":7.61808,"closeTime":1591790399999},{"openTime":1591790400000,"open":9725.96,"high":9766.81,"low":9720.41,"close":9756.36,"volume":5.207006,"closeTime":1591791299999},{"openTime":1591791300000,"open":9756.37,"high":9758.15,"low":9748.58,"close":9749.72,"volume":4.308743,"closeTime":1591792199999},{"openTime":1591792200000,"open":9749.72,"high":9758.09,"low":9745.95,"close":9758.09,"volume":6.041482,"closeTime":1591793099999},{"openTime":1591793100000,"open":9755,"high":9772.11,"low":9755,"close":9767.11,"volume":14.247598,"closeTime":1591793999999},{"openTime":1591794000000,"open":9761.28,"high":9766.81,"low":9754.55,"close":9757.03,"volume":5.898819,"closeTime":1591794899999},{"openTime":1591794900000,"open":9758.33,"high":9767.96,"low":9756.72,"close":9761.51,"volume":15.900481,"closeTime":1591795799999},{"openTime":1591795800000,"open":9761.52,"high":9780.49,"low":9756.71,"close":9759.74,"volume":31.163799,"closeTime":1591796699999},{"openTime":1591796700000,"open":9764.58,"high":9764.58,"low":9737.5,"close":9754.59,"volume":17.277938,"closeTime":1591797599999},{"openTime":1591797600000,"open":9751.66,"high":9759.96,"low":9750.35,"close":9750.37,"volume":11.950546,"closeTime":1591798499999},{"openTime":1591798500000,"open":9751.85,"high":9759.25,"low":9733.53,"close":9738.42,"volume":18.577249,"closeTime":1591799399999},{"openTime":1591799400000,"open":9736.24,"high":9749.7,"low":9734.03,"close":9744.29,"volume":9.799237,"closeTime":1591800299999},{"openTime":1591800300000,"open":9750.37,"high":9756.94,"low":9741.24,"close":9749.73,"volume":16.484874,"closeTime":1591801199999},{"openTime":1591801200000,"open":9752.95,"high":9763,"low":9744.97,"close":9761.8,"volume":9.535283,"closeTime":1591802099999},{"openTime":1591802100000,"open":9761.8,"high":9761.8,"low":9736.49,"close":9736.49,"volume":5.743066,"closeTime":1591802999999},{"openTime":1591803000000,"open":9743.39,"high":9746.53,"low":9735.99,"close":9738.64,"volume":4.013329,"closeTime":1591803899999},{"openTime":1591803900000,"open":9739.67,"high":9760.95,"low":9737.35,"close":9757.95,"volume":4.916451,"closeTime":1591804799999},{"openTime":1591804800000,"open":9757.95,"high":9774.16,"low":9753.57,"close":9757.98,"volume":21.946372,"closeTime":1591805699999},{"openTime":1591805700000,"open":9767.44,"high":9771.07,"low":9757.98,"close":9764,"volume":14.128434,"closeTime":1591806599999},{"openTime":1591806600000,"open":9764,"high":9774.15,"low":9761.25,"close":9773.57,"volume":23.702409,"closeTime":1591807499999},{"openTime":1591807500000,"open":9770.54,"high":9778,"low":9763.44,"close":9763.44,"volume":18.772978,"closeTime":1591808399999},{"openTime":1591808400000,"open":9763.47,"high":9763.5,"low":9754.58,"close":9759.86,"volume":6.432993,"closeTime":1591809299999},{"openTime":1591809300000,"open":9759.86,"high":9763.87,"low":9756.74,"close":9760,"volume":6.21339,"closeTime":1591810199999},{"openTime":1591810200000,"open":9760,"high":9768.26,"low":9752.95,"close":9767.03,"volume":5.638931,"closeTime":1591811099999},{"openTime":1591811100000,"open":9763.72,"high":9779.48,"low":9755.09,"close":9773.66,"volume":8.766108,"closeTime":1591811999999},{"openTime":1591812000000,"open":9772.68,"high":9808.29,"low":9754.89,"close":9807,"volume":68.871123,"closeTime":1591812899999},{"openTime":1591812900000,"open":9809,"high":9827.41,"low":9803.02,"close":9814.49,"volume":39.642003,"closeTime":1591813799999},{"openTime":1591813800000,"open":9813.89,"high":10010.93,"low":9813.89,"close":9935.71,"volume":235.747346,"closeTime":1591814699999},{"openTime":1591814700000,"open":9938.83,"high":10007.78,"low":9687.34,"close":9827.93,"volume":261.631706,"closeTime":1591815599999},{"openTime":1591815600000,"open":9828.34,"high":9870.68,"low":9806,"close":9830.55,"volume":31.105095,"closeTime":1591816499999},{"openTime":1591816500000,"open":9830,"high":9848.67,"low":9824.86,"close":9844.64,"volume":14.403152,"closeTime":1591817399999},{"openTime":1591817400000,"open":9844.07,"high":9866.05,"low":9831.72,"close":9856.34,"volume":8.457314,"closeTime":1591818299999},{"openTime":1591818300000,"open":9861.6,"high":9937.83,"low":9834.43,"close":9858.15,"volume":41.437249,"closeTime":1591819199999},{"openTime":1591819200000,"open":9858.22,"high":9904.33,"low":9858.22,"close":9888.2,"volume":15.885334,"closeTime":1591820099999},{"openTime":1591820100000,"open":9882.99,"high":9890.8,"low":9860.43,"close":9860.43,"volume":9.442428,"closeTime":1591820999999},{"openTime":1591821000000,"open":9868.87,"high":9895.06,"low":9865.53,"close":9870,"volume":6.342352,"closeTime":1591821899999},{"openTime":1591821900000,"open":9869.32,"high":9879.39,"low":9860.44,"close":9868.12,"volume":6.641356,"closeTime":1591822799999},{"openTime":1591822800000,"open":9869.36,"high":9873.14,"low":9851.51,"close":9856.61,"volume":2.477705,"closeTime":1591823699999},{"openTime":1591823700000,"open":9856.61,"high":9870.85,"low":9856.46,"close":9870.85,"volume":3.420393,"closeTime":1591824599999},{"openTime":1591824600000,"open":9868.81,"high":9872.03,"low":9833.27,"close":9840,"volume":8.37066,"closeTime":1591825499999},{"openTime":1591825500000,"open":9843.2,"high":9860.16,"low":9832.46,"close":9855.2,"volume":5.601223,"closeTime":1591826399999},{"openTime":1591826400000,"open":9861.75,"high":9873.47,"low":9851.48,"close":9858.64,"volume":14.805264,"closeTime":1591827299999},{"openTime":1591827300000,"open":9862.94,"high":9895.23,"low":9861.7,"close":9883.41,"volume":39.969366,"closeTime":1591828199999},{"openTime":1591828200000,"open":9883.42,"high":9914.84,"low":9883.42,"close":9895.6,"volume":17.115206,"closeTime":1591829099999},{"openTime":1591829100000,"open":9895.6,"high":9901.85,"low":9888,"close":9901.33,"volume":6.223026,"closeTime":1591829999999},{"openTime":1591830000000,"open":9901.19,"high":9907.14,"low":9877.26,"close":9877.26,"volume":10.559752,"closeTime":1591830899999},{"openTime":1591830900000,"open":9893.05,"high":9898.62,"low":9878.95,"close":9892.97,"volume":4.046764,"closeTime":1591831799999},{"openTime":1591831800000,"open":9898.63,"high":9909,"low":9861.38,"close":9869.37,"volume":25.792813,"closeTime":1591832699999},{"openTime":1591832700000,"open":9872.78,"high":9895.79,"low":9871.51,"close":9887.41,"volume":5.315045,"closeTime":1591833599999},{"openTime":1591833600000,"open":9894.87,"high":9903.66,"low":9875.8,"close":9888.55,"volume":4.168562,"closeTime":1591834499999},{"openTime":1591834500000,"open":9889.46,"high":9905.58,"low":9875.72,"close":9898.58,"volume":17.358095,"closeTime":1591835399999},{"openTime":1591835400000,"open":9898.44,"high":9905.7,"low":9891.8,"close":9900.02,"volume":3.838209,"closeTime":1591836299999},{"openTime":1591836300000,"open":9900.02,"high":9907.49,"low":9875.8,"close":9895.65,"volume":6.332246,"closeTime":1591837199999},{"openTime":1591837200000,"open":9902.53,"high":9902.78,"low":9887.34,"close":9887.42,"volume":2.400998,"closeTime":1591838099999},{"openTime":1591838100000,"open":9891.41,"high":9910,"low":9883.15,"close":9906.94,"volume":5.230794,"closeTime":1591838999999},{"openTime":1591839000000,"open":9901.11,"high":9975.5,"low":9896.57,"close":9926.71,"volume":120.928118,"closeTime":1591839899999},{"openTime":1591839900000,"open":9928.58,"high":9956.95,"low":9924.25,"close":9940.75,"volume":15.596194,"closeTime":1591840799999},{"openTime":1591840800000,"open":9940.75,"high":9959.36,"low":9895,"close":9927.11,"volume":80.548589,"closeTime":1591841699999},{"openTime":1591841700000,"open":9918.31,"high":9954.94,"low":9909.15,"close":9922.08,"volume":81.052575,"closeTime":1591842599999},{"openTime":1591842600000,"open":9917.92,"high":9944.76,"low":9898.32,"close":9925.5,"volume":57.092879,"closeTime":1591843499999},{"openTime":1591843500000,"open":9930.06,"high":9938.86,"low":9912.87,"close":9924.19,"volume":3.230825,"closeTime":1591844399999},{"openTime":1591844400000,"open":9927.13,"high":9938.86,"low":9925,"close":9938.29,"volume":6.996903,"closeTime":1591845299999},{"openTime":1591845300000,"open":9933.88,"high":9940.2,"low":9895.26,"close":9911.31,"volume":12.09727,"closeTime":1591846199999},{"openTime":1591846200000,"open":9910.28,"high":9913.23,"low":9850,"close":9897.76,"volume":60.369763,"closeTime":1591847099999},{"openTime":1591847100000,"open":9890.94,"high":9918.04,"low":9876,"close":9893.23,"volume":31.040922,"closeTime":1591847999999},{"openTime":1591848000000,"open":9892.68,"high":9893.23,"low":9870.25,"close":9877.84,"volume":14.027155,"closeTime":1591848899999},{"openTime":1591848900000,"open":9886.77,"high":9908.06,"low":9881.93,"close":9894.94,"volume":11.101605,"closeTime":1591849799999},{"openTime":1591849800000,"open":9894.94,"high":9898.67,"low":9888.99,"close":9891,"volume":2.680294,"closeTime":1591850699999},{"openTime":1591850700000,"open":9895,"high":9897.9,"low":9882.01,"close":9894.29,"volume":3.519808,"closeTime":1591851599999},{"openTime":1591851600000,"open":9892.94,"high":9893.83,"low":9875.81,"close":9890.35,"volume":10.971061,"closeTime":1591852499999},{"openTime":1591852500000,"open":9890.59,"high":9890.59,"low":9866.03,"close":9872.47,"volume":8.182215,"closeTime":1591853399999},{"openTime":1591853400000,"open":9876.82,"high":9882.94,"low":9875,"close":9877.97,"volume":21.153754,"closeTime":1591854299999},{"openTime":1591854300000,"open":9875.2,"high":9893.26,"low":9875,"close":9892.04,"volume":18.883147,"closeTime":1591855199999},{"openTime":1591855200000,"open":9893.84,"high":9895.95,"low":9880.11,"close":9889.57,"volume":7.04907,"closeTime":1591856099999},{"openTime":1591856100000,"open":9885,"high":9885,"low":9728.49,"close":9803.96,"volume":276.57642,"closeTime":1591856999999},{"openTime":1591857000000,"open":9805.33,"high":9825.28,"low":9788.25,"close":9822.29,"volume":32.197732,"closeTime":1591857899999},{"openTime":1591857900000,"open":9813.47,"high":9836.37,"low":9805.05,"close":9827.89,"volume":25.388613,"closeTime":1591858799999},{"openTime":1591858800000,"open":9827.79,"high":9833.49,"low":9796.19,"close":9820.99,"volume":25.825155,"closeTime":1591859699999},{"openTime":1591859700000,"open":9820.95,"high":9820.99,"low":9791.84,"close":9800.9,"volume":5.472983,"closeTime":1591860599999},{"openTime":1591860600000,"open":9800.9,"high":9809.49,"low":9797.41,"close":9809.01,"volume":2.780556,"closeTime":1591861499999},{"openTime":1591861500000,"open":9809.01,"high":9815.02,"low":9788.07,"close":9797.34,"volume":6.500194,"closeTime":1591862399999},{"openTime":1591862400000,"open":9788.06,"high":9805.1,"low":9780,"close":9805.1,"volume":18.402616,"closeTime":1591863299999},{"openTime":1591863300000,"open":9801.19,"high":9810.34,"low":9800.23,"close":9800.23,"volume":2.395157,"closeTime":1591864199999},{"openTime":1591864200000,"open":9802.88,"high":9821.42,"low":9801.7,"close":9809.9,"volume":12.645521,"closeTime":1591865099999},{"openTime":1591865100000,"open":9811.72,"high":9821.53,"low":9801.01,"close":9808.44,"volume":1.583792,"closeTime":1591865999999},{"openTime":1591866000000,"open":9800,"high":9814.29,"low":9780.01,"close":9813.59,"volume":19.69052,"closeTime":1591866899999},{"openTime":1591866900000,"open":9814.32,"high":9816.34,"low":9798.1,"close":9798.1,"volume":2.996873,"closeTime":1591867799999},{"openTime":1591867800000,"open":9796.72,"high":9804.74,"low":9774.53,"close":9779.09,"volume":4.458835,"closeTime":1591868699999},{"openTime":1591868700000,"open":9773.43,"high":9790.1,"low":9763,"close":9788.41,"volume":17.843056,"closeTime":1591869599999},{"openTime":1591869600000,"open":9786.86,"high":9792.88,"low":9777.56,"close":9792.88,"volume":2.590698,"closeTime":1591870499999},{"openTime":1591870500000,"open":9793.25,"high":9795.68,"low":9777.75,"close":9791.7,"volume":3.654242,"closeTime":1591871399999},{"openTime":1591871400000,"open":9788.69,"high":9796.17,"low":9746.44,"close":9783.8,"volume":37.04671,"closeTime":1591872299999},{"openTime":1591872300000,"open":9785.79,"high":9797.24,"low":9785.79,"close":9787.69,"volume":16.426497,"closeTime":1591873199999},{"openTime":1591873200000,"open":9784.1,"high":9797.68,"low":9779.64,"close":9779.64,"volume":5.220391,"closeTime":1591874099999},{"openTime":1591874100000,"open":9788.21,"high":9788.21,"low":9768.35,"close":9777.35,"volume":7.160248,"closeTime":1591874999999},{"openTime":1591875000000,"open":9774,"high":9778.26,"low":9758.46,"close":9764.44,"volume":161.146004,"closeTime":1591875899999},{"openTime":1591875900000,"open":9758.46,"high":9780.45,"low":9743.6,"close":9780.09,"volume":242.979155,"closeTime":1591876799999},{"openTime":1591876800000,"open":9780.1,"high":9780.43,"low":9746.73,"close":9746.73,"volume":27.551378,"closeTime":1591877699999},{"openTime":1591877700000,"open":9743,"high":9788,"low":9732.84,"close":9781.06,"volume":50.54549,"closeTime":1591878599999},{"openTime":1591878600000,"open":9776.29,"high":9776.29,"low":9758.26,"close":9758.63,"volume":6.906666,"closeTime":1591879499999},{"openTime":1591879500000,"open":9758.63,"high":9763.86,"low":9668.57,"close":9710,"volume":128.245264,"closeTime":1591880399999},{"openTime":1591880400000,"open":9710,"high":9731.5,"low":9659.6,"close":9689.19,"volume":49.671348,"closeTime":1591881299999},{"openTime":1591881300000,"open":9677.64,"high":9688.82,"low":9614.72,"close":9680.97,"volume":119.409446,"closeTime":1591882199999},{"openTime":1591882200000,"open":9676.12,"high":9679.16,"low":9584.43,"close":9610.89,"volume":83.989316,"closeTime":1591883099999},{"openTime":1591883100000,"open":9602.01,"high":9638.22,"low":9579.26,"close":9624.26,"volume":22.400484,"closeTime":1591883999999},{"openTime":1591884000000,"open":9624.26,"high":9648.68,"low":9596.27,"close":9633.34,"volume":73.371345,"closeTime":1591884899999},{"openTime":1591884900000,"open":9633.34,"high":9660.41,"low":9623.57,"close":9642.53,"volume":17.93826,"closeTime":1591885799999},{"openTime":1591885800000,"open":9638.85,"high":9648.9,"low":9600.13,"close":9613.3,"volume":25.332987,"closeTime":1591886699999},{"openTime":1591886700000,"open":9614.78,"high":9614.78,"low":9586.34,"close":9603.07,"volume":19.222818,"closeTime":1591887599999},{"openTime":1591887600000,"open":9599.94,"high":9599.94,"low":9490.02,"close":9495.37,"volume":98.13586,"closeTime":1591888499999},{"openTime":1591888500000,"open":9501.35,"high":9547.35,"low":9481.07,"close":9546.33,"volume":43.022757,"closeTime":1591889399999},{"openTime":1591889400000,"open":9545.72,"high":9564.28,"low":9501.35,"close":9521.06,"volume":47.937339,"closeTime":1591890299999},{"openTime":1591890300000,"open":9521.06,"high":9543.9,"low":9505.43,"close":9512.08,"volume":29.393603,"closeTime":1591891199999},{"openTime":1591891200000,"open":9507,"high":9548.03,"low":9455,"close":9538.55,"volume":55.247221,"closeTime":1591892099999},{"openTime":1591892100000,"open":9536.18,"high":9536.18,"low":9475.17,"close":9505.47,"volume":69.064325,"closeTime":1591892999999},{"openTime":1591893000000,"open":9504.6,"high":9505.58,"low":9419.53,"close":9423.83,"volume":95.410455,"closeTime":1591893899999},{"openTime":1591893900000,"open":9421.95,"high":9425.49,"low":9072.18,"close":9072.18,"volume":491.356062,"closeTime":1591894799999},{"openTime":1591894800000,"open":9072.18,"high":9291.58,"low":9051.6,"close":9289.28,"volume":418.994186,"closeTime":1591895699999},{"openTime":1591895700000,"open":9289.28,"high":9343.63,"low":9260,"close":9343.63,"volume":107.724869,"closeTime":1591896599999},{"openTime":1591896600000,"open":9337.51,"high":9372.34,"low":9309.8,"close":9359.78,"volume":44.313722,"closeTime":1591897499999},{"openTime":1591897500000,"open":9362.8,"high":9385.04,"low":9331.97,"close":9366.99,"volume":58.067102,"closeTime":1591898399999},{"openTime":1591898400000,"open":9370.22,"high":9382.63,"low":9336.21,"close":9336.21,"volume":24.335634,"closeTime":1591899299999},{"openTime":1591899300000,"open":9336.21,"high":9359.4,"low":9329.22,"close":9357.59,"volume":18.401408,"closeTime":1591900199999},{"openTime":1591900200000,"open":9357.59,"high":9357.59,"low":9317.35,"close":9317.35,"volume":24.204976,"closeTime":1591901099999},{"openTime":1591901100000,"open":9316.64,"high":9343.28,"low":9277.12,"close":9311.53,"volume":52.272042,"closeTime":1591901999999},{"openTime":1591902000000,"open":9311.52,"high":9323.88,"low":9303.91,"close":9307.57,"volume":23.563037,"closeTime":1591902899999},{"openTime":1591902900000,"open":9300.36,"high":9315.37,"low":9266.04,"close":9293.19,"volume":31.228584,"closeTime":1591903799999},{"openTime":1591903800000,"open":9293.19,"high":9304.06,"low":9250,"close":9274.68,"volume":18.774333,"closeTime":1591904699999},{"openTime":1591904700000,"open":9274.68,"high":9283.74,"low":9265.06,"close":9276.1,"volume":64.593538,"closeTime":1591905599999},{"openTime":1591905600000,"open":9276.1,"high":9276.1,"low":9220,"close":9228.54,"volume":77.39217,"closeTime":1591906499999},{"openTime":1591906500000,"open":9238.72,"high":9253.79,"low":9234.8,"close":9235.07,"volume":9.8934,"closeTime":1591907399999},{"openTime":1591907400000,"open":9235.07,"high":9322.12,"low":9234.76,"close":9316.64,"volume":19.361051,"closeTime":1591908299999},{"openTime":1591908300000,"open":9315.54,"high":9342.42,"low":9299.89,"close":9342.42,"volume":23.35322,"closeTime":1591909199999},{"openTime":1591909200000,"open":9344.46,"high":9363.54,"low":9321.84,"close":9326.98,"volume":8.723903,"closeTime":1591910099999},{"openTime":1591910100000,"open":9326.97,"high":9343.66,"low":9310.19,"close":9331,"volume":10.690744,"closeTime":1591910999999},{"openTime":1591911000000,"open":9325.89,"high":9344.12,"low":9310,"close":9344.12,"volume":11.413194,"closeTime":1591911899999},{"openTime":1591911900000,"open":9348.2,"high":9356.12,"low":9325.27,"close":9345.67,"volume":12.019921,"closeTime":1591912799999},{"openTime":1591912800000,"open":9345.67,"high":9345.67,"low":9312.14,"close":9318.9,"volume":21.237102,"closeTime":1591913699999},{"openTime":1591913700000,"open":9320.99,"high":9337,"low":9315.03,"close":9334.62,"volume":28.041067,"closeTime":1591914599999},{"openTime":1591914600000,"open":9334.62,"high":9342.57,"low":9318.32,"close":9325.57,"volume":6.575069,"closeTime":1591915499999},{"openTime":1591915500000,"open":9320.03,"high":9320.03,"low":9282.89,"close":9318.36,"volume":24.185119,"closeTime":1591916399999},{"openTime":1591916400000,"open":9314.11,"high":9318.46,"low":9280.81,"close":9289.21,"volume":30.248847,"closeTime":1591917299999},{"openTime":1591917300000,"open":9282.9,"high":9294.23,"low":9255.18,"close":9273.54,"volume":21.802467,"closeTime":1591918199999},{"openTime":1591918200000,"open":9276,"high":9278.97,"low":9246.23,"close":9258.96,"volume":20.79701,"closeTime":1591919099999},{"openTime":1591919100000,"open":9258.96,"high":9302.74,"low":9256.28,"close":9269.2,"volume":28.538383,"closeTime":1591919999999},{"openTime":1591920000000,"open":9263.64,"high":9291.23,"low":9225.62,"close":9281.56,"volume":44.825097,"closeTime":1591920899999},{"openTime":1591920900000,"open":9281.56,"high":9314.21,"low":9268.63,"close":9311.23,"volume":12.660862,"closeTime":1591921799999},{"openTime":1591921800000,"open":9311.23,"high":9321.04,"low":9293.5,"close":9309.07,"volume":13.325067,"closeTime":1591922699999},{"openTime":1591922700000,"open":9310.29,"high":9323.2,"low":9293.49,"close":9303.58,"volume":10.117428,"closeTime":1591923599999},{"openTime":1591923600000,"open":9304.12,"high":9311.53,"low":9287.51,"close":9311.53,"volume":11.373728,"closeTime":1591924499999},{"openTime":1591924500000,"open":9309.25,"high":9321.56,"low":9294.69,"close":9301.04,"volume":17.310697,"closeTime":1591925399999},{"openTime":1591925400000,"open":9302.35,"high":9345.02,"low":9302.35,"close":9329.94,"volume":7.317097,"closeTime":1591926299999},{"openTime":1591926300000,"open":9338.74,"high":9343.73,"low":9317.02,"close":9327.19,"volume":13.988151,"closeTime":1591927199999},{"openTime":1591927200000,"open":9328.27,"high":9341.92,"low":9324.55,"close":9327.26,"volume":10.875108,"closeTime":1591928099999},{"openTime":1591928100000,"open":9327.25,"high":9341.12,"low":9318.72,"close":9330.34,"volume":29.543455,"closeTime":1591928999999},{"openTime":1591929000000,"open":9325.17,"high":9334.58,"low":9319,"close":9334.58,"volume":6.444408,"closeTime":1591929899999},{"openTime":1591929900000,"open":9334.58,"high":9347.82,"low":9327.98,"close":9345.38,"volume":2.362637,"closeTime":1591930799999},{"openTime":1591930800000,"open":9345.38,"high":9352.18,"low":9326.98,"close":9328.05,"volume":24.14789,"closeTime":1591931699999},{"openTime":1591931700000,"open":9330.6,"high":9368.42,"low":9330.6,"close":9347.43,"volume":17.193816,"closeTime":1591932599999},{"openTime":1591932600000,"open":9355.04,"high":9387.69,"low":9352.11,"close":9374.19,"volume":31.694458,"closeTime":1591933499999},{"openTime":1591933500000,"open":9376.26,"high":9379.6,"low":9347.95,"close":9353.8,"volume":11.19071,"closeTime":1591934399999},{"openTime":1591934400000,"open":9349.6,"high":9371.4,"low":9341.27,"close":9365,"volume":15.445204,"closeTime":1591935299999},{"openTime":1591935300000,"open":9364.56,"high":9376.29,"low":9354.66,"close":9372.73,"volume":28.145857,"closeTime":1591936199999},{"openTime":1591936200000,"open":9372.44,"high":9374.96,"low":9351.26,"close":9358.09,"volume":25.44789,"closeTime":1591937099999},{"openTime":1591937100000,"open":9364.5,"high":9364.5,"low":9339.15,"close":9343.46,"volume":19.469486,"closeTime":1591937999999},{"openTime":1591938000000,"open":9343.74,"high":9359.95,"low":9343.73,"close":9354.05,"volume":9.642934,"closeTime":1591938899999},{"openTime":1591938900000,"open":9354,"high":9354,"low":9333.79,"close":9348.2,"volume":21.390615,"closeTime":1591939799999},{"openTime":1591939800000,"open":9351.7,"high":9381.45,"low":9351.7,"close":9374.86,"volume":18.184222,"closeTime":1591940699999},{"openTime":1591940700000,"open":9372.49,"high":9375.91,"low":9361.91,"close":9363.16,"volume":3.167591,"closeTime":1591941599999},{"openTime":1591941600000,"open":9372.48,"high":9382.63,"low":9362.58,"close":9372.51,"volume":3.946862,"closeTime":1591942499999},{"openTime":1591942500000,"open":9376.13,"high":9376.13,"low":9354.41,"close":9362,"volume":20.506363,"closeTime":1591943399999},{"openTime":1591943400000,"open":9363.08,"high":9380.98,"low":9363.08,"close":9377.3,"volume":11.974119,"closeTime":1591944299999},{"openTime":1591944300000,"open":9374.45,"high":9374.45,"low":9354.73,"close":9354.77,"volume":15.264125,"closeTime":1591945199999},{"openTime":1591945200000,"open":9362.64,"high":9374.44,"low":9361.32,"close":9374.44,"volume":3.248376,"closeTime":1591946099999},{"openTime":1591946100000,"open":9378.5,"high":9439.67,"low":9373.78,"close":9437.93,"volume":40.32833,"closeTime":1591946999999},{"openTime":1591947000000,"open":9437.34,"high":9457.8,"low":9426.59,"close":9434.34,"volume":17.303366,"closeTime":1591947899999},{"openTime":1591947900000,"open":9432.29,"high":9435.69,"low":9418.18,"close":9433.21,"volume":5.904137,"closeTime":1591948799999},{"openTime":1591948800000,"open":9430,"high":9476.16,"low":9423.25,"close":9473.75,"volume":60.265352,"closeTime":1591949699999},{"openTime":1591949700000,"open":9473.75,"high":9484.21,"low":9450.14,"close":9458.53,"volume":20.264237,"closeTime":1591950599999},{"openTime":1591950600000,"open":9458.53,"high":9462.42,"low":9448.17,"close":9448.65,"volume":8.979666,"closeTime":1591951499999},{"openTime":1591951500000,"open":9448.96,"high":9475.46,"low":9434.37,"close":9466.03,"volume":8.99385,"closeTime":1591952399999},{"openTime":1591952400000,"open":9462.9,"high":9474.41,"low":9462.9,"close":9470.43,"volume":2.026494,"closeTime":1591953299999},{"openTime":1591953300000,"open":9470,"high":9472.57,"low":9443.83,"close":9455.14,"volume":3.971489,"closeTime":1591954199999},{"openTime":1591954200000,"open":9455.1,"high":9456.84,"low":9442.2,"close":9448.78,"volume":2.507889,"closeTime":1591955099999},{"openTime":1591955100000,"open":9448.77,"high":9450.93,"low":9440.04,"close":9450.93,"volume":2.802346,"closeTime":1591955999999},{"openTime":1591956000000,"open":9450.54,"high":9473.58,"low":9450.54,"close":9464.15,"volume":7.628235,"closeTime":1591956899999},{"openTime":1591956900000,"open":9458.36,"high":9466.98,"low":9455.16,"close":9466.98,"volume":4.530449,"closeTime":1591957799999},{"openTime":1591957800000,"open":9468.26,"high":9477.55,"low":9456.29,"close":9461.64,"volume":8.922928,"closeTime":1591958699999},{"openTime":1591958700000,"open":9457.6,"high":9466.6,"low":9449.59,"close":9459.74,"volume":4.789687,"closeTime":1591959599999},{"openTime":1591959600000,"open":9465.03,"high":9486.01,"low":9464.44,"close":9472.22,"volume":5.970281,"closeTime":1591960499999},{"openTime":1591960500000,"open":9479.5,"high":9506.77,"low":9478.07,"close":9502.79,"volume":29.801301,"closeTime":1591961399999},{"openTime":1591961400000,"open":9502.19,"high":9510.52,"low":9485,"close":9492.06,"volume":38.744018,"closeTime":1591962299999},{"openTime":1591962300000,"open":9492.67,"high":9499.04,"low":9481.84,"close":9496.95,"volume":17.757046,"closeTime":1591963199999},{"openTime":1591963200000,"open":9494.58,"high":9504.65,"low":9446.35,"close":9453.53,"volume":7.701434,"closeTime":1591964099999},{"openTime":1591964100000,"open":9446.59,"high":9465.33,"low":9420,"close":9458.66,"volume":22.307875,"closeTime":1591964999999},{"openTime":1591965000000,"open":9461.05,"high":9467.08,"low":9442.58,"close":9449.53,"volume":10.215457,"closeTime":1591965899999},{"openTime":1591965900000,"open":9449.53,"high":9460.98,"low":9438.91,"close":9453.42,"volume":14.153852,"closeTime":1591966799999},{"openTime":1591966800000,"open":9460.97,"high":9464.67,"low":9443.49,"close":9448.38,"volume":7.817428,"closeTime":1591967699999},{"openTime":1591967700000,"open":9453.95,"high":9480.36,"low":9453.95,"close":9457.85,"volume":4.173728,"closeTime":1591968599999},{"openTime":1591968600000,"open":9457.85,"high":9497.5,"low":9457.85,"close":9483.46,"volume":36.234907,"closeTime":1591969499999},{"openTime":1591969500000,"open":9486.58,"high":9543.98,"low":9480.69,"close":9536.65,"volume":25.18177,"closeTime":1591970399999},{"openTime":1591970400000,"open":9536.63,"high":9551.89,"low":9506,"close":9523.25,"volume":41.44228,"closeTime":1591971299999},{"openTime":1591971300000,"open":9525.42,"high":9527.09,"low":9480.01,"close":9483.53,"volume":10.627071,"closeTime":1591972199999},{"openTime":1591972200000,"open":9483.53,"high":9496.17,"low":9455.58,"close":9468.11,"volume":11.212443,"closeTime":1591973099999},{"openTime":1591973100000,"open":9463.46,"high":9469.33,"low":9417.24,"close":9417.24,"volume":27.774212,"closeTime":1591973999999},{"openTime":1591974000000,"open":9419.09,"high":9444.94,"low":9419,"close":9421.02,"volume":28.313672,"closeTime":1591974899999},{"openTime":1591974900000,"open":9418.43,"high":9436.15,"low":9372.36,"close":9405.04,"volume":41.749272,"closeTime":1591975799999},{"openTime":1591975800000,"open":9405.04,"high":9424.98,"low":9379.24,"close":9415.63,"volume":41.537361,"closeTime":1591976699999},{"openTime":1591976700000,"open":9417.71,"high":9433.7,"low":9409.28,"close":9410.04,"volume":13.74777,"closeTime":1591977599999},{"openTime":1591977600000,"open":9410.44,"high":9434.34,"low":9393.62,"close":9422.37,"volume":10.24872,"closeTime":1591978499999},{"openTime":1591978500000,"open":9422.28,"high":9448.51,"low":9421.54,"close":9423.48,"volume":4.67954,"closeTime":1591979399999},{"openTime":1591979400000,"open":9427.46,"high":9429.04,"low":9400.48,"close":9412.25,"volume":6.605905,"closeTime":1591980299999},{"openTime":1591980300000,"open":9405.87,"high":9422.28,"low":9394.54,"close":9422.28,"volume":9.094732,"closeTime":1591981199999},{"openTime":1591981200000,"open":9421.66,"high":9421.87,"low":9397.58,"close":9401.95,"volume":4.905408,"closeTime":1591982099999},{"openTime":1591982100000,"open":9406.59,"high":9409.25,"low":9376.5,"close":9384.44,"volume":12.719374,"closeTime":1591982999999},{"openTime":1591983000000,"open":9384.44,"high":9384.44,"low":9321.06,"close":9340,"volume":17.339268,"closeTime":1591983899999},{"openTime":1591983900000,"open":9342.65,"high":9346.93,"low":9296.89,"close":9330,"volume":77.845631,"closeTime":1591984799999},{"openTime":1591984800000,"open":9326.45,"high":9373.93,"low":9318.49,"close":9365.66,"volume":10.008917,"closeTime":1591985699999},{"openTime":1591985700000,"open":9370,"high":9383.8,"low":9357.64,"close":9380.29,"volume":0.970534,"closeTime":1591986599999},{"openTime":1591986600000,"open":9380.5,"high":9416,"low":9368.28,"close":9375.86,"volume":28.424849,"closeTime":1591987499999},{"openTime":1591987500000,"open":9376.64,"high":9391.57,"low":9368.54,"close":9390.67,"volume":6.550036,"closeTime":1591988399999},{"openTime":1591988400000,"open":9395.68,"high":9439.74,"low":9395.03,"close":9433.34,"volume":11.077359,"closeTime":1591989299999},{"openTime":1591989300000,"open":9434.53,"high":9435.01,"low":9398.56,"close":9409.46,"volume":10.791724,"closeTime":1591990199999},{"openTime":1591990200000,"open":9406.22,"high":9418.63,"low":9379.03,"close":9414.22,"volume":16.25758,"closeTime":1591991099999},{"openTime":1591991100000,"open":9422.42,"high":9445.65,"low":9408.35,"close":9425.06,"volume":15.921131,"closeTime":1591991999999},{"openTime":1591992000000,"open":9427.71,"high":9435.73,"low":9406.24,"close":9414,"volume":4.63646,"closeTime":1591992899999},{"openTime":1591992900000,"open":9417.38,"high":9435.17,"low":9414,"close":9435.17,"volume":8.615121,"closeTime":1591993799999},{"openTime":1591993800000,"open":9435.18,"high":9482.8,"low":9425.87,"close":9471.55,"volume":3.3753,"closeTime":1591994699999},{"openTime":1591994700000,"open":9470.11,"high":9471.27,"low":9449.79,"close":9464.7,"volume":12.420578,"closeTime":1591995599999},{"openTime":1591995600000,"open":9465.75,"high":9470.11,"low":9448.58,"close":9448.59,"volume":2.907931,"closeTime":1591996499999},{"openTime":1591996500000,"open":9453.28,"high":9457.92,"low":9429.6,"close":9453.96,"volume":2.600566,"closeTime":1591997399999},{"openTime":1591997400000,"open":9459.58,"high":9465.95,"low":9452.05,"close":9457.51,"volume":3.088175,"closeTime":1591998299999},{"openTime":1591998300000,"open":9457.51,"high":9457.51,"low":9431.76,"close":9438.71,"volume":9.361504,"closeTime":1591999199999},{"openTime":1591999200000,"open":9438.71,"high":9457.48,"low":9438.71,"close":9444.57,"volume":3.579722,"closeTime":1592000099999},{"openTime":1592000100000,"open":9449.44,"high":9455.31,"low":9433.8,"close":9437.99,"volume":9.434588,"closeTime":1592000999999},{"openTime":1592001000000,"open":9437.99,"high":9472.23,"low":9434.32,"close":9465.86,"volume":7.79171,"closeTime":1592001899999},{"openTime":1592001900000,"open":9464.2,"high":9483.58,"low":9450.28,"close":9469.23,"volume":21.720635,"closeTime":1592002799999},{"openTime":1592002800000,"open":9472.57,"high":9484.64,"low":9446.39,"close":9457.94,"volume":5.702772,"closeTime":1592003699999},{"openTime":1592003700000,"open":9457.7,"high":9458.1,"low":9439.54,"close":9448.72,"volume":17.64948,"closeTime":1592004599999},{"openTime":1592004600000,"open":9442.8,"high":9469.32,"low":9442.8,"close":9458.21,"volume":11.908809,"closeTime":1592005499999},{"openTime":1592005500000,"open":9462.95,"high":9465.99,"low":9452.1,"close":9461.82,"volume":5.040781,"closeTime":1592006399999},{"openTime":1592006400000,"open":9464.35,"high":9475,"low":9449.8,"close":9458.71,"volume":9.624057,"closeTime":1592007299999},{"openTime":1592007300000,"open":9451,"high":9461.66,"low":9441.15,"close":9445.94,"volume":4.457517,"closeTime":1592008199999},{"openTime":1592008200000,"open":9447.91,"high":9447.91,"low":9425.57,"close":9430.69,"volume":15.01404,"closeTime":1592009099999},{"openTime":1592009100000,"open":9427.4,"high":9447.89,"low":9426.89,"close":9441.84,"volume":5.682197,"closeTime":1592009999999},{"openTime":1592010000000,"open":9441.84,"high":9441.84,"low":9424.51,"close":9431.17,"volume":3.266936,"closeTime":1592010899999},{"openTime":1592010900000,"open":9431.64,"high":9432.83,"low":9418.84,"close":9425.93,"volume":10.574056,"closeTime":1592011799999},{"openTime":1592011800000,"open":9426.61,"high":9443.15,"low":9422.9,"close":9436.61,"volume":4.590145,"closeTime":1592012699999},{"openTime":1592012700000,"open":9435.34,"high":9445.67,"low":9433.6,"close":9438.35,"volume":6.362721,"closeTime":1592013599999},{"openTime":1592013600000,"open":9437.25,"high":9437.25,"low":9421.67,"close":9428.85,"volume":5.276524,"closeTime":1592014499999},{"openTime":1592014500000,"open":9420.43,"high":9429.47,"low":9403.42,"close":9409.49,"volume":3.933856,"closeTime":1592015399999},{"openTime":1592015400000,"open":9409.49,"high":9432.39,"low":9407.2,"close":9429.06,"volume":3.759904,"closeTime":1592016299999},{"openTime":1592016300000,"open":9429.06,"high":9435.43,"low":9418.84,"close":9422.6,"volume":9.254046,"closeTime":1592017199999},{"openTime":1592017200000,"open":9422.6,"high":9425.66,"low":9409.2,"close":9409.46,"volume":7.841157,"closeTime":1592018099999},{"openTime":1592018100000,"open":9409.47,"high":9424.84,"low":9403.44,"close":9420.01,"volume":4.480064,"closeTime":1592018999999},{"openTime":1592019000000,"open":9420.01,"high":9431.2,"low":9420.01,"close":9424.09,"volume":3.997334,"closeTime":1592019899999},{"openTime":1592019900000,"open":9428.72,"high":9431.14,"low":9397.32,"close":9407.99,"volume":3.800313,"closeTime":1592020799999},{"openTime":1592020800000,"open":9407.99,"high":9407.99,"low":9380.89,"close":9381.69,"volume":22.450525,"closeTime":1592021699999},{"openTime":1592021700000,"open":9379.61,"high":9391.28,"low":9360.15,"close":9378.06,"volume":28.997855,"closeTime":1592022599999},{"openTime":1592022600000,"open":9378.06,"high":9395.4,"low":9365.95,"close":9390.47,"volume":3.313798,"closeTime":1592023499999},{"openTime":1592023500000,"open":9390.47,"high":9402.92,"low":9380.33,"close":9399.9,"volume":3.806301,"closeTime":1592024399999},{"openTime":1592024400000,"open":9404,"high":9404.92,"low":9390.74,"close":9390.75,"volume":2.679177,"closeTime":1592025299999},{"openTime":1592025300000,"open":9390.75,"high":9393.13,"low":9377.81,"close":9377.82,"volume":3.758615,"closeTime":1592026199999},{"openTime":1592026200000,"open":9377.82,"high":9399.81,"low":9376.36,"close":9396.98,"volume":1.726744,"closeTime":1592027099999},{"openTime":1592027100000,"open":9396.08,"high":9408.42,"low":9391.64,"close":9407.81,"volume":2.071799,"closeTime":1592027999999},{"openTime":1592028000000,"open":9406.99,"high":9409.72,"low":9393.56,"close":9403.88,"volume":15.009721,"closeTime":1592028899999},{"openTime":1592028900000,"open":9404.82,"high":9405.99,"low":9389.74,"close":9396.55,"volume":21.683963,"closeTime":1592029799999},{"openTime":1592029800000,"open":9392.59,"high":9429.07,"low":9392.59,"close":9415.6,"volume":25.135559,"closeTime":1592030699999},{"openTime":1592030700000,"open":9415.55,"high":9429.07,"low":9413.55,"close":9428.16,"volume":1.972277,"closeTime":1592031599999},{"openTime":1592031600000,"open":9425.6,"high":9438.21,"low":9421.4,"close":9433.51,"volume":6.495322,"closeTime":1592032499999},{"openTime":1592032500000,"open":9425.1,"high":9430.91,"low":9416.06,"close":9420.48,"volume":7.264788,"closeTime":1592033399999},{"openTime":1592033400000,"open":9420.48,"high":9427.84,"low":9413.22,"close":9419.26,"volume":4.271921,"closeTime":1592034299999},{"openTime":1592034300000,"open":9426.4,"high":9446.31,"low":9426.17,"close":9436.59,"volume":28.1494,"closeTime":1592035199999},{"openTime":1592035200000,"open":9436.59,"high":9447.38,"low":9427.29,"close":9428,"volume":3.768714,"closeTime":1592036099999},{"openTime":1592036100000,"open":9427,"high":9432.38,"low":9416.5,"close":9421.93,"volume":3.896434,"closeTime":1592036999999},{"openTime":1592037000000,"open":9421.39,"high":9435.56,"low":9421.39,"close":9427.71,"volume":7.968106,"closeTime":1592037899999},{"openTime":1592037900000,"open":9429.3,"high":9439.23,"low":9428.67,"close":9433.9,"volume":6.531009,"closeTime":1592038799999},{"openTime":1592038800000,"open":9439.34,"high":9451.13,"low":9434.02,"close":9444.82,"volume":3.533692,"closeTime":1592039699999},{"openTime":1592039700000,"open":9444.82,"high":9468.45,"low":9435.1,"close":9435.56,"volume":16.351758,"closeTime":1592040599999},{"openTime":1592040600000,"open":9437.91,"high":9445.61,"low":9427.28,"close":9431.04,"volume":6.112152,"closeTime":1592041499999},{"openTime":1592041500000,"open":9430.8,"high":9444.06,"low":9424.47,"close":9439.48,"volume":3.205358,"closeTime":1592042399999},{"openTime":1592042400000,"open":9444.06,"high":9448.37,"low":9429.26,"close":9434.4,"volume":5.09357,"closeTime":1592043299999},{"openTime":1592043300000,"open":9434.39,"high":9440.25,"low":9407.89,"close":9414.49,"volume":9.666854,"closeTime":1592044199999},{"openTime":1592044200000,"open":9414.49,"high":9438.5,"low":9393.67,"close":9429.56,"volume":9.910889,"closeTime":1592045099999},{"openTime":1592045100000,"open":9429.56,"high":9435.7,"low":9412.84,"close":9414.35,"volume":7.974346,"closeTime":1592045999999},{"openTime":1592046000000,"open":9411.71,"high":9418.81,"low":9407.61,"close":9414.76,"volume":0.827872,"closeTime":1592046899999},{"openTime":1592046900000,"open":9411.35,"high":9416.51,"low":9385.87,"close":9409.19,"volume":6.34442,"closeTime":1592047799999},{"openTime":1592047800000,"open":9409.19,"high":9425.01,"low":9400,"close":9402.18,"volume":7.566479,"closeTime":1592048699999},{"openTime":1592048700000,"open":9402.18,"high":9411.92,"low":9401.03,"close":9406.66,"volume":21.590255,"closeTime":1592049599999},{"openTime":1592049600000,"open":9406.66,"high":9429.59,"low":9389.35,"close":9425.9,"volume":16.219695,"closeTime":1592050499999},{"openTime":1592050500000,"open":9425.9,"high":9441.31,"low":9416.1,"close":9427,"volume":8.228702,"closeTime":1592051399999},{"openTime":1592051400000,"open":9428.4,"high":9445.54,"low":9426.31,"close":9434.44,"volume":8.484065,"closeTime":1592052299999},{"openTime":1592052300000,"open":9430.12,"high":9434.79,"low":9418.37,"close":9422.79,"volume":6.586153,"closeTime":1592053199999},{"openTime":1592053200000,"open":9418.89,"high":9430.08,"low":9408.14,"close":9416.39,"volume":4.532016,"closeTime":1592054099999},{"openTime":1592054100000,"open":9416.39,"high":9424.46,"low":9404.18,"close":9408.94,"volume":9.176164,"closeTime":1592054999999},{"openTime":1592055000000,"open":9415.34,"high":9426.32,"low":9404.79,"close":9418.48,"volume":2.970992,"closeTime":1592055899999},{"openTime":1592055900000,"open":9419.59,"high":9432.43,"low":9417.93,"close":9427.5,"volume":13.145386,"closeTime":1592056799999},{"openTime":1592056800000,"open":9427.5,"high":9459.92,"low":9421.99,"close":9441.96,"volume":16.78778,"closeTime":1592057699999},{"openTime":1592057700000,"open":9441.96,"high":9450.39,"low":9430.44,"close":9437.92,"volume":5.180005,"closeTime":1592058599999},{"openTime":1592058600000,"open":9441.04,"high":9446.27,"low":9421.6,"close":9435.33,"volume":4.184219,"closeTime":1592059499999},{"openTime":1592059500000,"open":9435.88,"high":9454.4,"low":9425.3,"close":9447.45,"volume":5.409497,"closeTime":1592060399999},{"openTime":1592060400000,"open":9449.92,"high":9463.15,"low":9437.08,"close":9454.16,"volume":11.611221,"closeTime":1592061299999},{"openTime":1592061300000,"open":9458.38,"high":9464.25,"low":9444.14,"close":9450.61,"volume":8.473012,"closeTime":1592062199999},{"openTime":1592062200000,"open":9450.62,"high":9456.16,"low":9431.11,"close":9438.29,"volume":6.730821,"closeTime":1592063099999},{"openTime":1592063100000,"open":9434.06,"high":9441.36,"low":9427.27,"close":9436.41,"volume":5.477913,"closeTime":1592063999999},{"openTime":1592064000000,"open":9436.41,"high":9446.93,"low":9415.78,"close":9423.8,"volume":7.374546,"closeTime":1592064899999},{"openTime":1592064900000,"open":9422.6,"high":9435.7,"low":9421.04,"close":9430.5,"volume":7.311655,"closeTime":1592065799999},{"openTime":1592065800000,"open":9429.71,"high":9438.33,"low":9427.5,"close":9433.41,"volume":6.867474,"closeTime":1592066699999},{"openTime":1592066700000,"open":9433.41,"high":9445.93,"low":9428.11,"close":9428.8,"volume":23.25795,"closeTime":1592067599999},{"openTime":1592067600000,"open":9430.42,"high":9440.91,"low":9424,"close":9437.01,"volume":1.836923,"closeTime":1592068499999},{"openTime":1592068500000,"open":9440.61,"high":9446.79,"low":9432.93,"close":9443.26,"volume":4.983266,"closeTime":1592069399999},{"openTime":1592069400000,"open":9443.26,"high":9450.37,"low":9436.57,"close":9436.57,"volume":7.189048,"closeTime":1592070299999},{"openTime":1592070300000,"open":9436.57,"high":9444.41,"low":9429.61,"close":9429.8,"volume":1.89687,"closeTime":1592071199999},{"openTime":1592071200000,"open":9429.8,"high":9451.76,"low":9429.66,"close":9446.56,"volume":4.765516,"closeTime":1592072099999},{"openTime":1592072100000,"open":9446.56,"high":9451.77,"low":9435.81,"close":9445.21,"volume":3.667284,"closeTime":1592072999999},{"openTime":1592073000000,"open":9447.18,"high":9453.09,"low":9439.65,"close":9449.99,"volume":3.41647,"closeTime":1592073899999},{"openTime":1592073900000,"open":9446.91,"high":9451.86,"low":9440.01,"close":9440.01,"volume":3.006202,"closeTime":1592074799999},{"openTime":1592074800000,"open":9442.31,"high":9453.1,"low":9432.72,"close":9434.4,"volume":5.064815,"closeTime":1592075699999},{"openTime":1592075700000,"open":9434.86,"high":9446.91,"low":9433.76,"close":9445.52,"volume":4.707339,"closeTime":1592076599999},{"openTime":1592076600000,"open":9442,"high":9499,"low":9437.54,"close":9477.43,"volume":36.599052,"closeTime":1592077499999},{"openTime":1592077500000,"open":9477.43,"high":9495.77,"low":9387.1,"close":9408.59,"volume":31.799684,"closeTime":1592078399999},{"openTime":1592078400000,"open":9401.98,"high":9401.98,"low":9352.18,"close":9385.97,"volume":23.065291,"closeTime":1592079299999},{"openTime":1592079300000,"open":9390.62,"high":9423.93,"low":9384.86,"close":9398.96,"volume":4.618726,"closeTime":1592080199999},{"openTime":1592080200000,"open":9398.96,"high":9409.92,"low":9385.23,"close":9393.73,"volume":16.121938,"closeTime":1592081099999},{"openTime":1592081100000,"open":9399.98,"high":9405.85,"low":9384.9,"close":9403.34,"volume":3.538707,"closeTime":1592081999999},{"openTime":1592082000000,"open":9406.67,"high":9414.03,"low":9402.35,"close":9414.03,"volume":3.145941,"closeTime":1592082899999},{"openTime":1592082900000,"open":9413.66,"high":9422.42,"low":9405.72,"close":9413.64,"volume":9.592911,"closeTime":1592083799999},{"openTime":1592083800000,"open":9415.64,"high":9426.21,"low":9409.29,"close":9423.97,"volume":2.544468,"closeTime":1592084699999},{"openTime":1592084700000,"open":9421.99,"high":9428,"low":9417.17,"close":9420.29,"volume":2.22919,"closeTime":1592085599999},{"openTime":1592085600000,"open":9428.01,"high":9440.81,"low":9424.6,"close":9433.87,"volume":4.012137,"closeTime":1592086499999},{"openTime":1592086500000,"open":9434.57,"high":9436.23,"low":9433.51,"close":9433.51,"volume":2.507152,"closeTime":1592087399999},{"openTime":1592087400000,"open":9441.52,"high":9446.35,"low":9412.45,"close":9432.64,"volume":10.124946,"closeTime":1592088299999},{"openTime":1592088300000,"open":9428.01,"high":9440.94,"low":9421.76,"close":9436.22,"volume":2.041379,"closeTime":1592089199999},{"openTime":1592089200000,"open":9439.61,"high":9446.94,"low":9427.37,"close":9436.89,"volume":6.093788,"closeTime":1592090099999},{"openTime":1592090100000,"open":9442.14,"high":9486.72,"low":9442.14,"close":9458.09,"volume":25.782028,"closeTime":1592090999999},{"openTime":1592091000000,"open":9462.88,"high":9472.2,"low":9447.96,"close":9455.55,"volume":2.831995,"closeTime":1592091899999},{"openTime":1592091900000,"open":9454.82,"high":9476.64,"low":9454.82,"close":9475.46,"volume":1.662885,"closeTime":1592092799999},{"openTime":1592092800000,"open":9476.34,"high":9480.65,"low":9452.76,"close":9453.03,"volume":10.080499,"closeTime":1592093699999},{"openTime":1592093700000,"open":9459.59,"high":9459.59,"low":9431.2,"close":9453.01,"volume":3.523468,"closeTime":1592094599999},{"openTime":1592094600000,"open":9457.03,"high":9462.14,"low":9441.45,"close":9449.77,"volume":2.184995,"closeTime":1592095499999},{"openTime":1592095500000,"open":9451.85,"high":9466.09,"low":9446.34,"close":9457.05,"volume":2.046221,"closeTime":1592096399999},{"openTime":1592096400000,"open":9455.31,"high":9457.33,"low":9443.42,"close":9443.42,"volume":1.238063,"closeTime":1592097299999},{"openTime":1592097300000,"open":9445,"high":9450.85,"low":9434.35,"close":9436.58,"volume":1.654195,"closeTime":1592098199999},{"openTime":1592098200000,"open":9437.78,"high":9446.47,"low":9436.97,"close":9446.47,"volume":1.490714,"closeTime":1592099099999},{"openTime":1592099100000,"open":9446.35,"high":9451.05,"low":9439.4,"close":9443.79,"volume":3.230053,"closeTime":1592099999999},{"openTime":1592100000000,"open":9443.79,"high":9457.33,"low":9441.32,"close":9457.33,"volume":16.049096,"closeTime":1592100899999},{"openTime":1592100900000,"open":9448.59,"high":9460,"low":9446.72,"close":9460,"volume":0.636925,"closeTime":1592101799999},{"openTime":1592101800000,"open":9451.34,"high":9456.02,"low":9439.08,"close":9440.45,"volume":5.156856,"closeTime":1592102699999},{"openTime":1592102700000,"open":9443.08,"high":9445.81,"low":9436.27,"close":9445.18,"volume":2.921223,"closeTime":1592103599999},{"openTime":1592103600000,"open":9445.82,"high":9448.6,"low":9434.45,"close":9437.93,"volume":2.970928,"closeTime":1592104499999},{"openTime":1592104500000,"open":9439.14,"high":9440.11,"low":9425.45,"close":9425.45,"volume":2.342539,"closeTime":1592105399999},{"openTime":1592105400000,"open":9431.28,"high":9433.72,"low":9428,"close":9430.38,"volume":1.921311,"closeTime":1592106299999},{"openTime":1592106300000,"open":9430.4,"high":9433.72,"low":9424.58,"close":9433.22,"volume":1.793353,"closeTime":1592107199999},{"openTime":1592107200000,"open":9433.22,"high":9443.01,"low":9433.22,"close":9443.01,"volume":1.600595,"closeTime":1592108099999},{"openTime":1592108100000,"open":9437.34,"high":9437.34,"low":9427.49,"close":9429.58,"volume":1.533264,"closeTime":1592108999999},{"openTime":1592109000000,"open":9429.58,"high":9430.67,"low":9422.31,"close":9423.08,"volume":1.641319,"closeTime":1592109899999},{"openTime":1592109900000,"open":9430.67,"high":9433.8,"low":9422.1,"close":9425.81,"volume":2.008805,"closeTime":1592110799999},{"openTime":1592110800000,"open":9430.84,"high":9439.24,"low":9430.84,"close":9436.4,"volume":4.84576,"closeTime":1592111699999},{"openTime":1592111700000,"open":9436.61,"high":9438.39,"low":9428.14,"close":9428.14,"volume":1.278966,"closeTime":1592112599999},{"openTime":1592112600000,"open":9428.59,"high":9434.08,"low":9415.78,"close":9420.85,"volume":4.626191,"closeTime":1592113499999},{"openTime":1592113500000,"open":9424.47,"high":9429.39,"low":9413.46,"close":9425.43,"volume":1.124587,"closeTime":1592114399999},{"openTime":1592114400000,"open":9428.56,"high":9432.31,"low":9416.08,"close":9423.01,"volume":0.880078,"closeTime":1592115299999},{"openTime":1592115300000,"open":9425.42,"high":9427.24,"low":9420.09,"close":9420.26,"volume":0.170786,"closeTime":1592116199999},{"openTime":1592116200000,"open":9421.87,"high":9425.97,"low":9409.27,"close":9413.41,"volume":0.492274,"closeTime":1592117099999},{"openTime":1592117100000,"open":9408.11,"high":9408.11,"low":9380.94,"close":9393.7,"volume":14.088541,"closeTime":1592117999999},{"openTime":1592118000000,"open":9391.04,"high":9408.2,"low":9377.32,"close":9400.97,"volume":18.684496,"closeTime":1592118899999},{"openTime":1592118900000,"open":9398.32,"high":9413.14,"low":9392.15,"close":9404.79,"volume":4.336953,"closeTime":1592119799999},{"openTime":1592119800000,"open":9402.75,"high":9413.39,"low":9387.59,"close":9392.23,"volume":3.408417,"closeTime":1592120699999},{"openTime":1592120700000,"open":9394.84,"high":9411.36,"low":9390.94,"close":9406.31,"volume":8.020905,"closeTime":1592121599999},{"openTime":1592121600000,"open":9406.71,"high":9428.91,"low":9389.7,"close":9428.91,"volume":16.696782,"closeTime":1592122499999},{"openTime":1592122500000,"open":9422.56,"high":9430.82,"low":9416.49,"close":9416.77,"volume":7.973232,"closeTime":1592123399999},{"openTime":1592123400000,"open":9417.54,"high":9422.83,"low":9412.3,"close":9417.79,"volume":1.457326,"closeTime":1592124299999},{"openTime":1592124300000,"open":9417.79,"high":9430.81,"low":9413.63,"close":9425.57,"volume":1.564505,"closeTime":1592125199999},{"openTime":1592125200000,"open":9425.57,"high":9428.47,"low":9420,"close":9421.04,"volume":6.528115,"closeTime":1592126099999},{"openTime":1592126100000,"open":9420.1,"high":9420.1,"low":9408.17,"close":9412.7,"volume":1.637297,"closeTime":1592126999999},{"openTime":1592127000000,"open":9412.69,"high":9418.1,"low":9408.51,"close":9416.07,"volume":3.003523,"closeTime":1592127899999},{"openTime":1592127900000,"open":9411.51,"high":9418.79,"low":9405.29,"close":9411.64,"volume":3.88338,"closeTime":1592128799999},{"openTime":1592128800000,"open":9413.36,"high":9419.8,"low":9408.22,"close":9416.29,"volume":2.098532,"closeTime":1592129699999},{"openTime":1592129700000,"open":9418.88,"high":9421.06,"low":9410.64,"close":9418.84,"volume":6.424311,"closeTime":1592130599999},{"openTime":1592130600000,"open":9419.45,"high":9423.61,"low":9416.03,"close":9417.11,"volume":0.720187,"closeTime":1592131499999},{"openTime":1592131500000,"open":9416.54,"high":9416.54,"low":9415.7,"close":9416.25,"volume":0.599437,"closeTime":1592132399999},{"openTime":1592132400000,"open":9415.81,"high":9434.08,"low":9415.31,"close":9427.11,"volume":2.799337,"closeTime":1592133299999},{"openTime":1592133300000,"open":9431,"high":9433.39,"low":9423.58,"close":9429.57,"volume":7.271187,"closeTime":1592134199999},{"openTime":1592134200000,"open":9434.37,"high":9438.4,"low":9429.16,"close":9434.99,"volume":0.734805,"closeTime":1592135099999},{"openTime":1592135100000,"open":9429.63,"high":9434.86,"low":9421.65,"close":9422.73,"volume":1.863528,"closeTime":1592135999999},{"openTime":1592136000000,"open":9428.01,"high":9430.74,"low":9423.66,"close":9426.38,"volume":9.679683,"closeTime":1592136899999},{"openTime":1592136900000,"open":9428.89,"high":9428.89,"low":9404.82,"close":9404.86,"volume":3.639598,"closeTime":1592137799999},{"openTime":1592137800000,"open":9404.27,"high":9409.84,"low":9390.7,"close":9398.82,"volume":1.414818,"closeTime":1592138699999},{"openTime":1592138700000,"open":9398.82,"high":9407.75,"low":9388.64,"close":9402.28,"volume":5.969443,"closeTime":1592139599999},{"openTime":1592139600000,"open":9402.28,"high":9402.28,"low":9366.26,"close":9384.48,"volume":6.048637,"closeTime":1592140499999},{"openTime":1592140500000,"open":9377.91,"high":9394.86,"low":9377.9,"close":9394.41,"volume":2.143017,"closeTime":1592141399999},{"openTime":1592141400000,"open":9390.51,"high":9390.76,"low":9377.58,"close":9386.25,"volume":16.99467,"closeTime":1592142299999},{"openTime":1592142300000,"open":9388.44,"high":9415.06,"low":9384.98,"close":9401.03,"volume":15.565305,"closeTime":1592143199999},{"openTime":1592143200000,"open":9399.27,"high":9413.53,"low":9396.38,"close":9403.08,"volume":5.240184,"closeTime":1592144099999},{"openTime":1592144100000,"open":9403.08,"high":9404.71,"low":9372.34,"close":9380,"volume":9.424154,"closeTime":1592144999999},{"openTime":1592145000000,"open":9385.41,"high":9385.66,"low":9300,"close":9329.76,"volume":17.11688,"closeTime":1592145899999},{"openTime":1592145900000,"open":9335.46,"high":9359,"low":9322.73,"close":9344.36,"volume":37.437405,"closeTime":1592146799999},{"openTime":1592146800000,"open":9344.36,"high":9382.63,"low":9327.39,"close":9376.91,"volume":70.622159,"closeTime":1592147699999},{"openTime":1592147700000,"open":9376.91,"high":9394.51,"low":9371.02,"close":9380.65,"volume":9.074256,"closeTime":1592148599999},{"openTime":1592148600000,"open":9372.78,"high":9400.17,"low":9372.78,"close":9399.19,"volume":8.985973,"closeTime":1592149499999},{"openTime":1592149500000,"open":9397.71,"high":9432.16,"low":9397.29,"close":9414.59,"volume":8.570689,"closeTime":1592150399999},{"openTime":1592150400000,"open":9417,"high":9425.7,"low":9398.56,"close":9405.42,"volume":7.693205,"closeTime":1592151299999},{"openTime":1592151300000,"open":9405.42,"high":9413.18,"low":9379.92,"close":9406.05,"volume":22.12957,"closeTime":1592152199999},{"openTime":1592152200000,"open":9408.06,"high":9414.4,"low":9391.14,"close":9392.52,"volume":19.571953,"closeTime":1592153099999},{"openTime":1592153100000,"open":9398.52,"high":9405.89,"low":9381.71,"close":9394.02,"volume":13.63143,"closeTime":1592153999999},{"openTime":1592154000000,"open":9396.18,"high":9403.92,"low":9394.22,"close":9394.22,"volume":1.582362,"closeTime":1592154899999},{"openTime":1592154900000,"open":9402.55,"high":9404.51,"low":9389.27,"close":9393,"volume":1.975992,"closeTime":1592155799999},{"openTime":1592155800000,"open":9393.37,"high":9395.25,"low":9380.25,"close":9384.16,"volume":5.48552,"closeTime":1592156699999},{"openTime":1592156700000,"open":9385,"high":9392.48,"low":9383.98,"close":9392.48,"volume":5.800072,"closeTime":1592157599999},{"openTime":1592157600000,"open":9388.85,"high":9389.67,"low":9361.49,"close":9375.58,"volume":1.512607,"closeTime":1592158499999},{"openTime":1592158500000,"open":9373.6,"high":9383.56,"low":9363.88,"close":9383.56,"volume":15.120767,"closeTime":1592159399999},{"openTime":1592159400000,"open":9373.89,"high":9384.86,"low":9373.44,"close":9380,"volume":2.835344,"closeTime":1592160299999},{"openTime":1592160300000,"open":9374.75,"high":9387.13,"low":9374.75,"close":9381.88,"volume":4.821363,"closeTime":1592161199999},{"openTime":1592161200000,"open":9381.88,"high":9387.95,"low":9379.73,"close":9387.95,"volume":4.090757,"closeTime":1592162099999},{"openTime":1592162100000,"open":9388.82,"high":9388.82,"low":9379.72,"close":9382.04,"volume":1.28154,"closeTime":1592162999999},{"openTime":1592163000000,"open":9388.31,"high":9393.19,"low":9381.87,"close":9390.97,"volume":1.353824,"closeTime":1592163899999},{"openTime":1592163900000,"open":9393.46,"high":9398.71,"low":9392.13,"close":9392.81,"volume":0.930832,"closeTime":1592164799999},{"openTime":1592164800000,"open":9398.48,"high":9408.46,"low":9392.86,"close":9400.97,"volume":13.014712,"closeTime":1592165699999},{"openTime":1592165700000,"open":9400.02,"high":9402.17,"low":9388.8,"close":9394.32,"volume":5.954902,"closeTime":1592166599999},{"openTime":1592166600000,"open":9397.86,"high":9397.86,"low":9381.87,"close":9392.58,"volume":2.249426,"closeTime":1592167499999},{"openTime":1592167500000,"open":9383.22,"high":9387.59,"low":9376.71,"close":9384.1,"volume":7.482331,"closeTime":1592168399999},{"openTime":1592168400000,"open":9384.02,"high":9384.03,"low":9364.61,"close":9376.71,"volume":9.731832,"closeTime":1592169299999},{"openTime":1592169300000,"open":9376.71,"high":9378.6,"low":9357.33,"close":9359.87,"volume":3.493438,"closeTime":1592170199999},{"openTime":1592170200000,"open":9359.86,"high":9365.37,"low":9312.1,"close":9336.55,"volume":15.17848,"closeTime":1592171099999},{"openTime":1592171100000,"open":9328.1,"high":9342.38,"low":9311.95,"close":9342.38,"volume":5.508879,"closeTime":1592171999999},{"openTime":1592172000000,"open":9332.37,"high":9345.37,"low":9278.88,"close":9278.88,"volume":33.914594,"closeTime":1592172899999},{"openTime":1592172900000,"open":9276.49,"high":9362.65,"low":9242.09,"close":9353.34,"volume":72.77476,"closeTime":1592173799999},{"openTime":1592173800000,"open":9353.34,"high":9406.86,"low":9331,"close":9368.7,"volume":58.608478,"closeTime":1592174699999},{"openTime":1592174700000,"open":9376.39,"high":9393.69,"low":9368.92,"close":9381.65,"volume":12.887763,"closeTime":1592175599999},{"openTime":1592175600000,"open":9385.83,"high":9385.83,"low":9348.82,"close":9362.67,"volume":36.270446,"closeTime":1592176499999},{"openTime":1592176500000,"open":9367.49,"high":9367.49,"low":9340.2,"close":9342.23,"volume":2.196625,"closeTime":1592177399999},{"openTime":1592177400000,"open":9343.4,"high":9361.25,"low":9339.52,"close":9340.07,"volume":4.914099,"closeTime":1592178299999},{"openTime":1592178300000,"open":9342.47,"high":9351.43,"low":9326.13,"close":9332.88,"volume":3.352193,"closeTime":1592179199999},{"openTime":1592179200000,"open":9332.88,"high":9332.88,"low":9309.04,"close":9318.71,"volume":15.14952,"closeTime":1592180099999},{"openTime":1592180100000,"open":9313.84,"high":9343.37,"low":9311.76,"close":9337.11,"volume":5.424663,"closeTime":1592180999999},{"openTime":1592181000000,"open":9338.88,"high":9362.35,"low":9333.04,"close":9342.75,"volume":1.832644,"closeTime":1592181899999},{"openTime":1592181900000,"open":9350.44,"high":9357.88,"low":9319.65,"close":9324.8,"volume":21.537127,"closeTime":1592182799999},{"openTime":1592182800000,"open":9331.64,"high":9334.08,"low":9277.62,"close":9300,"volume":13.548391,"closeTime":1592183699999},{"openTime":1592183700000,"open":9296.16,"high":9313.82,"low":9278.39,"close":9307.75,"volume":13.885226,"closeTime":1592184599999},{"openTime":1592184600000,"open":9307.75,"high":9307.75,"low":9250.05,"close":9264,"volume":12.674126,"closeTime":1592185499999},{"openTime":1592185500000,"open":9271.99,"high":9283.44,"low":9220.51,"close":9238.66,"volume":69.841192,"closeTime":1592186399999},{"openTime":1592186400000,"open":9240.61,"high":9273.68,"low":9224,"close":9269.47,"volume":10.527337,"closeTime":1592187299999},{"openTime":1592187300000,"open":9268.22,"high":9268.22,"low":9228.83,"close":9244,"volume":5.856644,"closeTime":1592188199999},{"openTime":1592188200000,"open":9250.33,"high":9267.3,"low":9247.82,"close":9261.79,"volume":4.048275,"closeTime":1592189099999},{"openTime":1592189100000,"open":9260.23,"high":9272.41,"low":9243.11,"close":9258.63,"volume":6.928406,"closeTime":1592189999999},{"openTime":1592190000000,"open":9251.78,"high":9255.48,"low":9226.05,"close":9231.97,"volume":7.614381,"closeTime":1592190899999},{"openTime":1592190900000,"open":9230.07,"high":9258.84,"low":9189.59,"close":9199.76,"volume":30.968501,"closeTime":1592191799999},{"openTime":1592191800000,"open":9201.15,"high":9230.64,"low":9129.42,"close":9174.63,"volume":46.072397,"closeTime":1592192699999},{"openTime":1592192700000,"open":9173.41,"high":9179.1,"low":9141.77,"close":9153.38,"volume":58.393639,"closeTime":1592193599999},{"openTime":1592193600000,"open":9150.5,"high":9195.67,"low":9120,"close":9170.6,"volume":38.931807,"closeTime":1592194499999},{"openTime":1592194500000,"open":9169.54,"high":9204,"low":9169.54,"close":9194.31,"volume":22.367308,"closeTime":1592195399999},{"openTime":1592195400000,"open":9194.31,"high":9214.23,"low":9177,"close":9180.74,"volume":13.074855,"closeTime":1592196299999},{"openTime":1592196300000,"open":9182.61,"high":9200.79,"low":9177.66,"close":9181.75,"volume":3.907998,"closeTime":1592197199999},{"openTime":1592197200000,"open":9175.19,"high":9182.62,"low":9131.57,"close":9135.34,"volume":24.06665,"closeTime":1592198099999},{"openTime":1592198100000,"open":9138.46,"high":9158.78,"low":9108.25,"close":9140.93,"volume":16.590495,"closeTime":1592198999999},{"openTime":1592199000000,"open":9139.62,"high":9143.77,"low":9075.29,"close":9091.64,"volume":108.068755,"closeTime":1592199899999},{"openTime":1592199900000,"open":9083.8,"high":9083.8,"low":8969.19,"close":9029.09,"volume":158.786081,"closeTime":1592200799999},{"openTime":1592200800000,"open":9023.14,"high":9064.98,"low":9012.07,"close":9054.97,"volume":30.521886,"closeTime":1592201699999},{"openTime":1592201700000,"open":9054.97,"high":9063.73,"low":8930,"close":8946.49,"volume":136.727684,"closeTime":1592202599999},{"openTime":1592202600000,"open":8951.86,"high":8979.43,"low":8894.73,"close":8950,"volume":63.242238,"closeTime":1592203499999},{"openTime":1592203500000,"open":8948.99,"high":9042.07,"low":8941.74,"close":9040.84,"volume":22.510668,"closeTime":1592204399999},{"openTime":1592204400000,"open":9040.84,"high":9063.2,"low":9011.69,"close":9025,"volume":13.326452,"closeTime":1592205299999},{"openTime":1592205300000,"open":9030.61,"high":9053.05,"low":8996.94,"close":9052.29,"volume":34.066924,"closeTime":1592206199999},{"openTime":1592206200000,"open":9052.29,"high":9086,"low":9051.35,"close":9067.71,"volume":45.986635,"closeTime":1592207099999},{"openTime":1592207100000,"open":9067.59,"high":9115.88,"low":9058.69,"close":9107.61,"volume":17.350573,"closeTime":1592207999999},{"openTime":1592208000000,"open":9110.01,"high":9111.64,"low":9071.73,"close":9091.94,"volume":26.779329,"closeTime":1592208899999},{"openTime":1592208900000,"open":9093.66,"high":9131.27,"low":9093.66,"close":9115.74,"volume":14.745008,"closeTime":1592209799999},{"openTime":1592209800000,"open":9119.8,"high":9145.3,"low":9101.63,"close":9137.07,"volume":21.540324,"closeTime":1592210699999},{"openTime":1592210700000,"open":9140.31,"high":9145.61,"low":9124.03,"close":9131.16,"volume":17.234064,"closeTime":1592211599999},{"openTime":1592211600000,"open":9128,"high":9131.78,"low":9097.32,"close":9111.92,"volume":5.912887,"closeTime":1592212499999},{"openTime":1592212500000,"open":9108.99,"high":9127.38,"low":9103.98,"close":9110.07,"volume":2.190896,"closeTime":1592213399999},{"openTime":1592213400000,"open":9114.28,"high":9125.75,"low":9103.72,"close":9117.28,"volume":5.476839,"closeTime":1592214299999},{"openTime":1592214300000,"open":9119.76,"high":9133.34,"low":9115.12,"close":9129.98,"volume":4.141584,"closeTime":1592215199999},{"openTime":1592215200000,"open":9137.37,"high":9137.37,"low":9108.68,"close":9112.45,"volume":8.999259,"closeTime":1592216099999},{"openTime":1592216100000,"open":9105.55,"high":9127.4,"low":9096.94,"close":9099.48,"volume":11.165057,"closeTime":1592216999999},{"openTime":1592217000000,"open":9102.3,"high":9114.88,"low":9094.38,"close":9102.86,"volume":13.905298,"closeTime":1592217899999},{"openTime":1592217900000,"open":9099,"high":9106.02,"low":9066.41,"close":9075.68,"volume":25.816016,"closeTime":1592218799999},{"openTime":1592218800000,"open":9078.98,"high":9101.78,"low":9056.69,"close":9094.8,"volume":8.915836,"closeTime":1592219699999},{"openTime":1592219700000,"open":9099.15,"high":9122.51,"low":9079.93,"close":9116.32,"volume":12.616215,"closeTime":1592220599999},{"openTime":1592220600000,"open":9116.32,"high":9130.18,"low":9109.87,"close":9110,"volume":7.219445,"closeTime":1592221499999},{"openTime":1592221500000,"open":9110,"high":9126.4,"low":9101.02,"close":9102.95,"volume":10.238539,"closeTime":1592222399999},{"openTime":1592222400000,"open":9106.29,"high":9123.44,"low":9099.04,"close":9100.09,"volume":2.892587,"closeTime":1592223299999},{"openTime":1592223300000,"open":9095.24,"high":9109.76,"low":9089.86,"close":9107.71,"volume":4.711671,"closeTime":1592224199999},{"openTime":1592224200000,"open":9110.06,"high":9116.9,"low":9089.03,"close":9095.5,"volume":10.938516,"closeTime":1592225099999},{"openTime":1592225100000,"open":9098,"high":9098,"low":9075.21,"close":9083.25,"volume":7.10161,"closeTime":1592225999999},{"openTime":1592226000000,"open":9088.08,"high":9090,"low":9066.3,"close":9068.76,"volume":17.196566,"closeTime":1592226899999},{"openTime":1592226900000,"open":9068.76,"high":9085.24,"low":9067.29,"close":9071.1,"volume":15.238305,"closeTime":1592227799999},{"openTime":1592227800000,"open":9069.41,"high":9120,"low":9032.04,"close":9111.32,"volume":56.432416,"closeTime":1592228699999},{"openTime":1592228700000,"open":9106.94,"high":9183.91,"low":9094.83,"close":9182.41,"volume":56.284535,"closeTime":1592229599999},{"openTime":1592229600000,"open":9175.13,"high":9231.37,"low":9175.13,"close":9212.22,"volume":53.652055,"closeTime":1592230499999},{"openTime":1592230500000,"open":9212.22,"high":9225.43,"low":9185.4,"close":9185.4,"volume":22.156353,"closeTime":1592231399999},{"openTime":1592231400000,"open":9185.31,"high":9219.79,"low":9181.19,"close":9189.94,"volume":20.35136,"closeTime":1592232299999},{"openTime":1592232300000,"open":9189.97,"high":9216.78,"low":9189.91,"close":9195.38,"volume":6.455027,"closeTime":1592233199999},{"openTime":1592233200000,"open":9198.51,"high":9249.99,"low":9194.61,"close":9247.63,"volume":18.20673,"closeTime":1592234099999},{"openTime":1592234100000,"open":9245,"high":9284.61,"low":9229.07,"close":9265.84,"volume":37.029892,"closeTime":1592234999999},{"openTime":1592235000000,"open":9275.5,"high":9291.58,"low":9246.32,"close":9283.21,"volume":19.869983,"closeTime":1592235899999},{"openTime":1592235900000,"open":9276.74,"high":9315,"low":9264.45,"close":9300.05,"volume":69.31272,"closeTime":1592236799999},{"openTime":1592236800000,"open":9303.86,"high":9393.02,"low":9280.82,"close":9365.79,"volume":45.372195,"closeTime":1592237699999},{"openTime":1592237700000,"open":9373.19,"high":9401.03,"low":9350.43,"close":9350.43,"volume":44.976974,"closeTime":1592238599999},{"openTime":1592238600000,"open":9359.9,"high":9364.53,"low":9323.92,"close":9351.65,"volume":35.282562,"closeTime":1592239499999},{"openTime":1592239500000,"open":9351.78,"high":9375.06,"low":9350.15,"close":9364.46,"volume":7.589598,"closeTime":1592240399999},{"openTime":1592240400000,"open":9361.65,"high":9382.96,"low":9345.39,"close":9351.86,"volume":6.617564,"closeTime":1592241299999},{"openTime":1592241300000,"open":9359.99,"high":9364.52,"low":9330.06,"close":9343.47,"volume":6.395148,"closeTime":1592242199999},{"openTime":1592242200000,"open":9342.88,"high":9359.59,"low":9337.81,"close":9345.8,"volume":8.081103,"closeTime":1592243099999},{"openTime":1592243100000,"open":9351.17,"high":9353.99,"low":9332.33,"close":9332.33,"volume":15.42568,"closeTime":1592243999999},{"openTime":1592244000000,"open":9332.33,"high":9430.08,"low":9332.33,"close":9408.53,"volume":80.150059,"closeTime":1592244899999},{"openTime":1592244900000,"open":9415.63,"high":9450,"low":9387.55,"close":9389.15,"volume":35.342553,"closeTime":1592245799999},{"openTime":1592245800000,"open":9399,"high":9413.15,"low":9370,"close":9393.42,"volume":12.308358,"closeTime":1592246699999},{"openTime":1592246700000,"open":9392.09,"high":9428.77,"low":9392.09,"close":9413.11,"volume":15.498552,"closeTime":1592247599999},{"openTime":1592247600000,"open":9423.63,"high":9459.53,"low":9421.53,"close":9438,"volume":39.164373,"closeTime":1592248499999},{"openTime":1592248500000,"open":9444.31,"high":9450.56,"low":9393.45,"close":9412,"volume":15.361096,"closeTime":1592249399999},{"openTime":1592249400000,"open":9418.54,"high":9420,"low":9400.65,"close":9409.69,"volume":9.553499,"closeTime":1592250299999},{"openTime":1592250300000,"open":9408,"high":9429.17,"low":9398.03,"close":9416.51,"volume":15.627405,"closeTime":1592251199999},{"openTime":1592251200000,"open":9413.31,"high":9431.5,"low":9404.9,"close":9410.09,"volume":32.434885,"closeTime":1592252099999},{"openTime":1592252100000,"open":9404.02,"high":9424.6,"low":9400,"close":9423.31,"volume":13.489354,"closeTime":1592252999999},{"openTime":1592253000000,"open":9431.61,"high":9442.28,"low":9418.18,"close":9426.31,"volume":28.24175,"closeTime":1592253899999},{"openTime":1592253900000,"open":9419.56,"high":9492.97,"low":9410.75,"close":9480.93,"volume":141.92286,"closeTime":1592254799999},{"openTime":1592254800000,"open":9483.48,"high":9505.1,"low":9463.74,"close":9494.92,"volume":83.406132,"closeTime":1592255699999},{"openTime":1592255700000,"open":9485.62,"high":9495.3,"low":9456.66,"close":9459.99,"volume":4.529914,"closeTime":1592256599999},{"openTime":1592256600000,"open":9454.96,"high":9482.72,"low":9451.03,"close":9477.51,"volume":31.844386,"closeTime":1592257499999},{"openTime":1592257500000,"open":9479.1,"high":9480.83,"low":9420.01,"close":9437.04,"volume":15.384554,"closeTime":1592258399999},{"openTime":1592258400000,"open":9434.76,"high":9460.56,"low":9428.71,"close":9447.79,"volume":26.471008,"closeTime":1592259299999},{"openTime":1592259300000,"open":9438.83,"high":9446.96,"low":9424.42,"close":9442.33,"volume":20.042639,"closeTime":1592260199999},{"openTime":1592260200000,"open":9438.94,"high":9444.65,"low":9397.83,"close":9421.77,"volume":35.599678,"closeTime":1592261099999},{"openTime":1592261100000,"open":9417.14,"high":9427.9,"low":9406.7,"close":9423.73,"volume":10.518902,"closeTime":1592261999999},{"openTime":1592262000000,"open":9426.45,"high":9455.31,"low":9426.45,"close":9436.14,"volume":32.915683,"closeTime":1592262899999},{"openTime":1592262900000,"open":9437.68,"high":9452.93,"low":9431.84,"close":9444.34,"volume":12.180432,"closeTime":1592263799999},{"openTime":1592263800000,"open":9444.34,"high":9463.34,"low":9434,"close":9434,"volume":13.662734,"closeTime":1592264699999},{"openTime":1592264700000,"open":9437.72,"high":9444.67,"low":9422.3,"close":9429.96,"volume":7.770376,"closeTime":1592265599999},{"openTime":1592265600000,"open":9426,"high":9437.21,"low":9415.78,"close":9419.36,"volume":6.620793,"closeTime":1592266499999},{"openTime":1592266500000,"open":9413.18,"high":9426.71,"low":9402.57,"close":9411.03,"volume":9.223324,"closeTime":1592267399999},{"openTime":1592267400000,"open":9410.73,"high":9411,"low":9382.63,"close":9382.98,"volume":108.268668,"closeTime":1592268299999},{"openTime":1592268300000,"open":9380.76,"high":9402.23,"low":9373.68,"close":9393.79,"volume":51.419271,"closeTime":1592269199999},{"openTime":1592269200000,"open":9393.63,"high":9429.16,"low":9393.63,"close":9414.93,"volume":13.568972,"closeTime":1592270099999},{"openTime":1592270100000,"open":9422.36,"high":9428.56,"low":9400,"close":9406.17,"volume":12.617664,"closeTime":1592270999999},{"openTime":1592271000000,"open":9396.01,"high":9415.23,"low":9386.87,"close":9405.38,"volume":7.260858,"closeTime":1592271899999},{"openTime":1592271900000,"open":9410.09,"high":9418.26,"low":9397.14,"close":9411.06,"volume":3.387726,"closeTime":1592272799999},{"openTime":1592272800000,"open":9407.15,"high":9407.15,"low":9388.33,"close":9392.53,"volume":16.596862,"closeTime":1592273699999},{"openTime":1592273700000,"open":9391.25,"high":9403.84,"low":9384.65,"close":9397.02,"volume":7.525534,"closeTime":1592274599999},{"openTime":1592274600000,"open":9400.72,"high":9426.97,"low":9400.45,"close":9421.5,"volume":3.090733,"closeTime":1592275499999},{"openTime":1592275500000,"open":9422.18,"high":9465.95,"low":9421.02,"close":9458.73,"volume":32.684021,"closeTime":1592276399999},{"openTime":1592276400000,"open":9450,"high":9588.23,"low":9445.59,"close":9563.08,"volume":190.390258,"closeTime":1592277299999},{"openTime":1592277300000,"open":9562.83,"high":9564.4,"low":9521.04,"close":9546.52,"volume":85.836026,"closeTime":1592278199999},{"openTime":1592278200000,"open":9546.54,"high":9582.66,"low":9534.77,"close":9570.41,"volume":67.092696,"closeTime":1592279099999},{"openTime":1592279100000,"open":9570.41,"high":9584.96,"low":9544.6,"close":9570.9,"volume":12.87973,"closeTime":1592279999999},{"openTime":1592280000000,"open":9575.26,"high":9585.23,"low":9533.01,"close":9545,"volume":17.80589,"closeTime":1592280899999},{"openTime":1592280900000,"open":9545,"high":9559.83,"low":9532.37,"close":9546.85,"volume":18.107774,"closeTime":1592281799999},{"openTime":1592281800000,"open":9540.44,"high":9546.85,"low":9528.21,"close":9528.27,"volume":22.749178,"closeTime":1592282699999},{"openTime":1592282700000,"open":9529.97,"high":9553.37,"low":9528.02,"close":9550.59,"volume":8.34512,"closeTime":1592283599999},{"openTime":1592283600000,"open":9550.59,"high":9558,"low":9535.07,"close":9535.07,"volume":9.449225,"closeTime":1592284499999},{"openTime":1592284500000,"open":9539.07,"high":9543.32,"low":9531.59,"close":9540.29,"volume":6.946168,"closeTime":1592285399999},{"openTime":1592285400000,"open":9538.51,"high":9540.29,"low":9523.23,"close":9524.65,"volume":19.83185,"closeTime":1592286299999},{"openTime":1592286300000,"open":9524.17,"high":9545.01,"low":9520.08,"close":9537.97,"volume":27.354983,"closeTime":1592287199999},{"openTime":1592287200000,"open":9537.66,"high":9552.16,"low":9529.09,"close":9544.8,"volume":12.32364,"closeTime":1592288099999},{"openTime":1592288100000,"open":9544.81,"high":9544.81,"low":9531.69,"close":9531.69,"volume":2.310395,"closeTime":1592288999999},{"openTime":1592289000000,"open":9532.87,"high":9532.87,"low":9482.81,"close":9488.97,"volume":34.71218,"closeTime":1592289899999},{"openTime":1592289900000,"open":9482.81,"high":9488.9,"low":9455.45,"close":9474.96,"volume":23.227964,"closeTime":1592290799999},{"openTime":1592290800000,"open":9470.18,"high":9496.25,"low":9453.28,"close":9483.69,"volume":8.468026,"closeTime":1592291699999},{"openTime":1592291700000,"open":9477.28,"high":9492.55,"low":9469.04,"close":9484.16,"volume":3.332057,"closeTime":1592292599999},{"openTime":1592292600000,"open":9480.08,"high":9497.99,"low":9477.24,"close":9490.53,"volume":12.499184,"closeTime":1592293499999},{"openTime":1592293500000,"open":9491.3,"high":9513.62,"low":9491.3,"close":9499.54,"volume":11.326419,"closeTime":1592294399999},{"openTime":1592294400000,"open":9502.46,"high":9502.46,"low":9470,"close":9482.89,"volume":7.068012,"closeTime":1592295299999},{"openTime":1592295300000,"open":9480.97,"high":9485.89,"low":9463.15,"close":9474.16,"volume":9.105552,"closeTime":1592296199999},{"openTime":1592296200000,"open":9481.07,"high":9496.94,"low":9475,"close":9487.41,"volume":7.813237,"closeTime":1592297099999},{"openTime":1592297100000,"open":9487.32,"high":9497.58,"low":9476.97,"close":9487.8,"volume":10.786424,"closeTime":1592297999999},{"openTime":1592298000000,"open":9487.8,"high":9535.61,"low":9487.57,"close":9527,"volume":17.987495,"closeTime":1592298899999},{"openTime":1592298900000,"open":9533.68,"high":9538.69,"low":9513.7,"close":9517.83,"volume":13.661717,"closeTime":1592299799999},{"openTime":1592299800000,"open":9525.4,"high":9525.4,"low":9484.18,"close":9492.24,"volume":10.943834,"closeTime":1592300699999},{"openTime":1592300700000,"open":9497.47,"high":9500,"low":9480.31,"close":9500,"volume":14.007421,"closeTime":1592301599999},{"openTime":1592301600000,"open":9498.43,"high":9528.58,"low":9497.44,"close":9526.26,"volume":5.854908,"closeTime":1592302499999},{"openTime":1592302500000,"open":9519.99,"high":9522.08,"low":9507.76,"close":9507.97,"volume":12.349909,"closeTime":1592303399999},{"openTime":1592303400000,"open":9511,"high":9523.73,"low":9506.02,"close":9521.46,"volume":9.470299,"closeTime":1592304299999},{"openTime":1592304300000,"open":9517.6,"high":9539.54,"low":9517.6,"close":9520,"volume":8.106388,"closeTime":1592305199999},{"openTime":1592305200000,"open":9522.63,"high":9526.2,"low":9509.5,"close":9525.63,"volume":4.099266,"closeTime":1592306099999},{"openTime":1592306100000,"open":9525.65,"high":9525.65,"low":9485.73,"close":9490.08,"volume":18.022566,"closeTime":1592306999999},{"openTime":1592307000000,"open":9489.13,"high":9506,"low":9486,"close":9505.21,"volume":17.142791,"closeTime":1592307899999},{"openTime":1592307900000,"open":9500.53,"high":9514.54,"low":9500.53,"close":9501.62,"volume":13.265759,"closeTime":1592308799999},{"openTime":1592308800000,"open":9500.79,"high":9520,"low":9490.48,"close":9520,"volume":27.2232,"closeTime":1592309699999},{"openTime":1592309700000,"open":9511.49,"high":9511.49,"low":9473.4,"close":9484.83,"volume":34.439343,"closeTime":1592310599999},{"openTime":1592310600000,"open":9485.98,"high":9540.22,"low":9485.98,"close":9533.33,"volume":27.089141,"closeTime":1592311499999},{"openTime":1592311500000,"open":9533.05,"high":9578.88,"low":9514.65,"close":9566.17,"volume":62.662713,"closeTime":1592312399999},{"openTime":1592312400000,"open":9555.5,"high":9588,"low":9499.6,"close":9518.09,"volume":102.684183,"closeTime":1592313299999},{"openTime":1592313300000,"open":9508.93,"high":9533.64,"low":9498,"close":9521.06,"volume":15.839779,"closeTime":1592314199999},{"openTime":1592314200000,"open":9519.86,"high":9544.8,"low":9496.43,"close":9538.28,"volume":41.199058,"closeTime":1592315099999},{"openTime":1592315100000,"open":9542.67,"high":9551.53,"low":9525.22,"close":9535.1,"volume":9.760546,"closeTime":1592315999999},{"openTime":1592316000000,"open":9531.81,"high":9543.19,"low":9520.4,"close":9525.81,"volume":7.494056,"closeTime":1592316899999},{"openTime":1592316900000,"open":9519.68,"high":9525.84,"low":9495.18,"close":9510.56,"volume":27.372395,"closeTime":1592317799999},{"openTime":1592317800000,"open":9510.56,"high":9510.56,"low":9439.09,"close":9456.94,"volume":51.917282,"closeTime":1592318699999},{"openTime":1592318700000,"open":9459.45,"high":9483.06,"low":9415.78,"close":9429.66,"volume":61.01703,"closeTime":1592319599999},{"openTime":1592319600000,"open":9425.13,"high":9451.46,"low":9395.3,"close":9441,"volume":54.421128,"closeTime":1592320499999},{"openTime":1592320500000,"open":9448.16,"high":9463.15,"low":9436.55,"close":9438.95,"volume":19.713375,"closeTime":1592321399999},{"openTime":1592321400000,"open":9439.08,"high":9457.27,"low":9433.04,"close":9454.19,"volume":13.758298,"closeTime":1592322299999},{"openTime":1592322300000,"open":9450.77,"high":9461,"low":9432.76,"close":9444.68,"volume":13.878684,"closeTime":1592323199999},{"openTime":1592323200000,"open":9440.54,"high":9456.77,"low":9423.08,"close":9454.62,"volume":39.56035,"closeTime":1592324099999},{"openTime":1592324100000,"open":9453.47,"high":9490.38,"low":9451.2,"close":9469.86,"volume":11.938516,"closeTime":1592324999999},{"openTime":1592325000000,"open":9469.61,"high":9504.63,"low":9469.61,"close":9499.31,"volume":27.458,"closeTime":1592325899999},{"openTime":1592325900000,"open":9496.84,"high":9502.94,"low":9476.21,"close":9480.86,"volume":20.399825,"closeTime":1592326799999},{"openTime":1592326800000,"open":9480.86,"high":9494.44,"low":9474.38,"close":9491.77,"volume":22.268078,"closeTime":1592327699999},{"openTime":1592327700000,"open":9491.77,"high":9495.1,"low":9458.48,"close":9470,"volume":17.028117,"closeTime":1592328599999},{"openTime":1592328600000,"open":9470,"high":9473.48,"low":9454.5,"close":9473.48,"volume":13.649882,"closeTime":1592329499999},{"openTime":1592329500000,"open":9470.5,"high":9472,"low":9451.01,"close":9467.8,"volume":9.565801,"closeTime":1592330399999},{"openTime":1592330400000,"open":9471.09,"high":9473.99,"low":9450.64,"close":9465.72,"volume":11.424415,"closeTime":1592331299999},{"openTime":1592331300000,"open":9467.2,"high":9504.8,"low":9467.2,"close":9496.45,"volume":59.661027,"closeTime":1592332199999},{"openTime":1592332200000,"open":9500.25,"high":9508.08,"low":9487.3,"close":9487.3,"volume":22.226186,"closeTime":1592333099999},{"openTime":1592333100000,"open":9494.84,"high":9496.98,"low":9481.67,"close":9496.98,"volume":5.244271,"closeTime":1592333999999},{"openTime":1592334000000,"open":9490.61,"high":9496.17,"low":9474.59,"close":9491.45,"volume":14.375156,"closeTime":1592334899999},{"openTime":1592334900000,"open":9485.59,"high":9497.47,"low":9474.58,"close":9487.4,"volume":5.927326,"closeTime":1592335799999},{"openTime":1592335800000,"open":9484.24,"high":9508,"low":9484.24,"close":9494.97,"volume":10.036057,"closeTime":1592336699999},{"openTime":1592336700000,"open":9498.98,"high":9508.09,"low":9487.87,"close":9505.85,"volume":8.810929,"closeTime":1592337599999},{"openTime":1592337600000,"open":9502.7,"high":9502.7,"low":9490.82,"close":9498.7,"volume":9.199552,"closeTime":1592338499999},{"openTime":1592338500000,"open":9498.71,"high":9510,"low":9485.23,"close":9492.47,"volume":7.815182,"closeTime":1592339399999},{"openTime":1592339400000,"open":9484.06,"high":9495.56,"low":9480.7,"close":9495.56,"volume":6.167541,"closeTime":1592340299999},{"openTime":1592340300000,"open":9492.77,"high":9500.16,"low":9490,"close":9490.01,"volume":3.710752,"closeTime":1592341199999},{"openTime":1592341200000,"open":9494.73,"high":9505.84,"low":9493.06,"close":9502.54,"volume":3.819755,"closeTime":1592342099999},{"openTime":1592342100000,"open":9502.54,"high":9528.78,"low":9499.09,"close":9513.63,"volume":16.244521,"closeTime":1592342999999},{"openTime":1592343000000,"open":9522.5,"high":9527.03,"low":9513.47,"close":9523.8,"volume":4.593629,"closeTime":1592343899999},{"openTime":1592343900000,"open":9523.8,"high":9525,"low":9491.11,"close":9510.64,"volume":8.22795,"closeTime":1592344799999},{"openTime":1592344800000,"open":9502.94,"high":9513.36,"low":9491.53,"close":9497.16,"volume":3.155386,"closeTime":1592345699999},{"openTime":1592345700000,"open":9501.45,"high":9505.2,"low":9490,"close":9500.85,"volume":4.659582,"closeTime":1592346599999},{"openTime":1592346600000,"open":9501.29,"high":9520.58,"low":9493.39,"close":9513.34,"volume":7.228013,"closeTime":1592347499999},{"openTime":1592347500000,"open":9510.42,"high":9523.51,"low":9505.86,"close":9522.26,"volume":4.027615,"closeTime":1592348399999},{"openTime":1592348400000,"open":9518.31,"high":9520.13,"low":9500.51,"close":9509.11,"volume":8.172746,"closeTime":1592349299999},{"openTime":1592349300000,"open":9509.74,"high":9517.31,"low":9502.2,"close":9513.09,"volume":4.667371,"closeTime":1592350199999},{"openTime":1592350200000,"open":9521,"high":9530.35,"low":9506.45,"close":9521.54,"volume":10.997576,"closeTime":1592351099999},{"openTime":1592351100000,"open":9523.5,"high":9539.23,"low":9514.31,"close":9524.81,"volume":10.711458,"closeTime":1592351999999},{"openTime":1592352000000,"open":9524.82,"high":9538.31,"low":9508.17,"close":9515.8,"volume":24.913144,"closeTime":1592352899999},{"openTime":1592352900000,"open":9509.59,"high":9516.67,"low":9487.21,"close":9487.21,"volume":3.348361,"closeTime":1592353799999},{"openTime":1592353800000,"open":9487.32,"high":9496.56,"low":9474.58,"close":9483.38,"volume":11.877554,"closeTime":1592354699999},{"openTime":1592354700000,"open":9487.36,"high":9487.36,"low":9475.92,"close":9479.01,"volume":3.386936,"closeTime":1592355599999},{"openTime":1592355600000,"open":9474.58,"high":9483.17,"low":9467.91,"close":9483.17,"volume":4.367137,"closeTime":1592356499999},{"openTime":1592356500000,"open":9474.97,"high":9482.03,"low":9469.28,"close":9469.28,"volume":10.949138,"closeTime":1592357399999},{"openTime":1592357400000,"open":9468.36,"high":9468.36,"low":9450.35,"close":9466.31,"volume":4.628378,"closeTime":1592358299999},{"openTime":1592358300000,"open":9466.31,"high":9473.9,"low":9449.78,"close":9450.29,"volume":10.687719,"closeTime":1592359199999},{"openTime":1592359200000,"open":9446.35,"high":9482.61,"low":9441.56,"close":9479.95,"volume":8.312594,"closeTime":1592360099999},{"openTime":1592360100000,"open":9474.99,"high":9475.26,"low":9460.16,"close":9463.08,"volume":3.170611,"closeTime":1592360999999},{"openTime":1592361000000,"open":9459.99,"high":9459.99,"low":9434.37,"close":9436.62,"volume":17.722734,"closeTime":1592361899999},{"openTime":1592361900000,"open":9436.62,"high":9446.61,"low":9430.29,"close":9437.51,"volume":1.682974,"closeTime":1592362799999},{"openTime":1592362800000,"open":9437.27,"high":9437.27,"low":9415.78,"close":9433.8,"volume":5.381517,"closeTime":1592363699999},{"openTime":1592363700000,"open":9433.84,"high":9457.94,"low":9433.84,"close":9446.67,"volume":7.673977,"closeTime":1592364599999},{"openTime":1592364600000,"open":9444.47,"high":9459.52,"low":9443.53,"close":9459.52,"volume":6.764784,"closeTime":1592365499999},{"openTime":1592365500000,"open":9454.31,"high":9458.33,"low":9449.91,"close":9452.55,"volume":4.066807,"closeTime":1592366399999},{"openTime":1592366400000,"open":9449.69,"high":9462.15,"low":9438.18,"close":9457.17,"volume":4.587014,"closeTime":1592367299999},{"openTime":1592367300000,"open":9457.02,"high":9466.64,"low":9455,"close":9455,"volume":10.653675,"closeTime":1592368199999},{"openTime":1592368200000,"open":9455,"high":9469.06,"low":9450,"close":9463.76,"volume":5.251662,"closeTime":1592369099999},{"openTime":1592369100000,"open":9463.76,"high":9470.88,"low":9453.17,"close":9453.17,"volume":2.889911,"closeTime":1592369999999},{"openTime":1592370000000,"open":9453.17,"high":9471.02,"low":9453.17,"close":9465.68,"volume":3.044269,"closeTime":1592370899999},{"openTime":1592370900000,"open":9472.81,"high":9472.81,"low":9441.46,"close":9441.46,"volume":29.818042,"closeTime":1592371799999},{"openTime":1592371800000,"open":9440.52,"high":9454.9,"low":9437.09,"close":9454.9,"volume":8.26769,"closeTime":1592372699999},{"openTime":1592372700000,"open":9447.11,"high":9447.11,"low":9425.43,"close":9435.58,"volume":15.534846,"closeTime":1592373599999},{"openTime":1592373600000,"open":9435.47,"high":9452.7,"low":9424.66,"close":9452.7,"volume":37.365844,"closeTime":1592374499999},{"openTime":1592374500000,"open":9456.05,"high":9464.61,"low":9452.5,"close":9463.16,"volume":7.035369,"closeTime":1592375399999},{"openTime":1592375400000,"open":9463.2,"high":9483.75,"low":9457.73,"close":9482.78,"volume":11.377494,"closeTime":1592376299999},{"openTime":1592376300000,"open":9482.78,"high":9489,"low":9467.96,"close":9476.41,"volume":15.891762,"closeTime":1592377199999},{"openTime":1592377200000,"open":9476.36,"high":9485.18,"low":9472.91,"close":9478.33,"volume":6.712302,"closeTime":1592378099999},{"openTime":1592378100000,"open":9474.93,"high":9485.36,"low":9465.52,"close":9477.54,"volume":6.125869,"closeTime":1592378999999},{"openTime":1592379000000,"open":9486.34,"high":9490.43,"low":9477.97,"close":9490.43,"volume":6.957402,"closeTime":1592379899999},{"openTime":1592379900000,"open":9490.42,"high":9526.3,"low":9487.11,"close":9503.93,"volume":29.786752,"closeTime":1592380799999},{"openTime":1592380800000,"open":9510,"high":9515.7,"low":9487.75,"close":9493.59,"volume":4.365445,"closeTime":1592381699999},{"openTime":1592381700000,"open":9487.94,"high":9506.3,"low":9487.94,"close":9499.21,"volume":1.37806,"closeTime":1592382599999},{"openTime":1592382600000,"open":9498.52,"high":9499.21,"low":9482.05,"close":9496,"volume":1.999164,"closeTime":1592383499999},{"openTime":1592383500000,"open":9500,"high":9500,"low":9485.58,"close":9493.54,"volume":6.310782,"closeTime":1592384399999},{"openTime":1592384400000,"open":9493.54,"high":9493.54,"low":9475.65,"close":9481.67,"volume":1.724603,"closeTime":1592385299999},{"openTime":1592385300000,"open":9476.53,"high":9484.71,"low":9474.12,"close":9480.39,"volume":1.820981,"closeTime":1592386199999},{"openTime":1592386200000,"open":9475.65,"high":9487.08,"low":9475.65,"close":9480.21,"volume":1.289732,"closeTime":1592387099999},{"openTime":1592387100000,"open":9480.21,"high":9480.21,"low":9467.29,"close":9475.47,"volume":2.929735,"closeTime":1592387999999},{"openTime":1592388000000,"open":9475.47,"high":9490.22,"low":9472.04,"close":9486.86,"volume":101.281333,"closeTime":1592388899999},{"openTime":1592388900000,"open":9486.91,"high":9495.27,"low":9484.36,"close":9490.79,"volume":6.277046,"closeTime":1592389799999},{"openTime":1592389800000,"open":9484.47,"high":9490.5,"low":9474.4,"close":9474.4,"volume":8.151538,"closeTime":1592390699999},{"openTime":1592390700000,"open":9474.06,"high":9484.46,"low":9473.48,"close":9476.85,"volume":22.665732,"closeTime":1592391599999},{"openTime":1592391600000,"open":9476.85,"high":9479.02,"low":9460.26,"close":9478.56,"volume":14.115085,"closeTime":1592392499999},{"openTime":1592392500000,"open":9478.56,"high":9500.56,"low":9478.56,"close":9495.36,"volume":8.306749,"closeTime":1592393399999},{"openTime":1592393400000,"open":9500.56,"high":9500.56,"low":9480,"close":9487.26,"volume":12.619286,"closeTime":1592394299999},{"openTime":1592394300000,"open":9484.83,"high":9487.31,"low":9470.99,"close":9473.67,"volume":10.316158,"closeTime":1592395199999},{"openTime":1592395200000,"open":9470.1,"high":9497.68,"low":9467,"close":9488.67,"volume":1.78115,"closeTime":1592396099999},{"openTime":1592396100000,"open":9488.68,"high":9493.97,"low":9483.3,"close":9486.87,"volume":7.974558,"closeTime":1592396999999},{"openTime":1592397000000,"open":9487,"high":9501.93,"low":9485.27,"close":9497.14,"volume":16.989812,"closeTime":1592397899999},{"openTime":1592397900000,"open":9499.41,"high":9500.19,"low":9485.27,"close":9488.9,"volume":15.603221,"closeTime":1592398799999},{"openTime":1592398800000,"open":9493.92,"high":9511.74,"low":9493.92,"close":9510.65,"volume":21.447938,"closeTime":1592399699999},{"openTime":1592399700000,"open":9507.03,"high":9563.66,"low":9436.84,"close":9465.75,"volume":76.977054,"closeTime":1592400599999},{"openTime":1592400600000,"open":9458.83,"high":9470.37,"low":9435.92,"close":9459.48,"volume":23.078628,"closeTime":1592401499999},{"openTime":1592401500000,"open":9463.83,"high":9466.35,"low":9424.25,"close":9424.25,"volume":21.382458,"closeTime":1592402399999},{"openTime":1592402400000,"open":9427.46,"high":9451.7,"low":9401.11,"close":9431.83,"volume":26.23075,"closeTime":1592403299999},{"openTime":1592403300000,"open":9437.35,"high":9446.56,"low":9400,"close":9405.26,"volume":16.732385,"closeTime":1592404199999},{"openTime":1592404200000,"open":9405.26,"high":9415.8,"low":9345.98,"close":9395.37,"volume":64.502573,"closeTime":1592405099999},{"openTime":1592405100000,"open":9401.43,"high":9417.17,"low":9385.29,"close":9399.07,"volume":7.662487,"closeTime":1592405999999},{"openTime":1592406000000,"open":9398.32,"high":9420.2,"low":9393.58,"close":9412.84,"volume":21.651664,"closeTime":1592406899999},{"openTime":1592406900000,"open":9417.03,"high":9421.23,"low":9396.39,"close":9410.44,"volume":9.788002,"closeTime":1592407799999},{"openTime":1592407800000,"open":9410.44,"high":9410.44,"low":9392.28,"close":9401.08,"volume":13.54601,"closeTime":1592408699999},{"openTime":1592408700000,"open":9401.08,"high":9403.02,"low":9375.14,"close":9383.37,"volume":7.005114,"closeTime":1592409599999},{"openTime":1592409600000,"open":9383.8,"high":9404.12,"low":9364.52,"close":9396.44,"volume":15.858,"closeTime":1592410499999},{"openTime":1592410500000,"open":9393.69,"high":9393.69,"low":9354,"close":9366.93,"volume":10.421115,"closeTime":1592411399999},{"openTime":1592411400000,"open":9367.99,"high":9379.39,"low":9345.85,"close":9355.25,"volume":22.980723,"closeTime":1592412299999},{"openTime":1592412300000,"open":9359.61,"high":9375.81,"low":9352.72,"close":9354.59,"volume":8.475676,"closeTime":1592413199999},{"openTime":1592413200000,"open":9350,"high":9400,"low":9346.28,"close":9397.84,"volume":31.038271,"closeTime":1592414099999},{"openTime":1592414100000,"open":9397.84,"high":9410.2,"low":9391.18,"close":9397.42,"volume":11.109371,"closeTime":1592414999999},{"openTime":1592415000000,"open":9405.09,"high":9416.79,"low":9400.01,"close":9410,"volume":5.227994,"closeTime":1592415899999},{"openTime":1592415900000,"open":9416.57,"high":9419.29,"low":9390.79,"close":9391.33,"volume":15.425523,"closeTime":1592416799999},{"openTime":1592416800000,"open":9393.87,"high":9406,"low":9381.25,"close":9393.36,"volume":8.743163,"closeTime":1592417699999},{"openTime":1592417700000,"open":9388.18,"high":9399.21,"low":9377.12,"close":9390,"volume":6.306784,"closeTime":1592418599999},{"openTime":1592418600000,"open":9389.99,"high":9407.51,"low":9388.47,"close":9399.29,"volume":5.362692,"closeTime":1592419499999},{"openTime":1592419500000,"open":9397.41,"high":9409.77,"low":9387.53,"close":9391.73,"volume":16.59621,"closeTime":1592420399999},{"openTime":1592420400000,"open":9388.31,"high":9398.38,"low":9381.58,"close":9387,"volume":19.909522,"closeTime":1592421299999},{"openTime":1592421300000,"open":9387,"high":9397.81,"low":9376.52,"close":9376.52,"volume":21.22795,"closeTime":1592422199999},{"openTime":1592422200000,"open":9373.99,"high":9378.08,"low":9353.48,"close":9357.79,"volume":32.719506,"closeTime":1592423099999},{"openTime":1592423100000,"open":9357.79,"high":9368.16,"low":9290.33,"close":9296.38,"volume":59.64641,"closeTime":1592423999999},{"openTime":1592424000000,"open":9296.38,"high":9333.09,"low":9230.3,"close":9313.1,"volume":117.997653,"closeTime":1592424899999},{"openTime":1592424900000,"open":9313.1,"high":9352.49,"low":9309.01,"close":9335.36,"volume":20.716316,"closeTime":1592425799999},{"openTime":1592425800000,"open":9335.36,"high":9380.42,"low":9335.36,"close":9373.89,"volume":27.314583,"closeTime":1592426699999},{"openTime":1592426700000,"open":9372.17,"high":9380.44,"low":9360.83,"close":9367.03,"volume":24.576057,"closeTime":1592427599999},{"openTime":1592427600000,"open":9371.95,"high":9407.73,"low":9371.95,"close":9400.72,"volume":10.028496,"closeTime":1592428499999},{"openTime":1592428500000,"open":9405,"high":9417.69,"low":9395.51,"close":9413.49,"volume":9.977454,"closeTime":1592429399999},{"openTime":1592429400000,"open":9410.84,"high":9417.9,"low":9400.32,"close":9415.25,"volume":4.769663,"closeTime":1592430299999},{"openTime":1592430300000,"open":9415.36,"high":9435,"low":9400,"close":9403.01,"volume":14.429579,"closeTime":1592431199999},{"openTime":1592431200000,"open":9404.75,"high":9406.23,"low":9387.59,"close":9398.97,"volume":50.220722,"closeTime":1592432099999},{"openTime":1592432100000,"open":9392.09,"high":9416.04,"low":9390,"close":9411.01,"volume":10.46253,"closeTime":1592432999999},{"openTime":1592433000000,"open":9410.02,"high":9447.37,"low":9409.03,"close":9425.68,"volume":28.308359,"closeTime":1592433899999},{"openTime":1592433900000,"open":9428.77,"high":9446.9,"low":9419.57,"close":9428.71,"volume":36.461781,"closeTime":1592434799999},{"openTime":1592434800000,"open":9432.23,"high":9442.22,"low":9419,"close":9429.33,"volume":8.709592,"closeTime":1592435699999},{"openTime":1592435700000,"open":9429.33,"high":9448.04,"low":9423.3,"close":9440.3,"volume":6.582525,"closeTime":1592436599999},{"openTime":1592436600000,"open":9437.36,"high":9460.25,"low":9433.03,"close":9453.11,"volume":9.276675,"closeTime":1592437499999},{"openTime":1592437500000,"open":9455.43,"high":9463.81,"low":9444.57,"close":9449.59,"volume":13.600691,"closeTime":1592438399999},{"openTime":1592438400000,"open":9457.03,"high":9461.65,"low":9426.7,"close":9430.91,"volume":12.582498,"closeTime":1592439299999},{"openTime":1592439300000,"open":9428.6,"high":9432.54,"low":9405.37,"close":9413.9,"volume":8.119971,"closeTime":1592440199999},{"openTime":1592440200000,"open":9408.2,"high":9417.92,"low":9401.51,"close":9413.85,"volume":8.386655,"closeTime":1592441099999},{"openTime":1592441100000,"open":9414.46,"high":9425.98,"low":9407.89,"close":9425.04,"volume":7.991135,"closeTime":1592441999999},{"openTime":1592442000000,"open":9425.04,"high":9441.6,"low":9417.74,"close":9440.22,"volume":2.352464,"closeTime":1592442899999},{"openTime":1592442900000,"open":9440.22,"high":9442.7,"low":9416.41,"close":9420.2,"volume":23.121813,"closeTime":1592443799999},{"openTime":1592443800000,"open":9419.12,"high":9424.06,"low":9404.52,"close":9413.67,"volume":11.284118,"closeTime":1592444699999},{"openTime":1592444700000,"open":9413.67,"high":9416.04,"low":9405.84,"close":9410.03,"volume":3.207454,"closeTime":1592445599999},{"openTime":1592445600000,"open":9416.36,"high":9416.36,"low":9395.04,"close":9402.04,"volume":6.607681,"closeTime":1592446499999},{"openTime":1592446500000,"open":9403.86,"high":9408.77,"low":9391.3,"close":9400.97,"volume":2.884675,"closeTime":1592447399999},{"openTime":1592447400000,"open":9400.97,"high":9411,"low":9399.01,"close":9408.41,"volume":2.993218,"closeTime":1592448299999},{"openTime":1592448300000,"open":9408.41,"high":9414.91,"low":9394.59,"close":9403.42,"volume":2.126783,"closeTime":1592449199999},{"openTime":1592449200000,"open":9396.01,"high":9418.63,"low":9393.11,"close":9415.25,"volume":5.970205,"closeTime":1592450099999},{"openTime":1592450100000,"open":9415.57,"high":9416.6,"low":9407.31,"close":9411.72,"volume":1.364476,"closeTime":1592450999999},{"openTime":1592451000000,"open":9409.51,"high":9419.88,"low":9408.74,"close":9413.89,"volume":2.767272,"closeTime":1592451899999},{"openTime":1592451900000,"open":9419.88,"high":9429.97,"low":9415.86,"close":9418.54,"volume":5.122185,"closeTime":1592452799999},{"openTime":1592452800000,"open":9424.53,"high":9427.43,"low":9412.22,"close":9414.04,"volume":3.358691,"closeTime":1592453699999},{"openTime":1592453700000,"open":9414.04,"high":9416.07,"low":9406.19,"close":9406.57,"volume":2.7331,"closeTime":1592454599999},{"openTime":1592454600000,"open":9409.52,"high":9411.72,"low":9400.27,"close":9405.88,"volume":3.703501,"closeTime":1592455499999},{"openTime":1592455500000,"open":9411.17,"high":9416.35,"low":9397.28,"close":9397.28,"volume":6.693192,"closeTime":1592456399999},{"openTime":1592456400000,"open":9406.25,"high":9406.25,"low":9397.28,"close":9398.41,"volume":1.257202,"closeTime":1592457299999},{"openTime":1592457300000,"open":9401.25,"high":9409.22,"low":9400.26,"close":9409.22,"volume":5.059876,"closeTime":1592458199999},{"openTime":1592458200000,"open":9409.22,"high":9415.31,"low":9409.22,"close":9412.31,"volume":3.425191,"closeTime":1592459099999},{"openTime":1592459100000,"open":9413.56,"high":9424.41,"low":9409.5,"close":9413.41,"volume":8.339916,"closeTime":1592459999999},{"openTime":1592460000000,"open":9418.3,"high":9418.76,"low":9403.49,"close":9403.49,"volume":8.641746,"closeTime":1592460899999},{"openTime":1592460900000,"open":9404.61,"high":9411.55,"low":9401.1,"close":9404.58,"volume":7.29923,"closeTime":1592461799999},{"openTime":1592461800000,"open":9411.5,"high":9435.59,"low":9410,"close":9427.07,"volume":19.991579,"closeTime":1592462699999},{"openTime":1592462700000,"open":9433.73,"high":9443.5,"low":9420.34,"close":9426.26,"volume":29.306869,"closeTime":1592463599999},{"openTime":1592463600000,"open":9426.32,"high":9435.51,"low":9426.32,"close":9435.51,"volume":3.616884,"closeTime":1592464499999},{"openTime":1592464500000,"open":9436.43,"high":9439.54,"low":9429.46,"close":9431.94,"volume":4.690669,"closeTime":1592465399999},{"openTime":1592465400000,"open":9433.29,"high":9441.4,"low":9426.92,"close":9426.92,"volume":13.684419,"closeTime":1592466299999},{"openTime":1592466300000,"open":9430.12,"high":9430.12,"low":9420,"close":9424.85,"volume":2.429772,"closeTime":1592467199999},{"openTime":1592467200000,"open":9427.08,"high":9439.38,"low":9424.89,"close":9439.38,"volume":7.534337,"closeTime":1592468099999},{"openTime":1592468100000,"open":9434,"high":9446.42,"low":9429.95,"close":9432.15,"volume":3.951823,"closeTime":1592468999999},{"openTime":1592469000000,"open":9432.15,"high":9438.84,"low":9422.21,"close":9428.21,"volume":19.973891,"closeTime":1592469899999},{"openTime":1592469900000,"open":9425.03,"high":9429.22,"low":9421.54,"close":9427.57,"volume":18.815839,"closeTime":1592470799999},{"openTime":1592470800000,"open":9425.31,"high":9431.07,"low":9417.77,"close":9419.38,"volume":16.81987,"closeTime":1592471699999},{"openTime":1592471700000,"open":9422.9,"high":9434.3,"low":9422.09,"close":9425.46,"volume":4.590027,"closeTime":1592472599999},{"openTime":1592472600000,"open":9430.43,"high":9431.81,"low":9421.64,"close":9421.64,"volume":3.459108,"closeTime":1592473499999},{"openTime":1592473500000,"open":9421.64,"high":9478.11,"low":9397.96,"close":9403.48,"volume":54.98165,"closeTime":1592474399999},{"openTime":1592474400000,"open":9407.97,"high":9424.65,"low":9372.34,"close":9407.09,"volume":25.471821,"closeTime":1592475299999},{"openTime":1592475300000,"open":9414.67,"high":9425.09,"low":9411.22,"close":9418,"volume":13.546646,"closeTime":1592476199999},{"openTime":1592476200000,"open":9425.2,"high":9443.83,"low":9425.2,"close":9434.6,"volume":8.118684,"closeTime":1592477099999},{"openTime":1592477100000,"open":9440,"high":9445.01,"low":9434.93,"close":9445.01,"volume":2.121505,"closeTime":1592477999999},{"openTime":1592478000000,"open":9444.3,"high":9451.97,"low":9438.26,"close":9440.38,"volume":2.127682,"closeTime":1592478899999},{"openTime":1592478900000,"open":9442.44,"high":9445.15,"low":9426.43,"close":9435.62,"volume":6.188614,"closeTime":1592479799999},{"openTime":1592479800000,"open":9431.62,"high":9434.91,"low":9423.8,"close":9425.13,"volume":7.327512,"closeTime":1592480699999},{"openTime":1592480700000,"open":9415.05,"high":9429.79,"low":9415.05,"close":9420.23,"volume":4.539907,"closeTime":1592481599999},{"openTime":1592481600000,"open":9420.31,"high":9420.31,"low":9411.49,"close":9415.11,"volume":4.776445,"closeTime":1592482499999},{"openTime":1592482500000,"open":9415.81,"high":9422.47,"low":9410.47,"close":9422.47,"volume":18.768397,"closeTime":1592483399999},{"openTime":1592483400000,"open":9422.77,"high":9436.77,"low":9420.6,"close":9430.18,"volume":8.669119,"closeTime":1592484299999},{"openTime":1592484300000,"open":9430.18,"high":9434.14,"low":9419.07,"close":9419.07,"volume":17.406736,"closeTime":1592485199999},{"openTime":1592485200000,"open":9419.07,"high":9419.07,"low":9399.06,"close":9405.51,"volume":19.788077,"closeTime":1592486099999},{"openTime":1592486100000,"open":9405.51,"high":9411.99,"low":9390.39,"close":9406.52,"volume":13.02338,"closeTime":1592486999999},{"openTime":1592487000000,"open":9406.5,"high":9406.5,"low":9378.4,"close":9395.66,"volume":14.203911,"closeTime":1592487899999},{"openTime":1592487900000,"open":9395.66,"high":9408.88,"low":9386.69,"close":9395,"volume":2.295609,"closeTime":1592488799999},{"openTime":1592488800000,"open":9395,"high":9400.79,"low":9379.52,"close":9392.9,"volume":6.909407,"closeTime":1592489699999},{"openTime":1592489700000,"open":9392.9,"high":9414.67,"low":9388.58,"close":9401.22,"volume":16.208031,"closeTime":1592490599999},{"openTime":1592490600000,"open":9403.57,"high":9416.6,"low":9395.83,"close":9413.27,"volume":6.655302,"closeTime":1592491499999},{"openTime":1592491500000,"open":9414,"high":9424.43,"low":9410.79,"close":9424.43,"volume":16.642335,"closeTime":1592492399999},{"openTime":1592492400000,"open":9425.43,"high":9430.89,"low":9413.1,"close":9423.6,"volume":9.287012,"closeTime":1592493299999},{"openTime":1592493300000,"open":9424.69,"high":9429.24,"low":9412.78,"close":9413.45,"volume":7.3823,"closeTime":1592494199999},{"openTime":1592494200000,"open":9419.64,"high":9419.65,"low":9405.13,"close":9410.1,"volume":9.744701,"closeTime":1592495099999},{"openTime":1592495100000,"open":9408.8,"high":9417.09,"low":9367.64,"close":9376.83,"volume":26.901915,"closeTime":1592495999999},{"openTime":1592496000000,"open":9372.68,"high":9389.39,"low":9370.58,"close":9376.55,"volume":18.966567,"closeTime":1592496899999},{"openTime":1592496900000,"open":9377.5,"high":9398.3,"low":9361.36,"close":9393.48,"volume":13.536737,"closeTime":1592497799999},{"openTime":1592497800000,"open":9393.48,"high":9394.73,"low":9378.6,"close":9378.6,"volume":23.889789,"closeTime":1592498699999},{"openTime":1592498700000,"open":9378.3,"high":9397.83,"low":9372.31,"close":9390.16,"volume":12.405687,"closeTime":1592499599999},{"openTime":1592499600000,"open":9393.16,"high":9393.16,"low":9384.07,"close":9389.18,"volume":6.220443,"closeTime":1592500499999},{"openTime":1592500500000,"open":9389.19,"high":9398.26,"low":9389.19,"close":9392.52,"volume":31.271307,"closeTime":1592501399999},{"openTime":1592501400000,"open":9396.95,"high":9410.19,"low":9392.53,"close":9406.79,"volume":5.509885,"closeTime":1592502299999},{"openTime":1592502300000,"open":9406.79,"high":9412.96,"low":9393.9,"close":9398.61,"volume":12.595963,"closeTime":1592503199999},{"openTime":1592503200000,"open":9398.63,"high":9400.4,"low":9387.89,"close":9396.94,"volume":5.292843,"closeTime":1592504099999},{"openTime":1592504100000,"open":9396.93,"high":9397.77,"low":9390,"close":9395.88,"volume":4.861321,"closeTime":1592504999999},{"openTime":1592505000000,"open":9389.2,"high":9392.91,"low":9380.84,"close":9392.48,"volume":41.188072,"closeTime":1592505899999},{"openTime":1592505900000,"open":9386.3,"high":9395.96,"low":9379.32,"close":9387.42,"volume":9.870628,"closeTime":1592506799999},{"openTime":1592506800000,"open":9387.42,"high":9387.42,"low":9362.09,"close":9364.33,"volume":25.829454,"closeTime":1592507699999},{"openTime":1592507700000,"open":9364.33,"high":9407.58,"low":9326.35,"close":9391.84,"volume":23.368631,"closeTime":1592508599999},{"openTime":1592508600000,"open":9388.14,"high":9405.41,"low":9382.85,"close":9395.54,"volume":8.880169,"closeTime":1592509499999},{"openTime":1592509500000,"open":9395.54,"high":9399.99,"low":9383.05,"close":9387.11,"volume":10.358225,"closeTime":1592510399999},{"openTime":1592510400000,"open":9386.49,"high":9394.01,"low":9372.76,"close":9383.21,"volume":12.692502,"closeTime":1592511299999},{"openTime":1592511300000,"open":9379.04,"high":9385.05,"low":9359.74,"close":9375.77,"volume":14.131699,"closeTime":1592512199999},{"openTime":1592512200000,"open":9371.48,"high":9375.66,"low":9304.64,"close":9348.48,"volume":49.963258,"closeTime":1592513099999},{"openTime":1592513100000,"open":9359.24,"high":9364.9,"low":9324.91,"close":9336.94,"volume":16.627952,"closeTime":1592513999999},{"openTime":1592514000000,"open":9334.4,"high":9334.4,"low":9273.51,"close":9282.27,"volume":15.786544,"closeTime":1592514899999},{"openTime":1592514900000,"open":9293.19,"high":9342,"low":9266.81,"close":9338.11,"volume":27.243073,"closeTime":1592515799999},{"openTime":1592515800000,"open":9341.09,"high":9375.86,"low":9332.46,"close":9359.84,"volume":16.649273,"closeTime":1592516699999},{"openTime":1592516700000,"open":9363.09,"high":9370.5,"low":9354.54,"close":9360,"volume":16.953883,"closeTime":1592517599999},{"openTime":1592517600000,"open":9358.56,"high":9380,"low":9348.88,"close":9380,"volume":20.16433,"closeTime":1592518499999},{"openTime":1592518500000,"open":9381.22,"high":9385.81,"low":9358.84,"close":9362.79,"volume":6.938782,"closeTime":1592519399999},{"openTime":1592519400000,"open":9366.54,"high":9373.23,"low":9354.17,"close":9360.13,"volume":3.317555,"closeTime":1592520299999},{"openTime":1592520300000,"open":9360.39,"high":9370.17,"low":9355.39,"close":9365.86,"volume":4.543507,"closeTime":1592521199999},{"openTime":1592521200000,"open":9371.25,"high":9375.5,"low":9358.2,"close":9369.62,"volume":17.931176,"closeTime":1592522099999},{"openTime":1592522100000,"open":9372.47,"high":9389.45,"low":9371,"close":9389.45,"volume":40.073844,"closeTime":1592522999999},{"openTime":1592523000000,"open":9389.46,"high":9408.14,"low":9386.36,"close":9392.78,"volume":8.734378,"closeTime":1592523899999},{"openTime":1592523900000,"open":9399.56,"high":9402.78,"low":9371.07,"close":9376.01,"volume":14.528384,"closeTime":1592524799999},{"openTime":1592524800000,"open":9376.01,"high":9376.01,"low":9358.65,"close":9360.95,"volume":25.66051,"closeTime":1592525699999},{"openTime":1592525700000,"open":9365.1,"high":9367.4,"low":9341.44,"close":9351.05,"volume":13.938014,"closeTime":1592526599999},{"openTime":1592526600000,"open":9344.84,"high":9362.02,"low":9315.17,"close":9336.01,"volume":20.089269,"closeTime":1592527499999},{"openTime":1592527500000,"open":9336.01,"high":9368.42,"low":9331.87,"close":9359.96,"volume":42.199538,"closeTime":1592528399999},{"openTime":1592528400000,"open":9356.41,"high":9367.36,"low":9344.51,"close":9350,"volume":9.118564,"closeTime":1592529299999},{"openTime":1592529300000,"open":9356.98,"high":9361.79,"low":9336.66,"close":9361.79,"volume":14.730869,"closeTime":1592530199999},{"openTime":1592530200000,"open":9359.66,"high":9371.01,"low":9317.47,"close":9326.26,"volume":20.025181,"closeTime":1592531099999},{"openTime":1592531100000,"open":9330.76,"high":9335.81,"low":9314.72,"close":9315,"volume":4.976773,"closeTime":1592531999999},{"openTime":1592532000000,"open":9312.21,"high":9327.04,"low":9293.25,"close":9297.89,"volume":7.358489,"closeTime":1592532899999},{"openTime":1592532900000,"open":9298.76,"high":9320.42,"low":9291.58,"close":9320.41,"volume":6.445057,"closeTime":1592533799999},{"openTime":1592533800000,"open":9313.77,"high":9325.41,"low":9308.56,"close":9308.75,"volume":6.242414,"closeTime":1592534699999},{"openTime":1592534700000,"open":9308.42,"high":9318.05,"low":9249,"close":9266.01,"volume":30.551933,"closeTime":1592535599999},{"openTime":1592535600000,"open":9258.75,"high":9295.02,"low":9248.96,"close":9276.25,"volume":23.319095,"closeTime":1592536499999},{"openTime":1592536500000,"open":9275.48,"high":9279.79,"low":9255.73,"close":9279.79,"volume":12.920156,"closeTime":1592537399999},{"openTime":1592537400000,"open":9277.27,"high":9278.35,"low":9259.25,"close":9261.11,"volume":31.732873,"closeTime":1592538299999},{"openTime":1592538300000,"open":9261.11,"high":9271.45,"low":9230,"close":9262.69,"volume":21.123428,"closeTime":1592539199999},{"openTime":1592539200000,"open":9259.81,"high":9285.06,"low":9248.3,"close":9276.11,"volume":24.232947,"closeTime":1592540099999},{"openTime":1592540100000,"open":9271.08,"high":9298.91,"low":9269.07,"close":9298.91,"volume":8.126418,"closeTime":1592540999999},{"openTime":1592541000000,"open":9296.26,"high":9311.93,"low":9284.05,"close":9307.52,"volume":4.850059,"closeTime":1592541899999},{"openTime":1592541900000,"open":9310.56,"high":9316.34,"low":9291.87,"close":9291.87,"volume":3.835814,"closeTime":1592542799999},{"openTime":1592542800000,"open":9291.02,"high":9301.34,"low":9286.86,"close":9286.86,"volume":24.269242,"closeTime":1592543699999},{"openTime":1592543700000,"open":9292.56,"high":9301.72,"low":9286.32,"close":9286.32,"volume":4.304025,"closeTime":1592544599999},{"openTime":1592544600000,"open":9292.27,"high":9304.11,"low":9284,"close":9302.26,"volume":12.658918,"closeTime":1592545499999},{"openTime":1592545500000,"open":9295.34,"high":9313.44,"low":9292.22,"close":9313.44,"volume":6.158135,"closeTime":1592546399999},{"openTime":1592546400000,"open":9313.61,"high":9317.58,"low":9308,"close":9308,"volume":4.043964,"closeTime":1592547299999},{"openTime":1592547300000,"open":9309.38,"high":9314.51,"low":9296.56,"close":9300.1,"volume":6.851683,"closeTime":1592548199999},{"openTime":1592548200000,"open":9302.93,"high":9308,"low":9294.34,"close":9301.45,"volume":3.870182,"closeTime":1592549099999},{"openTime":1592549100000,"open":9299.99,"high":9305.94,"low":9293.87,"close":9295.46,"volume":10.430223,"closeTime":1592549999999},{"openTime":1592550000000,"open":9295.46,"high":9295.46,"low":9278.42,"close":9283.75,"volume":6.079514,"closeTime":1592550899999},{"openTime":1592550900000,"open":9281.55,"high":9287.49,"low":9273.74,"close":9274.44,"volume":14.201309,"closeTime":1592551799999},{"openTime":1592551800000,"open":9273.68,"high":9278.57,"low":9258.4,"close":9266.56,"volume":26.905588,"closeTime":1592552699999},{"openTime":1592552700000,"open":9258.84,"high":9284.9,"low":9245.21,"close":9284.9,"volume":15.282638,"closeTime":1592553599999},{"openTime":1592553600000,"open":9286.43,"high":9287.19,"low":9266.3,"close":9266.3,"volume":8.449568,"closeTime":1592554499999},{"openTime":1592554500000,"open":9261.76,"high":9273.51,"low":9257.02,"close":9264.56,"volume":9.802717,"closeTime":1592555399999},{"openTime":1592555400000,"open":9260.88,"high":9298.91,"low":9260.23,"close":9297.54,"volume":13.254482,"closeTime":1592556299999},{"openTime":1592556300000,"open":9296.92,"high":9308.98,"low":9290.83,"close":9296.71,"volume":9.53658,"closeTime":1592557199999},{"openTime":1592557200000,"open":9303.7,"high":9344.7,"low":9303.7,"close":9332.98,"volume":35.764875,"closeTime":1592558099999},{"openTime":1592558100000,"open":9335.78,"high":9428,"low":9335.78,"close":9373.53,"volume":90.875768,"closeTime":1592558999999},{"openTime":1592559000000,"open":9377.22,"high":9384.85,"low":9340.62,"close":9358.55,"volume":16.467774,"closeTime":1592559899999},{"openTime":1592559900000,"open":9364.89,"high":9365.8,"low":9333.58,"close":9351.82,"volume":14.930125,"closeTime":1592560799999},{"openTime":1592560800000,"open":9355.59,"high":9365,"low":9352.65,"close":9362.22,"volume":9.540296,"closeTime":1592561699999},{"openTime":1592561700000,"open":9359.69,"high":9364.13,"low":9345.44,"close":9350.96,"volume":21.023433,"closeTime":1592562599999},{"openTime":1592562600000,"open":9356.56,"high":9370.72,"low":9351.8,"close":9361.45,"volume":30.411558,"closeTime":1592563499999},{"openTime":1592563500000,"open":9361.5,"high":9383.62,"low":9349.2,"close":9376.2,"volume":19.633314,"closeTime":1592564399999},{"openTime":1592564400000,"open":9384.85,"high":9400,"low":9364.7,"close":9369.82,"volume":43.403909,"closeTime":1592565299999},{"openTime":1592565300000,"open":9369.33,"high":9382.66,"low":9360.96,"close":9379.43,"volume":24.143948,"closeTime":1592566199999},{"openTime":1592566200000,"open":9379.24,"high":9380.96,"low":9371.6,"close":9371.63,"volume":5.881838,"closeTime":1592567099999},{"openTime":1592567100000,"open":9377,"high":9383.78,"low":9362.76,"close":9376.59,"volume":37.822963,"closeTime":1592567999999},{"openTime":1592568000000,"open":9376.9,"high":9403.25,"low":9373.16,"close":9396.24,"volume":13.158284,"closeTime":1592568899999},{"openTime":1592568900000,"open":9397.04,"high":9412.45,"low":9395.91,"close":9405.9,"volume":10.806423,"closeTime":1592569799999},{"openTime":1592569800000,"open":9409.16,"high":9415.96,"low":9361.11,"close":9368.66,"volume":28.092476,"closeTime":1592570699999},{"openTime":1592570700000,"open":9374.56,"high":9380.3,"low":9363.56,"close":9377.1,"volume":22.127743,"closeTime":1592571599999},{"openTime":1592571600000,"open":9377.1,"high":9380.12,"low":9356.24,"close":9364.28,"volume":28.055916,"closeTime":1592572499999},{"openTime":1592572500000,"open":9369.65,"high":9383.56,"low":9369.65,"close":9372.38,"volume":9.3199,"closeTime":1592573399999},{"openTime":1592573400000,"open":9379.34,"high":9394.64,"low":9376.79,"close":9388.94,"volume":11.643154,"closeTime":1592574299999},{"openTime":1592574300000,"open":9388.94,"high":9395.1,"low":9370.32,"close":9380,"volume":14.507189,"closeTime":1592575199999},{"openTime":1592575200000,"open":9381.19,"high":9386.91,"low":9367.95,"close":9367.95,"volume":23.263739,"closeTime":1592576099999},{"openTime":1592576100000,"open":9367.97,"high":9392.61,"low":9361.1,"close":9384,"volume":41.237663,"closeTime":1592576999999},{"openTime":1592577000000,"open":9384,"high":9384,"low":9363.39,"close":9372.76,"volume":13.868943,"closeTime":1592577899999},{"openTime":1592577900000,"open":9375,"high":9378.85,"low":9347.47,"close":9357.61,"volume":13.107352,"closeTime":1592578799999},{"openTime":1592578800000,"open":9360.33,"high":9372.86,"low":9356.36,"close":9362.28,"volume":19.843778,"closeTime":1592579699999},{"openTime":1592579700000,"open":9362.27,"high":9368.46,"low":9345.06,"close":9356.8,"volume":19.371745,"closeTime":1592580599999},{"openTime":1592580600000,"open":9357.74,"high":9368.99,"low":9357.45,"close":9363.87,"volume":18.074794,"closeTime":1592581499999},{"openTime":1592581500000,"open":9363.42,"high":9372.86,"low":9356.38,"close":9372.86,"volume":14.642531,"closeTime":1592582399999},{"openTime":1592582400000,"open":9373.61,"high":9373.78,"low":9345,"close":9354.66,"volume":13.8488,"closeTime":1592583299999},{"openTime":1592583300000,"open":9351.62,"high":9355.43,"low":9319.15,"close":9332.9,"volume":19.229425,"closeTime":1592584199999},{"openTime":1592584200000,"open":9335,"high":9336.2,"low":9303.35,"close":9319.56,"volume":23.801836,"closeTime":1592585099999},{"openTime":1592585100000,"open":9320.47,"high":9334.94,"low":9317.26,"close":9329.39,"volume":12.968434,"closeTime":1592585999999},{"openTime":1592586000000,"open":9327.42,"high":9340.99,"low":9326.59,"close":9328,"volume":13.036087,"closeTime":1592586899999},{"openTime":1592586900000,"open":9331.75,"high":9334.56,"low":9299.64,"close":9300.41,"volume":23.706778,"closeTime":1592587799999},{"openTime":1592587800000,"open":9298.91,"high":9317.98,"low":9281.24,"close":9317.51,"volume":32.962908,"closeTime":1592588699999},{"openTime":1592588700000,"open":9306.76,"high":9320.61,"low":9301.49,"close":9303.02,"volume":6.041189,"closeTime":1592589599999},{"openTime":1592589600000,"open":9308.22,"high":9315.1,"low":9290,"close":9290,"volume":4.545948,"closeTime":1592590499999},{"openTime":1592590500000,"open":9299.33,"high":9304.96,"low":9282.48,"close":9288.15,"volume":4.936678,"closeTime":1592591399999},{"openTime":1592591400000,"open":9281.43,"high":9312.63,"low":9251.79,"close":9312.63,"volume":41.207875,"closeTime":1592592299999},{"openTime":1592592300000,"open":9315.38,"high":9327.64,"low":9303.02,"close":9312.49,"volume":5.796925,"closeTime":1592593199999},{"openTime":1592593200000,"open":9316.38,"high":9318.07,"low":9300,"close":9318.07,"volume":17.905929,"closeTime":1592594099999},{"openTime":1592594100000,"open":9317.68,"high":9331.32,"low":9317.16,"close":9319.62,"volume":5.635925,"closeTime":1592594999999},{"openTime":1592595000000,"open":9321.65,"high":9329.58,"low":9304.06,"close":9306.94,"volume":8.379597,"closeTime":1592595899999},{"openTime":1592595900000,"open":9304.36,"high":9308.35,"low":9293.23,"close":9299.66,"volume":10.046848,"closeTime":1592596799999},{"openTime":1592596800000,"open":9294.8,"high":9296.48,"low":9262.41,"close":9266.03,"volume":15.390183,"closeTime":1592597699999},{"openTime":1592597700000,"open":9261.42,"high":9299.43,"low":9241.13,"close":9282.58,"volume":37.032421,"closeTime":1592598599999},{"openTime":1592598600000,"open":9287.39,"high":9291.93,"low":9269.79,"close":9278.91,"volume":13.889907,"closeTime":1592599499999},{"openTime":1592599500000,"open":9279.37,"high":9314.57,"low":9276.34,"close":9309.22,"volume":15.804845,"closeTime":1592600399999},{"openTime":1592600400000,"open":9311.48,"high":9311.49,"low":9301.63,"close":9309.14,"volume":2.385886,"closeTime":1592601299999},{"openTime":1592601300000,"open":9303.17,"high":9309.38,"low":9282.55,"close":9285.28,"volume":4.686493,"closeTime":1592602199999},{"openTime":1592602200000,"open":9281.92,"high":9302.15,"low":9277.53,"close":9302.15,"volume":2.857913,"closeTime":1592603099999},{"openTime":1592603100000,"open":9306.07,"high":9335.55,"low":9306.06,"close":9314.04,"volume":4.559791,"closeTime":1592603999999},{"openTime":1592604000000,"open":9320.77,"high":9347.49,"low":9317.67,"close":9334.56,"volume":11.343079,"closeTime":1592604899999},{"openTime":1592604900000,"open":9327.4,"high":9335.03,"low":9315.7,"close":9315.7,"volume":4.462329,"closeTime":1592605799999},{"openTime":1592605800000,"open":9324.58,"high":9325.45,"low":9316.69,"close":9321.57,"volume":3.779603,"closeTime":1592606699999},{"openTime":1592606700000,"open":9321.82,"high":9324.79,"low":9275.46,"close":9290.53,"volume":48.441046,"closeTime":1592607599999},{"openTime":1592607600000,"open":9290,"high":9302.46,"low":9276.45,"close":9296.62,"volume":4.040808,"closeTime":1592608499999},{"openTime":1592608500000,"open":9296.17,"high":9300.36,"low":9277.91,"close":9285.25,"volume":11.769667,"closeTime":1592609399999},{"openTime":1592609400000,"open":9290.7,"high":9299.21,"low":9267.64,"close":9267.64,"volume":10.786922,"closeTime":1592610299999},{"openTime":1592610300000,"open":9274.95,"high":9301.95,"low":9261.42,"close":9300.2,"volume":9.820284,"closeTime":1592611199999},{"openTime":1592611200000,"open":9289.44,"high":9305.83,"low":9281.01,"close":9303.58,"volume":11.724137,"closeTime":1592612099999},{"openTime":1592612100000,"open":9310,"high":9325.97,"low":9299.23,"close":9309.17,"volume":6.352974,"closeTime":1592612999999},{"openTime":1592613000000,"open":9310.45,"high":9321.68,"low":9302.18,"close":9308.71,"volume":5.06079,"closeTime":1592613899999},{"openTime":1592613900000,"open":9311.5,"high":9311.5,"low":9288.25,"close":9289.95,"volume":5.141532,"closeTime":1592614799999},{"openTime":1592614800000,"open":9289.95,"high":9307.63,"low":9278.69,"close":9307.63,"volume":9.447206,"closeTime":1592615699999},{"openTime":1592615700000,"open":9302.21,"high":9322.67,"low":9299.05,"close":9314.28,"volume":11.593585,"closeTime":1592616599999},{"openTime":1592616600000,"open":9309.62,"high":9316.99,"low":9307.34,"close":9314.65,"volume":2.977734,"closeTime":1592617499999},{"openTime":1592617500000,"open":9311.48,"high":9318.33,"low":9305.3,"close":9308.48,"volume":12.650166,"closeTime":1592618399999},{"openTime":1592618400000,"open":9306.72,"high":9316.86,"low":9301.38,"close":9307.98,"volume":13.180994,"closeTime":1592619299999},{"openTime":1592619300000,"open":9304.26,"high":9316.03,"low":9300,"close":9303.68,"volume":8.179908,"closeTime":1592620199999},{"openTime":1592620200000,"open":9310.65,"high":9315.72,"low":9300,"close":9313,"volume":16.886042,"closeTime":1592621099999},{"openTime":1592621100000,"open":9313,"high":9318.32,"low":9311.02,"close":9318.32,"volume":3.154256,"closeTime":1592621999999},{"openTime":1592622000000,"open":9312.05,"high":9323.16,"low":9312.05,"close":9323.16,"volume":2.052914,"closeTime":1592622899999},{"openTime":1592622900000,"open":9323.83,"high":9343.05,"low":9323.83,"close":9336.37,"volume":12.313638,"closeTime":1592623799999},{"openTime":1592623800000,"open":9336.37,"high":9336.37,"low":9319.48,"close":9319.48,"volume":6.202505,"closeTime":1592624699999},{"openTime":1592624700000,"open":9326.83,"high":9328.91,"low":9315.05,"close":9320,"volume":7.167782,"closeTime":1592625599999},{"openTime":1592625600000,"open":9320,"high":9323.58,"low":9295.3,"close":9303.07,"volume":3.292641,"closeTime":1592626499999},{"openTime":1592626500000,"open":9296.34,"high":9303.6,"low":9284.48,"close":9293.11,"volume":1.767625,"closeTime":1592627399999},{"openTime":1592627400000,"open":9293.11,"high":9309.94,"low":9293.11,"close":9309.94,"volume":4.678413,"closeTime":1592628299999},{"openTime":1592628300000,"open":9312.01,"high":9312.52,"low":9303.54,"close":9308.58,"volume":7.406076,"closeTime":1592629199999},{"openTime":1592629200000,"open":9307.67,"high":9317.15,"low":9303.78,"close":9309.1,"volume":18.602152,"closeTime":1592630099999},{"openTime":1592630100000,"open":9305.61,"high":9313.61,"low":9296.81,"close":9302,"volume":2.372691,"closeTime":1592630999999},{"openTime":1592631000000,"open":9302.04,"high":9303.4,"low":9296.32,"close":9299.62,"volume":2.986537,"closeTime":1592631899999},{"openTime":1592631900000,"open":9297.86,"high":9303.19,"low":9292.4,"close":9299.64,"volume":6.269172,"closeTime":1592632799999},{"openTime":1592632800000,"open":9294.05,"high":9316.1,"low":9293.38,"close":9311.76,"volume":18.803292,"closeTime":1592633699999},{"openTime":1592633700000,"open":9312.94,"high":9324.37,"low":9302.43,"close":9310.21,"volume":19.169006,"closeTime":1592634599999},{"openTime":1592634600000,"open":9309.43,"high":9315.29,"low":9296.65,"close":9296.65,"volume":12.385623,"closeTime":1592635499999},{"openTime":1592635500000,"open":9302.69,"high":9309.21,"low":9300.63,"close":9307.91,"volume":9.515242,"closeTime":1592636399999},{"openTime":1592636400000,"open":9307.97,"high":9318.51,"low":9303.18,"close":9303.18,"volume":17.806778,"closeTime":1592637299999},{"openTime":1592637300000,"open":9302.86,"high":9303.09,"low":9292.85,"close":9297.78,"volume":10.726802,"closeTime":1592638199999},{"openTime":1592638200000,"open":9297.46,"high":9306.66,"low":9296.61,"close":9300.96,"volume":1.729038,"closeTime":1592639099999},{"openTime":1592639100000,"open":9297.88,"high":9305.1,"low":9285.91,"close":9291.11,"volume":6.178521,"closeTime":1592639999999},{"openTime":1592640000000,"open":9290.07,"high":9293.93,"low":9277.47,"close":9286.34,"volume":6.270935,"closeTime":1592640899999},{"openTime":1592640900000,"open":9286.34,"high":9303.24,"low":9280.92,"close":9291.26,"volume":5.020463,"closeTime":1592641799999},{"openTime":1592641800000,"open":9291.26,"high":9295.39,"low":9273.77,"close":9280.41,"volume":9.78379,"closeTime":1592642699999},{"openTime":1592642700000,"open":9273.71,"high":9280.41,"low":9268.55,"close":9277.61,"volume":6.393654,"closeTime":1592643599999},{"openTime":1592643600000,"open":9269.28,"high":9291.78,"low":9264.1,"close":9280.28,"volume":4.283436,"closeTime":1592644499999},{"openTime":1592644500000,"open":9281.6,"high":9285.6,"low":9266.78,"close":9269.95,"volume":9.642383,"closeTime":1592645399999},{"openTime":1592645400000,"open":9263.58,"high":9286.33,"low":9259.92,"close":9284.76,"volume":9.377471,"closeTime":1592646299999},{"openTime":1592646300000,"open":9285.55,"high":9290.68,"low":9273.46,"close":9273.46,"volume":3.393073,"closeTime":1592647199999},{"openTime":1592647200000,"open":9273.51,"high":9282.51,"low":9267.59,"close":9269.38,"volume":1.161297,"closeTime":1592648099999},{"openTime":1592648100000,"open":9275.9,"high":9286.39,"low":9271.16,"close":9286.39,"volume":3.847791,"closeTime":1592648999999},{"openTime":1592649000000,"open":9280.04,"high":9288.91,"low":9279.33,"close":9288.91,"volume":7.242556,"closeTime":1592649899999},{"openTime":1592649900000,"open":9280.67,"high":9287.65,"low":9274.88,"close":9282.25,"volume":7.623541,"closeTime":1592650799999},{"openTime":1592650800000,"open":9280.66,"high":9281.39,"low":9265.82,"close":9273.3,"volume":5.554261,"closeTime":1592651699999},{"openTime":1592651700000,"open":9264.71,"high":9368.8,"low":9160.56,"close":9281.78,"volume":73.068115,"closeTime":1592652599999},{"openTime":1592652600000,"open":9276.75,"high":9308.79,"low":9276.75,"close":9287.2,"volume":2.490393,"closeTime":1592653499999},{"openTime":1592653500000,"open":9293.3,"high":9321.05,"low":9291.25,"close":9316.76,"volume":4.284939,"closeTime":1592654399999},{"openTime":1592654400000,"open":9324.14,"high":9325.77,"low":9290.8,"close":9293.35,"volume":12.78697,"closeTime":1592655299999},{"openTime":1592655300000,"open":9294.2,"high":9311.2,"low":9293.37,"close":9310.75,"volume":2.591796,"closeTime":1592656199999},{"openTime":1592656200000,"open":9303.57,"high":9311.9,"low":9299.97,"close":9309.17,"volume":7.185778,"closeTime":1592657099999},{"openTime":1592657100000,"open":9306.62,"high":9312.32,"low":9296.21,"close":9296.21,"volume":3.244622,"closeTime":1592657999999},{"openTime":1592658000000,"open":9301.84,"high":9305.36,"low":9288.5,"close":9290.38,"volume":2.841205,"closeTime":1592658899999},{"openTime":1592658900000,"open":9289.54,"high":9290.96,"low":9276.89,"close":9277.11,"volume":4.137345,"closeTime":1592659799999},{"openTime":1592659800000,"open":9283.03,"high":9289.97,"low":9277.11,"close":9277.11,"volume":3.945654,"closeTime":1592660699999},{"openTime":1592660700000,"open":9278.32,"high":9285.17,"low":9273.87,"close":9280.71,"volume":8.744246,"closeTime":1592661599999},{"openTime":1592661600000,"open":9285.16,"high":9292.46,"low":9276.4,"close":9286.95,"volume":11.457233,"closeTime":1592662499999},{"openTime":1592662500000,"open":9292.86,"high":9293.61,"low":9281.05,"close":9281.05,"volume":2.07512,"closeTime":1592663399999},{"openTime":1592663400000,"open":9281.05,"high":9286,"low":9276.38,"close":9277.02,"volume":4.331129,"closeTime":1592664299999},{"openTime":1592664300000,"open":9284.47,"high":9288.22,"low":9270.34,"close":9276.26,"volume":8.03651,"closeTime":1592665199999},{"openTime":1592665200000,"open":9270.35,"high":9278.51,"low":9256.06,"close":9262.41,"volume":2.220587,"closeTime":1592666099999},{"openTime":1592666100000,"open":9256.26,"high":9263.73,"low":9222.92,"close":9252.72,"volume":31.344983,"closeTime":1592666999999},{"openTime":1592667000000,"open":9234.51,"high":9262.55,"low":9234.51,"close":9257.33,"volume":7.837603,"closeTime":1592667899999},{"openTime":1592667900000,"open":9256.96,"high":9259.2,"low":9243.08,"close":9252.35,"volume":5.711559,"closeTime":1592668799999},{"openTime":1592668800000,"open":9249.69,"high":9266,"low":9238.37,"close":9261.55,"volume":7.446723,"closeTime":1592669699999},{"openTime":1592669700000,"open":9266.48,"high":9277.41,"low":9262.25,"close":9266.14,"volume":12.121909,"closeTime":1592670599999},{"openTime":1592670600000,"open":9274.5,"high":9274.5,"low":9259.46,"close":9259.46,"volume":6.197482,"closeTime":1592671499999},{"openTime":1592671500000,"open":9268.29,"high":9268.29,"low":9255.72,"close":9255.72,"volume":1.552909,"closeTime":1592672399999},{"openTime":1592672400000,"open":9262.45,"high":9268.84,"low":9261,"close":9266.33,"volume":5.630086,"closeTime":1592673299999},{"openTime":1592673300000,"open":9267.78,"high":9279.48,"low":9256.75,"close":9264.23,"volume":12.494912,"closeTime":1592674199999},{"openTime":1592674200000,"open":9262.57,"high":9270.57,"low":9259.68,"close":9263.68,"volume":3.436759,"closeTime":1592675099999},{"openTime":1592675100000,"open":9263.68,"high":9268.26,"low":9257.89,"close":9264.02,"volume":6.165295,"closeTime":1592675999999},{"openTime":1592676000000,"open":9267.77,"high":9272.91,"low":9264.17,"close":9270.8,"volume":1.044379,"closeTime":1592676899999},{"openTime":1592676900000,"open":9270.8,"high":9273.45,"low":9264.47,"close":9271.11,"volume":4.106123,"closeTime":1592677799999},{"openTime":1592677800000,"open":9269.91,"high":9278.15,"low":9265.65,"close":9272.7,"volume":2.05253,"closeTime":1592678699999},{"openTime":1592678700000,"open":9272.7,"high":9309.04,"low":9271.24,"close":9300.83,"volume":18.590161,"closeTime":1592679599999},{"openTime":1592679600000,"open":9310.18,"high":9316.43,"low":9289.95,"close":9289.95,"volume":19.278368,"closeTime":1592680499999},{"openTime":1592680500000,"open":9299.73,"high":9302.85,"low":9286.27,"close":9294.16,"volume":8.271675,"closeTime":1592681399999},{"openTime":1592681400000,"open":9294.16,"high":9296.59,"low":9287.61,"close":9288.72,"volume":3.395071,"closeTime":1592682299999},{"openTime":1592682300000,"open":9289.8,"high":9290.08,"low":9280.19,"close":9285.63,"volume":7.116687,"closeTime":1592683199999},{"openTime":1592683200000,"open":9287.26,"high":9304.33,"low":9285.52,"close":9304.32,"volume":8.204374,"closeTime":1592684099999},{"openTime":1592684100000,"open":9301.32,"high":9315.67,"low":9301.32,"close":9308.64,"volume":2.827858,"closeTime":1592684999999},{"openTime":1592685000000,"open":9309.67,"high":9323.52,"low":9303.56,"close":9306.51,"volume":6.417991,"closeTime":1592685899999},{"openTime":1592685900000,"open":9312.6,"high":9315.88,"low":9306.31,"close":9314.95,"volume":4.313193,"closeTime":1592686799999},{"openTime":1592686800000,"open":9314.27,"high":9351.15,"low":9314.27,"close":9324.64,"volume":30.34431,"closeTime":1592687699999},{"openTime":1592687700000,"open":9324.64,"high":9337,"low":9323.14,"close":9332.18,"volume":4.250557,"closeTime":1592688599999},{"openTime":1592688600000,"open":9326.36,"high":9329.86,"low":9311.65,"close":9318.91,"volume":3.072459,"closeTime":1592689499999},{"openTime":1592689500000,"open":9326.97,"high":9337.73,"low":9326.97,"close":9331,"volume":4.071303,"closeTime":1592690399999},{"openTime":1592690400000,"open":9331,"high":9354.62,"low":9331,"close":9346.02,"volume":4.692051,"closeTime":1592691299999},{"openTime":1592691300000,"open":9354.62,"high":9391.38,"low":9350,"close":9380.96,"volume":48.862956,"closeTime":1592692199999},{"openTime":1592692200000,"open":9386.4,"high":9397,"low":9363.16,"close":9367.67,"volume":9.430781,"closeTime":1592693099999},{"openTime":1592693100000,"open":9366.09,"high":9377.66,"low":9360,"close":9370.4,"volume":10.238449,"closeTime":1592693999999},{"openTime":1592694000000,"open":9371.08,"high":9374.79,"low":9347.88,"close":9349.54,"volume":1.120288,"closeTime":1592694899999},{"openTime":1592694900000,"open":9347.87,"high":9363.27,"low":9339.5,"close":9357.52,"volume":7.339181,"closeTime":1592695799999},{"openTime":1592695800000,"open":9357.96,"high":9365.21,"low":9345.09,"close":9349.12,"volume":3.363316,"closeTime":1592696699999},{"openTime":1592696700000,"open":9349.12,"high":9363.15,"low":9348.93,"close":9352.19,"volume":11.629777,"closeTime":1592697599999},{"openTime":1592697600000,"open":9356,"high":9379.89,"low":9355.53,"close":9357.02,"volume":12.567362,"closeTime":1592698499999},{"openTime":1592698500000,"open":9354.79,"high":9375.1,"low":9347.77,"close":9360.62,"volume":15.752164,"closeTime":1592699399999},{"openTime":1592699400000,"open":9363,"high":9365.13,"low":9340.27,"close":9343.89,"volume":6.217075,"closeTime":1592700299999},{"openTime":1592700300000,"open":9343.89,"high":9362.85,"low":9342.8,"close":9354.98,"volume":15.211309,"closeTime":1592701199999},{"openTime":1592701200000,"open":9355.01,"high":9372.96,"low":9355.01,"close":9361.28,"volume":11.314944,"closeTime":1592702099999},{"openTime":1592702100000,"open":9361.34,"high":9373.04,"low":9357.83,"close":9372.06,"volume":6.607821,"closeTime":1592702999999},{"openTime":1592703000000,"open":9367.1,"high":9368.71,"low":9358.3,"close":9368.49,"volume":2.863623,"closeTime":1592703899999},{"openTime":1592703900000,"open":9357.6,"high":9367.89,"low":9349.66,"close":9367.89,"volume":13.216018,"closeTime":1592704799999},{"openTime":1592704800000,"open":9369.25,"high":9398,"low":9368.16,"close":9385.54,"volume":41.806836,"closeTime":1592705699999},{"openTime":1592705700000,"open":9388.83,"high":9388.83,"low":9372.87,"close":9375.02,"volume":16.344212,"closeTime":1592706599999},{"openTime":1592706600000,"open":9373.03,"high":9387.53,"low":9371.52,"close":9380.21,"volume":5.379607,"closeTime":1592707499999},{"openTime":1592707500000,"open":9371.5,"high":9375.56,"low":9359.03,"close":9363.76,"volume":9.374689,"closeTime":1592708399999},{"openTime":1592708400000,"open":9370,"high":9373.79,"low":9358.74,"close":9367.22,"volume":5.493116,"closeTime":1592709299999},{"openTime":1592709300000,"open":9366.96,"high":9366.96,"low":9360.02,"close":9366.74,"volume":0.555463,"closeTime":1592710199999},{"openTime":1592710200000,"open":9366.52,"high":9368.98,"low":9357.92,"close":9357.92,"volume":1.57339,"closeTime":1592711099999},{"openTime":1592711100000,"open":9357.92,"high":9369.3,"low":9354.43,"close":9364.64,"volume":1.898947,"closeTime":1592711999999},{"openTime":1592712000000,"open":9363.41,"high":9377.5,"low":9363.41,"close":9373.95,"volume":8.405581,"closeTime":1592712899999},{"openTime":1592712900000,"open":9367.85,"high":9376.93,"low":9367,"close":9367,"volume":2.618307,"closeTime":1592713799999},{"openTime":1592713800000,"open":9368.06,"high":9373.97,"low":9365.57,"close":9365.68,"volume":0.476478,"closeTime":1592714699999},{"openTime":1592714700000,"open":9365.67,"high":9376.54,"low":9365.67,"close":9371.43,"volume":13.337016,"closeTime":1592715599999},{"openTime":1592715600000,"open":9370.3,"high":9375.21,"low":9368.31,"close":9374.57,"volume":2.610256,"closeTime":1592716499999},{"openTime":1592716500000,"open":9369.77,"high":9383.94,"low":9368.68,"close":9373.66,"volume":10.813954,"closeTime":1592717399999},{"openTime":1592717400000,"open":9372.34,"high":9378.86,"low":9369.23,"close":9376.07,"volume":2.836546,"closeTime":1592718299999},{"openTime":1592718300000,"open":9381.45,"high":9389.68,"low":9378.86,"close":9383.08,"volume":1.507034,"closeTime":1592719199999},{"openTime":1592719200000,"open":9388.35,"high":9421,"low":9385.39,"close":9386.33,"volume":36.813679,"closeTime":1592720099999},{"openTime":1592720100000,"open":9382.61,"high":9388.44,"low":9371.59,"close":9375.13,"volume":4.036022,"closeTime":1592720999999},{"openTime":1592721000000,"open":9368.85,"high":9378.1,"low":9367.63,"close":9378.1,"volume":1.449961,"closeTime":1592721899999},{"openTime":1592721900000,"open":9380.44,"high":9380.44,"low":9365.36,"close":9367.42,"volume":7.687632,"closeTime":1592722799999},{"openTime":1592722800000,"open":9372.18,"high":9379.4,"low":9364.27,"close":9364.27,"volume":3.882203,"closeTime":1592723699999},{"openTime":1592723700000,"open":9370.3,"high":9380.3,"low":9365.84,"close":9369.2,"volume":9.946066,"closeTime":1592724599999},{"openTime":1592724600000,"open":9368.94,"high":9374.44,"low":9361.23,"close":9362.71,"volume":20.032419,"closeTime":1592725499999},{"openTime":1592725500000,"open":9362.2,"high":9369.5,"low":9355.72,"close":9368.46,"volume":12.704869,"closeTime":1592726399999},{"openTime":1592726400000,"open":9369.17,"high":9369.17,"low":9355.2,"close":9361.45,"volume":1.325673,"closeTime":1592727299999},{"openTime":1592727300000,"open":9362.4,"high":9362.4,"low":9356.79,"close":9356.79,"volume":0.057171,"closeTime":1592728199999},{"openTime":1592728200000,"open":9359.68,"high":9368.17,"low":9354.62,"close":9354.63,"volume":0.199397,"closeTime":1592729099999},{"openTime":1592729100000,"open":9354.63,"high":9361.53,"low":9348.03,"close":9358.07,"volume":16.447285,"closeTime":1592729999999},{"openTime":1592730000000,"open":9351.74,"high":9364.15,"low":9351.74,"close":9355.06,"volume":10.156487,"closeTime":1592730899999},{"openTime":1592730900000,"open":9353.18,"high":9371.87,"low":9353.18,"close":9367.77,"volume":6.48574,"closeTime":1592731799999},{"openTime":1592731800000,"open":9367.6,"high":9373.33,"low":9364.98,"close":9366.47,"volume":1.781984,"closeTime":1592732699999},{"openTime":1592732700000,"open":9365.42,"high":9368.65,"low":9358.15,"close":9358.15,"volume":7.388806,"closeTime":1592733599999},{"openTime":1592733600000,"open":9363,"high":9363,"low":9327.01,"close":9344.22,"volume":16.627901,"closeTime":1592734499999},{"openTime":1592734500000,"open":9339.88,"high":9347.68,"low":9334.66,"close":9347.68,"volume":7.774879,"closeTime":1592735399999},{"openTime":1592735400000,"open":9338.93,"high":9344.55,"low":9330.76,"close":9339.15,"volume":1.761675,"closeTime":1592736299999},{"openTime":1592736300000,"open":9344.85,"high":9353.5,"low":9338.9,"close":9347.41,"volume":14.207053,"closeTime":1592737199999},{"openTime":1592737200000,"open":9350.39,"high":9351.03,"low":9332.2,"close":9335.32,"volume":10.093685,"closeTime":1592738099999},{"openTime":1592738100000,"open":9337.91,"high":9347.28,"low":9335.66,"close":9340.69,"volume":4.223686,"closeTime":1592738999999},{"openTime":1592739000000,"open":9342.1,"high":9353.41,"low":9342.1,"close":9353.41,"volume":5.404685,"closeTime":1592739899999},{"openTime":1592739900000,"open":9350.43,"high":9357.5,"low":9342.85,"close":9347.37,"volume":7.4193,"closeTime":1592740799999},{"openTime":1592740800000,"open":9352.57,"high":9353.89,"low":9340.78,"close":9347.54,"volume":11.06372,"closeTime":1592741699999},{"openTime":1592741700000,"open":9348.4,"high":9348.4,"low":9336.72,"close":9336.72,"volume":7.237879,"closeTime":1592742599999},{"openTime":1592742600000,"open":9336.73,"high":9343.96,"low":9333.2,"close":9339.9,"volume":9.70066,"closeTime":1592743499999},{"openTime":1592743500000,"open":9339.27,"high":9348.48,"low":9333.01,"close":9342.28,"volume":22.092251,"closeTime":1592744399999},{"openTime":1592744400000,"open":9334.23,"high":9341.47,"low":9320.03,"close":9325.36,"volume":21.947147,"closeTime":1592745299999},{"openTime":1592745300000,"open":9326.26,"high":9339.85,"low":9323.79,"close":9330,"volume":19.194702,"closeTime":1592746199999},{"openTime":1592746200000,"open":9338.22,"high":9344.2,"low":9331.04,"close":9334.72,"volume":19.73735,"closeTime":1592747099999},{"openTime":1592747100000,"open":9334.75,"high":9348.79,"low":9334.75,"close":9340.13,"volume":14.729921,"closeTime":1592747999999},{"openTime":1592748000000,"open":9337.76,"high":9351.81,"low":9334.04,"close":9346.05,"volume":14.956397,"closeTime":1592748899999},{"openTime":1592748900000,"open":9346.04,"high":9346.48,"low":9333.94,"close":9333.95,"volume":5.901644,"closeTime":1592749799999},{"openTime":1592749800000,"open":9333.95,"high":9337.53,"low":9326.57,"close":9330.07,"volume":24.782862,"closeTime":1592750699999},{"openTime":1592750700000,"open":9330.07,"high":9347.69,"low":9326.42,"close":9346.62,"volume":8.408233,"closeTime":1592751599999},{"openTime":1592751600000,"open":9340.03,"high":9347.79,"low":9337.55,"close":9341.3,"volume":15.715625,"closeTime":1592752499999},{"openTime":1592752500000,"open":9347.88,"high":9351.22,"low":9337.16,"close":9342.63,"volume":16.816578,"closeTime":1592753399999},{"openTime":1592753400000,"open":9344.22,"high":9379.78,"low":9342.64,"close":9369.01,"volume":25.856285,"closeTime":1592754299999},{"openTime":1592754300000,"open":9369.01,"high":9378.02,"low":9356,"close":9366.95,"volume":6.281025,"closeTime":1592755199999},{"openTime":1592755200000,"open":9359.33,"high":9367.66,"low":9351.75,"close":9351.75,"volume":3.371491,"closeTime":1592756099999},{"openTime":1592756100000,"open":9350,"high":9355.97,"low":9343.8,"close":9353.02,"volume":1.08648,"closeTime":1592756999999},{"openTime":1592757000000,"open":9354,"high":9354,"low":9335.55,"close":9345,"volume":10.699051,"closeTime":1592757899999},{"openTime":1592757900000,"open":9343.07,"high":9360.35,"low":9333.37,"close":9350.42,"volume":16.884086,"closeTime":1592758799999},{"openTime":1592758800000,"open":9351.21,"high":9354.55,"low":9338.02,"close":9339.1,"volume":3.450219,"closeTime":1592759699999},{"openTime":1592759700000,"open":9343.79,"high":9348.93,"low":9340.96,"close":9342.72,"volume":1.545179,"closeTime":1592760599999},{"openTime":1592760600000,"open":9343.54,"high":9352.99,"low":9337.9,"close":9337.9,"volume":4.399843,"closeTime":1592761499999},{"openTime":1592761500000,"open":9334.2,"high":9347.47,"low":9332.48,"close":9335.24,"volume":77.383908,"closeTime":1592762399999},{"openTime":1592762400000,"open":9334.27,"high":9340.18,"low":9324.61,"close":9329.29,"volume":19.135304,"closeTime":1592763299999},{"openTime":1592763300000,"open":9327.97,"high":9340.02,"low":9312.55,"close":9320.64,"volume":15.885443,"closeTime":1592764199999},{"openTime":1592764200000,"open":9318.12,"high":9318.12,"low":9296.81,"close":9304.2,"volume":11.863178,"closeTime":1592765099999},{"openTime":1592765100000,"open":9309,"high":9313.59,"low":9299.5,"close":9302.11,"volume":6.333761,"closeTime":1592765999999},{"openTime":1592766000000,"open":9296.81,"high":9319.32,"low":9287.44,"close":9319.23,"volume":10.63306,"closeTime":1592766899999},{"openTime":1592766900000,"open":9315.85,"high":9326.02,"low":9314.87,"close":9320.03,"volume":2.541108,"closeTime":1592767799999},{"openTime":1592767800000,"open":9324.62,"high":9338.9,"low":9310.83,"close":9333.93,"volume":17.004787,"closeTime":1592768699999},{"openTime":1592768700000,"open":9336.93,"high":9345.95,"low":9332.26,"close":9340.15,"volume":25.279453,"closeTime":1592769599999},{"openTime":1592769600000,"open":9338.34,"high":9343.08,"low":9329.84,"close":9332.37,"volume":5.171441,"closeTime":1592770499999},{"openTime":1592770500000,"open":9338.29,"high":9338.29,"low":9317.18,"close":9319.82,"volume":0.78384,"closeTime":1592771399999},{"openTime":1592771400000,"open":9316.59,"high":9320.97,"low":9310.85,"close":9316.24,"volume":6.87933,"closeTime":1592772299999},{"openTime":1592772300000,"open":9304.86,"high":9310.36,"low":9289.33,"close":9307.78,"volume":18.828575,"closeTime":1592773199999},{"openTime":1592773200000,"open":9307.77,"high":9319.79,"low":9307,"close":9318.79,"volume":2.492527,"closeTime":1592774099999},{"openTime":1592774100000,"open":9322.62,"high":9327.94,"low":9318.67,"close":9325.92,"volume":6.886028,"closeTime":1592774999999},{"openTime":1592775000000,"open":9315.96,"high":9321.9,"low":9310.01,"close":9313.91,"volume":0.893137,"closeTime":1592775899999},{"openTime":1592775900000,"open":9320.79,"high":9327.98,"low":9318.71,"close":9324.09,"volume":5.227613,"closeTime":1592776799999},{"openTime":1592776800000,"open":9323.89,"high":9323.89,"low":9295.27,"close":9309.56,"volume":5.547976,"closeTime":1592777699999},{"openTime":1592777700000,"open":9309.56,"high":9309.56,"low":9294.2,"close":9302.08,"volume":3.776079,"closeTime":1592778599999},{"openTime":1592778600000,"open":9302.08,"high":9312.75,"low":9289.06,"close":9289.06,"volume":13.758373,"closeTime":1592779499999},{"openTime":1592779500000,"open":9285.79,"high":9300.92,"low":9271.37,"close":9300,"volume":11.930861,"closeTime":1592780399999},{"openTime":1592780400000,"open":9295.13,"high":9302.61,"low":9286.47,"close":9294.8,"volume":12.320603,"closeTime":1592781299999},{"openTime":1592781300000,"open":9289.12,"high":9294.86,"low":9275,"close":9286.44,"volume":29.070627,"closeTime":1592782199999},{"openTime":1592782200000,"open":9284.61,"high":9291.49,"low":9269.99,"close":9288.59,"volume":10.690513,"closeTime":1592783099999},{"openTime":1592783100000,"open":9281.81,"high":9285.27,"low":9275.91,"close":9282.1,"volume":14.000489,"closeTime":1592783999999},{"openTime":1592784000000,"open":9281.68,"high":9295.85,"low":9262.68,"close":9289.21,"volume":27.150252,"closeTime":1592784899999},{"openTime":1592784900000,"open":9290.06,"high":9323.64,"low":9290.06,"close":9313.49,"volume":20.024134,"closeTime":1592785799999},{"openTime":1592785800000,"open":9320.88,"high":9321.87,"low":9309.78,"close":9316.97,"volume":11.363508,"closeTime":1592786699999},{"openTime":1592786700000,"open":9313,"high":9318,"low":9303.37,"close":9311.52,"volume":17.002058,"closeTime":1592787599999},{"openTime":1592787600000,"open":9308.45,"high":9328.8,"low":9307.97,"close":9328.8,"volume":5.889238,"closeTime":1592788499999},{"openTime":1592788500000,"open":9322.08,"high":9328.6,"low":9320.26,"close":9328.6,"volume":2.550787,"closeTime":1592789399999},{"openTime":1592789400000,"open":9326.97,"high":9337.5,"low":9323.72,"close":9337.08,"volume":8.589576,"closeTime":1592790299999},{"openTime":1592790300000,"open":9336.45,"high":9381.58,"low":9336.45,"close":9379.24,"volume":41.318692,"closeTime":1592791199999},{"openTime":1592791200000,"open":9382,"high":9388.11,"low":9364.55,"close":9364.55,"volume":24.752729,"closeTime":1592792099999},{"openTime":1592792100000,"open":9363.5,"high":9368.69,"low":9358.58,"close":9363.77,"volume":21.327994,"closeTime":1592792999999},{"openTime":1592793000000,"open":9364.24,"high":9364.24,"low":9354.47,"close":9355.59,"volume":8.366536,"closeTime":1592793899999},{"openTime":1592793900000,"open":9355.98,"high":9378.33,"low":9355.98,"close":9378.33,"volume":9.028422,"closeTime":1592794799999},{"openTime":1592794800000,"open":9378.33,"high":9381.6,"low":9359.02,"close":9359.02,"volume":12.612892,"closeTime":1592795699999},{"openTime":1592795700000,"open":9366.7,"high":9372.68,"low":9363.22,"close":9363.22,"volume":30.64636,"closeTime":1592796599999},{"openTime":1592796600000,"open":9369.24,"high":9371.48,"low":9360.97,"close":9361.37,"volume":15.141317,"closeTime":1592797499999},{"openTime":1592797500000,"open":9367.46,"high":9377.75,"low":9361.07,"close":9370.72,"volume":17.280576,"closeTime":1592798399999},{"openTime":1592798400000,"open":9379.56,"high":9395.92,"low":9378.65,"close":9390,"volume":16.658566,"closeTime":1592799299999},{"openTime":1592799300000,"open":9395.92,"high":9399,"low":9372.42,"close":9372.42,"volume":24.769259,"closeTime":1592800199999},{"openTime":1592800200000,"open":9377.96,"high":9386.25,"low":9362.11,"close":9386.25,"volume":5.83679,"closeTime":1592801099999},{"openTime":1592801100000,"open":9387.83,"high":9415.22,"low":9383.99,"close":9400.73,"volume":30.241207,"closeTime":1592801999999},{"openTime":1592802000000,"open":9410.23,"high":9441.17,"low":9399.04,"close":9423.66,"volume":21.548101,"closeTime":1592802899999},{"openTime":1592802900000,"open":9430.79,"high":9444.54,"low":9409.76,"close":9419.42,"volume":51.638169,"closeTime":1592803799999},{"openTime":1592803800000,"open":9419.42,"high":9428.89,"low":9418.06,"close":9418.79,"volume":25.406358,"closeTime":1592804699999},{"openTime":1592804700000,"open":9418.79,"high":9425.37,"low":9407.71,"close":9407.71,"volume":55.633965,"closeTime":1592805599999},{"openTime":1592805600000,"open":9407.71,"high":9423.83,"low":9407.17,"close":9416.84,"volume":23.62998,"closeTime":1592806499999},{"openTime":1592806500000,"open":9416.84,"high":9416.84,"low":9397.92,"close":9397.92,"volume":10.336948,"closeTime":1592807399999},{"openTime":1592807400000,"open":9403.52,"high":9409.63,"low":9392.99,"close":9403.32,"volume":11.285998,"closeTime":1592808299999},{"openTime":1592808300000,"open":9403.43,"high":9416.8,"low":9402.4,"close":9404.71,"volume":10.660036,"closeTime":1592809199999},{"openTime":1592809200000,"open":9404.66,"high":9412.28,"low":9397.47,"close":9406.91,"volume":11.35131,"closeTime":1592810099999},{"openTime":1592810100000,"open":9408,"high":9425.3,"low":9408,"close":9425.3,"volume":11.815883,"closeTime":1592810999999},{"openTime":1592811000000,"open":9425.24,"high":9433.02,"low":9412.56,"close":9419.27,"volume":27.905941,"closeTime":1592811899999},{"openTime":1592811900000,"open":9419.27,"high":9423.93,"low":9407.72,"close":9408.03,"volume":18.700093,"closeTime":1592812799999},{"openTime":1592812800000,"open":9416.41,"high":9420,"low":9402.13,"close":9416.85,"volume":25.811312,"closeTime":1592813699999},{"openTime":1592813700000,"open":9411.33,"high":9413.02,"low":9399.94,"close":9406.06,"volume":12.556122,"closeTime":1592814599999},{"openTime":1592814600000,"open":9404,"high":9413.05,"low":9395.27,"close":9408.89,"volume":12.211609,"closeTime":1592815499999},{"openTime":1592815500000,"open":9410.19,"high":9427.9,"low":9407.82,"close":9424.28,"volume":10.473438,"closeTime":1592816399999},{"openTime":1592816400000,"open":9423.25,"high":9431.33,"low":9408.8,"close":9408.8,"volume":31.038218,"closeTime":1592817299999},{"openTime":1592817300000,"open":9411.35,"high":9420.34,"low":9407.64,"close":9411.68,"volume":19.938586,"closeTime":1592818199999},{"openTime":1592818200000,"open":9411.64,"high":9419.15,"low":9406.37,"close":9416.63,"volume":16.825587,"closeTime":1592819099999},{"openTime":1592819100000,"open":9408.16,"high":9420.17,"low":9405.04,"close":9411.91,"volume":7.381756,"closeTime":1592819999999},{"openTime":1592820000000,"open":9411.8,"high":9420.73,"low":9404.66,"close":9416.38,"volume":4.560407,"closeTime":1592820899999},{"openTime":1592820900000,"open":9418.39,"high":9430.85,"low":9417.74,"close":9417.74,"volume":7.404102,"closeTime":1592821799999},{"openTime":1592821800000,"open":9424.04,"high":9424.04,"low":9415.93,"close":9416.26,"volume":2.061337,"closeTime":1592822699999},{"openTime":1592822700000,"open":9417.41,"high":9432.32,"low":9414.94,"close":9432.32,"volume":11.607158,"closeTime":1592823599999},{"openTime":1592823600000,"open":9432.32,"high":9440.07,"low":9416.53,"close":9416.53,"volume":8.370287,"closeTime":1592824499999},{"openTime":1592824500000,"open":9423.53,"high":9423.53,"low":9415.43,"close":9422.94,"volume":3.20868,"closeTime":1592825399999},{"openTime":1592825400000,"open":9422.94,"high":9439.5,"low":9417.7,"close":9438.49,"volume":4.133282,"closeTime":1592826299999},{"openTime":1592826300000,"open":9435.11,"high":9467.51,"low":9432.53,"close":9455.56,"volume":56.429394,"closeTime":1592827199999},{"openTime":1592827200000,"open":9465.42,"high":9467.68,"low":9443.49,"close":9453.63,"volume":13.058653,"closeTime":1592828099999},{"openTime":1592828100000,"open":9454.15,"high":9477.57,"low":9450.97,"close":9465.63,"volume":30.552382,"closeTime":1592828999999},{"openTime":1592829000000,"open":9474.01,"high":9482.81,"low":9463.22,"close":9482.81,"volume":24.674696,"closeTime":1592829899999},{"openTime":1592829900000,"open":9483.58,"high":9499,"low":9474.76,"close":9489.29,"volume":50.823017,"closeTime":1592830799999},{"openTime":1592830800000,"open":9496.07,"high":9509,"low":9469.8,"close":9478.46,"volume":36.121129,"closeTime":1592831699999},{"openTime":1592831700000,"open":9478.46,"high":9491.74,"low":9478.22,"close":9483.55,"volume":16.579015,"closeTime":1592832599999},{"openTime":1592832600000,"open":9480.38,"high":9480.38,"low":9452.15,"close":9463.05,"volume":31.084614,"closeTime":1592833499999},{"openTime":1592833500000,"open":9456.69,"high":9469.6,"low":9452.9,"close":9466.26,"volume":10.326401,"closeTime":1592834399999},{"openTime":1592834400000,"open":9468.21,"high":9480.57,"low":9461.04,"close":9465.47,"volume":10.705896,"closeTime":1592835299999},{"openTime":1592835300000,"open":9465.06,"high":9478.54,"low":9465.05,"close":9469.26,"volume":12.024239,"closeTime":1592836199999},{"openTime":1592836200000,"open":9467.8,"high":9469.87,"low":9457.28,"close":9460.86,"volume":15.308549,"closeTime":1592837099999},{"openTime":1592837100000,"open":9459.92,"high":9466.68,"low":9454.43,"close":9460.32,"volume":13.059387,"closeTime":1592837999999},{"openTime":1592838000000,"open":9464.21,"high":9475.93,"low":9460.84,"close":9475.5,"volume":23.812071,"closeTime":1592838899999},{"openTime":1592838900000,"open":9473.3,"high":9479.24,"low":9458.71,"close":9472.96,"volume":5.525502,"closeTime":1592839799999},{"openTime":1592839800000,"open":9471.05,"high":9485.47,"low":9470.74,"close":9479.05,"volume":3.225317,"closeTime":1592840699999},{"openTime":1592840700000,"open":9481.12,"high":9504.48,"low":9469.36,"close":9491.51,"volume":30.162829,"closeTime":1592841599999},{"openTime":1592841600000,"open":9495.45,"high":9532.36,"low":9473.24,"close":9529.5,"volume":43.595436,"closeTime":1592842499999},{"openTime":1592842500000,"open":9526.47,"high":9542.02,"low":9523.37,"close":9526,"volume":22.466345,"closeTime":1592843399999},{"openTime":1592843400000,"open":9533.93,"high":9581.29,"low":9533.93,"close":9561.8,"volume":76.697821,"closeTime":1592844299999},{"openTime":1592844300000,"open":9559.86,"high":9633,"low":9559.86,"close":9590.29,"volume":122.715543,"closeTime":1592845199999},{"openTime":1592845200000,"open":9592.31,"high":9616.32,"low":9554.51,"close":9570.53,"volume":38.097152,"closeTime":1592846099999},{"openTime":1592846100000,"open":9570.66,"high":9586.08,"low":9570.66,"close":9586.08,"volume":19.603435,"closeTime":1592846999999},{"openTime":1592847000000,"open":9593.09,"high":9596.14,"low":9578.22,"close":9582.89,"volume":83.675679,"closeTime":1592847899999},{"openTime":1592847900000,"open":9587.84,"high":9607.45,"low":9583.21,"close":9595.31,"volume":25.194786,"closeTime":1592848799999},{"openTime":1592848800000,"open":9595.28,"high":9599.81,"low":9574.01,"close":9581.51,"volume":10.14941,"closeTime":1592849699999},{"openTime":1592849700000,"open":9575.55,"high":9588.78,"low":9574.22,"close":9578.72,"volume":18.699581,"closeTime":1592850599999},{"openTime":1592850600000,"open":9584.77,"high":9598.16,"low":9579.6,"close":9597.25,"volume":7.06716,"closeTime":1592851499999},{"openTime":1592851500000,"open":9593.66,"high":9595.91,"low":9573.81,"close":9577.82,"volume":20.057263,"closeTime":1592852399999},{"openTime":1592852400000,"open":9577.82,"high":9594.01,"low":9577.02,"close":9577.04,"volume":8.694119,"closeTime":1592853299999},{"openTime":1592853300000,"open":9575.44,"high":9581.68,"low":9541.55,"close":9555,"volume":13.591568,"closeTime":1592854199999},{"openTime":1592854200000,"open":9562.29,"high":9576.6,"low":9556.91,"close":9573,"volume":5.779108,"closeTime":1592855099999},{"openTime":1592855100000,"open":9573,"high":9578.36,"low":9555,"close":9560.85,"volume":13.548689,"closeTime":1592855999999},{"openTime":1592856000000,"open":9567.63,"high":9587.25,"low":9567.63,"close":9582,"volume":17.85978,"closeTime":1592856899999},{"openTime":1592856900000,"open":9583.99,"high":9590.14,"low":9582,"close":9588.29,"volume":5.662489,"closeTime":1592857799999},{"openTime":1592857800000,"open":9584.5,"high":9607.92,"low":9582.62,"close":9607.92,"volume":14.296866,"closeTime":1592858699999},{"openTime":1592858700000,"open":9607.92,"high":9668.13,"low":9606.51,"close":9640.52,"volume":72.033336,"closeTime":1592859599999},{"openTime":1592859600000,"open":9650.19,"high":9795.51,"low":9643.28,"close":9702.07,"volume":307.554055,"closeTime":1592860499999},{"openTime":1592860500000,"open":9694.04,"high":9711.04,"low":9654.04,"close":9700.13,"volume":22.55805,"closeTime":1592861399999},{"openTime":1592861400000,"open":9706.21,"high":9720,"low":9674.27,"close":9700,"volume":18.685776,"closeTime":1592862299999},{"openTime":1592862300000,"open":9700,"high":9701.58,"low":9679.69,"close":9684.49,"volume":9.413412,"closeTime":1592863199999},{"openTime":1592863200000,"open":9684.35,"high":9684.42,"low":9663.32,"close":9670.76,"volume":11.960852,"closeTime":1592864099999},{"openTime":1592864100000,"open":9670.74,"high":9674.38,"low":9615.72,"close":9660.99,"volume":53.031895,"closeTime":1592864999999},{"openTime":1592865000000,"open":9655.64,"high":9662.43,"low":9631.8,"close":9662.43,"volume":11.351822,"closeTime":1592865899999},{"openTime":1592865900000,"open":9658.68,"high":9686.7,"low":9657.67,"close":9681.1,"volume":3.672719,"closeTime":1592866799999},{"openTime":1592866800000,"open":9681.1,"high":9682.78,"low":9659.81,"close":9670.88,"volume":9.869579,"closeTime":1592867699999},{"openTime":1592867700000,"open":9666.26,"high":9686.44,"low":9660.22,"close":9686.44,"volume":4.250038,"closeTime":1592868599999},{"openTime":1592868600000,"open":9681.18,"high":9688.81,"low":9665.1,"close":9688.81,"volume":9.000847,"closeTime":1592869499999},{"openTime":1592869500000,"open":9685.38,"high":9699.82,"low":9680.57,"close":9684.52,"volume":2.473543,"closeTime":1592870399999},{"openTime":1592870400000,"open":9692.36,"high":9720,"low":9691.82,"close":9705.47,"volume":11.455012,"closeTime":1592871299999},{"openTime":1592871300000,"open":9706.07,"high":9710.79,"low":9680.05,"close":9680.05,"volume":9.044155,"closeTime":1592872199999},{"openTime":1592872200000,"open":9677.77,"high":9686.79,"low":9665.99,"close":9665.99,"volume":5.391002,"closeTime":1592873099999},{"openTime":1592873100000,"open":9667.22,"high":9675.35,"low":9654.6,"close":9656.84,"volume":23.045787,"closeTime":1592873999999},{"openTime":1592874000000,"open":9661.46,"high":9668.79,"low":9648.57,"close":9648.57,"volume":7.864255,"closeTime":1592874899999},{"openTime":1592874900000,"open":9648.57,"high":9660.54,"low":9616.04,"close":9623.18,"volume":18.571071,"closeTime":1592875799999},{"openTime":1592875800000,"open":9619.76,"high":9646.24,"low":9605.68,"close":9620.3,"volume":58.417164,"closeTime":1592876699999},{"openTime":1592876700000,"open":9615.86,"high":9640.39,"low":9612.06,"close":9640.07,"volume":14.495028,"closeTime":1592877599999},{"openTime":1592877600000,"open":9645.42,"high":9648.83,"low":9630.43,"close":9644.7,"volume":8.243905,"closeTime":1592878499999},{"openTime":1592878500000,"open":9646.14,"high":9653.43,"low":9634.5,"close":9634.82,"volume":18.034769,"closeTime":1592879399999},{"openTime":1592879400000,"open":9639.2,"high":9653.31,"low":9622.61,"close":9647.32,"volume":7.385919,"closeTime":1592880299999},{"openTime":1592880300000,"open":9647.32,"high":9653.29,"low":9633.09,"close":9637,"volume":5.319817,"closeTime":1592881199999},{"openTime":1592881200000,"open":9641.66,"high":9641.66,"low":9625.5,"close":9631.82,"volume":11.696496,"closeTime":1592882099999},{"openTime":1592882100000,"open":9631.82,"high":9648.93,"low":9619.63,"close":9639.13,"volume":30.440568,"closeTime":1592882999999},{"openTime":1592883000000,"open":9637.19,"high":9653.79,"low":9630.14,"close":9639.96,"volume":15.088345,"closeTime":1592883899999},{"openTime":1592883900000,"open":9639.66,"high":9656.78,"low":9638.34,"close":9651.68,"volume":10.971503,"closeTime":1592884799999},{"openTime":1592884800000,"open":9651.69,"high":9655.07,"low":9628.62,"close":9636.74,"volume":8.975147,"closeTime":1592885699999},{"openTime":1592885700000,"open":9634.86,"high":9645.39,"low":9623.8,"close":9641.92,"volume":37.230799,"closeTime":1592886599999},{"openTime":1592886600000,"open":9639.98,"high":9642.94,"low":9625.29,"close":9639.59,"volume":9.735805,"closeTime":1592887499999},{"openTime":1592887500000,"open":9633.49,"high":9642.2,"low":9622.74,"close":9628.25,"volume":15.920446,"closeTime":1592888399999},{"openTime":1592888400000,"open":9622.74,"high":9634.31,"low":9617.37,"close":9627.1,"volume":4.080141,"closeTime":1592889299999},{"openTime":1592889300000,"open":9626.24,"high":9634.01,"low":9620.45,"close":9629.13,"volume":3.86271,"closeTime":1592890199999},{"openTime":1592890200000,"open":9631.73,"high":9640.18,"low":9624.06,"close":9630.2,"volume":2.888334,"closeTime":1592891099999},{"openTime":1592891100000,"open":9630.2,"high":9630.2,"low":9619.15,"close":9623.22,"volume":7.787034,"closeTime":1592891999999},{"openTime":1592892000000,"open":9623.21,"high":9631.23,"low":9612.95,"close":9625.46,"volume":18.633954,"closeTime":1592892899999},{"openTime":1592892900000,"open":9630.12,"high":9630.12,"low":9621.36,"close":9627.68,"volume":5.812704,"closeTime":1592893799999},{"openTime":1592893800000,"open":9618.89,"high":9624.47,"low":9614.6,"close":9624.47,"volume":6.926724,"closeTime":1592894699999},{"openTime":1592894700000,"open":9624,"high":9632.28,"low":9624,"close":9630.41,"volume":3.255187,"closeTime":1592895599999},{"openTime":1592895600000,"open":9627.6,"high":9627.6,"low":9614.94,"close":9620.3,"volume":10.678839,"closeTime":1592896499999},{"openTime":1592896500000,"open":9624.19,"high":9641.17,"low":9624.19,"close":9640.31,"volume":23.766094,"closeTime":1592897399999},{"openTime":1592897400000,"open":9633.93,"high":9650.16,"low":9630.95,"close":9648.29,"volume":20.069049,"closeTime":1592898299999},{"openTime":1592898300000,"open":9646.25,"high":9665.65,"low":9646.25,"close":9665.37,"volume":22.168919,"closeTime":1592899199999},{"openTime":1592899200000,"open":9658.51,"high":9659.7,"low":9623.26,"close":9633.15,"volume":41.892489,"closeTime":1592900099999},{"openTime":1592900100000,"open":9634.09,"high":9636.27,"low":9615.73,"close":9621.94,"volume":3.017617,"closeTime":1592900999999},{"openTime":1592901000000,"open":9621.94,"high":9625.65,"low":9574.62,"close":9591.99,"volume":35.81871,"closeTime":1592901899999},{"openTime":1592901900000,"open":9591.26,"high":9619.62,"low":9591.26,"close":9611.58,"volume":27.297445,"closeTime":1592902799999},{"openTime":1592902800000,"open":9603.15,"high":9614.53,"low":9593.58,"close":9600.19,"volume":4.290931,"closeTime":1592903699999},{"openTime":1592903700000,"open":9596.73,"high":9596.73,"low":9573.3,"close":9585.66,"volume":23.862672,"closeTime":1592904599999},{"openTime":1592904600000,"open":9586.1,"high":9607.46,"low":9576.79,"close":9600.95,"volume":10.239731,"closeTime":1592905499999},{"openTime":1592905500000,"open":9602.61,"high":9612.47,"low":9598.58,"close":9605.54,"volume":6.463074,"closeTime":1592906399999},{"openTime":1592906400000,"open":9596.41,"high":9596.41,"low":9584.44,"close":9584.44,"volume":4.086456,"closeTime":1592907299999},{"openTime":1592907300000,"open":9575.09,"high":9605.53,"low":9572.18,"close":9598.01,"volume":11.759105,"closeTime":1592908199999},{"openTime":1592908200000,"open":9598.51,"high":9602.53,"low":9592.52,"close":9595.63,"volume":16.428057,"closeTime":1592909099999},{"openTime":1592909100000,"open":9592.04,"high":9593.26,"low":9582.57,"close":9584,"volume":6.009653,"closeTime":1592909999999},{"openTime":1592910000000,"open":9589.29,"high":9604.86,"low":9583.73,"close":9595.92,"volume":13.68675,"closeTime":1592910899999},{"openTime":1592910900000,"open":9595.92,"high":9629.7,"low":9591.03,"close":9623.29,"volume":20.119191,"closeTime":1592911799999},{"openTime":1592911800000,"open":9623.29,"high":9639.8,"low":9620.01,"close":9628.6,"volume":6.234685,"closeTime":1592912699999},{"openTime":1592912700000,"open":9629.96,"high":9642.42,"low":9626.02,"close":9626.02,"volume":4.452048,"closeTime":1592913599999},{"openTime":1592913600000,"open":9626.76,"high":9631.5,"low":9611.25,"close":9631.5,"volume":7.104158,"closeTime":1592914499999},{"openTime":1592914500000,"open":9631.64,"high":9646,"low":9615.6,"close":9637.09,"volume":12.704626,"closeTime":1592915399999},{"openTime":1592915400000,"open":9638.01,"high":9644.8,"low":9632.8,"close":9644.78,"volume":6.554512,"closeTime":1592916299999},{"openTime":1592916300000,"open":9644.8,"high":9649.59,"low":9626.2,"close":9629.88,"volume":4.983098,"closeTime":1592917199999},{"openTime":1592917200000,"open":9629.88,"high":9630.94,"low":9609.22,"close":9609.22,"volume":8.401338,"closeTime":1592918099999},{"openTime":1592918100000,"open":9617.26,"high":9635.95,"low":9616.33,"close":9630.36,"volume":10.667368,"closeTime":1592918999999},{"openTime":1592919000000,"open":9635.63,"high":9646.56,"low":9626.41,"close":9640.35,"volume":18.855894,"closeTime":1592919899999},{"openTime":1592919900000,"open":9634.26,"high":9646.3,"low":9631.28,"close":9631.28,"volume":31.205995,"closeTime":1592920799999},{"openTime":1592920800000,"open":9638.56,"high":9646.56,"low":9620.46,"close":9646.55,"volume":8.35719,"closeTime":1592921699999},{"openTime":1592921700000,"open":9644.19,"high":9665.68,"low":9642.87,"close":9661.56,"volume":18.307507,"closeTime":1592922599999},{"openTime":1592922600000,"open":9661.56,"high":9667,"low":9641.8,"close":9651.06,"volume":17.445852,"closeTime":1592923499999},{"openTime":1592923500000,"open":9646.5,"high":9650.85,"low":9632.28,"close":9638.35,"volume":12.807915,"closeTime":1592924399999},{"openTime":1592924400000,"open":9638,"high":9655.14,"low":9631.86,"close":9649.51,"volume":10.813235,"closeTime":1592925299999},{"openTime":1592925300000,"open":9649.51,"high":9667.24,"low":9645.61,"close":9664.66,"volume":19.184572,"closeTime":1592926199999},{"openTime":1592926200000,"open":9657.59,"high":9685.42,"low":9654.13,"close":9676.18,"volume":30.234917,"closeTime":1592927099999},{"openTime":1592927100000,"open":9674.71,"high":9691.96,"low":9666.86,"close":9689.42,"volume":37.146291,"closeTime":1592927999999},{"openTime":1592928000000,"open":9692.38,"high":9694.95,"low":9668.3,"close":9683.96,"volume":18.29583,"closeTime":1592928899999},{"openTime":1592928900000,"open":9672.87,"high":9681.25,"low":9653.43,"close":9662.51,"volume":29.700715,"closeTime":1592929799999},{"openTime":1592929800000,"open":9656.06,"high":9672.83,"low":9649.44,"close":9662.1,"volume":27.4995,"closeTime":1592930699999},{"openTime":1592930700000,"open":9654.6,"high":9663.25,"low":9652.38,"close":9658.27,"volume":13.757279,"closeTime":1592931599999},{"openTime":1592931600000,"open":9661.82,"high":9670,"low":9646.56,"close":9646.56,"volume":19.540373,"closeTime":1592932499999},{"openTime":1592932500000,"open":9646.55,"high":9655.56,"low":9637.34,"close":9645.65,"volume":27.906229,"closeTime":1592933399999},{"openTime":1592933400000,"open":9645.65,"high":9654.2,"low":9640.06,"close":9652,"volume":3.556651,"closeTime":1592934299999},{"openTime":1592934300000,"open":9652,"high":9665.07,"low":9652,"close":9665.02,"volume":11.613492,"closeTime":1592935199999},{"openTime":1592935200000,"open":9660.42,"high":9665.07,"low":9639.21,"close":9647.85,"volume":6.275687,"closeTime":1592936099999},{"openTime":1592936100000,"open":9640.07,"high":9665.48,"low":9640.07,"close":9663.23,"volume":20.348502,"closeTime":1592936999999},{"openTime":1592937000000,"open":9657.36,"high":9679.88,"low":9657.36,"close":9677.31,"volume":31.585846,"closeTime":1592937899999},{"openTime":1592937900000,"open":9677.31,"high":9680.43,"low":9647.94,"close":9649.77,"volume":15.587745,"closeTime":1592938799999},{"openTime":1592938800000,"open":9658.53,"high":9659.54,"low":9647.07,"close":9659.54,"volume":25.241956,"closeTime":1592939699999},{"openTime":1592939700000,"open":9659.54,"high":9662.71,"low":9649.23,"close":9656.22,"volume":51.182623,"closeTime":1592940599999},{"openTime":1592940600000,"open":9656.22,"high":9668.72,"low":9649.49,"close":9649.49,"volume":13.74309,"closeTime":1592941499999},{"openTime":1592941500000,"open":9654.87,"high":9657.18,"low":9642.34,"close":9642.34,"volume":27.534355,"closeTime":1592942399999},{"openTime":1592942400000,"open":9642.34,"high":9653,"low":9639.29,"close":9645.62,"volume":8.810095,"closeTime":1592943299999},{"openTime":1592943300000,"open":9643.01,"high":9660.26,"low":9643.01,"close":9650.08,"volume":18.431884,"closeTime":1592944199999},{"openTime":1592944200000,"open":9657.67,"high":9662.64,"low":9644,"close":9644,"volume":19.630734,"closeTime":1592945099999},{"openTime":1592945100000,"open":9647,"high":9647,"low":9623.45,"close":9623.45,"volume":10.444739,"closeTime":1592945999999},{"openTime":1592946000000,"open":9628.61,"high":9628.61,"low":9593.64,"close":9625.01,"volume":11.889187,"closeTime":1592946899999},{"openTime":1592946900000,"open":9626.16,"high":9639.84,"low":9622.1,"close":9622.1,"volume":4.720762,"closeTime":1592947799999},{"openTime":1592947800000,"open":9627.44,"high":9640.73,"low":9618.92,"close":9638.09,"volume":2.05623,"closeTime":1592948699999},{"openTime":1592948700000,"open":9634.37,"high":9644.85,"low":9634.37,"close":9641.19,"volume":5.060472,"closeTime":1592949599999},{"openTime":1592949600000,"open":9640.44,"high":9649.81,"low":9640,"close":9646.85,"volume":3.731774,"closeTime":1592950499999},{"openTime":1592950500000,"open":9640.55,"high":9649.4,"low":9632.9,"close":9632.9,"volume":7.548791,"closeTime":1592951399999},{"openTime":1592951400000,"open":9632.9,"high":9652.63,"low":9611.34,"close":9617.02,"volume":26.371581,"closeTime":1592952299999},{"openTime":1592952300000,"open":9609.9,"high":9618.34,"low":9591.33,"close":9609.84,"volume":26.522305,"closeTime":1592953199999},{"openTime":1592953200000,"open":9602.34,"high":9614.11,"low":9594.96,"close":9614.11,"volume":6.672702,"closeTime":1592954099999},{"openTime":1592954100000,"open":9615.54,"high":9615.54,"low":9599.47,"close":9614.17,"volume":3.36553,"closeTime":1592954999999},{"openTime":1592955000000,"open":9607.06,"high":9610.96,"low":9597.46,"close":9602.5,"volume":20.133683,"closeTime":1592955899999},{"openTime":1592955900000,"open":9598.13,"high":9625.62,"low":9598.13,"close":9618.01,"volume":2.831448,"closeTime":1592956799999},{"openTime":1592956800000,"open":9621.72,"high":9637.6,"low":9612.96,"close":9624.46,"volume":21.134585,"closeTime":1592957699999},{"openTime":1592957700000,"open":9617.12,"high":9624,"low":9617.12,"close":9618.88,"volume":0.477595,"closeTime":1592958599999},{"openTime":1592958600000,"open":9624.4,"high":9645.12,"low":9624.4,"close":9631.05,"volume":14.149436,"closeTime":1592959499999},{"openTime":1592959500000,"open":9635.45,"high":9640.41,"low":9618.14,"close":9623.66,"volume":13.550623,"closeTime":1592960399999},{"openTime":1592960400000,"open":9623.66,"high":9624.39,"low":9610.66,"close":9616.59,"volume":3.430687,"closeTime":1592961299999},{"openTime":1592961300000,"open":9617.7,"high":9629.04,"low":9611.62,"close":9629.04,"volume":6.129273,"closeTime":1592962199999},{"openTime":1592962200000,"open":9622.36,"high":9633.5,"low":9622.36,"close":9630.56,"volume":5.519903,"closeTime":1592963099999},{"openTime":1592963100000,"open":9630.56,"high":9648.84,"low":9630.56,"close":9638.84,"volume":2.138904,"closeTime":1592963999999},{"openTime":1592964000000,"open":9640.45,"high":9640.45,"low":9632.11,"close":9632.9,"volume":4.187276,"closeTime":1592964899999},{"openTime":1592964900000,"open":9632.92,"high":9642.36,"low":9632.92,"close":9638.87,"volume":4.356184,"closeTime":1592965799999},{"openTime":1592965800000,"open":9637.71,"high":9642.14,"low":9634.53,"close":9641.99,"volume":2.178669,"closeTime":1592966699999},{"openTime":1592966700000,"open":9641.99,"high":9661,"low":9641.99,"close":9660.99,"volume":8.342839,"closeTime":1592967599999},{"openTime":1592967600000,"open":9654.19,"high":9662.87,"low":9642.07,"close":9647.81,"volume":7.712752,"closeTime":1592968499999},{"openTime":1592968500000,"open":9647.85,"high":9653.59,"low":9643.06,"close":9643.06,"volume":7.907643,"closeTime":1592969399999},{"openTime":1592969400000,"open":9647.82,"high":9647.82,"low":9639.4,"close":9639.72,"volume":2.955738,"closeTime":1592970299999},{"openTime":1592970300000,"open":9643.67,"high":9646.57,"low":9638.15,"close":9642.24,"volume":0.473976,"closeTime":1592971199999},{"openTime":1592971200000,"open":9646.75,"high":9649,"low":9635.68,"close":9637.44,"volume":6.872802,"closeTime":1592972099999},{"openTime":1592972100000,"open":9634.9,"high":9642.59,"low":9634.9,"close":9640.43,"volume":9.14069,"closeTime":1592972999999},{"openTime":1592973000000,"open":9640.55,"high":9650.16,"low":9639.1,"close":9650.16,"volume":26.418308,"closeTime":1592973899999},{"openTime":1592973900000,"open":9651.82,"high":9660.77,"low":9644.26,"close":9644.26,"volume":9.366372,"closeTime":1592974799999},{"openTime":1592974800000,"open":9653.93,"high":9653.95,"low":9632.91,"close":9641.98,"volume":18.26269,"closeTime":1592975699999},{"openTime":1592975700000,"open":9638.52,"high":9645,"low":9635.4,"close":9635.4,"volume":5.661616,"closeTime":1592976599999},{"openTime":1592976600000,"open":9641.12,"high":9647.86,"low":9632.11,"close":9643.63,"volume":3.898761,"closeTime":1592977499999},{"openTime":1592977500000,"open":9650.78,"high":9650.78,"low":9637.3,"close":9637.3,"volume":13.596294,"closeTime":1592978399999},{"openTime":1592978400000,"open":9642.35,"high":9662.87,"low":9642.35,"close":9658.99,"volume":17.206434,"closeTime":1592979299999},{"openTime":1592979300000,"open":9658.99,"high":9661.1,"low":9637.66,"close":9649.24,"volume":12.434904,"closeTime":1592980199999},{"openTime":1592980200000,"open":9644.21,"high":9653.91,"low":9640.82,"close":9649.55,"volume":12.995799,"closeTime":1592981099999},{"openTime":1592981100000,"open":9649.55,"high":9656,"low":9645.33,"close":9650.63,"volume":9.593504,"closeTime":1592981999999},{"openTime":1592982000000,"open":9651.94,"high":9656.52,"low":9643.44,"close":9643.44,"volume":12.594885,"closeTime":1592982899999},{"openTime":1592982900000,"open":9649.06,"high":9651.18,"low":9588.23,"close":9596.27,"volume":54.78701,"closeTime":1592983799999},{"openTime":1592983800000,"open":9592.38,"high":9609.02,"low":9516.54,"close":9552.78,"volume":65.795796,"closeTime":1592984699999},{"openTime":1592984700000,"open":9552.78,"high":9560.1,"low":9488.41,"close":9502.49,"volume":96.638318,"closeTime":1592985599999},{"openTime":1592985600000,"open":9503.92,"high":9543.01,"low":9474.45,"close":9535,"volume":32.479258,"closeTime":1592986499999},{"openTime":1592986500000,"open":9535,"high":9537.88,"low":9511.04,"close":9522.59,"volume":12.58067,"closeTime":1592987399999},{"openTime":1592987400000,"open":9523.96,"high":9528.4,"low":9506,"close":9523.16,"volume":20.832953,"closeTime":1592988299999},{"openTime":1592988300000,"open":9522.07,"high":9527.65,"low":9511.85,"close":9511.85,"volume":10.127789,"closeTime":1592989199999},{"openTime":1592989200000,"open":9504.01,"high":9522.89,"low":9504.01,"close":9510.11,"volume":3.610237,"closeTime":1592990099999},{"openTime":1592990100000,"open":9503.78,"high":9511.58,"low":9483.58,"close":9508.18,"volume":84.015773,"closeTime":1592990999999},{"openTime":1592991000000,"open":9503.15,"high":9509.22,"low":9484.36,"close":9490.04,"volume":88.200857,"closeTime":1592991899999},{"openTime":1592991900000,"open":9491,"high":9513.89,"low":9491,"close":9513.89,"volume":13.107055,"closeTime":1592992799999},{"openTime":1592992800000,"open":9514.4,"high":9518,"low":9501.42,"close":9513.25,"volume":4.967371,"closeTime":1592993699999},{"openTime":1592993700000,"open":9513.26,"high":9513.85,"low":9491.7,"close":9500.86,"volume":13.134979,"closeTime":1592994599999},{"openTime":1592994600000,"open":9498.75,"high":9508.52,"low":9250,"close":9376.26,"volume":226.869795,"closeTime":1592995499999},{"openTime":1592995500000,"open":9368.85,"high":9388,"low":9353.8,"close":9358.07,"volume":82.779902,"closeTime":1592996399999},{"openTime":1592996400000,"open":9364.3,"high":9394.29,"low":9350,"close":9388.23,"volume":35.213249,"closeTime":1592997299999},{"openTime":1592997300000,"open":9394.2,"high":9400,"low":9369.05,"close":9380.71,"volume":161.816531,"closeTime":1592998199999},{"openTime":1592998200000,"open":9380.71,"high":9380.71,"low":9308.81,"close":9356.2,"volume":71.264484,"closeTime":1592999099999},{"openTime":1592999100000,"open":9352.32,"high":9359.73,"low":9310.18,"close":9315.58,"volume":38.909534,"closeTime":1592999999999},{"openTime":1593000000000,"open":9309.75,"high":9355.3,"low":9258.11,"close":9349.09,"volume":38.983249,"closeTime":1593000899999},{"openTime":1593000900000,"open":9352.99,"high":9358.8,"low":9340.53,"close":9350,"volume":9.020239,"closeTime":1593001799999},{"openTime":1593001800000,"open":9348.63,"high":9373.55,"low":9348.63,"close":9369.33,"volume":16.63971,"closeTime":1593002699999},{"openTime":1593002700000,"open":9374.62,"high":9383.22,"low":9362.34,"close":9381.59,"volume":12.415826,"closeTime":1593003599999},{"openTime":1593003600000,"open":9370.42,"high":9412.88,"low":9368.66,"close":9408.53,"volume":18.282445,"closeTime":1593004499999},{"openTime":1593004500000,"open":9408.53,"high":9410.3,"low":9384.26,"close":9384.26,"volume":15.996353,"closeTime":1593005399999},{"openTime":1593005400000,"open":9381.79,"high":9394.51,"low":9372.56,"close":9387.66,"volume":19.298905,"closeTime":1593006299999},{"openTime":1593006300000,"open":9389.91,"high":9390.46,"low":9334.07,"close":9337.47,"volume":18.310608,"closeTime":1593007199999},{"openTime":1593007200000,"open":9329.52,"high":9350.29,"low":9321.56,"close":9349.41,"volume":12.962366,"closeTime":1593008099999},{"openTime":1593008100000,"open":9347.01,"high":9351.34,"low":9311.83,"close":9322.73,"volume":20.263455,"closeTime":1593008999999},{"openTime":1593009000000,"open":9328.42,"high":9333.63,"low":9291.66,"close":9308.13,"volume":17.44764,"closeTime":1593009899999},{"openTime":1593009900000,"open":9303.56,"high":9321.51,"low":9280,"close":9280.22,"volume":37.660633,"closeTime":1593010799999},{"openTime":1593010800000,"open":9280.21,"high":9315.77,"low":9261.34,"close":9287.19,"volume":41.218954,"closeTime":1593011699999},{"openTime":1593011700000,"open":9290,"high":9321.05,"low":9263.66,"close":9316.12,"volume":81.009816,"closeTime":1593012599999},{"openTime":1593012600000,"open":9312.4,"high":9312.4,"low":9217.83,"close":9235.44,"volume":82.602412,"closeTime":1593013499999},{"openTime":1593013500000,"open":9234.57,"high":9261.79,"low":9187.29,"close":9233.59,"volume":84.087461,"closeTime":1593014399999},{"openTime":1593014400000,"open":9233.59,"high":9278.59,"low":9222.34,"close":9255.9,"volume":68.49157,"closeTime":1593015299999},{"openTime":1593015300000,"open":9256.83,"high":9285.12,"low":9255.86,"close":9276.39,"volume":14.401105,"closeTime":1593016199999},{"openTime":1593016200000,"open":9276.39,"high":9309.49,"low":9271.7,"close":9296.86,"volume":55.625518,"closeTime":1593017099999},{"openTime":1593017100000,"open":9296.86,"high":9303.36,"low":9284.28,"close":9289.19,"volume":15.057561,"closeTime":1593017999999},{"openTime":1593018000000,"open":9292.82,"high":9301.96,"low":9291.67,"close":9295.37,"volume":7.993396,"closeTime":1593018899999},{"openTime":1593018900000,"open":9295.37,"high":9311,"low":9287.24,"close":9288.02,"volume":28.471003,"closeTime":1593019799999},{"openTime":1593019800000,"open":9286.23,"high":9286.23,"low":9265.75,"close":9283,"volume":10.019416,"closeTime":1593020699999},{"openTime":1593020700000,"open":9282.65,"high":9292.92,"low":9270.61,"close":9292.51,"volume":18.656724,"closeTime":1593021599999},{"openTime":1593021600000,"open":9293.96,"high":9304.97,"low":9281.28,"close":9301.07,"volume":15.315411,"closeTime":1593022499999},{"openTime":1593022500000,"open":9304.77,"high":9316.14,"low":9297.1,"close":9304.58,"volume":5.753438,"closeTime":1593023399999},{"openTime":1593023400000,"open":9312.92,"high":9325.42,"low":9301.16,"close":9301.16,"volume":4.221129,"closeTime":1593024299999},{"openTime":1593024300000,"open":9307,"high":9313.61,"low":9299.48,"close":9299.62,"volume":7.900364,"closeTime":1593025199999},{"openTime":1593025200000,"open":9299.62,"high":9327.01,"low":9299.62,"close":9320,"volume":20.16505,"closeTime":1593026099999},{"openTime":1593026100000,"open":9323.32,"high":9332.43,"low":9301.99,"close":9301.99,"volume":35.645189,"closeTime":1593026999999},{"openTime":1593027000000,"open":9306.69,"high":9306.69,"low":9295,"close":9303.04,"volume":20.586688,"closeTime":1593027899999},{"openTime":1593027900000,"open":9303.08,"high":9307.91,"low":9279,"close":9285.73,"volume":21.494033,"closeTime":1593028799999},{"openTime":1593028800000,"open":9283.49,"high":9300.66,"low":9267.85,"close":9300.66,"volume":20.894737,"closeTime":1593029699999},{"openTime":1593029700000,"open":9299.81,"high":9305.54,"low":9298.08,"close":9298.08,"volume":6.77948,"closeTime":1593030599999},{"openTime":1593030600000,"open":9303.17,"high":9310.47,"low":9298.13,"close":9309.4,"volume":6.425498,"closeTime":1593031499999},{"openTime":1593031500000,"open":9309.38,"high":9310.7,"low":9284.82,"close":9287.64,"volume":11.804941,"closeTime":1593032399999},{"openTime":1593032400000,"open":9287.71,"high":9293.61,"low":9255.93,"close":9264.96,"volume":26.784066,"closeTime":1593033299999},{"openTime":1593033300000,"open":9263.63,"high":9263.63,"low":9223.54,"close":9245,"volume":33.760973,"closeTime":1593034199999},{"openTime":1593034200000,"open":9244.3,"high":9257.6,"low":9232.53,"close":9255.72,"volume":11.186567,"closeTime":1593035099999},{"openTime":1593035100000,"open":9257.7,"high":9262.4,"low":9242.91,"close":9255.93,"volume":5.991457,"closeTime":1593035999999},{"openTime":1593036000000,"open":9255.91,"high":9274.5,"low":9255.91,"close":9271.49,"volume":30.916174,"closeTime":1593036899999},{"openTime":1593036900000,"open":9274.04,"high":9281.15,"low":9269.24,"close":9275.21,"volume":17.894842,"closeTime":1593037799999},{"openTime":1593037800000,"open":9266.54,"high":9266.54,"low":9253.7,"close":9264.78,"volume":14.661525,"closeTime":1593038699999},{"openTime":1593038700000,"open":9265.01,"high":9285.51,"low":9261.48,"close":9284.46,"volume":3.942893,"closeTime":1593039599999},{"openTime":1593039600000,"open":9287.69,"high":9302.35,"low":9284.66,"close":9302.35,"volume":7.337125,"closeTime":1593040499999},{"openTime":1593040500000,"open":9302.34,"high":9312.72,"low":9290.76,"close":9302.12,"volume":49.881658,"closeTime":1593041399999},{"openTime":1593041400000,"open":9302.12,"high":9309.32,"low":9296.93,"close":9305,"volume":19.455642,"closeTime":1593042299999},{"openTime":1593042300000,"open":9305,"high":9305,"low":9265.76,"close":9285.43,"volume":52.916357,"closeTime":1593043199999},{"openTime":1593043200000,"open":9280.38,"high":9284.86,"low":9253.25,"close":9276.48,"volume":21.529459,"closeTime":1593044099999},{"openTime":1593044100000,"open":9270.1,"high":9282.15,"low":9265.67,"close":9279.95,"volume":2.01924,"closeTime":1593044999999},{"openTime":1593045000000,"open":9280.6,"high":9280.6,"low":9255.94,"close":9255.94,"volume":3.127255,"closeTime":1593045899999},{"openTime":1593045900000,"open":9257.94,"high":9264.76,"low":9229.05,"close":9249.82,"volume":26.61626,"closeTime":1593046799999},{"openTime":1593046800000,"open":9254.92,"high":9276.92,"low":9254.92,"close":9271.49,"volume":4.551299,"closeTime":1593047699999},{"openTime":1593047700000,"open":9270.68,"high":9292.68,"low":9267.15,"close":9288.65,"volume":12.187048,"closeTime":1593048599999},{"openTime":1593048600000,"open":9284.7,"high":9285.04,"low":9270.4,"close":9271.47,"volume":1.286732,"closeTime":1593049499999},{"openTime":1593049500000,"open":9264.13,"high":9272.51,"low":9261.34,"close":9261.34,"volume":2.037363,"closeTime":1593050399999},{"openTime":1593050400000,"open":9268.5,"high":9270.65,"low":9251.51,"close":9251.51,"volume":7.507884,"closeTime":1593051299999},{"openTime":1593051300000,"open":9255.31,"high":9266.4,"low":9226.31,"close":9226.31,"volume":2.812491,"closeTime":1593052199999},{"openTime":1593052200000,"open":9230.72,"high":9248.27,"low":9210.16,"close":9238.8,"volume":6.722143,"closeTime":1593053099999},{"openTime":1593053100000,"open":9242.73,"high":9250.9,"low":9238.8,"close":9240.43,"volume":4.641729,"closeTime":1593053999999},{"openTime":1593054000000,"open":9235.94,"high":9235.94,"low":9084.21,"close":9093.22,"volume":88.94861,"closeTime":1593054899999},{"openTime":1593054900000,"open":9094.67,"high":9137.78,"low":9069.68,"close":9087.99,"volume":41.640923,"closeTime":1593055799999},{"openTime":1593055800000,"open":9081.68,"high":9081.68,"low":8981.4,"close":9068.23,"volume":149.002608,"closeTime":1593056699999},{"openTime":1593056700000,"open":9069.63,"high":9101.63,"low":9042.67,"close":9076.78,"volume":34.460107,"closeTime":1593057599999},{"openTime":1593057600000,"open":9085.46,"high":9136.88,"low":9073.65,"close":9116.15,"volume":27.454901,"closeTime":1593058499999},{"openTime":1593058500000,"open":9122.23,"high":9131.64,"low":9086.91,"close":9103.94,"volume":50.228699,"closeTime":1593059399999},{"openTime":1593059400000,"open":9107.37,"high":9122.94,"low":9095.63,"close":9122.94,"volume":17.366964,"closeTime":1593060299999},{"openTime":1593060300000,"open":9121.98,"high":9127.99,"low":9098.77,"close":9098.77,"volume":8.500056,"closeTime":1593061199999},{"openTime":1593061200000,"open":9101.12,"high":9116.67,"low":9088.69,"close":9108.45,"volume":14.296805,"closeTime":1593062099999},{"openTime":1593062100000,"open":9110,"high":9154.75,"low":9110,"close":9144.41,"volume":12.94295,"closeTime":1593062999999},{"openTime":1593063000000,"open":9148.8,"high":9184.54,"low":9148.8,"close":9178.75,"volume":11.265085,"closeTime":1593063899999},{"openTime":1593063900000,"open":9183.22,"high":9183.22,"low":9163.25,"close":9164.23,"volume":12.995199,"closeTime":1593064799999},{"openTime":1593064800000,"open":9169.38,"high":9185.13,"low":9169.38,"close":9180.36,"volume":17.786575,"closeTime":1593065699999},{"openTime":1593065700000,"open":9173.1,"high":9173.1,"low":9150.06,"close":9162.01,"volume":13.17701,"closeTime":1593066599999},{"openTime":1593066600000,"open":9164.8,"high":9174.2,"low":9164.41,"close":9168.22,"volume":5.079846,"closeTime":1593067499999},{"openTime":1593067500000,"open":9174.09,"high":9181.08,"low":9169.23,"close":9169.23,"volume":3.181369,"closeTime":1593068399999},{"openTime":1593068400000,"open":9168.92,"high":9176.73,"low":9140,"close":9140,"volume":14.183327,"closeTime":1593069299999},{"openTime":1593069300000,"open":9149.66,"high":9150.47,"low":9131.57,"close":9140.76,"volume":19.133264,"closeTime":1593070199999},{"openTime":1593070200000,"open":9135.24,"high":9176.13,"low":9135.24,"close":9165.27,"volume":64.739947,"closeTime":1593071099999},{"openTime":1593071100000,"open":9172.63,"high":9174.44,"low":9156.37,"close":9162.18,"volume":7.563868,"closeTime":1593071999999},{"openTime":1593072000000,"open":9162.88,"high":9260.09,"low":9162.88,"close":9251.57,"volume":25.886098,"closeTime":1593072899999},{"openTime":1593072900000,"open":9252.66,"high":9282.13,"low":9252.66,"close":9279.51,"volume":34.183506,"closeTime":1593073799999},{"openTime":1593073800000,"open":9279.51,"high":9308.8,"low":9268.48,"close":9306,"volume":45.840719,"closeTime":1593074699999},{"openTime":1593074700000,"open":9309.43,"high":9327.01,"low":9284.31,"close":9287.86,"volume":42.852038,"closeTime":1593075599999},{"openTime":1593075600000,"open":9293.9,"high":9308.11,"low":9272.67,"close":9275.81,"volume":21.389938,"closeTime":1593076499999},{"openTime":1593076500000,"open":9279.33,"high":9282.85,"low":9265.75,"close":9273.58,"volume":9.097249,"closeTime":1593077399999},{"openTime":1593077400000,"open":9270.16,"high":9276.64,"low":9258.71,"close":9271.4,"volume":16.810483,"closeTime":1593078299999},{"openTime":1593078300000,"open":9271.4,"high":9278.9,"low":9242.94,"close":9250.22,"volume":26.864843,"closeTime":1593079199999},{"openTime":1593079200000,"open":9246.8,"high":9264.12,"low":9240.62,"close":9261.32,"volume":10.134629,"closeTime":1593080099999},{"openTime":1593080100000,"open":9262.71,"high":9267.81,"low":9247.24,"close":9247.24,"volume":7.008942,"closeTime":1593080999999},{"openTime":1593081000000,"open":9252.22,"high":9272.71,"low":9252.22,"close":9266.75,"volume":6.269029,"closeTime":1593081899999},{"openTime":1593081900000,"open":9267.95,"high":9267.95,"low":9245.28,"close":9256.85,"volume":9.22747,"closeTime":1593082799999},{"openTime":1593082800000,"open":9266.11,"high":9266.11,"low":9244.84,"close":9258.99,"volume":8.625808,"closeTime":1593083699999},{"openTime":1593083700000,"open":9258.87,"high":9268.02,"low":9257.43,"close":9261.48,"volume":2.692759,"closeTime":1593084599999},{"openTime":1593084600000,"open":9261.48,"high":9286.41,"low":9260.17,"close":9272.74,"volume":7.099782,"closeTime":1593085499999},{"openTime":1593085500000,"open":9274.73,"high":9279.48,"low":9246.28,"close":9251,"volume":3.984318,"closeTime":1593086399999},{"openTime":1593086400000,"open":9251,"high":9257.46,"low":9207.32,"close":9217.31,"volume":12.976085,"closeTime":1593087299999},{"openTime":1593087300000,"open":9215.19,"high":9215.71,"low":9159.88,"close":9166.64,"volume":27.252454,"closeTime":1593088199999},{"openTime":1593088200000,"open":9164.87,"high":9200,"low":9150.08,"close":9184.96,"volume":10.517804,"closeTime":1593089099999},{"openTime":1593089100000,"open":9189.48,"high":9196.63,"low":9167.74,"close":9171.57,"volume":5.883515,"closeTime":1593089999999},{"openTime":1593090000000,"open":9174.4,"high":9234.62,"low":9160.92,"close":9222.58,"volume":13.980288,"closeTime":1593090899999},{"openTime":1593090900000,"open":9222.58,"high":9229.34,"low":9213.26,"close":9220.41,"volume":6.193774,"closeTime":1593091799999},{"openTime":1593091800000,"open":9222.54,"high":9222.54,"low":9189.43,"close":9196.34,"volume":3.621052,"closeTime":1593092699999},{"openTime":1593092700000,"open":9189.41,"high":9205.81,"low":9176.87,"close":9180.02,"volume":6.307808,"closeTime":1593093599999},{"openTime":1593093600000,"open":9188.39,"high":9223.95,"low":9188.37,"close":9223.95,"volume":8.312532,"closeTime":1593094499999},{"openTime":1593094500000,"open":9225.41,"high":9257.72,"low":9214.73,"close":9250.56,"volume":15.901342,"closeTime":1593095399999},{"openTime":1593095400000,"open":9250.56,"high":9260.09,"low":9234.89,"close":9243.62,"volume":26.271862,"closeTime":1593096299999},{"openTime":1593096300000,"open":9247.8,"high":9251.63,"low":9239.82,"close":9240.53,"volume":42.082973,"closeTime":1593097199999},{"openTime":1593097200000,"open":9241.36,"high":9241.75,"low":9216,"close":9225.15,"volume":6.680596,"closeTime":1593098099999},{"openTime":1593098100000,"open":9226.46,"high":9240.89,"low":9222.35,"close":9239.79,"volume":9.041753,"closeTime":1593098999999},{"openTime":1593099000000,"open":9236.29,"high":9236.29,"low":9208.22,"close":9213.1,"volume":6.547698,"closeTime":1593099899999},{"openTime":1593099900000,"open":9211.83,"high":9230,"low":9205.93,"close":9230,"volume":12.350969,"closeTime":1593100799999},{"openTime":1593100800000,"open":9229.99,"high":9240.33,"low":9201.52,"close":9210.8,"volume":13.114803,"closeTime":1593101699999},{"openTime":1593101700000,"open":9210.96,"high":9275.74,"low":9208.13,"close":9273.68,"volume":25.935142,"closeTime":1593102599999},{"openTime":1593102600000,"open":9273.68,"high":9288.92,"low":9258.48,"close":9279.55,"volume":72.197978,"closeTime":1593103499999},{"openTime":1593103500000,"open":9281.77,"high":9287,"low":9275.12,"close":9282.91,"volume":13.655691,"closeTime":1593104399999},{"openTime":1593104400000,"open":9285.3,"high":9285.33,"low":9267.83,"close":9281.64,"volume":11.934921,"closeTime":1593105299999},{"openTime":1593105300000,"open":9280.15,"high":9288.94,"low":9269.18,"close":9276.44,"volume":9.026909,"closeTime":1593106199999},{"openTime":1593106200000,"open":9276.44,"high":9277.4,"low":9261.6,"close":9267.29,"volume":5.563685,"closeTime":1593107099999},{"openTime":1593107100000,"open":9261.4,"high":9276.41,"low":9258.62,"close":9271.85,"volume":7.538971,"closeTime":1593107999999},{"openTime":1593108000000,"open":9272.66,"high":9279.1,"low":9263.53,"close":9269.29,"volume":6.321373,"closeTime":1593108899999},{"openTime":1593108900000,"open":9263.55,"high":9265.57,"low":9243.5,"close":9254.35,"volume":15.098751,"closeTime":1593109799999},{"openTime":1593109800000,"open":9254.79,"high":9254.79,"low":9240,"close":9252.44,"volume":11.562359,"closeTime":1593110699999},{"openTime":1593110700000,"open":9246.25,"high":9258.73,"low":9245.09,"close":9245.09,"volume":9.435345,"closeTime":1593111599999},{"openTime":1593111600000,"open":9245.09,"high":9267.29,"low":9230.03,"close":9258.83,"volume":12.183031,"closeTime":1593112499999},{"openTime":1593112500000,"open":9263.67,"high":9285.88,"low":9263.67,"close":9280.44,"volume":7.534538,"closeTime":1593113399999},{"openTime":1593113400000,"open":9282.5,"high":9290.44,"low":9277.05,"close":9289.98,"volume":12.688071,"closeTime":1593114299999},{"openTime":1593114300000,"open":9280.75,"high":9283.21,"low":9270.1,"close":9277.96,"volume":4.197504,"closeTime":1593115199999},{"openTime":1593115200000,"open":9281.72,"high":9296,"low":9276.47,"close":9276.47,"volume":8.990023,"closeTime":1593116099999},{"openTime":1593116100000,"open":9276.46,"high":9282.56,"low":9272.17,"close":9282.56,"volume":15.388788,"closeTime":1593116999999},{"openTime":1593117000000,"open":9277.55,"high":9285.2,"low":9270,"close":9272.32,"volume":6.952948,"closeTime":1593117899999},{"openTime":1593117900000,"open":9267.94,"high":9274.39,"low":9267.88,"close":9269.07,"volume":2.561058,"closeTime":1593118799999},{"openTime":1593118800000,"open":9269.07,"high":9317.42,"low":9269.06,"close":9305.01,"volume":18.271732,"closeTime":1593119699999},{"openTime":1593119700000,"open":9305.01,"high":9335.54,"low":9294.42,"close":9299.1,"volume":7.872236,"closeTime":1593120599999},{"openTime":1593120600000,"open":9297.35,"high":9312.15,"low":9279.52,"close":9283.5,"volume":3.177992,"closeTime":1593121499999},{"openTime":1593121500000,"open":9286.63,"high":9303.27,"low":9286.63,"close":9298.05,"volume":3.40075,"closeTime":1593122399999},{"openTime":1593122400000,"open":9301.88,"high":9306.93,"low":9282.56,"close":9282.56,"volume":8.91822,"closeTime":1593123299999},{"openTime":1593123300000,"open":9281.45,"high":9283.41,"low":9230.5,"close":9243.98,"volume":59.884152,"closeTime":1593124199999},{"openTime":1593124200000,"open":9250.05,"high":9250.05,"low":9206.41,"close":9231.47,"volume":42.020881,"closeTime":1593125099999},{"openTime":1593125100000,"open":9231.47,"high":9258.4,"low":9219.6,"close":9258.4,"volume":10.242799,"closeTime":1593125999999},{"openTime":1593126000000,"open":9248.17,"high":9252.36,"low":9237.89,"close":9240.02,"volume":10.175701,"closeTime":1593126899999},{"openTime":1593126900000,"open":9238.7,"high":9248.13,"low":9229.83,"close":9248.13,"volume":2.120117,"closeTime":1593127799999},{"openTime":1593127800000,"open":9246,"high":9255.58,"low":9240.33,"close":9249.08,"volume":3.976874,"closeTime":1593128699999},{"openTime":1593128700000,"open":9254,"high":9254,"low":9238.63,"close":9243.33,"volume":6.693456,"closeTime":1593129599999},{"openTime":1593129600000,"open":9237.01,"high":9237.01,"low":9213.68,"close":9229.03,"volume":7.077887,"closeTime":1593130499999},{"openTime":1593130500000,"open":9223.91,"high":9259.13,"low":9173.95,"close":9258.07,"volume":49.383582,"closeTime":1593131399999},{"openTime":1593131400000,"open":9261.27,"high":9273.42,"low":9254.37,"close":9267.08,"volume":8.018562,"closeTime":1593132299999},{"openTime":1593132300000,"open":9263.11,"high":9286.61,"low":9263.11,"close":9273.69,"volume":11.328427,"closeTime":1593133199999},{"openTime":1593133200000,"open":9281.44,"high":9289.05,"low":9272.9,"close":9280.01,"volume":1.28794,"closeTime":1593134099999},{"openTime":1593134100000,"open":9276.59,"high":9276.59,"low":9257.85,"close":9257.85,"volume":9.264967,"closeTime":1593134999999},{"openTime":1593135000000,"open":9258.05,"high":9267.47,"low":9256.22,"close":9263.81,"volume":13.362658,"closeTime":1593135899999},{"openTime":1593135900000,"open":9262.69,"high":9273.74,"low":9236.91,"close":9244.03,"volume":12.878033,"closeTime":1593136799999},{"openTime":1593136800000,"open":9244.42,"high":9244.42,"low":9224.51,"close":9228.41,"volume":14.687989,"closeTime":1593137699999},{"openTime":1593137700000,"open":9229.39,"high":9240.89,"low":9224.25,"close":9232.34,"volume":4.327711,"closeTime":1593138599999},{"openTime":1593138600000,"open":9232.34,"high":9247.94,"low":9231.62,"close":9235.49,"volume":8.724078,"closeTime":1593139499999},{"openTime":1593139500000,"open":9234.64,"high":9250.73,"low":9231.47,"close":9247.09,"volume":4.272811,"closeTime":1593140399999},{"openTime":1593140400000,"open":9247.27,"high":9247.27,"low":9226.32,"close":9226.32,"volume":2.928365,"closeTime":1593141299999},{"openTime":1593141300000,"open":9225.7,"high":9231.27,"low":9220,"close":9227.23,"volume":3.519494,"closeTime":1593142199999},{"openTime":1593142200000,"open":9227.22,"high":9242.72,"low":9222.67,"close":9241.69,"volume":2.368113,"closeTime":1593143099999},{"openTime":1593143100000,"open":9241.69,"high":9245.35,"low":9233.97,"close":9234.44,"volume":4.626758,"closeTime":1593143999999},{"openTime":1593144000000,"open":9233.37,"high":9233.37,"low":9220,"close":9220,"volume":4.806472,"closeTime":1593144899999},{"openTime":1593144900000,"open":9228.6,"high":9239.13,"low":9221.62,"close":9234.07,"volume":3.204838,"closeTime":1593145799999},{"openTime":1593145800000,"open":9233.89,"high":9241.51,"low":9230,"close":9241.51,"volume":3.695529,"closeTime":1593146699999},{"openTime":1593146700000,"open":9243.45,"high":9256.71,"low":9243.4,"close":9251.93,"volume":3.003374,"closeTime":1593147599999},{"openTime":1593147600000,"open":9251.55,"high":9261.19,"low":9241.78,"close":9244.29,"volume":4.672912,"closeTime":1593148499999},{"openTime":1593148500000,"open":9244.29,"high":9245.94,"low":9185.84,"close":9229.83,"volume":64.690724,"closeTime":1593149399999},{"openTime":1593149400000,"open":9227.33,"high":9231.55,"low":9216.46,"close":9217.66,"volume":10.041319,"closeTime":1593150299999},{"openTime":1593150300000,"open":9211.63,"high":9218.86,"low":9198.91,"close":9203.13,"volume":13.23819,"closeTime":1593151199999},{"openTime":1593151200000,"open":9203.11,"high":9213.64,"low":9175.8,"close":9208.96,"volume":24.024304,"closeTime":1593152099999},{"openTime":1593152100000,"open":9208.96,"high":9218.34,"low":9199.36,"close":9216.2,"volume":3.372275,"closeTime":1593152999999},{"openTime":1593153000000,"open":9215.67,"high":9221.31,"low":9202.11,"close":9204.39,"volume":8.418088,"closeTime":1593153899999},{"openTime":1593153900000,"open":9210.16,"high":9210.16,"low":9197.66,"close":9202.37,"volume":4.515748,"closeTime":1593154799999},{"openTime":1593154800000,"open":9197.35,"high":9197.35,"low":9135.32,"close":9158.22,"volume":51.24635,"closeTime":1593155699999},{"openTime":1593155700000,"open":9165.65,"high":9166.44,"low":9098.65,"close":9123.43,"volume":42.697579,"closeTime":1593156599999},{"openTime":1593156600000,"open":9114.81,"high":9130.59,"low":9090.53,"close":9124.7,"volume":28.478462,"closeTime":1593157499999},{"openTime":1593157500000,"open":9122.28,"high":9151.19,"low":9076.46,"close":9123.4,"volume":41.366494,"closeTime":1593158399999},{"openTime":1593158400000,"open":9125.25,"high":9145.44,"low":9106.15,"close":9120.57,"volume":31.000765,"closeTime":1593159299999},{"openTime":1593159300000,"open":9116.63,"high":9139.25,"low":9113.29,"close":9119.08,"volume":6.210203,"closeTime":1593160199999},{"openTime":1593160200000,"open":9120.6,"high":9131.47,"low":9102.74,"close":9125.31,"volume":6.389254,"closeTime":1593161099999},{"openTime":1593161100000,"open":9125.06,"high":9130.76,"low":9095.31,"close":9117.62,"volume":33.491735,"closeTime":1593161999999},{"openTime":1593162000000,"open":9117.62,"high":9117.62,"low":9081.49,"close":9087.21,"volume":25.911118,"closeTime":1593162899999},{"openTime":1593162900000,"open":9086.51,"high":9114.17,"low":9078,"close":9110.02,"volume":14.369286,"closeTime":1593163799999},{"openTime":1593163800000,"open":9107.85,"high":9222.91,"low":9107.85,"close":9199.01,"volume":39.295537,"closeTime":1593164699999},{"openTime":1593164700000,"open":9202,"high":9214.56,"low":9192.71,"close":9199.29,"volume":12.763141,"closeTime":1593165599999},{"openTime":1593165600000,"open":9200,"high":9243.07,"low":9200,"close":9221.69,"volume":24.555249,"closeTime":1593166499999},{"openTime":1593166500000,"open":9218.82,"high":9221.99,"low":9202.94,"close":9217.67,"volume":10.844651,"closeTime":1593167399999},{"openTime":1593167400000,"open":9217,"high":9217,"low":9192.18,"close":9194.43,"volume":3.977552,"closeTime":1593168299999},{"openTime":1593168300000,"open":9189.84,"high":9205.82,"low":9188.05,"close":9203.06,"volume":4.917162,"closeTime":1593169199999},{"openTime":1593169200000,"open":9209,"high":9209,"low":9186.95,"close":9193.12,"volume":10.085503,"closeTime":1593170099999},{"openTime":1593170100000,"open":9190.69,"high":9192.98,"low":9174,"close":9174.64,"volume":5.039511,"closeTime":1593170999999},{"openTime":1593171000000,"open":9177.39,"high":9183.76,"low":9150.24,"close":9150.24,"volume":4.935051,"closeTime":1593171899999},{"openTime":1593171900000,"open":9145.8,"high":9175.75,"low":9137.8,"close":9173.18,"volume":10.556283,"closeTime":1593172799999},{"openTime":1593172800000,"open":9173.19,"high":9202.2,"low":9170.17,"close":9202.2,"volume":11.806591,"closeTime":1593173699999},{"openTime":1593173700000,"open":9201.5,"high":9206.13,"low":9183.64,"close":9193.57,"volume":10.874187,"closeTime":1593174599999},{"openTime":1593174600000,"open":9194.35,"high":9202.6,"low":9179.12,"close":9185.46,"volume":10.007409,"closeTime":1593175499999},{"openTime":1593175500000,"open":9179.84,"high":9206.69,"low":9179.04,"close":9194.79,"volume":7.432169,"closeTime":1593176399999},{"openTime":1593176400000,"open":9194.79,"high":9220.79,"low":9188,"close":9191.73,"volume":7.33379,"closeTime":1593177299999},{"openTime":1593177300000,"open":9189.45,"high":9190.55,"low":9173.84,"close":9180.2,"volume":10.990414,"closeTime":1593178199999},{"openTime":1593178200000,"open":9182.97,"high":9187.26,"low":9162.48,"close":9162.48,"volume":9.268252,"closeTime":1593179099999},{"openTime":1593179100000,"open":9166,"high":9175.63,"low":9130.61,"close":9139.81,"volume":44.478876,"closeTime":1593179999999},{"openTime":1593180000000,"open":9131.72,"high":9141.61,"low":9094.07,"close":9109.14,"volume":31.390262,"closeTime":1593180899999},{"openTime":1593180900000,"open":9109.34,"high":9120.3,"low":9025,"close":9074.74,"volume":66.644966,"closeTime":1593181799999},{"openTime":1593181800000,"open":9078.38,"high":9090.82,"low":9040,"close":9061.49,"volume":35.192296,"closeTime":1593182699999},{"openTime":1593182700000,"open":9061.67,"high":9087.21,"low":9055.05,"close":9072.65,"volume":14.174153,"closeTime":1593183599999},{"openTime":1593183600000,"open":9075.84,"high":9192.36,"low":9073.89,"close":9157.73,"volume":46.199221,"closeTime":1593184499999},{"openTime":1593184500000,"open":9158.85,"high":9159.86,"low":9122.49,"close":9125,"volume":18.325994,"closeTime":1593185399999},{"openTime":1593185400000,"open":9127.93,"high":9151.81,"low":9127.93,"close":9139.31,"volume":17.423647,"closeTime":1593186299999},{"openTime":1593186300000,"open":9140.24,"high":9141.74,"low":9119.59,"close":9141.74,"volume":10.122046,"closeTime":1593187199999},{"openTime":1593187200000,"open":9141,"high":9145.37,"low":9103.29,"close":9117.28,"volume":20.618997,"closeTime":1593188099999},{"openTime":1593188100000,"open":9117.28,"high":9140.48,"low":9081.5,"close":9129.33,"volume":35.324802,"closeTime":1593188999999},{"openTime":1593189000000,"open":9127.3,"high":9134.52,"low":9122.3,"close":9125.49,"volume":15.883207,"closeTime":1593189899999},{"openTime":1593189900000,"open":9124.07,"high":9146.97,"low":9122.83,"close":9146.55,"volume":4.728658,"closeTime":1593190799999},{"openTime":1593190800000,"open":9137.65,"high":9169.4,"low":9134.55,"close":9156.68,"volume":5.118478,"closeTime":1593191699999},{"openTime":1593191700000,"open":9155.69,"high":9168.61,"low":9150.73,"close":9150.73,"volume":24.95912,"closeTime":1593192599999},{"openTime":1593192600000,"open":9156.72,"high":9161.78,"low":9148.61,"close":9153.92,"volume":5.216839,"closeTime":1593193499999},{"openTime":1593193500000,"open":9159.66,"high":9159.66,"low":9137.43,"close":9148.62,"volume":7.683799,"closeTime":1593194399999},{"openTime":1593194400000,"open":9148.49,"high":9154.6,"low":9136.35,"close":9154.6,"volume":8.948787,"closeTime":1593195299999},{"openTime":1593195300000,"open":9149.14,"high":9170.98,"low":9148.7,"close":9154.61,"volume":8.557269,"closeTime":1593196199999},{"openTime":1593196200000,"open":9154.61,"high":9165.63,"low":9136.69,"close":9142.46,"volume":12.149861,"closeTime":1593197099999},{"openTime":1593197100000,"open":9139.89,"high":9145.62,"low":9128.65,"close":9132.88,"volume":5.580455,"closeTime":1593197999999},{"openTime":1593198000000,"open":9135.26,"high":9156.31,"low":9135.26,"close":9155.78,"volume":12.123587,"closeTime":1593198899999},{"openTime":1593198900000,"open":9157.31,"high":9160.17,"low":9137.59,"close":9146.05,"volume":7.629873,"closeTime":1593199799999},{"openTime":1593199800000,"open":9139.11,"high":9151.54,"low":9122,"close":9151.54,"volume":15.051085,"closeTime":1593200699999},{"openTime":1593200700000,"open":9151.42,"high":9162.31,"low":9147.76,"close":9161.24,"volume":45.939306,"closeTime":1593201599999},{"openTime":1593201600000,"open":9161.24,"high":9205.75,"low":9161.24,"close":9179.74,"volume":24.630263,"closeTime":1593202499999},{"openTime":1593202500000,"open":9184.27,"high":9189.47,"low":9169.43,"close":9181.4,"volume":15.212358,"closeTime":1593203399999},{"openTime":1593203400000,"open":9187.55,"high":9203.73,"low":9176.51,"close":9193.77,"volume":14.538872,"closeTime":1593204299999},{"openTime":1593204300000,"open":9199.21,"high":9202.89,"low":9189.32,"close":9189.32,"volume":7.523039,"closeTime":1593205199999},{"openTime":1593205200000,"open":9189.63,"high":9205.84,"low":9188.11,"close":9203.98,"volume":10.052583,"closeTime":1593206099999},{"openTime":1593206100000,"open":9199.46,"high":9205.08,"low":9177.19,"close":9177.19,"volume":9.191302,"closeTime":1593206999999},{"openTime":1593207000000,"open":9184.85,"high":9186.99,"low":9170,"close":9170,"volume":7.009377,"closeTime":1593207899999},{"openTime":1593207900000,"open":9166.39,"high":9176.87,"low":9166.09,"close":9172.27,"volume":9.971416,"closeTime":1593208799999},{"openTime":1593208800000,"open":9172.01,"high":9191.7,"low":9172.01,"close":9188,"volume":13.465776,"closeTime":1593209699999},{"openTime":1593209700000,"open":9188,"high":9188.86,"low":9162.46,"close":9162.46,"volume":8.355914,"closeTime":1593210599999},{"openTime":1593210600000,"open":9163.04,"high":9172.58,"low":9153.77,"close":9171.68,"volume":3.961733,"closeTime":1593211499999},{"openTime":1593211500000,"open":9171.31,"high":9180.79,"low":9162.49,"close":9165.28,"volume":0.844248,"closeTime":1593212399999},{"openTime":1593212400000,"open":9165.22,"high":9167.1,"low":9141.54,"close":9144.91,"volume":12.631888,"closeTime":1593213299999},{"openTime":1593213300000,"open":9150.31,"high":9160.9,"low":9148.81,"close":9159.79,"volume":4.048846,"closeTime":1593214199999},{"openTime":1593214200000,"open":9159.41,"high":9168.9,"low":9158.45,"close":9163.89,"volume":5.833466,"closeTime":1593215099999},{"openTime":1593215100000,"open":9163.89,"high":9167.5,"low":9146.78,"close":9150.85,"volume":5.953537,"closeTime":1593215999999},{"openTime":1593216000000,"open":9159.03,"high":9160.22,"low":9118.98,"close":9133.61,"volume":13.029623,"closeTime":1593216899999},{"openTime":1593216900000,"open":9131.4,"high":9131.4,"low":9108.78,"close":9115.25,"volume":16.744523,"closeTime":1593217799999},{"openTime":1593217800000,"open":9115.25,"high":9117.09,"low":9102.06,"close":9107.69,"volume":3.467155,"closeTime":1593218699999},{"openTime":1593218700000,"open":9106.9,"high":9134.8,"low":9106.9,"close":9133.9,"volume":5.904459,"closeTime":1593219599999},{"openTime":1593219600000,"open":9133,"high":9134.81,"low":9110.2,"close":9110.2,"volume":11.236361,"closeTime":1593220499999},{"openTime":1593220500000,"open":9116.37,"high":9128.03,"low":9093.7,"close":9124.06,"volume":11.290709,"closeTime":1593221399999},{"openTime":1593221400000,"open":9124.06,"high":9139.94,"low":9124.06,"close":9131.05,"volume":4.494253,"closeTime":1593222299999},{"openTime":1593222300000,"open":9134.1,"high":9143.75,"low":9134.1,"close":9142.52,"volume":1.056711,"closeTime":1593223199999},{"openTime":1593223200000,"open":9143,"high":9145.83,"low":9120.33,"close":9124.47,"volume":6.286047,"closeTime":1593224099999},{"openTime":1593224100000,"open":9127.4,"high":9132.54,"low":9118.65,"close":9120.31,"volume":12.210047,"closeTime":1593224999999},{"openTime":1593225000000,"open":9117.01,"high":9118.17,"low":9110.56,"close":9114.77,"volume":4.608091,"closeTime":1593225899999},{"openTime":1593225900000,"open":9113.55,"high":9131.4,"low":9106.4,"close":9131.29,"volume":2.084432,"closeTime":1593226799999},{"openTime":1593226800000,"open":9131.29,"high":9131.32,"low":9120.04,"close":9128.88,"volume":2.887845,"closeTime":1593227699999},{"openTime":1593227700000,"open":9123.46,"high":9176.13,"low":9123.46,"close":9149.93,"volume":11.68368,"closeTime":1593228599999},{"openTime":1593228600000,"open":9152.66,"high":9165.73,"low":9152.3,"close":9152.3,"volume":4.575384,"closeTime":1593229499999},{"openTime":1593229500000,"open":9156.05,"high":9156.05,"low":9141.21,"close":9150.37,"volume":4.582235,"closeTime":1593230399999},{"openTime":1593230400000,"open":9150.37,"high":9167,"low":9146.05,"close":9146.78,"volume":2.91111,"closeTime":1593231299999},{"openTime":1593231300000,"open":9148.96,"high":9156.41,"low":9135.38,"close":9135.38,"volume":9.436879,"closeTime":1593232199999},{"openTime":1593232200000,"open":9135.38,"high":9142.01,"low":9124.35,"close":9138.51,"volume":4.701022,"closeTime":1593233099999},{"openTime":1593233100000,"open":9138,"high":9148.07,"low":9138,"close":9147.29,"volume":1.710294,"closeTime":1593233999999},{"openTime":1593234000000,"open":9153.7,"high":9153.7,"low":9131.99,"close":9134.79,"volume":2.075372,"closeTime":1593234899999},{"openTime":1593234900000,"open":9134.79,"high":9144.72,"low":9134.47,"close":9143.32,"volume":3.594922,"closeTime":1593235799999},{"openTime":1593235800000,"open":9144.15,"high":9161.57,"low":9144.15,"close":9156.46,"volume":11.309318,"closeTime":1593236699999},{"openTime":1593236700000,"open":9156.46,"high":9159.08,"low":9150.01,"close":9157.09,"volume":2.996043,"closeTime":1593237599999},{"openTime":1593237600000,"open":9157.88,"high":9162.76,"low":9141.47,"close":9145.83,"volume":4.463792,"closeTime":1593238499999},{"openTime":1593238500000,"open":9142.89,"high":9156.08,"low":9138.12,"close":9156.08,"volume":3.256834,"closeTime":1593239399999},{"openTime":1593239400000,"open":9157.15,"high":9182.12,"low":9157.15,"close":9172.48,"volume":7.018165,"closeTime":1593240299999},{"openTime":1593240300000,"open":9172.48,"high":9174.24,"low":9165.45,"close":9171.29,"volume":4.3414,"closeTime":1593241199999},{"openTime":1593241200000,"open":9173.77,"high":9178.87,"low":9162.73,"close":9162.73,"volume":3.514613,"closeTime":1593242099999},{"openTime":1593242100000,"open":9168.38,"high":9172.35,"low":9149.29,"close":9159.18,"volume":32.863285,"closeTime":1593242999999},{"openTime":1593243000000,"open":9155.2,"high":9159.82,"low":9147.83,"close":9154.86,"volume":21.219347,"closeTime":1593243899999},{"openTime":1593243900000,"open":9156.97,"high":9167.84,"low":9155.28,"close":9162,"volume":26.681571,"closeTime":1593244799999},{"openTime":1593244800000,"open":9161.37,"high":9170.38,"low":9160.42,"close":9166.44,"volume":29.953555,"closeTime":1593245699999},{"openTime":1593245700000,"open":9166.44,"high":9183.86,"low":9166.44,"close":9178.52,"volume":2.551991,"closeTime":1593246599999},{"openTime":1593246600000,"open":9184.58,"high":9188.62,"low":9163.06,"close":9163.06,"volume":6.941293,"closeTime":1593247499999},{"openTime":1593247500000,"open":9160.63,"high":9167.35,"low":9147.04,"close":9155.49,"volume":3.390557,"closeTime":1593248399999},{"openTime":1593248400000,"open":9156.42,"high":9159.69,"low":9141.07,"close":9151.57,"volume":10.692881,"closeTime":1593249299999},{"openTime":1593249300000,"open":9150.8,"high":9150.8,"low":9132.95,"close":9148.66,"volume":5.285457,"closeTime":1593250199999},{"openTime":1593250200000,"open":9151.22,"high":9157.58,"low":9143.67,"close":9143.67,"volume":1.803267,"closeTime":1593251099999},{"openTime":1593251100000,"open":9143.67,"high":9146.43,"low":9128.06,"close":9135.4,"volume":7.103514,"closeTime":1593251999999},{"openTime":1593252000000,"open":9128.64,"high":9146.09,"low":9128.13,"close":9136.09,"volume":11.949706,"closeTime":1593252899999},{"openTime":1593252900000,"open":9131.56,"high":9148.7,"low":9126.36,"close":9148.7,"volume":4.019401,"closeTime":1593253799999},{"openTime":1593253800000,"open":9142.24,"high":9156.77,"low":9135.34,"close":9148.74,"volume":7.935616,"closeTime":1593254699999},{"openTime":1593254700000,"open":9149.63,"high":9149.63,"low":9128.6,"close":9128.6,"volume":10.612034,"closeTime":1593255599999},{"openTime":1593255600000,"open":9130.93,"high":9131.43,"low":9123.58,"close":9125.29,"volume":1.67426,"closeTime":1593256499999},{"openTime":1593256500000,"open":9129.5,"high":9134.19,"low":9121,"close":9134.19,"volume":3.966639,"closeTime":1593257399999},{"openTime":1593257400000,"open":9134.2,"high":9182.53,"low":9130.14,"close":9161.38,"volume":39.165342,"closeTime":1593258299999},{"openTime":1593258300000,"open":9161.38,"high":9170.8,"low":9148.79,"close":9154.55,"volume":4.852881,"closeTime":1593259199999},{"openTime":1593259200000,"open":9150.02,"high":9170.78,"low":9150.02,"close":9165.87,"volume":5.565507,"closeTime":1593260099999},{"openTime":1593260100000,"open":9160.93,"high":9161.41,"low":9142.44,"close":9142.44,"volume":3.021081,"closeTime":1593260999999},{"openTime":1593261000000,"open":9145.6,"high":9152.75,"low":9137.5,"close":9146.37,"volume":2.288794,"closeTime":1593261899999},{"openTime":1593261900000,"open":9151.83,"high":9156.1,"low":9147.53,"close":9154.32,"volume":14.146275,"closeTime":1593262799999},{"openTime":1593262800000,"open":9156.1,"high":9168.35,"low":9156.1,"close":9165.27,"volume":7.910505,"closeTime":1593263699999},{"openTime":1593263700000,"open":9165.27,"high":9167.28,"low":9147.6,"close":9147.6,"volume":11.731828,"closeTime":1593264599999},{"openTime":1593264600000,"open":9152.19,"high":9156.88,"low":9143.27,"close":9143.27,"volume":2.068707,"closeTime":1593265499999},{"openTime":1593265500000,"open":9143.27,"high":9149.37,"low":9135.25,"close":9145.86,"volume":3.741036,"closeTime":1593266399999},{"openTime":1593266400000,"open":9145.86,"high":9149.04,"low":9121.51,"close":9121.51,"volume":19.420975,"closeTime":1593267299999},{"openTime":1593267300000,"open":9121,"high":9153.07,"low":9116.77,"close":9140.38,"volume":3.764111,"closeTime":1593268199999},{"openTime":1593268200000,"open":9137.43,"high":9156.42,"low":9137.41,"close":9156.42,"volume":21.212067,"closeTime":1593269099999},{"openTime":1593269100000,"open":9150.25,"high":9150.25,"low":9140.34,"close":9140.34,"volume":2.019778,"closeTime":1593269999999},{"openTime":1593270000000,"open":9136.5,"high":9142.56,"low":9127.79,"close":9131.66,"volume":5.647689,"closeTime":1593270899999},{"openTime":1593270900000,"open":9130.56,"high":9142.15,"low":9121.2,"close":9137.08,"volume":13.678047,"closeTime":1593271799999},{"openTime":1593271800000,"open":9127.19,"high":9158.92,"low":9100.21,"close":9142.06,"volume":13.596641,"closeTime":1593272699999},{"openTime":1593272700000,"open":9140,"high":9142.18,"low":9122.42,"close":9122.42,"volume":3.298236,"closeTime":1593273599999},{"openTime":1593273600000,"open":9120.42,"high":9131.6,"low":9077.02,"close":9092.82,"volume":15.143718,"closeTime":1593274499999},{"openTime":1593274500000,"open":9088.95,"high":9110.07,"low":9075.67,"close":9091.5,"volume":7.354911,"closeTime":1593275399999},{"openTime":1593275400000,"open":9092.55,"high":9092.55,"low":9062.06,"close":9066.87,"volume":25.655606,"closeTime":1593276299999},{"openTime":1593276300000,"open":9066.87,"high":9093.45,"low":9058.49,"close":9093.23,"volume":8.018657,"closeTime":1593277199999},{"openTime":1593277200000,"open":9086.2,"high":9136.77,"low":9083.75,"close":9104.26,"volume":20.056093,"closeTime":1593278099999},{"openTime":1593278100000,"open":9104.26,"high":9104.99,"low":9080,"close":9094.29,"volume":27.675417,"closeTime":1593278999999},{"openTime":1593279000000,"open":9092.95,"high":9096.97,"low":9062.94,"close":9072.84,"volume":10.482964,"closeTime":1593279899999},{"openTime":1593279900000,"open":9070.01,"high":9084.93,"low":9047.62,"close":9070.77,"volume":24.234562,"closeTime":1593280799999},{"openTime":1593280800000,"open":9070.77,"high":9088.85,"low":9060.27,"close":9072.6,"volume":23.741715,"closeTime":1593281699999},{"openTime":1593281700000,"open":9073.48,"high":9088.06,"low":9063.49,"close":9067.52,"volume":7.629415,"closeTime":1593282599999},{"openTime":1593282600000,"open":9075.05,"high":9096.62,"low":9069.43,"close":9088.47,"volume":27.177658,"closeTime":1593283499999},{"openTime":1593283500000,"open":9088.72,"high":9097.5,"low":9078.99,"close":9079.14,"volume":4.477219,"closeTime":1593284399999},{"openTime":1593284400000,"open":9078.83,"high":9092.23,"low":9071.95,"close":9092.23,"volume":7.971745,"closeTime":1593285299999},{"openTime":1593285300000,"open":9093.37,"high":9093.37,"low":9072,"close":9079.52,"volume":14.677083,"closeTime":1593286199999},{"openTime":1593286200000,"open":9072.05,"high":9072.05,"low":8985.13,"close":9008.87,"volume":58.07407,"closeTime":1593287099999},{"openTime":1593287100000,"open":9013.03,"high":9026.12,"low":8822.3,"close":8926.07,"volume":138.913808,"closeTime":1593287999999},{"openTime":1593288000000,"open":8922.32,"high":8973.7,"low":8884.19,"close":8965,"volume":68.229491,"closeTime":1593288899999},{"openTime":1593288900000,"open":8963.07,"high":9000.44,"low":8938.43,"close":8959.72,"volume":144.104268,"closeTime":1593289799999},{"openTime":1593289800000,"open":8956.57,"high":8966.69,"low":8930.22,"close":8955.66,"volume":21.149748,"closeTime":1593290699999},{"openTime":1593290700000,"open":8961.55,"high":8963,"low":8923.96,"close":8943.3,"volume":31.913572,"closeTime":1593291599999},{"openTime":1593291600000,"open":8943.04,"high":8971.21,"low":8942.8,"close":8956.96,"volume":18.018048,"closeTime":1593292499999},{"openTime":1593292500000,"open":8956.96,"high":8970.64,"low":8956.96,"close":8961.32,"volume":2.281589,"closeTime":1593293399999},{"openTime":1593293400000,"open":8964.45,"high":8964.84,"low":8934.31,"close":8942.37,"volume":13.739124,"closeTime":1593294299999},{"openTime":1593294300000,"open":8941.54,"high":9084,"low":8937.61,"close":9049.38,"volume":37.717676,"closeTime":1593295199999},{"openTime":1593295200000,"open":9055,"high":9067.17,"low":9027.39,"close":9049,"volume":8.797088,"closeTime":1593296099999},{"openTime":1593296100000,"open":9049,"high":9051.27,"low":8972.26,"close":8985,"volume":22.565206,"closeTime":1593296999999},{"openTime":1593297000000,"open":8985,"high":9005.69,"low":8976.3,"close":8990.41,"volume":14.367086,"closeTime":1593297899999},{"openTime":1593297900000,"open":8995.41,"high":9006.99,"low":8957.26,"close":8965.35,"volume":16.229417,"closeTime":1593298799999},{"openTime":1593298800000,"open":8965.35,"high":8986.06,"low":8934.84,"close":8986.06,"volume":25.001129,"closeTime":1593299699999},{"openTime":1593299700000,"open":8981.57,"high":8997.39,"low":8974.4,"close":8974.4,"volume":20.433319,"closeTime":1593300599999},{"openTime":1593300600000,"open":8976.81,"high":9037.23,"low":8976.81,"close":9020.45,"volume":51.842201,"closeTime":1593301499999},{"openTime":1593301500000,"open":9018.35,"high":9018.35,"low":8996.58,"close":9004.76,"volume":8.248377,"closeTime":1593302399999},{"openTime":1593302400000,"open":9000.19,"high":9004.3,"low":8976.22,"close":8990.79,"volume":3.091214,"closeTime":1593303299999},{"openTime":1593303300000,"open":8984.7,"high":8991.43,"low":8954.97,"close":8975.97,"volume":18.287794,"closeTime":1593304199999},{"openTime":1593304200000,"open":8974.41,"high":8980.9,"low":8961.72,"close":8966.11,"volume":1.058835,"closeTime":1593305099999},{"openTime":1593305100000,"open":8963.97,"high":8974.44,"low":8946.69,"close":8970,"volume":39.328095,"closeTime":1593305999999},{"openTime":1593306000000,"open":8970,"high":8981.34,"low":8970,"close":8974.85,"volume":1.529162,"closeTime":1593306899999},{"openTime":1593306900000,"open":8974.85,"high":8976.75,"low":8947.68,"close":8953.86,"volume":4.855693,"closeTime":1593307799999},{"openTime":1593307800000,"open":8945.34,"high":8957.62,"low":8938.52,"close":8946.28,"volume":23.314697,"closeTime":1593308699999},{"openTime":1593308700000,"open":8944.8,"high":8983.87,"low":8943.67,"close":8971.4,"volume":14.049617,"closeTime":1593309599999},{"openTime":1593322200000,"open":8962.49,"high":8970.72,"low":8961.01,"close":8964.16,"volume":3.336468,"closeTime":1593323099999},{"openTime":1593323100000,"open":8964.62,"high":8964.62,"low":8953.37,"close":8953.37,"volume":4.360951,"closeTime":1593323999999},{"openTime":1593324000000,"open":8953.37,"high":8975.98,"low":8953.37,"close":8975.98,"volume":6.771464,"closeTime":1593324899999},{"openTime":1593324900000,"open":8977.71,"high":8985.74,"low":8969.18,"close":8981.91,"volume":1.833666,"closeTime":1593325799999},{"openTime":1593325800000,"open":8985,"high":8997.59,"low":8985,"close":8994.15,"volume":1.865964,"closeTime":1593326699999},{"openTime":1593326700000,"open":8989.42,"high":9014.26,"low":8989.42,"close":9004.82,"volume":3.716275,"closeTime":1593327599999},{"openTime":1593327600000,"open":9007.68,"high":9022.34,"low":8986.09,"close":8989.86,"volume":10.216365,"closeTime":1593328499999},{"openTime":1593328500000,"open":8988.25,"high":8995.04,"low":8982.41,"close":8985.86,"volume":0.453444,"closeTime":1593329399999},{"openTime":1593329400000,"open":8992.01,"high":8994.92,"low":8988.2,"close":8994.04,"volume":3.143717,"closeTime":1593330299999},{"openTime":1593330300000,"open":8991.92,"high":9015.65,"low":8987.77,"close":9014.91,"volume":5.851313,"closeTime":1593331199999},{"openTime":1593331200000,"open":9012.54,"high":9015.78,"low":8998.06,"close":8998.39,"volume":3.635133,"closeTime":1593332099999},{"openTime":1593332100000,"open":8994.61,"high":9014.53,"low":8994.61,"close":9000.58,"volume":7.295352,"closeTime":1593332999999},{"openTime":1593333000000,"open":9005.7,"high":9014.9,"low":9005.7,"close":9007.53,"volume":2.295776,"closeTime":1593333899999},{"openTime":1593333900000,"open":9014.39,"high":9075,"low":9014.39,"close":9046.76,"volume":30.597344,"closeTime":1593334799999},{"openTime":1593334800000,"open":9047.14,"high":9051.67,"low":9034.37,"close":9046.27,"volume":4.647695,"closeTime":1593335699999},{"openTime":1593335700000,"open":9043.52,"high":9053.73,"low":9035.13,"close":9040.76,"volume":3.293044,"closeTime":1593336599999},{"openTime":1593336600000,"open":9050.42,"high":9070.21,"low":9044,"close":9061.74,"volume":3.484957,"closeTime":1593337499999},{"openTime":1593337500000,"open":9056.9,"high":9069.28,"low":9055.83,"close":9068.44,"volume":3.230588,"closeTime":1593338399999},{"openTime":1593338400000,"open":9067.92,"high":9073.95,"low":9051.05,"close":9051.05,"volume":1.939003,"closeTime":1593339299999},{"openTime":1593339300000,"open":9048.84,"high":9053.96,"low":9043.84,"close":9051.53,"volume":6.27761,"closeTime":1593340199999},{"openTime":1593340200000,"open":9059.32,"high":9064.08,"low":9051.53,"close":9059.41,"volume":3.096525,"closeTime":1593341099999},{"openTime":1593341100000,"open":9062.96,"high":9062.96,"low":9043.66,"close":9044.34,"volume":16.325566,"closeTime":1593341999999},{"openTime":1593342000000,"open":9048.5,"high":9060.83,"low":9047.19,"close":9056.52,"volume":8.536995,"closeTime":1593342899999},{"openTime":1593342900000,"open":9063.95,"high":9066,"low":9051.86,"close":9060.29,"volume":2.775974,"closeTime":1593343799999},{"openTime":1593343800000,"open":9066,"high":9072.21,"low":9046.4,"close":9047.31,"volume":5.35797,"closeTime":1593344699999},{"openTime":1593344700000,"open":9055.29,"high":9055.29,"low":9032.94,"close":9048.07,"volume":18.240702,"closeTime":1593345599999},{"openTime":1593345600000,"open":9048.26,"high":9058.66,"low":9033.24,"close":9044.63,"volume":4.803992,"closeTime":1593346499999},{"openTime":1593346500000,"open":9044.63,"high":9045.16,"low":9018.37,"close":9026.96,"volume":8.90577,"closeTime":1593347399999},{"openTime":1593347400000,"open":9020.5,"high":9037.52,"low":9020.5,"close":9037.51,"volume":6.231012,"closeTime":1593348299999},{"openTime":1593348300000,"open":9037,"high":9049.78,"low":9035.55,"close":9048.57,"volume":2.680991,"closeTime":1593349199999},{"openTime":1593349200000,"open":9048.57,"high":9055.38,"low":9035.54,"close":9042.88,"volume":9.569541,"closeTime":1593350099999},{"openTime":1593350100000,"open":9044.46,"high":9054.08,"low":9042.75,"close":9054.08,"volume":1.125622,"closeTime":1593350999999},{"openTime":1593351000000,"open":9048.71,"high":9048.71,"low":9030.08,"close":9039.97,"volume":3.45361,"closeTime":1593351899999},{"openTime":1593351900000,"open":9037.53,"high":9048.83,"low":9034.93,"close":9048.83,"volume":8.185274,"closeTime":1593352799999},{"openTime":1593352800000,"open":9050.92,"high":9146.41,"low":9047.8,"close":9124.7,"volume":96.800843,"closeTime":1593353699999},{"openTime":1593353700000,"open":9124.68,"high":9148.41,"low":9112.52,"close":9131.78,"volume":10.132893,"closeTime":1593354599999},{"openTime":1593354600000,"open":9131.47,"high":9150,"low":9122.13,"close":9143.39,"volume":18.120296,"closeTime":1593355499999},{"openTime":1593355500000,"open":9138.79,"high":9174.38,"low":9136.96,"close":9150.47,"volume":18.94292,"closeTime":1593356399999},{"openTime":1593356400000,"open":9151.87,"high":9151.87,"low":9134.38,"close":9143.25,"volume":16.122549,"closeTime":1593357299999},{"openTime":1593357300000,"open":9144.58,"high":9146.95,"low":9133,"close":9133.91,"volume":4.07837,"closeTime":1593358199999},{"openTime":1593358200000,"open":9134.32,"high":9160.08,"low":9134.32,"close":9140.03,"volume":5.442936,"closeTime":1593359099999},{"openTime":1593359100000,"open":9147.64,"high":9156.3,"low":9136.69,"close":9155.89,"volume":10.526806,"closeTime":1593359999999},{"openTime":1593360000000,"open":9156.42,"high":9186.7,"low":9147.62,"close":9177.61,"volume":8.57501,"closeTime":1593360899999},{"openTime":1593360900000,"open":9173.11,"high":9188.6,"low":9162.86,"close":9177.72,"volume":8.913753,"closeTime":1593361799999},{"openTime":1593361800000,"open":9175.87,"high":9177.4,"low":9138.6,"close":9139.39,"volume":11.471448,"closeTime":1593362699999},{"openTime":1593362700000,"open":9139.62,"high":9148.45,"low":9136.54,"close":9144.41,"volume":4.055843,"closeTime":1593363599999},{"openTime":1593363600000,"open":9144.41,"high":9144.85,"low":9111.23,"close":9130.29,"volume":25.13267,"closeTime":1593364499999},{"openTime":1593364500000,"open":9136.92,"high":9141.43,"low":9121.76,"close":9133.14,"volume":3.360738,"closeTime":1593365399999},{"openTime":1593365400000,"open":9136.96,"high":9147.42,"low":9135.97,"close":9146.83,"volume":5.525884,"closeTime":1593366299999},{"openTime":1593366300000,"open":9146,"high":9151.27,"low":9135.62,"close":9151.27,"volume":1.380807,"closeTime":1593367199999},{"openTime":1593367200000,"open":9148.52,"high":9154.74,"low":9144.49,"close":9153.42,"volume":3.054881,"closeTime":1593368099999},{"openTime":1593368100000,"open":9150.85,"high":9161.92,"low":9147.51,"close":9161.92,"volume":0.593753,"closeTime":1593368999999},{"openTime":1593369000000,"open":9161.92,"high":9162.12,"low":9142.57,"close":9146.23,"volume":3.593597,"closeTime":1593369899999},{"openTime":1593369900000,"open":9144.35,"high":9149.47,"low":9141.07,"close":9147.88,"volume":2.388965,"closeTime":1593370799999},{"openTime":1593370800000,"open":9149.01,"high":9165.81,"low":9149.01,"close":9163.44,"volume":6.861396,"closeTime":1593371699999},{"openTime":1593371700000,"open":9157.72,"high":9165.32,"low":9151.9,"close":9161.9,"volume":11.012754,"closeTime":1593372599999},{"openTime":1593372600000,"open":9161.9,"high":9161.9,"low":9137.42,"close":9138.83,"volume":5.178122,"closeTime":1593373499999},{"openTime":1593373500000,"open":9135,"high":9135.34,"low":9095.31,"close":9111.59,"volume":23.407943,"closeTime":1593374399999},{"openTime":1593374400000,"open":9098.96,"high":9136.81,"low":9098.96,"close":9126.19,"volume":5.350331,"closeTime":1593375299999},{"openTime":1593375300000,"open":9125.89,"high":9134.26,"low":9112.61,"close":9128.44,"volume":6.78591,"closeTime":1593376199999},{"openTime":1593376200000,"open":9128.44,"high":9135.21,"low":9084.42,"close":9107.69,"volume":16.427483,"closeTime":1593377099999},{"openTime":1593377100000,"open":9109.46,"high":9116.25,"low":9102.8,"close":9104.98,"volume":1.797513,"closeTime":1593377999999},{"openTime":1593378000000,"open":9100.96,"high":9113.82,"low":9098,"close":9113.82,"volume":2.313041,"closeTime":1593378899999},{"openTime":1593378900000,"open":9117.77,"high":9127.94,"low":9084.62,"close":9084.62,"volume":6.573763,"closeTime":1593379799999},{"openTime":1593379800000,"open":9089.2,"high":9109.83,"low":9089.2,"close":9104.24,"volume":4.347711,"closeTime":1593380699999},{"openTime":1593380700000,"open":9108.33,"high":9123.28,"low":9108.32,"close":9116.29,"volume":5.493186,"closeTime":1593381599999},{"openTime":1593381600000,"open":9122.46,"high":9126.35,"low":9068.6,"close":9068.6,"volume":12.502463,"closeTime":1593382499999},{"openTime":1593382500000,"open":9073.65,"high":9093.49,"low":9069.71,"close":9086.1,"volume":7.882364,"closeTime":1593383399999},{"openTime":1593383400000,"open":9086.1,"high":9096.87,"low":9077.46,"close":9094.68,"volume":9.778314,"closeTime":1593384299999},{"openTime":1593384300000,"open":9094.68,"high":9100.83,"low":9086.94,"close":9100.59,"volume":4.25264,"closeTime":1593385199999},{"openTime":1593385200000,"open":9101.38,"high":9112.25,"low":9094.87,"close":9101.96,"volume":2.10953,"closeTime":1593386099999},{"openTime":1593386100000,"open":9109.6,"high":9113.15,"low":9085.8,"close":9085.8,"volume":15.748373,"closeTime":1593386999999},{"openTime":1593387000000,"open":9093.98,"high":9104.51,"low":9087.23,"close":9101.01,"volume":5.269191,"closeTime":1593387899999},{"openTime":1593387900000,"open":9104.87,"high":9130.06,"low":9104.87,"close":9105.45,"volume":26.088536,"closeTime":1593388799999},{"openTime":1593388800000,"open":9116.61,"high":9131.57,"low":9109.15,"close":9114.25,"volume":11.648703,"closeTime":1593389699999},{"openTime":1593389700000,"open":9106.14,"high":9106.14,"low":9093.02,"close":9096,"volume":9.24003,"closeTime":1593390599999},{"openTime":1593390600000,"open":9090.17,"high":9106.38,"low":9090.17,"close":9104.3,"volume":18.247031,"closeTime":1593391499999},{"openTime":1593391500000,"open":9102.63,"high":9115.99,"low":9097.98,"close":9115.99,"volume":5.992168,"closeTime":1593392399999},{"openTime":1593392400000,"open":9117.28,"high":9133.59,"low":9117.28,"close":9125.61,"volume":2.089736,"closeTime":1593393299999},{"openTime":1593393300000,"open":9124.63,"high":9124.63,"low":9108.59,"close":9114.52,"volume":14.599425,"closeTime":1593394199999},{"openTime":1593394200000,"open":9114.52,"high":9126.25,"low":9105.06,"close":9126.25,"volume":14.240672,"closeTime":1593395099999},{"openTime":1593395100000,"open":9125.38,"high":9134.56,"low":9118.42,"close":9131.87,"volume":8.670576,"closeTime":1593395999999},{"openTime":1593396000000,"open":9134.56,"high":9139.32,"low":9124.44,"close":9128.73,"volume":3.291912,"closeTime":1593396899999},{"openTime":1593396900000,"open":9130.8,"high":9130.8,"low":9117.4,"close":9130.5,"volume":7.562225,"closeTime":1593397799999},{"openTime":1593397800000,"open":9120.64,"high":9130.84,"low":9117.37,"close":9128.06,"volume":1.387502,"closeTime":1593398699999},{"openTime":1593398700000,"open":9128.74,"high":9128.74,"low":9114,"close":9119.09,"volume":3.607422,"closeTime":1593399599999},{"openTime":1593399600000,"open":9116.8,"high":9116.8,"low":9100.63,"close":9100.63,"volume":10.778319,"closeTime":1593400499999},{"openTime":1593400500000,"open":9100.63,"high":9105.16,"low":9091.09,"close":9100.74,"volume":12.109433,"closeTime":1593401399999},{"openTime":1593401400000,"open":9098.54,"high":9107.81,"low":9093.92,"close":9095.51,"volume":6.578226,"closeTime":1593402299999},{"openTime":1593402300000,"open":9098.26,"high":9101.05,"low":9079.2,"close":9091.88,"volume":11.339033,"closeTime":1593403199999},{"openTime":1593403200000,"open":9088.67,"high":9106.27,"low":9080.13,"close":9098.25,"volume":10.207538,"closeTime":1593404099999},{"openTime":1593404100000,"open":9096.13,"high":9104.98,"low":9095.12,"close":9102.25,"volume":2.377119,"closeTime":1593404999999},{"openTime":1593405000000,"open":9097.83,"high":9099.66,"low":9086.85,"close":9087.4,"volume":3.220353,"closeTime":1593405899999},{"openTime":1593405900000,"open":9087.4,"high":9111.59,"low":9086.91,"close":9107.9,"volume":4.025949,"closeTime":1593406799999},{"openTime":1593406800000,"open":9104.27,"high":9104.27,"low":9094.13,"close":9101.46,"volume":1.451264,"closeTime":1593407699999},{"openTime":1593407700000,"open":9101.18,"high":9116.39,"low":9101.18,"close":9113.54,"volume":1.832545,"closeTime":1593408599999},{"openTime":1593408600000,"open":9112.3,"high":9122.52,"low":9105.26,"close":9116.46,"volume":11.027051,"closeTime":1593409499999},{"openTime":1593409500000,"open":9113.91,"high":9114.93,"low":9102.55,"close":9107.53,"volume":2.578146,"closeTime":1593410399999},{"openTime":1593410400000,"open":9099.07,"high":9102.18,"low":9094.09,"close":9095.16,"volume":7.66247,"closeTime":1593411299999},{"openTime":1593411300000,"open":9095.14,"high":9104.16,"low":9095.14,"close":9099.59,"volume":2.182006,"closeTime":1593412199999},{"openTime":1593412200000,"open":9099.59,"high":9102.82,"low":9083.22,"close":9087.9,"volume":5.945203,"closeTime":1593413099999},{"openTime":1593413100000,"open":9087.9,"high":9092.94,"low":9068.73,"close":9072.71,"volume":8.948986,"closeTime":1593413999999},{"openTime":1593414000000,"open":9073.65,"high":9084.52,"low":9053.12,"close":9084.52,"volume":32.828108,"closeTime":1593414899999},{"openTime":1593414900000,"open":9084.78,"high":9090.52,"low":9077.77,"close":9083.15,"volume":5.747164,"closeTime":1593415799999},{"openTime":1593415800000,"open":9083.15,"high":9099.93,"low":9083.04,"close":9085.05,"volume":23.734342,"closeTime":1593416699999},{"openTime":1593416700000,"open":9092.86,"high":9097.59,"low":9084.33,"close":9087.67,"volume":41.872277,"closeTime":1593417599999},{"openTime":1593417600000,"open":9079.06,"high":9080.9,"low":9069.55,"close":9075.22,"volume":5.270788,"closeTime":1593418499999},{"openTime":1593418500000,"open":9071.53,"high":9071.53,"low":9051.87,"close":9065.5,"volume":3.187376,"closeTime":1593419399999},{"openTime":1593419400000,"open":9060.82,"high":9071.45,"low":9060.82,"close":9071.45,"volume":2.557842,"closeTime":1593420299999},{"openTime":1593420300000,"open":9078.73,"high":9082.53,"low":9072.91,"close":9080.27,"volume":3.589439,"closeTime":1593421199999},{"openTime":1593421200000,"open":9082.11,"high":9082.71,"low":9074.83,"close":9074.85,"volume":0.134893,"closeTime":1593422099999},{"openTime":1593422100000,"open":9075.53,"high":9086.59,"low":9073.75,"close":9086.39,"volume":9.383507,"closeTime":1593422999999},{"openTime":1593423000000,"open":9086.52,"high":9122.75,"low":9086.52,"close":9117.34,"volume":7.095276,"closeTime":1593423899999},{"openTime":1593423900000,"open":9109.35,"high":9131.57,"low":9109.35,"close":9129.51,"volume":4.734088,"closeTime":1593424799999},{"openTime":1593424800000,"open":9127.14,"high":9132.31,"low":9108.54,"close":9108.54,"volume":13.83317,"closeTime":1593425699999},{"openTime":1593425700000,"open":9109.27,"high":9117.22,"low":9108.55,"close":9112.78,"volume":2.516562,"closeTime":1593426599999},{"openTime":1593426600000,"open":9112.77,"high":9112.77,"low":9094.33,"close":9096.64,"volume":9.850138,"closeTime":1593427499999},{"openTime":1593427500000,"open":9101.26,"high":9106.61,"low":9100.75,"close":9101.38,"volume":4.022285,"closeTime":1593428399999},{"openTime":1593428400000,"open":9099.29,"high":9099.67,"low":9081.5,"close":9084.01,"volume":4.609192,"closeTime":1593429299999},{"openTime":1593429300000,"open":9084.05,"high":9087.34,"low":9069.23,"close":9070.41,"volume":22.064639,"closeTime":1593430199999},{"openTime":1593430200000,"open":9069.52,"high":9079.29,"low":9060.53,"close":9064.04,"volume":13.112724,"closeTime":1593431099999},{"openTime":1593431100000,"open":9064.21,"high":9081.98,"low":9064.21,"close":9081.98,"volume":7.42352,"closeTime":1593431999999},{"openTime":1593432000000,"open":9077.7,"high":9104.41,"low":9074.48,"close":9080.72,"volume":14.764628,"closeTime":1593432899999},{"openTime":1593432900000,"open":9086.63,"high":9088.96,"low":9068.79,"close":9079.31,"volume":15.003778,"closeTime":1593433799999},{"openTime":1593433800000,"open":9077.33,"high":9109.43,"low":9077.33,"close":9106.38,"volume":13.637548,"closeTime":1593434699999},{"openTime":1593434700000,"open":9106.38,"high":9109.97,"low":9089.11,"close":9089.11,"volume":7.088565,"closeTime":1593435599999},{"openTime":1593435600000,"open":9089.98,"high":9089.98,"low":9070.81,"close":9083.87,"volume":5.965204,"closeTime":1593436499999},{"openTime":1593436500000,"open":9083.87,"high":9087.5,"low":9023.68,"close":9033.18,"volume":36.88582,"closeTime":1593437399999},{"openTime":1593437400000,"open":9036.02,"high":9047.44,"low":9015.8,"close":9026.39,"volume":15.72666,"closeTime":1593438299999},{"openTime":1593438300000,"open":9025.75,"high":9041.04,"low":9013.5,"close":9041.04,"volume":7.70109,"closeTime":1593439199999},{"openTime":1593439200000,"open":9039.62,"high":9056.66,"low":9035.67,"close":9044.07,"volume":10.106831,"closeTime":1593440099999},{"openTime":1593440100000,"open":9046.58,"high":9068.07,"low":9045.44,"close":9056.53,"volume":10.652654,"closeTime":1593440999999},{"openTime":1593441000000,"open":9057.52,"high":9084.87,"low":9044.63,"close":9076.04,"volume":27.877173,"closeTime":1593441899999},{"openTime":1593441900000,"open":9073.22,"high":9078.22,"low":9056.61,"close":9056.61,"volume":9.160786,"closeTime":1593442799999},{"openTime":1593442800000,"open":9060.76,"high":9066.66,"low":9055,"close":9055,"volume":2.804628,"closeTime":1593443699999},{"openTime":1593443700000,"open":9058.73,"high":9081.08,"low":9058.73,"close":9080,"volume":7.803385,"closeTime":1593444599999},{"openTime":1593444600000,"open":9081.07,"high":9125.16,"low":9070.38,"close":9113.65,"volume":21.076691,"closeTime":1593445499999},{"openTime":1593445500000,"open":9114.97,"high":9133.03,"low":9103.88,"close":9127.3,"volume":19.227068,"closeTime":1593446399999},{"openTime":1593446400000,"open":9116.27,"high":9150.91,"low":9108.62,"close":9124.72,"volume":35.457296,"closeTime":1593447299999},{"openTime":1593447300000,"open":9124.18,"high":9128.44,"low":9107.18,"close":9107.18,"volume":10.477556,"closeTime":1593448199999},{"openTime":1593448200000,"open":9110.55,"high":9121.73,"low":9098.13,"close":9102.26,"volume":8.111915,"closeTime":1593449099999},{"openTime":1593449100000,"open":9097.14,"high":9115.93,"low":9094.21,"close":9112.8,"volume":14.144943,"closeTime":1593449999999},{"openTime":1593450000000,"open":9112.08,"high":9116.77,"low":9099.63,"close":9115.59,"volume":17.204972,"closeTime":1593450899999},{"openTime":1593450900000,"open":9115.5,"high":9143.75,"low":9110.61,"close":9143.75,"volume":24.806534,"closeTime":1593451799999},{"openTime":1593451800000,"open":9143.33,"high":9144.15,"low":9121.13,"close":9138.54,"volume":11.014542,"closeTime":1593452699999},{"openTime":1593452700000,"open":9138.54,"high":9156.59,"low":9135.99,"close":9151.03,"volume":22.577293,"closeTime":1593453599999},{"openTime":1593453600000,"open":9151.8,"high":9175,"low":9141.06,"close":9154.6,"volume":15.0964,"closeTime":1593454499999},{"openTime":1593454500000,"open":9157.68,"high":9159.05,"low":9136.36,"close":9141.93,"volume":14.310988,"closeTime":1593455399999},{"openTime":1593455400000,"open":9142.71,"high":9148.99,"low":9140,"close":9148.27,"volume":3.868272,"closeTime":1593456299999},{"openTime":1593456300000,"open":9146.38,"high":9151.38,"low":9131,"close":9140.01,"volume":5.764423,"closeTime":1593457199999},{"openTime":1593457200000,"open":9137.24,"high":9145.05,"low":9128.66,"close":9131.05,"volume":4.09563,"closeTime":1593458099999},{"openTime":1593458100000,"open":9131.23,"high":9138.41,"low":9125.96,"close":9136.48,"volume":13.833195,"closeTime":1593458999999},{"openTime":1593459000000,"open":9136.48,"high":9150,"low":9134.97,"close":9143.03,"volume":3.379404,"closeTime":1593459899999},{"openTime":1593459900000,"open":9143.03,"high":9156.12,"low":9143.03,"close":9152.65,"volume":9.657141,"closeTime":1593460799999},{"openTime":1593460800000,"open":9154.91,"high":9170.98,"low":9151,"close":9158.54,"volume":7.479715,"closeTime":1593461699999},{"openTime":1593461700000,"open":9154.64,"high":9157.43,"low":9143.53,"close":9152.36,"volume":15.336066,"closeTime":1593462599999},{"openTime":1593462600000,"open":9153.62,"high":9167.02,"low":9151.09,"close":9165.66,"volume":12.79949,"closeTime":1593463499999},{"openTime":1593463500000,"open":9168.33,"high":9189.95,"low":9168.33,"close":9179.42,"volume":21.760309,"closeTime":1593464399999},{"openTime":1593464400000,"open":9179.87,"high":9223.81,"low":9179.87,"close":9223.31,"volume":56.175064,"closeTime":1593465299999},{"openTime":1593465300000,"open":9223.87,"high":9229.99,"low":9205,"close":9208,"volume":25.604046,"closeTime":1593466199999},{"openTime":1593466200000,"open":9206.85,"high":9230.17,"low":9204.89,"close":9205.55,"volume":4.669134,"closeTime":1593467099999},{"openTime":1593467100000,"open":9210.54,"high":9216.2,"low":9206.18,"close":9212.84,"volume":2.186961,"closeTime":1593467999999},{"openTime":1593468000000,"open":9213.78,"high":9234.47,"low":9213.78,"close":9219.02,"volume":10.349006,"closeTime":1593468899999},{"openTime":1593468900000,"open":9225.09,"high":9232.69,"low":9191.29,"close":9209.35,"volume":14.309608,"closeTime":1593469799999},{"openTime":1593469800000,"open":9197.98,"high":9212.48,"low":9178.94,"close":9184.3,"volume":34.475828,"closeTime":1593470699999},{"openTime":1593470700000,"open":9189.4,"high":9203.22,"low":9180.51,"close":9181.28,"volume":34.17483,"closeTime":1593471599999},{"openTime":1593471600000,"open":9181.28,"high":9193.43,"low":9162.48,"close":9175.68,"volume":22.298178,"closeTime":1593472499999},{"openTime":1593472500000,"open":9170.08,"high":9181.96,"low":9157.86,"close":9178.33,"volume":39.276946,"closeTime":1593473399999},{"openTime":1593473400000,"open":9176.25,"high":9189.05,"low":9176.25,"close":9188.03,"volume":4.699766,"closeTime":1593474299999},{"openTime":1593474300000,"open":9188.03,"high":9191.91,"low":9177.65,"close":9188.46,"volume":19.728886,"closeTime":1593475199999},{"openTime":1593475200000,"open":9189.13,"high":9202.18,"low":9188.71,"close":9189.84,"volume":2.308855,"closeTime":1593476099999},{"openTime":1593476100000,"open":9184.9,"high":9184.9,"low":9168.51,"close":9168.51,"volume":18.644915,"closeTime":1593476999999},{"openTime":1593477000000,"open":9166.51,"high":9178.28,"low":9164.37,"close":9178.28,"volume":9.818376,"closeTime":1593477899999},{"openTime":1593477900000,"open":9175.62,"high":9178.43,"low":9169.31,"close":9172.42,"volume":8.853614,"closeTime":1593478799999},{"openTime":1593478800000,"open":9173.74,"high":9177.87,"low":9150.39,"close":9155.22,"volume":27.680667,"closeTime":1593479699999},{"openTime":1593479700000,"open":9159.11,"high":9169.64,"low":9159.11,"close":9169.02,"volume":15.827452,"closeTime":1593480599999},{"openTime":1593480600000,"open":9161.95,"high":9202.4,"low":9160.26,"close":9183.02,"volume":31.778125,"closeTime":1593481499999},{"openTime":1593481500000,"open":9184.22,"high":9198.08,"low":9181.1,"close":9198.08,"volume":6.451895,"closeTime":1593482399999},{"openTime":1593482400000,"open":9195.67,"high":9197.69,"low":9173.23,"close":9173.23,"volume":10.242899,"closeTime":1593483299999},{"openTime":1593483300000,"open":9177.45,"high":9178.29,"low":9170.98,"close":9172.12,"volume":5.651481,"closeTime":1593484199999},{"openTime":1593484200000,"open":9173.99,"high":9175.35,"low":9171.29,"close":9172.77,"volume":1.745151,"closeTime":1593485099999},{"openTime":1593485100000,"open":9172.46,"high":9180.37,"low":9170.9,"close":9177.07,"volume":8.270886,"closeTime":1593485999999},{"openTime":1593486000000,"open":9177.07,"high":9179.42,"low":9166.3,"close":9166.3,"volume":9.653959,"closeTime":1593486899999},{"openTime":1593486900000,"open":9166.3,"high":9168.9,"low":9161.18,"close":9168.9,"volume":4.137237,"closeTime":1593487799999},{"openTime":1593487800000,"open":9161.92,"high":9174.57,"low":9161.92,"close":9171.94,"volume":1.21141,"closeTime":1593488699999},{"openTime":1593488700000,"open":9173.28,"high":9173.28,"low":9162.81,"close":9162.81,"volume":1.103766,"closeTime":1593489599999},{"openTime":1593489600000,"open":9160,"high":9167.64,"low":9160,"close":9166.77,"volume":8.837121,"closeTime":1593490499999},{"openTime":1593490500000,"open":9165.88,"high":9172.97,"low":9165.88,"close":9172.97,"volume":2.52179,"closeTime":1593491399999},{"openTime":1593491400000,"open":9173.43,"high":9174.97,"low":9156.59,"close":9156.59,"volume":13.34847,"closeTime":1593492299999},{"openTime":1593492300000,"open":9160.54,"high":9165.49,"low":9149.68,"close":9158.83,"volume":10.660113,"closeTime":1593493199999},{"openTime":1593493200000,"open":9151.8,"high":9163.14,"low":9150.42,"close":9152.02,"volume":3.554994,"closeTime":1593494099999},{"openTime":1593494100000,"open":9150.25,"high":9154.3,"low":9127.94,"close":9139.29,"volume":17.064059,"closeTime":1593494999999},{"openTime":1593495000000,"open":9140.26,"high":9150.8,"low":9134.28,"close":9141.33,"volume":10.105873,"closeTime":1593495899999},{"openTime":1593495900000,"open":9136.17,"high":9146.26,"low":9113.28,"close":9124.43,"volume":12.758235,"closeTime":1593496799999},{"openTime":1593496800000,"open":9118.69,"high":9132.22,"low":9118.69,"close":9130.03,"volume":9.728874,"closeTime":1593497699999},{"openTime":1593497700000,"open":9122.81,"high":9127.25,"low":9107.47,"close":9125.44,"volume":67.681927,"closeTime":1593498599999},{"openTime":1593498600000,"open":9125.44,"high":9141.06,"low":9117.78,"close":9131.91,"volume":60.074605,"closeTime":1593499499999},{"openTime":1593499500000,"open":9135.75,"high":9148.76,"low":9132.52,"close":9146.01,"volume":73.894708,"closeTime":1593500399999},{"openTime":1593500400000,"open":9142.51,"high":9150.72,"low":9129.34,"close":9130.38,"volume":13.761425,"closeTime":1593501299999},{"openTime":1593501300000,"open":9130.67,"high":9139.54,"low":9130.67,"close":9136.51,"volume":1.923994,"closeTime":1593502199999},{"openTime":1593502200000,"open":9134.93,"high":9134.93,"low":9123.69,"close":9129.8,"volume":8.192345,"closeTime":1593503099999},{"openTime":1593503100000,"open":9129.65,"high":9139.7,"low":9123.11,"close":9139.7,"volume":8.809861,"closeTime":1593503999999},{"openTime":1593504000000,"open":9136.02,"high":9136.02,"low":9113.38,"close":9117.14,"volume":7.88228,"closeTime":1593504899999},{"openTime":1593504900000,"open":9117.14,"high":9125.99,"low":9117.14,"close":9125.98,"volume":7.085082,"closeTime":1593505799999},{"openTime":1593505800000,"open":9125.99,"high":9139.98,"low":9125.99,"close":9133.93,"volume":6.644524,"closeTime":1593506699999},{"openTime":1593506700000,"open":9133.02,"high":9133.17,"low":9125.99,"close":9129.41,"volume":16.160257,"closeTime":1593507599999},{"openTime":1593507600000,"open":9125.87,"high":9136.51,"low":9125.87,"close":9133,"volume":3.615687,"closeTime":1593508499999},{"openTime":1593508500000,"open":9132.62,"high":9149.28,"low":9132.62,"close":9149.28,"volume":5.145136,"closeTime":1593509399999},{"openTime":1593509400000,"open":9146.78,"high":9166.65,"low":9145.14,"close":9155.78,"volume":12.907146,"closeTime":1593510299999},{"openTime":1593510300000,"open":9159.26,"high":9165.47,"low":9148.44,"close":9153,"volume":10.840944,"closeTime":1593511199999},{"openTime":1593511200000,"open":9153,"high":9165.1,"low":9153,"close":9158.31,"volume":21.284036,"closeTime":1593512099999},{"openTime":1593512100000,"open":9159.66,"high":9159.66,"low":9140.81,"close":9140.81,"volume":7.59849,"closeTime":1593512999999},{"openTime":1593513000000,"open":9146.42,"high":9153.83,"low":9145.35,"close":9145.82,"volume":0.605983,"closeTime":1593513899999},{"openTime":1593513900000,"open":9145.17,"high":9151.85,"low":9145.11,"close":9151.85,"volume":0.988573,"closeTime":1593514799999},{"openTime":1593514800000,"open":9144.79,"high":9144.79,"low":9128.27,"close":9139.08,"volume":4.539175,"closeTime":1593515699999},{"openTime":1593515700000,"open":9135.01,"high":9139.81,"low":9128.4,"close":9139.81,"volume":1.903184,"closeTime":1593516599999},{"openTime":1593516600000,"open":9136.05,"high":9153.85,"low":9134.77,"close":9152.39,"volume":6.086282,"closeTime":1593517499999},{"openTime":1593517500000,"open":9152.35,"high":9152.66,"low":9142.77,"close":9144.77,"volume":2.134243,"closeTime":1593518399999},{"openTime":1593518400000,"open":9141.3,"high":9144.22,"low":9132.98,"close":9133.89,"volume":6.691439,"closeTime":1593519299999},{"openTime":1593519300000,"open":9137.13,"high":9143.23,"low":9137.13,"close":9138.23,"volume":9.677697,"closeTime":1593520199999},{"openTime":1593520200000,"open":9135.41,"high":9135.41,"low":9108.9,"close":9113.44,"volume":30.153051,"closeTime":1593521099999},{"openTime":1593521100000,"open":9112.7,"high":9126.8,"low":9106.83,"close":9111.6,"volume":16.723708,"closeTime":1593521999999},{"openTime":1593522000000,"open":9114.83,"high":9114.83,"low":9054.38,"close":9066.94,"volume":61.965193,"closeTime":1593522899999},{"openTime":1593522900000,"open":9062.74,"high":9123.65,"low":9061,"close":9110.46,"volume":78.224643,"closeTime":1593523799999},{"openTime":1593523800000,"open":9109.89,"high":9152.36,"low":9107.45,"close":9127.02,"volume":54.668364,"closeTime":1593524699999},{"openTime":1593524700000,"open":9134.84,"high":9143.22,"low":9127.61,"close":9128.73,"volume":4.859344,"closeTime":1593525599999},{"openTime":1593525600000,"open":9126.44,"high":9144.81,"low":9126.44,"close":9141.74,"volume":4.479355,"closeTime":1593526499999},{"openTime":1593526500000,"open":9142.53,"high":9149,"low":9132.7,"close":9148.26,"volume":10.427064,"closeTime":1593527399999},{"openTime":1593527400000,"open":9146.48,"high":9170.64,"low":9146.48,"close":9157.37,"volume":9.431476,"closeTime":1593528299999},{"openTime":1593528300000,"open":9165.26,"high":9180.36,"low":9154.35,"close":9177.36,"volume":11.507628,"closeTime":1593529199999},{"openTime":1593529200000,"open":9180.36,"high":9182,"low":9165.46,"close":9165.51,"volume":5.660724,"closeTime":1593530099999},{"openTime":1593530100000,"open":9172.3,"high":9188,"low":9172.3,"close":9180.11,"volume":5.992046,"closeTime":1593530999999},{"openTime":1593531000000,"open":9174.26,"high":9174.26,"low":9160.59,"close":9164,"volume":3.104932,"closeTime":1593531899999},{"openTime":1593531900000,"open":9163,"high":9180.42,"low":9153.3,"close":9166.23,"volume":2.866088,"closeTime":1593532799999},{"openTime":1593532800000,"open":9166.23,"high":9168.21,"low":9151.19,"close":9162.54,"volume":4.46449,"closeTime":1593533699999},{"openTime":1593533700000,"open":9168.06,"high":9175.17,"low":9160.92,"close":9174.94,"volume":7.252103,"closeTime":1593534599999},{"openTime":1593534600000,"open":9170,"high":9171.7,"low":9152.76,"close":9159.46,"volume":10.458603,"closeTime":1593535499999},{"openTime":1593535500000,"open":9159.57,"high":9173.17,"low":9155,"close":9172.43,"volume":3.606466,"closeTime":1593536399999},{"openTime":1593536400000,"open":9169.08,"high":9174.1,"low":9164.44,"close":9166.79,"volume":2.69884,"closeTime":1593537299999},{"openTime":1593537300000,"open":9170.14,"high":9170.14,"low":9136.16,"close":9137.25,"volume":8.281868,"closeTime":1593538199999},{"openTime":1593538200000,"open":9135.13,"high":9147.94,"low":9123,"close":9123,"volume":6.843634,"closeTime":1593539099999},{"openTime":1593539100000,"open":9122.76,"high":9146,"low":9122.76,"close":9143.2,"volume":13.933221,"closeTime":1593539999999},{"openTime":1593540000000,"open":9141.1,"high":9145.49,"low":9133.37,"close":9140.25,"volume":1.513762,"closeTime":1593540899999},{"openTime":1593540900000,"open":9143.13,"high":9146.11,"low":9136.52,"close":9141.34,"volume":3.265082,"closeTime":1593541799999},{"openTime":1593541800000,"open":9145,"high":9148.45,"low":9131.39,"close":9141.62,"volume":16.011836,"closeTime":1593542699999},{"openTime":1593542700000,"open":9140.88,"high":9140.89,"low":9123.18,"close":9123.18,"volume":14.526598,"closeTime":1593543599999},{"openTime":1593543600000,"open":9123.4,"high":9128.26,"low":9091.47,"close":9113.57,"volume":3.648168,"closeTime":1593544499999},{"openTime":1593544500000,"open":9107.49,"high":9136.25,"low":9107.49,"close":9130,"volume":18.176913,"closeTime":1593545399999},{"openTime":1593545400000,"open":9132.03,"high":9142,"low":9132.03,"close":9138.63,"volume":4.11396,"closeTime":1593546299999},{"openTime":1593546300000,"open":9135.51,"high":9150.2,"low":9131.72,"close":9133.03,"volume":5.442957,"closeTime":1593547199999},{"openTime":1593547200000,"open":9130,"high":9150.84,"low":9125.07,"close":9150.84,"volume":4.802735,"closeTime":1593548099999},{"openTime":1593548100000,"open":9145.57,"high":9158.36,"low":9145.57,"close":9147.37,"volume":7.005355,"closeTime":1593548999999},{"openTime":1593549000000,"open":9150.96,"high":9156.55,"low":9136.77,"close":9140.2,"volume":4.606138,"closeTime":1593549899999},{"openTime":1593549900000,"open":9140.17,"high":9145.27,"low":9135.6,"close":9140.54,"volume":2.297124,"closeTime":1593550799999},{"openTime":1593550800000,"open":9150.81,"high":9159.69,"low":9150.81,"close":9156.31,"volume":5.143369,"closeTime":1593551699999},{"openTime":1593551700000,"open":9152.81,"high":9167.38,"low":9152.5,"close":9161.94,"volume":8.430666,"closeTime":1593552599999},{"openTime":1593552600000,"open":9164.27,"high":9165.26,"low":9157.63,"close":9157.63,"volume":1.299622,"closeTime":1593553499999},{"openTime":1593553500000,"open":9160.75,"high":9167.78,"low":9155.86,"close":9155.87,"volume":1.46042,"closeTime":1593554399999},{"openTime":1593554400000,"open":9155.86,"high":9162.36,"low":9138.05,"close":9140.47,"volume":3.589622,"closeTime":1593555299999},{"openTime":1593555300000,"open":9138.25,"high":9147.14,"low":9132.68,"close":9135.8,"volume":17.539841,"closeTime":1593556199999},{"openTime":1593556200000,"open":9137.58,"high":9139.26,"low":9123.96,"close":9123.96,"volume":5.8632,"closeTime":1593557099999},{"openTime":1593557100000,"open":9126,"high":9136.38,"low":9119.84,"close":9127.08,"volume":6.386868,"closeTime":1593557999999},{"openTime":1593558000000,"open":9128.52,"high":9155.71,"low":9124.49,"close":9144.99,"volume":8.849103,"closeTime":1593558899999},{"openTime":1593558900000,"open":9144.99,"high":9147.61,"low":9140,"close":9146.33,"volume":7.062628,"closeTime":1593559799999},{"openTime":1593559800000,"open":9146.33,"high":9151.77,"low":9137.82,"close":9151.77,"volume":8.304837,"closeTime":1593560699999},{"openTime":1593560700000,"open":9145.69,"high":9151.83,"low":9131.11,"close":9136.76,"volume":6.472556,"closeTime":1593561599999},{"openTime":1593561600000,"open":9128.88,"high":9130,"low":9093.57,"close":9107.89,"volume":34.313625,"closeTime":1593562499999},{"openTime":1593562500000,"open":9110.97,"high":9120.21,"low":9106.87,"close":9112.05,"volume":2.792567,"closeTime":1593563399999},{"openTime":1593563400000,"open":9112.85,"high":9114.46,"low":9088.64,"close":9114.41,"volume":8.391682,"closeTime":1593564299999},{"openTime":1593564300000,"open":9117.31,"high":9124.86,"low":9109.66,"close":9117.68,"volume":5.843065,"closeTime":1593565199999},{"openTime":1593565200000,"open":9121.68,"high":9127.75,"low":9102.01,"close":9110.42,"volume":34.493945,"closeTime":1593566099999},{"openTime":1593566100000,"open":9112.06,"high":9116.52,"low":9097.58,"close":9100.74,"volume":1.848084,"closeTime":1593566999999},{"openTime":1593567000000,"open":9098,"high":9117.06,"low":9098,"close":9113.91,"volume":12.350823,"closeTime":1593567899999},{"openTime":1593567900000,"open":9113.33,"high":9123.28,"low":9110.76,"close":9121.95,"volume":3.887537,"closeTime":1593568799999},{"openTime":1593568800000,"open":9121,"high":9141.79,"low":9113.12,"close":9141.41,"volume":37.75967,"closeTime":1593569699999},{"openTime":1593569700000,"open":9141.41,"high":9142.76,"low":9129.95,"close":9135.46,"volume":1.083513,"closeTime":1593570599999},{"openTime":1593570600000,"open":9142.07,"high":9143.75,"low":9129.47,"close":9135.45,"volume":17.741454,"closeTime":1593571499999},{"openTime":1593571500000,"open":9131.49,"high":9131.49,"low":9124.02,"close":9129,"volume":6.077566,"closeTime":1593572399999},{"openTime":1593572400000,"open":9133,"high":9137.03,"low":9128.43,"close":9136.21,"volume":4.124222,"closeTime":1593573299999},{"openTime":1593573300000,"open":9130.65,"high":9133.19,"low":9123.02,"close":9125.7,"volume":7.913063,"closeTime":1593574199999},{"openTime":1593574200000,"open":9125.7,"high":9137.47,"low":9110.17,"close":9123.86,"volume":5.309934,"closeTime":1593575099999},{"openTime":1593575100000,"open":9124.5,"high":9137.62,"low":9123.07,"close":9137.62,"volume":4.366911,"closeTime":1593575999999},{"openTime":1593576000000,"open":9137.62,"high":9154.45,"low":9136.36,"close":9149.78,"volume":7.557834,"closeTime":1593576899999},{"openTime":1593576900000,"open":9149.83,"high":9156.32,"low":9139.79,"close":9156.32,"volume":15.930882,"closeTime":1593577799999},{"openTime":1593577800000,"open":9156.42,"high":9160.87,"low":9143.06,"close":9157.65,"volume":9.30751,"closeTime":1593578699999},{"openTime":1593578700000,"open":9156.66,"high":9159.29,"low":9144.63,"close":9145.78,"volume":5.286599,"closeTime":1593579599999},{"openTime":1593579600000,"open":9143.34,"high":9147.5,"low":9136.55,"close":9139.25,"volume":5.783849,"closeTime":1593580499999},{"openTime":1593580500000,"open":9130.31,"high":9146.18,"low":9130.31,"close":9135.81,"volume":6.822225,"closeTime":1593581399999},{"openTime":1593581400000,"open":9141.51,"high":9151.48,"low":9139.62,"close":9150.83,"volume":2.456587,"closeTime":1593582299999},{"openTime":1593582300000,"open":9147.84,"high":9150.49,"low":9142.56,"close":9142.56,"volume":1.374518,"closeTime":1593583199999},{"openTime":1593583200000,"open":9145.22,"high":9147.2,"low":9124.66,"close":9126.35,"volume":12.82522,"closeTime":1593584099999},{"openTime":1593584100000,"open":9129.81,"high":9139.95,"low":9129.81,"close":9137.13,"volume":4.105164,"closeTime":1593584999999},{"openTime":1593585000000,"open":9136.05,"high":9143.3,"low":9131.1,"close":9136.4,"volume":1.04787,"closeTime":1593585899999},{"openTime":1593585900000,"open":9133.77,"high":9153.03,"low":9132.49,"close":9132.49,"volume":14.52081,"closeTime":1593586799999},{"openTime":1593586800000,"open":9131.47,"high":9144.44,"low":9127.3,"close":9140.95,"volume":18.582769,"closeTime":1593587699999},{"openTime":1593587700000,"open":9140.95,"high":9152.34,"low":9137.93,"close":9152.34,"volume":18.471792,"closeTime":1593588599999},{"openTime":1593588600000,"open":9152.32,"high":9153.95,"low":9143.24,"close":9145.96,"volume":10.285924,"closeTime":1593589499999},{"openTime":1593589500000,"open":9140,"high":9144.31,"low":9134.82,"close":9134.82,"volume":2.071292,"closeTime":1593590399999},{"openTime":1593590400000,"open":9135.82,"high":9153.37,"low":9135.82,"close":9146.95,"volume":9.528204,"closeTime":1593591299999},{"openTime":1593591300000,"open":9146.97,"high":9173.32,"low":9145.17,"close":9165.95,"volume":16.315804,"closeTime":1593592199999},{"openTime":1593592200000,"open":9175,"high":9183.38,"low":9165.75,"close":9178,"volume":21.291277,"closeTime":1593593099999},{"openTime":1593593100000,"open":9180.76,"high":9195,"low":9167.54,"close":9171.96,"volume":6.486409,"closeTime":1593593999999},{"openTime":1593594000000,"open":9172.49,"high":9183.65,"low":9172.49,"close":9175.71,"volume":2.835411,"closeTime":1593594899999},{"openTime":1593594900000,"open":9169.13,"high":9174.73,"low":9163.42,"close":9169.19,"volume":1.717,"closeTime":1593595799999},{"openTime":1593595800000,"open":9166.29,"high":9167.21,"low":9158.95,"close":9159.59,"volume":3.869666,"closeTime":1593596699999},{"openTime":1593596700000,"open":9161.52,"high":9163.53,"low":9153.47,"close":9163.53,"volume":3.85249,"closeTime":1593597599999},{"openTime":1593597600000,"open":9164.17,"high":9171.13,"low":9154.21,"close":9156.89,"volume":10.324283,"closeTime":1593598499999},{"openTime":1593598500000,"open":9156.81,"high":9156.81,"low":9142.36,"close":9148.09,"volume":21.888494,"closeTime":1593599399999},{"openTime":1593599400000,"open":9149.69,"high":9155.15,"low":9141.06,"close":9145.83,"volume":9.306568,"closeTime":1593600299999},{"openTime":1593600300000,"open":9145.83,"high":9154.09,"low":9139.18,"close":9149.56,"volume":7.185261,"closeTime":1593601199999},{"openTime":1593601200000,"open":9144.43,"high":9144.43,"low":9133.77,"close":9138.2,"volume":9.071485,"closeTime":1593602099999},{"openTime":1593602100000,"open":9134.65,"high":9148.46,"low":9129.5,"close":9146.95,"volume":10.893318,"closeTime":1593602999999},{"openTime":1593603000000,"open":9142.37,"high":9146.38,"low":9136.37,"close":9143.81,"volume":3.60632,"closeTime":1593603899999},{"openTime":1593603900000,"open":9143.81,"high":9160.49,"low":9140.96,"close":9157.6,"volume":19.314403,"closeTime":1593604799999},{"openTime":1593604800000,"open":9160.35,"high":9161.15,"low":9144.63,"close":9147.84,"volume":16.565722,"closeTime":1593605699999},{"openTime":1593605700000,"open":9147.11,"high":9147.11,"low":9133.02,"close":9137.68,"volume":4.710376,"closeTime":1593606599999},{"openTime":1593606600000,"open":9141.78,"high":9148.6,"low":9138,"close":9142.82,"volume":2.100442,"closeTime":1593607499999},{"openTime":1593607500000,"open":9142.76,"high":9162.43,"low":9142,"close":9162.43,"volume":8.92281,"closeTime":1593608399999},{"openTime":1593608400000,"open":9162.19,"high":9168.91,"low":9154.38,"close":9157.35,"volume":4.640352,"closeTime":1593609299999},{"openTime":1593609300000,"open":9157,"high":9159.7,"low":9151.32,"close":9155.31,"volume":12.873941,"closeTime":1593610199999},{"openTime":1593610200000,"open":9153.14,"high":9260.04,"low":9152.73,"close":9231.56,"volume":157.908043,"closeTime":1593611099999},{"openTime":1593611100000,"open":9232.47,"high":9246.29,"low":9203.81,"close":9210.97,"volume":49.017331,"closeTime":1593611999999},{"openTime":1593612000000,"open":9215.42,"high":9235,"low":9212.1,"close":9234.85,"volume":28.340892,"closeTime":1593612899999},{"openTime":1593612900000,"open":9229.27,"high":9236.86,"low":9217.55,"close":9234.5,"volume":20.959567,"closeTime":1593613799999},{"openTime":1593613800000,"open":9234.16,"high":9249.25,"low":9226.12,"close":9229.43,"volume":18.814664,"closeTime":1593614699999},{"openTime":1593614700000,"open":9226.04,"high":9227.47,"low":9215.34,"close":9217.53,"volume":5.298771,"closeTime":1593615599999},{"openTime":1593615600000,"open":9219.02,"high":9235.95,"low":9213.14,"close":9235.95,"volume":19.818642,"closeTime":1593616499999},{"openTime":1593616500000,"open":9232.63,"high":9240.53,"low":9226.15,"close":9226.45,"volume":35.112887,"closeTime":1593617399999},{"openTime":1593617400000,"open":9225.89,"high":9260.2,"low":9225.89,"close":9249.14,"volume":45.977829,"closeTime":1593618299999},{"openTime":1593618300000,"open":9251.42,"high":9273.51,"low":9241.92,"close":9267.02,"volume":40.078361,"closeTime":1593619199999},{"openTime":1593619200000,"open":9267.02,"high":9280,"low":9238.49,"close":9274.45,"volume":36.205506,"closeTime":1593620099999},{"openTime":1593620100000,"open":9273.62,"high":9284.84,"low":9263.11,"close":9271.27,"volume":33.459311,"closeTime":1593620999999},{"openTime":1593621000000,"open":9273.15,"high":9295.27,"low":9272.43,"close":9289.02,"volume":20.692506,"closeTime":1593621899999},{"openTime":1593621900000,"open":9287.54,"high":9294.65,"low":9274,"close":9287,"volume":21.821456,"closeTime":1593622799999},{"openTime":1593622800000,"open":9289.34,"high":9290.74,"low":9264.26,"close":9267.08,"volume":10.726243,"closeTime":1593623699999},{"openTime":1593623700000,"open":9269.89,"high":9275.49,"low":9267.22,"close":9275.49,"volume":5.461671,"closeTime":1593624599999},{"openTime":1593624600000,"open":9271.34,"high":9289.13,"low":9271.34,"close":9280,"volume":20.843858,"closeTime":1593625499999},{"openTime":1593625500000,"open":9284,"high":9292.97,"low":9278.89,"close":9278.89,"volume":9.052053,"closeTime":1593626399999},{"openTime":1593626400000,"open":9284,"high":9287.43,"low":9267.01,"close":9271.8,"volume":8.9068,"closeTime":1593627299999},{"openTime":1593627300000,"open":9274.26,"high":9277.67,"low":9265.82,"close":9273.14,"volume":13.930313,"closeTime":1593628199999},{"openTime":1593628200000,"open":9272.57,"high":9273.95,"low":9248.21,"close":9250,"volume":3.05799,"closeTime":1593629099999},{"openTime":1593629100000,"open":9250,"high":9263.43,"low":9249.71,"close":9260,"volume":7.18351,"closeTime":1593629999999},{"openTime":1593630000000,"open":9258.09,"high":9272.08,"low":9246.55,"close":9268.56,"volume":7.896321,"closeTime":1593630899999},{"openTime":1593630900000,"open":9263.85,"high":9274.07,"low":9260.9,"close":9269.12,"volume":3.484379,"closeTime":1593631799999},{"openTime":1593631800000,"open":9264.21,"high":9275.5,"low":9259.15,"close":9269.33,"volume":16.756305,"closeTime":1593632699999},{"openTime":1593632700000,"open":9267.29,"high":9267.29,"low":9237.04,"close":9248.48,"volume":9.94186,"closeTime":1593633599999},{"openTime":1593633600000,"open":9244.52,"high":9255.17,"low":9244.52,"close":9246.53,"volume":10.840713,"closeTime":1593634499999},{"openTime":1593634500000,"open":9246.53,"high":9262.35,"low":9246.35,"close":9260.35,"volume":4.961633,"closeTime":1593635399999},{"openTime":1593635400000,"open":9256.62,"high":9258.49,"low":9244.52,"close":9245.99,"volume":7.133762,"closeTime":1593636299999},{"openTime":1593636300000,"open":9244.52,"high":9247.19,"low":9233.85,"close":9239.31,"volume":25.09483,"closeTime":1593637199999},{"openTime":1593637200000,"open":9231.3,"high":9246.57,"low":9228.26,"close":9233.13,"volume":15.101917,"closeTime":1593638099999},{"openTime":1593638100000,"open":9232.1,"high":9249.13,"low":9221,"close":9238.45,"volume":25.692848,"closeTime":1593638999999},{"openTime":1593639000000,"open":9234.98,"high":9247.95,"low":9230.02,"close":9246.68,"volume":3.651782,"closeTime":1593639899999},{"openTime":1593639900000,"open":9246.68,"high":9249.2,"low":9227.17,"close":9239,"volume":13.390846,"closeTime":1593640799999},{"openTime":1593640800000,"open":9238.57,"high":9248.18,"low":9230.95,"close":9235.44,"volume":3.136128,"closeTime":1593641699999},{"openTime":1593641700000,"open":9235.44,"high":9245.15,"low":9226.89,"close":9226.89,"volume":7.252802,"closeTime":1593642599999},{"openTime":1593642600000,"open":9220,"high":9234.16,"low":9213.1,"close":9232.06,"volume":5.587356,"closeTime":1593643499999},{"openTime":1593643500000,"open":9234.16,"high":9246.41,"low":9229.88,"close":9244.68,"volume":16.150196,"closeTime":1593644399999},{"openTime":1593644400000,"open":9237.87,"high":9250.66,"low":9237.7,"close":9250.66,"volume":6.925146,"closeTime":1593645299999},{"openTime":1593645300000,"open":9251.49,"high":9253.38,"low":9240.13,"close":9242.15,"volume":2.444665,"closeTime":1593646199999},{"openTime":1593646200000,"open":9247.32,"high":9251.9,"low":9234.4,"close":9240.46,"volume":4.231576,"closeTime":1593647099999},{"openTime":1593647100000,"open":9236.08,"high":9237.31,"low":9220,"close":9234.43,"volume":10.034988,"closeTime":1593647999999},{"openTime":1593648000000,"open":9231.68,"high":9248.24,"low":9229.77,"close":9240.72,"volume":3.009689,"closeTime":1593648899999},{"openTime":1593648900000,"open":9239.95,"high":9245.36,"low":9233.39,"close":9242.87,"volume":10.602755,"closeTime":1593649799999},{"openTime":1593649800000,"open":9245.77,"high":9246.27,"low":9221.76,"close":9231.69,"volume":9.079025,"closeTime":1593650699999},{"openTime":1593650700000,"open":9228.71,"high":9232.83,"low":9222,"close":9231.88,"volume":8.457503,"closeTime":1593651599999},{"openTime":1593651600000,"open":9223.06,"high":9237.88,"low":9223.06,"close":9230.04,"volume":4.195302,"closeTime":1593652499999},{"openTime":1593652500000,"open":9227.32,"high":9242.32,"low":9226.04,"close":9239.49,"volume":1.694084,"closeTime":1593653399999},{"openTime":1593653400000,"open":9233,"high":9237.45,"low":9226.74,"close":9237.45,"volume":0.599975,"closeTime":1593654299999},{"openTime":1593654300000,"open":9240,"high":9251.45,"low":9235.9,"close":9246.27,"volume":2.292449,"closeTime":1593655199999},{"openTime":1593655200000,"open":9246.27,"high":9261.12,"low":9246.27,"close":9253.71,"volume":7.523318,"closeTime":1593656099999},{"openTime":1593656100000,"open":9253.71,"high":9266.16,"low":9252.07,"close":9253.18,"volume":12.552647,"closeTime":1593656999999},{"openTime":1593657000000,"open":9250,"high":9257.32,"low":9248.14,"close":9254.67,"volume":1.8182,"closeTime":1593657899999},{"openTime":1593657900000,"open":9249.72,"high":9250.58,"low":9241.1,"close":9243.6,"volume":1.802782,"closeTime":1593658799999},{"openTime":1593658800000,"open":9243.6,"high":9249.08,"low":9240.43,"close":9249.08,"volume":0.604315,"closeTime":1593659699999},{"openTime":1593659700000,"open":9248,"high":9253.63,"low":9245.38,"close":9245.77,"volume":7.111153,"closeTime":1593660599999},{"openTime":1593660600000,"open":9240.97,"high":9242.68,"low":9237.16,"close":9239.29,"volume":2.735479,"closeTime":1593661499999},{"openTime":1593661500000,"open":9239.29,"high":9243.62,"low":9237.9,"close":9241.26,"volume":4.874325,"closeTime":1593662399999},{"openTime":1593662400000,"open":9237.44,"high":9246.63,"low":9237.43,"close":9244.77,"volume":2.973267,"closeTime":1593663299999},{"openTime":1593663300000,"open":9244.77,"high":9247.35,"low":9240.55,"close":9240.56,"volume":5.004001,"closeTime":1593664199999},{"openTime":1593664200000,"open":9240.43,"high":9243.31,"low":9233.08,"close":9233.5,"volume":7.93559,"closeTime":1593665099999},{"openTime":1593665100000,"open":9235.95,"high":9241.18,"low":9231.12,"close":9241.18,"volume":1.13483,"closeTime":1593665999999},{"openTime":1593666000000,"open":9238.33,"high":9253.11,"low":9231.42,"close":9250.83,"volume":6.40228,"closeTime":1593666899999},{"openTime":1593666900000,"open":9250.83,"high":9256.71,"low":9244.43,"close":9247.1,"volume":19.062782,"closeTime":1593667799999},{"openTime":1593667800000,"open":9246,"high":9249.02,"low":9242.09,"close":9246,"volume":5.223028,"closeTime":1593668699999},{"openTime":1593668700000,"open":9242.24,"high":9244.05,"low":9208,"close":9210.55,"volume":32.595992,"closeTime":1593669599999},{"openTime":1593669600000,"open":9205.38,"high":9214.07,"low":9175.53,"close":9189.38,"volume":96.984863,"closeTime":1593670499999},{"openTime":1593670500000,"open":9185.22,"high":9198.38,"low":9179.87,"close":9198.31,"volume":36.41103,"closeTime":1593671399999},{"openTime":1593671400000,"open":9204.53,"high":9204.53,"low":9188.35,"close":9202.76,"volume":12.803562,"closeTime":1593672299999},{"openTime":1593672300000,"open":9197.91,"high":9206.54,"low":9196,"close":9198.85,"volume":18.9394,"closeTime":1593673199999},{"openTime":1593673200000,"open":9198.85,"high":9216.38,"low":9194.53,"close":9215,"volume":24.921237,"closeTime":1593674099999},{"openTime":1593674100000,"open":9209.02,"high":9211.19,"low":9197.5,"close":9204.01,"volume":9.924342,"closeTime":1593674999999},{"openTime":1593675000000,"open":9201.73,"high":9211.32,"low":9197.95,"close":9208.76,"volume":23.764569,"closeTime":1593675899999},{"openTime":1593675900000,"open":9207.98,"high":9209,"low":9203.92,"close":9206.39,"volume":5.646531,"closeTime":1593676799999},{"openTime":1593676800000,"open":9202.95,"high":9203.5,"low":9191.22,"close":9196.04,"volume":23.330403,"closeTime":1593677699999},{"openTime":1593677700000,"open":9196.04,"high":9197.65,"low":9187.32,"close":9187.53,"volume":13.801884,"closeTime":1593678599999},{"openTime":1593678600000,"open":9186.77,"high":9190.66,"low":9176.28,"close":9182.02,"volume":21.670016,"closeTime":1593679499999},{"openTime":1593679500000,"open":9177.51,"high":9213.21,"low":9169,"close":9209.17,"volume":44.799522,"closeTime":1593680399999},{"openTime":1593680400000,"open":9208.76,"high":9216.22,"low":9203.27,"close":9211.8,"volume":20.648468,"closeTime":1593681299999},{"openTime":1593681300000,"open":9213.6,"high":9213.6,"low":9204.46,"close":9207.06,"volume":6.327477,"closeTime":1593682199999},{"openTime":1593682200000,"open":9207.06,"high":9207.06,"low":9196,"close":9206.03,"volume":13.869034,"closeTime":1593683099999},{"openTime":1593683100000,"open":9206.73,"high":9210.53,"low":9200.61,"close":9209.56,"volume":13.889055,"closeTime":1593683999999},{"openTime":1593684000000,"open":9209.56,"high":9211.81,"low":9182.85,"close":9196.98,"volume":28.897028,"closeTime":1593684899999},{"openTime":1593684900000,"open":9196.98,"high":9203.81,"low":9189.81,"close":9191.01,"volume":5.538616,"closeTime":1593685799999},{"openTime":1593685800000,"open":9190.39,"high":9199.14,"low":9182.75,"close":9187.32,"volume":35.66517,"closeTime":1593686699999},{"openTime":1593686700000,"open":9189.06,"high":9205.46,"low":9184.75,"close":9205.46,"volume":5.268391,"closeTime":1593687599999},{"openTime":1593687600000,"open":9201.55,"high":9202.53,"low":9189.16,"close":9189.27,"volume":6.381341,"closeTime":1593688499999},{"openTime":1593688500000,"open":9186.36,"high":9190.52,"low":9175.28,"close":9176.22,"volume":14.541429,"closeTime":1593689399999},{"openTime":1593689400000,"open":9173.42,"high":9186.53,"low":9173.25,"close":9180.72,"volume":24.969003,"closeTime":1593690299999},{"openTime":1593690300000,"open":9186.67,"high":9195.04,"low":9184.91,"close":9194.42,"volume":2.566975,"closeTime":1593691199999},{"openTime":1593691200000,"open":9193.3,"high":9197.12,"low":9187.94,"close":9188.67,"volume":9.176465,"closeTime":1593692099999},{"openTime":1593692100000,"open":9191.33,"high":9192.56,"low":9178.31,"close":9178.69,"volume":1.516405,"closeTime":1593692999999},{"openTime":1593693000000,"open":9184.29,"high":9235.52,"low":9184.29,"close":9232.24,"volume":29.093571,"closeTime":1593693899999},{"openTime":1593693900000,"open":9232.24,"high":9243.44,"low":9231.32,"close":9238.93,"volume":14.137225,"closeTime":1593694799999},{"openTime":1593694800000,"open":9239.94,"high":9241.25,"low":9221.29,"close":9223.77,"volume":9.219102,"closeTime":1593695699999},{"openTime":1593695700000,"open":9229.02,"high":9240.29,"low":9224.85,"close":9234.44,"volume":27.345042,"closeTime":1593696599999},{"openTime":1593696600000,"open":9236.95,"high":9246.8,"low":9234.22,"close":9246.22,"volume":19.767302,"closeTime":1593697499999},{"openTime":1593697500000,"open":9249.28,"high":9258.38,"low":9240.34,"close":9247.4,"volume":11.741882,"closeTime":1593698399999},{"openTime":1593698400000,"open":9249.91,"high":9255.79,"low":9230.4,"close":9231.73,"volume":17.354615,"closeTime":1593699299999},{"openTime":1593699300000,"open":9232.93,"high":9236.7,"low":9217.59,"close":9217.59,"volume":19.437192,"closeTime":1593700199999},{"openTime":1593700200000,"open":9219.35,"high":9229.6,"low":9215.99,"close":9224.78,"volume":10.467206,"closeTime":1593701099999},{"openTime":1593701100000,"open":9226.56,"high":9229.61,"low":9188.28,"close":9191.44,"volume":10.719395,"closeTime":1593701999999},{"openTime":1593702000000,"open":9187.46,"high":9188.25,"low":9028.78,"close":9057.45,"volume":113.961876,"closeTime":1593702899999},{"openTime":1593702900000,"open":9046.6,"high":9091.72,"low":9036.84,"close":9066.73,"volume":44.446358,"closeTime":1593703799999},{"openTime":1593703800000,"open":9061.22,"high":9083.03,"low":9061.22,"close":9081.44,"volume":54.365436,"closeTime":1593704699999},{"openTime":1593704700000,"open":9083.82,"high":9086.77,"low":9024.62,"close":9045.14,"volume":43.278073,"closeTime":1593705599999},{"openTime":1593705600000,"open":9033.71,"high":9066.36,"low":9020,"close":9062.33,"volume":17.281304,"closeTime":1593706499999},{"openTime":1593706500000,"open":9062.33,"high":9065.52,"low":9034.55,"close":9038.59,"volume":22.361598,"closeTime":1593707399999},{"openTime":1593707400000,"open":9036.7,"high":9047.98,"low":8942,"close":8983.8,"volume":89.949438,"closeTime":1593708299999},{"openTime":1593708300000,"open":8983.8,"high":9053.11,"low":8969.21,"close":9038.47,"volume":33.915601,"closeTime":1593709199999},{"openTime":1593709200000,"open":9036,"high":9036.7,"low":9014.15,"close":9018.71,"volume":16.110577,"closeTime":1593710099999},{"openTime":1593710100000,"open":9018.71,"high":9053.47,"low":9007.91,"close":9044.57,"volume":18.495726,"closeTime":1593710999999},{"openTime":1593711000000,"open":9042.65,"high":9058.85,"low":9037.91,"close":9058.23,"volume":12.618052,"closeTime":1593711899999},{"openTime":1593711900000,"open":9056.2,"high":9075.48,"low":9045.59,"close":9063.23,"volume":36.743564,"closeTime":1593712799999},{"openTime":1593712800000,"open":9060.64,"high":9067.6,"low":9021.21,"close":9059.32,"volume":18.125837,"closeTime":1593713699999},{"openTime":1593713700000,"open":9061,"high":9072.89,"low":9055.65,"close":9059.52,"volume":11.20905,"closeTime":1593714599999},{"openTime":1593714600000,"open":9067.47,"high":9078.16,"low":9059.68,"close":9064.63,"volume":25.972489,"closeTime":1593715499999},{"openTime":1593715500000,"open":9060.48,"high":9066.7,"low":9055.62,"close":9066.7,"volume":13.719997,"closeTime":1593716399999},{"openTime":1593716400000,"open":9063.08,"high":9069.5,"low":9029.14,"close":9059.78,"volume":17.587654,"closeTime":1593717299999},{"openTime":1593717300000,"open":9061.61,"high":9076.59,"low":9055.14,"close":9061.07,"volume":9.751148,"closeTime":1593718199999},{"openTime":1593718200000,"open":9061.07,"high":9070.23,"low":9055.68,"close":9059.58,"volume":4.479365,"closeTime":1593719099999},{"openTime":1593719100000,"open":9054.38,"high":9054.38,"low":9037.49,"close":9051.5,"volume":19.831617,"closeTime":1593719999999},{"openTime":1593720000000,"open":9051.5,"high":9052,"low":9032.85,"close":9045.12,"volume":4.055947,"closeTime":1593720899999},{"openTime":1593720900000,"open":9045.12,"high":9061.75,"low":9042.01,"close":9051.81,"volume":16.781107,"closeTime":1593721799999},{"openTime":1593721800000,"open":9057.56,"high":9076.14,"low":9057.56,"close":9064.14,"volume":13.137861,"closeTime":1593722699999},{"openTime":1593722700000,"open":9071.96,"high":9081.98,"low":9071.96,"close":9078.35,"volume":8.63502,"closeTime":1593723599999},{"openTime":1593723600000,"open":9077.84,"high":9082.02,"low":9046.27,"close":9070,"volume":55.449502,"closeTime":1593724499999},{"openTime":1593724500000,"open":9072.03,"high":9091.05,"low":9072.03,"close":9091.05,"volume":2.125491,"closeTime":1593725399999},{"openTime":1593725400000,"open":9094.94,"high":9100,"low":9083.37,"close":9095.36,"volume":3.6408,"closeTime":1593726299999},{"openTime":1593726300000,"open":9094,"high":9152.8,"low":9094,"close":9126.25,"volume":46.627939,"closeTime":1593727199999},{"openTime":1593727200000,"open":9128,"high":9142.78,"low":9117.89,"close":9127.94,"volume":41.21167,"closeTime":1593728099999},{"openTime":1593728100000,"open":9125.53,"high":9129.8,"low":9113.06,"close":9113.09,"volume":4.804407,"closeTime":1593728999999},{"openTime":1593729000000,"open":9119.03,"high":9119.03,"low":9085.01,"close":9087.52,"volume":43.163673,"closeTime":1593729899999},{"openTime":1593729900000,"open":9099.97,"high":9107.16,"low":9091.7,"close":9102.37,"volume":4.111611,"closeTime":1593730799999},{"openTime":1593730800000,"open":9103.21,"high":9105.65,"low":9090.81,"close":9097.41,"volume":3.1741,"closeTime":1593731699999},{"openTime":1593731700000,"open":9103.32,"high":9103.32,"low":9085.03,"close":9090,"volume":6.412085,"closeTime":1593732599999},{"openTime":1593732600000,"open":9090,"high":9101.22,"low":9087.45,"close":9096.85,"volume":9.538411,"closeTime":1593733499999},{"openTime":1593733500000,"open":9097.83,"high":9097.83,"low":9081.5,"close":9088.69,"volume":7.049392,"closeTime":1593734399999},{"openTime":1593734400000,"open":9088.27,"high":9088.27,"low":9068.18,"close":9081.6,"volume":11.245012,"closeTime":1593735299999},{"openTime":1593735300000,"open":9080.58,"high":9092.85,"low":9069.07,"close":9090.3,"volume":7.539948,"closeTime":1593736199999},{"openTime":1593736200000,"open":9092.85,"high":9098.8,"low":9089.06,"close":9094.91,"volume":2.933319,"closeTime":1593737099999},{"openTime":1593737100000,"open":9094.85,"high":9100.43,"low":9092.09,"close":9093.32,"volume":32.156175,"closeTime":1593737999999},{"openTime":1593738000000,"open":9091.83,"high":9094.99,"low":9082.32,"close":9090.96,"volume":6.806928,"closeTime":1593738899999},{"openTime":1593738900000,"open":9087.16,"high":9115.32,"low":9086.45,"close":9106.38,"volume":4.614986,"closeTime":1593739799999},{"openTime":1593739800000,"open":9106.15,"high":9121.68,"low":9096.23,"close":9109.92,"volume":15.43099,"closeTime":1593740699999},{"openTime":1593740700000,"open":9111.5,"high":9115,"low":9105.56,"close":9105.56,"volume":3.639176,"closeTime":1593741599999},{"openTime":1593741600000,"open":9103.75,"high":9106.63,"low":9098.05,"close":9102.24,"volume":6.787251,"closeTime":1593742499999},{"openTime":1593742500000,"open":9103.23,"high":9115.15,"low":9103.23,"close":9113.68,"volume":3.913725,"closeTime":1593743399999},{"openTime":1593743400000,"open":9113.69,"high":9118.49,"low":9091.54,"close":9092.35,"volume":4.942235,"closeTime":1593744299999},{"openTime":1593744300000,"open":9099.43,"high":9101.07,"low":9091.48,"close":9097.11,"volume":2.509029,"closeTime":1593745199999},{"openTime":1593745200000,"open":9097.4,"high":9100.31,"low":9095.85,"close":9095.85,"volume":2.123721,"closeTime":1593746099999},{"openTime":1593746100000,"open":9096.64,"high":9106.03,"low":9096.64,"close":9100.59,"volume":2.720958,"closeTime":1593746999999},{"openTime":1593747000000,"open":9094.87,"high":9097.54,"low":9088.66,"close":9095.08,"volume":9.754984,"closeTime":1593747899999},{"openTime":1593747900000,"open":9095.08,"high":9095.09,"low":9088,"close":9093.42,"volume":5.285358,"closeTime":1593748799999},{"openTime":1593748800000,"open":9091.58,"high":9101.78,"low":9091.58,"close":9092.44,"volume":17.167241,"closeTime":1593749699999},{"openTime":1593749700000,"open":9090.78,"high":9094.03,"low":9076.28,"close":9089,"volume":3.826643,"closeTime":1593750599999},{"openTime":1593750600000,"open":9089,"high":9098.33,"low":9088.16,"close":9098.33,"volume":3.434443,"closeTime":1593751499999},{"openTime":1593751500000,"open":9094.48,"high":9097.26,"low":9091.6,"close":9096.66,"volume":0.800623,"closeTime":1593752399999},{"openTime":1593752400000,"open":9094.68,"high":9106.68,"low":9093.42,"close":9106.68,"volume":6.544144,"closeTime":1593753299999},{"openTime":1593753300000,"open":9105.08,"high":9106.67,"low":9087.54,"close":9092.37,"volume":9.468459,"closeTime":1593754199999},{"openTime":1593754200000,"open":9091.41,"high":9106.74,"low":9091.4,"close":9105.45,"volume":9.640126,"closeTime":1593755099999},{"openTime":1593755100000,"open":9109.82,"high":9114.75,"low":9103.68,"close":9111.92,"volume":2.260955,"closeTime":1593755999999},{"openTime":1593756000000,"open":9112.52,"high":9117.84,"low":9099.79,"close":9103.09,"volume":1.197531,"closeTime":1593756899999},{"openTime":1593756900000,"open":9104.99,"high":9107.68,"low":9097.16,"close":9103.21,"volume":8.80648,"closeTime":1593757799999},{"openTime":1593757800000,"open":9104.26,"high":9104.38,"low":9098.23,"close":9100.62,"volume":0.39095,"closeTime":1593758699999},{"openTime":1593758700000,"open":9100,"high":9100,"low":9091.22,"close":9094.15,"volume":10.121301,"closeTime":1593759599999},{"openTime":1593759600000,"open":9094.15,"high":9097.59,"low":9092.41,"close":9093.07,"volume":2.171634,"closeTime":1593760499999},{"openTime":1593760500000,"open":9096.38,"high":9096.97,"low":9086.34,"close":9096.97,"volume":2.03177,"closeTime":1593761399999},{"openTime":1593761400000,"open":9097.89,"high":9100.31,"low":9090.03,"close":9096.88,"volume":3.871918,"closeTime":1593762299999},{"openTime":1593762300000,"open":9099.45,"high":9108.68,"low":9097.03,"close":9102.18,"volume":7.48547,"closeTime":1593763199999},{"openTime":1593763200000,"open":9103.89,"high":9125.23,"low":9101.45,"close":9114.01,"volume":19.850983,"closeTime":1593764099999},{"openTime":1593764100000,"open":9117.94,"high":9124.01,"low":9106.7,"close":9109.88,"volume":9.823126,"closeTime":1593764999999},{"openTime":1593765000000,"open":9112.35,"high":9115.24,"low":9095.12,"close":9095.12,"volume":4.548111,"closeTime":1593765899999},{"openTime":1593765900000,"open":9098.13,"high":9100.61,"low":9093.19,"close":9097.04,"volume":37.645669,"closeTime":1593766799999},{"openTime":1593766800000,"open":9097.05,"high":9108.9,"low":9088.08,"close":9103.72,"volume":6.139428,"closeTime":1593767699999},{"openTime":1593767700000,"open":9104.47,"high":9109.84,"low":9097.6,"close":9098.15,"volume":6.686419,"closeTime":1593768599999},{"openTime":1593768600000,"open":9098.15,"high":9098.85,"low":9062.61,"close":9062.61,"volume":33.594402,"closeTime":1593769499999},{"openTime":1593769500000,"open":9061.46,"high":9088.07,"low":9041,"close":9076.35,"volume":30.135282,"closeTime":1593770399999},{"openTime":1593770400000,"open":9075.05,"high":9075.05,"low":9054.45,"close":9065.16,"volume":7.739089,"closeTime":1593771299999},{"openTime":1593771300000,"open":9073.67,"high":9077.67,"low":9057.99,"close":9074.96,"volume":8.88449,"closeTime":1593772199999},{"openTime":1593772200000,"open":9073.68,"high":9085.16,"low":9071.93,"close":9081.94,"volume":5.284821,"closeTime":1593773099999},{"openTime":1593773100000,"open":9081.89,"high":9081.89,"low":9063.86,"close":9075.77,"volume":4.28087,"closeTime":1593773999999},{"openTime":1593774000000,"open":9074.12,"high":9085.16,"low":9067.75,"close":9078.2,"volume":5.150369,"closeTime":1593774899999},{"openTime":1593774900000,"open":9075.72,"high":9077.95,"low":9065.4,"close":9075.31,"volume":11.015273,"closeTime":1593775799999},{"openTime":1593775800000,"open":9073.68,"high":9085.13,"low":9073.68,"close":9081.83,"volume":2.718898,"closeTime":1593776699999},{"openTime":1593776700000,"open":9081.2,"high":9101.7,"low":9080.59,"close":9097.84,"volume":11.47261,"closeTime":1593777599999},{"openTime":1593777600000,"open":9096.75,"high":9115.32,"low":9093.92,"close":9098.55,"volume":10.491509,"closeTime":1593778499999},{"openTime":1593778500000,"open":9101.79,"high":9110.46,"low":9094.23,"close":9098.58,"volume":9.263861,"closeTime":1593779399999},{"openTime":1593779400000,"open":9093.36,"high":9100.59,"low":9091.85,"close":9099.82,"volume":2.573255,"closeTime":1593780299999},{"openTime":1593780300000,"open":9099.82,"high":9108.94,"low":9092.62,"close":9105.89,"volume":13.674695,"closeTime":1593781199999},{"openTime":1593781200000,"open":9108.94,"high":9110.58,"low":9097.81,"close":9108.13,"volume":17.049968,"closeTime":1593782099999},{"openTime":1593782100000,"open":9107.63,"high":9120.86,"low":9102.8,"close":9120.42,"volume":12.962244,"closeTime":1593782999999},{"openTime":1593783000000,"open":9116.19,"high":9123.54,"low":9100.4,"close":9103.45,"volume":7.181609,"closeTime":1593783899999},{"openTime":1593783900000,"open":9103.45,"high":9109.98,"low":9090.8,"close":9093.6,"volume":10.159144,"closeTime":1593784799999},{"openTime":1593784800000,"open":9095.63,"high":9102.46,"low":9085.59,"close":9091.61,"volume":5.848452,"closeTime":1593785699999},{"openTime":1593785700000,"open":9092.9,"high":9097.89,"low":9080.24,"close":9094.09,"volume":7.779994,"closeTime":1593786599999},{"openTime":1593786600000,"open":9090.48,"high":9094.09,"low":9080.11,"close":9081.01,"volume":5.994985,"closeTime":1593787499999},{"openTime":1593787500000,"open":9080.21,"high":9087.19,"low":9077.29,"close":9086.24,"volume":4.266863,"closeTime":1593788399999},{"openTime":1593788400000,"open":9086.25,"high":9104.47,"low":9086.25,"close":9095.16,"volume":17.094687,"closeTime":1593789299999},{"openTime":1593789300000,"open":9094.87,"high":9099.15,"low":9090.35,"close":9095.83,"volume":10.236029,"closeTime":1593790199999},{"openTime":1593790200000,"open":9093.19,"high":9104.38,"low":9088.36,"close":9104.22,"volume":10.456847,"closeTime":1593791099999},{"openTime":1593791100000,"open":9103.14,"high":9104.46,"low":9096.34,"close":9097.23,"volume":1.915817,"closeTime":1593791999999},{"openTime":1593792000000,"open":9104.47,"high":9109.79,"low":9092.4,"close":9109.79,"volume":12.00859,"closeTime":1593792899999},{"openTime":1593792900000,"open":9110.48,"high":9113.02,"low":9090.81,"close":9091.19,"volume":2.599916,"closeTime":1593793799999},{"openTime":1593793800000,"open":9094.16,"high":9097,"low":9085.11,"close":9088.22,"volume":5.996947,"closeTime":1593794699999},{"openTime":1593794700000,"open":9091.14,"high":9095.8,"low":9080.47,"close":9092.57,"volume":4.69536,"closeTime":1593795599999},{"openTime":1593795600000,"open":9089.34,"high":9106.91,"low":9086.79,"close":9098.9,"volume":12.160732,"closeTime":1593796499999},{"openTime":1593796500000,"open":9103.17,"high":9104.09,"low":9086.91,"close":9091.19,"volume":7.672501,"closeTime":1593797399999},{"openTime":1593797400000,"open":9091.19,"high":9093.58,"low":9084.21,"close":9089.89,"volume":8.749569,"closeTime":1593798299999},{"openTime":1593798300000,"open":9088.88,"high":9096.58,"low":9086.44,"close":9090.58,"volume":1.711958,"closeTime":1593799199999},{"openTime":1593799200000,"open":9090.58,"high":9090.64,"low":9070.39,"close":9081.48,"volume":5.947455,"closeTime":1593800099999},{"openTime":1593800100000,"open":9079.83,"high":9085.41,"low":9075.84,"close":9081.27,"volume":7.080068,"closeTime":1593800999999},{"openTime":1593801000000,"open":9079.51,"high":9093.73,"low":9077.64,"close":9090.4,"volume":4.623755,"closeTime":1593801899999},{"openTime":1593801900000,"open":9086.85,"high":9092.48,"low":9079.04,"close":9079.04,"volume":6.432345,"closeTime":1593802799999},{"openTime":1593802800000,"open":9079.04,"high":9079.73,"low":9070.73,"close":9075.52,"volume":7.699519,"closeTime":1593803699999},{"openTime":1593803700000,"open":9068.6,"high":9084.64,"low":9066.59,"close":9075.41,"volume":8.474416,"closeTime":1593804599999},{"openTime":1593804600000,"open":9074.02,"high":9080.32,"low":9069,"close":9078.76,"volume":7.709186,"closeTime":1593805499999},{"openTime":1593805500000,"open":9078.03,"high":9089.32,"low":9077.86,"close":9084.16,"volume":5.614327,"closeTime":1593806399999},{"openTime":1593806400000,"open":9084.17,"high":9084.23,"low":9066.31,"close":9072.73,"volume":18.904957,"closeTime":1593807299999},{"openTime":1593807300000,"open":9072.75,"high":9081.36,"low":9072.75,"close":9077.59,"volume":5.065879,"closeTime":1593808199999},{"openTime":1593808200000,"open":9077.59,"high":9080.4,"low":9077,"close":9080.4,"volume":4.035958,"closeTime":1593809099999},{"openTime":1593809100000,"open":9077.02,"high":9096.38,"low":9077.02,"close":9088.27,"volume":19.147768,"closeTime":1593809999999},{"openTime":1593810000000,"open":9090.75,"high":9094.71,"low":9089.23,"close":9091.47,"volume":6.071218,"closeTime":1593810899999},{"openTime":1593810900000,"open":9088.27,"high":9090.44,"low":9084.6,"close":9089.1,"volume":1.534135,"closeTime":1593811799999},{"openTime":1593811800000,"open":9089.1,"high":9090.36,"low":9085.4,"close":9088.96,"volume":3.592407,"closeTime":1593812699999},{"openTime":1593812700000,"open":9091.78,"high":9097.53,"low":9089.17,"close":9097.53,"volume":7.360001,"closeTime":1593813599999},{"openTime":1593813600000,"open":9097.53,"high":9102.11,"low":9089.59,"close":9091.47,"volume":24.862212,"closeTime":1593814499999},{"openTime":1593814500000,"open":9089.64,"high":9103.56,"low":9084.32,"close":9093.53,"volume":9.885366,"closeTime":1593815399999},{"openTime":1593815400000,"open":9090.42,"high":9090.42,"low":9084.4,"close":9089.56,"volume":2.932805,"closeTime":1593816299999},{"openTime":1593816300000,"open":9085.25,"high":9092.5,"low":9084.89,"close":9084.89,"volume":2.378665,"closeTime":1593817199999},{"openTime":1593817200000,"open":9084.04,"high":9084.04,"low":9057.53,"close":9074.98,"volume":10.139226,"closeTime":1593818099999},{"openTime":1593818100000,"open":9077.76,"high":9078.28,"low":9064.4,"close":9073.07,"volume":15.251644,"closeTime":1593818999999},{"openTime":1593819000000,"open":9073.03,"high":9073.03,"low":9039.71,"close":9064.9,"volume":21.17831,"closeTime":1593819899999},{"openTime":1593819900000,"open":9062.81,"high":9090.1,"low":9056.31,"close":9063.09,"volume":28.916991,"closeTime":1593820799999},{"openTime":1593820800000,"open":9058.62,"high":9065.9,"low":9042.87,"close":9062.1,"volume":2.951786,"closeTime":1593821699999},{"openTime":1593821700000,"open":9063,"high":9071.71,"low":9055.22,"close":9071.33,"volume":2.647164,"closeTime":1593822599999},{"openTime":1593822600000,"open":9070.71,"high":9079.95,"low":9066,"close":9076.16,"volume":8.696188,"closeTime":1593823499999},{"openTime":1593823500000,"open":9072,"high":9075.61,"low":9062.18,"close":9070.57,"volume":6.823166,"closeTime":1593824399999},{"openTime":1593824400000,"open":9068.32,"high":9072.28,"low":9050,"close":9058.1,"volume":11.658275,"closeTime":1593825299999},{"openTime":1593825300000,"open":9056.81,"high":9066.49,"low":9055.47,"close":9066.49,"volume":1.522538,"closeTime":1593826199999},{"openTime":1593826200000,"open":9063.93,"high":9075.53,"low":9063.93,"close":9068.16,"volume":1.286965,"closeTime":1593827099999},{"openTime":1593827100000,"open":9072.07,"high":9075.42,"low":9066.97,"close":9074.6,"volume":2.955579,"closeTime":1593827999999},{"openTime":1593828000000,"open":9065.14,"high":9086.11,"low":9065.07,"close":9085.92,"volume":6.657301,"closeTime":1593828899999},{"openTime":1593828900000,"open":9087.58,"high":9093.36,"low":9083.8,"close":9089.31,"volume":2.950331,"closeTime":1593829799999},{"openTime":1593829800000,"open":9090.61,"high":9092.4,"low":9076.94,"close":9087.87,"volume":6.88033,"closeTime":1593830699999},{"openTime":1593830700000,"open":9092.65,"high":9092.65,"low":9074.3,"close":9080.96,"volume":7.047724,"closeTime":1593831599999},{"openTime":1593831600000,"open":9086.98,"high":9094.91,"low":9082.91,"close":9090.95,"volume":7.852817,"closeTime":1593832499999},{"openTime":1593832500000,"open":9084,"high":9089.39,"low":9076.96,"close":9081.24,"volume":6.330245,"closeTime":1593833399999},{"openTime":1593833400000,"open":9080.15,"high":9087.2,"low":9077.43,"close":9084.92,"volume":2.577573,"closeTime":1593834299999},{"openTime":1593834300000,"open":9084.42,"high":9089.47,"low":9081.44,"close":9083.66,"volume":7.270476,"closeTime":1593835199999},{"openTime":1593835200000,"open":9085.38,"high":9091.44,"low":9083.06,"close":9087.21,"volume":3.015608,"closeTime":1593836099999},{"openTime":1593836100000,"open":9084.5,"high":9087.18,"low":9077.43,"close":9079.26,"volume":2.973702,"closeTime":1593836999999},{"openTime":1593837000000,"open":9087.18,"high":9092.69,"low":9084.76,"close":9087.48,"volume":2.526823,"closeTime":1593837899999},{"openTime":1593837900000,"open":9091.09,"high":9091.13,"low":9083.85,"close":9086.02,"volume":0.97466,"closeTime":1593838799999},{"openTime":1593838800000,"open":9084.83,"high":9091.44,"low":9082.06,"close":9091.44,"volume":2.131088,"closeTime":1593839699999},{"openTime":1593839700000,"open":9091.44,"high":9092.61,"low":9077.2,"close":9081.93,"volume":6.667872,"closeTime":1593840599999},{"openTime":1593840600000,"open":9076.48,"high":9090.44,"low":9073.78,"close":9085.53,"volume":3.191316,"closeTime":1593841499999},{"openTime":1593841500000,"open":9084.34,"high":9090.68,"low":9081.13,"close":9085.82,"volume":6.288047,"closeTime":1593842399999},{"openTime":1593842400000,"open":9090.16,"high":9090.16,"low":9081.35,"close":9083.15,"volume":6.730066,"closeTime":1593843299999},{"openTime":1593843300000,"open":9082.3,"high":9085.52,"low":9080,"close":9085.52,"volume":1.162252,"closeTime":1593844199999},{"openTime":1593844200000,"open":9085,"high":9085,"low":9074.03,"close":9075.63,"volume":2.720418,"closeTime":1593845099999},{"openTime":1593845100000,"open":9070.2,"high":9077.44,"low":9070.2,"close":9076,"volume":0.267874,"closeTime":1593845999999},{"openTime":1593846000000,"open":9078.97,"high":9085,"low":9076.78,"close":9084.59,"volume":0.898195,"closeTime":1593846899999},{"openTime":1593846900000,"open":9080.91,"high":9084.59,"low":9075.15,"close":9075.91,"volume":1.85051,"closeTime":1593847799999},{"openTime":1593847800000,"open":9078.33,"high":9078.61,"low":9075.25,"close":9075.25,"volume":4.671299,"closeTime":1593848699999},{"openTime":1593848700000,"open":9075.24,"high":9075.24,"low":9067.15,"close":9071.52,"volume":3.234474,"closeTime":1593849599999},{"openTime":1593849600000,"open":9070.47,"high":9079.4,"low":9070.24,"close":9079.4,"volume":1.203482,"closeTime":1593850499999},{"openTime":1593850500000,"open":9080.91,"high":9084.38,"low":9078.06,"close":9084.38,"volume":0.563904,"closeTime":1593851399999},{"openTime":1593851400000,"open":9084.38,"high":9085.65,"low":9074.04,"close":9074.04,"volume":2.055031,"closeTime":1593852299999},{"openTime":1593852300000,"open":9074.04,"high":9080.96,"low":9071.52,"close":9079.55,"volume":0.346669,"closeTime":1593853199999},{"openTime":1593853200000,"open":9073.06,"high":9080.85,"low":9071.94,"close":9073.89,"volume":1.564789,"closeTime":1593854099999},{"openTime":1593854100000,"open":9073.89,"high":9075.76,"low":9071,"close":9073.17,"volume":2.252641,"closeTime":1593854999999},{"openTime":1593855000000,"open":9072.68,"high":9076.57,"low":9072.68,"close":9076.57,"volume":0.960393,"closeTime":1593855899999},{"openTime":1593855900000,"open":9076.57,"high":9076.82,"low":9069.95,"close":9073.46,"volume":0.894822,"closeTime":1593856799999},{"openTime":1593856800000,"open":9068.42,"high":9070.45,"low":9065.41,"close":9067.73,"volume":1.781145,"closeTime":1593857699999},{"openTime":1593857700000,"open":9067.73,"high":9071.7,"low":9061.36,"close":9066.18,"volume":4.708656,"closeTime":1593858599999},{"openTime":1593858600000,"open":9065,"high":9078.43,"low":9061.03,"close":9078.43,"volume":11.013938,"closeTime":1593859499999},{"openTime":1593859500000,"open":9065.57,"high":9069.03,"low":9056.53,"close":9064.6,"volume":6.82331,"closeTime":1593860399999},{"openTime":1593860400000,"open":9057.3,"high":9069.33,"low":9054.19,"close":9069.33,"volume":6.157691,"closeTime":1593861299999},{"openTime":1593861300000,"open":9069.33,"high":9077.22,"low":9068.14,"close":9069.06,"volume":1.58648,"closeTime":1593862199999},{"openTime":1593862200000,"open":9065.18,"high":9070.13,"low":9063.96,"close":9064.04,"volume":0.325418,"closeTime":1593863099999},{"openTime":1593863100000,"open":9057.93,"high":9065.92,"low":9055.04,"close":9061.28,"volume":5.707962,"closeTime":1593863999999},{"openTime":1593864000000,"open":9057.64,"high":9070.94,"low":9043.19,"close":9063.03,"volume":7.287408,"closeTime":1593864899999},{"openTime":1593864900000,"open":9069.77,"high":9075.56,"low":9061.15,"close":9069.45,"volume":3.523527,"closeTime":1593865799999},{"openTime":1593865800000,"open":9069.45,"high":9076.13,"low":9068.2,"close":9073.49,"volume":3.514225,"closeTime":1593866699999},{"openTime":1593866700000,"open":9072.36,"high":9072.36,"low":9064.72,"close":9068.54,"volume":0.702336,"closeTime":1593867599999},{"openTime":1593867600000,"open":9072.36,"high":9074.07,"low":9066.93,"close":9068.2,"volume":3.043007,"closeTime":1593868499999},{"openTime":1593868500000,"open":9070,"high":9075.65,"low":9070,"close":9072.37,"volume":1.172215,"closeTime":1593869399999},{"openTime":1593869400000,"open":9071.76,"high":9079.1,"low":9069.59,"close":9069.59,"volume":17.499833,"closeTime":1593870299999},{"openTime":1593870300000,"open":9076.25,"high":9085.66,"low":9075.28,"close":9078.07,"volume":2.859239,"closeTime":1593871199999},{"openTime":1593871200000,"open":9079.51,"high":9084.75,"low":9070.78,"close":9077.49,"volume":9.166296,"closeTime":1593872099999},{"openTime":1593872100000,"open":9075.64,"high":9081.42,"low":9070.78,"close":9070.78,"volume":2.846513,"closeTime":1593872999999},{"openTime":1593873000000,"open":9073.02,"high":9078.51,"low":9070.84,"close":9078.23,"volume":6.30365,"closeTime":1593873899999},{"openTime":1593873900000,"open":9072.49,"high":9078.5,"low":9068.2,"close":9070.76,"volume":5.740655,"closeTime":1593874799999},{"openTime":1593874800000,"open":9070.77,"high":9073.33,"low":9055,"close":9056.29,"volume":4.914364,"closeTime":1593875699999},{"openTime":1593875700000,"open":9056.93,"high":9064.24,"low":9053.09,"close":9053.09,"volume":4.279074,"closeTime":1593876599999},{"openTime":1593876600000,"open":9051.87,"high":9065.39,"low":9051.87,"close":9065.39,"volume":17.306007,"closeTime":1593877499999},{"openTime":1593877500000,"open":9061.26,"high":9066.82,"low":9057.88,"close":9066.82,"volume":2.064393,"closeTime":1593878399999},{"openTime":1593878400000,"open":9066.82,"high":9074.33,"low":9061.91,"close":9064.32,"volume":8.725568,"closeTime":1593879299999},{"openTime":1593879300000,"open":9066.11,"high":9073.11,"low":9061.73,"close":9067.08,"volume":1.682486,"closeTime":1593880199999},{"openTime":1593880200000,"open":9067.95,"high":9075,"low":9064.07,"close":9073.22,"volume":2.822138,"closeTime":1593881099999},{"openTime":1593881100000,"open":9072.49,"high":9074.2,"low":9065.24,"close":9073.17,"volume":4.952669,"closeTime":1593881999999},{"openTime":1593882000000,"open":9073.83,"high":9079.13,"low":9071.43,"close":9075.35,"volume":6.023077,"closeTime":1593882899999},{"openTime":1593882900000,"open":9075.35,"high":9083.38,"low":9069.75,"close":9076.85,"volume":12.866883,"closeTime":1593883799999},{"openTime":1593883800000,"open":9076.85,"high":9175.92,"low":9076.85,"close":9153.67,"volume":74.138817,"closeTime":1593884699999},{"openTime":1593884700000,"open":9162.25,"high":9197.98,"low":9159.63,"close":9172.09,"volume":25.887071,"closeTime":1593885599999},{"openTime":1593885600000,"open":9172.35,"high":9194,"low":9162.39,"close":9172.55,"volume":47.871216,"closeTime":1593886499999},{"openTime":1593886500000,"open":9172.22,"high":9179.08,"low":9156.4,"close":9165.48,"volume":12.419926,"closeTime":1593887399999},{"openTime":1593887400000,"open":9165.48,"high":9167.73,"low":9153.74,"close":9161.52,"volume":8.506428,"closeTime":1593888299999},{"openTime":1593888300000,"open":9162.25,"high":9170.4,"low":9125,"close":9141.07,"volume":21.751514,"closeTime":1593889199999},{"openTime":1593889200000,"open":9145.95,"high":9145.95,"low":9128.05,"close":9134.24,"volume":3.639927,"closeTime":1593890099999},{"openTime":1593890100000,"open":9129.72,"high":9129.72,"low":9108.32,"close":9120.19,"volume":8.337413,"closeTime":1593890999999},{"openTime":1593891000000,"open":9123.22,"high":9133.87,"low":9123.22,"close":9133.87,"volume":0.565231,"closeTime":1593891899999},{"openTime":1593891900000,"open":9128.03,"high":9136.66,"low":9124.96,"close":9128.06,"volume":3.606754,"closeTime":1593892799999},{"openTime":1593892800000,"open":9133.83,"high":9148.99,"low":9130.39,"close":9130.39,"volume":5.901476,"closeTime":1593893699999},{"openTime":1593893700000,"open":9127.38,"high":9128.44,"low":9124.77,"close":9128,"volume":0.278823,"closeTime":1593894599999},{"openTime":1593894600000,"open":9127.08,"high":9133.02,"low":9122.12,"close":9122.4,"volume":2.475365,"closeTime":1593895499999},{"openTime":1593895500000,"open":9122.4,"high":9131.05,"low":9120.91,"close":9128.19,"volume":3.645437,"closeTime":1593896399999},{"openTime":1593896400000,"open":9129.63,"high":9144.47,"low":9126.22,"close":9144.47,"volume":32.261867,"closeTime":1593897299999},{"openTime":1593897300000,"open":9138.54,"high":9139.51,"low":9132.54,"close":9132.54,"volume":1.551849,"closeTime":1593898199999},{"openTime":1593898200000,"open":9132.98,"high":9138.41,"low":9122.37,"close":9125,"volume":3.409418,"closeTime":1593899099999},{"openTime":1593899100000,"open":9122.23,"high":9122.23,"low":9115.24,"close":9117.03,"volume":2.047667,"closeTime":1593899999999},{"openTime":1593900000000,"open":9119.52,"high":9127.42,"low":9116.22,"close":9118.61,"volume":16.286553,"closeTime":1593900899999},{"openTime":1593900900000,"open":9119.86,"high":9121.1,"low":9113.19,"close":9116.53,"volume":3.28264,"closeTime":1593901799999},{"openTime":1593901800000,"open":9118.77,"high":9124.71,"low":9114.3,"close":9118.49,"volume":13.34766,"closeTime":1593902699999},{"openTime":1593902700000,"open":9122.76,"high":9131.36,"low":9120.06,"close":9128.44,"volume":3.826989,"closeTime":1593903599999},{"openTime":1593903600000,"open":9128.39,"high":9132.7,"low":9119.72,"close":9119.72,"volume":9.270658,"closeTime":1593904499999},{"openTime":1593904500000,"open":9119.65,"high":9120.4,"low":9114.26,"close":9120.4,"volume":13.340375,"closeTime":1593905399999},{"openTime":1593905400000,"open":9114.94,"high":9126.36,"low":9114.94,"close":9126.36,"volume":0.529448,"closeTime":1593906299999},{"openTime":1593906300000,"open":9126.01,"high":9140.7,"low":9123.67,"close":9136.42,"volume":2.809336,"closeTime":1593907199999},{"openTime":1593907200000,"open":9137.67,"high":9147.79,"low":9134.89,"close":9138.48,"volume":3.698297,"closeTime":1593908099999},{"openTime":1593908100000,"open":9140.57,"high":9146.61,"low":9127.62,"close":9135.38,"volume":3.634242,"closeTime":1593908999999},{"openTime":1593909000000,"open":9136.64,"high":9142.26,"low":9130.84,"close":9142.21,"volume":4.956294,"closeTime":1593909899999},{"openTime":1593909900000,"open":9142.21,"high":9142.21,"low":9132.11,"close":9135.32,"volume":5.509447,"closeTime":1593910799999},{"openTime":1593910800000,"open":9132.84,"high":9138.21,"low":9131.92,"close":9131.92,"volume":2.377168,"closeTime":1593911699999},{"openTime":1593911700000,"open":9131.92,"high":9133,"low":9126.84,"close":9130,"volume":2.264832,"closeTime":1593912599999},{"openTime":1593912600000,"open":9127.99,"high":9127.99,"low":9122.7,"close":9122.7,"volume":0.656755,"closeTime":1593913499999},{"openTime":1593913500000,"open":9131.78,"high":9131.78,"low":9118.54,"close":9125.61,"volume":3.203717,"closeTime":1593914399999},{"openTime":1593914400000,"open":9125.61,"high":9133.77,"low":9124.06,"close":9127.39,"volume":0.184411,"closeTime":1593915299999},{"openTime":1593915300000,"open":9129.97,"high":9134.5,"low":9123.32,"close":9131.55,"volume":4.081243,"closeTime":1593916199999},{"openTime":1593916200000,"open":9129.79,"high":9129.79,"low":9116.76,"close":9116.76,"volume":1.028792,"closeTime":1593917099999},{"openTime":1593917100000,"open":9120.69,"high":9124.3,"low":9116.05,"close":9116.05,"volume":7.252876,"closeTime":1593917999999},{"openTime":1593918000000,"open":9119.79,"high":9125.97,"low":9115.25,"close":9121.46,"volume":1.639315,"closeTime":1593918899999},{"openTime":1593918900000,"open":9118.82,"high":9126.1,"low":9118.82,"close":9122.1,"volume":5.509738,"closeTime":1593919799999},{"openTime":1593919800000,"open":9122.1,"high":9133.88,"low":9122.1,"close":9128.88,"volume":4.050695,"closeTime":1593920699999},{"openTime":1593920700000,"open":9127.89,"high":9133.6,"low":9124.4,"close":9126.04,"volume":5.117059,"closeTime":1593921599999},{"openTime":1593921600000,"open":9126.93,"high":9132.5,"low":9122.06,"close":9125.8,"volume":3.025067,"closeTime":1593922499999},{"openTime":1593922500000,"open":9129.53,"high":9129.53,"low":9118.22,"close":9128.43,"volume":2.234571,"closeTime":1593923399999},{"openTime":1593923400000,"open":9123.81,"high":9124.62,"low":9114.36,"close":9119.97,"volume":1.000325,"closeTime":1593924299999},{"openTime":1593924300000,"open":9121.54,"high":9129.09,"low":9117.33,"close":9129.09,"volume":4.641619,"closeTime":1593925199999},{"openTime":1593925200000,"open":9123.62,"high":9126.15,"low":9116.72,"close":9118.89,"volume":2.452647,"closeTime":1593926099999},{"openTime":1593926100000,"open":9119.04,"high":9124.98,"low":9115.86,"close":9122.03,"volume":4.364428,"closeTime":1593926999999},{"openTime":1593927000000,"open":9124.98,"high":9128.32,"low":9117.12,"close":9118.21,"volume":2.367639,"closeTime":1593927899999},{"openTime":1593927900000,"open":9117.06,"high":9117.06,"low":9061.15,"close":9074.91,"volume":13.491902,"closeTime":1593928799999},{"openTime":1593928800000,"open":9068.86,"high":9085.95,"low":9061.99,"close":9077.62,"volume":11.76751,"closeTime":1593929699999},{"openTime":1593929700000,"open":9076.06,"high":9083.18,"low":9072.39,"close":9075.8,"volume":5.974465,"closeTime":1593930599999},{"openTime":1593930600000,"open":9073.53,"high":9079.75,"low":9073.53,"close":9078.51,"volume":1.389551,"closeTime":1593931499999},{"openTime":1593931500000,"open":9079.75,"high":9079.75,"low":9050.61,"close":9057.86,"volume":3.787312,"closeTime":1593932399999},{"openTime":1593932400000,"open":9052.03,"high":9069.03,"low":9052.03,"close":9057.36,"volume":2.466905,"closeTime":1593933299999},{"openTime":1593933300000,"open":9050.41,"high":9057.45,"low":9039,"close":9055.04,"volume":1.690568,"closeTime":1593934199999},{"openTime":1593934200000,"open":9060.62,"high":9069.53,"low":9060.62,"close":9063.34,"volume":2.428095,"closeTime":1593935099999},{"openTime":1593935100000,"open":9062.49,"high":9064.85,"low":9055.9,"close":9055.9,"volume":2.510148,"closeTime":1593935999999},{"openTime":1593936000000,"open":9061.2,"high":9064.22,"low":9052.61,"close":9061.29,"volume":2.97438,"closeTime":1593936899999},{"openTime":1593936900000,"open":9055.98,"high":9062.16,"low":9050.63,"close":9061.21,"volume":2.670265,"closeTime":1593937799999},{"openTime":1593937800000,"open":9061.2,"high":9074.89,"low":9056.67,"close":9067.24,"volume":8.694,"closeTime":1593938699999},{"openTime":1593938700000,"open":9067.11,"high":9073.39,"low":9065.87,"close":9068.68,"volume":1.431618,"closeTime":1593939599999},{"openTime":1593939600000,"open":9068.68,"high":9072.81,"low":9063.84,"close":9066.95,"volume":2.130351,"closeTime":1593940499999},{"openTime":1593940500000,"open":9070,"high":9071.72,"low":9062.1,"close":9068.37,"volume":0.572776,"closeTime":1593941399999},{"openTime":1593941400000,"open":9060.15,"high":9066.17,"low":9054.09,"close":9054.09,"volume":1.112022,"closeTime":1593942299999},{"openTime":1593942300000,"open":9053.46,"high":9059.89,"low":8991.84,"close":9018.85,"volume":15.819098,"closeTime":1593943199999},{"openTime":1593943200000,"open":9018.85,"high":9033.23,"low":8990.41,"close":9026.13,"volume":27.106087,"closeTime":1593944099999},{"openTime":1593944100000,"open":9024.78,"high":9044.45,"low":9020.22,"close":9029.89,"volume":13.538054,"closeTime":1593944999999},{"openTime":1593945000000,"open":9036.39,"high":9043.04,"low":9029.89,"close":9036,"volume":6.731121,"closeTime":1593945899999},{"openTime":1593945900000,"open":9038.71,"high":9038.71,"low":9027.37,"close":9030.8,"volume":0.940365,"closeTime":1593946799999},{"openTime":1593946800000,"open":9035.22,"high":9043.72,"low":9033.56,"close":9041.47,"volume":0.82176,"closeTime":1593947699999},{"openTime":1593947700000,"open":9040.46,"high":9045.33,"low":9035.85,"close":9038.26,"volume":2.369135,"closeTime":1593948599999},{"openTime":1593948600000,"open":9045.19,"high":9045.74,"low":9033.21,"close":9045.74,"volume":3.04447,"closeTime":1593949499999},{"openTime":1593949500000,"open":9045.67,"high":9045.67,"low":9033.21,"close":9034,"volume":3.30939,"closeTime":1593950399999},{"openTime":1593950400000,"open":9034,"high":9043.12,"low":9012.89,"close":9025.5,"volume":12.138115,"closeTime":1593951299999},{"openTime":1593951300000,"open":9028.53,"high":9033.26,"low":9007.42,"close":9027,"volume":12.679576,"closeTime":1593952199999},{"openTime":1593952200000,"open":9027.79,"high":9043.84,"low":9027.79,"close":9036.59,"volume":3.367185,"closeTime":1593953099999},{"openTime":1593953100000,"open":9036.72,"high":9044.19,"low":9029.96,"close":9044.19,"volume":2.512628,"closeTime":1593953999999},{"openTime":1593954000000,"open":9038.95,"high":9038.95,"low":9018.54,"close":9026.57,"volume":13.006542,"closeTime":1593954899999},{"openTime":1593954900000,"open":9021.13,"high":9037.16,"low":9014.26,"close":9037.16,"volume":14.268806,"closeTime":1593955799999},{"openTime":1593955800000,"open":9037.49,"high":9038.62,"low":9024.78,"close":9026.7,"volume":3.930016,"closeTime":1593956699999},{"openTime":1593956700000,"open":9025.39,"high":9036.88,"low":9013,"close":9013,"volume":16.124153,"closeTime":1593957599999},{"openTime":1593957600000,"open":9012.12,"high":9022.99,"low":9000,"close":9016.24,"volume":4.180904,"closeTime":1593958499999},{"openTime":1593958500000,"open":9018,"high":9037.81,"low":9016.31,"close":9025,"volume":5.429233,"closeTime":1593959399999},{"openTime":1593959400000,"open":9024.48,"high":9036.42,"low":9016.82,"close":9026.4,"volume":2.831839,"closeTime":1593960299999},{"openTime":1593960300000,"open":9027.2,"high":9036.42,"low":9026.67,"close":9032.07,"volume":1.266743,"closeTime":1593961199999},{"openTime":1593961200000,"open":9036.24,"high":9067.43,"low":9033.06,"close":9048.07,"volume":10.902248,"closeTime":1593962099999},{"openTime":1593962100000,"open":9049.11,"high":9058.42,"low":9043.77,"close":9051.41,"volume":1.16675,"closeTime":1593962999999},{"openTime":1593963000000,"open":9047.17,"high":9047.53,"low":9032.81,"close":9037.47,"volume":2.807471,"closeTime":1593963899999},{"openTime":1593963900000,"open":9039.29,"high":9039.29,"low":9022.89,"close":9030.31,"volume":4.967308,"closeTime":1593964799999},{"openTime":1593964800000,"open":9027.52,"high":9040.35,"low":9021.17,"close":9027.09,"volume":8.584819,"closeTime":1593965699999},{"openTime":1593965700000,"open":9029.05,"high":9049.31,"low":9027.66,"close":9041.2,"volume":9.373946,"closeTime":1593966599999},{"openTime":1593966600000,"open":9043.45,"high":9043.45,"low":9029.13,"close":9031.68,"volume":3.632832,"closeTime":1593967499999},{"openTime":1593967500000,"open":9034.91,"high":9036.59,"low":9016.55,"close":9029.74,"volume":12.915961,"closeTime":1593968399999},{"openTime":1593968400000,"open":9030,"high":9037.79,"low":9025.79,"close":9035,"volume":1.775188,"closeTime":1593969299999},{"openTime":1593969300000,"open":9035.5,"high":9044.4,"low":9032.48,"close":9043.31,"volume":3.300959,"closeTime":1593970199999},{"openTime":1593970200000,"open":9043.17,"high":9043.44,"low":9032,"close":9033.7,"volume":0.743118,"closeTime":1593971099999},{"openTime":1593971100000,"open":9034.74,"high":9034.74,"low":9029.09,"close":9034.57,"volume":1.103089,"closeTime":1593971999999},{"openTime":1593972000000,"open":9034.74,"high":9045.14,"low":9034.74,"close":9045.14,"volume":3.025867,"closeTime":1593972899999},{"openTime":1593972900000,"open":9042.1,"high":9042.1,"low":9030.79,"close":9037.52,"volume":2.041336,"closeTime":1593973799999},{"openTime":1593973800000,"open":9039.22,"high":9040.24,"low":9035.48,"close":9039.65,"volume":1.916185,"closeTime":1593974699999},{"openTime":1593974700000,"open":9034.66,"high":9046.83,"low":9034,"close":9041.13,"volume":3.44112,"closeTime":1593975599999},{"openTime":1593975600000,"open":9046.83,"high":9053.09,"low":9041.88,"close":9049.25,"volume":4.078839,"closeTime":1593976499999},{"openTime":1593976500000,"open":9046.67,"high":9050.52,"low":9044.26,"close":9047.41,"volume":3.563689,"closeTime":1593977399999},{"openTime":1593977400000,"open":9050.31,"high":9051.91,"low":9030.21,"close":9032.99,"volume":1.627892,"closeTime":1593978299999},{"openTime":1593978300000,"open":9032.99,"high":9036.14,"low":9028.69,"close":9035.28,"volume":2.088368,"closeTime":1593979199999},{"openTime":1593979200000,"open":9030.51,"high":9032.9,"low":9023.93,"close":9030.61,"volume":4.747327,"closeTime":1593980099999},{"openTime":1593980100000,"open":9028.59,"high":9033.39,"low":9027.02,"close":9027.02,"volume":4.309489,"closeTime":1593980999999},{"openTime":1593981000000,"open":9029.47,"high":9034.22,"low":9023.96,"close":9031.37,"volume":1.420277,"closeTime":1593981899999},{"openTime":1593981900000,"open":9031.37,"high":9031.37,"low":9007.29,"close":9015.96,"volume":3.905507,"closeTime":1593982799999},{"openTime":1593982800000,"open":9009.58,"high":9025.24,"low":9002.06,"close":9013.21,"volume":15.629275,"closeTime":1593983699999},{"openTime":1593983700000,"open":9006.06,"high":9006.06,"low":8908.24,"close":8975,"volume":44.704477,"closeTime":1593984599999},{"openTime":1593984600000,"open":8970.79,"high":9051.25,"low":8952.75,"close":9022.91,"volume":29.449007,"closeTime":1593985499999},{"openTime":1593985500000,"open":9030.33,"high":9044.98,"low":9029.77,"close":9031.68,"volume":9.251518,"closeTime":1593986399999},{"openTime":1593986400000,"open":9035.11,"high":9056.42,"low":9035.11,"close":9052.32,"volume":11.565617,"closeTime":1593987299999},{"openTime":1593987300000,"open":9054.93,"high":9059.05,"low":9024.63,"close":9042.71,"volume":16.19931,"closeTime":1593988199999},{"openTime":1593988200000,"open":9046.15,"high":9057.02,"low":9040.19,"close":9049.46,"volume":5.595367,"closeTime":1593989099999},{"openTime":1593989100000,"open":9051.46,"high":9107.28,"low":9050,"close":9077.85,"volume":37.979996,"closeTime":1593989999999},{"openTime":1593990000000,"open":9081.36,"high":9090.93,"low":9066.71,"close":9066.71,"volume":8.341796,"closeTime":1593990899999},{"openTime":1593990900000,"open":9069.6,"high":9086.79,"low":9061.36,"close":9080.6,"volume":14.105482,"closeTime":1593991799999},{"openTime":1593991800000,"open":9084.28,"high":9085.47,"low":9070.76,"close":9074,"volume":1.843091,"closeTime":1593992699999},{"openTime":1593992700000,"open":9075.25,"high":9094.8,"low":9073.12,"close":9076.59,"volume":16.183252,"closeTime":1593993599999},{"openTime":1593993600000,"open":9077.42,"high":9093.07,"low":9068.63,"close":9070.07,"volume":7.320985,"closeTime":1593994499999},{"openTime":1593994500000,"open":9067.16,"high":9073,"low":9065.03,"close":9070.38,"volume":3.346667,"closeTime":1593995399999},{"openTime":1593995400000,"open":9072.53,"high":9077.06,"low":9059.2,"close":9060.67,"volume":4.986539,"closeTime":1593996299999},{"openTime":1593996300000,"open":9062,"high":9077.63,"low":9059.2,"close":9070.9,"volume":8.51138,"closeTime":1593997199999},{"openTime":1593997200000,"open":9070.9,"high":9081.6,"low":9068.81,"close":9074.02,"volume":4.454317,"closeTime":1593998099999},{"openTime":1593998100000,"open":9079.27,"high":9088.09,"low":9075.04,"close":9077.01,"volume":4.1366,"closeTime":1593998999999},{"openTime":1593999000000,"open":9082.57,"high":9086.91,"low":9073.16,"close":9085.84,"volume":5.281347,"closeTime":1593999899999},{"openTime":1593999900000,"open":9085.84,"high":9090.83,"low":9082.1,"close":9089.07,"volume":4.635309,"closeTime":1594000799999},{"openTime":1594000800000,"open":9089.07,"high":9119.14,"low":9089.07,"close":9118.25,"volume":12.847012,"closeTime":1594001699999},{"openTime":1594001700000,"open":9120.23,"high":9123.24,"low":9099,"close":9103.18,"volume":4.73715,"closeTime":1594002599999},{"openTime":1594002600000,"open":9106.68,"high":9108.62,"low":9094.08,"close":9095.44,"volume":3.212564,"closeTime":1594003499999},{"openTime":1594003500000,"open":9091.7,"high":9100.25,"low":9087.54,"close":9094.96,"volume":3.326408,"closeTime":1594004399999},{"openTime":1594004400000,"open":9094.63,"high":9095.71,"low":9083.75,"close":9092.93,"volume":4.363281,"closeTime":1594005299999},{"openTime":1594005300000,"open":9093.28,"high":9100.5,"low":9085.56,"close":9090.7,"volume":1.678149,"closeTime":1594006199999},{"openTime":1594006200000,"open":9090.13,"high":9090.52,"low":9081,"close":9083.59,"volume":0.896353,"closeTime":1594007099999},{"openTime":1594007100000,"open":9080.11,"high":9090.84,"low":9080.11,"close":9090,"volume":1.611203,"closeTime":1594007999999},{"openTime":1594008000000,"open":9090,"high":9098.76,"low":9089.08,"close":9098.76,"volume":4.443882,"closeTime":1594008899999},{"openTime":1594008900000,"open":9096.38,"high":9103.51,"low":9082.97,"close":9082.97,"volume":7.612569,"closeTime":1594009799999},{"openTime":1594009800000,"open":9082.96,"high":9089.69,"low":9082.96,"close":9085,"volume":2.617631,"closeTime":1594010699999},{"openTime":1594010700000,"open":9088.4,"high":9099.27,"low":9086.8,"close":9099.27,"volume":2.891056,"closeTime":1594011599999},{"openTime":1594011600000,"open":9098.47,"high":9099.09,"low":9081,"close":9096.58,"volume":10.577073,"closeTime":1594012499999},{"openTime":1594012500000,"open":9094.29,"high":9094.29,"low":9083.66,"close":9083.66,"volume":1.939463,"closeTime":1594013399999},{"openTime":1594013400000,"open":9088.62,"high":9094.94,"low":9083.08,"close":9092.1,"volume":3.784217,"closeTime":1594014299999},{"openTime":1594014300000,"open":9089.25,"high":9112.95,"low":9088.79,"close":9112.32,"volume":13.335936,"closeTime":1594015199999},{"openTime":1594015200000,"open":9113.28,"high":9149.49,"low":9109.63,"close":9149.49,"volume":10.556748,"closeTime":1594016099999},{"openTime":1594016100000,"open":9149.49,"high":9230.77,"low":9142.86,"close":9184.43,"volume":85.031691,"closeTime":1594016999999},{"openTime":1594017000000,"open":9190.6,"high":9217.37,"low":9190.6,"close":9197.06,"volume":12.649568,"closeTime":1594017899999},{"openTime":1594017900000,"open":9200,"high":9232.92,"low":9192.83,"close":9220.7,"volume":13.947431,"closeTime":1594018799999},{"openTime":1594018800000,"open":9226.86,"high":9238.48,"low":9198.76,"close":9201.98,"volume":20.709014,"closeTime":1594019699999},{"openTime":1594019700000,"open":9195.96,"high":9205.49,"low":9190.7,"close":9190.7,"volume":25.610493,"closeTime":1594020599999},{"openTime":1594020600000,"open":9190.39,"high":9203.77,"low":9189.84,"close":9199.36,"volume":4.65903,"closeTime":1594021499999},{"openTime":1594021500000,"open":9193.81,"high":9200.58,"low":9178.94,"close":9199.4,"volume":39.842643,"closeTime":1594022399999},{"openTime":1594022400000,"open":9199.16,"high":9205.45,"low":9187.79,"close":9203.79,"volume":9.078109,"closeTime":1594023299999},{"openTime":1594023300000,"open":9197.14,"high":9201.66,"low":9194.57,"close":9194.57,"volume":1.214556,"closeTime":1594024199999},{"openTime":1594024200000,"open":9189.46,"high":9194.11,"low":9184.79,"close":9184.79,"volume":0.230182,"closeTime":1594025099999},{"openTime":1594025100000,"open":9182.66,"high":9191.96,"low":9181.4,"close":9191.96,"volume":2.814551,"closeTime":1594025999999},{"openTime":1594026000000,"open":9193.25,"high":9197.7,"low":9186.53,"close":9186.63,"volume":7.011686,"closeTime":1594026899999},{"openTime":1594026900000,"open":9191.16,"high":9193.2,"low":9180.99,"close":9185.92,"volume":2.929195,"closeTime":1594027799999},{"openTime":1594027800000,"open":9180.98,"high":9189.13,"low":9180.88,"close":9184.92,"volume":4.546461,"closeTime":1594028699999},{"openTime":1594028700000,"open":9184.12,"high":9206.97,"low":9181.19,"close":9206.97,"volume":2.873317,"closeTime":1594029599999},{"openTime":1594029600000,"open":9204.25,"high":9209.73,"low":9194.27,"close":9194.27,"volume":10.462082,"closeTime":1594030499999},{"openTime":1594030500000,"open":9197.08,"high":9200.55,"low":9190.8,"close":9193.96,"volume":11.127311,"closeTime":1594031399999},{"openTime":1594031400000,"open":9193.96,"high":9197.34,"low":9185.97,"close":9188.96,"volume":3.213504,"closeTime":1594032299999},{"openTime":1594032300000,"open":9185.97,"high":9195.81,"low":9172.45,"close":9190.85,"volume":10.262949,"closeTime":1594033199999},{"openTime":1594033200000,"open":9190.85,"high":9200.83,"low":9189.18,"close":9194.87,"volume":7.608718,"closeTime":1594034099999},{"openTime":1594034100000,"open":9194.87,"high":9208.78,"low":9193.52,"close":9199.33,"volume":10.000006,"closeTime":1594034999999},{"openTime":1594035000000,"open":9199.33,"high":9203.21,"low":9189.64,"close":9196.99,"volume":14.087695,"closeTime":1594035899999},{"openTime":1594035900000,"open":9196.99,"high":9226.31,"low":9195.53,"close":9222.64,"volume":9.241691,"closeTime":1594036799999},{"openTime":1594036800000,"open":9225.74,"high":9235.81,"low":9206.49,"close":9210.99,"volume":13.607746,"closeTime":1594037699999},{"openTime":1594037700000,"open":9214.65,"high":9221.61,"low":9194.31,"close":9203.37,"volume":17.899747,"closeTime":1594038599999},{"openTime":1594038600000,"open":9208.86,"high":9255,"low":9208.86,"close":9240.21,"volume":30.198419,"closeTime":1594039499999},{"openTime":1594039500000,"open":9239.61,"high":9275,"low":9236.61,"close":9269.44,"volume":37.305783,"closeTime":1594040399999},{"openTime":1594040400000,"open":9275,"high":9277.37,"low":9231.12,"close":9250.18,"volume":28.601368,"closeTime":1594041299999},{"openTime":1594041300000,"open":9251.3,"high":9264.28,"low":9239.69,"close":9253.23,"volume":26.507998,"closeTime":1594042199999},{"openTime":1594042200000,"open":9247.78,"high":9260.11,"low":9238.82,"close":9247.75,"volume":5.676425,"closeTime":1594043099999},{"openTime":1594043100000,"open":9248.07,"high":9257.94,"low":9241.77,"close":9253.29,"volume":6.909094,"closeTime":1594043999999},{"openTime":1594044000000,"open":9256.55,"high":9256.55,"low":9231.13,"close":9235,"volume":9.068129,"closeTime":1594044899999},{"openTime":1594044900000,"open":9237.64,"high":9237.92,"low":9227.4,"close":9230.23,"volume":9.907226,"closeTime":1594045799999},{"openTime":1594045800000,"open":9233.3,"high":9252.39,"low":9232.06,"close":9250.45,"volume":9.247671,"closeTime":1594046699999},{"openTime":1594046700000,"open":9250.44,"high":9255.78,"low":9245.39,"close":9255.78,"volume":3.578075,"closeTime":1594047599999},{"openTime":1594047600000,"open":9257.4,"high":9257.4,"low":9246.9,"close":9254.85,"volume":6.356813,"closeTime":1594048499999},{"openTime":1594048500000,"open":9251.65,"high":9273.92,"low":9250.51,"close":9264.68,"volume":10.848809,"closeTime":1594049399999},{"openTime":1594049400000,"open":9269.23,"high":9286.41,"low":9256.59,"close":9279.2,"volume":17.008733,"closeTime":1594050299999},{"openTime":1594050300000,"open":9279.19,"high":9320.93,"low":9266.12,"close":9305.85,"volume":61.358527,"closeTime":1594051199999},{"openTime":1594051200000,"open":9307.95,"high":9347.05,"low":9299.9,"close":9345.17,"volume":33.097337,"closeTime":1594052099999},{"openTime":1594052100000,"open":9345.8,"high":9353.22,"low":9309.2,"close":9316.61,"volume":51.210015,"closeTime":1594052999999},{"openTime":1594053000000,"open":9311.2,"high":9321,"low":9291.95,"close":9316.03,"volume":13.704013,"closeTime":1594053899999},{"openTime":1594053900000,"open":9315,"high":9323.9,"low":9309.14,"close":9312.59,"volume":14.288517,"closeTime":1594054799999},{"openTime":1594054800000,"open":9318,"high":9320,"low":9304.74,"close":9312.72,"volume":23.952427,"closeTime":1594055699999},{"openTime":1594055700000,"open":9313.69,"high":9316.98,"low":9304.97,"close":9316.98,"volume":43.139016,"closeTime":1594056599999},{"openTime":1594056600000,"open":9319.53,"high":9324.18,"low":9309.2,"close":9313.12,"volume":10.435715,"closeTime":1594057499999},{"openTime":1594057500000,"open":9313.12,"high":9318.12,"low":9308.78,"close":9309.66,"volume":9.04288,"closeTime":1594058399999},{"openTime":1594058400000,"open":9309.65,"high":9318.7,"low":9303.86,"close":9313.96,"volume":13.879164,"closeTime":1594059299999},{"openTime":1594059300000,"open":9313.96,"high":9314.47,"low":9295.49,"close":9300,"volume":21.430418,"closeTime":1594060199999},{"openTime":1594060200000,"open":9300,"high":9309.04,"low":9289.06,"close":9289.07,"volume":37.828002,"closeTime":1594061099999},{"openTime":1594061100000,"open":9289.5,"high":9300.86,"low":9285,"close":9290.67,"volume":15.944064,"closeTime":1594061999999},{"openTime":1594062000000,"open":9294.43,"high":9296.52,"low":9273.51,"close":9273.98,"volume":11.67676,"closeTime":1594062899999},{"openTime":1594062900000,"open":9273.99,"high":9286.58,"low":9262.92,"close":9276.72,"volume":15.638137,"closeTime":1594063799999},{"openTime":1594063800000,"open":9272.67,"high":9296,"low":9266.74,"close":9289.93,"volume":10.211787,"closeTime":1594064699999},{"openTime":1594064700000,"open":9293.31,"high":9299.43,"low":9288.86,"close":9291.25,"volume":12.720709,"closeTime":1594065599999},{"openTime":1594065600000,"open":9287.28,"high":9301.1,"low":9286.02,"close":9290.38,"volume":5.894771,"closeTime":1594066499999},{"openTime":1594066500000,"open":9290.37,"high":9292.46,"low":9260.63,"close":9269.27,"volume":10.427153,"closeTime":1594067399999},{"openTime":1594067400000,"open":9267.82,"high":9275.28,"low":9264.47,"close":9264.52,"volume":8.738014,"closeTime":1594068299999},{"openTime":1594068300000,"open":9268.37,"high":9279.85,"low":9264.82,"close":9274.66,"volume":7.869664,"closeTime":1594069199999},{"openTime":1594069200000,"open":9273.68,"high":9281.02,"low":9269.46,"close":9273.57,"volume":13.948539,"closeTime":1594070099999},{"openTime":1594070100000,"open":9275.29,"high":9282.92,"low":9274.55,"close":9276.7,"volume":9.563922,"closeTime":1594070999999},{"openTime":1594071000000,"open":9277.82,"high":9283.59,"low":9272.77,"close":9277.56,"volume":7.066919,"closeTime":1594071899999},{"openTime":1594071900000,"open":9277.56,"high":9297.85,"low":9269.41,"close":9275.54,"volume":9.503643,"closeTime":1594072799999},{"openTime":1594072800000,"open":9275.54,"high":9290.4,"low":9261.68,"close":9285,"volume":12.432791,"closeTime":1594073699999},{"openTime":1594073700000,"open":9277.93,"high":9285.85,"low":9267.59,"close":9281.03,"volume":19.55354,"closeTime":1594074599999},{"openTime":1594074600000,"open":9278.94,"high":9279.93,"low":9264.13,"close":9275.4,"volume":16.006193,"closeTime":1594075499999},{"openTime":1594075500000,"open":9271.45,"high":9289.51,"low":9269.29,"close":9287.9,"volume":6.904601,"closeTime":1594076399999},{"openTime":1594076400000,"open":9290.51,"high":9314.7,"low":9284.83,"close":9314.7,"volume":24.034629,"closeTime":1594077299999},{"openTime":1594077300000,"open":9315.52,"high":9375,"low":9312.93,"close":9348.91,"volume":28.823935,"closeTime":1594078199999},{"openTime":1594078200000,"open":9348.91,"high":9355.27,"low":9328.05,"close":9331.83,"volume":14.169017,"closeTime":1594079099999},{"openTime":1594079100000,"open":9330,"high":9355.28,"low":9330,"close":9342.59,"volume":34.414676,"closeTime":1594079999999},{"openTime":1594080000000,"open":9342.6,"high":9382.1,"low":9332.45,"close":9366.26,"volume":12.494079,"closeTime":1594080899999},{"openTime":1594080900000,"open":9366.32,"high":9376.15,"low":9355.88,"close":9360.45,"volume":11.366287,"closeTime":1594081799999},{"openTime":1594081800000,"open":9360.45,"high":9366.58,"low":9335.29,"close":9338.46,"volume":3.875804,"closeTime":1594082699999},{"openTime":1594082700000,"open":9338.52,"high":9343.25,"low":9329.13,"close":9329.13,"volume":4.783816,"closeTime":1594083599999},{"openTime":1594083600000,"open":9325.99,"high":9331.87,"low":9307.62,"close":9331.04,"volume":8.842207,"closeTime":1594084499999},{"openTime":1594084500000,"open":9331.44,"high":9331.44,"low":9300.7,"close":9319.78,"volume":6.5794,"closeTime":1594085399999},{"openTime":1594085400000,"open":9315,"high":9326.75,"low":9312.45,"close":9318.2,"volume":3.416475,"closeTime":1594086299999},{"openTime":1594086300000,"open":9313.76,"high":9322.7,"low":9308.86,"close":9308.86,"volume":5.976437,"closeTime":1594087199999},{"openTime":1594087200000,"open":9308.28,"high":9308.28,"low":9262,"close":9265.83,"volume":21.865502,"closeTime":1594088099999},{"openTime":1594088100000,"open":9267.31,"high":9284.53,"low":9257.81,"close":9283.49,"volume":14.769561,"closeTime":1594088999999},{"openTime":1594089000000,"open":9279.12,"high":9286.41,"low":9264.62,"close":9278.76,"volume":9.366943,"closeTime":1594089899999},{"openTime":1594089900000,"open":9278.76,"high":9283.97,"low":9265.78,"close":9277.89,"volume":7.08495,"closeTime":1594090799999},{"openTime":1594090800000,"open":9280.75,"high":9291.66,"low":9275.8,"close":9291.66,"volume":5.762461,"closeTime":1594091699999},{"openTime":1594091700000,"open":9289.67,"high":9315.31,"low":9288.74,"close":9310.2,"volume":7.767511,"closeTime":1594092599999},{"openTime":1594092600000,"open":9307.11,"high":9317.78,"low":9295.43,"close":9295.43,"volume":11.625321,"closeTime":1594093499999},{"openTime":1594093500000,"open":9299.45,"high":9305.26,"low":9288.81,"close":9293.49,"volume":4.540708,"closeTime":1594094399999},{"openTime":1594094400000,"open":9290.41,"high":9292.89,"low":9278.64,"close":9284.71,"volume":15.04441,"closeTime":1594095299999},{"openTime":1594095300000,"open":9284.71,"high":9301.47,"low":9280.42,"close":9300.43,"volume":11.950957,"closeTime":1594096199999},{"openTime":1594096200000,"open":9300.43,"high":9302.54,"low":9292.02,"close":9295,"volume":1.799544,"closeTime":1594097099999},{"openTime":1594097100000,"open":9295.54,"high":9297.35,"low":9275.83,"close":9277.59,"volume":3.340516,"closeTime":1594097999999},{"openTime":1594098000000,"open":9276.27,"high":9295.17,"low":9273.52,"close":9295.17,"volume":5.550835,"closeTime":1594098899999},{"openTime":1594098900000,"open":9295.17,"high":9295.46,"low":9286.48,"close":9290.37,"volume":3.70625,"closeTime":1594099799999},{"openTime":1594099800000,"open":9288.1,"high":9288.1,"low":9273.52,"close":9274.83,"volume":2.760026,"closeTime":1594100699999},{"openTime":1594100700000,"open":9280.98,"high":9283.94,"low":9258.37,"close":9283.11,"volume":24.636557,"closeTime":1594101599999},{"openTime":1594101600000,"open":9283.08,"high":9284.01,"low":9264.63,"close":9265,"volume":2.731379,"closeTime":1594102499999},{"openTime":1594102500000,"open":9263.24,"high":9264.17,"low":9242.39,"close":9264.17,"volume":11.592219,"closeTime":1594103399999},{"openTime":1594103400000,"open":9253.7,"high":9268.69,"low":9253.7,"close":9260.09,"volume":1.509469,"closeTime":1594104299999},{"openTime":1594104300000,"open":9265,"high":9274.35,"low":9264.71,"close":9271.63,"volume":7.023563,"closeTime":1594105199999},{"openTime":1594105200000,"open":9268.64,"high":9268.64,"low":9252.94,"close":9259.14,"volume":7.00977,"closeTime":1594106099999},{"openTime":1594106100000,"open":9257.03,"high":9257.97,"low":9241.98,"close":9241.98,"volume":25.81924,"closeTime":1594106999999},{"openTime":1594107000000,"open":9243.46,"high":9252.5,"low":9236.99,"close":9247.97,"volume":24.333703,"closeTime":1594107899999},{"openTime":1594107900000,"open":9249.93,"high":9262.69,"low":9247.97,"close":9260.23,"volume":5.686844,"closeTime":1594108799999},{"openTime":1594108800000,"open":9257,"high":9262.27,"low":9245.53,"close":9259.32,"volume":16.41499,"closeTime":1594109699999},{"openTime":1594109700000,"open":9263.21,"high":9273.52,"low":9261,"close":9261.58,"volume":8.843747,"closeTime":1594110599999},{"openTime":1594110600000,"open":9258.16,"high":9271.18,"low":9258.16,"close":9270.21,"volume":9.85152,"closeTime":1594111499999},{"openTime":1594111500000,"open":9270.22,"high":9273.83,"low":9263.26,"close":9269.14,"volume":3.536152,"closeTime":1594112399999},{"openTime":1594112400000,"open":9269.13,"high":9269.13,"low":9245.85,"close":9250.17,"volume":9.878131,"closeTime":1594113299999},{"openTime":1594113300000,"open":9249.22,"high":9249.22,"low":9238.82,"close":9249.21,"volume":1.793735,"closeTime":1594114199999},{"openTime":1594114200000,"open":9253.66,"high":9253.66,"low":9240.01,"close":9246.02,"volume":4.251972,"closeTime":1594115099999},{"openTime":1594115100000,"open":9245.45,"high":9245.45,"low":9217.83,"close":9223.52,"volume":9.478434,"closeTime":1594115999999},{"openTime":1594116000000,"open":9223.27,"high":9235.96,"low":9218.19,"close":9235.96,"volume":2.219337,"closeTime":1594116899999},{"openTime":1594116900000,"open":9235.96,"high":9246.47,"low":9227.14,"close":9245.34,"volume":4.244389,"closeTime":1594117799999},{"openTime":1594117800000,"open":9239.82,"high":9245.13,"low":9233.53,"close":9245.11,"volume":2.322065,"closeTime":1594118699999},{"openTime":1594118700000,"open":9240.77,"high":9255.51,"low":9239.06,"close":9245.4,"volume":8.244893,"closeTime":1594119599999},{"openTime":1594119600000,"open":9244.48,"high":9245.05,"low":9237.59,"close":9237.59,"volume":4.640555,"closeTime":1594120499999},{"openTime":1594120500000,"open":9237.9,"high":9244.33,"low":9236.83,"close":9236.83,"volume":5.409583,"closeTime":1594121399999},{"openTime":1594121400000,"open":9242.88,"high":9270.72,"low":9239.99,"close":9270.72,"volume":9.419615,"closeTime":1594122299999},{"openTime":1594122300000,"open":9264.63,"high":9271.23,"low":9259.92,"close":9268.81,"volume":5.490893,"closeTime":1594123199999},{"openTime":1594123200000,"open":9268.51,"high":9290.77,"low":9264.64,"close":9275.51,"volume":14.63947,"closeTime":1594124099999},{"openTime":1594124100000,"open":9274.19,"high":9278.32,"low":9267.88,"close":9272.87,"volume":1.354818,"closeTime":1594124999999},{"openTime":1594125000000,"open":9268.61,"high":9270.78,"low":9255.78,"close":9260.67,"volume":4.268309,"closeTime":1594125899999},{"openTime":1594125900000,"open":9256.92,"high":9272.28,"low":9254.72,"close":9272.28,"volume":12.330078,"closeTime":1594126799999},{"openTime":1594126800000,"open":9270,"high":9270.43,"low":9261.58,"close":9261.58,"volume":12.931302,"closeTime":1594127699999},{"openTime":1594127700000,"open":9260,"high":9261.78,"low":9240.33,"close":9241.23,"volume":16.551748,"closeTime":1594128599999},{"openTime":1594128600000,"open":9241.23,"high":9255.85,"low":9234.73,"close":9244,"volume":17.506547,"closeTime":1594129499999},{"openTime":1594129500000,"open":9245.49,"high":9260.91,"low":9245.49,"close":9260.91,"volume":2.965723,"closeTime":1594130399999},{"openTime":1594130400000,"open":9255.95,"high":9267.9,"low":9251.31,"close":9265.56,"volume":5.484275,"closeTime":1594131299999},{"openTime":1594131300000,"open":9267.85,"high":9282.23,"low":9266.52,"close":9268.79,"volume":15.412071,"closeTime":1594132199999},{"openTime":1594132200000,"open":9272.49,"high":9279.35,"low":9263.51,"close":9265.9,"volume":4.79455,"closeTime":1594133099999},{"openTime":1594133100000,"open":9262.62,"high":9262.62,"low":9242.18,"close":9253.14,"volume":17.157528,"closeTime":1594133999999},{"openTime":1594134000000,"open":9253.15,"high":9255.83,"low":9244.22,"close":9254.23,"volume":12.458573,"closeTime":1594134899999},{"openTime":1594134900000,"open":9253.07,"high":9270.77,"low":9253.07,"close":9268.62,"volume":18.603712,"closeTime":1594135799999},{"openTime":1594135800000,"open":9268.62,"high":9270.44,"low":9263.7,"close":9266.9,"volume":11.058144,"closeTime":1594136699999},{"openTime":1594136700000,"open":9266.97,"high":9276.89,"low":9260.57,"close":9276.89,"volume":4.64578,"closeTime":1594137599999},{"openTime":1594137600000,"open":9276.89,"high":9280.51,"low":9264.77,"close":9272.33,"volume":15.813976,"closeTime":1594138499999},{"openTime":1594138500000,"open":9273.41,"high":9281.79,"low":9267.07,"close":9271.41,"volume":14.14355,"closeTime":1594139399999},{"openTime":1594139400000,"open":9269.25,"high":9272.54,"low":9253.23,"close":9262.95,"volume":11.702922,"closeTime":1594140299999},{"openTime":1594140300000,"open":9260.66,"high":9266.1,"low":9258.4,"close":9260.38,"volume":1.364585,"closeTime":1594141199999},{"openTime":1594141200000,"open":9257.99,"high":9267.23,"low":9255.49,"close":9262.46,"volume":10.200107,"closeTime":1594142099999},{"openTime":1594142100000,"open":9262.46,"high":9274.39,"low":9262.26,"close":9273.32,"volume":7.627759,"closeTime":1594142999999},{"openTime":1594143000000,"open":9271.14,"high":9271.14,"low":9260.9,"close":9269.99,"volume":4.594505,"closeTime":1594143899999},{"openTime":1594143900000,"open":9270.5,"high":9283.2,"low":9266.81,"close":9278.48,"volume":4.546182,"closeTime":1594144799999},{"openTime":1594144800000,"open":9282.29,"high":9286.08,"low":9271.52,"close":9275.49,"volume":9.293526,"closeTime":1594145699999},{"openTime":1594145700000,"open":9275.61,"high":9279.2,"low":9268.03,"close":9270.71,"volume":11.135329,"closeTime":1594146599999},{"openTime":1594146600000,"open":9271.63,"high":9271.63,"low":9256.96,"close":9261.58,"volume":43.705943,"closeTime":1594147499999},{"openTime":1594147500000,"open":9265,"high":9268.72,"low":9259.3,"close":9266.92,"volume":2.941169,"closeTime":1594148399999},{"openTime":1594148400000,"open":9267.49,"high":9269.81,"low":9252.78,"close":9252.78,"volume":17.699065,"closeTime":1594149299999},{"openTime":1594149300000,"open":9252.72,"high":9257.1,"low":9238.88,"close":9246.65,"volume":27.704283,"closeTime":1594150199999},{"openTime":1594150200000,"open":9251.95,"high":9254.41,"low":9241.27,"close":9245,"volume":11.131528,"closeTime":1594151099999},{"openTime":1594151100000,"open":9241.67,"high":9241.88,"low":9231.24,"close":9238.38,"volume":19.414023,"closeTime":1594151999999},{"openTime":1594152000000,"open":9234.57,"high":9236.82,"low":9203.33,"close":9210.46,"volume":16.760306,"closeTime":1594152899999},{"openTime":1594152900000,"open":9213.92,"high":9228.1,"low":9210.46,"close":9228.1,"volume":18.247095,"closeTime":1594153799999},{"openTime":1594153800000,"open":9228.11,"high":9234.98,"low":9224.09,"close":9228.73,"volume":6.278405,"closeTime":1594154699999},{"openTime":1594154700000,"open":9228.72,"high":9258.48,"low":9227.43,"close":9253,"volume":37.289006,"closeTime":1594155599999},{"openTime":1594155600000,"open":9258.49,"high":9260.43,"low":9242.23,"close":9245.65,"volume":6.650116,"closeTime":1594156499999},{"openTime":1594156500000,"open":9249.9,"high":9252.41,"low":9225.79,"close":9236.81,"volume":6.019162,"closeTime":1594157399999},{"openTime":1594157400000,"open":9237.32,"high":9250.72,"low":9234.93,"close":9248.5,"volume":3.963395,"closeTime":1594158299999},{"openTime":1594158300000,"open":9248.5,"high":9249.99,"low":9237.42,"close":9244.32,"volume":3.3511,"closeTime":1594159199999},{"openTime":1594159200000,"open":9244.99,"high":9258.62,"low":9244.99,"close":9251.99,"volume":14.820795,"closeTime":1594160099999},{"openTime":1594160100000,"open":9249.68,"high":9249.68,"low":9238.09,"close":9243.58,"volume":6.900657,"closeTime":1594160999999},{"openTime":1594161000000,"open":9243.18,"high":9243.18,"low":9232.92,"close":9238.71,"volume":11.144606,"closeTime":1594161899999},{"openTime":1594161900000,"open":9241.74,"high":9249.42,"low":9238.25,"close":9246.84,"volume":7.636231,"closeTime":1594162799999},{"openTime":1594162800000,"open":9243.56,"high":9257.59,"low":9242.23,"close":9254.36,"volume":1.643289,"closeTime":1594163699999},{"openTime":1594163700000,"open":9257.53,"high":9269.09,"low":9254.83,"close":9262.18,"volume":11.889056,"closeTime":1594164599999},{"openTime":1594164600000,"open":9254.13,"high":9257.78,"low":9239.79,"close":9245.67,"volume":3.737448,"closeTime":1594165499999},{"openTime":1594165500000,"open":9245.67,"high":9256.47,"low":9242,"close":9252.41,"volume":2.710374,"closeTime":1594166399999},{"openTime":1594166400000,"open":9258.51,"high":9263.74,"low":9232.92,"close":9238.87,"volume":5.144842,"closeTime":1594167299999},{"openTime":1594167300000,"open":9241.27,"high":9245.84,"low":9231,"close":9235.53,"volume":5.426926,"closeTime":1594168199999},{"openTime":1594168200000,"open":9241.18,"high":9248.62,"low":9230,"close":9248.62,"volume":5.779896,"closeTime":1594169099999},{"openTime":1594169100000,"open":9248.62,"high":9254.09,"low":9239.26,"close":9245.01,"volume":3.733263,"closeTime":1594169999999},{"openTime":1594170000000,"open":9245,"high":9258.62,"low":9245,"close":9258.62,"volume":8.34941,"closeTime":1594170899999},{"openTime":1594170900000,"open":9258.81,"high":9271.52,"low":9255.11,"close":9265.09,"volume":8.406995,"closeTime":1594171799999},{"openTime":1594171800000,"open":9268.41,"high":9269.27,"low":9257.01,"close":9261.32,"volume":4.888999,"closeTime":1594172699999},{"openTime":1594172700000,"open":9262.05,"high":9278.26,"low":9257.73,"close":9271.4,"volume":18.187932,"closeTime":1594173599999},{"openTime":1594173600000,"open":9276.39,"high":9309.66,"low":9276.39,"close":9297.04,"volume":32.124449,"closeTime":1594174499999},{"openTime":1594174500000,"open":9294.01,"high":9309.02,"low":9289.27,"close":9292.77,"volume":7.993577,"closeTime":1594175399999},{"openTime":1594175400000,"open":9291.81,"high":9294.87,"low":9281.46,"close":9285.57,"volume":18.051363,"closeTime":1594176299999},{"openTime":1594176300000,"open":9287.07,"high":9304.92,"low":9286.12,"close":9301.83,"volume":47.516474,"closeTime":1594177199999},{"openTime":1594177200000,"open":9304.61,"high":9315.69,"low":9296.88,"close":9308.11,"volume":11.928012,"closeTime":1594178099999},{"openTime":1594178100000,"open":9309.48,"high":9323.64,"low":9298.52,"close":9298.52,"volume":8.276144,"closeTime":1594178999999},{"openTime":1594179000000,"open":9301.29,"high":9303.06,"low":9281.6,"close":9286.07,"volume":9.010811,"closeTime":1594179899999},{"openTime":1594179900000,"open":9281.67,"high":9306.89,"low":9281.67,"close":9304.12,"volume":14.595558,"closeTime":1594180799999},{"openTime":1594180800000,"open":9306.89,"high":9319.73,"low":9274.92,"close":9282.8,"volume":34.822774,"closeTime":1594181699999},{"openTime":1594181700000,"open":9286.22,"high":9287.94,"low":9273.68,"close":9282.03,"volume":6.301667,"closeTime":1594182599999},{"openTime":1594182600000,"open":9282.03,"high":9282.03,"low":9255.78,"close":9262.16,"volume":11.624882,"closeTime":1594183499999},{"openTime":1594183500000,"open":9263.68,"high":9271.48,"low":9256.19,"close":9262.16,"volume":8.804698,"closeTime":1594184399999},{"openTime":1594184400000,"open":9262.16,"high":9275.59,"low":9261.14,"close":9264.36,"volume":5.580567,"closeTime":1594185299999},{"openTime":1594185300000,"open":9269.76,"high":9278.15,"low":9263.38,"close":9265.4,"volume":10.084931,"closeTime":1594186199999},{"openTime":1594186200000,"open":9263.38,"high":9273.28,"low":9252.07,"close":9270.96,"volume":7.00406,"closeTime":1594187099999},{"openTime":1594187100000,"open":9273.28,"high":9281.81,"low":9270.89,"close":9271.35,"volume":13.417922,"closeTime":1594187999999},{"openTime":1594188000000,"open":9273.47,"high":9284.34,"low":9270.47,"close":9278.31,"volume":6.573485,"closeTime":1594188899999},{"openTime":1594188900000,"open":9275.22,"high":9281.78,"low":9270.26,"close":9281.78,"volume":5.491023,"closeTime":1594189799999},{"openTime":1594189800000,"open":9276.85,"high":9281.78,"low":9262.3,"close":9267.76,"volume":5.742349,"closeTime":1594190699999},{"openTime":1594190700000,"open":9267.76,"high":9267.76,"low":9258.61,"close":9266.05,"volume":9.102022,"closeTime":1594191599999},{"openTime":1594191600000,"open":9261.67,"high":9282.35,"low":9257.28,"close":9282.35,"volume":15.642022,"closeTime":1594192499999},{"openTime":1594192500000,"open":9282.73,"high":9285.68,"low":9277,"close":9277,"volume":4.879211,"closeTime":1594193399999},{"openTime":1594193400000,"open":9280.21,"high":9290,"low":9272.24,"close":9280.71,"volume":80.484438,"closeTime":1594194299999},{"openTime":1594194300000,"open":9285.36,"high":9285.36,"low":9270.42,"close":9281.11,"volume":39.738732,"closeTime":1594195199999},{"openTime":1594195200000,"open":9281.11,"high":9302.06,"low":9281.11,"close":9295.89,"volume":24.168608,"closeTime":1594196099999},{"openTime":1594196100000,"open":9294.57,"high":9302.47,"low":9273.08,"close":9273.1,"volume":35.355175,"closeTime":1594196999999},{"openTime":1594197000000,"open":9277.57,"high":9281.29,"low":9264.67,"close":9274.27,"volume":90.596802,"closeTime":1594197899999},{"openTime":1594197900000,"open":9273.71,"high":9285.17,"low":9270.2,"close":9283.7,"volume":8.680568,"closeTime":1594198799999},{"openTime":1594198800000,"open":9279.63,"high":9291.21,"low":9275.09,"close":9281.89,"volume":17.231902,"closeTime":1594199699999},{"openTime":1594199700000,"open":9287.42,"high":9289.1,"low":9266.88,"close":9266.88,"volume":9.026226,"closeTime":1594200599999},{"openTime":1594200600000,"open":9267.16,"high":9278.03,"low":9262.53,"close":9262.54,"volume":14.862651,"closeTime":1594201499999},{"openTime":1594201500000,"open":9265.18,"high":9284.19,"low":9265.18,"close":9282.29,"volume":5.833017,"closeTime":1594202399999},{"openTime":1594202400000,"open":9279.66,"high":9292.83,"low":9279.01,"close":9285.22,"volume":24.545622,"closeTime":1594203299999},{"openTime":1594203300000,"open":9285.22,"high":9295.32,"low":9283.1,"close":9283.1,"volume":14.791893,"closeTime":1594204199999},{"openTime":1594204200000,"open":9280.15,"high":9288.34,"low":9276.14,"close":9285.91,"volume":6.08701,"closeTime":1594205099999},{"openTime":1594205100000,"open":9289.16,"high":9300.5,"low":9285.68,"close":9292.42,"volume":5.675405,"closeTime":1594205999999},{"openTime":1594206000000,"open":9292.42,"high":9310.29,"low":9281.76,"close":9281.76,"volume":24.785267,"closeTime":1594206899999},{"openTime":1594206900000,"open":9283.61,"high":9295.03,"low":9280.69,"close":9293.82,"volume":10.052817,"closeTime":1594207799999},{"openTime":1594207800000,"open":9294.79,"high":9299.2,"low":9287.26,"close":9299.2,"volume":12.029836,"closeTime":1594208699999},{"openTime":1594208700000,"open":9301.47,"high":9313.13,"low":9295.47,"close":9307.66,"volume":18.413223,"closeTime":1594209599999},{"openTime":1594209600000,"open":9309.63,"high":9331.5,"low":9292.47,"close":9300,"volume":19.897051,"closeTime":1594210499999},{"openTime":1594210500000,"open":9297.43,"high":9300.3,"low":9283.56,"close":9296.62,"volume":4.696199,"closeTime":1594211399999},{"openTime":1594211400000,"open":9296.62,"high":9307.6,"low":9282,"close":9282.4,"volume":9.316949,"closeTime":1594212299999},{"openTime":1594212300000,"open":9283.47,"high":9297.61,"low":9281.74,"close":9297.61,"volume":7.83129,"closeTime":1594213199999},{"openTime":1594213200000,"open":9297.61,"high":9305.36,"low":9292.42,"close":9300.93,"volume":9.130841,"closeTime":1594214099999},{"openTime":1594214100000,"open":9304.84,"high":9317.07,"low":9304.75,"close":9310.08,"volume":8.802324,"closeTime":1594214999999},{"openTime":1594215000000,"open":9309.56,"high":9348.6,"low":9306.65,"close":9333.46,"volume":40.883532,"closeTime":1594215899999},{"openTime":1594215900000,"open":9331.78,"high":9470,"low":9331.77,"close":9429.76,"volume":93.252417,"closeTime":1594216799999},{"openTime":1594216800000,"open":9448.43,"high":9479.11,"low":9422.18,"close":9442.66,"volume":48.81016,"closeTime":1594217699999},{"openTime":1594217700000,"open":9451.82,"high":9453.28,"low":9421.83,"close":9421.83,"volume":13.42217,"closeTime":1594218599999},{"openTime":1594218600000,"open":9427.9,"high":9435.61,"low":9413.56,"close":9432.4,"volume":21.611004,"closeTime":1594219499999},{"openTime":1594219500000,"open":9435.61,"high":9445.84,"low":9420.64,"close":9431.35,"volume":11.717244,"closeTime":1594220399999},{"openTime":1594220400000,"open":9431.72,"high":9444.39,"low":9419.05,"close":9432.82,"volume":9.619827,"closeTime":1594221299999},{"openTime":1594221300000,"open":9432.82,"high":9441.55,"low":9419.27,"close":9423.16,"volume":10.064726,"closeTime":1594222199999},{"openTime":1594222200000,"open":9423,"high":9430.06,"low":9410,"close":9413.34,"volume":13.086969,"closeTime":1594223099999},{"openTime":1594223100000,"open":9410,"high":9425.73,"low":9393.27,"close":9411.72,"volume":26.160637,"closeTime":1594223999999},{"openTime":1594224000000,"open":9416.12,"high":9430.65,"low":9383.81,"close":9401.53,"volume":27.683861,"closeTime":1594224899999},{"openTime":1594224900000,"open":9407,"high":9435.66,"low":9402.85,"close":9427.98,"volume":32.56573,"closeTime":1594225799999},{"openTime":1594225800000,"open":9427.98,"high":9441.62,"low":9411.89,"close":9419.06,"volume":29.258759,"closeTime":1594226699999},{"openTime":1594226700000,"open":9420.7,"high":9427.47,"low":9415.31,"close":9418.16,"volume":2.224946,"closeTime":1594227599999},{"openTime":1594227600000,"open":9411.77,"high":9424.32,"low":9404.47,"close":9409.42,"volume":4.75498,"closeTime":1594228499999},{"openTime":1594228500000,"open":9413.02,"high":9415.53,"low":9403.98,"close":9413.37,"volume":10.232654,"closeTime":1594229399999},{"openTime":1594229400000,"open":9414.82,"high":9430.43,"low":9414.82,"close":9424.41,"volume":14.720867,"closeTime":1594230299999},{"openTime":1594230300000,"open":9424.42,"high":9431.03,"low":9418.95,"close":9425.23,"volume":4.459076,"closeTime":1594231199999},{"openTime":1594231200000,"open":9425.24,"high":9428.23,"low":9409.15,"close":9414.92,"volume":3.783051,"closeTime":1594232099999},{"openTime":1594232100000,"open":9413.98,"high":9425,"low":9412.32,"close":9425,"volume":28.439973,"closeTime":1594232999999},{"openTime":1594233000000,"open":9425,"high":9431.61,"low":9405.61,"close":9407.63,"volume":21.217513,"closeTime":1594233899999},{"openTime":1594233900000,"open":9412.75,"high":9417.75,"low":9407.73,"close":9415,"volume":5.296646,"closeTime":1594234799999},{"openTime":1594234800000,"open":9414.06,"high":9427.17,"low":9411.64,"close":9425.42,"volume":8.696708,"closeTime":1594235699999},{"openTime":1594235700000,"open":9423.49,"high":9436.97,"low":9423.49,"close":9435.12,"volume":17.950798,"closeTime":1594236599999},{"openTime":1594236600000,"open":9433.31,"high":9446.69,"low":9428.95,"close":9441.59,"volume":8.349113,"closeTime":1594237499999},{"openTime":1594237500000,"open":9441.59,"high":9443.47,"low":9431.33,"close":9435.39,"volume":4.503338,"closeTime":1594238399999},{"openTime":1594238400000,"open":9434.66,"high":9448.25,"low":9431.49,"close":9446,"volume":21.432537,"closeTime":1594239299999},{"openTime":1594239300000,"open":9446,"high":9448.44,"low":9421.99,"close":9436.84,"volume":53.257794,"closeTime":1594240199999},{"openTime":1594240200000,"open":9431.71,"high":9439.37,"low":9404.93,"close":9427.16,"volume":551.873098,"closeTime":1594241099999},{"openTime":1594241100000,"open":9432.69,"high":9435.12,"low":9372.36,"close":9410.63,"volume":794.85998,"closeTime":1594241999999},{"openTime":1594242000000,"open":9410.63,"high":9423.23,"low":9365.54,"close":9389.94,"volume":164.273634,"closeTime":1594242899999},{"openTime":1594242900000,"open":9389.94,"high":9418.43,"low":9378.38,"close":9418.4,"volume":25.418825,"closeTime":1594243799999},{"openTime":1594243800000,"open":9418.41,"high":9426.75,"low":9416.37,"close":9426.75,"volume":6.692165,"closeTime":1594244699999},{"openTime":1594244700000,"open":9425.4,"high":9435.1,"low":9425.32,"close":9427.88,"volume":12.32813,"closeTime":1594245599999},{"openTime":1594245600000,"open":9430.28,"high":9440.85,"low":9425.32,"close":9437.14,"volume":13.604996,"closeTime":1594246499999},{"openTime":1594246500000,"open":9438.47,"high":9451.77,"low":9437.15,"close":9437.96,"volume":28.487739,"closeTime":1594247399999},{"openTime":1594247400000,"open":9443.77,"high":9472.66,"low":9442.64,"close":9466.48,"volume":34.28519,"closeTime":1594248299999},{"openTime":1594248300000,"open":9463.8,"high":9467.97,"low":9444.47,"close":9453.55,"volume":43.895602,"closeTime":1594249199999},{"openTime":1594249200000,"open":9444.87,"high":9452.97,"low":9437.3,"close":9450.03,"volume":5.036156,"closeTime":1594250099999},{"openTime":1594250100000,"open":9447.53,"high":9449.18,"low":9425.63,"close":9429.18,"volume":9.111474,"closeTime":1594250999999},{"openTime":1594251000000,"open":9429.18,"high":9436.72,"low":9422.58,"close":9425.76,"volume":11.646771,"closeTime":1594251899999},{"openTime":1594251900000,"open":9425.76,"high":9445.66,"low":9425.76,"close":9440.25,"volume":14.613762,"closeTime":1594252799999},{"openTime":1594252800000,"open":9436.78,"high":9444.79,"low":9415.78,"close":9422.62,"volume":9.243577,"closeTime":1594253699999},{"openTime":1594253700000,"open":9420.66,"high":9424,"low":9394,"close":9405.63,"volume":14.868258,"closeTime":1594254599999},{"openTime":1594254600000,"open":9405.64,"high":9423.09,"low":9403.35,"close":9414.87,"volume":21.040725,"closeTime":1594255499999},{"openTime":1594255500000,"open":9412.09,"high":9415.76,"low":9403.77,"close":9410.25,"volume":29.018286,"closeTime":1594256399999},{"openTime":1594256400000,"open":9410.25,"high":9413.54,"low":9386.27,"close":9389.55,"volume":33.163699,"closeTime":1594257299999},{"openTime":1594257300000,"open":9388.42,"high":9410.32,"low":9386.21,"close":9403.77,"volume":7.991407,"closeTime":1594258199999},{"openTime":1594258200000,"open":9405.16,"high":9409.69,"low":9399.85,"close":9406.26,"volume":6.175061,"closeTime":1594259099999},{"openTime":1594259100000,"open":9406.26,"high":9406.78,"low":9383.15,"close":9387.55,"volume":10.093383,"closeTime":1594259999999},{"openTime":1594260000000,"open":9382.75,"high":9406.36,"low":9371.84,"close":9395.89,"volume":11.217041,"closeTime":1594260899999},{"openTime":1594260900000,"open":9395.86,"high":9406.33,"low":9393.38,"close":9393.38,"volume":6.562427,"closeTime":1594261799999},{"openTime":1594261800000,"open":9394.35,"high":9401.79,"low":9368.9,"close":9368.9,"volume":18.033804,"closeTime":1594262699999},{"openTime":1594262700000,"open":9372.14,"high":9386.09,"low":9354.8,"close":9382.36,"volume":31.296502,"closeTime":1594263599999},{"openTime":1594263600000,"open":9379.03,"high":9386.58,"low":9373.14,"close":9385.15,"volume":5.880914,"closeTime":1594264499999},{"openTime":1594264500000,"open":9388.63,"high":9392.4,"low":9375.93,"close":9380,"volume":7.144196,"closeTime":1594265399999},{"openTime":1594265400000,"open":9374.32,"high":9388.64,"low":9371.42,"close":9388.64,"volume":8.948533,"closeTime":1594266299999},{"openTime":1594266300000,"open":9383.85,"high":9392.22,"low":9383.7,"close":9390.24,"volume":3.403593,"closeTime":1594267199999},{"openTime":1594267200000,"open":9383.56,"high":9392.58,"low":9371.26,"close":9392.35,"volume":16.983278,"closeTime":1594268099999},{"openTime":1594268100000,"open":9387.46,"high":9402.2,"low":9387.46,"close":9396.89,"volume":9.448157,"closeTime":1594268999999},{"openTime":1594269000000,"open":9397.76,"high":9400.15,"low":9387.63,"close":9390.28,"volume":11.128776,"closeTime":1594269899999},{"openTime":1594269900000,"open":9391.27,"high":9391.76,"low":9379.95,"close":9383.68,"volume":2.899165,"closeTime":1594270799999},{"openTime":1594270800000,"open":9382.28,"high":9399.23,"low":9379.35,"close":9394.07,"volume":1.115862,"closeTime":1594271699999},{"openTime":1594271700000,"open":9397.43,"high":9407.52,"low":9394.68,"close":9405.21,"volume":10.68761,"closeTime":1594272599999},{"openTime":1594272600000,"open":9400.09,"high":9400.15,"low":9381.41,"close":9381.41,"volume":4.394995,"closeTime":1594273499999},{"openTime":1594273500000,"open":9381.41,"high":9389.07,"low":9376.44,"close":9380.15,"volume":10.472713,"closeTime":1594274399999},{"openTime":1594274400000,"open":9380.42,"high":9399.66,"low":9376.44,"close":9395.58,"volume":3.24417,"closeTime":1594275299999},{"openTime":1594275300000,"open":9399.69,"high":9399.69,"low":9389.18,"close":9396.95,"volume":14.777457,"closeTime":1594276199999},{"openTime":1594276200000,"open":9393.24,"high":9412.76,"low":9388.19,"close":9412.76,"volume":4.018836,"closeTime":1594277099999},{"openTime":1594277100000,"open":9410.44,"high":9412,"low":9400.64,"close":9406.74,"volume":4.458007,"closeTime":1594277999999},{"openTime":1594278000000,"open":9405.34,"high":9407.67,"low":9395.72,"close":9403.31,"volume":9.00911,"closeTime":1594278899999},{"openTime":1594278900000,"open":9406.29,"high":9409.48,"low":9392.35,"close":9393.77,"volume":7.472129,"closeTime":1594279799999},{"openTime":1594279800000,"open":9393.77,"high":9405.52,"low":9392.95,"close":9399.2,"volume":22.831731,"closeTime":1594280699999},{"openTime":1594280700000,"open":9401.81,"high":9406,"low":9395.92,"close":9395.93,"volume":7.549832,"closeTime":1594281599999},{"openTime":1594281600000,"open":9396.76,"high":9400.59,"low":9394.21,"close":9398.99,"volume":22.276235,"closeTime":1594282499999},{"openTime":1594282500000,"open":9396.05,"high":9396.3,"low":9387.38,"close":9387.38,"volume":5.826579,"closeTime":1594283399999},{"openTime":1594283400000,"open":9387.38,"high":9395.64,"low":9387.38,"close":9394,"volume":7.259801,"closeTime":1594284299999},{"openTime":1594284300000,"open":9396.23,"high":9398.69,"low":9391.19,"close":9396.9,"volume":6.643912,"closeTime":1594285199999},{"openTime":1594285200000,"open":9396.86,"high":9396.86,"low":9387.03,"close":9388.41,"volume":1.447106,"closeTime":1594286099999},{"openTime":1594286100000,"open":9382.55,"high":9387.17,"low":9376.43,"close":9384.13,"volume":13.76801,"closeTime":1594286999999},{"openTime":1594287000000,"open":9383.84,"high":9390.26,"low":9383.84,"close":9385.57,"volume":6.795637,"closeTime":1594287899999},{"openTime":1594287900000,"open":9388.25,"high":9392.39,"low":9382.38,"close":9385.55,"volume":10.586626,"closeTime":1594288799999},{"openTime":1594288800000,"open":9382.08,"high":9383.57,"low":9350,"close":9369.9,"volume":30.706044,"closeTime":1594289699999},{"openTime":1594289700000,"open":9371,"high":9382.49,"low":9369.92,"close":9378,"volume":6.749454,"closeTime":1594290599999},{"openTime":1594290600000,"open":9380.09,"high":9380.09,"low":9348.87,"close":9370.39,"volume":8.558531,"closeTime":1594291499999},{"openTime":1594291500000,"open":9370.39,"high":9370.39,"low":9359.11,"close":9359.11,"volume":2.135582,"closeTime":1594292399999},{"openTime":1594292400000,"open":9358.32,"high":9381.98,"low":9350,"close":9381.98,"volume":14.404768,"closeTime":1594293299999},{"openTime":1594293300000,"open":9381.98,"high":9382.7,"low":9371.73,"close":9377.01,"volume":4.262666,"closeTime":1594294199999},{"openTime":1594294200000,"open":9381.7,"high":9395.97,"low":9377.92,"close":9394.58,"volume":4.961933,"closeTime":1594295099999},{"openTime":1594295100000,"open":9393.43,"high":9401.58,"low":9392.41,"close":9401.01,"volume":15.312888,"closeTime":1594295999999},{"openTime":1594296000000,"open":9398.21,"high":9412.63,"low":9393.85,"close":9398.02,"volume":3.610282,"closeTime":1594296899999},{"openTime":1594296900000,"open":9402.78,"high":9414.9,"low":9396.32,"close":9414.57,"volume":8.57792,"closeTime":1594297799999},{"openTime":1594297800000,"open":9411.73,"high":9413.46,"low":9400.66,"close":9405.62,"volume":9.548909,"closeTime":1594298699999},{"openTime":1594298700000,"open":9400.86,"high":9430.35,"low":9400.86,"close":9426.31,"volume":9.962698,"closeTime":1594299599999},{"openTime":1594299600000,"open":9421.35,"high":9429.82,"low":9396.79,"close":9396.79,"volume":14.422189,"closeTime":1594300499999},{"openTime":1594300500000,"open":9396.81,"high":9403.82,"low":9391.82,"close":9395.17,"volume":3.561875,"closeTime":1594301399999},{"openTime":1594301400000,"open":9401.49,"high":9408.57,"low":9382.75,"close":9382.75,"volume":3.191629,"closeTime":1594302299999},{"openTime":1594302300000,"open":9382.76,"high":9392.8,"low":9371.06,"close":9389.8,"volume":15.076401,"closeTime":1594303199999},{"openTime":1594303200000,"open":9391.74,"high":9394.83,"low":9371.37,"close":9375.35,"volume":9.609101,"closeTime":1594304099999},{"openTime":1594304100000,"open":9373.98,"high":9375.33,"low":9335.55,"close":9371.77,"volume":7.540121,"closeTime":1594304999999},{"openTime":1594305000000,"open":9373.28,"high":9382.74,"low":9349.07,"close":9349.07,"volume":3.942379,"closeTime":1594305899999},{"openTime":1594305900000,"open":9342.34,"high":9360.7,"low":9273.69,"close":9294.86,"volume":56.178891,"closeTime":1594306799999},{"openTime":1594306800000,"open":9287.08,"high":9287.08,"low":9213.24,"close":9252.4,"volume":62.078123,"closeTime":1594307699999},{"openTime":1594307700000,"open":9251.75,"high":9262.82,"low":9157.11,"close":9188.14,"volume":111.786517,"closeTime":1594308599999},{"openTime":1594308600000,"open":9187.9,"high":9222.07,"low":9176.71,"close":9201.9,"volume":17.198937,"closeTime":1594309499999},{"openTime":1594309500000,"open":9199.81,"high":9225.81,"low":9199.81,"close":9214.27,"volume":8.286833,"closeTime":1594310399999},{"openTime":1594310400000,"open":9202.12,"high":9230.1,"low":9186.58,"close":9226.48,"volume":17.893524,"closeTime":1594311299999},{"openTime":1594311300000,"open":9221.7,"high":9231.64,"low":9205.46,"close":9228.51,"volume":11.610603,"closeTime":1594312199999},{"openTime":1594312200000,"open":9228.51,"high":9229.55,"low":9191.87,"close":9204.13,"volume":15.957305,"closeTime":1594313099999},{"openTime":1594313100000,"open":9192.33,"high":9219.01,"low":9183.21,"close":9219.01,"volume":6.860969,"closeTime":1594313999999},{"openTime":1594314000000,"open":9215.3,"high":9239.37,"low":9208.89,"close":9226.53,"volume":10.541787,"closeTime":1594314899999},{"openTime":1594314900000,"open":9226.52,"high":9237.3,"low":9219.73,"close":9223.52,"volume":6.095571,"closeTime":1594315799999},{"openTime":1594315800000,"open":9227,"high":9229.23,"low":9200.53,"close":9200.53,"volume":17.146925,"closeTime":1594316699999},{"openTime":1594316700000,"open":9203.13,"high":9216.59,"low":9200.15,"close":9207.77,"volume":11.773054,"closeTime":1594317599999},{"openTime":1594317600000,"open":9200.14,"high":9226.15,"low":9197.73,"close":9220.44,"volume":4.711498,"closeTime":1594318499999},{"openTime":1594318500000,"open":9226.14,"high":9226.18,"low":9210,"close":9212.12,"volume":2.437206,"closeTime":1594319399999},{"openTime":1594319400000,"open":9214,"high":9221.62,"low":9206.02,"close":9212.9,"volume":4.553204,"closeTime":1594320299999},{"openTime":1594320300000,"open":9216.02,"high":9231.78,"low":9210.92,"close":9222.71,"volume":15.796696,"closeTime":1594321199999},{"openTime":1594321200000,"open":9228.69,"high":9228.69,"low":9211.81,"close":9214.24,"volume":6.842473,"closeTime":1594322099999},{"openTime":1594322100000,"open":9224.52,"high":9225,"low":9215.22,"close":9217.9,"volume":4.557612,"closeTime":1594322999999},{"openTime":1594323000000,"open":9217.9,"high":9217.9,"low":9191.15,"close":9195.26,"volume":5.023235,"closeTime":1594323899999},{"openTime":1594323900000,"open":9199.3,"high":9224.14,"low":9188.31,"close":9220.12,"volume":26.825435,"closeTime":1594324799999},{"openTime":1594324800000,"open":9212.6,"high":9221.26,"low":9205.57,"close":9220.66,"volume":2.053065,"closeTime":1594325699999},{"openTime":1594325700000,"open":9220,"high":9230.19,"low":9213.2,"close":9225.38,"volume":6.080451,"closeTime":1594326599999},{"openTime":1594326600000,"open":9225.38,"high":9235.05,"low":9216.98,"close":9235.05,"volume":9.003611,"closeTime":1594327499999},{"openTime":1594327500000,"open":9235.07,"high":9243.69,"low":9225.28,"close":9235,"volume":13.240533,"closeTime":1594328399999},{"openTime":1594328400000,"open":9230.82,"high":9249.8,"low":9230.82,"close":9249.63,"volume":5.721078,"closeTime":1594329299999},{"openTime":1594329300000,"open":9249,"high":9256.51,"low":9235.87,"close":9235.87,"volume":7.335786,"closeTime":1594330199999},{"openTime":1594330200000,"open":9234.16,"high":9247.95,"low":9232.71,"close":9242.33,"volume":7.050017,"closeTime":1594331099999},{"openTime":1594331100000,"open":9242.33,"high":9250,"low":9238.85,"close":9250,"volume":2.26171,"closeTime":1594331999999},{"openTime":1594332000000,"open":9249.99,"high":9250.91,"low":9226.18,"close":9233.93,"volume":72.325611,"closeTime":1594332899999},{"openTime":1594332900000,"open":9232.87,"high":9239.03,"low":9219.38,"close":9221.26,"volume":24.938284,"closeTime":1594333799999},{"openTime":1594333800000,"open":9221.26,"high":9233.69,"low":9219.51,"close":9231.71,"volume":1.418727,"closeTime":1594334699999},{"openTime":1594334700000,"open":9230.13,"high":9246.07,"low":9230.12,"close":9246.07,"volume":5.568715,"closeTime":1594335599999},{"openTime":1594335600000,"open":9245.53,"high":9245.55,"low":9224.85,"close":9224.85,"volume":1.722888,"closeTime":1594336499999},{"openTime":1594336500000,"open":9224.85,"high":9226.35,"low":9219.67,"close":9225.33,"volume":0.69823,"closeTime":1594337399999},{"openTime":1594337400000,"open":9222,"high":9235.17,"low":9222,"close":9226.14,"volume":10.24168,"closeTime":1594338299999},{"openTime":1594338300000,"open":9227.4,"high":9238.32,"low":9221.11,"close":9238.32,"volume":3.605125,"closeTime":1594339199999},{"openTime":1594339200000,"open":9231.82,"high":9233.52,"low":9207.69,"close":9219.43,"volume":7.628047,"closeTime":1594340099999},{"openTime":1594340100000,"open":9222,"high":9228.03,"low":9217.04,"close":9224.8,"volume":8.934261,"closeTime":1594340999999},{"openTime":1594341000000,"open":9229.05,"high":9233.57,"low":9223.91,"close":9223.91,"volume":4.935442,"closeTime":1594341899999},{"openTime":1594341900000,"open":9225.35,"high":9226.3,"low":9211.13,"close":9219.41,"volume":15.23501,"closeTime":1594342799999},{"openTime":1594342800000,"open":9211.95,"high":9219.58,"low":9210,"close":9212.93,"volume":13.792767,"closeTime":1594343699999},{"openTime":1594343700000,"open":9212.93,"high":9223.07,"low":9210,"close":9221.32,"volume":13.916043,"closeTime":1594344599999},{"openTime":1594344600000,"open":9219.11,"high":9228.11,"low":9216.04,"close":9226.32,"volume":4.112544,"closeTime":1594345499999},{"openTime":1594345500000,"open":9220.98,"high":9226.17,"low":9219.23,"close":9220.62,"volume":5.788171,"closeTime":1594346399999},{"openTime":1594346400000,"open":9223.38,"high":9226.2,"low":9210.77,"close":9214.77,"volume":6.983849,"closeTime":1594347299999},{"openTime":1594347300000,"open":9214.77,"high":9218,"low":9204.9,"close":9209.29,"volume":16.615848,"closeTime":1594348199999},{"openTime":1594348200000,"open":9204.64,"high":9205.02,"low":9188.88,"close":9205.02,"volume":33.85246,"closeTime":1594349099999},{"openTime":1594349100000,"open":9209.29,"high":9218.73,"low":9206.9,"close":9213.75,"volume":20.798835,"closeTime":1594349999999},{"openTime":1594350000000,"open":9213.75,"high":9222.99,"low":9210.64,"close":9220.85,"volume":15.246779,"closeTime":1594350899999},{"openTime":1594350900000,"open":9218.85,"high":9227.58,"low":9216.92,"close":9216.98,"volume":2.363665,"closeTime":1594351799999},{"openTime":1594351800000,"open":9218.51,"high":9222.99,"low":9208.41,"close":9208.41,"volume":4.491257,"closeTime":1594352699999},{"openTime":1594352700000,"open":9208.16,"high":9217.46,"low":9202.11,"close":9217.46,"volume":23.847702,"closeTime":1594353599999},{"openTime":1594353600000,"open":9217.28,"high":9224.59,"low":9209.51,"close":9214.29,"volume":6.224279,"closeTime":1594354499999},{"openTime":1594354500000,"open":9217.24,"high":9217.24,"low":9203.8,"close":9205.08,"volume":8.385956,"closeTime":1594355399999},{"openTime":1594355400000,"open":9203.8,"high":9203.8,"low":9120,"close":9150.91,"volume":64.49125,"closeTime":1594356299999},{"openTime":1594356300000,"open":9142.94,"high":9157.35,"low":9130.75,"close":9135.82,"volume":28.512865,"closeTime":1594357199999},{"openTime":1594357200000,"open":9134.95,"high":9156.37,"low":9117.84,"close":9146.28,"volume":8.922112,"closeTime":1594358099999},{"openTime":1594358100000,"open":9139.47,"high":9153.79,"low":9138.14,"close":9141.62,"volume":12.720973,"closeTime":1594358999999},{"openTime":1594359000000,"open":9143.84,"high":9146.15,"low":9118.79,"close":9132.99,"volume":3.975717,"closeTime":1594359899999},{"openTime":1594359900000,"open":9129.87,"high":9146.79,"low":9129.87,"close":9141.75,"volume":5.166063,"closeTime":1594360799999},{"openTime":1594360800000,"open":9139.67,"high":9154.35,"low":9138.76,"close":9152.63,"volume":0.895562,"closeTime":1594361699999},{"openTime":1594361700000,"open":9150.69,"high":9159.92,"low":9149.68,"close":9157.61,"volume":14.301479,"closeTime":1594362599999},{"openTime":1594362600000,"open":9161.42,"high":9166.26,"low":9147.92,"close":9150.08,"volume":14.501621,"closeTime":1594363499999},{"openTime":1594363500000,"open":9150.95,"high":9153.41,"low":9136.31,"close":9137,"volume":8.488498,"closeTime":1594364399999},{"openTime":1594364400000,"open":9137,"high":9140.12,"low":9121.93,"close":9140.12,"volume":21.069549,"closeTime":1594365299999},{"openTime":1594365300000,"open":9141,"high":9155.83,"low":9139.7,"close":9153.94,"volume":10.472332,"closeTime":1594366199999},{"openTime":1594366200000,"open":9155.05,"high":9161.34,"low":9148.67,"close":9154.06,"volume":16.556321,"closeTime":1594367099999},{"openTime":1594367100000,"open":9154.07,"high":9156.52,"low":9138.81,"close":9147.15,"volume":4.46112,"closeTime":1594367999999},{"openTime":1594368000000,"open":9147.16,"high":9163.41,"low":9145.99,"close":9162.52,"volume":6.924917,"closeTime":1594368899999},{"openTime":1594368900000,"open":9162.52,"high":9177.33,"low":9161.94,"close":9168.73,"volume":7.72721,"closeTime":1594369799999},{"openTime":1594369800000,"open":9170.33,"high":9189.84,"low":9168.48,"close":9182.5,"volume":43.812052,"closeTime":1594370699999},{"openTime":1594370700000,"open":9178.15,"high":9186.9,"low":9161.89,"close":9166.91,"volume":14.757465,"closeTime":1594371599999},{"openTime":1594371600000,"open":9168.98,"high":9174.71,"low":9157.83,"close":9165.45,"volume":23.596178,"closeTime":1594372499999},{"openTime":1594372500000,"open":9163.22,"high":9175.42,"low":9158.07,"close":9173.96,"volume":20.396496,"closeTime":1594373399999},{"openTime":1594373400000,"open":9175.19,"high":9175.42,"low":9165.87,"close":9175.41,"volume":30.371032,"closeTime":1594374299999},{"openTime":1594374300000,"open":9175.41,"high":9181.29,"low":9171.58,"close":9174.39,"volume":12.190158,"closeTime":1594375199999},{"openTime":1594375200000,"open":9180.85,"high":9186.35,"low":9162.49,"close":9162.69,"volume":17.728885,"closeTime":1594376099999},{"openTime":1594376100000,"open":9166.41,"high":9169.86,"low":9158.4,"close":9168.22,"volume":8.90779,"closeTime":1594376999999},{"openTime":1594377000000,"open":9166.78,"high":9171.73,"low":9160.41,"close":9168.94,"volume":6.960595,"closeTime":1594377899999},{"openTime":1594377900000,"open":9170.72,"high":9185.59,"low":9167.15,"close":9177.89,"volume":24.716612,"closeTime":1594378799999},{"openTime":1594378800000,"open":9180.45,"high":9187.12,"low":9171.82,"close":9182.22,"volume":191.040048,"closeTime":1594379699999},{"openTime":1594379700000,"open":9183.8,"high":9198.79,"low":9170.56,"close":9170.56,"volume":106.282229,"closeTime":1594380599999},{"openTime":1594380600000,"open":9178.99,"high":9180.1,"low":9159.83,"close":9165.47,"volume":31.598705,"closeTime":1594381499999},{"openTime":1594381500000,"open":9165.47,"high":9169.27,"low":9150,"close":9150.92,"volume":29.061605,"closeTime":1594382399999},{"openTime":1594382400000,"open":9153.58,"high":9174,"low":9151.93,"close":9167.29,"volume":15.401628,"closeTime":1594383299999},{"openTime":1594383300000,"open":9172.54,"high":9179.18,"low":9154.68,"close":9161.71,"volume":35.31017,"closeTime":1594384199999},{"openTime":1594384200000,"open":9163.76,"high":9182.16,"low":9156.86,"close":9177.23,"volume":19.349354,"closeTime":1594385099999},{"openTime":1594385100000,"open":9177.27,"high":9188.76,"low":9175.73,"close":9178.12,"volume":7.117707,"closeTime":1594385999999},{"openTime":1594386000000,"open":9182.26,"high":9195.99,"low":9180.01,"close":9187.31,"volume":24.374573,"closeTime":1594386899999},{"openTime":1594386900000,"open":9187.48,"high":9198.24,"low":9180.22,"close":9183.19,"volume":15.511608,"closeTime":1594387799999},{"openTime":1594387800000,"open":9178.78,"high":9182.8,"low":9159.71,"close":9180.47,"volume":27.167154,"closeTime":1594388699999},{"openTime":1594388700000,"open":9181.06,"high":9181.06,"low":9167.09,"close":9178.69,"volume":7.337964,"closeTime":1594389599999},{"openTime":1594389600000,"open":9179.72,"high":9179.72,"low":9156.12,"close":9171.58,"volume":4.984411,"closeTime":1594390499999},{"openTime":1594390500000,"open":9171.58,"high":9176.52,"low":9165,"close":9176.52,"volume":8.580014,"closeTime":1594391399999},{"openTime":1594391400000,"open":9178.11,"high":9186.26,"low":9173.05,"close":9186.26,"volume":4.972469,"closeTime":1594392299999},{"openTime":1594392300000,"open":9186.26,"high":9190.4,"low":9179.11,"close":9187.61,"volume":19.773423,"closeTime":1594393199999},{"openTime":1594393200000,"open":9184.57,"high":9192.27,"low":9178.94,"close":9192.27,"volume":9.619001,"closeTime":1594394099999},{"openTime":1594394100000,"open":9189.83,"high":9230.32,"low":9189.83,"close":9224.32,"volume":22.632848,"closeTime":1594394999999},{"openTime":1594395000000,"open":9228.26,"high":9237.38,"low":9217.69,"close":9237.38,"volume":19.584025,"closeTime":1594395899999},{"openTime":1594395900000,"open":9235.81,"high":9243.42,"low":9231.02,"close":9239.29,"volume":5.931229,"closeTime":1594396799999},{"openTime":1594396800000,"open":9244.04,"high":9247.54,"low":9220.95,"close":9225.5,"volume":20.439925,"closeTime":1594397699999},{"openTime":1594397700000,"open":9226.97,"high":9226.97,"low":9207.36,"close":9213.83,"volume":13.666451,"closeTime":1594398599999},{"openTime":1594398600000,"open":9208.4,"high":9225,"low":9208.16,"close":9225,"volume":15.12612,"closeTime":1594399499999},{"openTime":1594399500000,"open":9221.19,"high":9229.1,"low":9217.27,"close":9217.27,"volume":5.898324,"closeTime":1594400399999},{"openTime":1594400400000,"open":9216.75,"high":9222.29,"low":9199.25,"close":9210.19,"volume":16.050969,"closeTime":1594401299999},{"openTime":1594401300000,"open":9210.19,"high":9212.63,"low":9199.25,"close":9199.25,"volume":3.557066,"closeTime":1594402199999},{"openTime":1594402200000,"open":9200.64,"high":9214.08,"low":9200,"close":9214.08,"volume":12.291346,"closeTime":1594403099999},{"openTime":1594403100000,"open":9215.55,"high":9221.54,"low":9215.55,"close":9220,"volume":2.031097,"closeTime":1594403999999},{"openTime":1594404000000,"open":9217.41,"high":9217.42,"low":9212,"close":9216.44,"volume":6.740398,"closeTime":1594404899999},{"openTime":1594404900000,"open":9221.85,"high":9222.07,"low":9214.7,"close":9216.2,"volume":3.11701,"closeTime":1594405799999},{"openTime":1594405800000,"open":9210.48,"high":9215.06,"low":9204.56,"close":9212.23,"volume":30.551871,"closeTime":1594406699999},{"openTime":1594406700000,"open":9212.23,"high":9217.66,"low":9202.07,"close":9213.81,"volume":11.941729,"closeTime":1594407599999},{"openTime":1594407600000,"open":9214,"high":9222.14,"low":9214,"close":9218.82,"volume":4.939865,"closeTime":1594408499999},{"openTime":1594408500000,"open":9220.99,"high":9232.75,"low":9220,"close":9231.4,"volume":3.806997,"closeTime":1594409399999},{"openTime":1594409400000,"open":9231.4,"high":9241.03,"low":9226.57,"close":9237.68,"volume":44.14978,"closeTime":1594410299999},{"openTime":1594410300000,"open":9238.5,"high":9238.58,"low":9227.96,"close":9229.57,"volume":12.232872,"closeTime":1594411199999},{"openTime":1594411200000,"open":9232.93,"high":9242.54,"low":9232.93,"close":9242.54,"volume":10.218479,"closeTime":1594412099999},{"openTime":1594412100000,"open":9243.54,"high":9247.53,"low":9237.92,"close":9246.74,"volume":6.229954,"closeTime":1594412999999},{"openTime":1594413000000,"open":9244.82,"high":9254.45,"low":9233.46,"close":9233.46,"volume":13.737822,"closeTime":1594413899999},{"openTime":1594413900000,"open":9233,"high":9236.28,"low":9227.83,"close":9231,"volume":5.750156,"closeTime":1594414799999},{"openTime":1594414800000,"open":9230.01,"high":9230.01,"low":9226.86,"close":9227.87,"volume":1.355779,"closeTime":1594415699999},{"openTime":1594415700000,"open":9223.96,"high":9224.99,"low":9208.09,"close":9210.55,"volume":13.123889,"closeTime":1594416599999},{"openTime":1594416600000,"open":9214,"high":9226.9,"low":9214,"close":9219.89,"volume":0.594734,"closeTime":1594417499999},{"openTime":1594417500000,"open":9216.47,"high":9219.51,"low":9210.68,"close":9216.27,"volume":16.990842,"closeTime":1594418399999},{"openTime":1594418400000,"open":9216.27,"high":9222.62,"low":9212.66,"close":9216.8,"volume":37.340454,"closeTime":1594419299999},{"openTime":1594419300000,"open":9214.2,"high":9239.42,"low":9210.53,"close":9236.44,"volume":16.022269,"closeTime":1594420199999},{"openTime":1594420200000,"open":9240.16,"high":9243.62,"low":9234.65,"close":9237.31,"volume":13.388248,"closeTime":1594421099999},{"openTime":1594421100000,"open":9236.67,"high":9237.3,"low":9223.45,"close":9228.27,"volume":2.152661,"closeTime":1594421999999},{"openTime":1594422000000,"open":9228.27,"high":9244.82,"low":9226,"close":9242.12,"volume":5.203161,"closeTime":1594422899999},{"openTime":1594422900000,"open":9241.74,"high":9287.94,"low":9241.6,"close":9273.88,"volume":15.589291,"closeTime":1594423799999},{"openTime":1594423800000,"open":9277.22,"high":9313.79,"low":9277.22,"close":9291.08,"volume":31.675911,"closeTime":1594424699999},{"openTime":1594424700000,"open":9293.78,"high":9300.05,"low":9279.27,"close":9288.56,"volume":7.106925,"closeTime":1594425599999},{"openTime":1594425600000,"open":9291.13,"high":9300.05,"low":9272.78,"close":9275.73,"volume":9.213685,"closeTime":1594426499999},{"openTime":1594426500000,"open":9278.82,"high":9281.91,"low":9275.25,"close":9276.61,"volume":1.280039,"closeTime":1594427399999},{"openTime":1594427400000,"open":9276.61,"high":9287.61,"low":9275.49,"close":9282.45,"volume":5.656285,"closeTime":1594428299999},{"openTime":1594428300000,"open":9285.27,"high":9298.8,"low":9275.61,"close":9278.5,"volume":7.417574,"closeTime":1594429199999},{"openTime":1594429200000,"open":9279.04,"high":9285.05,"low":9273.34,"close":9278.63,"volume":1.51887,"closeTime":1594430099999},{"openTime":1594430100000,"open":9278.63,"high":9278.63,"low":9267.37,"close":9275.96,"volume":4.438286,"closeTime":1594430999999},{"openTime":1594431000000,"open":9276.57,"high":9276.82,"low":9264.54,"close":9272.39,"volume":3.996808,"closeTime":1594431899999},{"openTime":1594431900000,"open":9276.82,"high":9285.04,"low":9272.39,"close":9284.88,"volume":3.796114,"closeTime":1594432799999},{"openTime":1594432800000,"open":9285.04,"high":9288.22,"low":9276.38,"close":9284.96,"volume":1.667703,"closeTime":1594433699999},{"openTime":1594433700000,"open":9283.76,"high":9283.76,"low":9272.33,"close":9278.83,"volume":1.968414,"closeTime":1594434599999},{"openTime":1594434600000,"open":9271.42,"high":9275,"low":9268.87,"close":9272.42,"volume":1.551957,"closeTime":1594435499999},{"openTime":1594435500000,"open":9272.42,"high":9276.64,"low":9268,"close":9276.64,"volume":3.205951,"closeTime":1594436399999},{"openTime":1594436400000,"open":9277.12,"high":9281.87,"low":9276.02,"close":9281.87,"volume":0.893609,"closeTime":1594437299999},{"openTime":1594437300000,"open":9283.76,"high":9287.03,"low":9280,"close":9280.01,"volume":2.235368,"closeTime":1594438199999},{"openTime":1594438200000,"open":9282,"high":9282,"low":9268.14,"close":9268.14,"volume":2.067825,"closeTime":1594439099999},{"openTime":1594439100000,"open":9268,"high":9268,"low":9257.18,"close":9264.31,"volume":5.879726,"closeTime":1594439999999},{"openTime":1594440000000,"open":9261.26,"high":9261.26,"low":9252.17,"close":9259.59,"volume":0.893978,"closeTime":1594440899999},{"openTime":1594440900000,"open":9261.39,"high":9269.07,"low":9261.25,"close":9269.07,"volume":2.803625,"closeTime":1594441799999},{"openTime":1594441800000,"open":9264.07,"high":9275.37,"low":9264.07,"close":9265.92,"volume":3.79894,"closeTime":1594442699999},{"openTime":1594442700000,"open":9265.92,"high":9265.92,"low":9252.51,"close":9260.19,"volume":5.89514,"closeTime":1594443599999},{"openTime":1594443600000,"open":9259.16,"high":9264.94,"low":9257.4,"close":9264.94,"volume":3.166454,"closeTime":1594444499999},{"openTime":1594444500000,"open":9269.32,"high":9273.82,"low":9268.24,"close":9273.82,"volume":0.301182,"closeTime":1594445399999},{"openTime":1594445400000,"open":9270,"high":9272.31,"low":9262.75,"close":9262.75,"volume":2.949233,"closeTime":1594446299999},{"openTime":1594446300000,"open":9259.02,"high":9265.27,"low":9256.02,"close":9260.42,"volume":0.539722,"closeTime":1594447199999},{"openTime":1594447200000,"open":9261.2,"high":9263.4,"low":9256.41,"close":9263.4,"volume":1.148249,"closeTime":1594448099999},{"openTime":1594448100000,"open":9263.89,"high":9268.08,"low":9260,"close":9268.08,"volume":1.675107,"closeTime":1594448999999},{"openTime":1594449000000,"open":9266.82,"high":9266.82,"low":9256.13,"close":9260.98,"volume":3.059558,"closeTime":1594449899999},{"openTime":1594449900000,"open":9260.98,"high":9260.98,"low":9250.93,"close":9253.79,"volume":1.574197,"closeTime":1594450799999},{"openTime":1594450800000,"open":9257.09,"high":9266.83,"low":9257.09,"close":9266.83,"volume":2.074127,"closeTime":1594451699999},{"openTime":1594451700000,"open":9267.5,"high":9280.18,"low":9267.5,"close":9274.57,"volume":7.632516,"closeTime":1594452599999},{"openTime":1594452600000,"open":9273.94,"high":9273.94,"low":9264.99,"close":9264.99,"volume":1.974617,"closeTime":1594453499999},{"openTime":1594453500000,"open":9264.99,"high":9269.56,"low":9263.72,"close":9269.56,"volume":0.906544,"closeTime":1594454399999},{"openTime":1594454400000,"open":9265.16,"high":9271.07,"low":9260.26,"close":9265.06,"volume":3.760255,"closeTime":1594455299999},{"openTime":1594455300000,"open":9260.43,"high":9262.06,"low":9255.05,"close":9262.06,"volume":4.731974,"closeTime":1594456199999},{"openTime":1594456200000,"open":9262.06,"high":9269.78,"low":9259.79,"close":9269.78,"volume":7.00711,"closeTime":1594457099999},{"openTime":1594457100000,"open":9266.41,"high":9271,"low":9261.98,"close":9261.98,"volume":0.594645,"closeTime":1594457999999},{"openTime":1594458000000,"open":9260.73,"high":9264.01,"low":9185.45,"close":9211.95,"volume":35.396627,"closeTime":1594458899999},{"openTime":1594458900000,"open":9208.99,"high":9216.56,"low":9182.78,"close":9204.53,"volume":4.806127,"closeTime":1594459799999},{"openTime":1594459800000,"open":9188.18,"high":9208.11,"low":9182.81,"close":9204.65,"volume":5.286541,"closeTime":1594460699999},{"openTime":1594460700000,"open":9206.57,"high":9221.78,"low":9206.57,"close":9208.23,"volume":1.952284,"closeTime":1594461599999},{"openTime":1594461600000,"open":9207.19,"high":9233.05,"low":9197.76,"close":9221.27,"volume":1.512579,"closeTime":1594462499999},{"openTime":1594462500000,"open":9211.07,"high":9224.03,"low":9210.94,"close":9212.31,"volume":3.31134,"closeTime":1594463399999},{"openTime":1594463400000,"open":9214.17,"high":9227.03,"low":9214.17,"close":9220.43,"volume":1.329354,"closeTime":1594464299999},{"openTime":1594464300000,"open":9210.99,"high":9217.07,"low":9207.92,"close":9208.01,"volume":1.938482,"closeTime":1594465199999},{"openTime":1594465200000,"open":9204.76,"high":9217.08,"low":9199.62,"close":9217.08,"volume":1.588936,"closeTime":1594466099999},{"openTime":1594466100000,"open":9212.72,"high":9222.8,"low":9212.72,"close":9220.75,"volume":0.59515,"closeTime":1594466999999},{"openTime":1594467000000,"open":9212.79,"high":9217.17,"low":9202.06,"close":9202.06,"volume":1.412384,"closeTime":1594467899999},{"openTime":1594467900000,"open":9207,"high":9210,"low":9200,"close":9201.06,"volume":1.449577,"closeTime":1594468799999},{"openTime":1594468800000,"open":9198.55,"high":9219.79,"low":9198.55,"close":9216.63,"volume":3.217566,"closeTime":1594469699999},{"openTime":1594469700000,"open":9218.13,"high":9222.1,"low":9215.11,"close":9222.1,"volume":2.017573,"closeTime":1594470599999},{"openTime":1594470600000,"open":9218.25,"high":9222.09,"low":9214.03,"close":9218.93,"volume":0.881825,"closeTime":1594471499999},{"openTime":1594471500000,"open":9214.1,"high":9214.1,"low":9204.18,"close":9210.52,"volume":4.001612,"closeTime":1594472399999},{"openTime":1594472400000,"open":9209.63,"high":9210.32,"low":9200.21,"close":9205.48,"volume":44.994627,"closeTime":1594473299999},{"openTime":1594473300000,"open":9204.09,"high":9221.64,"low":9195.06,"close":9217.54,"volume":28.408544,"closeTime":1594474199999},{"openTime":1594474200000,"open":9214.64,"high":9221.41,"low":9214.52,"close":9219.99,"volume":4.7206,"closeTime":1594475099999},{"openTime":1594475100000,"open":9217.33,"high":9226.87,"low":9216.41,"close":9223.41,"volume":5.261727,"closeTime":1594475999999},{"openTime":1594476000000,"open":9222.6,"high":9222.6,"low":9206.14,"close":9211.32,"volume":3.549747,"closeTime":1594476899999},{"openTime":1594476900000,"open":9211.31,"high":9219.1,"low":9203.68,"close":9215,"volume":20.354159,"closeTime":1594477799999},{"openTime":1594477800000,"open":9215.3,"high":9222,"low":9214.65,"close":9220.47,"volume":3.215751,"closeTime":1594478699999},{"openTime":1594478700000,"open":9221.51,"high":9232.28,"low":9219.9,"close":9232.28,"volume":9.881088,"closeTime":1594479599999},{"openTime":1594479600000,"open":9232.28,"high":9234.6,"low":9220.96,"close":9221.7,"volume":4.553991,"closeTime":1594480499999},{"openTime":1594480500000,"open":9225.84,"high":9233.08,"low":9224.64,"close":9231.44,"volume":1.837758,"closeTime":1594481399999},{"openTime":1594481400000,"open":9231.44,"high":9231.44,"low":9221.91,"close":9226.58,"volume":5.303016,"closeTime":1594482299999},{"openTime":1594482300000,"open":9227.14,"high":9229.07,"low":9224.95,"close":9225.11,"volume":5.350517,"closeTime":1594483199999},{"openTime":1594483200000,"open":9225.11,"high":9253.16,"low":9223.87,"close":9244,"volume":21.740968,"closeTime":1594484099999},{"openTime":1594484100000,"open":9246.43,"high":9246.7,"low":9236.76,"close":9240.01,"volume":2.173031,"closeTime":1594484999999},{"openTime":1594485000000,"open":9242.07,"high":9242.07,"low":9210.35,"close":9213.39,"volume":2.790401,"closeTime":1594485899999},{"openTime":1594485900000,"open":9210.34,"high":9215.69,"low":9209.23,"close":9215.69,"volume":3.456014,"closeTime":1594486799999},{"openTime":1594486800000,"open":9216.23,"high":9221.78,"low":9214.69,"close":9214.69,"volume":2.121803,"closeTime":1594487699999},{"openTime":1594487700000,"open":9213.07,"high":9220.6,"low":9206,"close":9220.6,"volume":5.925782,"closeTime":1594488599999},{"openTime":1594488600000,"open":9220.26,"high":9223.03,"low":9210.59,"close":9218.72,"volume":3.532296,"closeTime":1594489499999},{"openTime":1594489500000,"open":9218.92,"high":9223.36,"low":9208.9,"close":9221.77,"volume":22.771948,"closeTime":1594490399999},{"openTime":1594490400000,"open":9217.86,"high":9225.79,"low":9206.78,"close":9206.78,"volume":20.225157,"closeTime":1594491299999},{"openTime":1594491300000,"open":9212.18,"high":9216.32,"low":9207.77,"close":9215.6,"volume":2.688206,"closeTime":1594492199999},{"openTime":1594492200000,"open":9213.9,"high":9227.08,"low":9213.9,"close":9227.08,"volume":0.831051,"closeTime":1594493099999},{"openTime":1594493100000,"open":9227.64,"high":9227.64,"low":9221.86,"close":9222.25,"volume":4.879115,"closeTime":1594493999999},{"openTime":1594494000000,"open":9220.77,"high":9220.77,"low":9209.57,"close":9215.34,"volume":6.51254,"closeTime":1594494899999},{"openTime":1594494900000,"open":9213.06,"high":9217.63,"low":9212.07,"close":9217.16,"volume":0.962863,"closeTime":1594495799999},{"openTime":1594495800000,"open":9214.07,"high":9217.63,"low":9206.69,"close":9216.03,"volume":8.002639,"closeTime":1594496699999},{"openTime":1594496700000,"open":9213.87,"high":9216.01,"low":9200.18,"close":9208.02,"volume":18.387894,"closeTime":1594497599999},{"openTime":1594497600000,"open":9207.69,"high":9208.58,"low":9203.18,"close":9204.85,"volume":7.059678,"closeTime":1594498499999},{"openTime":1594498500000,"open":9204.85,"high":9213.5,"low":9198.33,"close":9213.5,"volume":136.393979,"closeTime":1594499399999},{"openTime":1594499400000,"open":9208.36,"high":9210.72,"low":9204.5,"close":9207.37,"volume":6.705916,"closeTime":1594500299999},{"openTime":1594500300000,"open":9210.13,"high":9211.8,"low":9209.04,"close":9211.23,"volume":5.154446,"closeTime":1594501199999},{"openTime":1594501200000,"open":9211.8,"high":9214.62,"low":9209.37,"close":9209.37,"volume":4.445147,"closeTime":1594502099999},{"openTime":1594502100000,"open":9209.37,"high":9215,"low":9204.16,"close":9210.14,"volume":6.698104,"closeTime":1594502999999},{"openTime":1594503000000,"open":9215,"high":9216.04,"low":9212.3,"close":9216.04,"volume":0.551131,"closeTime":1594503899999},{"openTime":1594503900000,"open":9216.12,"high":9221.66,"low":9216.12,"close":9220.03,"volume":5.581079,"closeTime":1594504799999},{"openTime":1594504800000,"open":9220.03,"high":9226.49,"low":9217.58,"close":9226.49,"volume":2.633206,"closeTime":1594505699999},{"openTime":1594505700000,"open":9227.71,"high":9236.01,"low":9213.74,"close":9220.73,"volume":10.884213,"closeTime":1594506599999},{"openTime":1594506600000,"open":9214.79,"high":9222.4,"low":9214.79,"close":9220.73,"volume":7.119472,"closeTime":1594507499999},{"openTime":1594507500000,"open":9218.71,"high":9223.96,"low":9218.71,"close":9220.01,"volume":11.447586,"closeTime":1594508399999},{"openTime":1594508400000,"open":9220.01,"high":9231.32,"low":9216.59,"close":9231.32,"volume":8.759206,"closeTime":1594509299999},{"openTime":1594509300000,"open":9232.78,"high":9250,"low":9230.87,"close":9241.18,"volume":6.911267,"closeTime":1594510199999},{"openTime":1594510200000,"open":9242.16,"high":9249.68,"low":9234.74,"close":9239.55,"volume":5.017335,"closeTime":1594511099999},{"openTime":1594511100000,"open":9236.01,"high":9236.01,"low":9230.58,"close":9235.47,"volume":3.069396,"closeTime":1594511999999},{"openTime":1594512000000,"open":9234.42,"high":9246.85,"low":9231.19,"close":9240.69,"volume":8.090581,"closeTime":1594512899999},{"openTime":1594512900000,"open":9245.88,"high":9265.02,"low":9245.88,"close":9258.08,"volume":5.391818,"closeTime":1594513799999},{"openTime":1594513800000,"open":9259.52,"high":9262.09,"low":9246.75,"close":9249.6,"volume":14.744374,"closeTime":1594514699999},{"openTime":1594514700000,"open":9251.84,"high":9251.84,"low":9242.82,"close":9250.13,"volume":5.012403,"closeTime":1594515599999},{"openTime":1594515600000,"open":9250.74,"high":9262.5,"low":9248.16,"close":9248.16,"volume":7.062713,"closeTime":1594516499999},{"openTime":1594516500000,"open":9248.74,"high":9254.48,"low":9247.33,"close":9254.14,"volume":2.678982,"closeTime":1594517399999},{"openTime":1594517400000,"open":9256,"high":9290.28,"low":9255.27,"close":9275.85,"volume":19.432246,"closeTime":1594518299999},{"openTime":1594518300000,"open":9280.72,"high":9286.22,"low":9268.73,"close":9268.73,"volume":8.411554,"closeTime":1594519199999},{"openTime":1594519200000,"open":9275.65,"high":9277.28,"low":9267.41,"close":9276.77,"volume":0.539545,"closeTime":1594520099999},{"openTime":1594520100000,"open":9274.18,"high":9274.19,"low":9262.66,"close":9271.57,"volume":3.998541,"closeTime":1594520999999},{"openTime":1594521000000,"open":9269.4,"high":9272.52,"low":9259.41,"close":9272.52,"volume":3.164266,"closeTime":1594521899999},{"openTime":1594521900000,"open":9263.27,"high":9268.26,"low":9262.97,"close":9265.54,"volume":4.580822,"closeTime":1594522799999},{"openTime":1594522800000,"open":9270.25,"high":9280.43,"low":9269.19,"close":9280.42,"volume":13.776036,"closeTime":1594523699999},{"openTime":1594523700000,"open":9280.42,"high":9285,"low":9272.08,"close":9282.34,"volume":78.377869,"closeTime":1594524599999},{"openTime":1594524600000,"open":9283.54,"high":9283.54,"low":9275.64,"close":9275.64,"volume":1.334678,"closeTime":1594525499999},{"openTime":1594525500000,"open":9275.64,"high":9276.47,"low":9270,"close":9273.57,"volume":3.913107,"closeTime":1594526399999},{"openTime":1594526400000,"open":9273.59,"high":9286.81,"low":9273.59,"close":9282.63,"volume":1.803948,"closeTime":1594527299999},{"openTime":1594527300000,"open":9283.34,"high":9284.37,"low":9274.74,"close":9278.56,"volume":4.022798,"closeTime":1594528199999},{"openTime":1594528200000,"open":9278.59,"high":9281.78,"low":9263.04,"close":9270.87,"volume":9.518256,"closeTime":1594529099999},{"openTime":1594529100000,"open":9275.19,"high":9275.19,"low":9265.07,"close":9268.79,"volume":8.59636,"closeTime":1594529999999},{"openTime":1594530000000,"open":9272.17,"high":9276.26,"low":9261,"close":9265.92,"volume":16.005741,"closeTime":1594530899999},{"openTime":1594530900000,"open":9263.93,"high":9265.19,"low":9255.05,"close":9261.5,"volume":7.858435,"closeTime":1594531799999},{"openTime":1594531800000,"open":9262.01,"high":9275.8,"low":9259.26,"close":9270.53,"volume":10.306004,"closeTime":1594532699999},{"openTime":1594532700000,"open":9274.77,"high":9275.8,"low":9266.97,"close":9271.22,"volume":0.700923,"closeTime":1594533599999},{"openTime":1594533600000,"open":9271.22,"high":9273.36,"low":9263.56,"close":9263.56,"volume":1.906869,"closeTime":1594534499999},{"openTime":1594534500000,"open":9262.52,"high":9269.15,"low":9257.02,"close":9259.41,"volume":4.988014,"closeTime":1594535399999},{"openTime":1594535400000,"open":9259.41,"high":9263.96,"low":9253.48,"close":9258.02,"volume":27.038791,"closeTime":1594536299999},{"openTime":1594536300000,"open":9256.3,"high":9257.7,"low":9252.05,"close":9252.07,"volume":8.056838,"closeTime":1594537199999},{"openTime":1594537200000,"open":9257.2,"high":9266.28,"low":9257.2,"close":9262.1,"volume":4.214741,"closeTime":1594538099999},{"openTime":1594538100000,"open":9262.12,"high":9262.51,"low":9254,"close":9257.55,"volume":12.160392,"closeTime":1594538999999},{"openTime":1594539000000,"open":9257.22,"high":9259.03,"low":9249.88,"close":9251.84,"volume":4.020249,"closeTime":1594539899999},{"openTime":1594539900000,"open":9247.9,"high":9253.94,"low":9244.31,"close":9253.94,"volume":8.314373,"closeTime":1594540799999},{"openTime":1594540800000,"open":9256.67,"high":9273.69,"low":9254.65,"close":9270.55,"volume":5.819755,"closeTime":1594541699999},{"openTime":1594541700000,"open":9268.78,"high":9271.84,"low":9262.21,"close":9266,"volume":2.888356,"closeTime":1594542599999},{"openTime":1594542600000,"open":9266,"high":9266.48,"low":9259.39,"close":9259.39,"volume":9.958646,"closeTime":1594543499999},{"openTime":1594543500000,"open":9259.39,"high":9259.39,"low":9249.19,"close":9255.07,"volume":22.308579,"closeTime":1594544399999},{"openTime":1594544400000,"open":9254.86,"high":9255.01,"low":9240.62,"close":9241.15,"volume":19.312838,"closeTime":1594545299999},{"openTime":1594545300000,"open":9245.63,"high":9260.52,"low":9245.63,"close":9257.64,"volume":4.296574,"closeTime":1594546199999},{"openTime":1594546200000,"open":9257.55,"high":9262.99,"low":9255.09,"close":9261.64,"volume":7.516237,"closeTime":1594547099999},{"openTime":1594547100000,"open":9257.17,"high":9262.16,"low":9255.56,"close":9261.07,"volume":3.629879,"closeTime":1594547999999},{"openTime":1594548000000,"open":9261.08,"high":9262.86,"low":9256.14,"close":9256.14,"volume":2.047069,"closeTime":1594548899999},{"openTime":1594548900000,"open":9257.16,"high":9266.21,"low":9257.16,"close":9263.98,"volume":3.994272,"closeTime":1594549799999},{"openTime":1594549800000,"open":9266.21,"high":9268.49,"low":9264.24,"close":9265.16,"volume":5.5658,"closeTime":1594550699999},{"openTime":1594550700000,"open":9262.43,"high":9266.39,"low":9256.88,"close":9261,"volume":0.556225,"closeTime":1594551599999},{"openTime":1594551600000,"open":9260.99,"high":9263.51,"low":9253.31,"close":9253.31,"volume":11.497439,"closeTime":1594552499999},{"openTime":1594552500000,"open":9255,"high":9256.36,"low":9247.43,"close":9256.36,"volume":7.428019,"closeTime":1594553399999},{"openTime":1594553400000,"open":9251.42,"high":9252.84,"low":9244.79,"close":9244.79,"volume":7.991834,"closeTime":1594554299999},{"openTime":1594554300000,"open":9248.49,"high":9256.54,"low":9244.34,"close":9244.34,"volume":22.92251,"closeTime":1594555199999},{"openTime":1594555200000,"open":9247.67,"high":9258.89,"low":9244.29,"close":9254.97,"volume":11.503451,"closeTime":1594556099999},{"openTime":1594556100000,"open":9254.97,"high":9265.4,"low":9251.67,"close":9265.4,"volume":6.987085,"closeTime":1594556999999},{"openTime":1594557000000,"open":9265.42,"high":9265.93,"low":9255.77,"close":9257.75,"volume":12.336314,"closeTime":1594557899999},{"openTime":1594557900000,"open":9262.44,"high":9271.14,"low":9262.44,"close":9267.9,"volume":6.581741,"closeTime":1594558799999},{"openTime":1594558800000,"open":9266.07,"high":9269.78,"low":9259.01,"close":9265.69,"volume":2.321283,"closeTime":1594559699999},{"openTime":1594559700000,"open":9269.74,"high":9345.55,"low":9225.6,"close":9235.96,"volume":77.634642,"closeTime":1594560599999},{"openTime":1594560600000,"open":9230.35,"high":9248.87,"low":9186.62,"close":9195.59,"volume":30.649957,"closeTime":1594561499999},{"openTime":1594561500000,"open":9195.59,"high":9225.44,"low":9182.95,"close":9216.54,"volume":6.763469,"closeTime":1594562399999},{"openTime":1594562400000,"open":9203.13,"high":9223.04,"low":9200.01,"close":9213.04,"volume":17.141782,"closeTime":1594563299999},{"openTime":1594563300000,"open":9208.37,"high":9223.42,"low":9206,"close":9214.65,"volume":5.425049,"closeTime":1594564199999},{"openTime":1594564200000,"open":9211.05,"high":9224.44,"low":9210.33,"close":9213.58,"volume":41.865735,"closeTime":1594565099999},{"openTime":1594565100000,"open":9214.43,"high":9226.18,"low":9212.85,"close":9219.94,"volume":21.949143,"closeTime":1594565999999},{"openTime":1594566000000,"open":9210.51,"high":9217.43,"low":9207.04,"close":9210.51,"volume":10.060796,"closeTime":1594566899999},{"openTime":1594566900000,"open":9208.12,"high":9220,"low":9207.69,"close":9211.23,"volume":32.105472,"closeTime":1594567799999},{"openTime":1594567800000,"open":9210,"high":9221.42,"low":9210,"close":9217.67,"volume":1.044058,"closeTime":1594568699999},{"openTime":1594568700000,"open":9217.67,"high":9226.18,"low":9213.17,"close":9213.17,"volume":1.035557,"closeTime":1594569599999},{"openTime":1594569600000,"open":9213,"high":9222.85,"low":9202.95,"close":9215.94,"volume":26.24155,"closeTime":1594570499999},{"openTime":1594570500000,"open":9214.89,"high":9219.87,"low":9208.99,"close":9210.51,"volume":6.276742,"closeTime":1594571399999},{"openTime":1594571400000,"open":9215.84,"high":9222.92,"low":9214.86,"close":9220.38,"volume":2.527371,"closeTime":1594572299999},{"openTime":1594572300000,"open":9219.57,"high":9223.89,"low":9211.75,"close":9217.71,"volume":6.820696,"closeTime":1594573199999},{"openTime":1594573200000,"open":9214.74,"high":9218.83,"low":9209.65,"close":9209.65,"volume":3.80094,"closeTime":1594574099999},{"openTime":1594574100000,"open":9212.82,"high":9215.95,"low":9206.65,"close":9213.17,"volume":1.861996,"closeTime":1594574999999},{"openTime":1594575000000,"open":9208.96,"high":9213.17,"low":9207.45,"close":9208.45,"volume":0.844467,"closeTime":1594575899999},{"openTime":1594575900000,"open":9209.85,"high":9218.83,"low":9208.45,"close":9217.35,"volume":1.754067,"closeTime":1594576799999},{"openTime":1594576800000,"open":9213.17,"high":9220.18,"low":9212.42,"close":9218.67,"volume":4.561277,"closeTime":1594577699999},{"openTime":1594577700000,"open":9218.67,"high":9222.03,"low":9213.85,"close":9213.85,"volume":1.097677,"closeTime":1594578599999},{"openTime":1594578600000,"open":9212.77,"high":9217.42,"low":9210.83,"close":9211.77,"volume":4.889833,"closeTime":1594579499999},{"openTime":1594579500000,"open":9210,"high":9221.92,"low":9209.82,"close":9221.92,"volume":13.743164,"closeTime":1594580399999},{"openTime":1594580400000,"open":9215.74,"high":9216.12,"low":9198.46,"close":9199.19,"volume":20.14012,"closeTime":1594581299999},{"openTime":1594581300000,"open":9199.41,"high":9208.09,"low":9182.52,"close":9199.06,"volume":8.911937,"closeTime":1594582199999},{"openTime":1594582200000,"open":9194.7,"high":9207.56,"low":9157.02,"close":9204.57,"volume":13.341638,"closeTime":1594583099999},{"openTime":1594583100000,"open":9206.86,"high":9232.59,"low":9202.82,"close":9217.86,"volume":24.608247,"closeTime":1594583999999},{"openTime":1594584000000,"open":9218.69,"high":9231.2,"low":9213.87,"close":9227.85,"volume":4.233904,"closeTime":1594584899999},{"openTime":1594584900000,"open":9227.85,"high":9230.67,"low":9220.08,"close":9227.41,"volume":7.703086,"closeTime":1594585799999},{"openTime":1594585800000,"open":9225.06,"high":9228.33,"low":9219.96,"close":9224.06,"volume":11.042484,"closeTime":1594586699999},{"openTime":1594586700000,"open":9224.06,"high":9230.06,"low":9220.67,"close":9226.69,"volume":11.752869,"closeTime":1594587599999},{"openTime":1594587600000,"open":9230.19,"high":9230.19,"low":9225.85,"close":9225.85,"volume":3.647355,"closeTime":1594588499999},{"openTime":1594588500000,"open":9226.75,"high":9229.45,"low":9220.73,"close":9223.66,"volume":4.810951,"closeTime":1594589399999},{"openTime":1594589400000,"open":9229.45,"high":9269,"low":9229.45,"close":9254.45,"volume":12.195222,"closeTime":1594590299999},{"openTime":1594590300000,"open":9253.61,"high":9273.68,"low":9252.17,"close":9262.23,"volume":9.192048,"closeTime":1594591199999},{"openTime":1594591200000,"open":9265.11,"high":9329.52,"low":9265.11,"close":9317.69,"volume":23.856839,"closeTime":1594592099999},{"openTime":1594592100000,"open":9321.48,"high":9326.37,"low":9281.44,"close":9286.97,"volume":24.683318,"closeTime":1594592999999},{"openTime":1594593000000,"open":9289.32,"high":9297.32,"low":9281.17,"close":9283.66,"volume":21.56357,"closeTime":1594593899999},{"openTime":1594593900000,"open":9283.66,"high":9296.49,"low":9279.31,"close":9296.49,"volume":6.957917,"closeTime":1594594799999},{"openTime":1594594800000,"open":9296.49,"high":9301.58,"low":9273.68,"close":9277.89,"volume":10.228323,"closeTime":1594595699999},{"openTime":1594595700000,"open":9276.54,"high":9284.96,"low":9272.48,"close":9284.95,"volume":20.519156,"closeTime":1594596599999},{"openTime":1594596600000,"open":9284.96,"high":9288.5,"low":9276.73,"close":9283.03,"volume":7.68038,"closeTime":1594597499999},{"openTime":1594597500000,"open":9279.43,"high":9303.56,"low":9276.83,"close":9298.95,"volume":24.831244,"closeTime":1594598399999},{"openTime":1594598400000,"open":9301.49,"high":9322.29,"low":9286.61,"close":9288.39,"volume":72.4894,"closeTime":1594599299999},{"openTime":1594599300000,"open":9292.11,"high":9295.45,"low":9280.19,"close":9282.71,"volume":13.863449,"closeTime":1594600199999},{"openTime":1594600200000,"open":9287.76,"high":9288.36,"low":9277.34,"close":9279.45,"volume":4.245053,"closeTime":1594601099999},{"openTime":1594601100000,"open":9279.45,"high":9289.48,"low":9265,"close":9275.71,"volume":13.128616,"closeTime":1594601999999},{"openTime":1594602000000,"open":9276.14,"high":9287.62,"low":9271.68,"close":9279.29,"volume":17.805478,"closeTime":1594602899999},{"openTime":1594602900000,"open":9279.29,"high":9284.49,"low":9274.6,"close":9280.89,"volume":12.48414,"closeTime":1594603799999},{"openTime":1594603800000,"open":9280.89,"high":9303.91,"low":9278.81,"close":9297.52,"volume":14.867788,"closeTime":1594604699999},{"openTime":1594604700000,"open":9294,"high":9298.35,"low":9277.86,"close":9284.84,"volume":21.24878,"closeTime":1594605599999},{"openTime":1594605600000,"open":9284.73,"high":9288.13,"low":9274.21,"close":9274.21,"volume":9.966134,"closeTime":1594606499999},{"openTime":1594606500000,"open":9275.29,"high":9286.38,"low":9275.17,"close":9286.38,"volume":5.685011,"closeTime":1594607399999},{"openTime":1594607400000,"open":9286.38,"high":9288.33,"low":9273.29,"close":9277.11,"volume":12.560509,"closeTime":1594608299999},{"openTime":1594608300000,"open":9277.11,"high":9282.81,"low":9270.18,"close":9282.45,"volume":9.294662,"closeTime":1594609199999},{"openTime":1594609200000,"open":9282.45,"high":9286.31,"low":9279.62,"close":9279.69,"volume":4.084934,"closeTime":1594610099999},{"openTime":1594610100000,"open":9279.03,"high":9282.72,"low":9277.11,"close":9279.2,"volume":4.188536,"closeTime":1594610999999},{"openTime":1594611000000,"open":9279.7,"high":9280.51,"low":9271.12,"close":9271.12,"volume":13.01135,"closeTime":1594611899999},{"openTime":1594611900000,"open":9272.17,"high":9277.63,"low":9267.32,"close":9267.32,"volume":19.626797,"closeTime":1594612799999},{"openTime":1594612800000,"open":9270.7,"high":9280.51,"low":9268.1,"close":9279.22,"volume":5.717571,"closeTime":1594613699999},{"openTime":1594613700000,"open":9280,"high":9280,"low":9269.41,"close":9273.79,"volume":14.713094,"closeTime":1594614599999},{"openTime":1594614600000,"open":9270.57,"high":9276.19,"low":9265,"close":9269.91,"volume":1.904573,"closeTime":1594615499999},{"openTime":1594615500000,"open":9270.33,"high":9271.48,"low":9263.97,"close":9270.68,"volume":4.213524,"closeTime":1594616399999},{"openTime":1594616400000,"open":9270,"high":9282.75,"low":9270,"close":9276.58,"volume":13.865081,"closeTime":1594617299999},{"openTime":1594617300000,"open":9280.5,"high":9282.47,"low":9274.14,"close":9282.47,"volume":2.121179,"closeTime":1594618199999},{"openTime":1594618200000,"open":9282.24,"high":9282.85,"low":9275.37,"close":9275.37,"volume":5.324093,"closeTime":1594619099999},{"openTime":1594619100000,"open":9276.56,"high":9284.31,"low":9273.7,"close":9279.17,"volume":12.530273,"closeTime":1594619999999},{"openTime":1594620000000,"open":9284.15,"high":9292.33,"low":9280.98,"close":9284,"volume":17.190483,"closeTime":1594620899999},{"openTime":1594620900000,"open":9281.03,"high":9283.96,"low":9270.36,"close":9273.27,"volume":3.248475,"closeTime":1594621799999},{"openTime":1594621800000,"open":9273.86,"high":9276.35,"low":9263.47,"close":9264.09,"volume":20.983519,"closeTime":1594622699999},{"openTime":1594622700000,"open":9264.66,"high":9266.89,"low":9244.33,"close":9261.64,"volume":19.686497,"closeTime":1594623599999},{"openTime":1594623600000,"open":9258.8,"high":9269.83,"low":9257.98,"close":9263.15,"volume":25.407956,"closeTime":1594624499999},{"openTime":1594624500000,"open":9262.93,"high":9278.85,"low":9262.93,"close":9266.21,"volume":9.723382,"closeTime":1594625399999},{"openTime":1594625400000,"open":9270.95,"high":9275.14,"low":9257.82,"close":9263.87,"volume":8.887896,"closeTime":1594626299999},{"openTime":1594626300000,"open":9266.26,"high":9266.99,"low":9255.03,"close":9265.27,"volume":13.050201,"closeTime":1594627199999},{"openTime":1594627200000,"open":9266.03,"high":9274.1,"low":9265.68,"close":9271.4,"volume":2.172035,"closeTime":1594628099999},{"openTime":1594628100000,"open":9274.27,"high":9286,"low":9271.37,"close":9280,"volume":25.343088,"closeTime":1594628999999},{"openTime":1594629000000,"open":9280,"high":9285.2,"low":9265.64,"close":9265.64,"volume":28.808459,"closeTime":1594629899999},{"openTime":1594629900000,"open":9267.02,"high":9281.26,"low":9267.02,"close":9277.88,"volume":3.447275,"closeTime":1594630799999},{"openTime":1594630800000,"open":9281.51,"high":9288.69,"low":9276.35,"close":9282.25,"volume":11.388782,"closeTime":1594631699999},{"openTime":1594631700000,"open":9281.12,"high":9286.71,"low":9276.36,"close":9276.36,"volume":9.23451,"closeTime":1594632599999},{"openTime":1594632600000,"open":9280.43,"high":9281.78,"low":9269.05,"close":9273.37,"volume":11.519704,"closeTime":1594633499999},{"openTime":1594633500000,"open":9273.37,"high":9282.55,"low":9273.37,"close":9277.96,"volume":8.596279,"closeTime":1594634399999},{"openTime":1594634400000,"open":9282.55,"high":9298.91,"low":9266.78,"close":9276.2,"volume":8.522426,"closeTime":1594635299999},{"openTime":1594635300000,"open":9274.31,"high":9276.35,"low":9264.95,"close":9265.69,"volume":13.964858,"closeTime":1594636199999},{"openTime":1594636200000,"open":9269.62,"high":9283.75,"low":9266.13,"close":9280.55,"volume":4.196557,"closeTime":1594637099999},{"openTime":1594637100000,"open":9284.7,"high":9290.09,"low":9276.7,"close":9286.25,"volume":11.703782,"closeTime":1594637999999},{"openTime":1594638000000,"open":9286.27,"high":9308.24,"low":9286.27,"close":9296.98,"volume":25.102394,"closeTime":1594638899999},{"openTime":1594638900000,"open":9298.8,"high":9302.32,"low":9282.7,"close":9290.77,"volume":3.916247,"closeTime":1594639799999},{"openTime":1594639800000,"open":9288.82,"high":9301.57,"low":9287.88,"close":9301.57,"volume":4.95402,"closeTime":1594640699999},{"openTime":1594640700000,"open":9303.09,"high":9316.13,"low":9299.64,"close":9304.46,"volume":27.547541,"closeTime":1594641599999},{"openTime":1594641600000,"open":9308.13,"high":9345.48,"low":9273.68,"close":9295.47,"volume":52.575101,"closeTime":1594642499999},{"openTime":1594642500000,"open":9290.22,"high":9296.07,"low":9280.11,"close":9291.17,"volume":7.663835,"closeTime":1594643399999},{"openTime":1594643400000,"open":9290.13,"high":9321.3,"low":9290.13,"close":9315.68,"volume":32.651551,"closeTime":1594644299999},{"openTime":1594644300000,"open":9316.88,"high":9324.05,"low":9299.99,"close":9310.5,"volume":315.035197,"closeTime":1594645199999},{"openTime":1594645200000,"open":9312.92,"high":9319.96,"low":9287.03,"close":9300.38,"volume":29.423277,"closeTime":1594646099999},{"openTime":1594646100000,"open":9303.67,"high":9318.75,"low":9301.45,"close":9318.75,"volume":23.984009,"closeTime":1594646999999},{"openTime":1594647000000,"open":9318.33,"high":9323.2,"low":9302.84,"close":9313.12,"volume":24.845161,"closeTime":1594647899999},{"openTime":1594647900000,"open":9313.12,"high":9327.24,"low":9305.01,"close":9320,"volume":7.651692,"closeTime":1594648799999},{"openTime":1594648800000,"open":9318.54,"high":9322.72,"low":9308.46,"close":9322.72,"volume":6.559905,"closeTime":1594649699999},{"openTime":1594649700000,"open":9321.76,"high":9330.09,"low":9310.01,"close":9330.09,"volume":12.79105,"closeTime":1594650599999},{"openTime":1594650600000,"open":9324.73,"high":9327.44,"low":9319.75,"close":9320.8,"volume":10.00958,"closeTime":1594651499999},{"openTime":1594651500000,"open":9320.8,"high":9320.8,"low":9302.83,"close":9303.32,"volume":15.001659,"closeTime":1594652399999},{"openTime":1594652400000,"open":9299.18,"high":9312.51,"low":9298.03,"close":9311.29,"volume":13.036096,"closeTime":1594653299999},{"openTime":1594653300000,"open":9311.32,"high":9315.64,"low":9304.43,"close":9311.05,"volume":25.958465,"closeTime":1594654199999},{"openTime":1594654200000,"open":9311.32,"high":9311.32,"low":9284.14,"close":9287.41,"volume":31.622249,"closeTime":1594655099999},{"openTime":1594655100000,"open":9287.41,"high":9292.71,"low":9279.31,"close":9288.84,"volume":23.274682,"closeTime":1594655999999},{"openTime":1594656000000,"open":9288.27,"high":9296.85,"low":9283.21,"close":9292.78,"volume":15.476891,"closeTime":1594656899999},{"openTime":1594656900000,"open":9294.43,"high":9299.94,"low":9289.52,"close":9290.57,"volume":5.835422,"closeTime":1594657799999},{"openTime":1594657800000,"open":9291.53,"high":9297.17,"low":9284.69,"close":9297.17,"volume":30.209363,"closeTime":1594658699999},{"openTime":1594658700000,"open":9294.23,"high":9301.76,"low":9292.7,"close":9297.09,"volume":15.329479,"closeTime":1594659599999},{"openTime":1594659600000,"open":9297.09,"high":9319.99,"low":9297.09,"close":9313.05,"volume":24.424483,"closeTime":1594660499999},{"openTime":1594660500000,"open":9314.15,"high":9319.33,"low":9309.34,"close":9314.24,"volume":12.501311,"closeTime":1594661399999},{"openTime":1594661400000,"open":9314.24,"high":9320.05,"low":9305.53,"close":9306.03,"volume":13.40651,"closeTime":1594662299999},{"openTime":1594662300000,"open":9310.05,"high":9315,"low":9301.8,"close":9311.64,"volume":20.599023,"closeTime":1594663199999},{"openTime":1594663200000,"open":9311.64,"high":9312.05,"low":9283.41,"close":9289.33,"volume":33.055003,"closeTime":1594664099999},{"openTime":1594664100000,"open":9289.33,"high":9292.19,"low":9280,"close":9282.87,"volume":7.99853,"closeTime":1594664999999},{"openTime":1594665000000,"open":9284.84,"high":9284.84,"low":9261.26,"close":9274.95,"volume":17.912001,"closeTime":1594665899999},{"openTime":1594665900000,"open":9274.95,"high":9286.17,"low":9266.9,"close":9281.7,"volume":20.473136,"closeTime":1594666799999},{"openTime":1594666800000,"open":9281.7,"high":9281.7,"low":9265.34,"close":9265.34,"volume":16.979236,"closeTime":1594667699999},{"openTime":1594667700000,"open":9267.4,"high":9267.4,"low":9205,"close":9216.63,"volume":41.42686,"closeTime":1594668599999},{"openTime":1594668600000,"open":9219.16,"high":9235.62,"low":9194.85,"close":9232.97,"volume":44.525458,"closeTime":1594669499999},{"openTime":1594669500000,"open":9230.83,"high":9232.21,"low":9214.39,"close":9230.65,"volume":38.052435,"closeTime":1594670399999},{"openTime":1594670400000,"open":9222.13,"high":9228.77,"low":9209.91,"close":9219.11,"volume":16.628987,"closeTime":1594671299999},{"openTime":1594671300000,"open":9219.11,"high":9227.97,"low":9217.99,"close":9222.05,"volume":12.82129,"closeTime":1594672199999},{"openTime":1594672200000,"open":9227.88,"high":9263.02,"low":9223.27,"close":9247.72,"volume":18.480045,"closeTime":1594673099999},{"openTime":1594673100000,"open":9247.71,"high":9252.17,"low":9242.59,"close":9248.42,"volume":13.126258,"closeTime":1594673999999},{"openTime":1594674000000,"open":9244.47,"high":9250.33,"low":9233.18,"close":9250.33,"volume":8.139461,"closeTime":1594674899999},{"openTime":1594674900000,"open":9251.48,"high":9253.6,"low":9245.27,"close":9248.85,"volume":2.016315,"closeTime":1594675799999},{"openTime":1594675800000,"open":9250.27,"high":9263.21,"low":9247.4,"close":9252.34,"volume":14.644628,"closeTime":1594676699999},{"openTime":1594676700000,"open":9250,"high":9250,"low":9237.03,"close":9248.49,"volume":2.481672,"closeTime":1594677599999},{"openTime":1594677600000,"open":9244.63,"high":9244.63,"low":9228.12,"close":9231.68,"volume":10.065883,"closeTime":1594678499999},{"openTime":1594678500000,"open":9231.81,"high":9236.02,"low":9214.31,"close":9235.19,"volume":6.418758,"closeTime":1594679399999},{"openTime":1594679400000,"open":9231.28,"high":9236.19,"low":9224.41,"close":9234.85,"volume":7.512267,"closeTime":1594680299999},{"openTime":1594680300000,"open":9233.19,"high":9240.28,"low":9231.51,"close":9233.67,"volume":8.202988,"closeTime":1594681199999},{"openTime":1594681200000,"open":9235.87,"high":9237.96,"low":9220.82,"close":9223.23,"volume":10.859921,"closeTime":1594682099999},{"openTime":1594682100000,"open":9225.85,"high":9236,"low":9223.23,"close":9236,"volume":6.147184,"closeTime":1594682999999},{"openTime":1594683000000,"open":9234.02,"high":9242.33,"low":9233.12,"close":9242.33,"volume":3.78529,"closeTime":1594683899999},{"openTime":1594683900000,"open":9242,"high":9244.32,"low":9231.39,"close":9235.95,"volume":7.639488,"closeTime":1594684799999},{"openTime":1594684800000,"open":9238.13,"high":9238.13,"low":9220,"close":9228.29,"volume":19.793284,"closeTime":1594685699999},{"openTime":1594685700000,"open":9228.29,"high":9235.62,"low":9213.27,"close":9216.92,"volume":16.835616,"closeTime":1594686599999},{"openTime":1594686600000,"open":9215.28,"high":9224.86,"low":9212.49,"close":9215.93,"volume":5.369135,"closeTime":1594687499999},{"openTime":1594687500000,"open":9217.56,"high":9221.97,"low":9215.11,"close":9218.36,"volume":11.585099,"closeTime":1594688399999},{"openTime":1594688400000,"open":9217.34,"high":9231.34,"low":9203.85,"close":9225.78,"volume":20.32258,"closeTime":1594689299999},{"openTime":1594689300000,"open":9225.49,"high":9235,"low":9225.49,"close":9229.01,"volume":3.302215,"closeTime":1594690199999},{"openTime":1594690200000,"open":9230.1,"high":9238,"low":9228.7,"close":9234.65,"volume":3.893951,"closeTime":1594691099999},{"openTime":1594691100000,"open":9232.22,"high":9236.48,"low":9227.54,"close":9232.73,"volume":3.546914,"closeTime":1594691999999},{"openTime":1594692000000,"open":9233.78,"high":9240.54,"low":9229.45,"close":9239.56,"volume":14.122345,"closeTime":1594692899999},{"openTime":1594692900000,"open":9240.54,"high":9240.54,"low":9229.89,"close":9231.31,"volume":68.708886,"closeTime":1594693799999},{"openTime":1594693800000,"open":9229.59,"high":9231.35,"low":9215.96,"close":9222.59,"volume":32.390315,"closeTime":1594694699999},{"openTime":1594694700000,"open":9222.42,"high":9225.86,"low":9215.24,"close":9220.91,"volume":27.474475,"closeTime":1594695599999},{"openTime":1594695600000,"open":9219.92,"high":9229.1,"low":9217.04,"close":9223.66,"volume":32.520158,"closeTime":1594696499999},{"openTime":1594696500000,"open":9223.66,"high":9223.69,"low":9218.2,"close":9220.51,"volume":23.590023,"closeTime":1594697399999},{"openTime":1594697400000,"open":9219.18,"high":9223.67,"low":9212.37,"close":9220.4,"volume":34.848229,"closeTime":1594698299999},{"openTime":1594698300000,"open":9214.78,"high":9218.21,"low":9210.64,"close":9214.57,"volume":10.599488,"closeTime":1594699199999},{"openTime":1594699200000,"open":9210.14,"high":9212.77,"low":9198.26,"close":9199.91,"volume":17.891322,"closeTime":1594700099999},{"openTime":1594700100000,"open":9198.02,"high":9204.11,"low":9141.9,"close":9174.83,"volume":133.742069,"closeTime":1594700999999},{"openTime":1594701000000,"open":9174.44,"high":9187.67,"low":9160.47,"close":9181.93,"volume":32.602419,"closeTime":1594701899999},{"openTime":1594701900000,"open":9181.93,"high":9186.62,"low":9177.42,"close":9185.77,"volume":14.188543,"closeTime":1594702799999},{"openTime":1594702800000,"open":9181.3,"high":9183.1,"low":9167.26,"close":9172.72,"volume":14.32182,"closeTime":1594703699999},{"openTime":1594703700000,"open":9172.72,"high":9185.17,"low":9169.5,"close":9184.18,"volume":10.165512,"closeTime":1594704599999},{"openTime":1594704600000,"open":9184.18,"high":9189.84,"low":9174.8,"close":9174.8,"volume":8.999639,"closeTime":1594705499999},{"openTime":1594705500000,"open":9174.8,"high":9183.81,"low":9174.25,"close":9179.81,"volume":8.238115,"closeTime":1594706399999},{"openTime":1594706400000,"open":9179.18,"high":9192.18,"low":9175.73,"close":9187.52,"volume":15.287281,"closeTime":1594707299999},{"openTime":1594707300000,"open":9188.68,"high":9196.3,"low":9188.41,"close":9194.75,"volume":15.194284,"closeTime":1594708199999},{"openTime":1594708200000,"open":9194.75,"high":9197.58,"low":9189.75,"close":9192.74,"volume":10.487021,"closeTime":1594709099999},{"openTime":1594709100000,"open":9197.58,"high":9197.58,"low":9181.16,"close":9181.16,"volume":13.900915,"closeTime":1594709999999},{"openTime":1594710000000,"open":9181.14,"high":9191.17,"low":9181.14,"close":9185.36,"volume":16.014512,"closeTime":1594710899999},{"openTime":1594710900000,"open":9185.36,"high":9188.66,"low":9177.96,"close":9178.88,"volume":22.444324,"closeTime":1594711799999},{"openTime":1594711800000,"open":9182.64,"high":9186.23,"low":9175,"close":9175,"volume":14.242313,"closeTime":1594712699999},{"openTime":1594712700000,"open":9175,"high":9181.26,"low":9174.21,"close":9176.55,"volume":31.393331,"closeTime":1594713599999},{"openTime":1594713600000,"open":9176.11,"high":9188.74,"low":9168.91,"close":9188.49,"volume":75.29038,"closeTime":1594714499999},{"openTime":1594714500000,"open":9188.49,"high":9201.35,"low":9185.9,"close":9193.86,"volume":30.501998,"closeTime":1594715399999},{"openTime":1594715400000,"open":9200.16,"high":9204,"low":9191.56,"close":9192.67,"volume":23.608103,"closeTime":1594716299999},{"openTime":1594716300000,"open":9190.86,"high":9197.13,"low":9188.88,"close":9192.53,"volume":22.226317,"closeTime":1594717199999},{"openTime":1594717200000,"open":9189.84,"high":9195.99,"low":9184.42,"close":9195.99,"volume":27.42609,"closeTime":1594718099999},{"openTime":1594718100000,"open":9196.4,"high":9200,"low":9193.69,"close":9194.45,"volume":20.668406,"closeTime":1594718999999},{"openTime":1594719000000,"open":9196.22,"high":9199.39,"low":9188.49,"close":9189.69,"volume":5.817072,"closeTime":1594719899999},{"openTime":1594719900000,"open":9190.07,"high":9199,"low":9189.44,"close":9194.52,"volume":7.142111,"closeTime":1594720799999},{"openTime":1594720800000,"open":9194,"high":9196.46,"low":9178.5,"close":9178.5,"volume":3.041782,"closeTime":1594721699999},{"openTime":1594721700000,"open":9175.62,"high":9182.62,"low":9169.51,"close":9182.62,"volume":17.593375,"closeTime":1594722599999},{"openTime":1594722600000,"open":9184.56,"high":9184.56,"low":9171.55,"close":9175.28,"volume":18.533939,"closeTime":1594723499999},{"openTime":1594723500000,"open":9175.31,"high":9182.43,"low":9167.29,"close":9180.27,"volume":25.105494,"closeTime":1594724399999},{"openTime":1594724400000,"open":9177.48,"high":9183.92,"low":9177.48,"close":9183.92,"volume":14.390441,"closeTime":1594725299999},{"openTime":1594725300000,"open":9179.52,"high":9225,"low":9055.55,"close":9197.21,"volume":250.189024,"closeTime":1594726199999},{"openTime":1594726200000,"open":9197.54,"high":9226.31,"low":9197.54,"close":9218.27,"volume":54.141542,"closeTime":1594727099999},{"openTime":1594727100000,"open":9218.12,"high":9229.54,"low":9210.15,"close":9228.64,"volume":7.02862,"closeTime":1594727999999},{"openTime":1594728000000,"open":9225.62,"high":9238.28,"low":9210.45,"close":9217.3,"volume":11.188624,"closeTime":1594728899999},{"openTime":1594728900000,"open":9216.27,"high":9225.67,"low":9205.77,"close":9223.92,"volume":17.198555,"closeTime":1594729799999},{"openTime":1594729800000,"open":9224.39,"high":9227.1,"low":9205.47,"close":9214.43,"volume":2.803649,"closeTime":1594730699999},{"openTime":1594730700000,"open":9215.52,"high":9218.68,"low":9201.72,"close":9202,"volume":3.231904,"closeTime":1594731599999},{"openTime":1594731600000,"open":9207.78,"high":9210.07,"low":9199.38,"close":9209.83,"volume":5.490246,"closeTime":1594732499999},{"openTime":1594732500000,"open":9204.94,"high":9211.21,"low":9201,"close":9201,"volume":1.915302,"closeTime":1594733399999},{"openTime":1594733400000,"open":9199.25,"high":9221.88,"low":9193.62,"close":9221.01,"volume":9.850334,"closeTime":1594734299999},{"openTime":1594734300000,"open":9216.41,"high":9219.21,"low":9187.28,"close":9195.03,"volume":15.640924,"closeTime":1594735199999},{"openTime":1594735200000,"open":9198.59,"high":9202.83,"low":9181.99,"close":9185.71,"volume":3.310278,"closeTime":1594736099999},{"openTime":1594736100000,"open":9185.71,"high":9195.62,"low":9180.68,"close":9195,"volume":19.618446,"closeTime":1594736999999},{"openTime":1594737000000,"open":9195,"high":9214.09,"low":9195,"close":9213.27,"volume":14.420255,"closeTime":1594737899999},{"openTime":1594737900000,"open":9213.07,"high":9217.86,"low":9205.33,"close":9210.66,"volume":19.070435,"closeTime":1594738799999},{"openTime":1594738800000,"open":9217.18,"high":9217.18,"low":9208.29,"close":9215.38,"volume":2.463886,"closeTime":1594739699999},{"openTime":1594739700000,"open":9212.45,"high":9216.66,"low":9209.02,"close":9213.4,"volume":2.972494,"closeTime":1594740599999},{"openTime":1594740600000,"open":9217.98,"high":9230,"low":9214.73,"close":9228.18,"volume":13.725967,"closeTime":1594741499999},{"openTime":1594741500000,"open":9226.79,"high":9235.62,"low":9217,"close":9219.99,"volume":15.361029,"closeTime":1594742399999},{"openTime":1594742400000,"open":9220,"high":9234,"low":9208.38,"close":9214.37,"volume":24.473079,"closeTime":1594743299999},{"openTime":1594743300000,"open":9209.04,"high":9224.18,"low":9202.6,"close":9215.61,"volume":24.03923,"closeTime":1594744199999},{"openTime":1594744200000,"open":9218.4,"high":9231.32,"low":9218.4,"close":9227.47,"volume":5.627039,"closeTime":1594745099999},{"openTime":1594745100000,"open":9222.4,"high":9231.11,"low":9221.47,"close":9222.34,"volume":5.946577,"closeTime":1594745999999},{"openTime":1594746000000,"open":9225.33,"high":9229.86,"low":9220.48,"close":9227.9,"volume":19.306829,"closeTime":1594746899999},{"openTime":1594746900000,"open":9229.9,"high":9238.36,"low":9224.59,"close":9224.59,"volume":16.740439,"closeTime":1594747799999},{"openTime":1594747800000,"open":9226.83,"high":9238,"low":9225.64,"close":9237.64,"volume":22.545291,"closeTime":1594748699999},{"openTime":1594748700000,"open":9237.64,"high":9272.57,"low":9235.24,"close":9246.33,"volume":23.703477,"closeTime":1594749599999},{"openTime":1594749600000,"open":9250.12,"high":9254.76,"low":9238.44,"close":9249.32,"volume":26.71799,"closeTime":1594750499999},{"openTime":1594750500000,"open":9252.7,"high":9253.89,"low":9242.66,"close":9248.28,"volume":11.587701,"closeTime":1594751399999},{"openTime":1594751400000,"open":9251,"high":9258.19,"low":9246.15,"close":9247.78,"volume":21.840171,"closeTime":1594752299999},{"openTime":1594752300000,"open":9247.8,"high":9256.64,"low":9242.5,"close":9246.47,"volume":7.860951,"closeTime":1594753199999},{"openTime":1594753200000,"open":9246.2,"high":9248.95,"low":9240,"close":9245.3,"volume":15.152041,"closeTime":1594754099999},{"openTime":1594754100000,"open":9248.95,"high":9255.39,"low":9242.21,"close":9253.14,"volume":10.40806,"closeTime":1594754999999},{"openTime":1594755000000,"open":9249.7,"high":9258.61,"low":9249.7,"close":9252.91,"volume":3.2722,"closeTime":1594755899999},{"openTime":1594755900000,"open":9255.7,"high":9270,"low":9253.2,"close":9267.2,"volume":10.862928,"closeTime":1594756799999},{"openTime":1594756800000,"open":9266.05,"high":9276.25,"low":9257.56,"close":9263.71,"volume":11.695382,"closeTime":1594757699999},{"openTime":1594757700000,"open":9265.01,"high":9268.18,"low":9259.42,"close":9263,"volume":2.152212,"closeTime":1594758599999},{"openTime":1594758600000,"open":9261.3,"high":9274.83,"low":9259.34,"close":9271,"volume":7.203811,"closeTime":1594759499999},{"openTime":1594759500000,"open":9271.6,"high":9274.81,"low":9265.1,"close":9266.94,"volume":15.330171,"closeTime":1594760399999},{"openTime":1594760400000,"open":9268.9,"high":9275.59,"low":9242.91,"close":9251.66,"volume":8.59311,"closeTime":1594761299999},{"openTime":1594761300000,"open":9250,"high":9255.78,"low":9234.82,"close":9240.99,"volume":3.154834,"closeTime":1594762199999},{"openTime":1594762200000,"open":9239.4,"high":9250.47,"low":9239.4,"close":9244.29,"volume":4.100654,"closeTime":1594763099999},{"openTime":1594763100000,"open":9244.29,"high":9246.43,"low":9236.2,"close":9237.13,"volume":7.870282,"closeTime":1594763999999},{"openTime":1594764000000,"open":9240.72,"high":9259.11,"low":9240.72,"close":9255.59,"volume":10.868883,"closeTime":1594764899999},{"openTime":1594764900000,"open":9255.6,"high":9262.24,"low":9253.51,"close":9257.32,"volume":4.15086,"closeTime":1594765799999},{"openTime":1594765800000,"open":9258.1,"high":9267.31,"low":9254.85,"close":9261.93,"volume":16.996831,"closeTime":1594766699999},{"openTime":1594766700000,"open":9259.1,"high":9260.08,"low":9246.47,"close":9251.01,"volume":10.317601,"closeTime":1594767599999},{"openTime":1594767600000,"open":9254.69,"high":9265,"low":9249.26,"close":9261.03,"volume":4.412198,"closeTime":1594768499999},{"openTime":1594768500000,"open":9261.03,"high":9265,"low":9257.8,"close":9263.2,"volume":4.998848,"closeTime":1594769399999},{"openTime":1594769400000,"open":9263.15,"high":9270.01,"low":9252.1,"close":9254.13,"volume":13.312844,"closeTime":1594770299999},{"openTime":1594770300000,"open":9255.82,"high":9259.87,"low":9249.3,"close":9255.66,"volume":1.495125,"closeTime":1594771199999},{"openTime":1594771200000,"open":9256.03,"high":9266,"low":9254.11,"close":9262.77,"volume":8.16308,"closeTime":1594772099999},{"openTime":1594772100000,"open":9262.8,"high":9274.87,"low":9256.2,"close":9263.48,"volume":8.332551,"closeTime":1594772999999},{"openTime":1594773000000,"open":9266.68,"high":9266.7,"low":9253.67,"close":9254.81,"volume":5.383898,"closeTime":1594773899999},{"openTime":1594773900000,"open":9258.64,"high":9263.86,"low":9253.67,"close":9258.5,"volume":1.632864,"closeTime":1594774799999},{"openTime":1594774800000,"open":9258.48,"high":9262.06,"low":9253.47,"close":9257.44,"volume":3.242042,"closeTime":1594775699999},{"openTime":1594775700000,"open":9258.27,"high":9258.86,"low":9236.36,"close":9244.15,"volume":13.310619,"closeTime":1594776599999},{"openTime":1594776600000,"open":9244.2,"high":9248.82,"low":9237.98,"close":9243.92,"volume":18.782706,"closeTime":1594777499999},{"openTime":1594777500000,"open":9246.99,"high":9252.42,"low":9243.31,"close":9249.32,"volume":9.30021,"closeTime":1594778399999},{"openTime":1594778400000,"open":9249.96,"high":9250,"low":9244,"close":9245.01,"volume":4.10734,"closeTime":1594779299999},{"openTime":1594779300000,"open":9243.16,"high":9245.82,"low":9237,"close":9237.2,"volume":2.97126,"closeTime":1594780199999},{"openTime":1594780200000,"open":9237.2,"high":9245.83,"low":9237,"close":9237,"volume":3.441466,"closeTime":1594781099999},{"openTime":1594781100000,"open":9239.35,"high":9244.01,"low":9235.72,"close":9237.4,"volume":5.756818,"closeTime":1594781999999},{"openTime":1594782000000,"open":9238.3,"high":9244.7,"low":9235.01,"close":9242.8,"volume":8.151351,"closeTime":1594782899999},{"openTime":1594782900000,"open":9244.81,"high":9248.99,"low":9239.3,"close":9248.99,"volume":9.745449,"closeTime":1594783799999},{"openTime":1594783800000,"open":9242.73,"high":9248.99,"low":9240.7,"close":9243.95,"volume":5.400953,"closeTime":1594784699999},{"openTime":1594784700000,"open":9241.8,"high":9244.2,"low":9228,"close":9230.72,"volume":21.963877,"closeTime":1594785599999},{"openTime":1594785600000,"open":9229.48,"high":9233.96,"low":9221.44,"close":9223.59,"volume":27.248436,"closeTime":1594786499999},{"openTime":1594786500000,"open":9226.2,"high":9234.3,"low":9221.46,"close":9230.8,"volume":26.02485,"closeTime":1594787399999},{"openTime":1594787400000,"open":9230.78,"high":9236.27,"low":9230.78,"close":9234.6,"volume":5.066559,"closeTime":1594788299999},{"openTime":1594788300000,"open":9236.27,"high":9244.56,"low":9234.05,"close":9241.44,"volume":15.658526,"closeTime":1594789199999},{"openTime":1594789200000,"open":9242.67,"high":9246.48,"low":9238.89,"close":9238.9,"volume":8.165971,"closeTime":1594790099999},{"openTime":1594790100000,"open":9241.84,"high":9242.12,"low":9236.2,"close":9236.82,"volume":19.978798,"closeTime":1594790999999},{"openTime":1594791000000,"open":9236.82,"high":9241.49,"low":9232.24,"close":9233.28,"volume":7.352221,"closeTime":1594791899999},{"openTime":1594791900000,"open":9232.49,"high":9240.9,"low":9231.06,"close":9237.13,"volume":5.800342,"closeTime":1594792799999},{"openTime":1594792800000,"open":9239.71,"high":9242.63,"low":9233.2,"close":9235.89,"volume":7.726331,"closeTime":1594793699999},{"openTime":1594793700000,"open":9233.56,"high":9238.22,"low":9226.6,"close":9226.6,"volume":1.22411,"closeTime":1594794599999},{"openTime":1594794600000,"open":9231.93,"high":9232.81,"low":9225,"close":9227.43,"volume":19.365635,"closeTime":1594795499999},{"openTime":1594795500000,"open":9227,"high":9235.58,"low":9225.8,"close":9232.13,"volume":11.523477,"closeTime":1594796399999},{"openTime":1594796400000,"open":9226.77,"high":9229.57,"low":9213.49,"close":9217.98,"volume":39.419477,"closeTime":1594797299999},{"openTime":1594797300000,"open":9218.08,"high":9225.68,"low":9218.02,"close":9219.8,"volume":1.693885,"closeTime":1594798199999},{"openTime":1594798200000,"open":9219.05,"high":9228.64,"low":9214.57,"close":9226.18,"volume":17.822716,"closeTime":1594799099999},{"openTime":1594799100000,"open":9226.64,"high":9230.35,"low":9221.59,"close":9223.93,"volume":18.11789,"closeTime":1594799999999},{"openTime":1594800000000,"open":9222.7,"high":9232.53,"low":9222.2,"close":9222.2,"volume":10.413465,"closeTime":1594800899999},{"openTime":1594800900000,"open":9222.2,"high":9223.55,"low":9205.02,"close":9206.2,"volume":17.094061,"closeTime":1594801799999},{"openTime":1594801800000,"open":9203.08,"high":9220.79,"low":9193.9,"close":9216.84,"volume":16.490399,"closeTime":1594802699999},{"openTime":1594802700000,"open":9212.9,"high":9219.9,"low":9209.13,"close":9210.51,"volume":9.873279,"closeTime":1594803599999},{"openTime":1594803600000,"open":9209.13,"high":9214.22,"low":9205.2,"close":9208.44,"volume":20.939929,"closeTime":1594804499999},{"openTime":1594804500000,"open":9206.3,"high":9208.72,"low":9194.37,"close":9194.71,"volume":4.555412,"closeTime":1594805399999},{"openTime":1594805400000,"open":9194.71,"high":9208.87,"low":9179.78,"close":9207.89,"volume":11.344161,"closeTime":1594806299999},{"openTime":1594806300000,"open":9207.9,"high":9220.35,"low":9207.9,"close":9217.23,"volume":4.408106,"closeTime":1594807199999},{"openTime":1594807200000,"open":9217.23,"high":9238.63,"low":9212.35,"close":9236.01,"volume":27.899975,"closeTime":1594808099999},{"openTime":1594808100000,"open":9238.73,"high":9239.62,"low":9225.2,"close":9232.41,"volume":18.425497,"closeTime":1594808999999},{"openTime":1594809000000,"open":9232.41,"high":9243.14,"low":9221.02,"close":9234.17,"volume":84.443738,"closeTime":1594809899999},{"openTime":1594809900000,"open":9234.17,"high":9237.2,"low":9231.13,"close":9237.2,"volume":22.543242,"closeTime":1594810799999},{"openTime":1594810800000,"open":9234.11,"high":9237.2,"low":9221.93,"close":9231.17,"volume":13.599683,"closeTime":1594811699999},{"openTime":1594811700000,"open":9230,"high":9240,"low":9229.23,"close":9237.14,"volume":18.754381,"closeTime":1594812599999},{"openTime":1594812600000,"open":9239.58,"high":9239.59,"low":9224.72,"close":9226.66,"volume":31.321849,"closeTime":1594813499999},{"openTime":1594813500000,"open":9226.66,"high":9232.26,"low":9206.3,"close":9207.51,"volume":30.949803,"closeTime":1594814399999},{"openTime":1594814400000,"open":9207.51,"high":9224.37,"low":9203.86,"close":9218.98,"volume":8.771174,"closeTime":1594815299999},{"openTime":1594815300000,"open":9219.14,"high":9240.06,"low":9218.98,"close":9236.67,"volume":46.982971,"closeTime":1594816199999},{"openTime":1594816200000,"open":9236.67,"high":9241.98,"low":9224.81,"close":9231.78,"volume":33.519946,"closeTime":1594817099999},{"openTime":1594817100000,"open":9230.4,"high":9242.1,"low":9227.02,"close":9235.99,"volume":11.478327,"closeTime":1594817999999},{"openTime":1594818000000,"open":9238.83,"high":9238.83,"low":9224.94,"close":9228.45,"volume":6.300313,"closeTime":1594818899999},{"openTime":1594818900000,"open":9228.4,"high":9230.41,"low":9223.76,"close":9230.41,"volume":10.04948,"closeTime":1594819799999},{"openTime":1594819800000,"open":9230.47,"high":9234.71,"low":9214.59,"close":9224.67,"volume":9.717224,"closeTime":1594820699999},{"openTime":1594820700000,"open":9224.66,"high":9224.66,"low":9212.89,"close":9220.58,"volume":21.633532,"closeTime":1594821599999},{"openTime":1594821600000,"open":9217.05,"high":9221.77,"low":9214.77,"close":9218.77,"volume":11.499647,"closeTime":1594822499999},{"openTime":1594822500000,"open":9217.67,"high":9232.45,"low":9216.38,"close":9231.61,"volume":7.048057,"closeTime":1594823399999},{"openTime":1594823400000,"open":9228.9,"high":9233.04,"low":9224.18,"close":9230.21,"volume":23.773683,"closeTime":1594824299999},{"openTime":1594824300000,"open":9233.03,"high":9238.46,"low":9224.64,"close":9237,"volume":24.116073,"closeTime":1594825199999},{"openTime":1594825200000,"open":9237,"high":9242.21,"low":9207.86,"close":9208.5,"volume":21.969043,"closeTime":1594826099999},{"openTime":1594826100000,"open":9209.81,"high":9221.65,"low":9200,"close":9219.51,"volume":18.462194,"closeTime":1594826999999},{"openTime":1594827000000,"open":9222.37,"high":9222.37,"low":9196.93,"close":9197.84,"volume":13.047452,"closeTime":1594827899999},{"openTime":1594827900000,"open":9201.81,"high":9206.2,"low":9186.77,"close":9198.45,"volume":32.285658,"closeTime":1594828799999},{"openTime":1594828800000,"open":9193.72,"high":9204.57,"low":9183.9,"close":9194.34,"volume":23.577421,"closeTime":1594829699999},{"openTime":1594829700000,"open":9196.6,"high":9204.57,"low":9190.03,"close":9197.5,"volume":13.07494,"closeTime":1594830599999},{"openTime":1594830600000,"open":9199.1,"high":9199.11,"low":9182.04,"close":9188.93,"volume":15.510107,"closeTime":1594831499999},{"openTime":1594831500000,"open":9186.86,"high":9204.62,"low":9175.3,"close":9202.3,"volume":11.134323,"closeTime":1594832399999},{"openTime":1594832400000,"open":9202.62,"high":9210.9,"low":9198.97,"close":9205.52,"volume":14.222157,"closeTime":1594833299999},{"openTime":1594833300000,"open":9208.65,"high":9212.76,"low":9203.77,"close":9212.73,"volume":3.129391,"closeTime":1594834199999},{"openTime":1594834200000,"open":9208.4,"high":9213.8,"low":9203.35,"close":9209.34,"volume":18.411509,"closeTime":1594835099999},{"openTime":1594835100000,"open":9209.34,"high":9212.94,"low":9195,"close":9195,"volume":10.050103,"closeTime":1594835999999},{"openTime":1594836000000,"open":9195,"high":9208.79,"low":9195,"close":9207.41,"volume":7.486361,"closeTime":1594836899999},{"openTime":1594836900000,"open":9204.52,"high":9207.07,"low":9197.67,"close":9203.84,"volume":9.511218,"closeTime":1594837799999},{"openTime":1594837800000,"open":9203.23,"high":9206.23,"low":9193.15,"close":9193.15,"volume":8.389949,"closeTime":1594838699999},{"openTime":1594838700000,"open":9196.59,"high":9200.87,"low":9153.12,"close":9175.9,"volume":15.473111,"closeTime":1594839599999},{"openTime":1594839600000,"open":9175,"high":9180.41,"low":9164.03,"close":9166.93,"volume":37.887411,"closeTime":1594840499999},{"openTime":1594840500000,"open":9166.93,"high":9182.01,"low":9160,"close":9182,"volume":11.733409,"closeTime":1594841399999},{"openTime":1594841400000,"open":9182.01,"high":9185.7,"low":9169.98,"close":9169.98,"volume":32.701943,"closeTime":1594842299999},{"openTime":1594842300000,"open":9171,"high":9177.74,"low":9162.59,"close":9172,"volume":7.286511,"closeTime":1594843199999},{"openTime":1594843200000,"open":9169.05,"high":9192.61,"low":9168.12,"close":9184.17,"volume":11.380535,"closeTime":1594844099999},{"openTime":1594844100000,"open":9185.6,"high":9195.53,"low":9185.6,"close":9194.59,"volume":16.521581,"closeTime":1594844999999},{"openTime":1594845000000,"open":9193.94,"high":9212.41,"low":9193.94,"close":9204.24,"volume":10.831569,"closeTime":1594845899999},{"openTime":1594845900000,"open":9205.44,"high":9213.15,"low":9204.71,"close":9213.15,"volume":29.072152,"closeTime":1594846799999},{"openTime":1594846800000,"open":9210.15,"high":9210.15,"low":9200,"close":9206.17,"volume":5.155753,"closeTime":1594847699999},{"openTime":1594847700000,"open":9206.17,"high":9228.16,"low":9196.81,"close":9206.84,"volume":29.649544,"closeTime":1594848599999},{"openTime":1594848600000,"open":9208,"high":9227.42,"low":9208,"close":9224.87,"volume":1.609136,"closeTime":1594849499999},{"openTime":1594849500000,"open":9226.76,"high":9228,"low":9217.93,"close":9220.91,"volume":14.23499,"closeTime":1594850399999},{"openTime":1594850400000,"open":9221.77,"high":9226.82,"low":9211,"close":9214.88,"volume":9.564746,"closeTime":1594851299999},{"openTime":1594851300000,"open":9214.45,"high":9214.45,"low":9207.41,"close":9212.74,"volume":18.207745,"closeTime":1594852199999},{"openTime":1594852200000,"open":9212.74,"high":9212.74,"low":9203.7,"close":9203.7,"volume":5.611748,"closeTime":1594853099999},{"openTime":1594853100000,"open":9203,"high":9204.25,"low":9199.26,"close":9199.26,"volume":14.810138,"closeTime":1594853999999},{"openTime":1594854000000,"open":9196.47,"high":9201.98,"low":9181.67,"close":9193.28,"volume":44.16711,"closeTime":1594854899999},{"openTime":1594854900000,"open":9193.27,"high":9196.3,"low":9185.91,"close":9194,"volume":14.508605,"closeTime":1594855799999},{"openTime":1594855800000,"open":9192.22,"high":9202.04,"low":9192.22,"close":9200.93,"volume":9.035926,"closeTime":1594856699999},{"openTime":1594856700000,"open":9202.17,"high":9202.17,"low":9184.71,"close":9188.6,"volume":8.733726,"closeTime":1594857599999},{"openTime":1594857600000,"open":9190.05,"high":9195.55,"low":9178.94,"close":9189.41,"volume":20.384652,"closeTime":1594858499999},{"openTime":1594858500000,"open":9186.89,"high":9188.03,"low":9169.88,"close":9178.5,"volume":8.312739,"closeTime":1594859399999},{"openTime":1594859400000,"open":9179.11,"high":9200.91,"low":9179.11,"close":9197.61,"volume":12.725346,"closeTime":1594860299999},{"openTime":1594860300000,"open":9198.04,"high":9208.7,"low":9197.8,"close":9205.06,"volume":9.320033,"closeTime":1594861199999},{"openTime":1594861200000,"open":9207.15,"high":9208.64,"low":9199.61,"close":9205.53,"volume":18.416521,"closeTime":1594862099999},{"openTime":1594862100000,"open":9205.59,"high":9212.74,"low":9205.59,"close":9210.76,"volume":17.035456,"closeTime":1594862999999},{"openTime":1594863000000,"open":9212.74,"high":9217.05,"low":9202.27,"close":9204.92,"volume":7.381838,"closeTime":1594863899999},{"openTime":1594863900000,"open":9205.31,"high":9214.69,"low":9202.98,"close":9212.31,"volume":12.677273,"closeTime":1594864799999},{"openTime":1594864800000,"open":9213.63,"high":9216.82,"low":9202.18,"close":9205.31,"volume":8.784665,"closeTime":1594865699999},{"openTime":1594865700000,"open":9206.82,"high":9208.91,"low":9196.39,"close":9196.39,"volume":8.146528,"closeTime":1594866599999},{"openTime":1594866600000,"open":9200.61,"high":9200.61,"low":9189.13,"close":9194.48,"volume":10.788213,"closeTime":1594867499999},{"openTime":1594867500000,"open":9190.54,"high":9197.07,"low":9190.54,"close":9194,"volume":9.365964,"closeTime":1594868399999},{"openTime":1594868400000,"open":9192,"high":9195.89,"low":9191.99,"close":9192,"volume":9.042046,"closeTime":1594869299999},{"openTime":1594869300000,"open":9192,"high":9194,"low":9183,"close":9190.27,"volume":9.688835,"closeTime":1594870199999},{"openTime":1594870200000,"open":9186.48,"high":9192.93,"low":9184.48,"close":9189.51,"volume":10.803826,"closeTime":1594871099999},{"openTime":1594871100000,"open":9185.95,"high":9194.74,"low":9185.12,"close":9191.19,"volume":11.431403,"closeTime":1594871999999},{"openTime":1594872000000,"open":9195.13,"high":9204.9,"low":9194.44,"close":9203.25,"volume":3.319787,"closeTime":1594872899999},{"openTime":1594872900000,"open":9203.25,"high":9206.82,"low":9203.02,"close":9203.02,"volume":5.541608,"closeTime":1594873799999},{"openTime":1594873800000,"open":9204.31,"high":9205.84,"low":9196.66,"close":9200.68,"volume":8.553466,"closeTime":1594874699999},{"openTime":1594874700000,"open":9199.7,"high":9200.33,"low":9189.65,"close":9198.68,"volume":4.205321,"closeTime":1594875599999},{"openTime":1594875600000,"open":9197.22,"high":9197.6,"low":9180.36,"close":9189.09,"volume":18.002944,"closeTime":1594876499999},{"openTime":1594876500000,"open":9189.19,"high":9193.05,"low":9186.91,"close":9188.97,"volume":11.082366,"closeTime":1594877399999},{"openTime":1594877400000,"open":9188.97,"high":9196.05,"low":9180,"close":9194.73,"volume":19.286225,"closeTime":1594878299999},{"openTime":1594878300000,"open":9196.93,"high":9199.71,"low":9188.18,"close":9190.95,"volume":8.788113,"closeTime":1594879199999},{"openTime":1594879200000,"open":9190.49,"high":9195.33,"low":9188.68,"close":9195.33,"volume":2.733615,"closeTime":1594880099999},{"openTime":1594880100000,"open":9191.88,"high":9197.66,"low":9189.72,"close":9196.91,"volume":15.012994,"closeTime":1594880999999},{"openTime":1594881000000,"open":9197.66,"high":9197.74,"low":9188.97,"close":9189.09,"volume":8.537981,"closeTime":1594881899999},{"openTime":1594881900000,"open":9189.09,"high":9192.39,"low":9135.42,"close":9163.74,"volume":44.923404,"closeTime":1594882799999},{"openTime":1594882800000,"open":9158.4,"high":9163.44,"low":9086.92,"close":9113.76,"volume":135.798666,"closeTime":1594883699999},{"openTime":1594883700000,"open":9113.72,"high":9133.8,"low":9072.41,"close":9117.58,"volume":68.205473,"closeTime":1594884599999},{"openTime":1594884600000,"open":9114.86,"high":9137.84,"low":9113.12,"close":9129.6,"volume":10.461982,"closeTime":1594885499999},{"openTime":1594885500000,"open":9131.94,"high":9132.09,"low":9109.91,"close":9112.17,"volume":10.350195,"closeTime":1594886399999},{"openTime":1594886400000,"open":9112.94,"high":9126.25,"low":9093,"close":9126.25,"volume":24.957739,"closeTime":1594887299999},{"openTime":1594887300000,"open":9121.42,"high":9125.51,"low":9105.46,"close":9108.14,"volume":13.337978,"closeTime":1594888199999},{"openTime":1594888200000,"open":9110.01,"high":9110.01,"low":9094.67,"close":9094.67,"volume":25.519613,"closeTime":1594889099999},{"openTime":1594889100000,"open":9094.49,"high":9111.97,"low":9090,"close":9111.63,"volume":12.903222,"closeTime":1594889999999},{"openTime":1594890000000,"open":9111.39,"high":9111.39,"low":9059.33,"close":9059.33,"volume":25.316681,"closeTime":1594890899999},{"openTime":1594890900000,"open":9057.47,"high":9096.13,"low":9038.87,"close":9082.04,"volume":69.313405,"closeTime":1594891799999},{"openTime":1594891800000,"open":9081.75,"high":9081.75,"low":9033.98,"close":9063.06,"volume":121.532751,"closeTime":1594892699999},{"openTime":1594892700000,"open":9058.56,"high":9075.81,"low":9045.36,"close":9049.97,"volume":39.779849,"closeTime":1594893599999},{"openTime":1594893600000,"open":9050.06,"high":9064.89,"low":9032.08,"close":9064.43,"volume":32.056685,"closeTime":1594894499999},{"openTime":1594894500000,"open":9059.71,"high":9072.39,"low":9052.78,"close":9053.21,"volume":10.913533,"closeTime":1594895399999},{"openTime":1594895400000,"open":9056.08,"high":9076.29,"low":9054.67,"close":9072.23,"volume":45.284713,"closeTime":1594896299999},{"openTime":1594896300000,"open":9072.23,"high":9084.55,"low":9070.76,"close":9080.55,"volume":24.552596,"closeTime":1594897199999},{"openTime":1594897200000,"open":9086.82,"high":9095.03,"low":9074.41,"close":9074.41,"volume":13.443996,"closeTime":1594898099999},{"openTime":1594898100000,"open":9077.43,"high":9093.72,"low":9077.13,"close":9088.63,"volume":19.222473,"closeTime":1594898999999},{"openTime":1594899000000,"open":9088.63,"high":9092.03,"low":9083.55,"close":9083.55,"volume":10.516723,"closeTime":1594899899999},{"openTime":1594899900000,"open":9085.34,"high":9087,"low":9067.12,"close":9069.33,"volume":5.052133,"closeTime":1594900799999},{"openTime":1594900800000,"open":9068.3,"high":9091.96,"low":9068.3,"close":9087.25,"volume":7.778832,"closeTime":1594901699999},{"openTime":1594901700000,"open":9086.42,"high":9090.08,"low":9073.19,"close":9080.88,"volume":6.406361,"closeTime":1594902599999},{"openTime":1594902600000,"open":9082.06,"high":9083.35,"low":9068.16,"close":9074.55,"volume":12.543807,"closeTime":1594903499999},{"openTime":1594903500000,"open":9073.45,"high":9076.79,"low":9067.01,"close":9072.31,"volume":3.593164,"closeTime":1594904399999},{"openTime":1594904400000,"open":9071.73,"high":9088.43,"low":9066.62,"close":9081.89,"volume":37.659885,"closeTime":1594905299999},{"openTime":1594905300000,"open":9080.99,"high":9080.99,"low":9071.15,"close":9071.15,"volume":10.444081,"closeTime":1594906199999},{"openTime":1594906200000,"open":9071,"high":9081.99,"low":9055,"close":9063.47,"volume":26.158597,"closeTime":1594907099999},{"openTime":1594907100000,"open":9062.56,"high":9077.98,"low":9059.75,"close":9070.55,"volume":8.417757,"closeTime":1594907999999},{"openTime":1594908000000,"open":9073.29,"high":9080.61,"low":9056.79,"close":9061.18,"volume":45.712068,"closeTime":1594908899999},{"openTime":1594908900000,"open":9061.18,"high":9072.9,"low":9059.96,"close":9072.9,"volume":10.799756,"closeTime":1594909799999},{"openTime":1594909800000,"open":9070.92,"high":9109.73,"low":9070.92,"close":9103.66,"volume":14.993361,"closeTime":1594910699999},{"openTime":1594910700000,"open":9107.33,"high":9111.05,"low":9096.65,"close":9102.3,"volume":24.502572,"closeTime":1594911599999},{"openTime":1594911600000,"open":9100.44,"high":9103.82,"low":9092.16,"close":9096.44,"volume":19.299676,"closeTime":1594912499999},{"openTime":1594912500000,"open":9096.08,"high":9119.31,"low":9094.36,"close":9115.4,"volume":21.865504,"closeTime":1594913399999},{"openTime":1594913400000,"open":9116.07,"high":9119.31,"low":9103,"close":9103,"volume":25.214871,"closeTime":1594914299999},{"openTime":1594914300000,"open":9105.93,"high":9115.97,"low":9103,"close":9115.97,"volume":9.191647,"closeTime":1594915199999},{"openTime":1594915200000,"open":9114.8,"high":9130.98,"low":9113.44,"close":9125.1,"volume":27.995538,"closeTime":1594916099999},{"openTime":1594916100000,"open":9123.26,"high":9133.26,"low":9118.13,"close":9118.13,"volume":15.195315,"closeTime":1594916999999},{"openTime":1594917000000,"open":9119.59,"high":9120.76,"low":9107.7,"close":9110.97,"volume":19.805641,"closeTime":1594917899999},{"openTime":1594917900000,"open":9112.83,"high":9116.27,"low":9110.5,"close":9110.5,"volume":13.744037,"closeTime":1594918799999},{"openTime":1594918800000,"open":9114.08,"high":9124.51,"low":9112.3,"close":9121.69,"volume":7.670571,"closeTime":1594919699999},{"openTime":1594919700000,"open":9121.63,"high":9125.08,"low":9116.67,"close":9117.58,"volume":13.121615,"closeTime":1594920599999},{"openTime":1594920600000,"open":9120,"high":9127.96,"low":9117.58,"close":9123.79,"volume":10.021267,"closeTime":1594921499999},{"openTime":1594921500000,"open":9122.33,"high":9127.18,"low":9116,"close":9120.53,"volume":19.221433,"closeTime":1594922399999},{"openTime":1594922400000,"open":9120.53,"high":9123.26,"low":9113.7,"close":9121.87,"volume":8.921705,"closeTime":1594923299999},{"openTime":1594923300000,"open":9122.39,"high":9144.11,"low":9122.39,"close":9135.79,"volume":22.334389,"closeTime":1594924199999},{"openTime":1594924200000,"open":9137,"high":9148.7,"low":9133.5,"close":9134.41,"volume":14.240683,"closeTime":1594925099999},{"openTime":1594925100000,"open":9135.2,"high":9141.95,"low":9114.77,"close":9118.9,"volume":15.117086,"closeTime":1594925999999},{"openTime":1594926000000,"open":9116.91,"high":9123.54,"low":9113.72,"close":9115.19,"volume":12.318455,"closeTime":1594926899999},{"openTime":1594926900000,"open":9115.2,"high":9118.37,"low":9108.54,"close":9113.56,"volume":9.691923,"closeTime":1594927799999},{"openTime":1594927800000,"open":9112.95,"high":9121.76,"low":9110.28,"close":9110.28,"volume":15.256804,"closeTime":1594928699999},{"openTime":1594928700000,"open":9113.71,"high":9118.43,"low":9109.14,"close":9115.39,"volume":13.381104,"closeTime":1594929599999},{"openTime":1594929600000,"open":9115.64,"high":9122.44,"low":9106.89,"close":9107.33,"volume":10.581681,"closeTime":1594930499999},{"openTime":1594930500000,"open":9108.53,"high":9110.8,"low":9092.59,"close":9092.59,"volume":7.813225,"closeTime":1594931399999},{"openTime":1594931400000,"open":9092.59,"high":9098.1,"low":9090.15,"close":9090.15,"volume":4.495756,"closeTime":1594932299999},{"openTime":1594932300000,"open":9090.16,"high":9103.84,"low":9082.56,"close":9100.1,"volume":6.13656,"closeTime":1594933199999},{"openTime":1594933200000,"open":9100.1,"high":9106.98,"low":9100.1,"close":9105.17,"volume":2.358175,"closeTime":1594934099999},{"openTime":1594934100000,"open":9105.17,"high":9113.12,"low":9104.06,"close":9112.15,"volume":4.833159,"closeTime":1594934999999},{"openTime":1594935000000,"open":9108,"high":9116.25,"low":9107.6,"close":9115.7,"volume":15.031143,"closeTime":1594935899999},{"openTime":1594935900000,"open":9114,"high":9128.3,"low":9114,"close":9120.1,"volume":12.33925,"closeTime":1594936799999},{"openTime":1594936800000,"open":9120.1,"high":9134.05,"low":9120.1,"close":9130.08,"volume":4.867739,"closeTime":1594937699999},{"openTime":1594937700000,"open":9130.08,"high":9138.18,"low":9126.48,"close":9134.54,"volume":9.460048,"closeTime":1594938599999},{"openTime":1594938600000,"open":9131.51,"high":9135,"low":9124,"close":9125.35,"volume":10.485659,"closeTime":1594939499999},{"openTime":1594939500000,"open":9123.88,"high":9132,"low":9123,"close":9129.55,"volume":8.776495,"closeTime":1594940399999},{"openTime":1594940400000,"open":9132.56,"high":9141.61,"low":9122.74,"close":9127.09,"volume":29.271416,"closeTime":1594941299999},{"openTime":1594941300000,"open":9127.81,"high":9130.32,"low":9122.24,"close":9123.2,"volume":15.127299,"closeTime":1594942199999},{"openTime":1594942200000,"open":9126.81,"high":9137.37,"low":9126.2,"close":9136.4,"volume":33.377521,"closeTime":1594943099999},{"openTime":1594943100000,"open":9135.41,"high":9137.78,"low":9126.34,"close":9130.02,"volume":9.354733,"closeTime":1594943999999},{"openTime":1594944000000,"open":9130.44,"high":9134.76,"low":9120.06,"close":9122.74,"volume":16.635546,"closeTime":1594944899999},{"openTime":1594944900000,"open":9121.71,"high":9125.94,"low":9120.8,"close":9121.15,"volume":13.0139,"closeTime":1594945799999},{"openTime":1594945800000,"open":9122.77,"high":9125.82,"low":9117.56,"close":9117.56,"volume":12.911269,"closeTime":1594946699999},{"openTime":1594946700000,"open":9120.23,"high":9121.98,"low":9111.12,"close":9114.09,"volume":9.878537,"closeTime":1594947599999},{"openTime":1594947600000,"open":9112,"high":9120.33,"low":9109.87,"close":9114.65,"volume":4.365864,"closeTime":1594948499999},{"openTime":1594948500000,"open":9120.33,"high":9127.73,"low":9120.33,"close":9127.19,"volume":3.000744,"closeTime":1594949399999},{"openTime":1594949400000,"open":9127.19,"high":9133.28,"low":9120.79,"close":9124.05,"volume":20.57804,"closeTime":1594950299999},{"openTime":1594950300000,"open":9125.53,"high":9126.74,"low":9112.9,"close":9113.27,"volume":12.855318,"closeTime":1594951199999},{"openTime":1594951200000,"open":9110.75,"high":9117.34,"low":9110.45,"close":9116.73,"volume":4.210965,"closeTime":1594952099999},{"openTime":1594952100000,"open":9113.01,"high":9125.38,"low":9113.01,"close":9124.31,"volume":2.688464,"closeTime":1594952999999},{"openTime":1594953000000,"open":9124.31,"high":9128.66,"low":9124.31,"close":9125.41,"volume":8.228755,"closeTime":1594953899999},{"openTime":1594953900000,"open":9125.24,"high":9125.59,"low":9116.98,"close":9116.98,"volume":1.85457,"closeTime":1594954799999},{"openTime":1594954800000,"open":9119.47,"high":9119.97,"low":9114.97,"close":9115.3,"volume":6.227129,"closeTime":1594955699999},{"openTime":1594955700000,"open":9115.3,"high":9116.79,"low":9110.21,"close":9113.7,"volume":4.500442,"closeTime":1594956599999},{"openTime":1594956600000,"open":9113.7,"high":9116.4,"low":9111.27,"close":9111.27,"volume":5.391431,"closeTime":1594957499999},{"openTime":1594957500000,"open":9111.34,"high":9113.14,"low":9099.14,"close":9113.14,"volume":18.952726,"closeTime":1594958399999},{"openTime":1594958400000,"open":9114.97,"high":9118.96,"low":9114.97,"close":9115.21,"volume":2.927724,"closeTime":1594959299999},{"openTime":1594959300000,"open":9116.72,"high":9116.72,"low":9106.32,"close":9113.5,"volume":4.645353,"closeTime":1594960199999},{"openTime":1594960200000,"open":9113.5,"high":9116.07,"low":9105.4,"close":9108.81,"volume":8.030427,"closeTime":1594961099999},{"openTime":1594961100000,"open":9105.4,"high":9111.71,"low":9102.34,"close":9107.56,"volume":7.994846,"closeTime":1594961999999},{"openTime":1594962000000,"open":9111.11,"high":9113.65,"low":9107.26,"close":9109.56,"volume":1.17176,"closeTime":1594962899999},{"openTime":1594962900000,"open":9109.55,"high":9109.55,"low":9098.19,"close":9107.25,"volume":9.910707,"closeTime":1594963799999},{"openTime":1594963800000,"open":9102.78,"high":9103.04,"low":9077.72,"close":9083.37,"volume":59.93078,"closeTime":1594964699999},{"openTime":1594964700000,"open":9085.86,"high":9099.52,"low":9085.86,"close":9091.85,"volume":19.36219,"closeTime":1594965599999},{"openTime":1594965600000,"open":9095.49,"high":9116.65,"low":9095.49,"close":9115.65,"volume":18.156814,"closeTime":1594966499999},{"openTime":1594966500000,"open":9115.65,"high":9126.01,"low":9114.09,"close":9126.01,"volume":11.935156,"closeTime":1594967399999},{"openTime":1594967400000,"open":9125.76,"high":9127.04,"low":9116.93,"close":9116.93,"volume":1.543688,"closeTime":1594968299999},{"openTime":1594968300000,"open":9118.43,"high":9119,"low":9110.61,"close":9112.8,"volume":6.119204,"closeTime":1594969199999},{"openTime":1594969200000,"open":9112.8,"high":9123.1,"low":9112.8,"close":9119.32,"volume":1.96673,"closeTime":1594970099999},{"openTime":1594970100000,"open":9122.48,"high":9124.18,"low":9109.44,"close":9114.2,"volume":8.967575,"closeTime":1594970999999},{"openTime":1594971000000,"open":9114.18,"high":9114.18,"low":9107.3,"close":9108.54,"volume":15.388175,"closeTime":1594971899999},{"openTime":1594971900000,"open":9112.12,"high":9112.12,"low":9097.16,"close":9101.18,"volume":5.841182,"closeTime":1594972799999},{"openTime":1594972800000,"open":9097.6,"high":9104.61,"low":9097.6,"close":9103.71,"volume":3.045158,"closeTime":1594973699999},{"openTime":1594973700000,"open":9103.46,"high":9104.29,"low":9096.42,"close":9096.42,"volume":3.894819,"closeTime":1594974599999},{"openTime":1594974600000,"open":9096.24,"high":9099.52,"low":9085.93,"close":9085.93,"volume":6.685568,"closeTime":1594975499999},{"openTime":1594975500000,"open":9090.56,"high":9100.86,"low":9090.56,"close":9096.55,"volume":5.162927,"closeTime":1594976399999},{"openTime":1594976400000,"open":9096.93,"high":9099.4,"low":9090.14,"close":9092.35,"volume":5.1117,"closeTime":1594977299999},{"openTime":1594977300000,"open":9093.71,"high":9100.04,"low":9091.71,"close":9100.04,"volume":22.066231,"closeTime":1594978199999},{"openTime":1594978200000,"open":9100.43,"high":9118.27,"low":9100.43,"close":9117.81,"volume":16.707117,"closeTime":1594979099999},{"openTime":1594979100000,"open":9117.71,"high":9117.71,"low":9107.07,"close":9113.16,"volume":19.590808,"closeTime":1594979999999},{"openTime":1594980000000,"open":9113,"high":9114.43,"low":9102.4,"close":9107.75,"volume":11.962618,"closeTime":1594980899999},{"openTime":1594980900000,"open":9107.89,"high":9121.38,"low":9105.63,"close":9119.67,"volume":24.05276,"closeTime":1594981799999},{"openTime":1594981800000,"open":9121.54,"high":9121.54,"low":9109.4,"close":9109.4,"volume":4.744635,"closeTime":1594982699999},{"openTime":1594982700000,"open":9109.73,"high":9112.33,"low":9104.36,"close":9107.7,"volume":22.286049,"closeTime":1594983599999},{"openTime":1594983600000,"open":9109.05,"high":9112.98,"low":9102.99,"close":9106.23,"volume":19.841581,"closeTime":1594984499999},{"openTime":1594984500000,"open":9107.35,"high":9111.52,"low":9103.3,"close":9105.77,"volume":11.129237,"closeTime":1594985399999},{"openTime":1594985400000,"open":9105.77,"high":9106.17,"low":9097.8,"close":9098.09,"volume":21.718821,"closeTime":1594986299999},{"openTime":1594986300000,"open":9101.16,"high":9131.68,"low":9101.16,"close":9131.66,"volume":30.141269,"closeTime":1594987199999},{"openTime":1594987200000,"open":9131.66,"high":9169,"low":9131.66,"close":9169,"volume":23.264452,"closeTime":1594988099999},{"openTime":1594988100000,"open":9169.75,"high":9177.73,"low":9162.47,"close":9167.06,"volume":22.428934,"closeTime":1594988999999},{"openTime":1594989000000,"open":9170.02,"high":9173.04,"low":9148.88,"close":9153.28,"volume":40.975555,"closeTime":1594989899999},{"openTime":1594989900000,"open":9153.28,"high":9160.49,"low":9153.28,"close":9157.64,"volume":27.077979,"closeTime":1594990799999},{"openTime":1594990800000,"open":9153.01,"high":9164.85,"low":9153.01,"close":9159.34,"volume":3.711125,"closeTime":1594991699999},{"openTime":1594991700000,"open":9161.19,"high":9163.65,"low":9141.37,"close":9146.81,"volume":21.36035,"closeTime":1594992599999},{"openTime":1594992600000,"open":9150.07,"high":9155.54,"low":9134.43,"close":9134.43,"volume":26.217024,"closeTime":1594993499999},{"openTime":1594993500000,"open":9142,"high":9160.16,"low":9133.85,"close":9151.58,"volume":32.459244,"closeTime":1594994399999},{"openTime":1594994400000,"open":9155.99,"high":9155.99,"low":9143.29,"close":9152.1,"volume":22.585885,"closeTime":1594995299999},{"openTime":1594995300000,"open":9152.1,"high":9155,"low":9127.64,"close":9136.9,"volume":76.840043,"closeTime":1594996199999},{"openTime":1594996200000,"open":9130.22,"high":9144.17,"low":9124.58,"close":9128.55,"volume":107.079665,"closeTime":1594997099999},{"openTime":1594997100000,"open":9129.81,"high":9144.24,"low":9127.27,"close":9144.24,"volume":23.072757,"closeTime":1594997999999},{"openTime":1594998000000,"open":9144.83,"high":9154.55,"low":9144.83,"close":9150.45,"volume":2.845482,"closeTime":1594998899999},{"openTime":1594998900000,"open":9150.52,"high":9155.29,"low":9150.52,"close":9152.24,"volume":6.0558,"closeTime":1594999799999},{"openTime":1594999800000,"open":9151.1,"high":9151.9,"low":9139.29,"close":9141.13,"volume":10.826678,"closeTime":1595000699999},{"openTime":1595000700000,"open":9144,"high":9146.42,"low":9137.27,"close":9140.42,"volume":24.719064,"closeTime":1595001599999},{"openTime":1595001600000,"open":9141.19,"high":9156.68,"low":9141.19,"close":9154.61,"volume":12.575475,"closeTime":1595002499999},{"openTime":1595002500000,"open":9155.8,"high":9158.7,"low":9147.28,"close":9154.78,"volume":12.361917,"closeTime":1595003399999},{"openTime":1595003400000,"open":9151.6,"high":9151.97,"low":9141.26,"close":9141.27,"volume":6.952646,"closeTime":1595004299999},{"openTime":1595004300000,"open":9141.85,"high":9146.54,"low":9139.6,"close":9146.54,"volume":17.994155,"closeTime":1595005199999},{"openTime":1595005200000,"open":9145.13,"high":9146.08,"low":9134.5,"close":9134.5,"volume":4.78168,"closeTime":1595006099999},{"openTime":1595006100000,"open":9134.64,"high":9144.94,"low":9124.05,"close":9141.04,"volume":62.189641,"closeTime":1595006999999},{"openTime":1595007000000,"open":9141.04,"high":9150.58,"low":9141.04,"close":9147.91,"volume":29.674119,"closeTime":1595007899999},{"openTime":1595007900000,"open":9147.91,"high":9152.12,"low":9145.06,"close":9149.25,"volume":12.498442,"closeTime":1595008799999},{"openTime":1595008800000,"open":9147.59,"high":9156.06,"low":9145.03,"close":9156.06,"volume":6.890778,"closeTime":1595009699999},{"openTime":1595009700000,"open":9153.82,"high":9158.59,"low":9151.12,"close":9154.77,"volume":13.307834,"closeTime":1595010599999},{"openTime":1595010600000,"open":9158.83,"high":9165.86,"low":9158.83,"close":9162.42,"volume":15.386546,"closeTime":1595011499999},{"openTime":1595011500000,"open":9164.75,"high":9165.36,"low":9158.86,"close":9158.86,"volume":5.442259,"closeTime":1595012399999},{"openTime":1595012400000,"open":9158.11,"high":9158.11,"low":9150.28,"close":9152.2,"volume":6.784637,"closeTime":1595013299999},{"openTime":1595013300000,"open":9152.25,"high":9159.53,"low":9152.25,"close":9154.26,"volume":11.639029,"closeTime":1595014199999},{"openTime":1595014200000,"open":9153.67,"high":9162.1,"low":9151.07,"close":9162.1,"volume":9.599821,"closeTime":1595015099999},{"openTime":1595015100000,"open":9162.22,"high":9165.21,"low":9159.28,"close":9163.44,"volume":7.248001,"closeTime":1595015999999},{"openTime":1595016000000,"open":9162.6,"high":9182.69,"low":9159.99,"close":9175.61,"volume":31.886464,"closeTime":1595016899999},{"openTime":1595016900000,"open":9175.99,"high":9175.99,"low":9154.63,"close":9156.71,"volume":7.427976,"closeTime":1595017799999},{"openTime":1595017800000,"open":9156.56,"high":9156.56,"low":9149.94,"close":9152.73,"volume":12.23352,"closeTime":1595018699999},{"openTime":1595018700000,"open":9157.27,"high":9157.3,"low":9147.55,"close":9152.64,"volume":21.168405,"closeTime":1595019599999},{"openTime":1595019600000,"open":9149.05,"high":9155.76,"low":9148.78,"close":9153.55,"volume":3.065317,"closeTime":1595020499999},{"openTime":1595020500000,"open":9155.07,"high":9158.97,"low":9153.34,"close":9158.96,"volume":0.632102,"closeTime":1595021399999},{"openTime":1595021400000,"open":9158.97,"high":9164.83,"low":9155.21,"close":9155.21,"volume":6.793695,"closeTime":1595022299999},{"openTime":1595022300000,"open":9152.62,"high":9152.98,"low":9142.38,"close":9150.61,"volume":6.059383,"closeTime":1595023199999},{"openTime":1595023200000,"open":9146.86,"high":9150.62,"low":9141.37,"close":9150.6,"volume":2.261759,"closeTime":1595024099999},{"openTime":1595024100000,"open":9150.6,"high":9154.21,"low":9146.05,"close":9154.21,"volume":1.19395,"closeTime":1595024999999},{"openTime":1595025000000,"open":9153,"high":9157.12,"low":9147.35,"close":9157.12,"volume":2.811305,"closeTime":1595025899999},{"openTime":1595025900000,"open":9157.12,"high":9160.23,"low":9148.82,"close":9160.23,"volume":8.406792,"closeTime":1595026799999},{"openTime":1595026800000,"open":9161.03,"high":9172.69,"low":9156.16,"close":9159.98,"volume":5.915863,"closeTime":1595027699999},{"openTime":1595027700000,"open":9159.08,"high":9164.07,"low":9154.5,"close":9161.78,"volume":3.459004,"closeTime":1595028599999},{"openTime":1595028600000,"open":9160.99,"high":9160.99,"low":9150.38,"close":9150.38,"volume":4.22329,"closeTime":1595029499999},{"openTime":1595029500000,"open":9150.39,"high":9157.69,"low":9144.82,"close":9154.34,"volume":10.945453,"closeTime":1595030399999},{"openTime":1595030400000,"open":9154.34,"high":9161.29,"low":9142.36,"close":9156,"volume":10.478708,"closeTime":1595031299999},{"openTime":1595031300000,"open":9161.29,"high":9165.4,"low":9159.53,"close":9162,"volume":7.825276,"closeTime":1595032199999},{"openTime":1595032200000,"open":9165.4,"high":9165.4,"low":9148.4,"close":9148.4,"volume":16.624741,"closeTime":1595033099999},{"openTime":1595033100000,"open":9152.22,"high":9152.22,"low":9142.9,"close":9147.15,"volume":8.885464,"closeTime":1595033999999},{"openTime":1595034000000,"open":9145.31,"high":9157.5,"low":9144.4,"close":9147.72,"volume":10.282275,"closeTime":1595034899999},{"openTime":1595034900000,"open":9147.71,"high":9153.79,"low":9144.72,"close":9148.45,"volume":1.418089,"closeTime":1595035799999},{"openTime":1595035800000,"open":9148.65,"high":9153.5,"low":9144.84,"close":9145.29,"volume":1.397512,"closeTime":1595036699999},{"openTime":1595036700000,"open":9140.19,"high":9144.28,"low":9138.81,"close":9142.76,"volume":1.149224,"closeTime":1595037599999},{"openTime":1595037600000,"open":9139.24,"high":9142.76,"low":9126.46,"close":9134.42,"volume":20.672802,"closeTime":1595038499999},{"openTime":1595038500000,"open":9139.66,"high":9140.47,"low":9125,"close":9127.24,"volume":5.738828,"closeTime":1595039399999},{"openTime":1595039400000,"open":9126.26,"high":9139.61,"low":9121.14,"close":9135.42,"volume":4.769535,"closeTime":1595040299999},{"openTime":1595040300000,"open":9135.08,"high":9143.12,"low":9134.93,"close":9143.11,"volume":0.53952,"closeTime":1595041199999},{"openTime":1595041200000,"open":9136.99,"high":9139.77,"low":9132.86,"close":9139.77,"volume":5.764956,"closeTime":1595042099999},{"openTime":1595042100000,"open":9134.27,"high":9136.48,"low":9124.93,"close":9126.88,"volume":9.862188,"closeTime":1595042999999},{"openTime":1595043000000,"open":9126.07,"high":9137.94,"low":9121.91,"close":9137.94,"volume":9.37535,"closeTime":1595043899999},{"openTime":1595043900000,"open":9137.06,"high":9140.79,"low":9130.44,"close":9130.44,"volume":18.725881,"closeTime":1595044799999},{"openTime":1595044800000,"open":9129.17,"high":9137.15,"low":9127.02,"close":9137.15,"volume":6.975317,"closeTime":1595045699999},{"openTime":1595045700000,"open":9137.15,"high":9139.19,"low":9132.51,"close":9138.74,"volume":1.065103,"closeTime":1595046599999},{"openTime":1595046600000,"open":9139.18,"high":9144.31,"low":9137.43,"close":9142.64,"volume":7.88359,"closeTime":1595047499999},{"openTime":1595047500000,"open":9141.72,"high":9141.72,"low":9136.79,"close":9139.28,"volume":2.633208,"closeTime":1595048399999},{"openTime":1595048400000,"open":9139.98,"high":9144.31,"low":9134.37,"close":9138.35,"volume":2.369065,"closeTime":1595049299999},{"openTime":1595049300000,"open":9138.75,"high":9138.76,"low":9132.19,"close":9132.19,"volume":3.978333,"closeTime":1595050199999},{"openTime":1595050200000,"open":9132.02,"high":9136.44,"low":9129.82,"close":9129.82,"volume":15.359155,"closeTime":1595051099999},{"openTime":1595051100000,"open":9131,"high":9137.36,"low":9130,"close":9132.03,"volume":10.959627,"closeTime":1595051999999},{"openTime":1595052000000,"open":9137.04,"high":9138.26,"low":9129.82,"close":9138.15,"volume":3.498583,"closeTime":1595052899999},{"openTime":1595052900000,"open":9135.78,"high":9138.15,"low":9134.45,"close":9138.15,"volume":7.88477,"closeTime":1595053799999},{"openTime":1595053800000,"open":9135.15,"high":9140.37,"low":9130.28,"close":9134.06,"volume":3.760765,"closeTime":1595054699999},{"openTime":1595054700000,"open":9134.06,"high":9138.49,"low":9130,"close":9131.69,"volume":0.62624,"closeTime":1595055599999},{"openTime":1595055600000,"open":9131.84,"high":9137.29,"low":9131.84,"close":9137.29,"volume":1.819147,"closeTime":1595056499999},{"openTime":1595056500000,"open":9135.37,"high":9138.01,"low":9133.46,"close":9133.56,"volume":2.470186,"closeTime":1595057399999},{"openTime":1595057400000,"open":9138.07,"high":9141.08,"low":9135.64,"close":9135.64,"volume":2.664687,"closeTime":1595058299999},{"openTime":1595058300000,"open":9135.68,"high":9141.6,"low":9134.06,"close":9134.06,"volume":12.599023,"closeTime":1595059199999},{"openTime":1595059200000,"open":9134.04,"high":9136.12,"low":9127.41,"close":9132.07,"volume":39.371331,"closeTime":1595060099999},{"openTime":1595060100000,"open":9130.98,"high":9132.33,"low":9127.11,"close":9127.11,"volume":7.988178,"closeTime":1595060999999},{"openTime":1595061000000,"open":9127.11,"high":9130.59,"low":9126.9,"close":9127.14,"volume":5.484063,"closeTime":1595061899999},{"openTime":1595061900000,"open":9125.02,"high":9158.9,"low":9125.02,"close":9152.85,"volume":8.638842,"closeTime":1595062799999},{"openTime":1595062800000,"open":9155.15,"high":9211.86,"low":9155.15,"close":9174.17,"volume":54.836374,"closeTime":1595063699999},{"openTime":1595063700000,"open":9176.82,"high":9180.22,"low":9166.92,"close":9174.81,"volume":6.194615,"closeTime":1595064599999},{"openTime":1595064600000,"open":9175.73,"high":9184.57,"low":9162.41,"close":9167.75,"volume":11.638089,"closeTime":1595065499999},{"openTime":1595065500000,"open":9167.29,"high":9173.85,"low":9163.45,"close":9164.6,"volume":5.483249,"closeTime":1595066399999},{"openTime":1595066400000,"open":9169.07,"high":9180.26,"low":9169.07,"close":9175.07,"volume":3.452007,"closeTime":1595067299999},{"openTime":1595067300000,"open":9173.06,"high":9173.06,"low":9168.87,"close":9168.87,"volume":4.38801,"closeTime":1595068199999},{"openTime":1595068200000,"open":9168.87,"high":9172,"low":9168.87,"close":9168.87,"volume":18.863465,"closeTime":1595069099999},{"openTime":1595069100000,"open":9171.5,"high":9175.48,"low":9168.87,"close":9168.87,"volume":5.874895,"closeTime":1595069999999},{"openTime":1595070000000,"open":9172.25,"high":9174.55,"low":9168.87,"close":9168.87,"volume":4.907031,"closeTime":1595070899999},{"openTime":1595070900000,"open":9172.62,"high":9174.38,"low":9166.88,"close":9166.9,"volume":23.85564,"closeTime":1595071799999},{"openTime":1595071800000,"open":9170.85,"high":9170.85,"low":9162.5,"close":9164.23,"volume":2.558265,"closeTime":1595072699999},{"openTime":1595072700000,"open":9164.1,"high":9166.91,"low":9159.39,"close":9161.96,"volume":9.652501,"closeTime":1595073599999},{"openTime":1595073600000,"open":9161.96,"high":9165.68,"low":9158.5,"close":9161.12,"volume":4.568425,"closeTime":1595074499999},{"openTime":1595074500000,"open":9164.09,"high":9169.71,"low":9161.94,"close":9165.15,"volume":1.428025,"closeTime":1595075399999},{"openTime":1595075400000,"open":9165.15,"high":9189.25,"low":9165.15,"close":9168.9,"volume":13.902911,"closeTime":1595076299999},{"openTime":1595076300000,"open":9174.23,"high":9176.23,"low":9166.15,"close":9166.15,"volume":5.20583,"closeTime":1595077199999},{"openTime":1595077200000,"open":9168.03,"high":9172.2,"low":9164.91,"close":9172.2,"volume":6.105674,"closeTime":1595078099999},{"openTime":1595078100000,"open":9172.06,"high":9175.34,"low":9167.71,"close":9167.71,"volume":6.347707,"closeTime":1595078999999},{"openTime":1595079000000,"open":9171.62,"high":9172.43,"low":9161.85,"close":9161.85,"volume":14.687464,"closeTime":1595079899999},{"openTime":1595079900000,"open":9166.75,"high":9168.62,"low":9157.96,"close":9168.62,"volume":13.446643,"closeTime":1595080799999},{"openTime":1595080800000,"open":9168.69,"high":9168.78,"low":9153.13,"close":9157.55,"volume":21.800933,"closeTime":1595081699999},{"openTime":1595081700000,"open":9157.19,"high":9162.22,"low":9152.67,"close":9155.97,"volume":7.747873,"closeTime":1595082599999},{"openTime":1595082600000,"open":9154.1,"high":9165.22,"low":9154.1,"close":9165.22,"volume":1.783174,"closeTime":1595083499999},{"openTime":1595083500000,"open":9161.51,"high":9168.21,"low":9161.45,"close":9163.46,"volume":10.0921,"closeTime":1595084399999},{"openTime":1595084400000,"open":9168.42,"high":9171.87,"low":9166.5,"close":9171.87,"volume":3.02756,"closeTime":1595085299999},{"openTime":1595085300000,"open":9168.59,"high":9173.63,"low":9166.42,"close":9167.4,"volume":3.477373,"closeTime":1595086199999},{"openTime":1595086200000,"open":9167.25,"high":9172.72,"low":9167.25,"close":9167.9,"volume":2.275602,"closeTime":1595087099999},{"openTime":1595087100000,"open":9170.59,"high":9172.63,"low":9168.14,"close":9172.63,"volume":9.028313,"closeTime":1595087999999},{"openTime":1595088000000,"open":9170.96,"high":9177.08,"low":9165.74,"close":9165.74,"volume":6.481069,"closeTime":1595088899999},{"openTime":1595088900000,"open":9170.03,"high":9170.41,"low":9161.85,"close":9161.85,"volume":12.64661,"closeTime":1595089799999},{"openTime":1595089800000,"open":9166.58,"high":9169.43,"low":9164.5,"close":9164.5,"volume":13.436281,"closeTime":1595090699999},{"openTime":1595090700000,"open":9161.45,"high":9169.66,"low":9161.45,"close":9169.46,"volume":4.076173,"closeTime":1595091599999},{"openTime":1595091600000,"open":9169.46,"high":9175.21,"low":9166.92,"close":9170.62,"volume":4.989253,"closeTime":1595092499999},{"openTime":1595092500000,"open":9170.62,"high":9174.58,"low":9168.5,"close":9168.5,"volume":8.8526,"closeTime":1595093399999},{"openTime":1595093400000,"open":9172.38,"high":9172.38,"low":9165.24,"close":9170.84,"volume":8.285585,"closeTime":1595094299999},{"openTime":1595094300000,"open":9167.68,"high":9171.48,"low":9167.58,"close":9169.94,"volume":3.514312,"closeTime":1595095199999},{"openTime":1595095200000,"open":9171.19,"high":9173.91,"low":9168.39,"close":9173.91,"volume":7.050559,"closeTime":1595096099999},{"openTime":1595096100000,"open":9173.91,"high":9198.46,"low":9168.87,"close":9192.01,"volume":27.903853,"closeTime":1595096999999},{"openTime":1595097000000,"open":9196.43,"high":9200,"low":9188.28,"close":9188.28,"volume":16.910173,"closeTime":1595097899999},{"openTime":1595097900000,"open":9188.34,"high":9194.78,"low":9185.18,"close":9189.75,"volume":12.431905,"closeTime":1595098799999},{"openTime":1595098800000,"open":9189.63,"high":9191.4,"low":9185.78,"close":9187.46,"volume":4.966895,"closeTime":1595099699999},{"openTime":1595099700000,"open":9187.46,"high":9189.52,"low":9183.18,"close":9184,"volume":4.924011,"closeTime":1595100599999},{"openTime":1595100600000,"open":9185.79,"high":9204.26,"low":9185.79,"close":9194.49,"volume":5.985005,"closeTime":1595101499999},{"openTime":1595101500000,"open":9198.79,"high":9201.4,"low":9150.4,"close":9165.73,"volume":4.94316,"closeTime":1595102399999},{"openTime":1595102400000,"open":9166.48,"high":9175,"low":9157.6,"close":9169.02,"volume":15.417615,"closeTime":1595103299999},{"openTime":1595103300000,"open":9169.02,"high":9178.4,"low":9168.78,"close":9174.01,"volume":3.210315,"closeTime":1595104199999},{"openTime":1595104200000,"open":9171.45,"high":9179.19,"low":9168.83,"close":9179.19,"volume":2.252137,"closeTime":1595105099999},{"openTime":1595105100000,"open":9179.19,"high":9181.25,"low":9174.87,"close":9175.93,"volume":2.309795,"closeTime":1595105999999},{"openTime":1595106000000,"open":9173.18,"high":9173.18,"low":9165.78,"close":9172.93,"volume":1.75141,"closeTime":1595106899999},{"openTime":1595106900000,"open":9168.33,"high":9174.35,"low":9166.3,"close":9166.3,"volume":4.068954,"closeTime":1595107799999},{"openTime":1595107800000,"open":9166.23,"high":9170.99,"low":9164.76,"close":9170.99,"volume":4.617225,"closeTime":1595108699999},{"openTime":1595108700000,"open":9170.99,"high":9176.29,"low":9167.38,"close":9174.1,"volume":1.266032,"closeTime":1595109599999},{"openTime":1595109600000,"open":9170.87,"high":9178.17,"low":9170.87,"close":9176.12,"volume":1.198819,"closeTime":1595110499999},{"openTime":1595110500000,"open":9176.12,"high":9176.85,"low":9167.94,"close":9167.94,"volume":4.577809,"closeTime":1595111399999},{"openTime":1595111400000,"open":9173.58,"high":9173.58,"low":9164.32,"close":9169.65,"volume":2.28592,"closeTime":1595112299999},{"openTime":1595112300000,"open":9169.65,"high":9172.91,"low":9164.38,"close":9167.47,"volume":0.871941,"closeTime":1595113199999},{"openTime":1595113200000,"open":9166.51,"high":9177.26,"low":9166.51,"close":9173.87,"volume":1.517512,"closeTime":1595114099999},{"openTime":1595114100000,"open":9175.5,"high":9178.02,"low":9171.22,"close":9175.84,"volume":1.6123,"closeTime":1595114999999},{"openTime":1595115000000,"open":9174.59,"high":9178.5,"low":9174.29,"close":9178.5,"volume":0.489047,"closeTime":1595115899999},{"openTime":1595115900000,"open":9172.37,"high":9176.5,"low":9170.32,"close":9176.49,"volume":0.814468,"closeTime":1595116799999},{"openTime":1595116800000,"open":9171.99,"high":9181.39,"low":9171.99,"close":9181.39,"volume":8.569,"closeTime":1595117699999},{"openTime":1595117700000,"open":9181.39,"high":9182.01,"low":9175.24,"close":9182.01,"volume":4.105452,"closeTime":1595118599999},{"openTime":1595118600000,"open":9182,"high":9182.88,"low":9177.87,"close":9178.41,"volume":1.129513,"closeTime":1595119499999},{"openTime":1595119500000,"open":9177.9,"high":9181.53,"low":9177.9,"close":9177.91,"volume":0.564351,"closeTime":1595120399999},{"openTime":1595120400000,"open":9177.9,"high":9177.9,"low":9171.82,"close":9173.35,"volume":4.068039,"closeTime":1595121299999},{"openTime":1595121300000,"open":9173.85,"high":9177.55,"low":9170.52,"close":9174.75,"volume":5.359224,"closeTime":1595122199999},{"openTime":1595122200000,"open":9171.01,"high":9175.16,"low":9162.11,"close":9169.69,"volume":12.556421,"closeTime":1595123099999},{"openTime":1595123100000,"open":9166.73,"high":9170.1,"low":9161.63,"close":9165.53,"volume":8.102566,"closeTime":1595123999999},{"openTime":1595124000000,"open":9161.44,"high":9176.55,"low":9158.61,"close":9169.78,"volume":15.267123,"closeTime":1595124899999},{"openTime":1595124900000,"open":9173.35,"high":9173.35,"low":9166.01,"close":9171.75,"volume":3.075177,"closeTime":1595125799999},{"openTime":1595125800000,"open":9171.84,"high":9173.04,"low":9164.11,"close":9165.89,"volume":3.175308,"closeTime":1595126699999},{"openTime":1595126700000,"open":9164.72,"high":9164.72,"low":9158.62,"close":9159.94,"volume":5.11192,"closeTime":1595127599999},{"openTime":1595127600000,"open":9154.76,"high":9158,"low":9145.69,"close":9149.42,"volume":11.458726,"closeTime":1595128499999},{"openTime":1595128500000,"open":9149.29,"high":9156.29,"low":9141.58,"close":9156.29,"volume":13.082719,"closeTime":1595129399999},{"openTime":1595129400000,"open":9155.17,"high":9156.67,"low":9152.98,"close":9156.67,"volume":0.497096,"closeTime":1595130299999},{"openTime":1595130300000,"open":9151.28,"high":9159.49,"low":9151.21,"close":9159.49,"volume":6.198206,"closeTime":1595131199999},{"openTime":1595131200000,"open":9149.98,"high":9156.6,"low":9145.28,"close":9156.6,"volume":4.261226,"closeTime":1595132099999},{"openTime":1595132100000,"open":9156.48,"high":9158.67,"low":9151.64,"close":9155.8,"volume":5.194587,"closeTime":1595132999999},{"openTime":1595133000000,"open":9157.27,"high":9160.92,"low":9152.14,"close":9152.14,"volume":4.000416,"closeTime":1595133899999},{"openTime":1595133900000,"open":9152.14,"high":9154.92,"low":9150.61,"close":9150.69,"volume":1.236612,"closeTime":1595134799999},{"openTime":1595134800000,"open":9151.52,"high":9155.07,"low":9148.23,"close":9151.43,"volume":5.72579,"closeTime":1595135699999},{"openTime":1595135700000,"open":9146.16,"high":9149.65,"low":9144.63,"close":9144.73,"volume":7.828002,"closeTime":1595136599999},{"openTime":1595136600000,"open":9144.73,"high":9154.92,"low":9144.09,"close":9152.66,"volume":5.914955,"closeTime":1595137499999},{"openTime":1595137500000,"open":9149.9,"high":9149.9,"low":9138.99,"close":9146.01,"volume":17.45645,"closeTime":1595138399999},{"openTime":1595138400000,"open":9143.37,"high":9145.85,"low":9137.42,"close":9145.85,"volume":30.586699,"closeTime":1595139299999},{"openTime":1595139300000,"open":9142.89,"high":9153.36,"low":9142.56,"close":9151.27,"volume":17.915152,"closeTime":1595140199999},{"openTime":1595140200000,"open":9152.61,"high":9154.57,"low":9148.89,"close":9154.38,"volume":1.492429,"closeTime":1595141099999},{"openTime":1595141100000,"open":9149.81,"high":9156.71,"low":9149.81,"close":9156.71,"volume":0.417933,"closeTime":1595141999999},{"openTime":1595142000000,"open":9156.71,"high":9157.12,"low":9153.5,"close":9157.12,"volume":0.236681,"closeTime":1595142899999},{"openTime":1595142900000,"open":9153.49,"high":9158,"low":9153.49,"close":9153.49,"volume":0.722316,"closeTime":1595143799999},{"openTime":1595143800000,"open":9157.82,"high":9157.82,"low":9152.96,"close":9157.09,"volume":0.796713,"closeTime":1595144699999},{"openTime":1595144700000,"open":9157.09,"high":9157.82,"low":9153.5,"close":9157.05,"volume":6.746086,"closeTime":1595145599999},{"openTime":1595145600000,"open":9155.17,"high":9157.03,"low":9145,"close":9145,"volume":5.116643,"closeTime":1595146499999},{"openTime":1595146500000,"open":9145,"high":9150,"low":9142.54,"close":9149.68,"volume":11.261807,"closeTime":1595147399999},{"openTime":1595147400000,"open":9149.99,"high":9150,"low":9144.99,"close":9148.86,"volume":0.57934,"closeTime":1595148299999},{"openTime":1595148300000,"open":9148.86,"high":9154.99,"low":9145.96,"close":9154.65,"volume":1.407998,"closeTime":1595149199999},{"openTime":1595149200000,"open":9153.27,"high":9156.28,"low":9152.65,"close":9152.8,"volume":0.05832,"closeTime":1595150099999},{"openTime":1595150100000,"open":9152.8,"high":9152.8,"low":9145.01,"close":9145.65,"volume":0.888108,"closeTime":1595150999999},{"openTime":1595151000000,"open":9149.15,"high":9154.26,"low":9141.95,"close":9148.85,"volume":10.667313,"closeTime":1595151899999},{"openTime":1595151900000,"open":9153.44,"high":9155.09,"low":9150.92,"close":9155.09,"volume":0.303319,"closeTime":1595152799999},{"openTime":1595152800000,"open":9155.09,"high":9155.09,"low":9149.51,"close":9149.52,"volume":7.137372,"closeTime":1595153699999},{"openTime":1595153700000,"open":9149.52,"high":9149.52,"low":9104.48,"close":9114.17,"volume":61.513608,"closeTime":1595154599999},{"openTime":1595154600000,"open":9112.61,"high":9125.17,"low":9107.7,"close":9122.38,"volume":8.547369,"closeTime":1595155499999},{"openTime":1595155500000,"open":9125.12,"high":9130.63,"low":9121.35,"close":9126.96,"volume":5.821122,"closeTime":1595156399999},{"openTime":1595156400000,"open":9126.96,"high":9126.96,"low":9113.62,"close":9120.3,"volume":1.964909,"closeTime":1595157299999},{"openTime":1595157300000,"open":9118.38,"high":9129.8,"low":9118.38,"close":9129.79,"volume":4.751424,"closeTime":1595158199999},{"openTime":1595158200000,"open":9127.36,"high":9136.64,"low":9127.36,"close":9128.65,"volume":4.227245,"closeTime":1595159099999},{"openTime":1595159100000,"open":9133.1,"high":9133.11,"low":9120.18,"close":9124.15,"volume":1.274166,"closeTime":1595159999999},{"openTime":1595160000000,"open":9122.08,"high":9126.24,"low":9120.38,"close":9124.04,"volume":2.801623,"closeTime":1595160899999},{"openTime":1595160900000,"open":9123.1,"high":9126.97,"low":9113.99,"close":9120.36,"volume":13.634697,"closeTime":1595161799999},{"openTime":1595161800000,"open":9115.91,"high":9143.36,"low":9114.03,"close":9128.36,"volume":16.462845,"closeTime":1595162699999},{"openTime":1595162700000,"open":9130.52,"high":9137.65,"low":9128.87,"close":9132.39,"volume":2.11649,"closeTime":1595163599999},{"openTime":1595163600000,"open":9132.39,"high":9133.37,"low":9126.13,"close":9130.92,"volume":1.191447,"closeTime":1595164499999},{"openTime":1595164500000,"open":9124.36,"high":9132.78,"low":9123,"close":9132.78,"volume":0.43597,"closeTime":1595165399999},{"openTime":1595165400000,"open":9134.79,"high":9136.86,"low":9131.37,"close":9133.07,"volume":2.316462,"closeTime":1595166299999},{"openTime":1595166300000,"open":9127.92,"high":9133.44,"low":9122.89,"close":9129.63,"volume":10.667184,"closeTime":1595167199999},{"openTime":1595167200000,"open":9129.62,"high":9133.04,"low":9124,"close":9132.66,"volume":7.938889,"closeTime":1595168099999},{"openTime":1595168100000,"open":9132.65,"high":9135.63,"low":9130.88,"close":9134.61,"volume":1.729125,"closeTime":1595168999999},{"openTime":1595169000000,"open":9134.88,"high":9135.95,"low":9129.32,"close":9129.32,"volume":4.237063,"closeTime":1595169899999},{"openTime":1595169900000,"open":9132.76,"high":9135.49,"low":9129.32,"close":9135.1,"volume":3.03952,"closeTime":1595170799999},{"openTime":1595170800000,"open":9135.19,"high":9135.19,"low":9128.94,"close":9131.51,"volume":4.790201,"closeTime":1595171699999},{"openTime":1595171700000,"open":9135.18,"high":9136.61,"low":9131.15,"close":9136.34,"volume":1.836986,"closeTime":1595172599999},{"openTime":1595172600000,"open":9136.34,"high":9136.34,"low":9127.11,"close":9132.43,"volume":5.795209,"closeTime":1595173499999},{"openTime":1595173500000,"open":9132.43,"high":9132.63,"low":9117.34,"close":9119.69,"volume":18.995327,"closeTime":1595174399999},{"openTime":1595174400000,"open":9123.58,"high":9134.21,"low":9116.59,"close":9134.14,"volume":5.292492,"closeTime":1595175299999},{"openTime":1595175300000,"open":9132.11,"high":9135.21,"low":9129.81,"close":9132.75,"volume":2.222185,"closeTime":1595176199999},{"openTime":1595176200000,"open":9134.27,"high":9173.35,"low":9128.53,"close":9159.33,"volume":11.024891,"closeTime":1595177099999},{"openTime":1595177100000,"open":9157.77,"high":9164.64,"low":9143.45,"close":9153.09,"volume":15.632736,"closeTime":1595177999999},{"openTime":1595178000000,"open":9153.09,"high":9153.47,"low":9139.64,"close":9148.56,"volume":4.71545,"closeTime":1595178899999},{"openTime":1595178900000,"open":9153.07,"high":9157.39,"low":9147.28,"close":9155,"volume":9.621179,"closeTime":1595179799999},{"openTime":1595179800000,"open":9155,"high":9160.45,"low":9153.21,"close":9154.55,"volume":14.254954,"closeTime":1595180699999},{"openTime":1595180700000,"open":9158.57,"high":9158.86,"low":9145.95,"close":9149.16,"volume":2.515356,"closeTime":1595181599999},{"openTime":1595181600000,"open":9153.8,"high":9157.94,"low":9148.09,"close":9149.07,"volume":6.760704,"closeTime":1595182499999},{"openTime":1595182500000,"open":9150.7,"high":9156.5,"low":9149.08,"close":9155.39,"volume":13.394556,"closeTime":1595183399999},{"openTime":1595183400000,"open":9153.01,"high":9157.94,"low":9151.71,"close":9157.94,"volume":13.920199,"closeTime":1595184299999},{"openTime":1595184300000,"open":9157.94,"high":9166.13,"low":9156.99,"close":9159.23,"volume":12.319502,"closeTime":1595185199999},{"openTime":1595185200000,"open":9159.31,"high":9167.28,"low":9150.91,"close":9152.67,"volume":9.928925,"closeTime":1595186099999},{"openTime":1595186100000,"open":9152,"high":9164.01,"low":9149.96,"close":9164.01,"volume":9.857652,"closeTime":1595186999999},{"openTime":1595187000000,"open":9160.9,"high":9164.01,"low":9154.98,"close":9159.2,"volume":2.975389,"closeTime":1595187899999},{"openTime":1595187900000,"open":9160.51,"high":9166.84,"low":9155.01,"close":9166.5,"volume":5.204062,"closeTime":1595188799999},{"openTime":1595188800000,"open":9167.52,"high":9171.78,"low":9160.08,"close":9164.6,"volume":4.406434,"closeTime":1595189699999},{"openTime":1595189700000,"open":9161,"high":9164.66,"low":9158.59,"close":9161.17,"volume":1.352412,"closeTime":1595190599999},{"openTime":1595190600000,"open":9157.61,"high":9170.41,"low":9156.01,"close":9165.45,"volume":32.455581,"closeTime":1595191499999},{"openTime":1595191500000,"open":9168.32,"high":9172.03,"low":9165.45,"close":9170.96,"volume":2.537446,"closeTime":1595192399999},{"openTime":1595192400000,"open":9169.63,"high":9179.21,"low":9169.63,"close":9179.21,"volume":3.910205,"closeTime":1595193299999},{"openTime":1595193300000,"open":9179.21,"high":9179.86,"low":9165.53,"close":9165.53,"volume":2.482635,"closeTime":1595194199999},{"openTime":1595194200000,"open":9163.57,"high":9170.57,"low":9162,"close":9169.98,"volume":1.730275,"closeTime":1595195099999},{"openTime":1595195100000,"open":9169.05,"high":9179.69,"low":9169.05,"close":9170.83,"volume":10.26728,"closeTime":1595195999999},{"openTime":1595196000000,"open":9175.36,"high":9176.81,"low":9166.85,"close":9170.22,"volume":2.191919,"closeTime":1595196899999},{"openTime":1595196900000,"open":9172.43,"high":9180,"low":9164.2,"close":9180,"volume":3.351335,"closeTime":1595197799999},{"openTime":1595197800000,"open":9179.01,"high":9200.15,"low":9179.01,"close":9194.23,"volume":26.049444,"closeTime":1595198699999},{"openTime":1595198700000,"open":9194.68,"high":9208.36,"low":9188.14,"close":9188.77,"volume":16.313877,"closeTime":1595199599999},{"openTime":1595199600000,"open":9192.13,"high":9239.94,"low":9188.93,"close":9217.96,"volume":44.50024,"closeTime":1595200499999},{"openTime":1595200500000,"open":9223.64,"high":9231.85,"low":9214.9,"close":9217.5,"volume":19.292131,"closeTime":1595201399999},{"openTime":1595201400000,"open":9218.34,"high":9226.96,"low":9210.79,"close":9216.87,"volume":9.667078,"closeTime":1595202299999},{"openTime":1595202300000,"open":9217.79,"high":9226.23,"low":9208.63,"close":9215.03,"volume":16.140378,"closeTime":1595203199999},{"openTime":1595203200000,"open":9215.03,"high":9224.56,"low":9208.73,"close":9211.13,"volume":2.662217,"closeTime":1595204099999},{"openTime":1595204100000,"open":9209.38,"high":9210.97,"low":9199.27,"close":9209.03,"volume":7.35161,"closeTime":1595204999999},{"openTime":1595205000000,"open":9206.68,"high":9212.43,"low":9203.5,"close":9203.5,"volume":7.669982,"closeTime":1595205899999},{"openTime":1595205900000,"open":9199.01,"high":9200.95,"low":9184.38,"close":9185.76,"volume":2.86157,"closeTime":1595206799999},{"openTime":1595206800000,"open":9192.05,"high":9194.37,"low":9184.19,"close":9189.77,"volume":1.394335,"closeTime":1595207699999},{"openTime":1595207700000,"open":9188.19,"high":9192.88,"low":9187.46,"close":9192.88,"volume":0.6412,"closeTime":1595208599999},{"openTime":1595208600000,"open":9193.86,"high":9195,"low":9186.36,"close":9186.36,"volume":6.309331,"closeTime":1595209499999},{"openTime":1595209500000,"open":9183.47,"high":9190.01,"low":9175.05,"close":9175.05,"volume":1.986257,"closeTime":1595210399999},{"openTime":1595210400000,"open":9179.49,"high":9186.87,"low":9176.9,"close":9184.39,"volume":3.76018,"closeTime":1595211299999},{"openTime":1595211300000,"open":9182.54,"high":9191.82,"low":9181.35,"close":9191.7,"volume":3.610096,"closeTime":1595212199999},{"openTime":1595212200000,"open":9191.7,"high":9192.57,"low":9184.37,"close":9185.27,"volume":3.750926,"closeTime":1595213099999},{"openTime":1595213100000,"open":9187.38,"high":9191.52,"low":9185.47,"close":9185.47,"volume":13.63463,"closeTime":1595213999999},{"openTime":1595214000000,"open":9185.47,"high":9192.34,"low":9185.47,"close":9192.34,"volume":24.118382,"closeTime":1595214899999},{"openTime":1595214900000,"open":9189.52,"high":9191.86,"low":9183.43,"close":9185.49,"volume":8.05005,"closeTime":1595215799999},{"openTime":1595215800000,"open":9185.73,"high":9190.39,"low":9180.24,"close":9184.86,"volume":5.373137,"closeTime":1595216699999},{"openTime":1595216700000,"open":9187.42,"high":9190.7,"low":9184.26,"close":9189.36,"volume":14.671629,"closeTime":1595217599999},{"openTime":1595217600000,"open":9186.67,"high":9190.55,"low":9183.59,"close":9183.59,"volume":5.125026,"closeTime":1595218499999},{"openTime":1595218500000,"open":9183.62,"high":9183.87,"low":9179.99,"close":9179.99,"volume":5.75159,"closeTime":1595219399999},{"openTime":1595219400000,"open":9181.41,"high":9184.42,"low":9178,"close":9179.99,"volume":5.067619,"closeTime":1595220299999},{"openTime":1595220300000,"open":9179.99,"high":9184.7,"low":9174.5,"close":9178.4,"volume":20.797307,"closeTime":1595221199999},{"openTime":1595221200000,"open":9177.38,"high":9183.68,"low":9177.38,"close":9181.02,"volume":3.416996,"closeTime":1595222099999},{"openTime":1595222100000,"open":9181.02,"high":9182.31,"low":9176.02,"close":9179.81,"volume":7.582557,"closeTime":1595222999999},{"openTime":1595223000000,"open":9179.81,"high":9186.75,"low":9179.81,"close":9183.6,"volume":2.771001,"closeTime":1595223899999},{"openTime":1595223900000,"open":9183.49,"high":9192.23,"low":9183.49,"close":9189.41,"volume":2.952639,"closeTime":1595224799999},{"openTime":1595224800000,"open":9189.41,"high":9191.46,"low":9187.55,"close":9189.14,"volume":12.410046,"closeTime":1595225699999},{"openTime":1595225700000,"open":9184.07,"high":9185.24,"low":9180.33,"close":9183.28,"volume":1.983974,"closeTime":1595226599999},{"openTime":1595226600000,"open":9185.42,"high":9186.45,"low":9183,"close":9183.83,"volume":5.472059,"closeTime":1595227499999},{"openTime":1595227500000,"open":9183.83,"high":9186.11,"low":9178.6,"close":9179.69,"volume":0.999882,"closeTime":1595228399999},{"openTime":1595228400000,"open":9179.69,"high":9180.19,"low":9175,"close":9177.11,"volume":12.556368,"closeTime":1595229299999},{"openTime":1595229300000,"open":9175,"high":9178.06,"low":9170.92,"close":9172.9,"volume":7.349408,"closeTime":1595230199999},{"openTime":1595230200000,"open":9171.97,"high":9186.57,"low":9171.97,"close":9176.76,"volume":28.416769,"closeTime":1595231099999},{"openTime":1595231100000,"open":9176.67,"high":9180.28,"low":9176.67,"close":9179.88,"volume":13.090356,"closeTime":1595231999999},{"openTime":1595232000000,"open":9180,"high":9183.89,"low":9178.1,"close":9179.43,"volume":2.646208,"closeTime":1595232899999},{"openTime":1595232900000,"open":9179.53,"high":9188.72,"low":9179.53,"close":9187.41,"volume":3.572237,"closeTime":1595233799999},{"openTime":1595233800000,"open":9187.41,"high":9189.13,"low":9178.83,"close":9180,"volume":6.389857,"closeTime":1595234699999},{"openTime":1595234700000,"open":9182.3,"high":9187.22,"low":9180.01,"close":9184.01,"volume":5.78123,"closeTime":1595235599999},{"openTime":1595235600000,"open":9184.01,"high":9187.18,"low":9184.01,"close":9184.27,"volume":0.756659,"closeTime":1595236499999},{"openTime":1595236500000,"open":9184.27,"high":9188.9,"low":9181.06,"close":9184.5,"volume":8.285909,"closeTime":1595237399999},{"openTime":1595237400000,"open":9185.11,"high":9188.84,"low":9180.5,"close":9184.05,"volume":12.967073,"closeTime":1595238299999},{"openTime":1595238300000,"open":9185.36,"high":9186.81,"low":9180.5,"close":9180.5,"volume":4.5862,"closeTime":1595239199999},{"openTime":1595239200000,"open":9183.15,"high":9184.1,"low":9178.5,"close":9178.5,"volume":10.380602,"closeTime":1595240099999},{"openTime":1595240100000,"open":9180.98,"high":9182.35,"low":9176.9,"close":9176.9,"volume":12.175748,"closeTime":1595240999999},{"openTime":1595241000000,"open":9176.64,"high":9181.1,"low":9171.43,"close":9178.18,"volume":7.966716,"closeTime":1595241899999},{"openTime":1595241900000,"open":9178.21,"high":9178.21,"low":9131.57,"close":9152.84,"volume":39.311256,"closeTime":1595242799999},{"openTime":1595242800000,"open":9147.76,"high":9160,"low":9138.87,"close":9156.86,"volume":13.15751,"closeTime":1595243699999},{"openTime":1595243700000,"open":9156.75,"high":9160.72,"low":9152.85,"close":9153.15,"volume":11.372309,"closeTime":1595244599999},{"openTime":1595244600000,"open":9153.12,"high":9157.15,"low":9146.14,"close":9146.14,"volume":9.244135,"closeTime":1595245499999},{"openTime":1595245500000,"open":9146.14,"high":9157.57,"low":9142.87,"close":9150.39,"volume":14.345703,"closeTime":1595246399999},{"openTime":1595246400000,"open":9142.87,"high":9159.79,"low":9135.87,"close":9154.39,"volume":7.372297,"closeTime":1595247299999},{"openTime":1595247300000,"open":9155.01,"high":9161.99,"low":9155,"close":9157.24,"volume":1.049949,"closeTime":1595248199999},{"openTime":1595248200000,"open":9157.24,"high":9161.98,"low":9153.69,"close":9153.69,"volume":9.830194,"closeTime":1595249099999},{"openTime":1595249100000,"open":9153.69,"high":9164.1,"low":9153.42,"close":9161.71,"volume":6.89581,"closeTime":1595249999999},{"openTime":1595250000000,"open":9160,"high":9163.25,"low":9155.59,"close":9156.43,"volume":3.47044,"closeTime":1595250899999},{"openTime":1595250900000,"open":9159.03,"high":9159.03,"low":9149.1,"close":9153.41,"volume":7.384766,"closeTime":1595251799999},{"openTime":1595251800000,"open":9153.41,"high":9159.58,"low":9149.31,"close":9154.3,"volume":11.23054,"closeTime":1595252699999},{"openTime":1595252700000,"open":9151.19,"high":9151.19,"low":9140.24,"close":9147.81,"volume":0.925101,"closeTime":1595253599999},{"openTime":1595253600000,"open":9143.97,"high":9161.28,"low":9143.91,"close":9156.98,"volume":2.740325,"closeTime":1595254499999},{"openTime":1595254500000,"open":9161.53,"high":9177.27,"low":9161.53,"close":9173.34,"volume":7.74135,"closeTime":1595255399999},{"openTime":1595255400000,"open":9173.79,"high":9177.53,"low":9168.93,"close":9177.53,"volume":4.559608,"closeTime":1595256299999},{"openTime":1595256300000,"open":9175,"high":9177.53,"low":9165.39,"close":9171,"volume":5.540464,"closeTime":1595257199999},{"openTime":1595257200000,"open":9168.02,"high":9171.13,"low":9165.4,"close":9168.38,"volume":5.668168,"closeTime":1595258099999},{"openTime":1595258100000,"open":9169.05,"high":9174.62,"low":9167.01,"close":9174.62,"volume":4.725262,"closeTime":1595258999999},{"openTime":1595259000000,"open":9174.62,"high":9177.82,"low":9170.47,"close":9175.15,"volume":5.613758,"closeTime":1595259899999},{"openTime":1595259900000,"open":9174.76,"high":9179.38,"low":9169.65,"close":9169.65,"volume":11.321399,"closeTime":1595260799999},{"openTime":1595260800000,"open":9173.51,"high":9175.68,"low":9169.76,"close":9169.9,"volume":7.967556,"closeTime":1595261699999},{"openTime":1595261700000,"open":9170.06,"high":9173.09,"low":9164.8,"close":9164.8,"volume":3.334847,"closeTime":1595262599999},{"openTime":1595262600000,"open":9170.2,"high":9171.66,"low":9162.14,"close":9168.96,"volume":5.181964,"closeTime":1595263499999},{"openTime":1595263500000,"open":9165.73,"high":9178.31,"low":9165.73,"close":9178.31,"volume":9.194227,"closeTime":1595264399999},{"openTime":1595264400000,"open":9174.43,"high":9197.28,"low":9174.43,"close":9192.05,"volume":20.548963,"closeTime":1595265299999},{"openTime":1595265300000,"open":9190.13,"high":9193.95,"low":9183.79,"close":9190,"volume":15.738229,"closeTime":1595266199999},{"openTime":1595266200000,"open":9185.57,"high":9207.41,"low":9185.57,"close":9196.76,"volume":27.533906,"closeTime":1595267099999},{"openTime":1595267100000,"open":9193.93,"high":9200.48,"low":9190.58,"close":9191.81,"volume":5.878901,"closeTime":1595267999999},{"openTime":1595268000000,"open":9196.32,"high":9199.72,"low":9181.73,"close":9181.73,"volume":11.883604,"closeTime":1595268899999},{"openTime":1595268900000,"open":9181.73,"high":9186.6,"low":9178.29,"close":9184.66,"volume":29.225435,"closeTime":1595269799999},{"openTime":1595269800000,"open":9182.6,"high":9188.05,"low":9178.57,"close":9180.28,"volume":7.905854,"closeTime":1595270699999},{"openTime":1595270700000,"open":9181.59,"high":9183.41,"low":9174.53,"close":9179.39,"volume":3.276838,"closeTime":1595271599999},{"openTime":1595271600000,"open":9178.18,"high":9182.88,"low":9176.13,"close":9180.49,"volume":9.897321,"closeTime":1595272499999},{"openTime":1595272500000,"open":9177.01,"high":9187.64,"low":9172.96,"close":9172.96,"volume":5.753822,"closeTime":1595273399999},{"openTime":1595273400000,"open":9172.96,"high":9174.01,"low":9144.11,"close":9155.89,"volume":17.327265,"closeTime":1595274299999},{"openTime":1595274300000,"open":9148.48,"high":9164.1,"low":9148.48,"close":9158.51,"volume":14.198273,"closeTime":1595275199999},{"openTime":1595275200000,"open":9158.51,"high":9169.81,"low":9149.2,"close":9165.61,"volume":9.355225,"closeTime":1595276099999},{"openTime":1595276100000,"open":9167.44,"high":9183.28,"low":9165.59,"close":9181.04,"volume":10.280133,"closeTime":1595276999999},{"openTime":1595277000000,"open":9176.43,"high":9187.64,"low":9166.11,"close":9168.74,"volume":8.231973,"closeTime":1595277899999},{"openTime":1595277900000,"open":9168.73,"high":9175.53,"low":9168.73,"close":9174.48,"volume":12.531556,"closeTime":1595278799999},{"openTime":1595278800000,"open":9171.37,"high":9175.21,"low":9162.2,"close":9168.85,"volume":4.385785,"closeTime":1595279699999},{"openTime":1595279700000,"open":9162.01,"high":9167.46,"low":9147.54,"close":9166.03,"volume":4.842853,"closeTime":1595280599999},{"openTime":1595280600000,"open":9167.85,"high":9173.62,"low":9163.47,"close":9173.61,"volume":3.736141,"closeTime":1595281499999},{"openTime":1595281500000,"open":9169.47,"high":9173.58,"low":9165.12,"close":9173.54,"volume":2.670739,"closeTime":1595282399999},{"openTime":1595282400000,"open":9167.96,"high":9171.57,"low":9152.09,"close":9161.59,"volume":8.817136,"closeTime":1595283299999},{"openTime":1595283300000,"open":9161.59,"high":9174.98,"low":9161.59,"close":9174.98,"volume":1.166962,"closeTime":1595284199999},{"openTime":1595284200000,"open":9174.97,"high":9175.49,"low":9162.65,"close":9164.18,"volume":2.110946,"closeTime":1595285099999},{"openTime":1595285100000,"open":9165.88,"high":9170.57,"low":9163.36,"close":9163.36,"volume":4.339674,"closeTime":1595285999999},{"openTime":1595286000000,"open":9164.43,"high":9177.31,"low":9164.43,"close":9176.14,"volume":8.444569,"closeTime":1595286899999},{"openTime":1595286900000,"open":9176.14,"high":9178.01,"low":9168.7,"close":9168.7,"volume":4.87912,"closeTime":1595287799999},{"openTime":1595287800000,"open":9167.65,"high":9167.65,"low":9161.69,"close":9165.9,"volume":2.200668,"closeTime":1595288699999},{"openTime":1595288700000,"open":9163.48,"high":9166.4,"low":9161.42,"close":9161.77,"volume":8.781229,"closeTime":1595289599999},{"openTime":1595289600000,"open":9159.99,"high":9170.28,"low":9154.71,"close":9167.4,"volume":12.576956,"closeTime":1595290499999},{"openTime":1595290500000,"open":9169.68,"high":9174.15,"low":9169.11,"close":9172.59,"volume":4.980698,"closeTime":1595291399999},{"openTime":1595291400000,"open":9172.83,"high":9174.35,"low":9167.88,"close":9171.08,"volume":6.496047,"closeTime":1595292299999},{"openTime":1595292300000,"open":9168.31,"high":9174.07,"low":9168.31,"close":9172.72,"volume":4.217586,"closeTime":1595293199999},{"openTime":1595293200000,"open":9172.72,"high":9195.05,"low":9172.72,"close":9189.1,"volume":11.365505,"closeTime":1595294099999},{"openTime":1595294100000,"open":9189.1,"high":9189.9,"low":9180.24,"close":9181.29,"volume":4.613388,"closeTime":1595294999999},{"openTime":1595295000000,"open":9179.07,"high":9186.91,"low":9176.57,"close":9179.65,"volume":0.908017,"closeTime":1595295899999},{"openTime":1595295900000,"open":9179.79,"high":9183.75,"low":9175.09,"close":9177.51,"volume":2.524202,"closeTime":1595296799999},{"openTime":1595296800000,"open":9182.42,"high":9185.3,"low":9177.51,"close":9177.51,"volume":1.73194,"closeTime":1595297699999},{"openTime":1595297700000,"open":9177.51,"high":9179.93,"low":9172.21,"close":9173.23,"volume":2.889578,"closeTime":1595298599999},{"openTime":1595298600000,"open":9173.19,"high":9180.87,"low":9172.92,"close":9175.29,"volume":6.823202,"closeTime":1595299499999},{"openTime":1595299500000,"open":9178.06,"high":9183.11,"low":9175.42,"close":9179.39,"volume":10.589,"closeTime":1595300399999},{"openTime":1595300400000,"open":9176.43,"high":9179.01,"low":9168.22,"close":9170.04,"volume":4.436779,"closeTime":1595301299999},{"openTime":1595301300000,"open":9169.92,"high":9171.7,"low":9163.66,"close":9169.07,"volume":9.440452,"closeTime":1595302199999},{"openTime":1595302200000,"open":9169.07,"high":9172,"low":9163.34,"close":9169.24,"volume":12.045399,"closeTime":1595303099999},{"openTime":1595303100000,"open":9170.39,"high":9180.53,"low":9169.14,"close":9178.05,"volume":4.089376,"closeTime":1595303999999},{"openTime":1595304000000,"open":9178.66,"high":9182.23,"low":9174.95,"close":9175.74,"volume":12.775193,"closeTime":1595304899999},{"openTime":1595304900000,"open":9176,"high":9179.68,"low":9175.85,"close":9179.68,"volume":10.608272,"closeTime":1595305799999},{"openTime":1595305800000,"open":9179.18,"high":9183.11,"low":9178.39,"close":9179.7,"volume":2.146492,"closeTime":1595306699999},{"openTime":1595306700000,"open":9177.24,"high":9180.48,"low":9174.12,"close":9174.31,"volume":1.432145,"closeTime":1595307599999},{"openTime":1595307600000,"open":9176.5,"high":9182.12,"low":9176.5,"close":9182.12,"volume":2.283867,"closeTime":1595308499999},{"openTime":1595308500000,"open":9182.12,"high":9182.85,"low":9175.59,"close":9182.35,"volume":2.428842,"closeTime":1595309399999},{"openTime":1595309400000,"open":9182.34,"high":9185.39,"low":9180.58,"close":9184.6,"volume":3.045041,"closeTime":1595310299999},{"openTime":1595310300000,"open":9185.99,"high":9208.8,"low":9185,"close":9186.4,"volume":26.520121,"closeTime":1595311199999},{"openTime":1595311200000,"open":9191.45,"high":9199.33,"low":9185.53,"close":9185.53,"volume":1.557472,"closeTime":1595312099999},{"openTime":1595312100000,"open":9185.32,"high":9190.93,"low":9185,"close":9188,"volume":0.989392,"closeTime":1595312999999},{"openTime":1595313000000,"open":9184.09,"high":9186.64,"low":9178.4,"close":9185,"volume":2.409769,"closeTime":1595313899999},{"openTime":1595313900000,"open":9186,"high":9195.78,"low":9183.04,"close":9195.78,"volume":16.154323,"closeTime":1595314799999},{"openTime":1595314800000,"open":9196.6,"high":9199.09,"low":9192.86,"close":9197.26,"volume":1.025492,"closeTime":1595315699999},{"openTime":1595315700000,"open":9198.62,"high":9231.95,"low":9195.64,"close":9216.58,"volume":40.185278,"closeTime":1595316599999},{"openTime":1595316600000,"open":9216.58,"high":9364.84,"low":9216.58,"close":9330.36,"volume":209.541991,"closeTime":1595317499999},{"openTime":1595317500000,"open":9330.38,"high":9353.31,"low":9298.91,"close":9317.21,"volume":55.62288,"closeTime":1595318399999},{"openTime":1595318400000,"open":9326.49,"high":9336.87,"low":9312.94,"close":9312.94,"volume":3.083531,"closeTime":1595319299999},{"openTime":1595319300000,"open":9311.5,"high":9323.64,"low":9306.48,"close":9310,"volume":7.605696,"closeTime":1595320199999},{"openTime":1595320200000,"open":9310,"high":9323.74,"low":9310,"close":9314.56,"volume":13.03557,"closeTime":1595321099999},{"openTime":1595321100000,"open":9314.56,"high":9321.45,"low":9303.48,"close":9313.05,"volume":6.270965,"closeTime":1595321999999},{"openTime":1595322000000,"open":9315.58,"high":9325.24,"low":9311.22,"close":9315.14,"volume":6.267566,"closeTime":1595322899999},{"openTime":1595322900000,"open":9319.39,"high":9328.33,"low":9319.3,"close":9325.18,"volume":5.21179,"closeTime":1595323799999},{"openTime":1595323800000,"open":9326.23,"high":9343.3,"low":9326.17,"close":9331.54,"volume":17.197592,"closeTime":1595324699999},{"openTime":1595324700000,"open":9333.37,"high":9335.46,"low":9310.55,"close":9310.55,"volume":16.862193,"closeTime":1595325599999},{"openTime":1595325600000,"open":9311.66,"high":9326.54,"low":9310.41,"close":9324.8,"volume":24.931944,"closeTime":1595326499999},{"openTime":1595326500000,"open":9328.25,"high":9339.73,"low":9326.3,"close":9335.66,"volume":13.743746,"closeTime":1595327399999},{"openTime":1595327400000,"open":9337.49,"high":9344,"low":9330.87,"close":9335.48,"volume":5.680467,"closeTime":1595328299999},{"openTime":1595328300000,"open":9334.53,"high":9353.68,"low":9334.24,"close":9350.83,"volume":19.496081,"closeTime":1595329199999},{"openTime":1595329200000,"open":9351.95,"high":9357.68,"low":9339.01,"close":9347.93,"volume":41.621236,"closeTime":1595330099999},{"openTime":1595330100000,"open":9350,"high":9351.98,"low":9334.46,"close":9343.91,"volume":5.66966,"closeTime":1595330999999},{"openTime":1595331000000,"open":9343.91,"high":9343.91,"low":9336.15,"close":9341.18,"volume":2.858601,"closeTime":1595331899999},{"openTime":1595331900000,"open":9341.2,"high":9352.67,"low":9336.37,"close":9348.78,"volume":14.076742,"closeTime":1595332799999},{"openTime":1595332800000,"open":9353.09,"high":9357.91,"low":9351.87,"close":9351.87,"volume":6.63345,"closeTime":1595333699999},{"openTime":1595333700000,"open":9357.9,"high":9404.15,"low":9355.33,"close":9392.41,"volume":29.990968,"closeTime":1595334599999},{"openTime":1595334600000,"open":9392.4,"high":9400.25,"low":9380.83,"close":9382.42,"volume":23.055229,"closeTime":1595335499999},{"openTime":1595335500000,"open":9383.72,"high":9386.08,"low":9358.28,"close":9375,"volume":15.23571,"closeTime":1595336399999},{"openTime":1595336400000,"open":9370.84,"high":9418.5,"low":9369.78,"close":9405.92,"volume":26.353798,"closeTime":1595337299999},{"openTime":1595337300000,"open":9405.91,"high":9438,"low":9396.47,"close":9425.13,"volume":28.410132,"closeTime":1595338199999},{"openTime":1595338200000,"open":9428.47,"high":9433.91,"low":9397.64,"close":9409.19,"volume":35.818492,"closeTime":1595339099999},{"openTime":1595339100000,"open":9405.87,"high":9414.37,"low":9391.66,"close":9414.37,"volume":8.270509,"closeTime":1595339999999},{"openTime":1595340000000,"open":9411.55,"high":9424.07,"low":9402.55,"close":9417.24,"volume":15.433268,"closeTime":1595340899999},{"openTime":1595340900000,"open":9415.13,"high":9415.13,"low":9380.18,"close":9380.18,"volume":30.046172,"closeTime":1595341799999},{"openTime":1595341800000,"open":9387.37,"high":9394.85,"low":9371.06,"close":9383.33,"volume":32.265482,"closeTime":1595342699999},{"openTime":1595342700000,"open":9380.39,"high":9381.54,"low":9365.29,"close":9381.54,"volume":12.386621,"closeTime":1595343599999},{"openTime":1595343600000,"open":9382.6,"high":9388.39,"low":9345.83,"close":9353.93,"volume":14.347878,"closeTime":1595344499999},{"openTime":1595344500000,"open":9351.12,"high":9366.66,"low":9351.04,"close":9365.4,"volume":16.411407,"closeTime":1595345399999},{"openTime":1595345400000,"open":9366.64,"high":9366.8,"low":9351.42,"close":9355.07,"volume":5.271237,"closeTime":1595346299999},{"openTime":1595346300000,"open":9357.58,"high":9361.84,"low":9333.33,"close":9342.37,"volume":12.387004,"closeTime":1595347199999},{"openTime":1595347200000,"open":9338.6,"high":9347.77,"low":9321.98,"close":9329.85,"volume":19.993603,"closeTime":1595348099999},{"openTime":1595348100000,"open":9330.39,"high":9357.72,"low":9330.39,"close":9353.89,"volume":10.991496,"closeTime":1595348999999},{"openTime":1595349000000,"open":9353.89,"high":9357.61,"low":9345.83,"close":9353.29,"volume":17.110277,"closeTime":1595349899999},{"openTime":1595349900000,"open":9353.66,"high":9366.69,"low":9351.23,"close":9363.72,"volume":8.026853,"closeTime":1595350799999},{"openTime":1595350800000,"open":9363.72,"high":9364.69,"low":9351.01,"close":9353.94,"volume":9.484452,"closeTime":1595351699999},{"openTime":1595351700000,"open":9355.59,"high":9375.85,"low":9349.37,"close":9370.84,"volume":42.204988,"closeTime":1595352599999},{"openTime":1595352600000,"open":9370.84,"high":9370.84,"low":9361.54,"close":9370.06,"volume":6.073472,"closeTime":1595353499999},{"openTime":1595353500000,"open":9365.54,"high":9370.82,"low":9360.75,"close":9370.82,"volume":3.138719,"closeTime":1595354399999},{"openTime":1595354400000,"open":9370.83,"high":9374.99,"low":9364.56,"close":9374.81,"volume":16.471466,"closeTime":1595355299999},{"openTime":1595355300000,"open":9372.31,"high":9385.86,"low":9371.03,"close":9385.85,"volume":11.208354,"closeTime":1595356199999},{"openTime":1595356200000,"open":9385.52,"high":9386.03,"low":9375.57,"close":9379.25,"volume":38.237405,"closeTime":1595357099999},{"openTime":1595357100000,"open":9379.98,"high":9394.71,"low":9377.87,"close":9392.21,"volume":20.292616,"closeTime":1595357999999},{"openTime":1595358000000,"open":9395.28,"high":9403.11,"low":9388.7,"close":9391.95,"volume":12.367112,"closeTime":1595358899999},{"openTime":1595358900000,"open":9390,"high":9390,"low":9378.38,"close":9380.64,"volume":8.116459,"closeTime":1595359799999},{"openTime":1595359800000,"open":9379.65,"high":9379.65,"low":9359.35,"close":9362,"volume":5.307533,"closeTime":1595360699999},{"openTime":1595360700000,"open":9359.57,"high":9365.72,"low":9350,"close":9360.8,"volume":28.666256,"closeTime":1595361599999},{"openTime":1595361600000,"open":9361.16,"high":9378.01,"low":9360,"close":9374.27,"volume":40.2822,"closeTime":1595362499999},{"openTime":1595362500000,"open":9369.91,"high":9374.99,"low":9363.44,"close":9370.02,"volume":21.161917,"closeTime":1595363399999},{"openTime":1595363400000,"open":9370.02,"high":9374.13,"low":9366.67,"close":9372.95,"volume":10.631608,"closeTime":1595364299999},{"openTime":1595364300000,"open":9372.95,"high":9376.94,"low":9368.87,"close":9376,"volume":8.312977,"closeTime":1595365199999},{"openTime":1595365200000,"open":9374.76,"high":9392.04,"low":9373.3,"close":9389.67,"volume":6.161895,"closeTime":1595366099999},{"openTime":1595366100000,"open":9389.67,"high":9392.63,"low":9374.24,"close":9375.03,"volume":4.879427,"closeTime":1595366999999},{"openTime":1595367000000,"open":9375,"high":9376.41,"low":9362.25,"close":9368.19,"volume":12.179276,"closeTime":1595367899999},{"openTime":1595367900000,"open":9367.66,"high":9387.89,"low":9366.67,"close":9383.34,"volume":20.359035,"closeTime":1595368799999},{"openTime":1595368800000,"open":9383.34,"high":9389.51,"low":9377.68,"close":9379.57,"volume":14.649171,"closeTime":1595369699999},{"openTime":1595369700000,"open":9377.68,"high":9385.01,"low":9367.77,"close":9383.26,"volume":4.173178,"closeTime":1595370599999},{"openTime":1595370600000,"open":9384.16,"high":9394.58,"low":9379.29,"close":9393.24,"volume":12.313969,"closeTime":1595371499999},{"openTime":1595371500000,"open":9394.55,"high":9399,"low":9382,"close":9389.04,"volume":9.194038,"closeTime":1595372399999},{"openTime":1595372400000,"open":9385.47,"high":9388.77,"low":9379.19,"close":9383.44,"volume":7.868422,"closeTime":1595373299999},{"openTime":1595373300000,"open":9379.54,"high":9387.01,"low":9376.74,"close":9385,"volume":6.051716,"closeTime":1595374199999},{"openTime":1595374200000,"open":9385.1,"high":9389.41,"low":9380.67,"close":9387.04,"volume":2.343754,"closeTime":1595375099999},{"openTime":1595375100000,"open":9386.61,"high":9395.52,"low":9386.61,"close":9395.22,"volume":13.625801,"closeTime":1595375999999},{"openTime":1595376000000,"open":9395.21,"high":9395.82,"low":9377.99,"close":9380.46,"volume":9.763857,"closeTime":1595376899999},{"openTime":1595376900000,"open":9380.38,"high":9385.81,"low":9372.01,"close":9375.98,"volume":34.75664,"closeTime":1595377799999},{"openTime":1595377800000,"open":9372.61,"high":9375.96,"low":9361.85,"close":9375.96,"volume":6.83969,"closeTime":1595378699999},{"openTime":1595378700000,"open":9375.96,"high":9380.53,"low":9361.78,"close":9363.86,"volume":4.577289,"closeTime":1595379599999},{"openTime":1595379600000,"open":9363,"high":9366.66,"low":9357.68,"close":9366.53,"volume":3.289896,"closeTime":1595380499999},{"openTime":1595380500000,"open":9367.51,"high":9384.37,"low":9365.04,"close":9383.04,"volume":22.298778,"closeTime":1595381399999},{"openTime":1595381400000,"open":9379.91,"high":9394.26,"low":9372.72,"close":9384.95,"volume":13.555182,"closeTime":1595382299999},{"openTime":1595382300000,"open":9386.38,"high":9386.38,"low":9370.84,"close":9370.84,"volume":2.093637,"closeTime":1595383199999},{"openTime":1595383200000,"open":9370.83,"high":9378.58,"low":9366.67,"close":9378.58,"volume":15.692488,"closeTime":1595384099999},{"openTime":1595384100000,"open":9373.71,"high":9382.66,"low":9368.15,"close":9376.6,"volume":9.089606,"closeTime":1595384999999},{"openTime":1595385000000,"open":9375.2,"high":9379.13,"low":9369.61,"close":9379.13,"volume":5.334998,"closeTime":1595385899999},{"openTime":1595385900000,"open":9376.68,"high":9376.68,"low":9366.72,"close":9371.43,"volume":6.748413,"closeTime":1595386799999},{"openTime":1595386800000,"open":9368.93,"high":9370.61,"low":9359.16,"close":9367.9,"volume":3.232872,"closeTime":1595387699999},{"openTime":1595387700000,"open":9364.97,"high":9375.93,"low":9364.96,"close":9373.73,"volume":5.739901,"closeTime":1595388599999},{"openTime":1595388600000,"open":9369.99,"high":9374.08,"low":9364.99,"close":9369.23,"volume":4.371704,"closeTime":1595389499999},{"openTime":1595389500000,"open":9366.66,"high":9366.66,"low":9362.14,"close":9364.4,"volume":4.501046,"closeTime":1595390399999},{"openTime":1595390400000,"open":9364.33,"high":9367.94,"low":9354.16,"close":9366.12,"volume":7.364993,"closeTime":1595391299999},{"openTime":1595391300000,"open":9366.13,"high":9370.6,"low":9362.98,"close":9368.45,"volume":3.046504,"closeTime":1595392199999},{"openTime":1595392200000,"open":9367.94,"high":9367.94,"low":9361.02,"close":9361.96,"volume":3.517625,"closeTime":1595393099999},{"openTime":1595393100000,"open":9358.33,"high":9358.48,"low":9352.73,"close":9352.85,"volume":6.147792,"closeTime":1595393999999},{"openTime":1595394000000,"open":9350.48,"high":9355.58,"low":9341.65,"close":9355.23,"volume":12.512307,"closeTime":1595394899999},{"openTime":1595394900000,"open":9353.49,"high":9358.33,"low":9353.49,"close":9356.29,"volume":9.103261,"closeTime":1595395799999},{"openTime":1595395800000,"open":9356.4,"high":9362.48,"low":9349.07,"close":9349.07,"volume":14.296428,"closeTime":1595396699999},{"openTime":1595396700000,"open":9345.83,"high":9352.2,"low":9341.68,"close":9352.2,"volume":18.04604,"closeTime":1595397599999},{"openTime":1595397600000,"open":9345.83,"high":9352.25,"low":9342.29,"close":9352.25,"volume":5.984132,"closeTime":1595398499999},{"openTime":1595398500000,"open":9351.35,"high":9355.95,"low":9350.02,"close":9355.95,"volume":1.850921,"closeTime":1595399399999},{"openTime":1595399400000,"open":9351.76,"high":9351.76,"low":9346.75,"close":9351.34,"volume":2.461332,"closeTime":1595400299999},{"openTime":1595400300000,"open":9351.3,"high":9351.34,"low":9337.49,"close":9338.38,"volume":15.574255,"closeTime":1595401199999},{"openTime":1595401200000,"open":9337.45,"high":9345.09,"low":9330.37,"close":9345.09,"volume":9.475929,"closeTime":1595402099999},{"openTime":1595402100000,"open":9345,"high":9354.92,"low":9341.01,"close":9354.92,"volume":6.198401,"closeTime":1595402999999},{"openTime":1595403000000,"open":9355.99,"high":9361.81,"low":9341.67,"close":9346.14,"volume":20.418373,"closeTime":1595403899999},{"openTime":1595403900000,"open":9346.12,"high":9346.13,"low":9275,"close":9300.88,"volume":48.367704,"closeTime":1595404799999},{"openTime":1595404800000,"open":9300.72,"high":9315.23,"low":9292.11,"close":9301.89,"volume":17.823989,"closeTime":1595405699999},{"openTime":1595405700000,"open":9302.71,"high":9317.77,"low":9302.71,"close":9315.56,"volume":24.65235,"closeTime":1595406599999},{"openTime":1595406600000,"open":9314.17,"high":9325.29,"low":9312.95,"close":9318.39,"volume":6.785464,"closeTime":1595407499999},{"openTime":1595407500000,"open":9320.15,"high":9320.83,"low":9310.47,"close":9312.24,"volume":9.440744,"closeTime":1595408399999},{"openTime":1595408400000,"open":9312.24,"high":9321.51,"low":9305.06,"close":9319.29,"volume":12.513851,"closeTime":1595409299999},{"openTime":1595409300000,"open":9321.37,"high":9332.34,"low":9318.52,"close":9323.08,"volume":4.29865,"closeTime":1595410199999},{"openTime":1595410200000,"open":9320.83,"high":9330,"low":9319.67,"close":9322.12,"volume":2.621576,"closeTime":1595411099999},{"openTime":1595411100000,"open":9322.12,"high":9327.78,"low":9311.31,"close":9314.38,"volume":6.471001,"closeTime":1595411999999},{"openTime":1595412000000,"open":9314.38,"high":9326.15,"low":9314.38,"close":9324.45,"volume":7.300413,"closeTime":1595412899999},{"openTime":1595412900000,"open":9322.38,"high":9332.97,"low":9322.37,"close":9332.97,"volume":0.956645,"closeTime":1595413799999},{"openTime":1595413800000,"open":9331.71,"high":9331.72,"low":9326.44,"close":9330.7,"volume":7.69887,"closeTime":1595414699999},{"openTime":1595414700000,"open":9330.7,"high":9347.01,"low":9328.97,"close":9341,"volume":18.964138,"closeTime":1595415599999},{"openTime":1595415600000,"open":9341,"high":9348.47,"low":9341,"close":9343.43,"volume":7.652832,"closeTime":1595416499999},{"openTime":1595416500000,"open":9338.02,"high":9343.25,"low":9334.74,"close":9337.51,"volume":2.738378,"closeTime":1595417399999},{"openTime":1595417400000,"open":9340.63,"high":9344.83,"low":9333.33,"close":9344.83,"volume":5.659661,"closeTime":1595418299999},{"openTime":1595418300000,"open":9344.82,"high":9355.45,"low":9344.82,"close":9348.71,"volume":7.447624,"closeTime":1595419199999},{"openTime":1595419200000,"open":9347.2,"high":9347.2,"low":9339.12,"close":9340.36,"volume":13.429086,"closeTime":1595420099999},{"openTime":1595420100000,"open":9341.81,"high":9341.81,"low":9331.99,"close":9335.02,"volume":4.651258,"closeTime":1595420999999},{"openTime":1595421000000,"open":9334.48,"high":9337.21,"low":9325.34,"close":9325.34,"volume":11.358013,"closeTime":1595421899999},{"openTime":1595421900000,"open":9325.82,"high":9335.74,"low":9321.61,"close":9326.12,"volume":25.743747,"closeTime":1595422799999},{"openTime":1595422800000,"open":9331.19,"high":9335.24,"low":9325.42,"close":9331.41,"volume":9.299647,"closeTime":1595423699999},{"openTime":1595423700000,"open":9335.27,"high":9343.61,"low":9333.14,"close":9336.71,"volume":10.533306,"closeTime":1595424599999},{"openTime":1595424600000,"open":9336.11,"high":9336.68,"low":9329.17,"close":9334.91,"volume":8.872854,"closeTime":1595425499999},{"openTime":1595425500000,"open":9332.71,"high":9334.88,"low":9329.74,"close":9332.49,"volume":18.40724,"closeTime":1595426399999},{"openTime":1595426400000,"open":9332.35,"high":9335.11,"low":9330.29,"close":9335.11,"volume":13.195583,"closeTime":1595427299999},{"openTime":1595427300000,"open":9332.37,"high":9334.12,"low":9319.18,"close":9323,"volume":29.074034,"closeTime":1595428199999},{"openTime":1595428200000,"open":9319.12,"high":9329.62,"low":9317.55,"close":9329.61,"volume":1.124995,"closeTime":1595429099999},{"openTime":1595429100000,"open":9326.28,"high":9342.97,"low":9322.18,"close":9341.58,"volume":4.686972,"closeTime":1595429999999},{"openTime":1595430000000,"open":9343.93,"high":9357.05,"low":9333.4,"close":9337.63,"volume":6.535378,"closeTime":1595430899999},{"openTime":1595430900000,"open":9336.04,"high":9348.11,"low":9334.92,"close":9345.14,"volume":3.337257,"closeTime":1595431799999},{"openTime":1595431800000,"open":9347,"high":9352.63,"low":9344.31,"close":9347.66,"volume":5.717842,"closeTime":1595432699999},{"openTime":1595432700000,"open":9348.59,"high":9356.25,"low":9337.52,"close":9341.73,"volume":7.113031,"closeTime":1595433599999},{"openTime":1595433600000,"open":9343.55,"high":9344.99,"low":9335.96,"close":9343.64,"volume":4.619333,"closeTime":1595434499999},{"openTime":1595434500000,"open":9342.59,"high":9348.1,"low":9342.59,"close":9346.49,"volume":23.632019,"closeTime":1595435399999},{"openTime":1595435400000,"open":9346.88,"high":9348.37,"low":9341.94,"close":9348.37,"volume":5.446063,"closeTime":1595436299999},{"openTime":1595436300000,"open":9347.1,"high":9350.92,"low":9330.27,"close":9334.53,"volume":12.318577,"closeTime":1595437199999},{"openTime":1595437200000,"open":9334.53,"high":9346.32,"low":9331.93,"close":9346.32,"volume":10.4415,"closeTime":1595438099999},{"openTime":1595438100000,"open":9348.49,"high":9365.72,"low":9348.49,"close":9361.82,"volume":8.652457,"closeTime":1595438999999},{"openTime":1595439000000,"open":9359.35,"high":9378.2,"low":9355.73,"close":9375,"volume":19.50194,"closeTime":1595439899999},{"openTime":1595439900000,"open":9376.09,"high":9376.09,"low":9359.47,"close":9369.01,"volume":9.641949,"closeTime":1595440799999},{"openTime":1595440800000,"open":9369.01,"high":9379.16,"low":9369.01,"close":9379.05,"volume":14.250808,"closeTime":1595441699999},{"openTime":1595441700000,"open":9378.92,"high":9379.25,"low":9358.73,"close":9359.91,"volume":6.37424,"closeTime":1595442599999},{"openTime":1595442600000,"open":9363.44,"high":9368.28,"low":9360.05,"close":9365.24,"volume":8.434088,"closeTime":1595443499999},{"openTime":1595443500000,"open":9365.24,"high":9370.47,"low":9365.24,"close":9370.46,"volume":1.832436,"closeTime":1595444399999},{"openTime":1595444400000,"open":9370.46,"high":9384.11,"low":9370.46,"close":9382.05,"volume":8.946415,"closeTime":1595445299999},{"openTime":1595445300000,"open":9383.33,"high":9387.49,"low":9367.1,"close":9367.27,"volume":7.138781,"closeTime":1595446199999},{"openTime":1595446200000,"open":9367.11,"high":9368.76,"low":9357.59,"close":9368.61,"volume":8.775193,"closeTime":1595447099999},{"openTime":1595447100000,"open":9365.12,"high":9377.2,"low":9365.03,"close":9375.82,"volume":5.958399,"closeTime":1595447999999},{"openTime":1595448000000,"open":9377.69,"high":9384.54,"low":9375.06,"close":9376.98,"volume":6.317,"closeTime":1595448899999},{"openTime":1595448900000,"open":9376.98,"high":9380.81,"low":9365.69,"close":9373.87,"volume":28.078374,"closeTime":1595449799999},{"openTime":1595449800000,"open":9373.11,"high":9387.8,"low":9369.7,"close":9386.14,"volume":14.895475,"closeTime":1595450699999},{"openTime":1595450700000,"open":9385.09,"high":9385.09,"low":9370.14,"close":9370.14,"volume":1.843199,"closeTime":1595451599999},{"openTime":1595451600000,"open":9372.92,"high":9379.22,"low":9372.92,"close":9378.09,"volume":6.110861,"closeTime":1595452499999},{"openTime":1595452500000,"open":9374.68,"high":9379.31,"low":9365.29,"close":9365.7,"volume":1.580596,"closeTime":1595453399999},{"openTime":1595453400000,"open":9370.07,"high":9380.65,"low":9367.9,"close":9378.53,"volume":7.790136,"closeTime":1595454299999},{"openTime":1595454300000,"open":9377.45,"high":9381.75,"low":9368.27,"close":9379.78,"volume":18.943158,"closeTime":1595455199999},{"openTime":1595455200000,"open":9379.78,"high":9386.28,"low":9373.62,"close":9377.81,"volume":16.365632,"closeTime":1595456099999},{"openTime":1595456100000,"open":9377.82,"high":9444,"low":9377.82,"close":9440.68,"volume":50.949426,"closeTime":1595456999999},{"openTime":1595457000000,"open":9438.53,"high":9569.57,"low":9438.53,"close":9543.74,"volume":141.596928,"closeTime":1595457899999},{"openTime":1595457900000,"open":9543.73,"high":9551.43,"low":9498.46,"close":9511.14,"volume":39.299333,"closeTime":1595458799999},{"openTime":1595458800000,"open":9517.76,"high":9556.55,"low":9517.61,"close":9545.43,"volume":42.32199,"closeTime":1595459699999},{"openTime":1595459700000,"open":9548,"high":9550,"low":9516.85,"close":9524.12,"volume":28.14277,"closeTime":1595460599999},{"openTime":1595460600000,"open":9523.72,"high":9531.57,"low":9514.71,"close":9524.34,"volume":14.234803,"closeTime":1595461499999},{"openTime":1595461500000,"open":9524,"high":9541.96,"low":9524,"close":9538.76,"volume":9.837588,"closeTime":1595462399999},{"openTime":1595462400000,"open":9538.76,"high":9549.13,"low":9528.54,"close":9543.65,"volume":30.893105,"closeTime":1595463299999},{"openTime":1595463300000,"open":9542.34,"high":9547.51,"low":9534.53,"close":9535.51,"volume":14.319687,"closeTime":1595464199999},{"openTime":1595464200000,"open":9535.95,"high":9541.59,"low":9530.17,"close":9537.76,"volume":16.140785,"closeTime":1595465099999},{"openTime":1595465100000,"open":9537.76,"high":9537.76,"low":9516.66,"close":9524.09,"volume":19.076328,"closeTime":1595465999999},{"openTime":1595466000000,"open":9524.95,"high":9528.83,"low":9512.01,"close":9527.5,"volume":9.360473,"closeTime":1595466899999},{"openTime":1595466900000,"open":9525.83,"high":9540.02,"low":9525.1,"close":9534.52,"volume":7.48363,"closeTime":1595467799999},{"openTime":1595467800000,"open":9538.08,"high":9542.98,"low":9531.34,"close":9538.95,"volume":19.28301,"closeTime":1595468699999},{"openTime":1595468700000,"open":9538.97,"high":9541.78,"low":9534.66,"close":9535,"volume":13.021571,"closeTime":1595469599999},{"openTime":1595469600000,"open":9535,"high":9546.61,"low":9535,"close":9543.81,"volume":2.835078,"closeTime":1595470499999},{"openTime":1595470500000,"open":9540.5,"high":9541.36,"low":9515.32,"close":9515.32,"volume":7.409105,"closeTime":1595471399999},{"openTime":1595471400000,"open":9512.43,"high":9526.69,"low":9512.43,"close":9525.22,"volume":4.104283,"closeTime":1595472299999},{"openTime":1595472300000,"open":9524,"high":9524,"low":9511,"close":9516.74,"volume":5.475486,"closeTime":1595473199999},{"openTime":1595473200000,"open":9517.03,"high":9517.03,"low":9483.58,"close":9492.01,"volume":11.368184,"closeTime":1595474099999},{"openTime":1595474100000,"open":9495.33,"high":9502.7,"low":9495.14,"close":9501.95,"volume":1.409319,"closeTime":1595474999999},{"openTime":1595475000000,"open":9499.54,"high":9508.52,"low":9497.51,"close":9508.52,"volume":5.968931,"closeTime":1595475899999},{"openTime":1595475900000,"open":9510.48,"high":9514.83,"low":9502.41,"close":9509.69,"volume":7.492501,"closeTime":1595476799999},{"openTime":1595476800000,"open":9505.95,"high":9509.69,"low":9504.36,"close":9505.9,"volume":47.924578,"closeTime":1595477699999},{"openTime":1595477700000,"open":9505.86,"high":9509.7,"low":9505.42,"close":9509.64,"volume":2.056495,"closeTime":1595478599999},{"openTime":1595478600000,"open":9510.4,"high":9514.98,"low":9508.53,"close":9511.48,"volume":5.51948,"closeTime":1595479499999},{"openTime":1595479500000,"open":9508.02,"high":9514.11,"low":9508,"close":9513.92,"volume":2.6578,"closeTime":1595480399999},{"openTime":1595480400000,"open":9510.7,"high":9513.82,"low":9490.98,"close":9490.98,"volume":23.453753,"closeTime":1595481299999},{"openTime":1595481300000,"open":9490.9,"high":9494.14,"low":9483.86,"close":9492.36,"volume":8.1027,"closeTime":1595482199999},{"openTime":1595482200000,"open":9492.36,"high":9496.11,"low":9487.29,"close":9495,"volume":12.364779,"closeTime":1595483099999},{"openTime":1595483100000,"open":9492.56,"high":9506.43,"low":9474.55,"close":9504.42,"volume":24.543657,"closeTime":1595483999999},{"openTime":1595484000000,"open":9502.33,"high":9508.98,"low":9498.73,"close":9503,"volume":12.423785,"closeTime":1595484899999},{"openTime":1595484900000,"open":9507.36,"high":9507.52,"low":9496.24,"close":9501.18,"volume":8.570822,"closeTime":1595485799999},{"openTime":1595485800000,"open":9500.14,"high":9501.18,"low":9493.88,"close":9495.02,"volume":1.242937,"closeTime":1595486699999},{"openTime":1595486700000,"open":9497.4,"high":9507.74,"low":9495.67,"close":9503.61,"volume":5.522921,"closeTime":1595487599999},{"openTime":1595487600000,"open":9504.09,"high":9516.02,"low":9504.09,"close":9512.63,"volume":2.963754,"closeTime":1595488499999},{"openTime":1595488500000,"open":9512.63,"high":9518.77,"low":9511.05,"close":9514,"volume":5.999018,"closeTime":1595489399999},{"openTime":1595489400000,"open":9511.56,"high":9512.5,"low":9500.95,"close":9502.03,"volume":13.568651,"closeTime":1595490299999},{"openTime":1595490300000,"open":9502.07,"high":9507.85,"low":9495.7,"close":9505.75,"volume":20.621564,"closeTime":1595491199999},{"openTime":1595491200000,"open":9501.81,"high":9505.79,"low":9490.1,"close":9493.78,"volume":7.197827,"closeTime":1595492099999},{"openTime":1595492100000,"open":9493.98,"high":9512.5,"low":9491.74,"close":9509.9,"volume":16.519685,"closeTime":1595492999999},{"openTime":1595493000000,"open":9511.79,"high":9535.65,"low":9511.79,"close":9521.59,"volume":8.476821,"closeTime":1595493899999},{"openTime":1595493900000,"open":9524.05,"high":9534.82,"low":9512.6,"close":9522.41,"volume":16.256324,"closeTime":1595494799999},{"openTime":1595494800000,"open":9527.47,"high":9527.57,"low":9510.7,"close":9517.91,"volume":2.52195,"closeTime":1595495699999},{"openTime":1595495700000,"open":9514.61,"high":9517.91,"low":9505.87,"close":9517.56,"volume":10.439492,"closeTime":1595496599999},{"openTime":1595496600000,"open":9513.32,"high":9517.04,"low":9499.4,"close":9504.55,"volume":9.045288,"closeTime":1595497499999},{"openTime":1595497500000,"open":9504.54,"high":9512.43,"low":9504.54,"close":9512.42,"volume":8.701287,"closeTime":1595498399999},{"openTime":1595498400000,"open":9512.3,"high":9516.1,"low":9510.9,"close":9516.1,"volume":6.765382,"closeTime":1595499299999},{"openTime":1595499300000,"open":9516.1,"high":9519.45,"low":9509.74,"close":9509.74,"volume":5.152762,"closeTime":1595500199999},{"openTime":1595500200000,"open":9506.25,"high":9506.25,"low":9496.26,"close":9502.67,"volume":2.129158,"closeTime":1595501099999},{"openTime":1595501100000,"open":9499.54,"high":9501.42,"low":9496.39,"close":9501.12,"volume":2.881475,"closeTime":1595501999999},{"openTime":1595502000000,"open":9500.7,"high":9500.7,"low":9493.9,"close":9496.7,"volume":4.4677,"closeTime":1595502899999},{"openTime":1595502900000,"open":9495.62,"high":9502.05,"low":9495.62,"close":9500.88,"volume":4.056726,"closeTime":1595503799999},{"openTime":1595503800000,"open":9500.89,"high":9518.04,"low":9498.23,"close":9514.54,"volume":6.504878,"closeTime":1595504699999},{"openTime":1595504700000,"open":9514.55,"high":9515.25,"low":9509.88,"close":9511.24,"volume":1.738478,"closeTime":1595505599999},{"openTime":1595505600000,"open":9511.1,"high":9519.45,"low":9510.63,"close":9514,"volume":12.323018,"closeTime":1595506499999},{"openTime":1595506500000,"open":9513.67,"high":9513.72,"low":9501.29,"close":9502.3,"volume":5.717565,"closeTime":1595507399999},{"openTime":1595507400000,"open":9502.3,"high":9507.72,"low":9499.07,"close":9499.07,"volume":7.117308,"closeTime":1595508299999},{"openTime":1595508300000,"open":9502.4,"high":9504.24,"low":9490.06,"close":9495.66,"volume":13.718708,"closeTime":1595509199999},{"openTime":1595509200000,"open":9494.64,"high":9499.48,"low":9489.44,"close":9499.48,"volume":7.889771,"closeTime":1595510099999},{"openTime":1595510100000,"open":9500.42,"high":9505.19,"low":9494.82,"close":9494.82,"volume":3.624941,"closeTime":1595510999999},{"openTime":1595511000000,"open":9492.58,"high":9492.63,"low":9484.76,"close":9492.27,"volume":4.536863,"closeTime":1595511899999},{"openTime":1595511900000,"open":9491.94,"high":9506.64,"low":9490.06,"close":9506.38,"volume":5.844627,"closeTime":1595512799999},{"openTime":1595512800000,"open":9501.45,"high":9505.2,"low":9492.58,"close":9493,"volume":20.588556,"closeTime":1595513699999},{"openTime":1595513700000,"open":9495.4,"high":9595.4,"low":9446.8,"close":9481.49,"volume":126.26912,"closeTime":1595514599999},{"openTime":1595514600000,"open":9488.29,"high":9502.67,"low":9478.17,"close":9479.68,"volume":13.545307,"closeTime":1595515499999},{"openTime":1595515500000,"open":9485.01,"high":9518.51,"low":9484.75,"close":9496.66,"volume":7.339306,"closeTime":1595516399999},{"openTime":1595516400000,"open":9497.46,"high":9506.75,"low":9488.53,"close":9499.33,"volume":11.876157,"closeTime":1595517299999},{"openTime":1595517300000,"open":9497.24,"high":9510.8,"low":9492.15,"close":9508,"volume":9.391411,"closeTime":1595518199999},{"openTime":1595518200000,"open":9512.12,"high":9533.24,"low":9511.37,"close":9516.19,"volume":20.206682,"closeTime":1595519099999},{"openTime":1595519100000,"open":9517.25,"high":9539.77,"low":9517.25,"close":9533.16,"volume":23.87518,"closeTime":1595519999999},{"openTime":1595520000000,"open":9528.33,"high":9563.15,"low":9519.38,"close":9537.23,"volume":26.903998,"closeTime":1595520899999},{"openTime":1595520900000,"open":9545.45,"high":9571.97,"low":9532.26,"close":9564.88,"volume":34.186605,"closeTime":1595521799999},{"openTime":1595521800000,"open":9571.58,"high":9579.68,"low":9542.07,"close":9558.05,"volume":49.927275,"closeTime":1595522699999},{"openTime":1595522700000,"open":9560,"high":9639.94,"low":9551.81,"close":9630.06,"volume":78.67008,"closeTime":1595523599999},{"openTime":1595523600000,"open":9628.78,"high":9677.14,"low":9610.8,"close":9640.88,"volume":94.845862,"closeTime":1595524499999},{"openTime":1595524500000,"open":9639.33,"high":9645.78,"low":9601.13,"close":9616.51,"volume":46.199959,"closeTime":1595525399999},{"openTime":1595525400000,"open":9613.61,"high":9631.09,"low":9608.44,"close":9618.08,"volume":5.086819,"closeTime":1595526299999},{"openTime":1595526300000,"open":9616.84,"high":9629.07,"low":9601.94,"close":9625.3,"volume":15.292179,"closeTime":1595527199999},{"openTime":1595527200000,"open":9623.15,"high":9630.45,"low":9603.97,"close":9606.12,"volume":19.256519,"closeTime":1595528099999},{"openTime":1595528100000,"open":9602.04,"high":9607.99,"low":9590.84,"close":9598.34,"volume":14.102946,"closeTime":1595528999999},{"openTime":1595529000000,"open":9598,"high":9620.36,"low":9597.85,"close":9597.85,"volume":23.930304,"closeTime":1595529899999},{"openTime":1595529900000,"open":9593.44,"high":9601.93,"low":9577.5,"close":9588.98,"volume":7.759004,"closeTime":1595530799999},{"openTime":1595530800000,"open":9592.18,"high":9599.28,"low":9582.59,"close":9596.5,"volume":4.700584,"closeTime":1595531699999},{"openTime":1595531700000,"open":9592.34,"high":9615.67,"low":9590.29,"close":9605.71,"volume":27.75051,"closeTime":1595532599999},{"openTime":1595532600000,"open":9600.22,"high":9604.02,"low":9593.84,"close":9593.91,"volume":5.828852,"closeTime":1595533499999},{"openTime":1595533500000,"open":9593.75,"high":9606.89,"low":9591.79,"close":9606,"volume":3.713714,"closeTime":1595534399999},{"openTime":1595534400000,"open":9602.74,"high":9602.74,"low":9584.5,"close":9592.11,"volume":25.478672,"closeTime":1595535299999},{"openTime":1595535300000,"open":9588.75,"high":9590,"low":9578.72,"close":9587.53,"volume":10.792273,"closeTime":1595536199999},{"openTime":1595536200000,"open":9588.8,"high":9589.71,"low":9579.17,"close":9589.13,"volume":2.411333,"closeTime":1595537099999},{"openTime":1595537100000,"open":9584.25,"high":9612.13,"low":9579.17,"close":9590,"volume":32.471672,"closeTime":1595537999999},{"openTime":1595538000000,"open":9590,"high":9590,"low":9580.28,"close":9583,"volume":5.637608,"closeTime":1595538899999},{"openTime":1595538900000,"open":9583.4,"high":9607.27,"low":9583.4,"close":9607.27,"volume":4.838927,"closeTime":1595539799999},{"openTime":1595539800000,"open":9607.29,"high":9620.82,"low":9602.14,"close":9612.85,"volume":11.546242,"closeTime":1595540699999},{"openTime":1595540700000,"open":9614.81,"high":9621.66,"low":9605.26,"close":9613.75,"volume":11.353929,"closeTime":1595541599999},{"openTime":1595541600000,"open":9618.78,"high":9621.18,"low":9601,"close":9605.85,"volume":3.516906,"closeTime":1595542499999},{"openTime":1595542500000,"open":9605.85,"high":9607.09,"low":9599.95,"close":9607.09,"volume":7.856484,"closeTime":1595543399999},{"openTime":1595543400000,"open":9607.09,"high":9619.96,"low":9607.09,"close":9616.67,"volume":7.160991,"closeTime":1595544299999},{"openTime":1595544300000,"open":9613,"high":9613,"low":9600,"close":9604.27,"volume":9.201711,"closeTime":1595545199999},{"openTime":1595545200000,"open":9602.27,"high":9602.27,"low":9591.33,"close":9591.33,"volume":8.006475,"closeTime":1595546099999},{"openTime":1595546100000,"open":9599.79,"high":9616.03,"low":9593.46,"close":9611.78,"volume":3.758186,"closeTime":1595546999999},{"openTime":1595547000000,"open":9611.78,"high":9618.37,"low":9603.78,"close":9603.78,"volume":10.955144,"closeTime":1595547899999},{"openTime":1595547900000,"open":9605.02,"high":9615,"low":9596.67,"close":9613.28,"volume":5.685769,"closeTime":1595548799999},{"openTime":1595548800000,"open":9609.57,"high":9615.59,"low":9596.48,"close":9600.73,"volume":5.083426,"closeTime":1595549699999},{"openTime":1595549700000,"open":9600.4,"high":9606.18,"low":9596.86,"close":9601.72,"volume":7.086119,"closeTime":1595550599999},{"openTime":1595550600000,"open":9600.11,"high":9601.74,"low":9596.5,"close":9597.18,"volume":13.204078,"closeTime":1595551499999},{"openTime":1595551500000,"open":9595,"high":9596.31,"low":9578.18,"close":9593.65,"volume":23.649896,"closeTime":1595552399999},{"openTime":1595552400000,"open":9589.13,"high":9596.28,"low":9589.01,"close":9591.8,"volume":10.52011,"closeTime":1595553299999},{"openTime":1595553300000,"open":9591.63,"high":9600.17,"low":9591.63,"close":9598.57,"volume":7.341714,"closeTime":1595554199999},{"openTime":1595554200000,"open":9595.13,"high":9595.13,"low":9577.33,"close":9580,"volume":1.861056,"closeTime":1595555099999},{"openTime":1595555100000,"open":9583.68,"high":9583.91,"low":9564.26,"close":9581.15,"volume":6.092723,"closeTime":1595555999999},{"openTime":1595556000000,"open":9579.9,"high":9590.87,"low":9571.06,"close":9590.28,"volume":4.246228,"closeTime":1595556899999},{"openTime":1595556900000,"open":9590.28,"high":9590.79,"low":9574.81,"close":9578.34,"volume":1.061017,"closeTime":1595557799999},{"openTime":1595557800000,"open":9578.6,"high":9585.13,"low":9564.31,"close":9577.37,"volume":15.394164,"closeTime":1595558699999},{"openTime":1595558700000,"open":9574.64,"high":9582.71,"low":9574.63,"close":9581.41,"volume":1.757237,"closeTime":1595559599999},{"openTime":1595559600000,"open":9581.42,"high":9586.34,"low":9571.09,"close":9576.24,"volume":23.386375,"closeTime":1595560499999},{"openTime":1595560500000,"open":9568.3,"high":9571.96,"low":9545.24,"close":9560,"volume":25.640595,"closeTime":1595561399999},{"openTime":1595561400000,"open":9558.48,"high":9566.21,"low":9546.43,"close":9556.68,"volume":1.223381,"closeTime":1595562299999},{"openTime":1595562300000,"open":9560.81,"high":9574.05,"low":9559.35,"close":9565.5,"volume":9.528469,"closeTime":1595563199999},{"openTime":1595563200000,"open":9565.5,"high":9577.32,"low":9562.93,"close":9574,"volume":10.724382,"closeTime":1595564099999},{"openTime":1595564100000,"open":9574,"high":9578.55,"low":9560.47,"close":9563.19,"volume":5.139348,"closeTime":1595564999999},{"openTime":1595565000000,"open":9561.79,"high":9563.91,"low":9551.62,"close":9557.61,"volume":19.374088,"closeTime":1595565899999},{"openTime":1595565900000,"open":9554.08,"high":9556.61,"low":9537.26,"close":9542.42,"volume":13.98228,"closeTime":1595566799999},{"openTime":1595566800000,"open":9539.7,"high":9557.65,"low":9521.06,"close":9546.92,"volume":17.918713,"closeTime":1595567699999},{"openTime":1595567700000,"open":9544.18,"high":9548.42,"low":9539.53,"close":9541.82,"volume":6.408228,"closeTime":1595568599999},{"openTime":1595568600000,"open":9538.25,"high":9555.45,"low":9538.25,"close":9550.79,"volume":5.984188,"closeTime":1595569499999},{"openTime":1595569500000,"open":9548.91,"high":9557.6,"low":9548.91,"close":9554.62,"volume":4.904729,"closeTime":1595570399999},{"openTime":1595570400000,"open":9557.51,"high":9557.51,"low":9542.32,"close":9547.39,"volume":2.368621,"closeTime":1595571299999},{"openTime":1595571300000,"open":9547.53,"high":9548.54,"low":9495.74,"close":9528.01,"volume":29.000747,"closeTime":1595572199999},{"openTime":1595572200000,"open":9522.96,"high":9526.53,"low":9498.27,"close":9498.43,"volume":15.879672,"closeTime":1595573099999},{"openTime":1595573100000,"open":9499.53,"high":9502.35,"low":9477.44,"close":9484.9,"volume":22.141753,"closeTime":1595573999999},{"openTime":1595574000000,"open":9479.53,"high":9497.09,"low":9472.68,"close":9497.09,"volume":13.642403,"closeTime":1595574899999},{"openTime":1595574900000,"open":9494.32,"high":9510.58,"low":9487.8,"close":9510.58,"volume":9.489345,"closeTime":1595575799999},{"openTime":1595575800000,"open":9509.55,"high":9514,"low":9503.6,"close":9504.68,"volume":10.460188,"closeTime":1595576699999},{"openTime":1595576700000,"open":9504.68,"high":9515.53,"low":9502.48,"close":9515,"volume":21.910151,"closeTime":1595577599999},{"openTime":1595577600000,"open":9513.53,"high":9519.53,"low":9512.95,"close":9512.95,"volume":15.8424,"closeTime":1595578499999},{"openTime":1595578500000,"open":9510,"high":9511.56,"low":9500,"close":9501,"volume":2.125804,"closeTime":1595579399999},{"openTime":1595579400000,"open":9504.25,"high":9511.17,"low":9491.89,"close":9511.17,"volume":16.810725,"closeTime":1595580299999},{"openTime":1595580300000,"open":9498.58,"high":9520.76,"low":9497.05,"close":9516.53,"volume":6.319448,"closeTime":1595581199999},{"openTime":1595581200000,"open":9516.24,"high":9532.99,"low":9516.24,"close":9520.71,"volume":17.398638,"closeTime":1595582099999},{"openTime":1595582100000,"open":9524.08,"high":9531,"low":9522.36,"close":9530.21,"volume":12.67686,"closeTime":1595582999999},{"openTime":1595583000000,"open":9531.02,"high":9533.35,"low":9524.5,"close":9525.67,"volume":10.183222,"closeTime":1595583899999},{"openTime":1595583900000,"open":9526.72,"high":9536.81,"low":9526.72,"close":9534.01,"volume":4.992064,"closeTime":1595584799999},{"openTime":1595584800000,"open":9537.59,"high":9544.4,"low":9532.25,"close":9544.4,"volume":6.076782,"closeTime":1595585699999},{"openTime":1595585700000,"open":9541.92,"high":9554.66,"low":9540.55,"close":9545.5,"volume":7.682358,"closeTime":1595586599999},{"openTime":1595586600000,"open":9543.5,"high":9568.14,"low":9543.48,"close":9553.94,"volume":20.987321,"closeTime":1595587499999},{"openTime":1595587500000,"open":9555.1,"high":9564.12,"low":9547.51,"close":9550.11,"volume":3.101156,"closeTime":1595588399999},{"openTime":1595588400000,"open":9552.03,"high":9552.03,"low":9533.01,"close":9542.42,"volume":8.126165,"closeTime":1595589299999},{"openTime":1595589300000,"open":9536.66,"high":9550.03,"low":9536.21,"close":9547.86,"volume":3.094681,"closeTime":1595590199999},{"openTime":1595590200000,"open":9548.36,"high":9554.08,"low":9538.05,"close":9548.61,"volume":30.730448,"closeTime":1595591099999},{"openTime":1595591100000,"open":9553.54,"high":9553.56,"low":9532.32,"close":9541.88,"volume":7.2243,"closeTime":1595591999999},{"openTime":1595592000000,"open":9537.63,"high":9539.7,"low":9523,"close":9535.02,"volume":9.654326,"closeTime":1595592899999},{"openTime":1595592900000,"open":9532.83,"high":9539.7,"low":9525.54,"close":9527.06,"volume":13.364451,"closeTime":1595593799999},{"openTime":1595593800000,"open":9526.42,"high":9527.93,"low":9512.25,"close":9514.38,"volume":16.500394,"closeTime":1595594699999},{"openTime":1595594700000,"open":9510.63,"high":9528.63,"low":9508.7,"close":9526.96,"volume":3.985001,"closeTime":1595595599999},{"openTime":1595595600000,"open":9524.81,"high":9534.13,"low":9524.81,"close":9533.27,"volume":2.513441,"closeTime":1595596499999},{"openTime":1595596500000,"open":9533.28,"high":9542.14,"low":9530.53,"close":9541.27,"volume":9.044541,"closeTime":1595597399999},{"openTime":1595597400000,"open":9542.44,"high":9548.22,"low":9513.3,"close":9513.97,"volume":16.08076,"closeTime":1595598299999},{"openTime":1595598300000,"open":9515.08,"high":9523.29,"low":9507.25,"close":9511.74,"volume":19.443438,"closeTime":1595599199999},{"openTime":1595599200000,"open":9511.39,"high":9528.26,"low":9511.39,"close":9522,"volume":8.909527,"closeTime":1595600099999},{"openTime":1595600100000,"open":9524.33,"high":9537.4,"low":9524.33,"close":9530.51,"volume":9.873636,"closeTime":1595600999999},{"openTime":1595601000000,"open":9531.52,"high":9539.35,"low":9526.28,"close":9539.35,"volume":12.004422,"closeTime":1595601899999},{"openTime":1595601900000,"open":9541.39,"high":9544.44,"low":9530.85,"close":9542.45,"volume":10.07356,"closeTime":1595602799999},{"openTime":1595602800000,"open":9542.99,"high":9552.57,"low":9542.97,"close":9547.71,"volume":6.645335,"closeTime":1595603699999},{"openTime":1595603700000,"open":9545.04,"high":9546.17,"low":9531.77,"close":9541.3,"volume":14.464556,"closeTime":1595604599999},{"openTime":1595604600000,"open":9541.3,"high":9569.02,"low":9535.06,"close":9560.69,"volume":28.635036,"closeTime":1595605499999},{"openTime":1595605500000,"open":9566.91,"high":9574.63,"low":9552.19,"close":9560.66,"volume":7.457965,"closeTime":1595606399999},{"openTime":1595606400000,"open":9560.84,"high":9568.03,"low":9544.78,"close":9544.81,"volume":3.660382,"closeTime":1595607299999},{"openTime":1595607300000,"open":9549.48,"high":9550.98,"low":9530.93,"close":9540.28,"volume":16.308899,"closeTime":1595608199999},{"openTime":1595608200000,"open":9537.16,"high":9548.28,"low":9535,"close":9542.34,"volume":30.226403,"closeTime":1595609099999},{"openTime":1595609100000,"open":9548.19,"high":9592.41,"low":9548.19,"close":9588.77,"volume":13.701748,"closeTime":1595609999999},{"openTime":1595610000000,"open":9584.71,"high":9589.3,"low":9535.25,"close":9541.7,"volume":9.551232,"closeTime":1595610899999},{"openTime":1595610900000,"open":9538.15,"high":9557.59,"low":9538.15,"close":9554.56,"volume":4.997976,"closeTime":1595611799999},{"openTime":1595611800000,"open":9556.54,"high":9569.79,"low":9552.25,"close":9566.96,"volume":3.799746,"closeTime":1595612699999},{"openTime":1595612700000,"open":9568.84,"high":9569.36,"low":9560.45,"close":9567.59,"volume":5.31954,"closeTime":1595613599999},{"openTime":1595613600000,"open":9567.81,"high":9594.27,"low":9566.67,"close":9581.47,"volume":8.903116,"closeTime":1595614499999},{"openTime":1595614500000,"open":9583.19,"high":9591.95,"low":9566.15,"close":9591.63,"volume":7.818235,"closeTime":1595615399999},{"openTime":1595615400000,"open":9587,"high":9607.86,"low":9576.88,"close":9590.18,"volume":17.209887,"closeTime":1595616299999},{"openTime":1595616300000,"open":9591.08,"high":9602.54,"low":9586.54,"close":9593.18,"volume":21.197105,"closeTime":1595617199999},{"openTime":1595617200000,"open":9591.04,"high":9595,"low":9572.43,"close":9581.98,"volume":16.568067,"closeTime":1595618099999},{"openTime":1595618100000,"open":9581.96,"high":9585.45,"low":9573.34,"close":9579.32,"volume":11.436808,"closeTime":1595618999999},{"openTime":1595619000000,"open":9583.13,"high":9590.4,"low":9575.93,"close":9590.4,"volume":6.806026,"closeTime":1595619899999},{"openTime":1595619900000,"open":9588.44,"high":9594.61,"low":9581.37,"close":9590.11,"volume":17.995507,"closeTime":1595620799999},{"openTime":1595620800000,"open":9593.83,"high":9596.07,"low":9578.67,"close":9586.88,"volume":11.611296,"closeTime":1595621699999},{"openTime":1595621700000,"open":9584.24,"high":9586.42,"low":9578.96,"close":9586.31,"volume":8.489881,"closeTime":1595622599999},{"openTime":1595622600000,"open":9587.18,"high":9619.48,"low":9587,"close":9617.35,"volume":18.496422,"closeTime":1595623499999},{"openTime":1595623500000,"open":9614.1,"high":9633.96,"low":9614.1,"close":9624.73,"volume":30.812185,"closeTime":1595624399999},{"openTime":1595624400000,"open":9629.03,"high":9647.78,"low":9621.69,"close":9633.34,"volume":28.209412,"closeTime":1595625299999},{"openTime":1595625300000,"open":9631.83,"high":9634.9,"low":9603.42,"close":9611.09,"volume":14.788524,"closeTime":1595626199999},{"openTime":1595626200000,"open":9611.21,"high":9629.57,"low":9610.77,"close":9628.44,"volume":9.617981,"closeTime":1595627099999},{"openTime":1595627100000,"open":9623.51,"high":9627.3,"low":9606.73,"close":9611.79,"volume":7.067693,"closeTime":1595627999999},{"openTime":1595628000000,"open":9610.28,"high":9610.28,"low":9541.45,"close":9546.52,"volume":18.268537,"closeTime":1595628899999},{"openTime":1595628900000,"open":9549.29,"high":9567.75,"low":9548.23,"close":9558.84,"volume":10.760392,"closeTime":1595629799999},{"openTime":1595629800000,"open":9565.51,"high":9568.21,"low":9550.89,"close":9563.52,"volume":10.40924,"closeTime":1595630699999},{"openTime":1595630700000,"open":9563.52,"high":9571.26,"low":9546.15,"close":9546.15,"volume":2.926798,"closeTime":1595631599999},{"openTime":1595631600000,"open":9549.86,"high":9564.49,"low":9548.36,"close":9564.49,"volume":4.728846,"closeTime":1595632499999},{"openTime":1595632500000,"open":9561.36,"high":9561.84,"low":9544.36,"close":9554.8,"volume":10.589941,"closeTime":1595633399999},{"openTime":1595633400000,"open":9555.47,"high":9555.47,"low":9523.37,"close":9551.14,"volume":14.615788,"closeTime":1595634299999},{"openTime":1595634300000,"open":9545.83,"high":9554.97,"low":9540.03,"close":9549.4,"volume":4.08465,"closeTime":1595635199999},{"openTime":1595635200000,"open":9549.4,"high":9556.92,"low":9541,"close":9556.05,"volume":3.240808,"closeTime":1595636099999},{"openTime":1595636100000,"open":9550.92,"high":9559.84,"low":9550.92,"close":9553.54,"volume":1.998291,"closeTime":1595636999999},{"openTime":1595637000000,"open":9557.94,"high":9565.94,"low":9556.7,"close":9558.07,"volume":4.188239,"closeTime":1595637899999},{"openTime":1595637900000,"open":9559.49,"high":9561.76,"low":9546.1,"close":9549.08,"volume":2.777295,"closeTime":1595638799999},{"openTime":1595638800000,"open":9547.92,"high":9559.54,"low":9543.85,"close":9555.54,"volume":6.665834,"closeTime":1595639699999},{"openTime":1595639700000,"open":9553.12,"high":9558.3,"low":9537.57,"close":9537.57,"volume":4.895424,"closeTime":1595640599999},{"openTime":1595640600000,"open":9537.98,"high":9551.97,"low":9537.77,"close":9551.97,"volume":0.856937,"closeTime":1595641499999},{"openTime":1595641500000,"open":9550,"high":9581.02,"low":9550,"close":9574.01,"volume":23.070004,"closeTime":1595642399999},{"openTime":1595642400000,"open":9577,"high":9585.85,"low":9569.69,"close":9569.69,"volume":6.702418,"closeTime":1595643299999},{"openTime":1595643300000,"open":9572.77,"high":9584.71,"low":9569.56,"close":9573.6,"volume":6.050298,"closeTime":1595644199999},{"openTime":1595644200000,"open":9569.26,"high":9582.37,"low":9569.16,"close":9582.32,"volume":4.771882,"closeTime":1595645099999},{"openTime":1595645100000,"open":9582.86,"high":9583.46,"low":9572.81,"close":9581.21,"volume":1.726039,"closeTime":1595645999999},{"openTime":1595646000000,"open":9579.29,"high":9593.2,"low":9579.28,"close":9581.48,"volume":5.225253,"closeTime":1595646899999},{"openTime":1595646900000,"open":9585.73,"high":9608.78,"low":9580.89,"close":9597.48,"volume":23.364431,"closeTime":1595647799999},{"openTime":1595647800000,"open":9596.04,"high":9633.3,"low":9594.98,"close":9607,"volume":8.209095,"closeTime":1595648699999},{"openTime":1595648700000,"open":9606.7,"high":9606.7,"low":9587.77,"close":9590,"volume":6.066978,"closeTime":1595649599999},{"openTime":1595649600000,"open":9591.11,"high":9602.97,"low":9573.3,"close":9582.63,"volume":5.421529,"closeTime":1595650499999},{"openTime":1595650500000,"open":9583.97,"high":9586,"low":9572.13,"close":9572.13,"volume":6.908707,"closeTime":1595651399999},{"openTime":1595651400000,"open":9577.98,"high":9586.52,"low":9573.36,"close":9580.95,"volume":3.937975,"closeTime":1595652299999},{"openTime":1595652300000,"open":9580.95,"high":9593.29,"low":9577.35,"close":9593.07,"volume":7.069967,"closeTime":1595653199999},{"openTime":1595653200000,"open":9590.68,"high":9630.07,"low":9572.95,"close":9585.99,"volume":18.881754,"closeTime":1595654099999},{"openTime":1595654100000,"open":9582.23,"high":9600,"low":9578.9,"close":9590.13,"volume":2.988989,"closeTime":1595654999999},{"openTime":1595655000000,"open":9590,"high":9614.86,"low":9589.73,"close":9595.64,"volume":4.242691,"closeTime":1595655899999},{"openTime":1595655900000,"open":9596.28,"high":9614.49,"low":9586.61,"close":9592.34,"volume":6.853827,"closeTime":1595656799999},{"openTime":1595656800000,"open":9595.01,"high":9627.6,"low":9595.01,"close":9613.95,"volume":9.404035,"closeTime":1595657699999},{"openTime":1595657700000,"open":9613.95,"high":9615.1,"low":9599.88,"close":9615.1,"volume":3.907845,"closeTime":1595658599999},{"openTime":1595658600000,"open":9613.88,"high":9613.88,"low":9594.18,"close":9594.18,"volume":1.159372,"closeTime":1595659499999},{"openTime":1595659500000,"open":9594.18,"high":9602.36,"low":9590,"close":9595.95,"volume":3.443226,"closeTime":1595660399999},{"openTime":1595660400000,"open":9595.98,"high":9600,"low":9581.94,"close":9583.09,"volume":6.660251,"closeTime":1595661299999},{"openTime":1595661300000,"open":9581.48,"high":9603.34,"low":9575.39,"close":9597.55,"volume":9.751702,"closeTime":1595662199999},{"openTime":1595662200000,"open":9598.88,"high":9598.88,"low":9584.25,"close":9595.34,"volume":2.291902,"closeTime":1595663099999},{"openTime":1595663100000,"open":9590,"high":9595.79,"low":9576.05,"close":9578.6,"volume":15.260211,"closeTime":1595663999999},{"openTime":1595664000000,"open":9579.16,"high":9587.57,"low":9571.44,"close":9587.57,"volume":7.686151,"closeTime":1595664899999},{"openTime":1595664900000,"open":9588.11,"high":9590.56,"low":9583.51,"close":9589.3,"volume":3.172021,"closeTime":1595665799999},{"openTime":1595665800000,"open":9590.2,"high":9602.55,"low":9590.2,"close":9601.9,"volume":2.258273,"closeTime":1595666699999},{"openTime":1595666700000,"open":9596.96,"high":9619.05,"low":9593.92,"close":9597.38,"volume":9.565733,"closeTime":1595667599999},{"openTime":1595667600000,"open":9594.91,"high":9611.98,"low":9590.51,"close":9595.28,"volume":4.104619,"closeTime":1595668499999},{"openTime":1595668500000,"open":9599.61,"high":9601.01,"low":9589.23,"close":9597.12,"volume":6.251039,"closeTime":1595669399999},{"openTime":1595669400000,"open":9593.56,"high":9597.13,"low":9588.79,"close":9590.95,"volume":1.823567,"closeTime":1595670299999},{"openTime":1595670300000,"open":9592.46,"high":9592.46,"low":9580.9,"close":9580.99,"volume":2.616853,"closeTime":1595671199999},{"openTime":1595671200000,"open":9576.85,"high":9592.34,"low":9574.65,"close":9589,"volume":7.434012,"closeTime":1595672099999},{"openTime":1595672100000,"open":9588.99,"high":9589,"low":9574.6,"close":9574.6,"volume":2.300604,"closeTime":1595672999999},{"openTime":1595673000000,"open":9574.59,"high":9582.69,"low":9572.57,"close":9579.65,"volume":5.141516,"closeTime":1595673899999},{"openTime":1595673900000,"open":9578.03,"high":9590.7,"low":9574.05,"close":9590.7,"volume":1.96881,"closeTime":1595674799999},{"openTime":1595674800000,"open":9591.16,"high":9595.65,"low":9587.07,"close":9595.64,"volume":3.497474,"closeTime":1595675699999},{"openTime":1595675700000,"open":9595.58,"high":9602.79,"low":9593.83,"close":9600.2,"volume":5.212615,"closeTime":1595676599999},{"openTime":1595676600000,"open":9600.19,"high":9604.79,"low":9596.05,"close":9602,"volume":6.104974,"closeTime":1595677499999},{"openTime":1595677500000,"open":9601,"high":9602.98,"low":9584.04,"close":9584.33,"volume":3.122961,"closeTime":1595678399999},{"openTime":1595678400000,"open":9583.62,"high":9603,"low":9578.52,"close":9599.12,"volume":9.488832,"closeTime":1595679299999},{"openTime":1595679300000,"open":9597.97,"high":9609.17,"low":9597,"close":9607.99,"volume":6.453439,"closeTime":1595680199999},{"openTime":1595680200000,"open":9604.63,"high":9604.63,"low":9593.09,"close":9599.35,"volume":4.587347,"closeTime":1595681099999},{"openTime":1595681100000,"open":9600,"high":9614.86,"low":9600,"close":9613.53,"volume":4.291,"closeTime":1595681999999},{"openTime":1595682000000,"open":9613.7,"high":9613.7,"low":9597.08,"close":9599.78,"volume":8.079105,"closeTime":1595682899999},{"openTime":1595682900000,"open":9598.36,"high":9601.61,"low":9593.38,"close":9600.55,"volume":2.939122,"closeTime":1595683799999},{"openTime":1595683800000,"open":9598.29,"high":9621.32,"low":9560.42,"close":9589.35,"volume":19.00767,"closeTime":1595684699999},{"openTime":1595684700000,"open":9588.08,"high":9594.95,"low":9582.36,"close":9592.39,"volume":3.007674,"closeTime":1595685599999},{"openTime":1595685600000,"open":9590,"high":9591.7,"low":9579.13,"close":9580.49,"volume":4.383336,"closeTime":1595686499999},{"openTime":1595686500000,"open":9578.88,"high":9596.59,"low":9575.36,"close":9596.59,"volume":5.089273,"closeTime":1595687399999},{"openTime":1595687400000,"open":9594.52,"high":9604.51,"low":9588.86,"close":9593.2,"volume":3.873158,"closeTime":1595688299999},{"openTime":1595688300000,"open":9588.32,"high":9598.29,"low":9584.71,"close":9594.63,"volume":10.216097,"closeTime":1595689199999},{"openTime":1595689200000,"open":9592.71,"high":9603.54,"low":9585.71,"close":9603.29,"volume":10.516804,"closeTime":1595690099999},{"openTime":1595690100000,"open":9602.95,"high":9608.43,"low":9597.01,"close":9604.55,"volume":12.225223,"closeTime":1595690999999},{"openTime":1595691000000,"open":9606.02,"high":9607.92,"low":9596.4,"close":9596.4,"volume":6.076791,"closeTime":1595691899999},{"openTime":1595691900000,"open":9596.78,"high":9605.19,"low":9596.15,"close":9603.55,"volume":7.426221,"closeTime":1595692799999},{"openTime":1595692800000,"open":9603.8,"high":9614.22,"low":9584.07,"close":9594.65,"volume":20.801051,"closeTime":1595693699999},{"openTime":1595693700000,"open":9594.41,"high":9613.32,"low":9594.41,"close":9610.24,"volume":2.071934,"closeTime":1595694599999},{"openTime":1595694600000,"open":9612.28,"high":9620.89,"low":9609.23,"close":9612.86,"volume":6.111164,"closeTime":1595695499999},{"openTime":1595695500000,"open":9612.85,"high":9644.38,"low":9611.28,"close":9628.99,"volume":36.537551,"closeTime":1595696399999},{"openTime":1595696400000,"open":9626.14,"high":9660.16,"low":9623.18,"close":9646.85,"volume":32.420871,"closeTime":1595697299999},{"openTime":1595697300000,"open":9647.92,"high":9716.93,"low":9639.37,"close":9702.95,"volume":66.543314,"closeTime":1595698199999},{"openTime":1595698200000,"open":9705.57,"high":9710.19,"low":9680,"close":9690,"volume":37.433657,"closeTime":1595699099999},{"openTime":1595699100000,"open":9690.33,"high":9723.86,"low":9689.48,"close":9703.57,"volume":27.526514,"closeTime":1595699999999},{"openTime":1595700000000,"open":9705.67,"high":9719.69,"low":9651.66,"close":9676.82,"volume":57.163919,"closeTime":1595700899999},{"openTime":1595700900000,"open":9677.97,"high":9682.96,"low":9654.99,"close":9672.54,"volume":12.532939,"closeTime":1595701799999},{"openTime":1595701800000,"open":9671.47,"high":9687.19,"low":9666.25,"close":9672.18,"volume":9.985777,"closeTime":1595702699999},{"openTime":1595702700000,"open":9673.84,"high":9685.56,"low":9668.29,"close":9675.25,"volume":5.669316,"closeTime":1595703599999},{"openTime":1595703600000,"open":9675.25,"high":9680.44,"low":9661.12,"close":9676,"volume":4.020313,"closeTime":1595704499999},{"openTime":1595704500000,"open":9677.79,"high":9694.59,"low":9671.77,"close":9686.22,"volume":14.575758,"closeTime":1595705399999},{"openTime":1595705400000,"open":9685.26,"high":9695.97,"low":9683.14,"close":9687.49,"volume":1.390294,"closeTime":1595706299999},{"openTime":1595706300000,"open":9689.24,"high":9696.25,"low":9677.85,"close":9689.21,"volume":6.336446,"closeTime":1595707199999},{"openTime":1595707200000,"open":9684.74,"high":9699.99,"low":9682.83,"close":9698.5,"volume":12.84502,"closeTime":1595708099999},{"openTime":1595708100000,"open":9699.53,"high":9707.14,"low":9687.38,"close":9707.05,"volume":5.866295,"closeTime":1595708999999},{"openTime":1595709000000,"open":9707.02,"high":9715.79,"low":9700.56,"close":9709.76,"volume":12.702198,"closeTime":1595709899999},{"openTime":1595709900000,"open":9712.3,"high":9747.32,"low":9709.31,"close":9731.07,"volume":39.964014,"closeTime":1595710799999},{"openTime":1595710800000,"open":9731.08,"high":9747.36,"low":9714.95,"close":9718.5,"volume":7.441434,"closeTime":1595711699999},{"openTime":1595711700000,"open":9714.95,"high":9730.9,"low":9694.57,"close":9699.15,"volume":7.078026,"closeTime":1595712599999},{"openTime":1595712600000,"open":9703.56,"high":9711.32,"low":9687.43,"close":9700.59,"volume":7.186062,"closeTime":1595713499999},{"openTime":1595713500000,"open":9701.43,"high":9709.76,"low":9688.07,"close":9704.15,"volume":5.521396,"closeTime":1595714399999},{"openTime":1595714400000,"open":9704.14,"high":9708.34,"low":9693,"close":9708.34,"volume":6.705495,"closeTime":1595715299999},{"openTime":1595715300000,"open":9703,"high":9717.67,"low":9703,"close":9717.67,"volume":8.023123,"closeTime":1595716199999},{"openTime":1595716200000,"open":9717.67,"high":9717.67,"low":9696.19,"close":9697.9,"volume":9.351834,"closeTime":1595717099999},{"openTime":1595717100000,"open":9698.07,"high":9722.61,"low":9698.07,"close":9715.21,"volume":7.951967,"closeTime":1595717999999},{"openTime":1595718000000,"open":9719.38,"high":9735.56,"low":9682.04,"close":9690.4,"volume":37.439052,"closeTime":1595718899999},{"openTime":1595718900000,"open":9690.22,"high":9702.94,"low":9679.28,"close":9702.94,"volume":5.181662,"closeTime":1595719799999},{"openTime":1595719800000,"open":9702.94,"high":9717.17,"low":9699.6,"close":9702.96,"volume":3.757275,"closeTime":1595720699999},{"openTime":1595720700000,"open":9702.96,"high":9714.94,"low":9695.05,"close":9711.84,"volume":1.524676,"closeTime":1595721599999},{"openTime":1595721600000,"open":9710.1,"high":9710.1,"low":9690.38,"close":9694.59,"volume":3.359163,"closeTime":1595722499999},{"openTime":1595722500000,"open":9690.56,"high":9698.87,"low":9687.45,"close":9687.64,"volume":9.998949,"closeTime":1595723399999},{"openTime":1595723400000,"open":9690.11,"high":9693.58,"low":9673,"close":9689.09,"volume":5.662733,"closeTime":1595724299999},{"openTime":1595724300000,"open":9689.09,"high":9698.38,"low":9673.14,"close":9688.92,"volume":17.141225,"closeTime":1595725199999},{"openTime":1595725200000,"open":9686.69,"high":9690.4,"low":9672.36,"close":9682.01,"volume":37.727557,"closeTime":1595726099999},{"openTime":1595726100000,"open":9674.22,"high":9686.75,"low":9671.95,"close":9686.75,"volume":10.106225,"closeTime":1595726999999},{"openTime":1595727000000,"open":9687.57,"high":9688.47,"low":9658.57,"close":9667.75,"volume":22.480258,"closeTime":1595727899999},{"openTime":1595727900000,"open":9663.38,"high":9677.04,"low":9661.12,"close":9673.86,"volume":9.055165,"closeTime":1595728799999},{"openTime":1595728800000,"open":9673.88,"high":9673.9,"low":9665.05,"close":9672.7,"volume":4.035266,"closeTime":1595729699999},{"openTime":1595729700000,"open":9669.33,"high":9688.5,"low":9665.3,"close":9686.54,"volume":8.478114,"closeTime":1595730599999},{"openTime":1595730600000,"open":9686.1,"high":9690.37,"low":9681.54,"close":9683.98,"volume":10.234039,"closeTime":1595731499999},{"openTime":1595731500000,"open":9683.98,"high":9692.74,"low":9677.85,"close":9677.85,"volume":10.426434,"closeTime":1595732399999},{"openTime":1595732400000,"open":9681.56,"high":9688.46,"low":9677.85,"close":9688.46,"volume":1.962516,"closeTime":1595733299999},{"openTime":1595733300000,"open":9688.46,"high":9693.39,"low":9687.88,"close":9693.39,"volume":2.786975,"closeTime":1595734199999},{"openTime":1595734200000,"open":9690.09,"high":9697.01,"low":9687.31,"close":9697.01,"volume":4.07807,"closeTime":1595735099999},{"openTime":1595735100000,"open":9692.97,"high":9692.97,"low":9684.36,"close":9686.77,"volume":4.210605,"closeTime":1595735999999},{"openTime":1595736000000,"open":9685.21,"high":9689.23,"low":9673.99,"close":9673.99,"volume":3.918283,"closeTime":1595736899999},{"openTime":1595736900000,"open":9674.46,"high":9682.23,"low":9668.2,"close":9680.79,"volume":6.174683,"closeTime":1595737799999},{"openTime":1595737800000,"open":9680.37,"high":9684.88,"low":9677.26,"close":9682.4,"volume":2.813173,"closeTime":1595738699999},{"openTime":1595738700000,"open":9682.4,"high":9687.34,"low":9675.23,"close":9680.99,"volume":4.70481,"closeTime":1595739599999},{"openTime":1595739600000,"open":9678.54,"high":9687.02,"low":9673.68,"close":9683.58,"volume":10.329696,"closeTime":1595740499999},{"openTime":1595740500000,"open":9683.58,"high":9693.99,"low":9682.34,"close":9692.48,"volume":3.3727,"closeTime":1595741399999},{"openTime":1595741400000,"open":9695.65,"high":9695.65,"low":9685.87,"close":9690.35,"volume":3.343912,"closeTime":1595742299999},{"openTime":1595742300000,"open":9686.44,"high":9698.39,"low":9686.44,"close":9687.6,"volume":1.872925,"closeTime":1595743199999},{"openTime":1595743200000,"open":9687.27,"high":9692.11,"low":9682.02,"close":9691.55,"volume":2.207755,"closeTime":1595744099999},{"openTime":1595744100000,"open":9694.86,"high":9698.56,"low":9684.7,"close":9688.42,"volume":21.668222,"closeTime":1595744999999},{"openTime":1595745000000,"open":9689.62,"high":9701.2,"low":9689.6,"close":9701.2,"volume":27.453429,"closeTime":1595745899999},{"openTime":1595745900000,"open":9700.37,"high":9708.44,"low":9690.01,"close":9708.43,"volume":11.970254,"closeTime":1595746799999},{"openTime":1595746800000,"open":9704.89,"high":9708.54,"low":9696.84,"close":9696.84,"volume":8.386064,"closeTime":1595747699999},{"openTime":1595747700000,"open":9699.05,"high":9702.07,"low":9691.86,"close":9701.17,"volume":13.499294,"closeTime":1595748599999},{"openTime":1595748600000,"open":9701.17,"high":9732.17,"low":9699.47,"close":9721.41,"volume":22.072896,"closeTime":1595749499999},{"openTime":1595749500000,"open":9722.05,"high":9742.62,"low":9717.96,"close":9725.67,"volume":24.841358,"closeTime":1595750399999},{"openTime":1595750400000,"open":9725.67,"high":9738.34,"low":9707.47,"close":9716.52,"volume":13.764269,"closeTime":1595751299999},{"openTime":1595751300000,"open":9717.62,"high":9759.68,"low":9716.74,"close":9739.95,"volume":23.639795,"closeTime":1595752199999},{"openTime":1595752200000,"open":9742.59,"high":9755.56,"low":9726.95,"close":9752.17,"volume":24.6393,"closeTime":1595753099999},{"openTime":1595753100000,"open":9749.58,"high":9800,"low":9742.51,"close":9783.05,"volume":88.467887,"closeTime":1595753999999},{"openTime":1595754000000,"open":9781.75,"high":9785.2,"low":9761.13,"close":9763.47,"volume":14.180733,"closeTime":1595754899999},{"openTime":1595754900000,"open":9763.43,"high":9779.13,"low":9755.93,"close":9770.51,"volume":14.438451,"closeTime":1595755799999},{"openTime":1595755800000,"open":9768.75,"high":9784.91,"low":9749.28,"close":9782.06,"volume":46.459625,"closeTime":1595756699999},{"openTime":1595756700000,"open":9778.64,"high":9855.96,"low":9777.42,"close":9849.99,"volume":53.504919,"closeTime":1595757599999},{"openTime":1595757600000,"open":9850,"high":10208.94,"low":9850,"close":10004.78,"volume":722.562527,"closeTime":1595758499999},{"openTime":1595758500000,"open":10000.97,"high":10055.6,"low":9950.65,"close":9967.7,"volume":178.912285,"closeTime":1595759399999},{"openTime":1595759400000,"open":9968.18,"high":10005.32,"low":9951.74,"close":9988.67,"volume":85.905128,"closeTime":1595760299999},{"openTime":1595760300000,"open":9992.08,"high":10023.65,"low":9984.21,"close":10014.66,"volume":36.887244,"closeTime":1595761199999},{"openTime":1595761200000,"open":10019.16,"high":10019.94,"low":9990.02,"close":9990.37,"volume":7.238124,"closeTime":1595762099999},{"openTime":1595762100000,"open":9988.04,"high":9988.04,"low":9961.6,"close":9966.22,"volume":31.233421,"closeTime":1595762999999},{"openTime":1595763000000,"open":9965.72,"high":9986.71,"low":9961.51,"close":9981.15,"volume":16.335734,"closeTime":1595763899999},{"openTime":1595763900000,"open":9981.22,"high":9995.76,"low":9966.6,"close":9979.61,"volume":12.408746,"closeTime":1595764799999},{"openTime":1595764800000,"open":9979.62,"high":10002.77,"low":9977.01,"close":9990.4,"volume":48.342681,"closeTime":1595765699999},{"openTime":1595765700000,"open":9994.55,"high":9994.55,"low":9918.81,"close":9952.25,"volume":28.034762,"closeTime":1595766599999},{"openTime":1595766600000,"open":9946.97,"high":9949.15,"low":9821.01,"close":9904.61,"volume":117.656052,"closeTime":1595767499999},{"openTime":1595767500000,"open":9904.61,"high":9908.81,"low":9864,"close":9889.84,"volume":17.652447,"closeTime":1595768399999},{"openTime":1595768400000,"open":9887.5,"high":9919.04,"low":9862.54,"close":9917.6,"volume":37.510411,"closeTime":1595769299999},{"openTime":1595769300000,"open":9918.73,"high":9932.3,"low":9897.3,"close":9909.55,"volume":12.824752,"closeTime":1595770199999},{"openTime":1595770200000,"open":9904.58,"high":9911.69,"low":9886.42,"close":9890,"volume":5.892317,"closeTime":1595771099999},{"openTime":1595771100000,"open":9886.42,"high":9904.28,"low":9878.55,"close":9892.76,"volume":12.00059,"closeTime":1595771999999},{"openTime":1595772000000,"open":9896.9,"high":9916.83,"low":9890.47,"close":9911.02,"volume":3.098607,"closeTime":1595772899999},{"openTime":1595772900000,"open":9912,"high":9935,"low":9912,"close":9923.65,"volume":10.462575,"closeTime":1595773799999},{"openTime":1595773800000,"open":9925.97,"high":9931.87,"low":9918.8,"close":9931.62,"volume":1.292355,"closeTime":1595774699999},{"openTime":1595774700000,"open":9933.33,"high":9966.44,"low":9931.03,"close":9957.97,"volume":6.794335,"closeTime":1595775599999},{"openTime":1595775600000,"open":9956.28,"high":9957.97,"low":9930.27,"close":9931.99,"volume":8.693497,"closeTime":1595776499999},{"openTime":1595776500000,"open":9928.91,"high":9941.12,"low":9909.88,"close":9925.22,"volume":15.723845,"closeTime":1595777399999},{"openTime":1595777400000,"open":9929.43,"high":9950.19,"low":9929.43,"close":9946.1,"volume":9.916258,"closeTime":1595778299999},{"openTime":1595778300000,"open":9950.33,"high":9991,"low":9933.12,"close":9972.22,"volume":24.058504,"closeTime":1595779199999},{"openTime":1595779200000,"open":9972.23,"high":9994.88,"low":9924.58,"close":9924.94,"volume":45.765765,"closeTime":1595780099999},{"openTime":1595780100000,"open":9928.42,"high":9946.82,"low":9925.95,"close":9945.67,"volume":30.21872,"closeTime":1595780999999},{"openTime":1595781000000,"open":9944.9,"high":9952.06,"low":9928.93,"close":9932.27,"volume":6.884206,"closeTime":1595781899999},{"openTime":1595781900000,"open":9928.99,"high":9937.77,"low":9901.45,"close":9904.38,"volume":9.606901,"closeTime":1595782799999},{"openTime":1595782800000,"open":9904.24,"high":9922.44,"low":9892,"close":9920.2,"volume":23.177827,"closeTime":1595783699999},{"openTime":1595783700000,"open":9923.52,"high":9929.42,"low":9911.21,"close":9922.87,"volume":8.129741,"closeTime":1595784599999},{"openTime":1595784600000,"open":9919.9,"high":9930.06,"low":9915.86,"close":9916.92,"volume":17.176667,"closeTime":1595785499999},{"openTime":1595785500000,"open":9916.09,"high":9920.59,"low":9905.45,"close":9916.02,"volume":4.564194,"closeTime":1595786399999},{"openTime":1595786400000,"open":9911,"high":9911.05,"low":9885.98,"close":9899.94,"volume":14.66754,"closeTime":1595787299999},{"openTime":1595787300000,"open":9900.1,"high":9911.74,"low":9879.56,"close":9907.38,"volume":4.505494,"closeTime":1595788199999},{"openTime":1595788200000,"open":9911.74,"high":9935.72,"low":9904.71,"close":9924.44,"volume":25.704896,"closeTime":1595789099999},{"openTime":1595789100000,"open":9924.44,"high":9931.1,"low":9911.8,"close":9928.2,"volume":67.394757,"closeTime":1595789999999},{"openTime":1595790000000,"open":9921.6,"high":9921.6,"low":9897.23,"close":9902.22,"volume":3.364928,"closeTime":1595790899999},{"openTime":1595790900000,"open":9903.91,"high":9905.53,"low":9896.17,"close":9902.9,"volume":2.691021,"closeTime":1595791799999},{"openTime":1595791800000,"open":9900.18,"high":9912.79,"low":9859.06,"close":9864.67,"volume":21.885227,"closeTime":1595792699999},{"openTime":1595792700000,"open":9867.64,"high":9880.17,"low":9852.23,"close":9871.78,"volume":19.404652,"closeTime":1595793599999},{"openTime":1595793600000,"open":9870.74,"high":9891.51,"low":9850,"close":9886.9,"volume":7.417158,"closeTime":1595794499999},{"openTime":1595794500000,"open":9888.43,"high":9894.81,"low":9874.4,"close":9878.23,"volume":18.789107,"closeTime":1595795399999},{"openTime":1595795400000,"open":9878.28,"high":9892.16,"low":9878.28,"close":9887.68,"volume":5.686243,"closeTime":1595796299999},{"openTime":1595796300000,"open":9889.23,"high":9900,"low":9881.19,"close":9897.15,"volume":4.229976,"closeTime":1595797199999},{"openTime":1595797200000,"open":9889.49,"high":9889.49,"low":9877.45,"close":9882.67,"volume":2.21309,"closeTime":1595798099999},{"openTime":1595798100000,"open":9883.38,"high":9902,"low":9882.73,"close":9901.52,"volume":2.042908,"closeTime":1595798999999},{"openTime":1595799000000,"open":9902.51,"high":9911.75,"low":9898.97,"close":9900,"volume":5.874762,"closeTime":1595799899999},{"openTime":1595799900000,"open":9900,"high":9911.76,"low":9881.13,"close":9892.58,"volume":6.487228,"closeTime":1595800799999},{"openTime":1595800800000,"open":9887.09,"high":9925.05,"low":9883.91,"close":9922.35,"volume":9.501013,"closeTime":1595801699999},{"openTime":1595801700000,"open":9917.64,"high":9941.89,"low":9917.64,"close":9929.41,"volume":30.641404,"closeTime":1595802599999},{"openTime":1595802600000,"open":9926.95,"high":9945.68,"low":9923.53,"close":9945.68,"volume":22.116007,"closeTime":1595803499999},{"openTime":1595803500000,"open":9946.51,"high":9948.42,"low":9923.85,"close":9928.22,"volume":31.918838,"closeTime":1595804399999},{"openTime":1595804400000,"open":9927.23,"high":9935.79,"low":9917.24,"close":9919.09,"volume":7.670246,"closeTime":1595805299999},{"openTime":1595805300000,"open":9920,"high":9924,"low":9911.65,"close":9922,"volume":1.720721,"closeTime":1595806199999},{"openTime":1595806200000,"open":9922,"high":9941.17,"low":9922,"close":9936.03,"volume":25.796873,"closeTime":1595807099999},{"openTime":1595807100000,"open":9939.4,"high":9942.98,"low":9925.59,"close":9940.27,"volume":4.682323,"closeTime":1595807999999},{"openTime":1595808000000,"open":9941.17,"high":9957.76,"low":9932.58,"close":9936.01,"volume":7.958412,"closeTime":1595808899999},{"openTime":1595808900000,"open":9937.4,"high":9970.78,"low":9937.4,"close":9970,"volume":19.576121,"closeTime":1595809799999},{"openTime":1595809800000,"open":9968.57,"high":10007.68,"low":9967.81,"close":9993.15,"volume":19.345318,"closeTime":1595810699999},{"openTime":1595810700000,"open":9994.25,"high":10057.51,"low":9977.7,"close":9978.44,"volume":108.542339,"closeTime":1595811599999},{"openTime":1595811600000,"open":9986.84,"high":10040.81,"low":9986.84,"close":10040.81,"volume":16.571988,"closeTime":1595812499999},{"openTime":1595812500000,"open":10039.27,"high":10115.83,"low":10037.45,"close":10113.35,"volume":98.837437,"closeTime":1595813399999},{"openTime":1595813400000,"open":10105.71,"high":10126.31,"low":10068.02,"close":10072.91,"volume":55.979321,"closeTime":1595814299999},{"openTime":1595814300000,"open":10072.91,"high":10091.1,"low":10017.82,"close":10087.93,"volume":72.030251,"closeTime":1595815199999},{"openTime":1595815200000,"open":10091.82,"high":10096.55,"low":10057.97,"close":10072.72,"volume":49.13705,"closeTime":1595816099999},{"openTime":1595816100000,"open":10071.82,"high":10083.31,"low":10048,"close":10062.6,"volume":18.251716,"closeTime":1595816999999},{"openTime":1595817000000,"open":10056.35,"high":10071.42,"low":10031.74,"close":10071.42,"volume":25.856103,"closeTime":1595817899999},{"openTime":1595817900000,"open":10073.82,"high":10081.98,"low":10061.96,"close":10063.11,"volume":13.737186,"closeTime":1595818799999},{"openTime":1595818800000,"open":10062.9,"high":10113.62,"low":10062.9,"close":10095.01,"volume":33.930929,"closeTime":1595819699999},{"openTime":1595819700000,"open":10100.59,"high":10131.84,"low":10084.7,"close":10131.84,"volume":71.977765,"closeTime":1595820599999},{"openTime":1595820600000,"open":10130.61,"high":10233.25,"low":10126.87,"close":10175.52,"volume":182.497687,"closeTime":1595821499999},{"openTime":1595821500000,"open":10175.52,"high":10348.81,"low":10175.52,"close":10267.91,"volume":190.586323,"closeTime":1595822399999},{"openTime":1595822400000,"open":10271.96,"high":10289.8,"low":10216.19,"close":10259.95,"volume":82.533797,"closeTime":1595823299999},{"openTime":1595823300000,"open":10259.81,"high":10338.7,"low":10197.49,"close":10224.95,"volume":203.738159,"closeTime":1595824199999},{"openTime":1595824200000,"open":10225.03,"high":10257.81,"low":10192.28,"close":10244.83,"volume":34.528309,"closeTime":1595825099999},{"openTime":1595825100000,"open":10249.99,"high":10255.47,"low":10206.5,"close":10220.9,"volume":25.717741,"closeTime":1595825999999},{"openTime":1595826000000,"open":10221.27,"high":10242.26,"low":10215.33,"close":10217.4,"volume":22.908481,"closeTime":1595826899999},{"openTime":1595826900000,"open":10218.17,"high":10249.46,"low":10201.85,"close":10244.53,"volume":7.549172,"closeTime":1595827799999},{"openTime":1595827800000,"open":10247.47,"high":10292.08,"low":10244.71,"close":10260.71,"volume":34.784508,"closeTime":1595828699999},{"openTime":1595828700000,"open":10268.55,"high":10329.78,"low":10261.59,"close":10296.51,"volume":37.355083,"closeTime":1595829599999},{"openTime":1595829600000,"open":10301.85,"high":10312.64,"low":10272.83,"close":10284.24,"volume":24.242473,"closeTime":1595830499999},{"openTime":1595830500000,"open":10285.66,"high":10285.93,"low":10227.83,"close":10235,"volume":37.459553,"closeTime":1595831399999},{"openTime":1595831400000,"open":10232.13,"high":10257.22,"low":10232.13,"close":10245.4,"volume":12.172343,"closeTime":1595832299999},{"openTime":1595832300000,"open":10245.4,"high":10293.47,"low":10235.95,"close":10289.19,"volume":18.898002,"closeTime":1595833199999},{"openTime":1595833200000,"open":10289.19,"high":10289.19,"low":10254.14,"close":10260.69,"volume":40.533632,"closeTime":1595834099999},{"openTime":1595834100000,"open":10260.69,"high":10269.45,"low":10234.62,"close":10250.52,"volume":26.765496,"closeTime":1595834999999},{"openTime":1595835000000,"open":10250.52,"high":10253.24,"low":10210.05,"close":10228.98,"volume":22.99683,"closeTime":1595835899999},{"openTime":1595835900000,"open":10228.98,"high":10242.24,"low":10150,"close":10171.42,"volume":49.196528,"closeTime":1595836799999},{"openTime":1595836800000,"open":10168.66,"high":10198.59,"low":10121.49,"close":10169.06,"volume":132.416247,"closeTime":1595837699999},{"openTime":1595837700000,"open":10168.95,"high":10188.27,"low":10143.64,"close":10175.16,"volume":47.683863,"closeTime":1595838599999},{"openTime":1595838600000,"open":10176.12,"high":10191.35,"low":10157.14,"close":10170.64,"volume":11.87707,"closeTime":1595839499999},{"openTime":1595839500000,"open":10161.98,"high":10184.01,"low":10139.33,"close":10178.42,"volume":15.676299,"closeTime":1595840399999},{"openTime":1595840400000,"open":10180.46,"high":10200,"low":10163.09,"close":10189.79,"volume":11.214604,"closeTime":1595841299999},{"openTime":1595841300000,"open":10195.55,"high":10206.12,"low":10183.8,"close":10185.31,"volume":8.049582,"closeTime":1595842199999},{"openTime":1595842200000,"open":10184.15,"high":10204.84,"low":10177.64,"close":10204.84,"volume":7.351574,"closeTime":1595843099999},{"openTime":1595843100000,"open":10203.77,"high":10270.84,"low":10201.89,"close":10260.57,"volume":72.9827,"closeTime":1595843999999},{"openTime":1595844000000,"open":10255.1,"high":10262.01,"low":10230.94,"close":10242.25,"volume":32.40418,"closeTime":1595844899999},{"openTime":1595844900000,"open":10240.98,"high":10258.29,"low":10225.69,"close":10243.57,"volume":19.291643,"closeTime":1595845799999},{"openTime":1595845800000,"open":10233.17,"high":10296.39,"low":10230,"close":10271.62,"volume":26.636481,"closeTime":1595846699999},{"openTime":1595846700000,"open":10266.43,"high":10285.98,"low":10247.58,"close":10269.93,"volume":14.497544,"closeTime":1595847599999},{"openTime":1595847600000,"open":10276.23,"high":10345,"low":10238.81,"close":10253.74,"volume":49.16571,"closeTime":1595848499999},{"openTime":1595848500000,"open":10258.82,"high":10260.77,"low":10215.77,"close":10223.27,"volume":14.987004,"closeTime":1595849399999},{"openTime":1595849400000,"open":10227.17,"high":10247,"low":10218.4,"close":10237.38,"volume":7.265238,"closeTime":1595850299999},{"openTime":1595850300000,"open":10239.17,"high":10283.91,"low":10235.12,"close":10267.34,"volume":11.225256,"closeTime":1595851199999},{"openTime":1595851200000,"open":10270.71,"high":10293.75,"low":10236.6,"close":10247,"volume":9.039061,"closeTime":1595852099999},{"openTime":1595852100000,"open":10245.6,"high":10273.46,"low":10245.55,"close":10273.16,"volume":15.896601,"closeTime":1595852999999},{"openTime":1595853000000,"open":10273.11,"high":10323.33,"low":10273.11,"close":10300.99,"volume":20.230531,"closeTime":1595853899999},{"openTime":1595853900000,"open":10304.08,"high":10316.01,"low":10273.46,"close":10304.78,"volume":10.172918,"closeTime":1595854799999},{"openTime":1595854800000,"open":10306.75,"high":10345,"low":10286.14,"close":10313.58,"volume":39.030813,"closeTime":1595855699999},{"openTime":1595855700000,"open":10316.33,"high":10400,"low":10290.93,"close":10312.16,"volume":106.062729,"closeTime":1595856599999},{"openTime":1595856600000,"open":10302.37,"high":10341.18,"low":10255.27,"close":10326.66,"volume":29.28948,"closeTime":1595857499999},{"openTime":1595857500000,"open":10332.13,"high":10394.79,"low":10332.11,"close":10376.37,"volume":27.746613,"closeTime":1595858399999},{"openTime":1595858400000,"open":10360.86,"high":10372.92,"low":10320.92,"close":10345.84,"volume":23.112848,"closeTime":1595859299999},{"openTime":1595859300000,"open":10347.01,"high":10385.41,"low":10322.24,"close":10322.24,"volume":25.525497,"closeTime":1595860199999},{"openTime":1595860200000,"open":10330.68,"high":10378.01,"low":10306.93,"close":10357.05,"volume":41.100654,"closeTime":1595861099999},{"openTime":1595861100000,"open":10356.84,"high":10452.99,"low":10350,"close":10424.87,"volume":82.993995,"closeTime":1595861999999},{"openTime":1595862000000,"open":10430.36,"high":10430.36,"low":10292.64,"close":10370.63,"volume":74.138507,"closeTime":1595862899999},{"openTime":1595862900000,"open":10366,"high":10369.38,"low":10326.5,"close":10343.15,"volume":39.248401,"closeTime":1595863799999},{"openTime":1595863800000,"open":10346.97,"high":10364.97,"low":10330.79,"close":10356.88,"volume":32.273273,"closeTime":1595864699999},{"openTime":1595864700000,"open":10355.08,"high":10359.31,"low":10299.38,"close":10310.07,"volume":30.192237,"closeTime":1595865599999},{"openTime":1595865600000,"open":10310.72,"high":10372.34,"low":10309.76,"close":10367.97,"volume":16.554138,"closeTime":1595866499999},{"openTime":1595866500000,"open":10368.06,"high":10437.62,"low":10358.11,"close":10426.65,"volume":35.42715,"closeTime":1595867399999},{"openTime":1595867400000,"open":10430.49,"high":10520,"low":10406.37,"close":10462.71,"volume":160.153511,"closeTime":1595868299999},{"openTime":1595868300000,"open":10462.72,"high":10798,"low":10444.1,"close":10737.85,"volume":299.036978,"closeTime":1595869199999},{"openTime":1595869200000,"open":10737.85,"high":10968.71,"low":10658.13,"close":10764.99,"volume":151.951255,"closeTime":1595870099999},{"openTime":1595870100000,"open":10767.74,"high":10869.85,"low":10766.23,"close":10818.9,"volume":84.772649,"closeTime":1595870999999},{"openTime":1595871000000,"open":10819.32,"high":10844.05,"low":10762.46,"close":10811.4,"volume":98.822864,"closeTime":1595871899999},{"openTime":1595871900000,"open":10811.45,"high":10896.72,"low":10797.15,"close":10884.51,"volume":33.240486,"closeTime":1595872799999},{"openTime":1595872800000,"open":10893.17,"high":10925.39,"low":10837.8,"close":10848.69,"volume":30.226396,"closeTime":1595873699999},{"openTime":1595873700000,"open":10848.69,"high":10880.29,"low":10762.71,"close":10811.15,"volume":52.357341,"closeTime":1595874599999},{"openTime":1595874600000,"open":10799.23,"high":10846.44,"low":10799.19,"close":10837.9,"volume":14.12532,"closeTime":1595875499999},{"openTime":1595875500000,"open":10840.68,"high":10861.3,"low":10837.02,"close":10854.85,"volume":30.716185,"closeTime":1595876399999},{"openTime":1595876400000,"open":10858.66,"high":10861.14,"low":10800,"close":10826.88,"volume":6.6111,"closeTime":1595877299999},{"openTime":1595877300000,"open":10823.93,"high":10826.66,"low":10783.87,"close":10812.13,"volume":32.134097,"closeTime":1595878199999},{"openTime":1595878200000,"open":10804.77,"high":10804.77,"low":10731.41,"close":10767.1,"volume":35.916456,"closeTime":1595879099999},{"openTime":1595879100000,"open":10762.26,"high":10809.55,"low":10739.99,"close":10801.17,"volume":26.86638,"closeTime":1595879999999},{"openTime":1595880000000,"open":10807.35,"high":10849.16,"low":10797.36,"close":10814.66,"volume":19.116118,"closeTime":1595880899999},{"openTime":1595880900000,"open":10819.27,"high":10844.28,"low":10806.17,"close":10827.22,"volume":9.701132,"closeTime":1595881799999},{"openTime":1595881800000,"open":10835.93,"high":10865.33,"low":10826.22,"close":10860.22,"volume":16.294071,"closeTime":1595882699999},{"openTime":1595882700000,"open":10847.7,"high":10900.39,"low":10832.65,"close":10897.88,"volume":23.93263,"closeTime":1595883599999},{"openTime":1595883600000,"open":10889.43,"high":10889.46,"low":10831.58,"close":10831.58,"volume":17.504789,"closeTime":1595884499999},{"openTime":1595884500000,"open":10840.76,"high":10861.53,"low":10838.93,"close":10861,"volume":5.793864,"closeTime":1595885399999},{"openTime":1595885400000,"open":10858.03,"high":10889.22,"low":10829.37,"close":10875.38,"volume":23.04626,"closeTime":1595886299999},{"openTime":1595886300000,"open":10871.44,"high":11159.79,"low":10871.44,"close":11112.25,"volume":169.624464,"closeTime":1595887199999},{"openTime":1595887200000,"open":11120.82,"high":11380,"low":11071.46,"close":11270.12,"volume":131.817364,"closeTime":1595888099999},{"openTime":1595888100000,"open":11281.38,"high":11422.53,"low":11113.67,"close":11204.09,"volume":134.019887,"closeTime":1595888999999},{"openTime":1595889000000,"open":11204.08,"high":11215.92,"low":11123.45,"close":11212.94,"volume":548.074447,"closeTime":1595889899999},{"openTime":1595889900000,"open":11217.95,"high":11284.36,"low":11185.52,"close":11231.12,"volume":55.683854,"closeTime":1595890799999},{"openTime":1595890800000,"open":11236.01,"high":11237.45,"low":11163,"close":11183.69,"volume":30.765837,"closeTime":1595891699999},{"openTime":1595891700000,"open":11192.46,"high":11194.31,"low":10447.68,"close":10992.41,"volume":181.793431,"closeTime":1595892599999},{"openTime":1595892600000,"open":10993.77,"high":11113.66,"low":10969.92,"close":11046.03,"volume":55.653996,"closeTime":1595893499999},{"openTime":1595893500000,"open":11029.04,"high":11059.47,"low":10995.59,"close":11042.86,"volume":21.647085,"closeTime":1595894399999},{"openTime":1595894400000,"open":11043.16,"high":11220.33,"low":11043.15,"close":11174.15,"volume":98.016782,"closeTime":1595895299999},{"openTime":1595895300000,"open":11181.75,"high":11258.65,"low":11157.72,"close":11234.64,"volume":50.337477,"closeTime":1595896199999},{"openTime":1595896200000,"open":11232.32,"high":11232.32,"low":11131.25,"close":11162.7,"volume":92.177749,"closeTime":1595897099999},{"openTime":1595897100000,"open":11162.25,"high":11204.57,"low":11146.18,"close":11170.58,"volume":16.979212,"closeTime":1595897999999},{"openTime":1595898000000,"open":11171.34,"high":11253,"low":11160.3,"close":11201.89,"volume":16.308227,"closeTime":1595898899999},{"openTime":1595898900000,"open":11207.36,"high":11236.22,"low":11126.28,"close":11176.26,"volume":68.228833,"closeTime":1595899799999},{"openTime":1595899800000,"open":11175,"high":11201.01,"low":11151.82,"close":11159.58,"volume":12.113256,"closeTime":1595900699999},{"openTime":1595900700000,"open":11153.28,"high":11213.33,"low":11136.38,"close":11213.33,"volume":17.960529,"closeTime":1595901599999},{"openTime":1595901600000,"open":11213.37,"high":11213.37,"low":11032.53,"close":11114.5,"volume":89.656175,"closeTime":1595902499999},{"openTime":1595902500000,"open":11114.51,"high":11133.24,"low":11083.33,"close":11094.12,"volume":11.8646,"closeTime":1595903399999},{"openTime":1595903400000,"open":11083.88,"high":11126.16,"low":11043.83,"close":11118.49,"volume":11.739639,"closeTime":1595904299999},{"openTime":1595904300000,"open":11121.71,"high":11122.77,"low":10977.45,"close":10985.68,"volume":43.242272,"closeTime":1595905199999},{"openTime":1595905200000,"open":10985.68,"high":10998.07,"low":10875.85,"close":10919.49,"volume":63.703951,"closeTime":1595906099999},{"openTime":1595906100000,"open":10913.74,"high":10948.08,"low":10886.72,"close":10934,"volume":16.62257,"closeTime":1595906999999},{"openTime":1595907000000,"open":10933.45,"high":10935.29,"low":10861.15,"close":10916.29,"volume":38.72109,"closeTime":1595907899999},{"openTime":1595907900000,"open":10916.29,"high":10991.33,"low":10896.66,"close":10985.55,"volume":15.025747,"closeTime":1595908799999},{"openTime":1595908800000,"open":10992.33,"high":11052.57,"low":10988.82,"close":11030.94,"volume":33.032915,"closeTime":1595909699999},{"openTime":1595909700000,"open":11034.72,"high":11037.04,"low":10990.28,"close":10996.12,"volume":18.654112,"closeTime":1595910599999},{"openTime":1595910600000,"open":10993.79,"high":11007.14,"low":10945,"close":10996.14,"volume":36.429329,"closeTime":1595911499999},{"openTime":1595911500000,"open":11001,"high":11059.29,"low":11001,"close":11059.29,"volume":7.920528,"closeTime":1595912399999},{"openTime":1595912400000,"open":11059.87,"high":11065.68,"low":11001.78,"close":11009,"volume":25.06559,"closeTime":1595913299999},{"openTime":1595913300000,"open":11000,"high":11017.58,"low":10945.74,"close":10953.09,"volume":27.674261,"closeTime":1595914199999},{"openTime":1595914200000,"open":10952.16,"high":10969.93,"low":10888.13,"close":10901.2,"volume":21.90684,"closeTime":1595915099999},{"openTime":1595915100000,"open":10901.21,"high":10931.17,"low":10866.89,"close":10895.41,"volume":32.966636,"closeTime":1595915999999},{"openTime":1595916000000,"open":10893.46,"high":10967,"low":10882.18,"close":10902.54,"volume":51.200228,"closeTime":1595916899999},{"openTime":1595916900000,"open":10890.64,"high":11014.72,"low":10853.76,"close":10929.75,"volume":105.789468,"closeTime":1595917799999},{"openTime":1595917800000,"open":10930.1,"high":10959.52,"low":10882.41,"close":10955.21,"volume":51.183338,"closeTime":1595918699999},{"openTime":1595918700000,"open":10957.46,"high":10973.68,"low":10927.57,"close":10952.28,"volume":45.536396,"closeTime":1595919599999},{"openTime":1595919600000,"open":10942.1,"high":11010.4,"low":10940.56,"close":10984.96,"volume":17.961024,"closeTime":1595920499999},{"openTime":1595920500000,"open":10982.77,"high":11003.58,"low":10952.64,"close":10970.5,"volume":12.189323,"closeTime":1595921399999},{"openTime":1595921400000,"open":10970.79,"high":10973.68,"low":10872.71,"close":10906.5,"volume":31.163442,"closeTime":1595922299999},{"openTime":1595922300000,"open":10910.51,"high":10915.51,"low":10854.79,"close":10899.01,"volume":25.864909,"closeTime":1595923199999},{"openTime":1595923200000,"open":10898.21,"high":10920.17,"low":10760.51,"close":10823.4,"volume":56.133424,"closeTime":1595924099999},{"openTime":1595924100000,"open":10819.68,"high":10853.46,"low":10807.43,"close":10821.59,"volume":21.531708,"closeTime":1595924999999},{"openTime":1595925000000,"open":10818.78,"high":10846.15,"low":10812.05,"close":10814.42,"volume":9.864385,"closeTime":1595925899999},{"openTime":1595925900000,"open":10817.38,"high":10837.84,"low":10713.98,"close":10733.73,"volume":47.045014,"closeTime":1595926799999},{"openTime":1595926800000,"open":10740.38,"high":10818.23,"low":10733.76,"close":10818.23,"volume":7.950311,"closeTime":1595927699999},{"openTime":1595927700000,"open":10819.87,"high":10823.71,"low":10715.21,"close":10784.28,"volume":27.413485,"closeTime":1595928599999},{"openTime":1595928600000,"open":10771.37,"high":10819.36,"low":10754.98,"close":10802.06,"volume":31.350637,"closeTime":1595929499999},{"openTime":1595929500000,"open":10794.01,"high":10810.22,"low":10741.63,"close":10776.42,"volume":56.302915,"closeTime":1595930399999},{"openTime":1595930400000,"open":10780.04,"high":10780.49,"low":10618.39,"close":10657.11,"volume":93.467342,"closeTime":1595931299999},{"openTime":1595931300000,"open":10651.06,"high":10731.52,"low":10578.57,"close":10712.97,"volume":55.690087,"closeTime":1595932199999},{"openTime":1595932200000,"open":10705.7,"high":10784.61,"low":10697.61,"close":10783.4,"volume":9.371553,"closeTime":1595933099999},{"openTime":1595933100000,"open":10782.75,"high":10825.83,"low":10765.8,"close":10816.67,"volume":13.582373,"closeTime":1595933999999},{"openTime":1595934000000,"open":10822.86,"high":10909.56,"low":10799.85,"close":10878.24,"volume":20.93964,"closeTime":1595934899999},{"openTime":1595934900000,"open":10881.51,"high":10993.87,"low":10866.43,"close":10979.77,"volume":25.932226,"closeTime":1595935799999},{"openTime":1595935800000,"open":10979.76,"high":11026.53,"low":10941.37,"close":11018.54,"volume":27.348555,"closeTime":1595936699999},{"openTime":1595936700000,"open":11024.23,"high":11038.34,"low":10935.71,"close":10991.85,"volume":54.892118,"closeTime":1595937599999},{"openTime":1595937600000,"open":10997.93,"high":11070,"low":10977.72,"close":11001.41,"volume":54.40782,"closeTime":1595938499999},{"openTime":1595938500000,"open":10997.97,"high":11005.15,"low":10949.29,"close":10982.44,"volume":13.99371,"closeTime":1595939399999},{"openTime":1595939400000,"open":10982.43,"high":10984.91,"low":10915.2,"close":10934.99,"volume":15.236136,"closeTime":1595940299999},{"openTime":1595940300000,"open":10925.69,"high":10999,"low":10913.97,"close":10995.25,"volume":8.674916,"closeTime":1595941199999},{"openTime":1595941200000,"open":10998.84,"high":11042.41,"low":10970.68,"close":10978.9,"volume":21.169166,"closeTime":1595942099999},{"openTime":1595942100000,"open":10980.15,"high":11004.99,"low":10944.76,"close":10960.61,"volume":14.853466,"closeTime":1595942999999},{"openTime":1595943000000,"open":10957.79,"high":10973.6,"low":10919.66,"close":10924.89,"volume":16.26096,"closeTime":1595943899999},{"openTime":1595943900000,"open":10926.26,"high":11011.22,"low":10926.26,"close":10990.09,"volume":14.294789,"closeTime":1595944799999},{"openTime":1595944800000,"open":10993.89,"high":11110.99,"low":10970.04,"close":11109.33,"volume":17.335892,"closeTime":1595945699999},{"openTime":1595945700000,"open":11111,"high":11177.48,"low":11060.46,"close":11094.54,"volume":59.587809,"closeTime":1595946599999},{"openTime":1595946600000,"open":11101.67,"high":11172.64,"low":11100.97,"close":11114.52,"volume":67.945924,"closeTime":1595947499999},{"openTime":1595947500000,"open":11113.61,"high":11182.97,"low":11101.31,"close":11179.04,"volume":87.7455,"closeTime":1595948399999},{"openTime":1595948400000,"open":11180.23,"high":11200,"low":11091.22,"close":11122.96,"volume":49.407343,"closeTime":1595949299999},{"openTime":1595949300000,"open":11126.3,"high":11154.22,"low":11082.75,"close":11145.27,"volume":35.86338,"closeTime":1595950199999},{"openTime":1595950200000,"open":11147.67,"high":11179.52,"low":11128.55,"close":11128.55,"volume":9.612806,"closeTime":1595951099999},{"openTime":1595951100000,"open":11133.46,"high":11173.93,"low":11133.42,"close":11171.71,"volume":13.364423,"closeTime":1595951999999},{"openTime":1595952000000,"open":11177.08,"high":11192.89,"low":10945.06,"close":11103.35,"volume":60.572782,"closeTime":1595952899999},{"openTime":1595952900000,"open":11099.2,"high":11149.99,"low":11042.42,"close":11049.56,"volume":31.108727,"closeTime":1595953799999},{"openTime":1595953800000,"open":11042.42,"high":11080.16,"low":10895.06,"close":10895.06,"volume":50.981617,"closeTime":1595954699999},{"openTime":1595954700000,"open":10901.2,"high":10974.29,"low":10875,"close":10973.62,"volume":52.491821,"closeTime":1595955599999},{"openTime":1595955600000,"open":10967.39,"high":10981.38,"low":10918.35,"close":10954.53,"volume":29.271618,"closeTime":1595956499999},{"openTime":1595956500000,"open":10954.53,"high":11034.97,"low":10941.46,"close":11015.64,"volume":25.725984,"closeTime":1595957399999},{"openTime":1595957400000,"open":11014,"high":11023.91,"low":10983.33,"close":11002.08,"volume":9.469737,"closeTime":1595958299999},{"openTime":1595958300000,"open":11006.19,"high":11029.11,"low":10940,"close":10951.48,"volume":22.725298,"closeTime":1595959199999},{"openTime":1595959200000,"open":10946.97,"high":10973.83,"low":10913.97,"close":10956.8,"volume":19.451964,"closeTime":1595960099999},{"openTime":1595960100000,"open":10956.81,"high":10972.25,"low":10911.51,"close":10917.66,"volume":7.331566,"closeTime":1595960999999},{"openTime":1595961000000,"open":10913.41,"high":10946.6,"low":10855.01,"close":10914.35,"volume":38.844463,"closeTime":1595961899999},{"openTime":1595961900000,"open":10914.46,"high":10938.99,"low":10901.44,"close":10929.93,"volume":8.716713,"closeTime":1595962799999},{"openTime":1595962800000,"open":10929.52,"high":10946.05,"low":10878.2,"close":10881.67,"volume":18.067075,"closeTime":1595963699999},{"openTime":1595963700000,"open":10881.68,"high":10963.19,"low":10875.85,"close":10953.55,"volume":25.869288,"closeTime":1595964599999},{"openTime":1595964600000,"open":10957.77,"high":11005,"low":10957.77,"close":10996.72,"volume":17.501727,"closeTime":1595965499999},{"openTime":1595965500000,"open":10996.7,"high":11012.41,"low":10976.86,"close":11009.89,"volume":15.385327,"closeTime":1595966399999},{"openTime":1595966400000,"open":11010.14,"high":11025.35,"low":10981.25,"close":10997.48,"volume":12.120674,"closeTime":1595967299999},{"openTime":1595967300000,"open":10993.24,"high":10996.95,"low":10957.39,"close":10976.55,"volume":11.558963,"closeTime":1595968199999},{"openTime":1595968200000,"open":10979.71,"high":11008.99,"low":10977.66,"close":11000,"volume":6.592452,"closeTime":1595969099999},{"openTime":1595969100000,"open":11000.85,"high":11012.95,"low":10977.22,"close":10980.12,"volume":3.925547,"closeTime":1595969999999},{"openTime":1595970000000,"open":10978.59,"high":11056.37,"low":10978.54,"close":11049.79,"volume":6.800651,"closeTime":1595970899999},{"openTime":1595970900000,"open":11047.41,"high":11050.37,"low":11011.41,"close":11041.99,"volume":14.659159,"closeTime":1595971799999},{"openTime":1595971800000,"open":11041.12,"high":11065.65,"low":11027.5,"close":11065.65,"volume":13.172848,"closeTime":1595972699999},{"openTime":1595972700000,"open":11065.57,"high":11070.63,"low":11002.3,"close":11012.95,"volume":18.592694,"closeTime":1595973599999},{"openTime":1595973600000,"open":11017.16,"high":11048.86,"low":10977.53,"close":10981.5,"volume":21.915178,"closeTime":1595974499999},{"openTime":1595974500000,"open":10982.83,"high":10993.64,"low":10888.09,"close":10888.09,"volume":22.549633,"closeTime":1595975399999},{"openTime":1595975400000,"open":10891.29,"high":10943.33,"low":10876.02,"close":10934.32,"volume":11.18648,"closeTime":1595976299999},{"openTime":1595976300000,"open":10936.17,"high":10984.93,"low":10936.16,"close":10958.81,"volume":13.047257,"closeTime":1595977199999},{"openTime":1595977200000,"open":10962.51,"high":10990.39,"low":10953.54,"close":10980.85,"volume":16.742654,"closeTime":1595978099999},{"openTime":1595978100000,"open":10979.86,"high":10982.21,"low":10936.73,"close":10939.33,"volume":8.595157,"closeTime":1595978999999},{"openTime":1595979000000,"open":10942.75,"high":10951.02,"low":10922.24,"close":10933.74,"volume":2.851609,"closeTime":1595979899999},{"openTime":1595979900000,"open":10933.75,"high":10952.98,"low":10913.82,"close":10931.86,"volume":6.665264,"closeTime":1595980799999},{"openTime":1595980800000,"open":10928.8,"high":10993.64,"low":10927.72,"close":10970.01,"volume":3.303288,"closeTime":1595981699999},{"openTime":1595981700000,"open":10969.08,"high":10984.45,"low":10946.83,"close":10948.92,"volume":2.8717,"closeTime":1595982599999},{"openTime":1595982600000,"open":10943.45,"high":10952.44,"low":10908.76,"close":10916.62,"volume":10.412179,"closeTime":1595983499999},{"openTime":1595983500000,"open":10919.47,"high":10942.73,"low":10886.29,"close":10886.29,"volume":8.256534,"closeTime":1595984399999},{"openTime":1595984400000,"open":10886.29,"high":10915.8,"low":10851.29,"close":10859.46,"volume":22.908497,"closeTime":1595985299999},{"openTime":1595985300000,"open":10863.92,"high":10911.9,"low":10859.47,"close":10907.6,"volume":13.279308,"closeTime":1595986199999},{"openTime":1595986200000,"open":10905.06,"high":10924.4,"low":10891.29,"close":10891.3,"volume":7.818442,"closeTime":1595987099999},{"openTime":1595987100000,"open":10891.21,"high":10914.59,"low":10864.28,"close":10914.58,"volume":15.185595,"closeTime":1595987999999},{"openTime":1595988000000,"open":10909.68,"high":10937.6,"low":10894.53,"close":10937.59,"volume":8.426221,"closeTime":1595988899999},{"openTime":1595988900000,"open":10937.6,"high":10946.83,"low":10927.21,"close":10938.43,"volume":11.234604,"closeTime":1595989799999},{"openTime":1595989800000,"open":10936.24,"high":10937.83,"low":10910.52,"close":10910.52,"volume":12.264133,"closeTime":1595990699999},{"openTime":1595990700000,"open":10912,"high":10931.07,"low":10912,"close":10917.88,"volume":3.062645,"closeTime":1595991599999},{"openTime":1595991600000,"open":10915.52,"high":10972.38,"low":10915.52,"close":10956.8,"volume":12.320577,"closeTime":1595992499999},{"openTime":1595992500000,"open":10961.24,"high":11009.98,"low":10959.91,"close":10998.72,"volume":7.459283,"closeTime":1595993399999},{"openTime":1595993400000,"open":10996.64,"high":11001.55,"low":10978.71,"close":10982,"volume":16.327249,"closeTime":1595994299999},{"openTime":1595994300000,"open":10983.5,"high":10996.65,"low":10968.66,"close":10989.8,"volume":17.966508,"closeTime":1595995199999},{"openTime":1595995200000,"open":11002.09,"high":11011.28,"low":10955.64,"close":10960.17,"volume":11.893279,"closeTime":1595996099999},{"openTime":1595996100000,"open":10960.19,"high":10980.16,"low":10950.86,"close":10956.31,"volume":5.479288,"closeTime":1595996999999},{"openTime":1595997000000,"open":10951.46,"high":10970.24,"low":10935.89,"close":10968,"volume":7.014986,"closeTime":1595997899999},{"openTime":1595997900000,"open":10968.99,"high":10978.99,"low":10949.17,"close":10952.54,"volume":6.414656,"closeTime":1595998799999},{"openTime":1595998800000,"open":10953.26,"high":10958.45,"low":10931.57,"close":10955.58,"volume":4.62624,"closeTime":1595999699999},{"openTime":1595999700000,"open":10953.61,"high":10988.51,"low":10953.61,"close":10979.23,"volume":3.610027,"closeTime":1596000599999},{"openTime":1596000600000,"open":10979.23,"high":10994.87,"low":10965.46,"close":10974.18,"volume":5.196339,"closeTime":1596001499999},{"openTime":1596001500000,"open":10972,"high":11007.69,"low":10951.29,"close":10965.19,"volume":45.0001,"closeTime":1596002399999},{"openTime":1596002400000,"open":10959.1,"high":11053.09,"low":10949.04,"close":11028.16,"volume":8.050139,"closeTime":1596003299999},{"openTime":1596003300000,"open":11028.59,"high":11050.71,"low":11015.27,"close":11020.46,"volume":6.756995,"closeTime":1596004199999},{"openTime":1596004200000,"open":11025.17,"high":11051.91,"low":11009.88,"close":11049.54,"volume":5.536611,"closeTime":1596005099999},{"openTime":1596005100000,"open":11045.65,"high":11091.88,"low":11022.08,"close":11082.58,"volume":19.140389,"closeTime":1596005999999},{"openTime":1596006000000,"open":11086.04,"high":11088.9,"low":11032.2,"close":11032.2,"volume":30.248038,"closeTime":1596006899999},{"openTime":1596006900000,"open":11033.56,"high":11048.47,"low":11012.47,"close":11029.53,"volume":7.077864,"closeTime":1596007799999},{"openTime":1596007800000,"open":11028.09,"high":11041.3,"low":11013.59,"close":11034.83,"volume":13.796138,"closeTime":1596008699999},{"openTime":1596008700000,"open":11033.06,"high":11049.09,"low":11016.7,"close":11023.66,"volume":10.646655,"closeTime":1596009599999},{"openTime":1596009600000,"open":11022.91,"high":11068,"low":11013.73,"close":11052.48,"volume":22.542776,"closeTime":1596010499999},{"openTime":1596010500000,"open":11048.7,"high":11073.61,"low":11040.09,"close":11055.55,"volume":20.806434,"closeTime":1596011399999},{"openTime":1596011400000,"open":11056.36,"high":11131.86,"low":11051.95,"close":11100.07,"volume":27.564932,"closeTime":1596012299999},{"openTime":1596012300000,"open":11101.03,"high":11145.19,"low":11069.39,"close":11137,"volume":32.346767,"closeTime":1596013199999},{"openTime":1596013200000,"open":11138.06,"high":11155.38,"low":11120.94,"close":11138.62,"volume":31.70835,"closeTime":1596014099999},{"openTime":1596014100000,"open":11145.4,"high":11145.4,"low":10938.79,"close":11004.7,"volume":78.547581,"closeTime":1596014999999},{"openTime":1596015000000,"open":11007.13,"high":11054.76,"low":11007.13,"close":11031.58,"volume":20.968984,"closeTime":1596015899999},{"openTime":1596015900000,"open":11031.27,"high":11059.56,"low":11026.22,"close":11029.3,"volume":10.726493,"closeTime":1596016799999},{"openTime":1596016800000,"open":11031.18,"high":11044.61,"low":10983.43,"close":11007.06,"volume":22.263978,"closeTime":1596017699999},{"openTime":1596017700000,"open":11005,"high":11026.31,"low":11002.09,"close":11008.22,"volume":6.012393,"closeTime":1596018599999},{"openTime":1596018600000,"open":10998.77,"high":11042.85,"low":10998.76,"close":11035.46,"volume":17.694047,"closeTime":1596019499999},{"openTime":1596019500000,"open":11034.93,"high":11061.56,"low":11012.18,"close":11061.56,"volume":7.165164,"closeTime":1596020399999},{"openTime":1596020400000,"open":11054.65,"high":11062.09,"low":11037.76,"close":11058.77,"volume":29.312285,"closeTime":1596021299999},{"openTime":1596021300000,"open":11058.77,"high":11058.77,"low":11019.19,"close":11034.94,"volume":23.206463,"closeTime":1596022199999},{"openTime":1596022200000,"open":11034.94,"high":11051.44,"low":11033.91,"close":11044.97,"volume":17.651982,"closeTime":1596023099999},{"openTime":1596023100000,"open":11046.27,"high":11117.19,"low":11046.05,"close":11107.07,"volume":30.881168,"closeTime":1596023999999},{"openTime":1596024000000,"open":11091.66,"high":11125.15,"low":11080.94,"close":11116.43,"volume":33.201984,"closeTime":1596024899999},{"openTime":1596024900000,"open":11115.75,"high":11135.04,"low":11072.15,"close":11078.37,"volume":21.422538,"closeTime":1596025799999},{"openTime":1596025800000,"open":11077.26,"high":11127.05,"low":11077.26,"close":11115.82,"volume":16.24994,"closeTime":1596026699999},{"openTime":1596026700000,"open":11113.69,"high":11140.78,"low":11088.28,"close":11108.38,"volume":29.79524,"closeTime":1596027599999},{"openTime":1596027600000,"open":11111.95,"high":11141.89,"low":11048.05,"close":11121.13,"volume":12.954395,"closeTime":1596028499999},{"openTime":1596028500000,"open":11120.19,"high":11124.24,"low":11084.72,"close":11089.5,"volume":9.238804,"closeTime":1596029399999},{"openTime":1596029400000,"open":11089.98,"high":11106.62,"low":11064.88,"close":11077.64,"volume":9.538849,"closeTime":1596030299999},{"openTime":1596030300000,"open":11076,"high":11099.73,"low":11071.79,"close":11096,"volume":10.470109,"closeTime":1596031199999},{"openTime":1596031200000,"open":11095.44,"high":11110.44,"low":11094.52,"close":11109.97,"volume":2.958809,"closeTime":1596032099999},{"openTime":1596032100000,"open":11111,"high":11132.48,"low":11096.44,"close":11103.43,"volume":5.324455,"closeTime":1596032999999},{"openTime":1596033000000,"open":11107.07,"high":11225.07,"low":11107.07,"close":11225.07,"volume":49.955648,"closeTime":1596033899999},{"openTime":1596033900000,"open":11226.47,"high":11302.22,"low":10989,"close":11107.31,"volume":127.078768,"closeTime":1596034799999},{"openTime":1596034800000,"open":11105.23,"high":11176.44,"low":11104.09,"close":11159.73,"volume":18.114428,"closeTime":1596035699999},{"openTime":1596035700000,"open":11162.74,"high":11199.48,"low":11147,"close":11163.53,"volume":34.086047,"closeTime":1596036599999},{"openTime":1596036600000,"open":11165.7,"high":11188.16,"low":11147.66,"close":11164.05,"volume":12.716413,"closeTime":1596037499999},{"openTime":1596037500000,"open":11164.05,"high":11185.43,"low":11163.64,"close":11167.56,"volume":21.177446,"closeTime":1596038399999},{"openTime":1596038400000,"open":11171.92,"high":11240,"low":11167.58,"close":11232.01,"volume":22.302639,"closeTime":1596039299999},{"openTime":1596039300000,"open":11232.77,"high":11240.86,"low":11180,"close":11213.9,"volume":15.507706,"closeTime":1596040199999},{"openTime":1596040200000,"open":11214.68,"high":11247.58,"low":11213.24,"close":11222.58,"volume":10.031205,"closeTime":1596041099999},{"openTime":1596041100000,"open":11224.97,"high":11280.82,"low":11224.97,"close":11276.67,"volume":12.380446,"closeTime":1596041999999},{"openTime":1596042000000,"open":11276.71,"high":11292.01,"low":11189.37,"close":11252.89,"volume":25.489363,"closeTime":1596042899999},{"openTime":1596042900000,"open":11248.82,"high":11279.64,"low":11240.91,"close":11246.62,"volume":26.524037,"closeTime":1596043799999},{"openTime":1596043800000,"open":11246.91,"high":11257.03,"low":11122.13,"close":11205.75,"volume":75.023723,"closeTime":1596044699999},{"openTime":1596044700000,"open":11211.22,"high":11228.6,"low":11172.5,"close":11180,"volume":14.280563,"closeTime":1596045599999},{"openTime":1596045600000,"open":11186.77,"high":11226.8,"low":11161.68,"close":11221.76,"volume":17.769663,"closeTime":1596046499999},{"openTime":1596046500000,"open":11222.75,"high":11234.87,"low":11196.31,"close":11202.13,"volume":4.688048,"closeTime":1596047399999},{"openTime":1596047400000,"open":11207.45,"high":11259.63,"low":11207.45,"close":11254.46,"volume":8.072366,"closeTime":1596048299999},{"openTime":1596048300000,"open":11247.22,"high":11282.59,"low":11216.95,"close":11225.94,"volume":17.834521,"closeTime":1596049199999},{"openTime":1596049200000,"open":11217.38,"high":11239.28,"low":11178.27,"close":11206.85,"volume":22.203591,"closeTime":1596050099999},{"openTime":1596050100000,"open":11206.85,"high":11228.57,"low":11201.57,"close":11227.6,"volume":12.047262,"closeTime":1596050999999},{"openTime":1596051000000,"open":11223.5,"high":11233.65,"low":11190.65,"close":11214.73,"volume":20.21257,"closeTime":1596051899999},{"openTime":1596051900000,"open":11207.76,"high":11219.01,"low":11191.43,"close":11212.84,"volume":18.668379,"closeTime":1596052799999},{"openTime":1596052800000,"open":11218.95,"high":11266.27,"low":11218.95,"close":11264.81,"volume":11.662411,"closeTime":1596053699999},{"openTime":1596053700000,"open":11254.39,"high":11254.39,"low":11230.68,"close":11249.63,"volume":5.777763,"closeTime":1596054599999},{"openTime":1596054600000,"open":11250.39,"high":11259.78,"low":11200.01,"close":11213.19,"volume":23.344271,"closeTime":1596055499999},{"openTime":1596055500000,"open":11212.58,"high":11233.31,"low":11188.71,"close":11219.81,"volume":25.198015,"closeTime":1596056399999},{"openTime":1596056400000,"open":11220.53,"high":11277.75,"low":11219.83,"close":11247.12,"volume":9.113081,"closeTime":1596057299999},{"openTime":1596057300000,"open":11247.96,"high":11253.04,"low":11206.49,"close":11238.97,"volume":32.22579,"closeTime":1596058199999},{"openTime":1596058200000,"open":11233.46,"high":11273.18,"low":11231.46,"close":11243.64,"volume":15.956355,"closeTime":1596059099999},{"openTime":1596059100000,"open":11244.94,"high":11357,"low":11238.01,"close":11302.29,"volume":54.587513,"closeTime":1596059999999},{"openTime":1596060000000,"open":11303.86,"high":11329.43,"low":11266.94,"close":11296.36,"volume":41.817165,"closeTime":1596060899999},{"openTime":1596060900000,"open":11294.99,"high":11302.71,"low":11262.95,"close":11279.56,"volume":18.694788,"closeTime":1596061799999},{"openTime":1596061800000,"open":11275.39,"high":11288.08,"low":11238.24,"close":11288.06,"volume":13.56896,"closeTime":1596062699999},{"openTime":1596062700000,"open":11288.06,"high":11288.06,"low":11255.79,"close":11255.79,"volume":12.201559,"closeTime":1596063599999},{"openTime":1596063600000,"open":11252.36,"high":11256.53,"low":11182,"close":11218.47,"volume":10.742589,"closeTime":1596064499999},{"openTime":1596064500000,"open":11217.35,"high":11218.43,"low":11058.78,"close":11130.7,"volume":43.503695,"closeTime":1596065399999},{"openTime":1596065400000,"open":11128.79,"high":11128.79,"low":11053.05,"close":11106.68,"volume":17.16234,"closeTime":1596066299999},{"openTime":1596066300000,"open":11100.31,"high":11124.67,"low":11084.27,"close":11114.24,"volume":4.806909,"closeTime":1596067199999},{"openTime":1596067200000,"open":11107.14,"high":11110.68,"low":10985.27,"close":11055.86,"volume":46.597268,"closeTime":1596068099999},{"openTime":1596068100000,"open":11055.86,"high":11079.7,"low":11037.2,"close":11073.64,"volume":9.981909,"closeTime":1596068999999},{"openTime":1596069000000,"open":11068.98,"high":11099.21,"low":11060.11,"close":11087.48,"volume":8.664753,"closeTime":1596069899999},{"openTime":1596069900000,"open":11088.32,"high":11125.65,"low":11076.64,"close":11125.49,"volume":10.802035,"closeTime":1596070799999},{"openTime":1596070800000,"open":11124.3,"high":11130.52,"low":11098.88,"close":11120.74,"volume":12.52953,"closeTime":1596071699999},{"openTime":1596071700000,"open":11116.97,"high":11116.97,"low":11087.93,"close":11093.74,"volume":5.022112,"closeTime":1596072599999},{"openTime":1596072600000,"open":11090.95,"high":11093.91,"low":11076.64,"close":11093.91,"volume":5.895091,"closeTime":1596073499999},{"openTime":1596073500000,"open":11093.17,"high":11105.09,"low":11050.39,"close":11060.85,"volume":7.43321,"closeTime":1596074399999},{"openTime":1596074400000,"open":11053.12,"high":11097.33,"low":11051.93,"close":11088.87,"volume":7.391528,"closeTime":1596075299999},{"openTime":1596075300000,"open":11090.07,"high":11103.54,"low":11081.19,"close":11092.87,"volume":7.00997,"closeTime":1596076199999},{"openTime":1596076200000,"open":11084.39,"high":11084.39,"low":11011.13,"close":11014.63,"volume":29.37229,"closeTime":1596077099999},{"openTime":1596077100000,"open":11010.4,"high":11028.36,"low":10956.01,"close":10986.69,"volume":16.090238,"closeTime":1596077999999},{"openTime":1596078000000,"open":10986.77,"high":11035.85,"low":10964.9,"close":11025.97,"volume":8.594807,"closeTime":1596078899999},{"openTime":1596078900000,"open":11026.48,"high":11058.73,"low":11014.53,"close":11038.6,"volume":15.348985,"closeTime":1596079799999},{"openTime":1596079800000,"open":11034.35,"high":11038.35,"low":11018.11,"close":11028.69,"volume":4.785132,"closeTime":1596080699999},{"openTime":1596080700000,"open":11014.48,"high":11020.47,"low":10992.36,"close":10994.18,"volume":4.433646,"closeTime":1596081599999},{"openTime":1596081600000,"open":10991.63,"high":11043.95,"low":10979.87,"close":11043.25,"volume":4.805886,"closeTime":1596082499999},{"openTime":1596082500000,"open":11038,"high":11052.22,"low":11036.39,"close":11052.22,"volume":6.052388,"closeTime":1596083399999},{"openTime":1596083400000,"open":11050.76,"high":11054.82,"low":11024.66,"close":11029.32,"volume":7.482827,"closeTime":1596084299999},{"openTime":1596084300000,"open":11033.41,"high":11044.96,"low":11027.62,"close":11032.43,"volume":4.808316,"closeTime":1596085199999},{"openTime":1596085200000,"open":11034.64,"high":11040.53,"low":11011.28,"close":11016.81,"volume":9.369011,"closeTime":1596086099999},{"openTime":1596086100000,"open":11014.89,"high":11019.64,"low":10994.93,"close":11007.43,"volume":11.239795,"closeTime":1596086999999},{"openTime":1596087000000,"open":11007.43,"high":11008.39,"low":10968.74,"close":10982.77,"volume":4.96918,"closeTime":1596087899999},{"openTime":1596087900000,"open":10982.77,"high":11016.12,"low":10982.48,"close":10997.93,"volume":5.449874,"closeTime":1596088799999},{"openTime":1596088800000,"open":10988.31,"high":11028.54,"low":10922.23,"close":11008.76,"volume":40.106544,"closeTime":1596089699999},{"openTime":1596089700000,"open":11008.76,"high":11030.96,"low":11007.19,"close":11030.96,"volume":8.802418,"closeTime":1596090599999},{"openTime":1596090600000,"open":11031.37,"high":11031.38,"low":10983.36,"close":10993.14,"volume":8.057386,"closeTime":1596091499999},{"openTime":1596091500000,"open":10991.4,"high":11009.41,"low":10989.52,"close":11009.41,"volume":14.002717,"closeTime":1596092399999},{"openTime":1596092400000,"open":11006.88,"high":11008.43,"low":10964.85,"close":10973.61,"volume":25.517489,"closeTime":1596093299999},{"openTime":1596093300000,"open":10973.61,"high":10985.49,"low":10956.04,"close":10982.76,"volume":13.489724,"closeTime":1596094199999},{"openTime":1596094200000,"open":10983.08,"high":10983.09,"low":10912.87,"close":10917.08,"volume":36.497878,"closeTime":1596095099999},{"openTime":1596095100000,"open":10913.77,"high":10949.78,"low":10900.32,"close":10944.32,"volume":14.302667,"closeTime":1596095999999},{"openTime":1596096000000,"open":10949.7,"high":10975.26,"low":10944.28,"close":10970.02,"volume":11.396763,"closeTime":1596096899999},{"openTime":1596096900000,"open":10971.82,"high":10974.48,"low":10942.4,"close":10943.77,"volume":16.976239,"closeTime":1596097799999},{"openTime":1596097800000,"open":10947.35,"high":10982.29,"low":10947.34,"close":10978.46,"volume":6.33148,"closeTime":1596098699999},{"openTime":1596098700000,"open":10978.46,"high":11015.93,"low":10973.09,"close":11011.21,"volume":10.920621,"closeTime":1596099599999},{"openTime":1596099600000,"open":11012.39,"high":11012.39,"low":10983.73,"close":11002.25,"volume":7.086827,"closeTime":1596100499999},{"openTime":1596100500000,"open":10999.55,"high":11001.9,"low":10972.92,"close":10977.65,"volume":6.652184,"closeTime":1596101399999},{"openTime":1596101400000,"open":10977.6,"high":10987.36,"low":10957.91,"close":10957.91,"volume":18.154908,"closeTime":1596102299999},{"openTime":1596102300000,"open":10953.06,"high":10989.51,"low":10949.14,"close":10989.51,"volume":6.347629,"closeTime":1596103199999},{"openTime":1596103200000,"open":10987.27,"high":10988.41,"low":10955.36,"close":10959.2,"volume":4.302466,"closeTime":1596104099999},{"openTime":1596104100000,"open":10957.76,"high":10967.8,"low":10943.3,"close":10955.2,"volume":4.811619,"closeTime":1596104999999},{"openTime":1596105000000,"open":10957.62,"high":10962.65,"low":10930,"close":10935.21,"volume":39.206263,"closeTime":1596105899999},{"openTime":1596105900000,"open":10935,"high":10946.27,"low":10915.77,"close":10945.76,"volume":23.242703,"closeTime":1596106799999},{"openTime":1596106800000,"open":10940.44,"high":10949.58,"low":10904.41,"close":10904.41,"volume":5.743916,"closeTime":1596107699999},{"openTime":1596107700000,"open":10911.3,"high":10949.66,"low":10893.15,"close":10930.74,"volume":10.712581,"closeTime":1596108599999},{"openTime":1596108600000,"open":10930.74,"high":10950,"low":10915.8,"close":10940.38,"volume":15.336402,"closeTime":1596109499999},{"openTime":1596109500000,"open":10940.46,"high":10943.31,"low":10920.89,"close":10927.67,"volume":3.990856,"closeTime":1596110399999},{"openTime":1596110400000,"open":10929.15,"high":10985.92,"low":10926.26,"close":10985.92,"volume":31.972548,"closeTime":1596111299999},{"openTime":1596111300000,"open":10985.92,"high":10993.37,"low":10965.74,"close":10969.38,"volume":32.292451,"closeTime":1596112199999},{"openTime":1596112200000,"open":10969.63,"high":10973.57,"low":10948.37,"close":10955.81,"volume":16.794327,"closeTime":1596113099999},{"openTime":1596113100000,"open":10951.71,"high":10953.92,"low":10936.66,"close":10937.35,"volume":4.687666,"closeTime":1596113999999},{"openTime":1596114000000,"open":10937.35,"high":10989.24,"low":10833,"close":10979.98,"volume":39.373063,"closeTime":1596114899999},{"openTime":1596114900000,"open":10976.35,"high":11009.52,"low":10966.16,"close":10985.68,"volume":25.766685,"closeTime":1596115799999},{"openTime":1596115800000,"open":10978.27,"high":11040,"low":10977.72,"close":11035.6,"volume":10.991909,"closeTime":1596116699999},{"openTime":1596116700000,"open":11035.6,"high":11039.66,"low":11015.2,"close":11024.45,"volume":8.96131,"closeTime":1596117599999},{"openTime":1596117600000,"open":11024.21,"high":11024.21,"low":10978.09,"close":10993.25,"volume":10.799073,"closeTime":1596118499999},{"openTime":1596118500000,"open":10987.93,"high":11009.19,"low":10968.19,"close":10991.77,"volume":13.785454,"closeTime":1596119399999},{"openTime":1596119400000,"open":10993.83,"high":10993.83,"low":10954.26,"close":10963.69,"volume":17.365135,"closeTime":1596120299999},{"openTime":1596120300000,"open":10959.23,"high":10970.71,"low":10956.08,"close":10968.23,"volume":7.763455,"closeTime":1596121199999},{"openTime":1596121200000,"open":10970.03,"high":10989.33,"low":10970.03,"close":10983.81,"volume":2.965036,"closeTime":1596122099999},{"openTime":1596122100000,"open":10983.04,"high":10987,"low":10969.02,"close":10985.93,"volume":10.083694,"closeTime":1596122999999},{"openTime":1596123000000,"open":10988.5,"high":11010.62,"low":10988.5,"close":11010.62,"volume":6.739772,"closeTime":1596123899999},{"openTime":1596123900000,"open":11009.41,"high":11020.12,"low":10996.52,"close":11014.8,"volume":8.570834,"closeTime":1596124799999},{"openTime":1596124800000,"open":11017.59,"high":11045.31,"low":10982.32,"close":10989.42,"volume":32.541318,"closeTime":1596125699999},{"openTime":1596125700000,"open":10988.23,"high":11012.83,"low":10976.19,"close":10987.88,"volume":16.557437,"closeTime":1596126599999},{"openTime":1596126600000,"open":10991.07,"high":11011.95,"low":10984.6,"close":11011.95,"volume":7.890509,"closeTime":1596127499999},{"openTime":1596127500000,"open":11009.68,"high":11035.33,"low":11002.99,"close":11026.39,"volume":8.304566,"closeTime":1596128399999},{"openTime":1596128400000,"open":11024.76,"high":11048.72,"low":11016.13,"close":11016.13,"volume":7.485876,"closeTime":1596129299999},{"openTime":1596129300000,"open":11016.14,"high":11021.63,"low":11004.32,"close":11005.96,"volume":7.630757,"closeTime":1596130199999},{"openTime":1596130200000,"open":11008.67,"high":11014.54,"low":11001.47,"close":11009.74,"volume":6.521657,"closeTime":1596131099999},{"openTime":1596131100000,"open":11007.39,"high":11057.76,"low":11002.41,"close":11050.54,"volume":16.337717,"closeTime":1596131999999},{"openTime":1596132000000,"open":11046.77,"high":11087.85,"low":11044.13,"close":11079.02,"volume":13.852441,"closeTime":1596132899999},{"openTime":1596132900000,"open":11078.97,"high":11099.21,"low":11073.37,"close":11082.44,"volume":17.274397,"closeTime":1596133799999},{"openTime":1596133800000,"open":11088.02,"high":11103.54,"low":11081.69,"close":11092.09,"volume":16.18174,"closeTime":1596134699999},{"openTime":1596134700000,"open":11091.67,"high":11104.88,"low":11079.46,"close":11101.83,"volume":25.183149,"closeTime":1596135599999},{"openTime":1596135600000,"open":11103.89,"high":11143.97,"low":11091.76,"close":11122.93,"volume":18.721762,"closeTime":1596136499999},{"openTime":1596136500000,"open":11135.34,"high":11152.82,"low":11102.71,"close":11107.93,"volume":16.332471,"closeTime":1596137399999},{"openTime":1596137400000,"open":11112.05,"high":11119.23,"low":11093,"close":11117.13,"volume":10.710015,"closeTime":1596138299999},{"openTime":1596138300000,"open":11117.57,"high":11144.44,"low":11116.41,"close":11131.36,"volume":6.293681,"closeTime":1596139199999},{"openTime":1596139200000,"open":11133.4,"high":11169.58,"low":11131.15,"close":11148.12,"volume":26.346932,"closeTime":1596140099999},{"openTime":1596140100000,"open":11150.65,"high":11177.26,"low":11141.57,"close":11164.56,"volume":19.933895,"closeTime":1596140999999},{"openTime":1596141000000,"open":11160.15,"high":11183.13,"low":11150.64,"close":11162.63,"volume":12.393156,"closeTime":1596141899999},{"openTime":1596141900000,"open":11162.96,"high":11185.99,"low":11142.93,"close":11149.75,"volume":21.911771,"closeTime":1596142799999},{"openTime":1596142800000,"open":11149.76,"high":11180.06,"low":11099.21,"close":11133.65,"volume":11.322542,"closeTime":1596143699999},{"openTime":1596143700000,"open":11135.33,"high":11163.19,"low":11095.54,"close":11113.4,"volume":13.200228,"closeTime":1596144599999},{"openTime":1596144600000,"open":11117.18,"high":11144.53,"low":11098.62,"close":11104.98,"volume":13.736802,"closeTime":1596145499999},{"openTime":1596145500000,"open":11100,"high":11112.08,"low":11079.54,"close":11099.15,"volume":21.055879,"closeTime":1596146399999},{"openTime":1596146400000,"open":11098.43,"high":11126.89,"low":11098.43,"close":11126.89,"volume":6.906358,"closeTime":1596147299999},{"openTime":1596147300000,"open":11128.56,"high":11128.68,"low":11106.12,"close":11122.01,"volume":4.141061,"closeTime":1596148199999},{"openTime":1596148200000,"open":11123.71,"high":11149.52,"low":11111.81,"close":11115.69,"volume":9.187347,"closeTime":1596149099999},{"openTime":1596149100000,"open":11116.67,"high":11179.01,"low":11111.63,"close":11179.01,"volume":13.5085,"closeTime":1596149999999},{"openTime":1596150000000,"open":11186,"high":11188.82,"low":11149.1,"close":11168.47,"volume":16.133738,"closeTime":1596150899999},{"openTime":1596150900000,"open":11168.47,"high":11178.13,"low":11137.06,"close":11143.42,"volume":17.515682,"closeTime":1596151799999},{"openTime":1596151800000,"open":11142.54,"high":11153.18,"low":11121.97,"close":11129.88,"volume":4.754427,"closeTime":1596152699999},{"openTime":1596152700000,"open":11127.85,"high":11139.25,"low":11103.9,"close":11115.56,"volume":3.379541,"closeTime":1596153599999},{"openTime":1596153600000,"open":11113.99,"high":11149.44,"low":11102.05,"close":11105.4,"volume":6.198703,"closeTime":1596154499999},{"openTime":1596154500000,"open":11102.08,"high":11116.7,"low":11087.9,"close":11106.94,"volume":4.182163,"closeTime":1596155399999},{"openTime":1596155400000,"open":11109.15,"high":11111.13,"low":11067.49,"close":11078.86,"volume":7.456473,"closeTime":1596156299999},{"openTime":1596156300000,"open":11078.2,"high":11078.2,"low":11042.42,"close":11058.19,"volume":4.743879,"closeTime":1596157199999},{"openTime":1596157200000,"open":11055.06,"high":11070.74,"low":11054.75,"close":11065.77,"volume":2.738469,"closeTime":1596158099999},{"openTime":1596158100000,"open":11061.96,"high":11061.96,"low":10994.83,"close":11010.17,"volume":14.396756,"closeTime":1596158999999},{"openTime":1596159000000,"open":10999.44,"high":11010.59,"low":10973.02,"close":10984.99,"volume":23.973687,"closeTime":1596159899999},{"openTime":1596159900000,"open":10983.69,"high":11032.36,"low":10972.41,"close":11026.12,"volume":8.371243,"closeTime":1596160799999},{"openTime":1596160800000,"open":11023.19,"high":11031.4,"low":11002.72,"close":11028.48,"volume":6.848985,"closeTime":1596161699999},{"openTime":1596161700000,"open":11032.35,"high":11037.3,"low":11008.75,"close":11037.3,"volume":5.623311,"closeTime":1596162599999},{"openTime":1596162600000,"open":11029.74,"high":11029.74,"low":11005.74,"close":11011.57,"volume":2.51328,"closeTime":1596163499999},{"openTime":1596163500000,"open":11006.48,"high":11022.47,"low":11004,"close":11004.01,"volume":7.412734,"closeTime":1596164399999},{"openTime":1596164400000,"open":11005.57,"high":11040.46,"low":11003.06,"close":11028.34,"volume":7.200464,"closeTime":1596165299999},{"openTime":1596165300000,"open":11026.34,"high":11037.53,"low":11009.93,"close":11036.34,"volume":6.338463,"closeTime":1596166199999},{"openTime":1596166200000,"open":11036.34,"high":11038.65,"low":10984.88,"close":11000,"volume":9.947821,"closeTime":1596167099999},{"openTime":1596167100000,"open":10990.67,"high":11010.38,"low":10983.87,"close":10987.4,"volume":6.791897,"closeTime":1596167999999},{"openTime":1596168000000,"open":10989.87,"high":11020.95,"low":10984.4,"close":10992.09,"volume":27.119825,"closeTime":1596168899999},{"openTime":1596168900000,"open":10992.07,"high":11024.14,"low":10992.06,"close":11016.08,"volume":6.231446,"closeTime":1596169799999},{"openTime":1596169800000,"open":11013.07,"high":11039.47,"low":11009.22,"close":11038.87,"volume":5.568435,"closeTime":1596170699999},{"openTime":1596170700000,"open":11040.01,"high":11069.29,"low":11039.59,"close":11064.31,"volume":15.706188,"closeTime":1596171599999},{"openTime":1596171600000,"open":11063.59,"high":11064.06,"low":11046.32,"close":11058.03,"volume":8.911101,"closeTime":1596172499999},{"openTime":1596172500000,"open":11058.1,"high":11068.27,"low":11044.58,"close":11063,"volume":9.123741,"closeTime":1596173399999},{"openTime":1596173400000,"open":11065.14,"high":11067.51,"low":11044.12,"close":11044.57,"volume":3.604505,"closeTime":1596174299999},{"openTime":1596174300000,"open":11045.67,"high":11062.25,"low":11044.7,"close":11049.94,"volume":5.284375,"closeTime":1596175199999},{"openTime":1596175200000,"open":11052.26,"high":11069.15,"low":11050.46,"close":11069.15,"volume":69.050096,"closeTime":1596176099999},{"openTime":1596176100000,"open":11069.15,"high":11132.61,"low":11067.9,"close":11112.98,"volume":44.829099,"closeTime":1596176999999},{"openTime":1596177000000,"open":11111.37,"high":11135.37,"low":11111.37,"close":11123.83,"volume":22.782366,"closeTime":1596177899999},{"openTime":1596177900000,"open":11117.48,"high":11168.29,"low":11114.51,"close":11158.91,"volume":24.038925,"closeTime":1596178799999},{"openTime":1596178800000,"open":11156.66,"high":11167.38,"low":11108.17,"close":11116.36,"volume":13.384539,"closeTime":1596179699999},{"openTime":1596179700000,"open":11114.55,"high":11135.21,"low":11107.48,"close":11126.23,"volume":23.475416,"closeTime":1596180599999},{"openTime":1596180600000,"open":11123.99,"high":11155.73,"low":11122.6,"close":11150.5,"volume":45.128463,"closeTime":1596181499999},{"openTime":1596181500000,"open":11147.94,"high":11158.58,"low":11132.2,"close":11145.2,"volume":47.364809,"closeTime":1596182399999},{"openTime":1596182400000,"open":11147.15,"high":11172.18,"low":11102.76,"close":11164.65,"volume":39.266951,"closeTime":1596183299999},{"openTime":1596183300000,"open":11169.02,"high":11202.52,"low":11147.48,"close":11171.07,"volume":39.635782,"closeTime":1596184199999},{"openTime":1596184200000,"open":11179.37,"high":11179.37,"low":11138.23,"close":11154.13,"volume":7.797468,"closeTime":1596185099999},{"openTime":1596185100000,"open":11145.08,"high":11155.05,"low":11128.32,"close":11130,"volume":24.459186,"closeTime":1596185999999},{"openTime":1596186000000,"open":11132.78,"high":11157.84,"low":11117.37,"close":11153.14,"volume":8.239866,"closeTime":1596186899999},{"openTime":1596186900000,"open":11153.14,"high":11158.76,"low":11131.2,"close":11131.21,"volume":10.226632,"closeTime":1596187799999},{"openTime":1596187800000,"open":11137.4,"high":11147.25,"low":11112.53,"close":11118.81,"volume":9.29357,"closeTime":1596188699999},{"openTime":1596188700000,"open":11123.94,"high":11124.16,"low":11113.75,"close":11124.15,"volume":4.130007,"closeTime":1596189599999},{"openTime":1596189600000,"open":11124.6,"high":11158.76,"low":11116.64,"close":11157.22,"volume":8.957936,"closeTime":1596190499999},{"openTime":1596190500000,"open":11150.79,"high":11157.6,"low":11140.57,"close":11150,"volume":5.789427,"closeTime":1596191399999},{"openTime":1596191400000,"open":11144.18,"high":11182.2,"low":11140.25,"close":11159.25,"volume":29.190887,"closeTime":1596192299999},{"openTime":1596192300000,"open":11159.3,"high":11194.6,"low":11159.3,"close":11189.78,"volume":10.030308,"closeTime":1596193199999},{"openTime":1596193200000,"open":11186.31,"high":11186.37,"low":11163.61,"close":11169.94,"volume":4.399138,"closeTime":1596194099999},{"openTime":1596194100000,"open":11161.84,"high":11164.94,"low":11150.89,"close":11164.94,"volume":13.682205,"closeTime":1596194999999},{"openTime":1596195000000,"open":11160.08,"high":11165.43,"low":11149.8,"close":11163.26,"volume":3.152614,"closeTime":1596195899999},{"openTime":1596195900000,"open":11165.43,"high":11237.66,"low":11165.43,"close":11225.52,"volume":33.340614,"closeTime":1596196799999},{"openTime":1596196800000,"open":11233.1,"high":11233.1,"low":11176.64,"close":11195.52,"volume":34.605797,"closeTime":1596197699999},{"openTime":1596197700000,"open":11195.52,"high":11225.01,"low":11192.16,"close":11222.82,"volume":20.696976,"closeTime":1596198599999},{"openTime":1596198600000,"open":11219.99,"high":11233.43,"low":11198.27,"close":11222.37,"volume":16.463483,"closeTime":1596199499999},{"openTime":1596199500000,"open":11224.93,"high":11242.74,"low":11193.69,"close":11238.99,"volume":29.066586,"closeTime":1596200399999},{"openTime":1596200400000,"open":11244,"high":11249.94,"low":11180.01,"close":11198.46,"volume":18.094005,"closeTime":1596201299999},{"openTime":1596201300000,"open":11195.95,"high":11209.39,"low":11135.33,"close":11150.27,"volume":40.620789,"closeTime":1596202199999},{"openTime":1596202200000,"open":11150.15,"high":11161.18,"low":11121.47,"close":11131.18,"volume":22.591847,"closeTime":1596203099999},{"openTime":1596203100000,"open":11131.19,"high":11159.85,"low":11117.17,"close":11158.4,"volume":6.675923,"closeTime":1596203999999},{"openTime":1596204000000,"open":11157.28,"high":11186.6,"low":11148.96,"close":11183.4,"volume":20.120652,"closeTime":1596204899999},{"openTime":1596204900000,"open":11177.16,"high":11200,"low":11168.82,"close":11176.77,"volume":7.439135,"closeTime":1596205799999},{"openTime":1596205800000,"open":11168.05,"high":11226.17,"low":11168.05,"close":11217.37,"volume":35.801371,"closeTime":1596206699999},{"openTime":1596206700000,"open":11216.13,"high":11262.2,"low":11207.12,"close":11262.2,"volume":65.236071,"closeTime":1596207599999},{"openTime":1596207600000,"open":11263.46,"high":11271.83,"low":11236.8,"close":11261.41,"volume":32.893781,"closeTime":1596208499999},{"openTime":1596208500000,"open":11259.65,"high":11305.37,"low":11253.44,"close":11294.52,"volume":84.281852,"closeTime":1596209399999},{"openTime":1596209400000,"open":11294.67,"high":11386,"low":11294.67,"close":11320.57,"volume":100.523924,"closeTime":1596210299999},{"openTime":1596210300000,"open":11327.37,"high":11375.6,"low":11324.11,"close":11360.49,"volume":27.253502,"closeTime":1596211199999},{"openTime":1596211200000,"open":11358.84,"high":11455.17,"low":11330.44,"close":11445.89,"volume":99.216714,"closeTime":1596212099999},{"openTime":1596212100000,"open":11446.62,"high":11458.91,"low":11225.8,"close":11290.92,"volume":191.346798,"closeTime":1596212999999},{"openTime":1596213000000,"open":11291.32,"high":11351.12,"low":11280.56,"close":11350.32,"volume":24.565947,"closeTime":1596213899999},{"openTime":1596213900000,"open":11350.32,"high":11375.9,"low":11322.78,"close":11363.89,"volume":35.41405,"closeTime":1596214799999},{"openTime":1596214800000,"open":11365,"high":11367.52,"low":11297.01,"close":11305.54,"volume":24.562998,"closeTime":1596215699999},{"openTime":1596215700000,"open":11305.54,"high":11342.78,"low":11297.79,"close":11325.11,"volume":14.885864,"closeTime":1596216599999},{"openTime":1596216600000,"open":11329.89,"high":11338.6,"low":11295.35,"close":11319.88,"volume":53.059118,"closeTime":1596217499999},{"openTime":1596217500000,"open":11323.87,"high":11324.01,"low":11285.28,"close":11292.08,"volume":26.779574,"closeTime":1596218399999},{"openTime":1596218400000,"open":11289.49,"high":11296.32,"low":11260,"close":11284.4,"volume":29.154691,"closeTime":1596219299999},{"openTime":1596219300000,"open":11290.95,"high":11309.52,"low":11290.25,"close":11307.6,"volume":15.967405,"closeTime":1596220199999},{"openTime":1596220200000,"open":11307.44,"high":11313.32,"low":11261.58,"close":11272.05,"volume":20.285551,"closeTime":1596221099999},{"openTime":1596221100000,"open":11274.25,"high":11281.77,"low":11234,"close":11248.37,"volume":24.160238,"closeTime":1596221999999},{"openTime":1596222000000,"open":11250.23,"high":11284,"low":11245.17,"close":11282.47,"volume":9.976756,"closeTime":1596222899999},{"openTime":1596222900000,"open":11277.49,"high":11292.67,"low":11267.65,"close":11288.66,"volume":12.176337,"closeTime":1596223799999},{"openTime":1596223800000,"open":11286.44,"high":11323.59,"low":11286.44,"close":11311.79,"volume":14.392298,"closeTime":1596224699999},{"openTime":1596224700000,"open":11308.76,"high":11332.86,"low":11306.64,"close":11332.86,"volume":13.95359,"closeTime":1596225599999},{"openTime":1596225600000,"open":11329.71,"high":11364.71,"low":11328.97,"close":11358.58,"volume":28.345692,"closeTime":1596226499999},{"openTime":1596226500000,"open":11357.5,"high":11427.06,"low":11341.93,"close":11412.53,"volume":57.984843,"closeTime":1596227399999},{"openTime":1596227400000,"open":11419.18,"high":11428.65,"low":11368.42,"close":11386.11,"volume":25.129966,"closeTime":1596228299999},{"openTime":1596228300000,"open":11386.35,"high":11388.72,"low":11331,"close":11343.27,"volume":23.345776,"closeTime":1596229199999},{"openTime":1596229200000,"open":11345.51,"high":11417.64,"low":11312.63,"close":11398.34,"volume":38.310155,"closeTime":1596230099999},{"openTime":1596230100000,"open":11396.81,"high":11408.07,"low":11376.71,"close":11395.15,"volume":22.289844,"closeTime":1596230999999},{"openTime":1596231000000,"open":11394.4,"high":11435.75,"low":11389.55,"close":11423.4,"volume":26.064081,"closeTime":1596231899999},{"openTime":1596231900000,"open":11423.4,"high":11423.4,"low":11344.17,"close":11399.14,"volume":32.740414,"closeTime":1596232799999},{"openTime":1596232800000,"open":11399.24,"high":11421.2,"low":11357.33,"close":11390.17,"volume":53.92803,"closeTime":1596233699999},{"openTime":1596233700000,"open":11387.82,"high":11389,"low":11355,"close":11363.83,"volume":30.265691,"closeTime":1596234599999},{"openTime":1596234600000,"open":11362.73,"high":11377.71,"low":11353.32,"close":11370,"volume":42.48064,"closeTime":1596235499999},{"openTime":1596235500000,"open":11363.71,"high":11363.71,"low":11307.51,"close":11316.48,"volume":27.326392,"closeTime":1596236399999},{"openTime":1596236400000,"open":11308.18,"high":11330.56,"low":11296,"close":11313.56,"volume":5.610435,"closeTime":1596237299999},{"openTime":1596237300000,"open":11310.49,"high":11335.32,"low":11301.07,"close":11323.28,"volume":5.098505,"closeTime":1596238199999},{"openTime":1596238200000,"open":11323.28,"high":11354.37,"low":11322.57,"close":11346.32,"volume":12.551448,"closeTime":1596239099999},{"openTime":1596239100000,"open":11348.95,"high":11357.54,"low":11340.6,"close":11357.54,"volume":8.589441,"closeTime":1596239999999},{"openTime":1596240000000,"open":11353.48,"high":11400,"low":11312.64,"close":11333.32,"volume":15.433947,"closeTime":1596240899999},{"openTime":1596240900000,"open":11333.9,"high":11351.86,"low":11237.08,"close":11289.58,"volume":43.822286,"closeTime":1596241799999},{"openTime":1596241800000,"open":11284.4,"high":11284.4,"low":11242.56,"close":11283.82,"volume":25.796951,"closeTime":1596242699999},{"openTime":1596242700000,"open":11282.93,"high":11295,"low":11254.04,"close":11266.37,"volume":14.219548,"closeTime":1596243599999},{"openTime":1596243600000,"open":11256.47,"high":11305.89,"low":11241.17,"close":11290.21,"volume":8.882635,"closeTime":1596244499999},{"openTime":1596244500000,"open":11284.8,"high":11306.5,"low":11284.8,"close":11302.15,"volume":4.002249,"closeTime":1596245399999},{"openTime":1596245400000,"open":11294.91,"high":11316.93,"low":11290.15,"close":11293.72,"volume":3.876778,"closeTime":1596246299999},{"openTime":1596246300000,"open":11290.05,"high":11290.05,"low":11279,"close":11280.79,"volume":3.415153,"closeTime":1596247199999},{"openTime":1596247200000,"open":11277.51,"high":11313.11,"low":11276.15,"close":11313.11,"volume":4.55566,"closeTime":1596248099999},{"openTime":1596248100000,"open":11310.48,"high":11332.37,"low":11300,"close":11324.68,"volume":20.10562,"closeTime":1596248999999},{"openTime":1596249000000,"open":11322.44,"high":11351.45,"low":11317.21,"close":11351.45,"volume":46.358564,"closeTime":1596249899999},{"openTime":1596249900000,"open":11352.75,"high":11352.93,"low":11335.03,"close":11341.86,"volume":24.665041,"closeTime":1596250799999},{"openTime":1596250800000,"open":11333.73,"high":11367.79,"low":11330.46,"close":11363.36,"volume":12.333839,"closeTime":1596251699999},{"openTime":1596251700000,"open":11357.01,"high":11388.04,"low":11354.94,"close":11388.04,"volume":29.737974,"closeTime":1596252599999},{"openTime":1596252600000,"open":11383.97,"high":11412.63,"low":11367.2,"close":11405.59,"volume":23.612487,"closeTime":1596253499999},{"openTime":1596253500000,"open":11402.78,"high":11409.74,"low":11367.66,"close":11375.38,"volume":42.143311,"closeTime":1596254399999},{"openTime":1596254400000,"open":11375.38,"high":11396.26,"low":11345,"close":11396.26,"volume":30.267013,"closeTime":1596255299999},{"openTime":1596255300000,"open":11391.11,"high":11416.69,"low":11380.27,"close":11388.53,"volume":24.210058,"closeTime":1596256199999},{"openTime":1596256200000,"open":11388.53,"high":11434.85,"low":11384.8,"close":11424.15,"volume":23.203205,"closeTime":1596257099999},{"openTime":1596257100000,"open":11424.16,"high":11424.34,"low":11389.9,"close":11395.71,"volume":10.750519,"closeTime":1596257999999},{"openTime":1596258000000,"open":11394.79,"high":11465.88,"low":11382.02,"close":11442.07,"volume":41.689435,"closeTime":1596258899999},{"openTime":1596258900000,"open":11443.85,"high":11507.87,"low":11426.91,"close":11499.78,"volume":62.043809,"closeTime":1596259799999},{"openTime":1596259800000,"open":11509,"high":11576,"low":11459.36,"close":11558.19,"volume":66.735505,"closeTime":1596260699999},{"openTime":1596260700000,"open":11558.15,"high":11665.27,"low":11522.19,"close":11620.06,"volume":57.092979,"closeTime":1596261599999},{"openTime":1596261600000,"open":11620.02,"high":11664.56,"low":11571,"close":11661.42,"volume":55.340656,"closeTime":1596262499999},{"openTime":1596262500000,"open":11664.6,"high":11761.53,"low":11663.99,"close":11723.33,"volume":63.859244,"closeTime":1596263399999},{"openTime":1596263400000,"open":11723.33,"high":11724.66,"low":11595.28,"close":11641.4,"volume":48.52574,"closeTime":1596264299999},{"openTime":1596264300000,"open":11640.28,"high":11683.51,"low":11632.13,"close":11655.94,"volume":15.861728,"closeTime":1596265199999},{"openTime":1596265200000,"open":11659.46,"high":11675.78,"low":11602.32,"close":11623.33,"volume":23.690471,"closeTime":1596266099999},{"openTime":1596266100000,"open":11621.05,"high":11639.66,"low":11587.2,"close":11608.75,"volume":10.353977,"closeTime":1596266999999},{"openTime":1596267000000,"open":11605.45,"high":11635,"low":11605.45,"close":11632.54,"volume":13.543423,"closeTime":1596267899999},{"openTime":1596267900000,"open":11635.56,"high":11692.66,"low":11635.56,"close":11672.84,"volume":36.392886,"closeTime":1596268799999},{"openTime":1596268800000,"open":11668,"high":11728.78,"low":11666.2,"close":11706.7,"volume":26.957641,"closeTime":1596269699999},{"openTime":1596269700000,"open":11706.43,"high":11709.19,"low":11641.17,"close":11648.83,"volume":13.381832,"closeTime":1596270599999},{"openTime":1596270600000,"open":11644.71,"high":11700.05,"low":11644.71,"close":11698.18,"volume":9.920655,"closeTime":1596271499999},{"openTime":1596271500000,"open":11694.11,"high":11699.57,"low":11668.33,"close":11682.78,"volume":4.913219,"closeTime":1596272399999},{"openTime":1596272400000,"open":11687.08,"high":11695.29,"low":11641.17,"close":11665.7,"volume":10.21072,"closeTime":1596273299999},{"openTime":1596273300000,"open":11662.86,"high":11725.06,"low":11660,"close":11720.65,"volume":9.387831,"closeTime":1596274199999},{"openTime":1596274200000,"open":11723.94,"high":11733.2,"low":11682.86,"close":11695.41,"volume":10.080657,"closeTime":1596275099999},{"openTime":1596275100000,"open":11692.34,"high":11720,"low":11691.57,"close":11712.53,"volume":2.915497,"closeTime":1596275999999},{"openTime":1596276000000,"open":11711.29,"high":11740.61,"low":11693.56,"close":11723.64,"volume":4.3918,"closeTime":1596276899999},{"openTime":1596276900000,"open":11723.91,"high":11726.7,"low":11621.57,"close":11646.27,"volume":33.584977,"closeTime":1596277799999},{"openTime":1596277800000,"open":11644.12,"high":11669.39,"low":11600,"close":11630.13,"volume":28.961825,"closeTime":1596278699999},{"openTime":1596278700000,"open":11629.16,"high":11655.57,"low":11606.07,"close":11632.94,"volume":28.350947,"closeTime":1596279599999},{"openTime":1596279600000,"open":11632,"high":11649.57,"low":11563,"close":11649.57,"volume":48.179925,"closeTime":1596280499999},{"openTime":1596280500000,"open":11650,"high":11652.84,"low":11618.95,"close":11637.38,"volume":39.658588,"closeTime":1596281399999},{"openTime":1596281400000,"open":11637.38,"high":11647.56,"low":11626.09,"close":11630.19,"volume":25.640697,"closeTime":1596282299999},{"openTime":1596282300000,"open":11629.27,"high":11669.25,"low":11629.27,"close":11669.25,"volume":15.80754,"closeTime":1596283199999},{"openTime":1596283200000,"open":11669.25,"high":11700,"low":11660.24,"close":11690.16,"volume":33.598501,"closeTime":1596284099999},{"openTime":1596284100000,"open":11683.15,"high":11687.84,"low":11666.81,"close":11675.13,"volume":11.46376,"closeTime":1596284999999},{"openTime":1596285000000,"open":11670.48,"high":11670.48,"low":11644.77,"close":11648.01,"volume":3.983033,"closeTime":1596285899999},{"openTime":1596285900000,"open":11648.01,"high":11680.3,"low":11641.78,"close":11679.78,"volume":62.766754,"closeTime":1596286799999},{"openTime":1596286800000,"open":11676.06,"high":11676.06,"low":11586.19,"close":11592.13,"volume":33.91378,"closeTime":1596287699999},{"openTime":1596287700000,"open":11585.29,"high":11627.38,"low":11565.01,"close":11592.02,"volume":10.847512,"closeTime":1596288599999},{"openTime":1596288600000,"open":11594.05,"high":11598.06,"low":11496.99,"close":11556.82,"volume":46.882249,"closeTime":1596289499999},{"openTime":1596289500000,"open":11552.57,"high":11581.07,"low":11534.38,"close":11541.89,"volume":11.931594,"closeTime":1596290399999},{"openTime":1596290400000,"open":11535.41,"high":11573.47,"low":11531.81,"close":11531.81,"volume":8.770276,"closeTime":1596291299999},{"openTime":1596291300000,"open":11528.01,"high":11557.91,"low":11516.39,"close":11526.38,"volume":42.204722,"closeTime":1596292199999},{"openTime":1596292200000,"open":11523.55,"high":11574.26,"low":11519.95,"close":11564,"volume":8.63401,"closeTime":1596293099999},{"openTime":1596293100000,"open":11570.21,"high":11615.95,"low":11561.15,"close":11613.49,"volume":49.556477,"closeTime":1596293999999},{"openTime":1596294000000,"open":11610.27,"high":11641.17,"low":11598.95,"close":11629.49,"volume":15.824293,"closeTime":1596294899999},{"openTime":1596294900000,"open":11629.17,"high":11632.74,"low":11598.28,"close":11601.02,"volume":17.497678,"closeTime":1596295799999},{"openTime":1596295800000,"open":11601.76,"high":11647.52,"low":11592.3,"close":11645.44,"volume":12.921942,"closeTime":1596296699999},{"openTime":1596296700000,"open":11644.63,"high":11650,"low":11620.09,"close":11650,"volume":19.763757,"closeTime":1596297599999},{"openTime":1596297600000,"open":11646.14,"high":11656,"low":11626.68,"close":11652.29,"volume":5.788583,"closeTime":1596298499999},{"openTime":1596298500000,"open":11657.14,"high":11686.81,"low":11629.15,"close":11673.99,"volume":36.804964,"closeTime":1596299399999},{"openTime":1596299400000,"open":11676.27,"high":11700.98,"low":11662.99,"close":11699.38,"volume":17.38611,"closeTime":1596300299999},{"openTime":1596300300000,"open":11696.01,"high":11705.46,"low":11645.93,"close":11649.25,"volume":9.91942,"closeTime":1596301199999},{"openTime":1596301200000,"open":11656.49,"high":11705.55,"low":11651.17,"close":11701.42,"volume":5.811751,"closeTime":1596302099999},{"openTime":1596302100000,"open":11701.88,"high":11738.1,"low":11695.12,"close":11721.7,"volume":26.796011,"closeTime":1596302999999},{"openTime":1596303000000,"open":11722.87,"high":11746.03,"low":11703.07,"close":11746.03,"volume":21.9793,"closeTime":1596303899999},{"openTime":1596303900000,"open":11743.85,"high":11752.94,"low":11717,"close":11752.94,"volume":24.794113,"closeTime":1596304799999},{"openTime":1596304800000,"open":11749,"high":11749,"low":11664.42,"close":11683.31,"volume":59.148599,"closeTime":1596305699999},{"openTime":1596305700000,"open":11678.43,"high":11694.66,"low":11641.79,"close":11656.4,"volume":49.97609,"closeTime":1596306599999},{"openTime":1596306600000,"open":11657.42,"high":11667.07,"low":11590,"close":11651.34,"volume":38.614509,"closeTime":1596307499999},{"openTime":1596307500000,"open":11649.14,"high":11696.09,"low":11649.14,"close":11688.1,"volume":26.54475,"closeTime":1596308399999},{"openTime":1596308400000,"open":11679.54,"high":11744.82,"low":11679.54,"close":11729.99,"volume":39.124677,"closeTime":1596309299999},{"openTime":1596309300000,"open":11728.32,"high":11814.26,"low":11712.6,"close":11800.57,"volume":73.490088,"closeTime":1596310199999},{"openTime":1596310200000,"open":11802.8,"high":11886.57,"low":11759.07,"close":11849.08,"volume":101.968962,"closeTime":1596311099999},{"openTime":1596311100000,"open":11854.67,"high":11856.3,"low":11756.89,"close":11796.8,"volume":89.752876,"closeTime":1596311999999},{"openTime":1596312000000,"open":11795.02,"high":11846.7,"low":11789.79,"close":11808.58,"volume":68.929457,"closeTime":1596312899999},{"openTime":1596312900000,"open":11814.41,"high":11843.89,"low":11694,"close":11834.7,"volume":66.12387,"closeTime":1596313799999},{"openTime":1596313800000,"open":11839.98,"high":11871.01,"low":11815.84,"close":11835.13,"volume":38.619405,"closeTime":1596314699999},{"openTime":1596314700000,"open":11830.98,"high":11852.09,"low":11793.12,"close":11845.76,"volume":33.195331,"closeTime":1596315599999},{"openTime":1596315600000,"open":11844.3,"high":11882.16,"low":11826.97,"close":11870.06,"volume":16.204041,"closeTime":1596316499999},{"openTime":1596316500000,"open":11870.06,"high":11872.65,"low":11801.24,"close":11812.36,"volume":40.184829,"closeTime":1596317399999},{"openTime":1596317400000,"open":11806.03,"high":11844.71,"low":11770.11,"close":11770.11,"volume":24.824722,"closeTime":1596318299999},{"openTime":1596318300000,"open":11779.65,"high":11808.05,"low":11754.89,"close":11774.38,"volume":20.192343,"closeTime":1596319199999},{"openTime":1596319200000,"open":11778.29,"high":11795.95,"low":11722.96,"close":11795.94,"volume":32.76068,"closeTime":1596320099999},{"openTime":1596320100000,"open":11795.82,"high":11798,"low":11716.13,"close":11747.81,"volume":45.272233,"closeTime":1596320999999},{"openTime":1596321000000,"open":11747.81,"high":11785.47,"low":11743.16,"close":11768.99,"volume":26.691877,"closeTime":1596321899999},{"openTime":1596321900000,"open":11768.99,"high":11811.15,"low":11763.88,"close":11794.3,"volume":12.715703,"closeTime":1596322799999},{"openTime":1596322800000,"open":11797.95,"high":11799.57,"low":11764.8,"close":11778.81,"volume":11.902765,"closeTime":1596323699999},{"openTime":1596323700000,"open":11780.17,"high":11781.9,"low":11753.63,"close":11770.44,"volume":6.004751,"closeTime":1596324599999},{"openTime":1596324600000,"open":11771.98,"high":11809.46,"low":11771.28,"close":11806.4,"volume":22.219892,"closeTime":1596325499999},{"openTime":1596325500000,"open":11798.98,"high":11838.7,"low":11790.29,"close":11811.74,"volume":10.025535,"closeTime":1596326399999},{"openTime":1596326400000,"open":11811.74,"high":11870.93,"low":11810.93,"close":11870.93,"volume":10.306591,"closeTime":1596327299999},{"openTime":1596327300000,"open":11866.14,"high":11866.31,"low":11768.74,"close":11818.2,"volume":18.547649,"closeTime":1596328199999},{"openTime":1596328200000,"open":11815.55,"high":11820.4,"low":11764.7,"close":11779.38,"volume":10.414925,"closeTime":1596329099999},{"openTime":1596329100000,"open":11774.19,"high":11813.35,"low":11752.94,"close":11801.33,"volume":20.231506,"closeTime":1596329999999},{"openTime":1596330000000,"open":11794.76,"high":11830.97,"low":11786.24,"close":11820,"volume":10.095146,"closeTime":1596330899999},{"openTime":1596330900000,"open":11816.7,"high":11865.27,"low":11816.7,"close":11838.06,"volume":18.094623,"closeTime":1596331799999},{"openTime":1596331800000,"open":11834.17,"high":11937.43,"low":11823.52,"close":11917.67,"volume":21.939347,"closeTime":1596332699999},{"openTime":1596332700000,"open":11910.45,"high":11956.73,"low":11905.35,"close":11949.15,"volume":25.823368,"closeTime":1596333599999},{"openTime":1596333600000,"open":11950.77,"high":11966,"low":11911.76,"close":11964.36,"volume":61.289073,"closeTime":1596334499999},{"openTime":1596334500000,"open":11964.35,"high":11976.47,"low":11903.2,"close":11928.49,"volume":26.45933,"closeTime":1596335399999},{"openTime":1596335400000,"open":11925.71,"high":11947.89,"low":11901.66,"close":11945.74,"volume":10.483234,"closeTime":1596336299999},{"openTime":1596336300000,"open":11943.27,"high":11962.35,"low":11921.73,"close":11939.44,"volume":56.035112,"closeTime":1596337199999},{"openTime":1596337200000,"open":11935.55,"high":11942.77,"low":11885.21,"close":11909.74,"volume":45.729448,"closeTime":1596338099999},{"openTime":1596338100000,"open":11913.73,"high":11959.95,"low":11910,"close":11943.25,"volume":11.482001,"closeTime":1596338999999},{"openTime":1596339000000,"open":11939.36,"high":11970.95,"low":11925.48,"close":11964.89,"volume":12.814214,"closeTime":1596339899999},{"openTime":1596339900000,"open":11960,"high":12010.03,"low":11936.49,"close":12009.94,"volume":50.346558,"closeTime":1596340799999},{"openTime":1596340800000,"open":12005.57,"high":12145.97,"low":11973.25,"close":12081.58,"volume":141.027062,"closeTime":1596341699999},{"openTime":1596341700000,"open":12093.3,"high":12128.68,"low":11895.57,"close":11919.81,"volume":93.303525,"closeTime":1596342599999},{"openTime":1596342600000,"open":11931.95,"high":11970.58,"low":10547,"close":11018.88,"volume":339.730896,"closeTime":1596343499999},{"openTime":1596343500000,"open":11040.41,"high":11263.5,"low":10924.03,"close":11174.39,"volume":133.265014,"closeTime":1596344399999},{"openTime":1596344400000,"open":11173.28,"high":11421.63,"low":11101.72,"close":11345.79,"volume":106.013825,"closeTime":1596345299999},{"openTime":1596345300000,"open":11350.15,"high":11358.73,"low":11170.38,"close":11264.41,"volume":79.096386,"closeTime":1596346199999},{"openTime":1596346200000,"open":11253.7,"high":11362.04,"low":11248.24,"close":11298.47,"volume":105.866742,"closeTime":1596347099999},{"openTime":1596347100000,"open":11297.67,"high":11347.68,"low":11225.2,"close":11259.92,"volume":36.847798,"closeTime":1596347999999},{"openTime":1596348000000,"open":11251.08,"high":11319.06,"low":11204.84,"close":11291.98,"volume":19.275498,"closeTime":1596348899999},{"openTime":1596348900000,"open":11290.68,"high":11316.79,"low":11250.12,"close":11309,"volume":23.404238,"closeTime":1596349799999},{"openTime":1596349800000,"open":11309,"high":11323,"low":11281.44,"close":11281.96,"volume":11.471613,"closeTime":1596350699999},{"openTime":1596350700000,"open":11276.24,"high":11304.2,"low":11253.34,"close":11299.59,"volume":19.64003,"closeTime":1596351599999},{"openTime":1596351600000,"open":11300.47,"high":11341.58,"low":11262.15,"close":11341.58,"volume":11.005773,"closeTime":1596352499999},{"openTime":1596352500000,"open":11336.75,"high":11382.59,"low":11315.09,"close":11371.98,"volume":25.269793,"closeTime":1596353399999},{"openTime":1596353400000,"open":11379.07,"high":11381.32,"low":11329.91,"close":11343.21,"volume":38.559122,"closeTime":1596354299999},{"openTime":1596354300000,"open":11340.7,"high":11374.68,"low":11325.24,"close":11334.91,"volume":18.32905,"closeTime":1596355199999},{"openTime":1596355200000,"open":11329.59,"high":11348.67,"low":11274.88,"close":11333.12,"volume":36.620463,"closeTime":1596356099999},{"openTime":1596356100000,"open":11336.43,"high":11344.49,"low":11292.19,"close":11304.65,"volume":18.340327,"closeTime":1596356999999},{"openTime":1596357000000,"open":11299,"high":11329.11,"low":11285.06,"close":11303.29,"volume":13.191873,"closeTime":1596357899999},{"openTime":1596357900000,"open":11300.69,"high":11312.16,"low":11267.06,"close":11287.36,"volume":27.982967,"closeTime":1596358799999},{"openTime":1596358800000,"open":11287.42,"high":11307.52,"low":11273.92,"close":11290.36,"volume":13.989462,"closeTime":1596359699999},{"openTime":1596359700000,"open":11283.03,"high":11305.88,"low":11231.66,"close":11303.43,"volume":28.835182,"closeTime":1596360599999},{"openTime":1596360600000,"open":11300.53,"high":11310.52,"low":11281.19,"close":11302.73,"volume":8.388193,"closeTime":1596361499999},{"openTime":1596361500000,"open":11291.36,"high":11317.9,"low":11281.24,"close":11308.69,"volume":5.047271,"closeTime":1596362399999},{"openTime":1596362400000,"open":11314.95,"high":11319.1,"low":11267.74,"close":11277.57,"volume":6.424574,"closeTime":1596363299999},{"openTime":1596363300000,"open":11273.07,"high":11290.75,"low":11249.99,"close":11249.99,"volume":2.189448,"closeTime":1596364199999},{"openTime":1596364200000,"open":11248.83,"high":11263.39,"low":11212.55,"close":11225.99,"volume":15.201785,"closeTime":1596365099999},{"openTime":1596365100000,"open":11211.89,"high":11278.7,"low":11109.93,"close":11260,"volume":60.452436,"closeTime":1596365999999},{"openTime":1596366000000,"open":11251.63,"high":11276.24,"low":11246.97,"close":11257.26,"volume":5.987203,"closeTime":1596366899999},{"openTime":1596366900000,"open":11252.15,"high":11252.15,"low":11040.5,"close":11135.39,"volume":44.410445,"closeTime":1596367799999},{"openTime":1596367800000,"open":11141.78,"high":11169.08,"low":10938.92,"close":11050.97,"volume":62.844397,"closeTime":1596368699999},{"openTime":1596368700000,"open":11046.5,"high":11116.1,"low":10936.22,"close":11103.37,"volume":36.09397,"closeTime":1596369599999},{"openTime":1596369600000,"open":11101.81,"high":11178.79,"low":11035.98,"close":11157.95,"volume":40.057407,"closeTime":1596370499999},{"openTime":1596370500000,"open":11159.06,"high":11159.06,"low":11062.58,"close":11078.39,"volume":37.885845,"closeTime":1596371399999},{"openTime":1596371400000,"open":11077.02,"high":11113.12,"low":11002.67,"close":11070.42,"volume":27.035885,"closeTime":1596372299999},{"openTime":1596372300000,"open":11071.73,"high":11092.79,"low":10965.84,"close":11000.47,"volume":39.535558,"closeTime":1596373199999},{"openTime":1596373200000,"open":10995.4,"high":11071.83,"low":10985.96,"close":11065.91,"volume":30.510293,"closeTime":1596374099999},{"openTime":1596374100000,"open":11067.34,"high":11111.37,"low":11060,"close":11086.64,"volume":22.007727,"closeTime":1596374999999},{"openTime":1596375000000,"open":11089.94,"high":11131.1,"low":11073.66,"close":11111.49,"volume":10.002217,"closeTime":1596375899999},{"openTime":1596375900000,"open":11115.98,"high":11134.48,"low":11096.13,"close":11116.23,"volume":7.972802,"closeTime":1596376799999},{"openTime":1596376800000,"open":11106.91,"high":11106.91,"low":11065.18,"close":11096.02,"volume":8.292009,"closeTime":1596377699999},{"openTime":1596377700000,"open":11102.26,"high":11143.77,"low":11084.74,"close":11143.77,"volume":3.267891,"closeTime":1596378599999},{"openTime":1596378600000,"open":11145.03,"high":11182.81,"low":11123.96,"close":11178.1,"volume":4.635058,"closeTime":1596379499999},{"openTime":1596379500000,"open":11187.28,"high":11187.28,"low":11111.63,"close":11139.98,"volume":29.744394,"closeTime":1596380399999},{"openTime":1596380400000,"open":11137.16,"high":11156.01,"low":11132.06,"close":11137.45,"volume":15.458789,"closeTime":1596381299999},{"openTime":1596381300000,"open":11137.18,"high":11145.35,"low":11116.67,"close":11144.95,"volume":24.594902,"closeTime":1596382199999},{"openTime":1596382200000,"open":11149.97,"high":11153.15,"low":11103.23,"close":11104.41,"volume":20.181248,"closeTime":1596383099999},{"openTime":1596383100000,"open":11104.41,"high":11133.73,"low":11082.32,"close":11098.34,"volume":9.082189,"closeTime":1596383999999},{"openTime":1596384000000,"open":11085,"high":11148.56,"low":11072.5,"close":11128.23,"volume":18.903376,"closeTime":1596384899999},{"openTime":1596384900000,"open":11127.7,"high":11168.26,"low":11094.2,"close":11153.47,"volume":29.085666,"closeTime":1596385799999},{"openTime":1596385800000,"open":11155.67,"high":11187.43,"low":11145.27,"close":11187.04,"volume":21.377811,"closeTime":1596386699999},{"openTime":1596386700000,"open":11186.95,"high":11219.3,"low":11161.53,"close":11204.95,"volume":45.478098,"closeTime":1596387599999},{"openTime":1596387600000,"open":11205.99,"high":11222.14,"low":11175.98,"close":11213.58,"volume":18.865768,"closeTime":1596388499999},{"openTime":1596388500000,"open":11221.71,"high":11257.03,"low":11193.67,"close":11242.43,"volume":41.329984,"closeTime":1596389399999},{"openTime":1596389400000,"open":11237.38,"high":11254.79,"low":11212.58,"close":11236.52,"volume":20.517917,"closeTime":1596390299999},{"openTime":1596390300000,"open":11232.58,"high":11294.19,"low":11220.47,"close":11272.36,"volume":35.480022,"closeTime":1596391199999},{"openTime":1596391200000,"open":11273.23,"high":11275.44,"low":11230.22,"close":11260.15,"volume":19.173282,"closeTime":1596392099999},{"openTime":1596392100000,"open":11260,"high":11260,"low":11231.35,"close":11249.07,"volume":14.504289,"closeTime":1596392999999},{"openTime":1596393000000,"open":11251.7,"high":11274.31,"low":11194.54,"close":11210.41,"volume":34.492407,"closeTime":1596393899999},{"openTime":1596393900000,"open":11214.92,"high":11254.12,"low":11211.57,"close":11233.7,"volume":12.635331,"closeTime":1596394799999},{"openTime":1596394800000,"open":11231.96,"high":11271.9,"low":11226.55,"close":11243.4,"volume":10.346545,"closeTime":1596395699999},{"openTime":1596395700000,"open":11233.57,"high":11241.31,"low":11210.74,"close":11236,"volume":5.204046,"closeTime":1596396599999},{"openTime":1596396600000,"open":11236,"high":11236.06,"low":11125,"close":11181.61,"volume":59.746204,"closeTime":1596397499999},{"openTime":1596397500000,"open":11176.99,"high":11208.35,"low":11163.48,"close":11208.35,"volume":41.197015,"closeTime":1596398399999},{"openTime":1596398400000,"open":11209.01,"high":11225.07,"low":11180.17,"close":11209.22,"volume":6.229012,"closeTime":1596399299999},{"openTime":1596399300000,"open":11204.71,"high":11214,"low":11122.73,"close":11136.32,"volume":72.221907,"closeTime":1596400199999},{"openTime":1596400200000,"open":11133.19,"high":11155.57,"low":11109.06,"close":11143.7,"volume":19.899679,"closeTime":1596401099999},{"openTime":1596401100000,"open":11144.67,"high":11147.39,"low":11086.3,"close":11092.27,"volume":56.256915,"closeTime":1596401999999},{"openTime":1596402000000,"open":11092.66,"high":11152.84,"low":11091.46,"close":11141.63,"volume":9.971529,"closeTime":1596402899999},{"openTime":1596402900000,"open":11141.63,"high":11155.23,"low":11119.22,"close":11121.21,"volume":11.066359,"closeTime":1596403799999},{"openTime":1596403800000,"open":11126.32,"high":11138.63,"low":10995.13,"close":11117.99,"volume":145.143917,"closeTime":1596404699999},{"openTime":1596404700000,"open":11113.17,"high":11149.91,"low":11090.59,"close":11136.34,"volume":40.999529,"closeTime":1596405599999},{"openTime":1596405600000,"open":11136.49,"high":11182.36,"low":11136.17,"close":11174.32,"volume":7.326411,"closeTime":1596406499999},{"openTime":1596406500000,"open":11178.8,"high":11187.29,"low":11141.18,"close":11177.74,"volume":9.470318,"closeTime":1596407399999},{"openTime":1596407400000,"open":11170.79,"high":11170.79,"low":11131.57,"close":11134.14,"volume":10.065785,"closeTime":1596408299999},{"openTime":1596408300000,"open":11134.42,"high":11140.52,"low":11106.02,"close":11123.72,"volume":14.700617,"closeTime":1596409199999},{"openTime":1596409200000,"open":11124.44,"high":11142.33,"low":11100.24,"close":11123.69,"volume":2.865908,"closeTime":1596410099999},{"openTime":1596410100000,"open":11123.81,"high":11136.1,"low":11082.58,"close":11130.6,"volume":11.276848,"closeTime":1596410999999},{"openTime":1596411000000,"open":11130.7,"high":11137.13,"low":11082.35,"close":11101.5,"volume":9.104432,"closeTime":1596411899999},{"openTime":1596411900000,"open":11101.5,"high":11103.05,"low":11032.81,"close":11069.42,"volume":7.936282,"closeTime":1596412799999},{"openTime":1596412800000,"open":11070.7,"high":11082.98,"low":10937.96,"close":11061.47,"volume":52.530051,"closeTime":1596413699999},{"openTime":1596413700000,"open":11061.43,"high":11099.21,"low":11053.65,"close":11079.1,"volume":3.693521,"closeTime":1596414599999},{"openTime":1596414600000,"open":11079.95,"high":11125,"low":11079.95,"close":11118.89,"volume":20.19054,"closeTime":1596415499999},{"openTime":1596415500000,"open":11118.89,"high":11144.96,"low":11104.56,"close":11133.5,"volume":5.186033,"closeTime":1596416399999},{"openTime":1596416400000,"open":11133.67,"high":11179.45,"low":11126.77,"close":11136.71,"volume":17.100298,"closeTime":1596417299999},{"openTime":1596417300000,"open":11136.65,"high":11161.37,"low":11132.15,"close":11153.54,"volume":4.376073,"closeTime":1596418199999},{"openTime":1596418200000,"open":11152.02,"high":11162.39,"low":11114.44,"close":11121.5,"volume":4.518546,"closeTime":1596419099999},{"openTime":1596419100000,"open":11124.84,"high":11133.88,"low":11109.16,"close":11113.8,"volume":5.043592,"closeTime":1596419999999},{"openTime":1596420000000,"open":11122.72,"high":11148.79,"low":11122.72,"close":11141.5,"volume":6.446796,"closeTime":1596420899999},{"openTime":1596420900000,"open":11137.87,"high":11191.58,"low":11129.03,"close":11174.37,"volume":13.953943,"closeTime":1596421799999},{"openTime":1596421800000,"open":11174.38,"high":11208.94,"low":11163.93,"close":11204.5,"volume":5.438164,"closeTime":1596422699999},{"openTime":1596422700000,"open":11204.37,"high":11207.5,"low":11173.58,"close":11183.99,"volume":2.948673,"closeTime":1596423599999},{"openTime":1596423600000,"open":11184.55,"high":11195.92,"low":11170.3,"close":11193.2,"volume":1.955131,"closeTime":1596424499999},{"openTime":1596424500000,"open":11189.48,"high":11189.48,"low":11169.56,"close":11179.21,"volume":3.624718,"closeTime":1596425399999},{"openTime":1596425400000,"open":11177.78,"high":11188.73,"low":11129.34,"close":11147.75,"volume":16.782694,"closeTime":1596426299999},{"openTime":1596426300000,"open":11151.4,"high":11162.14,"low":11116.13,"close":11134.02,"volume":14.93813,"closeTime":1596427199999},{"openTime":1596427200000,"open":11144.73,"high":11165.38,"low":11136.52,"close":11157,"volume":4.168623,"closeTime":1596428099999},{"openTime":1596428100000,"open":11159.37,"high":11172.34,"low":11152.7,"close":11159.31,"volume":1.818633,"closeTime":1596428999999},{"openTime":1596429000000,"open":11162.86,"high":11192.12,"low":11157.91,"close":11182.8,"volume":17.081994,"closeTime":1596429899999},{"openTime":1596429900000,"open":11182.73,"high":11183.65,"low":11165.21,"close":11170.84,"volume":11.564469,"closeTime":1596430799999},{"openTime":1596430800000,"open":11173.09,"high":11188.07,"low":11161.2,"close":11163.3,"volume":3.341566,"closeTime":1596431699999},{"openTime":1596431700000,"open":11160,"high":11164.03,"low":11127.1,"close":11163.07,"volume":13.043441,"closeTime":1596432599999},{"openTime":1596432600000,"open":11161.41,"high":11183.13,"low":11161.41,"close":11173.21,"volume":1.449719,"closeTime":1596433499999},{"openTime":1596433500000,"open":11178.73,"high":11199.98,"low":11170.51,"close":11198.9,"volume":5.601033,"closeTime":1596434399999},{"openTime":1596434400000,"open":11200.2,"high":11208.41,"low":11195.92,"close":11196.58,"volume":4.478881,"closeTime":1596435299999},{"openTime":1596435300000,"open":11191.99,"high":11204.57,"low":11185.97,"close":11204.57,"volume":2.883299,"closeTime":1596436199999},{"openTime":1596436200000,"open":11208.06,"high":11245.67,"low":11200.02,"close":11210.6,"volume":15.416264,"closeTime":1596437099999},{"openTime":1596437100000,"open":11211.26,"high":11224.83,"low":11172.76,"close":11194.44,"volume":22.63956,"closeTime":1596437999999},{"openTime":1596438000000,"open":11194.45,"high":11222.79,"low":11185.99,"close":11222.48,"volume":6.66473,"closeTime":1596438899999},{"openTime":1596438900000,"open":11222.59,"high":11237.91,"low":11212.63,"close":11233.39,"volume":6.473923,"closeTime":1596439799999},{"openTime":1596439800000,"open":11234.25,"high":11236.65,"low":11210.57,"close":11230.73,"volume":3.954988,"closeTime":1596440699999},{"openTime":1596440700000,"open":11223.5,"high":11223.5,"low":11198.3,"close":11200.72,"volume":3.048083,"closeTime":1596441599999},{"openTime":1596441600000,"open":11202.21,"high":11217.21,"low":11177.53,"close":11213.59,"volume":9.912136,"closeTime":1596442499999},{"openTime":1596442500000,"open":11216.76,"high":11243.42,"low":11216.76,"close":11221.34,"volume":12.600263,"closeTime":1596443399999},{"openTime":1596443400000,"open":11224.81,"high":11236.31,"low":11200.1,"close":11208.38,"volume":2.33496,"closeTime":1596444299999},{"openTime":1596444300000,"open":11207.61,"high":11212.43,"low":11192.72,"close":11193.43,"volume":8.766682,"closeTime":1596445199999},{"openTime":1596445200000,"open":11190,"high":11217.26,"low":11188.8,"close":11193.43,"volume":3.61553,"closeTime":1596446099999},{"openTime":1596446100000,"open":11185.85,"high":11203.75,"low":11152.28,"close":11162.48,"volume":14.816218,"closeTime":1596446999999},{"openTime":1596447000000,"open":11158.69,"high":11179.26,"low":11157.15,"close":11179.26,"volume":2.092594,"closeTime":1596447899999},{"openTime":1596447900000,"open":11177.16,"high":11186.21,"low":11128.63,"close":11129.75,"volume":21.563787,"closeTime":1596448799999},{"openTime":1596448800000,"open":11133.44,"high":11166.99,"low":11125,"close":11166.99,"volume":9.449556,"closeTime":1596449699999},{"openTime":1596449700000,"open":11163.02,"high":11175.18,"low":11159.05,"close":11173.3,"volume":9.837568,"closeTime":1596450599999},{"openTime":1596450600000,"open":11173.5,"high":11186.43,"low":11165.17,"close":11168.81,"volume":58.0669,"closeTime":1596451499999},{"openTime":1596451500000,"open":11168.8,"high":11200.95,"low":11167.3,"close":11195.42,"volume":13.520091,"closeTime":1596452399999},{"openTime":1596452400000,"open":11197.05,"high":11227,"low":11188.34,"close":11193.88,"volume":23.309019,"closeTime":1596453299999},{"openTime":1596453300000,"open":11193.88,"high":11223.18,"low":11178.78,"close":11219.61,"volume":14.591793,"closeTime":1596454199999},{"openTime":1596454200000,"open":11223.45,"high":11237.97,"low":11203.38,"close":11233.37,"volume":9.672236,"closeTime":1596455099999},{"openTime":1596455100000,"open":11234.08,"high":11242.95,"low":11220.13,"close":11231.69,"volume":6.165846,"closeTime":1596455999999},{"openTime":1596456000000,"open":11230.81,"high":11230.81,"low":11203.25,"close":11208.11,"volume":6.791674,"closeTime":1596456899999},{"openTime":1596456900000,"open":11210.18,"high":11214,"low":11191.11,"close":11201.59,"volume":18.462202,"closeTime":1596457799999},{"openTime":1596457800000,"open":11200.33,"high":11233.53,"low":11200.33,"close":11232.47,"volume":14.508292,"closeTime":1596458699999},{"openTime":1596458700000,"open":11232.46,"high":11249.97,"low":11212.58,"close":11219.52,"volume":29.541815,"closeTime":1596459599999},{"openTime":1596459600000,"open":11215.82,"high":11259.36,"low":11215.81,"close":11248.01,"volume":42.550554,"closeTime":1596460499999},{"openTime":1596460500000,"open":11250,"high":11263.69,"low":11232.31,"close":11263.69,"volume":13.543462,"closeTime":1596461399999},{"openTime":1596461400000,"open":11264.85,"high":11273.6,"low":11249.89,"close":11273.38,"volume":19.372167,"closeTime":1596462299999},{"openTime":1596462300000,"open":11274.37,"high":11305.24,"low":11267.78,"close":11279.38,"volume":27.627935,"closeTime":1596463199999},{"openTime":1596463200000,"open":11279.38,"high":11318.72,"low":11261.35,"close":11297.37,"volume":20.848595,"closeTime":1596464099999},{"openTime":1596464100000,"open":11298.9,"high":11335.89,"low":11298.9,"close":11322.16,"volume":15.124284,"closeTime":1596464999999},{"openTime":1596465000000,"open":11326.42,"high":11348.68,"low":11285.45,"close":11314.11,"volume":24.083202,"closeTime":1596465899999},{"openTime":1596465900000,"open":11311.07,"high":11312.9,"low":11285.91,"close":11312.9,"volume":44.062759,"closeTime":1596466799999},{"openTime":1596466800000,"open":11305.38,"high":11378.76,"low":11305.38,"close":11357.94,"volume":24.87347,"closeTime":1596467699999},{"openTime":1596467700000,"open":11355.82,"high":11388,"low":11349.25,"close":11370.66,"volume":12.84597,"closeTime":1596468599999},{"openTime":1596468600000,"open":11371.57,"high":11394.25,"low":11331.8,"close":11377.39,"volume":18.664865,"closeTime":1596469499999},{"openTime":1596469500000,"open":11376.71,"high":11396.19,"low":11363.94,"close":11392.83,"volume":9.636525,"closeTime":1596470399999},{"openTime":1596470400000,"open":11392.83,"high":11452.8,"low":11392,"close":11421.22,"volume":36.36486,"closeTime":1596471299999},{"openTime":1596471300000,"open":11426.93,"high":11484.89,"low":11426.93,"close":11444.85,"volume":48.760462,"closeTime":1596472199999},{"openTime":1596472200000,"open":11441.7,"high":11472.18,"low":11410.78,"close":11414.29,"volume":54.455311,"closeTime":1596473099999},{"openTime":1596473100000,"open":11406.93,"high":11414.2,"low":11334.66,"close":11360.37,"volume":40.276791,"closeTime":1596473999999},{"openTime":1596474000000,"open":11360.4,"high":11400.21,"low":11341.67,"close":11400,"volume":11.354286,"closeTime":1596474899999},{"openTime":1596474900000,"open":11403.76,"high":11410.46,"low":11381.22,"close":11399.46,"volume":8.192463,"closeTime":1596475799999},{"openTime":1596475800000,"open":11395.69,"high":11442.61,"low":11393.09,"close":11432.61,"volume":9.207221,"closeTime":1596476699999},{"openTime":1596476700000,"open":11430,"high":11433.99,"low":11406.68,"close":11427.1,"volume":22.546802,"closeTime":1596477599999},{"openTime":1596477600000,"open":11428.06,"high":11436.31,"low":11391.62,"close":11397.38,"volume":7.197625,"closeTime":1596478499999},{"openTime":1596478500000,"open":11400.58,"high":11412.74,"low":11387.01,"close":11403.08,"volume":10.981097,"closeTime":1596479399999},{"openTime":1596479400000,"open":11403.08,"high":11412.71,"low":11385,"close":11410.65,"volume":10.5557,"closeTime":1596480299999},{"openTime":1596480300000,"open":11413.17,"high":11427.49,"low":11401.75,"close":11427.49,"volume":28.919459,"closeTime":1596481199999},{"openTime":1596481200000,"open":11423.84,"high":11426.86,"low":11376,"close":11387.83,"volume":10.722519,"closeTime":1596482099999},{"openTime":1596482100000,"open":11387.83,"high":11398.38,"low":11361.76,"close":11380.81,"volume":24.311525,"closeTime":1596482999999},{"openTime":1596483000000,"open":11375.94,"high":11390.4,"low":11363.96,"close":11378.51,"volume":13.22795,"closeTime":1596483899999},{"openTime":1596483900000,"open":11372.63,"high":11423.05,"low":11370.45,"close":11413,"volume":18.900814,"closeTime":1596484799999},{"openTime":1596484800000,"open":11414.14,"high":11429.42,"low":11407.59,"close":11422.47,"volume":24.189937,"closeTime":1596485699999},{"openTime":1596485700000,"open":11422.47,"high":11422.63,"low":11388.93,"close":11396.57,"volume":24.557903,"closeTime":1596486599999},{"openTime":1596486600000,"open":11393.38,"high":11393.38,"low":11360.62,"close":11376.68,"volume":21.07471,"closeTime":1596487499999},{"openTime":1596487500000,"open":11371.24,"high":11389.55,"low":11370,"close":11385.42,"volume":12.963917,"closeTime":1596488399999},{"openTime":1596488400000,"open":11387,"high":11417.64,"low":11349.8,"close":11352.25,"volume":14.821739,"closeTime":1596489299999},{"openTime":1596489300000,"open":11352.26,"high":11379.92,"low":11293.08,"close":11349.3,"volume":23.941078,"closeTime":1596490199999},{"openTime":1596490200000,"open":11354.99,"high":11376.61,"low":11265.71,"close":11293.77,"volume":26.229843,"closeTime":1596491099999},{"openTime":1596491100000,"open":11297.01,"high":11327.07,"low":11147.41,"close":11200.57,"volume":91.065076,"closeTime":1596491999999},{"openTime":1596492000000,"open":11200.57,"high":11283.08,"low":11197.44,"close":11259.31,"volume":24.474693,"closeTime":1596492899999},{"openTime":1596492900000,"open":11258.82,"high":11302.14,"low":11257.4,"close":11290.73,"volume":11.530466,"closeTime":1596493799999},{"openTime":1596493800000,"open":11293.57,"high":11293.57,"low":11232.21,"close":11246.01,"volume":15.439996,"closeTime":1596494699999},{"openTime":1596494700000,"open":11253.42,"high":11254.36,"low":11183.92,"close":11222.38,"volume":45.582316,"closeTime":1596495599999},{"openTime":1596495600000,"open":11220.67,"high":11243.64,"low":11147.78,"close":11183.78,"volume":33.47777,"closeTime":1596496499999},{"openTime":1596496500000,"open":11181.2,"high":11244.57,"low":11172.05,"close":11237.77,"volume":34.413623,"closeTime":1596497399999},{"openTime":1596497400000,"open":11236.56,"high":11254.01,"low":11230.81,"close":11240.92,"volume":14.004326,"closeTime":1596498299999},{"openTime":1596498300000,"open":11232.91,"high":11252.05,"low":11227.03,"close":11234.98,"volume":11.601984,"closeTime":1596499199999},{"openTime":1596499200000,"open":11230,"high":11278.17,"low":11230,"close":11272.62,"volume":9.066033,"closeTime":1596500099999},{"openTime":1596500100000,"open":11273.74,"high":11375.34,"low":11273.74,"close":11372.17,"volume":25.71991,"closeTime":1596500999999},{"openTime":1596501000000,"open":11368.76,"high":11401.83,"low":11354.16,"close":11373.67,"volume":17.932319,"closeTime":1596501899999},{"openTime":1596501900000,"open":11365.73,"high":11425.93,"low":11359.71,"close":11373.42,"volume":26.825285,"closeTime":1596502799999},{"openTime":1596502800000,"open":11374.02,"high":11376.17,"low":11343.78,"close":11352.97,"volume":5.264418,"closeTime":1596503699999},{"openTime":1596503700000,"open":11349.79,"high":11379.45,"low":11349.78,"close":11353.4,"volume":7.244625,"closeTime":1596504599999},{"openTime":1596504600000,"open":11350.14,"high":11379.15,"low":11342.25,"close":11371.52,"volume":24.414676,"closeTime":1596505499999},{"openTime":1596505500000,"open":11370.97,"high":11370.97,"low":11326.55,"close":11333.15,"volume":34.714921,"closeTime":1596506399999},{"openTime":1596506400000,"open":11331.41,"high":11355.41,"low":11319.06,"close":11349.14,"volume":8.36976,"closeTime":1596507299999},{"openTime":1596507300000,"open":11346.38,"high":11366.03,"low":11339.34,"close":11365.93,"volume":17.669233,"closeTime":1596508199999},{"openTime":1596508200000,"open":11364.22,"high":11368.33,"low":11298.63,"close":11299.64,"volume":32.181133,"closeTime":1596509099999},{"openTime":1596509100000,"open":11306.82,"high":11313.79,"low":11265.51,"close":11285.87,"volume":32.028004,"closeTime":1596509999999},{"openTime":1596510000000,"open":11286.9,"high":11300.76,"low":11267.58,"close":11300.75,"volume":9.626676,"closeTime":1596510899999},{"openTime":1596510900000,"open":11297.17,"high":11315.02,"low":11254.46,"close":11262.35,"volume":44.114899,"closeTime":1596511799999},{"openTime":1596511800000,"open":11258.08,"high":11270.51,"low":11212.89,"close":11254.62,"volume":31.500108,"closeTime":1596512699999},{"openTime":1596512700000,"open":11255.09,"high":11277.42,"low":11237.48,"close":11256.73,"volume":14.790081,"closeTime":1596513599999},{"openTime":1596513600000,"open":11257.62,"high":11301.79,"low":11257.62,"close":11285.71,"volume":9.385988,"closeTime":1596514499999},{"openTime":1596514500000,"open":11284.3,"high":11310.71,"low":11261.71,"close":11279.48,"volume":8.197289,"closeTime":1596515399999},{"openTime":1596515400000,"open":11275.41,"high":11275.41,"low":11234.79,"close":11268.61,"volume":11.704838,"closeTime":1596516299999},{"openTime":1596516300000,"open":11275.56,"high":11314.67,"low":11267.83,"close":11314.02,"volume":2.728508,"closeTime":1596517199999},{"openTime":1596517200000,"open":11310.31,"high":11330.73,"low":11290.68,"close":11302.69,"volume":11.405927,"closeTime":1596518099999},{"openTime":1596518100000,"open":11304.05,"high":11310.32,"low":11273.67,"close":11278.74,"volume":8.991367,"closeTime":1596518999999},{"openTime":1596519000000,"open":11277.97,"high":11303.11,"low":11258.91,"close":11258.91,"volume":3.50088,"closeTime":1596519899999},{"openTime":1596519900000,"open":11255.96,"high":11286.01,"low":11255.96,"close":11283.94,"volume":3.021703,"closeTime":1596520799999},{"openTime":1596520800000,"open":11283.86,"high":11283.91,"low":11230.17,"close":11254.51,"volume":10.288909,"closeTime":1596521699999},{"openTime":1596521700000,"open":11235.5,"high":11259.63,"low":11202.91,"close":11259.63,"volume":19.652504,"closeTime":1596522599999},{"openTime":1596522600000,"open":11254.59,"high":11264.41,"low":11250.68,"close":11258.75,"volume":2.275571,"closeTime":1596523499999},{"openTime":1596523500000,"open":11262.52,"high":11271.93,"low":11252.63,"close":11253.6,"volume":1.367104,"closeTime":1596524399999},{"openTime":1596524400000,"open":11240.69,"high":11283.08,"low":11240.69,"close":11276.1,"volume":3.191795,"closeTime":1596525299999},{"openTime":1596525300000,"open":11276.5,"high":11295.56,"low":11268.94,"close":11295.55,"volume":66.809982,"closeTime":1596526199999},{"openTime":1596526200000,"open":11295.55,"high":11316.01,"low":11291,"close":11316.01,"volume":5.993243,"closeTime":1596527099999},{"openTime":1596527100000,"open":11309.05,"high":11314.52,"low":11288.51,"close":11296.98,"volume":6.047025,"closeTime":1596527999999},{"openTime":1596528000000,"open":11294.47,"high":11294.47,"low":11278.22,"close":11293.18,"volume":4.51694,"closeTime":1596528899999},{"openTime":1596528900000,"open":11293.12,"high":11325.97,"low":11293.12,"close":11309.5,"volume":47.969407,"closeTime":1596529799999},{"openTime":1596529800000,"open":11309.41,"high":11310.86,"low":11292.89,"close":11296.75,"volume":3.389402,"closeTime":1596530699999},{"openTime":1596530700000,"open":11290.56,"high":11296.32,"low":11245.78,"close":11248.55,"volume":6.9134,"closeTime":1596531599999},{"openTime":1596531600000,"open":11247.97,"high":11267.64,"low":11232.86,"close":11244.57,"volume":12.035702,"closeTime":1596532499999},{"openTime":1596532500000,"open":11249.94,"high":11268.77,"low":11249.94,"close":11268.69,"volume":2.740932,"closeTime":1596533399999},{"openTime":1596533400000,"open":11269.92,"high":11269.94,"low":11230.96,"close":11250.53,"volume":7.451293,"closeTime":1596534299999},{"openTime":1596534300000,"open":11250.04,"high":11258.31,"low":11242.15,"close":11252.97,"volume":2.412419,"closeTime":1596535199999},{"openTime":1596535200000,"open":11252.9,"high":11278.84,"low":11247.33,"close":11268.33,"volume":28.275254,"closeTime":1596536099999},{"openTime":1596536100000,"open":11261.08,"high":11284.58,"low":11209.4,"close":11282.24,"volume":14.129761,"closeTime":1596536999999},{"openTime":1596537000000,"open":11282.11,"high":11302.89,"low":11266.5,"close":11269.71,"volume":5.61541,"closeTime":1596537899999},{"openTime":1596537900000,"open":11270.22,"high":11275.1,"low":11216.85,"close":11221.41,"volume":23.651648,"closeTime":1596538799999},{"openTime":1596538800000,"open":11215.7,"high":11266.49,"low":11156.02,"close":11266.49,"volume":28.631581,"closeTime":1596539699999},{"openTime":1596539700000,"open":11267.21,"high":11279.48,"low":11230.72,"close":11240.71,"volume":15.337791,"closeTime":1596540599999},{"openTime":1596540600000,"open":11236.77,"high":11237.73,"low":11185.06,"close":11194.58,"volume":15.761513,"closeTime":1596541499999},{"openTime":1596541500000,"open":11200.71,"high":11200.71,"low":11056.79,"close":11123.82,"volume":98.134078,"closeTime":1596542399999},{"openTime":1596542400000,"open":11114.61,"high":11174.68,"low":11100.51,"close":11132.37,"volume":31.21561,"closeTime":1596543299999},{"openTime":1596543300000,"open":11133.06,"high":11168.07,"low":11112.01,"close":11123.03,"volume":25.962568,"closeTime":1596544199999},{"openTime":1596544200000,"open":11118.29,"high":11150.43,"low":11110.47,"close":11142.89,"volume":11.679087,"closeTime":1596545099999},{"openTime":1596545100000,"open":11133.56,"high":11165.15,"low":11132.68,"close":11151.3,"volume":8.121123,"closeTime":1596545999999},{"openTime":1596546000000,"open":11155.37,"high":11165.65,"low":11091.13,"close":11110.52,"volume":20.480569,"closeTime":1596546899999},{"openTime":1596546900000,"open":11110.84,"high":11122.58,"low":11000,"close":11089.58,"volume":65.023497,"closeTime":1596547799999},{"openTime":1596547800000,"open":11094.86,"high":11135,"low":11079.26,"close":11110,"volume":12.127424,"closeTime":1596548699999},{"openTime":1596548700000,"open":11107.59,"high":11147.82,"low":11107.29,"close":11133.49,"volume":7.893773,"closeTime":1596549599999},{"openTime":1596549600000,"open":11134.51,"high":11161.29,"low":11134.51,"close":11158.87,"volume":12.223513,"closeTime":1596550499999},{"openTime":1596550500000,"open":11159.98,"high":11165.1,"low":11133.06,"close":11141.92,"volume":6.191841,"closeTime":1596551399999},{"openTime":1596551400000,"open":11145.4,"high":11188.28,"low":11144.54,"close":11188.28,"volume":5.801518,"closeTime":1596552299999},{"openTime":1596552300000,"open":11187.19,"high":11210.83,"low":11158.55,"close":11210.83,"volume":6.120675,"closeTime":1596553199999},{"openTime":1596553200000,"open":11207.74,"high":11236.38,"low":11193.28,"close":11213.19,"volume":22.342879,"closeTime":1596554099999},{"openTime":1596554100000,"open":11214.82,"high":11214.86,"low":11181.21,"close":11188.5,"volume":15.513996,"closeTime":1596554999999},{"openTime":1596555000000,"open":11192.91,"high":11216.11,"low":11179.44,"close":11213.42,"volume":11.490085,"closeTime":1596555899999},{"openTime":1596555900000,"open":11210.73,"high":11221.72,"low":11190.22,"close":11215.61,"volume":8.02269,"closeTime":1596556799999},{"openTime":1596556800000,"open":11214.96,"high":11238.58,"low":11178.1,"close":11181.82,"volume":13.844475,"closeTime":1596557699999},{"openTime":1596557700000,"open":11182.54,"high":11195.44,"low":11162.19,"close":11171.88,"volume":6.553999,"closeTime":1596558599999},{"openTime":1596558600000,"open":11175.35,"high":11186.85,"low":11165.14,"close":11173.94,"volume":3.290246,"closeTime":1596559499999},{"openTime":1596559500000,"open":11167.02,"high":11167.75,"low":11138.23,"close":11165.39,"volume":6.571846,"closeTime":1596560399999},{"openTime":1596560400000,"open":11166.04,"high":11185.58,"low":11155.14,"close":11176.66,"volume":2.099703,"closeTime":1596561299999},{"openTime":1596561300000,"open":11180.26,"high":11204.88,"low":11177.5,"close":11199.03,"volume":4.326383,"closeTime":1596562199999},{"openTime":1596562200000,"open":11199.02,"high":11219.45,"low":11188.16,"close":11192.53,"volume":8.930885,"closeTime":1596563099999},{"openTime":1596563100000,"open":11192.53,"high":11263.5,"low":11191.7,"close":11255.15,"volume":29.86274,"closeTime":1596563999999},{"openTime":1596564000000,"open":11257.77,"high":11270.67,"low":11240.41,"close":11252.05,"volume":16.204184,"closeTime":1596564899999},{"openTime":1596564900000,"open":11255.79,"high":11260.06,"low":11231.88,"close":11252.09,"volume":5.243463,"closeTime":1596565799999},{"openTime":1596565800000,"open":11252.85,"high":11256.25,"low":11211.9,"close":11226.03,"volume":7.353275,"closeTime":1596566699999},{"openTime":1596566700000,"open":11227.92,"high":11229.02,"low":11201.83,"close":11220.19,"volume":10.857534,"closeTime":1596567599999},{"openTime":1596567600000,"open":11218.85,"high":11235.36,"low":11218.85,"close":11220.05,"volume":2.989204,"closeTime":1596568499999},{"openTime":1596568500000,"open":11224.12,"high":11245.03,"low":11215.73,"close":11244.74,"volume":6.779204,"closeTime":1596569399999},{"openTime":1596569400000,"open":11244.56,"high":11249.73,"low":11234.93,"close":11240.66,"volume":8.598139,"closeTime":1596570299999},{"openTime":1596570300000,"open":11236.58,"high":11248.55,"low":11228.26,"close":11228.26,"volume":7.744822,"closeTime":1596571199999},{"openTime":1596571200000,"open":11232,"high":11274.97,"low":11232,"close":11265.18,"volume":9.715073,"closeTime":1596572099999},{"openTime":1596572100000,"open":11271.12,"high":11273.75,"low":11253.09,"close":11256.53,"volume":1.989243,"closeTime":1596572999999},{"openTime":1596573000000,"open":11257.59,"high":11266.61,"low":11234.06,"close":11246.29,"volume":8.947175,"closeTime":1596573899999},{"openTime":1596573900000,"open":11246.29,"high":11246.53,"low":11202.27,"close":11215.2,"volume":11.161398,"closeTime":1596574799999},{"openTime":1596574800000,"open":11216.79,"high":11217.71,"low":11167.18,"close":11209.5,"volume":21.032957,"closeTime":1596575699999},{"openTime":1596575700000,"open":11201.31,"high":11228.56,"low":11198.22,"close":11225.47,"volume":1.821067,"closeTime":1596576599999},{"openTime":1596576600000,"open":11225.72,"high":11245.33,"low":11216.63,"close":11225.13,"volume":5.793064,"closeTime":1596577499999},{"openTime":1596577500000,"open":11225.13,"high":11250.28,"low":11222.6,"close":11233.98,"volume":4.824113,"closeTime":1596578399999},{"openTime":1596578400000,"open":11235.49,"high":11259.71,"low":11235.49,"close":11251.82,"volume":19.74156,"closeTime":1596579299999},{"openTime":1596579300000,"open":11241.5,"high":11247.23,"low":11222.97,"close":11247.23,"volume":3.065169,"closeTime":1596580199999},{"openTime":1596580200000,"open":11245.01,"high":11249.1,"low":11206.79,"close":11214.39,"volume":6.009241,"closeTime":1596581099999},{"openTime":1596581100000,"open":11211.4,"high":11236.62,"low":11208.13,"close":11236.62,"volume":5.214506,"closeTime":1596581999999},{"openTime":1596582000000,"open":11237.24,"high":11244.04,"low":11201.66,"close":11213.08,"volume":13.67018,"closeTime":1596582899999},{"openTime":1596582900000,"open":11214.44,"high":11217.55,"low":11197.43,"close":11206.79,"volume":6.657741,"closeTime":1596583799999},{"openTime":1596583800000,"open":11206.64,"high":11217.54,"low":11194,"close":11204.07,"volume":3.087572,"closeTime":1596584699999},{"openTime":1596584700000,"open":11200.09,"high":11203.58,"low":11168.24,"close":11195.83,"volume":11.275428,"closeTime":1596585599999},{"openTime":1596585600000,"open":11198.22,"high":11224.44,"low":11196.32,"close":11209.16,"volume":9.877959,"closeTime":1596586499999},{"openTime":1596586500000,"open":11209.09,"high":11210.79,"low":11177.55,"close":11179,"volume":9.272978,"closeTime":1596587399999},{"openTime":1596587400000,"open":11174.94,"high":11180.62,"low":11145.03,"close":11163.13,"volume":31.024046,"closeTime":1596588299999},{"openTime":1596588300000,"open":11162.1,"high":11185.18,"low":11162.1,"close":11175.02,"volume":11.905128,"closeTime":1596589199999},{"openTime":1596589200000,"open":11174.19,"high":11178.72,"low":11147.73,"close":11150.57,"volume":7.95772,"closeTime":1596590099999},{"openTime":1596590100000,"open":11147.73,"high":11164.01,"low":11071,"close":11164.01,"volume":69.394467,"closeTime":1596590999999},{"openTime":1596591000000,"open":11166.97,"high":11174.26,"low":11153.84,"close":11160.91,"volume":4.047433,"closeTime":1596591899999},{"openTime":1596591900000,"open":11163.48,"high":11185.76,"low":11160.49,"close":11183.67,"volume":8.432105,"closeTime":1596592799999},{"openTime":1596592800000,"open":11186.91,"high":11193.03,"low":11177.75,"close":11184.07,"volume":12.425055,"closeTime":1596593699999},{"openTime":1596593700000,"open":11182.72,"high":11184.35,"low":11151.68,"close":11159.97,"volume":4.268243,"closeTime":1596594599999},{"openTime":1596594600000,"open":11160.71,"high":11176.01,"low":11146.24,"close":11176.01,"volume":15.105487,"closeTime":1596595499999},{"openTime":1596595500000,"open":11173.16,"high":11198.82,"low":11173.16,"close":11193.06,"volume":10.624522,"closeTime":1596596399999},{"openTime":1596596400000,"open":11190.37,"high":11214.81,"low":11189.81,"close":11207.61,"volume":16.614002,"closeTime":1596597299999},{"openTime":1596597300000,"open":11207.62,"high":11216.29,"low":11190.44,"close":11198.64,"volume":5.740007,"closeTime":1596598199999},{"openTime":1596598200000,"open":11199.45,"high":11235.66,"low":11197.84,"close":11232.38,"volume":18.880168,"closeTime":1596599099999},{"openTime":1596599100000,"open":11228.79,"high":11239.96,"low":11219.68,"close":11239.96,"volume":4.036803,"closeTime":1596599999999},{"openTime":1596600000000,"open":11242,"high":11255.7,"low":11240.62,"close":11255.7,"volume":6.783196,"closeTime":1596600899999},{"openTime":1596600900000,"open":11256.19,"high":11257,"low":11228.9,"close":11234.63,"volume":6.668883,"closeTime":1596601799999},{"openTime":1596601800000,"open":11234.81,"high":11261.11,"low":11232.31,"close":11252.23,"volume":6.647505,"closeTime":1596602699999},{"openTime":1596602700000,"open":11253.71,"high":11260.54,"low":11234.92,"close":11254.73,"volume":2.428683,"closeTime":1596603599999},{"openTime":1596603600000,"open":11253.19,"high":11265.71,"low":11242.34,"close":11246.52,"volume":10.765272,"closeTime":1596604499999},{"openTime":1596604500000,"open":11247.49,"high":11248.26,"low":11234.04,"close":11234.94,"volume":4.814538,"closeTime":1596605399999},{"openTime":1596605400000,"open":11232.69,"high":11259.61,"low":11231.36,"close":11259.12,"volume":6.869397,"closeTime":1596606299999},{"openTime":1596606300000,"open":11259.12,"high":11294.8,"low":11255.53,"close":11294.8,"volume":10.556746,"closeTime":1596607199999},{"openTime":1596607200000,"open":11295.01,"high":11324.82,"low":11287.45,"close":11312.69,"volume":18.073704,"closeTime":1596608099999},{"openTime":1596608100000,"open":11314.59,"high":11326.79,"low":11289.16,"close":11303.19,"volume":11.324958,"closeTime":1596608999999},{"openTime":1596609000000,"open":11300.56,"high":11316.94,"low":11275.18,"close":11284.21,"volume":15.922113,"closeTime":1596609899999},{"openTime":1596609900000,"open":11291.04,"high":11296.81,"low":11274.22,"close":11279.89,"volume":11.266403,"closeTime":1596610799999},{"openTime":1596610800000,"open":11278.14,"high":11309.12,"low":11278.14,"close":11309.12,"volume":6.708751,"closeTime":1596611699999},{"openTime":1596611700000,"open":11312.54,"high":11312.6,"low":11294.07,"close":11300.07,"volume":7.93593,"closeTime":1596612599999},{"openTime":1596612600000,"open":11300.07,"high":11301.29,"low":11279.23,"close":11286.27,"volume":8.993249,"closeTime":1596613499999},{"openTime":1596613500000,"open":11288.97,"high":11294.39,"low":11273.28,"close":11280.17,"volume":3.937476,"closeTime":1596614399999},{"openTime":1596614400000,"open":11281.47,"high":11325.03,"low":11281.47,"close":11309.09,"volume":7.729019,"closeTime":1596615299999},{"openTime":1596615300000,"open":11310.16,"high":11316.87,"low":11289.32,"close":11289.32,"volume":5.041596,"closeTime":1596616199999},{"openTime":1596616200000,"open":11290.49,"high":11297.7,"low":11279.1,"close":11289.03,"volume":8.797859,"closeTime":1596617099999},{"openTime":1596617100000,"open":11281.81,"high":11298.9,"low":11276.16,"close":11298.3,"volume":5.296636,"closeTime":1596617999999},{"openTime":1596618000000,"open":11298.3,"high":11372.46,"low":11298.3,"close":11359.39,"volume":34.748892,"closeTime":1596618899999},{"openTime":1596618900000,"open":11360.55,"high":11367.4,"low":11341.02,"close":11358.41,"volume":5.45952,"closeTime":1596619799999},{"openTime":1596619800000,"open":11358.54,"high":11394.99,"low":11358.54,"close":11371.54,"volume":20.498157,"closeTime":1596620699999},{"openTime":1596620700000,"open":11365.35,"high":11402.13,"low":11365.35,"close":11394.14,"volume":17.758732,"closeTime":1596621599999},{"openTime":1596621600000,"open":11400.11,"high":11446.03,"low":11385.04,"close":11392.77,"volume":28.139656,"closeTime":1596622499999},{"openTime":1596622500000,"open":11392.64,"high":11395.94,"low":11375,"close":11378,"volume":16.039401,"closeTime":1596623399999},{"openTime":1596623400000,"open":11383.53,"high":11389.12,"low":11369.87,"close":11379.46,"volume":10.432747,"closeTime":1596624299999},{"openTime":1596624300000,"open":11382.04,"high":11409.32,"low":11382.04,"close":11395.34,"volume":6.943953,"closeTime":1596625199999},{"openTime":1596625200000,"open":11398.22,"high":11433.58,"low":11398.22,"close":11431.13,"volume":12.026518,"closeTime":1596626099999},{"openTime":1596626100000,"open":11432.24,"high":11458.65,"low":11392.13,"close":11396.09,"volume":18.104578,"closeTime":1596626999999},{"openTime":1596627000000,"open":11396.87,"high":11424.59,"low":11396.87,"close":11424.59,"volume":5.270421,"closeTime":1596627899999},{"openTime":1596627900000,"open":11415.78,"high":11446.46,"low":11396.66,"close":11443.41,"volume":11.215408,"closeTime":1596628799999},{"openTime":1596628800000,"open":11445.64,"high":11462.96,"low":11417.33,"close":11428.52,"volume":26.375166,"closeTime":1596629699999},{"openTime":1596629700000,"open":11423.44,"high":11423.44,"low":11400.89,"close":11408.03,"volume":4.241829,"closeTime":1596630599999},{"openTime":1596630600000,"open":11402.77,"high":11529,"low":11400,"close":11521.14,"volume":52.071894,"closeTime":1596631499999},{"openTime":1596631500000,"open":11519.93,"high":11596.03,"low":11500,"close":11576.41,"volume":57.575572,"closeTime":1596632399999},{"openTime":1596632400000,"open":11577.15,"high":11613.59,"low":11550.82,"close":11560.44,"volume":25.774403,"closeTime":1596633299999},{"openTime":1596633300000,"open":11560.44,"high":11631.58,"low":11558.1,"close":11626.35,"volume":19.645657,"closeTime":1596634199999},{"openTime":1596634200000,"open":11629.12,"high":11629.12,"low":11576.18,"close":11600.03,"volume":22.072318,"closeTime":1596635099999},{"openTime":1596635100000,"open":11589.49,"high":11625.19,"low":11568.73,"close":11624.29,"volume":20.470828,"closeTime":1596635999999},{"openTime":1596636000000,"open":11625.75,"high":11646.03,"low":11581.4,"close":11602.22,"volume":14.219092,"closeTime":1596636899999},{"openTime":1596636900000,"open":11602.22,"high":11626.94,"low":11498.56,"close":11590.63,"volume":45.295375,"closeTime":1596637799999},{"openTime":1596637800000,"open":11600.68,"high":11655.68,"low":11598.4,"close":11632.49,"volume":34.01225,"closeTime":1596638699999},{"openTime":1596638700000,"open":11641.25,"high":11643.2,"low":11605.63,"close":11638.49,"volume":15.922315,"closeTime":1596639599999},{"openTime":1596639600000,"open":11627.71,"high":11692.02,"low":11610,"close":11680.37,"volume":35.066617,"closeTime":1596640499999},{"openTime":1596640500000,"open":11682.67,"high":11705.55,"low":11662.52,"close":11675.14,"volume":18.105797,"closeTime":1596641399999},{"openTime":1596641400000,"open":11671.74,"high":11697.05,"low":11638.13,"close":11695,"volume":32.194561,"closeTime":1596642299999},{"openTime":1596642300000,"open":11695,"high":11698.81,"low":11636.48,"close":11672.85,"volume":46.690886,"closeTime":1596643199999},{"openTime":1596643200000,"open":11680.39,"high":11730.78,"low":11645.97,"close":11709.7,"volume":43.990799,"closeTime":1596644099999},{"openTime":1596644100000,"open":11713.48,"high":11721.22,"low":11660.78,"close":11666,"volume":29.436476,"closeTime":1596644999999},{"openTime":1596645000000,"open":11672.38,"high":11685.53,"low":11627.42,"close":11662.21,"volume":21.566453,"closeTime":1596645899999},{"openTime":1596645900000,"open":11668.17,"high":11677.26,"low":11644.55,"close":11654.68,"volume":11.050481,"closeTime":1596646799999},{"openTime":1596646800000,"open":11645.74,"high":11695.62,"low":11644.25,"close":11682.1,"volume":18.111174,"closeTime":1596647699999},{"openTime":1596647700000,"open":11678.87,"high":11678.87,"low":11639.34,"close":11656.71,"volume":7.020016,"closeTime":1596648599999},{"openTime":1596648600000,"open":11648.56,"high":11669.82,"low":11644.63,"close":11663.87,"volume":5.037142,"closeTime":1596649499999},{"openTime":1596649500000,"open":11660.73,"high":11695.97,"low":11645.1,"close":11690.82,"volume":24.769802,"closeTime":1596650399999},{"openTime":1596650400000,"open":11693.99,"high":11697.05,"low":11660.54,"close":11680.62,"volume":9.420425,"closeTime":1596651299999},{"openTime":1596651300000,"open":11684.03,"high":11694.85,"low":11663.62,"close":11686.74,"volume":7.686486,"closeTime":1596652199999},{"openTime":1596652200000,"open":11690.24,"high":11703.51,"low":11657.95,"close":11666.55,"volume":11.9644,"closeTime":1596653099999},{"openTime":1596653100000,"open":11666.53,"high":11672.9,"low":11653.26,"close":11669.47,"volume":3.845642,"closeTime":1596653999999},{"openTime":1596654000000,"open":11669.63,"high":11692.99,"low":11667.26,"close":11675,"volume":3.171056,"closeTime":1596654899999},{"openTime":1596654900000,"open":11674.24,"high":11702.58,"low":11669.31,"close":11692.68,"volume":45.463911,"closeTime":1596655799999},{"openTime":1596655800000,"open":11692.68,"high":11702.41,"low":11686.34,"close":11692.69,"volume":7.511027,"closeTime":1596656699999},{"openTime":1596656700000,"open":11690.73,"high":11691,"low":11649.57,"close":11665.81,"volume":4.486607,"closeTime":1596657599999},{"openTime":1596657600000,"open":11668.51,"high":11681.33,"low":11657.47,"close":11665.3,"volume":4.950676,"closeTime":1596658499999},{"openTime":1596658500000,"open":11662.21,"high":11701.82,"low":11662.21,"close":11691.7,"volume":12.460693,"closeTime":1596659399999},{"openTime":1596659400000,"open":11692.59,"high":11693.49,"low":11674.02,"close":11678.98,"volume":1.609607,"closeTime":1596660299999},{"openTime":1596660300000,"open":11679.52,"high":11698.27,"low":11660,"close":11692.07,"volume":8.284916,"closeTime":1596661199999},{"openTime":1596661200000,"open":11698.73,"high":11763.63,"low":11690.51,"close":11755.69,"volume":18.242399,"closeTime":1596662099999},{"openTime":1596662100000,"open":11755.7,"high":11780,"low":11732.45,"close":11771.75,"volume":15.104871,"closeTime":1596662999999},{"openTime":1596663000000,"open":11775.31,"high":11798.99,"low":11764.32,"close":11789.19,"volume":21.408515,"closeTime":1596663899999},{"openTime":1596663900000,"open":11789.38,"high":11795.36,"low":11760,"close":11784.69,"volume":24.656801,"closeTime":1596664799999},{"openTime":1596664800000,"open":11784.66,"high":11784.66,"low":11529.41,"close":11662.36,"volume":167.380098,"closeTime":1596665699999},{"openTime":1596665700000,"open":11661.34,"high":11684,"low":11598.05,"close":11645.13,"volume":30.421202,"closeTime":1596666599999},{"openTime":1596666600000,"open":11635.32,"high":11676.2,"low":11632.01,"close":11647.2,"volume":7.141768,"closeTime":1596667499999},{"openTime":1596667500000,"open":11651.29,"high":11667.69,"low":11616.58,"close":11634.51,"volume":13.876354,"closeTime":1596668399999},{"openTime":1596668400000,"open":11636.26,"high":11671.37,"low":11636.26,"close":11668.2,"volume":10.781,"closeTime":1596669299999},{"openTime":1596669300000,"open":11665.04,"high":11702.1,"low":11662.7,"close":11698.71,"volume":32.703829,"closeTime":1596670199999},{"openTime":1596670200000,"open":11694.6,"high":11754.27,"low":11682.82,"close":11751.63,"volume":25.877622,"closeTime":1596671099999},{"openTime":1596671100000,"open":11748.85,"high":11765.17,"low":11740,"close":11757.18,"volume":21.639059,"closeTime":1596671999999},{"openTime":1596672000000,"open":11757.86,"high":11811.69,"low":11737.99,"close":11787.99,"volume":23.711832,"closeTime":1596672899999},{"openTime":1596672900000,"open":11784.56,"high":11786.03,"low":11655.61,"close":11700.5,"volume":48.664,"closeTime":1596673799999},{"openTime":1596673800000,"open":11708.24,"high":11740.15,"low":11677.71,"close":11734.02,"volume":23.411599,"closeTime":1596674699999},{"openTime":1596674700000,"open":11737.15,"high":11749.07,"low":11709.43,"close":11733.35,"volume":9.061309,"closeTime":1596675599999},{"openTime":1596675600000,"open":11732.08,"high":11732.08,"low":11681.04,"close":11686.85,"volume":8.872165,"closeTime":1596676499999},{"openTime":1596676500000,"open":11689.2,"high":11704.04,"low":11676.51,"close":11699.95,"volume":15.772289,"closeTime":1596677399999},{"openTime":1596677400000,"open":11694.54,"high":11694.54,"low":11643.5,"close":11658.88,"volume":25.379128,"closeTime":1596678299999},{"openTime":1596678300000,"open":11656.52,"high":11687.69,"low":11642.11,"close":11683.39,"volume":5.226467,"closeTime":1596679199999},{"openTime":1596679200000,"open":11682.3,"high":11682.3,"low":11614.07,"close":11641.96,"volume":17.121499,"closeTime":1596680099999},{"openTime":1596680100000,"open":11635.54,"high":11681.52,"low":11616.46,"close":11666.49,"volume":15.773053,"closeTime":1596680999999},{"openTime":1596681000000,"open":11670.02,"high":11700,"low":11670.02,"close":11700,"volume":22.593247,"closeTime":1596681899999},{"openTime":1596681900000,"open":11701.16,"high":11702.45,"low":11672.33,"close":11700.03,"volume":11.626597,"closeTime":1596682799999},{"openTime":1596682800000,"open":11697.74,"high":11704.09,"low":11647.1,"close":11652.28,"volume":12.08503,"closeTime":1596683699999},{"openTime":1596683700000,"open":11657.4,"high":11663.06,"low":11630.61,"close":11645.94,"volume":6.11965,"closeTime":1596684599999},{"openTime":1596684600000,"open":11642.86,"high":11673.54,"low":11635.08,"close":11665.03,"volume":16.026311,"closeTime":1596685499999},{"openTime":1596685500000,"open":11658.37,"high":11674.45,"low":11653.86,"close":11660.69,"volume":14.739526,"closeTime":1596686399999},{"openTime":1596686400000,"open":11650.79,"high":11660.32,"low":11588.45,"close":11657.74,"volume":38.183542,"closeTime":1596687299999},{"openTime":1596687300000,"open":11657.74,"high":11658.95,"low":11631.41,"close":11639.38,"volume":15.030767,"closeTime":1596688199999},{"openTime":1596688200000,"open":11630.22,"high":11630.22,"low":11571.49,"close":11605.95,"volume":53.590467,"closeTime":1596689099999},{"openTime":1596689100000,"open":11600.04,"high":11630.37,"low":11584.66,"close":11617.71,"volume":5.873912,"closeTime":1596689999999},{"openTime":1596690000000,"open":11612.32,"high":11643.47,"low":11612.31,"close":11631.75,"volume":10.718513,"closeTime":1596690899999},{"openTime":1596690900000,"open":11631.62,"high":11637.63,"low":11620.9,"close":11624.01,"volume":3.859148,"closeTime":1596691799999},{"openTime":1596691800000,"open":11618.07,"high":11625.5,"low":11587,"close":11598.09,"volume":4.775238,"closeTime":1596692699999},{"openTime":1596692700000,"open":11585.67,"high":11635.3,"low":11585.67,"close":11635.3,"volume":3.410492,"closeTime":1596693599999},{"openTime":1596693600000,"open":11628.19,"high":11684.91,"low":11626.44,"close":11684.91,"volume":16.817712,"closeTime":1596694499999},{"openTime":1596694500000,"open":11680.94,"high":11682.4,"low":11661.13,"close":11670.44,"volume":30.999569,"closeTime":1596695399999},{"openTime":1596695400000,"open":11666.69,"high":11683.85,"low":11666.69,"close":11670.41,"volume":2.546949,"closeTime":1596696299999},{"openTime":1596696300000,"open":11666.67,"high":11690.44,"low":11666.66,"close":11681.32,"volume":4.962006,"closeTime":1596697199999},{"openTime":1596697200000,"open":11680,"high":11680,"low":11656.14,"close":11662.05,"volume":6.125948,"closeTime":1596698099999},{"openTime":1596698100000,"open":11660,"high":11681.94,"low":11660,"close":11676.08,"volume":15.306597,"closeTime":1596698999999},{"openTime":1596699000000,"open":11680.86,"high":11680.86,"low":11653.35,"close":11656.13,"volume":5.010845,"closeTime":1596699899999},{"openTime":1596699900000,"open":11652.4,"high":11660.99,"low":11639.52,"close":11643.18,"volume":18.208812,"closeTime":1596700799999},{"openTime":1596700800000,"open":11642.43,"high":11694.79,"low":11639.05,"close":11688.98,"volume":27.624195,"closeTime":1596701699999},{"openTime":1596701700000,"open":11689.2,"high":11723.81,"low":11689.2,"close":11711.92,"volume":17.924856,"closeTime":1596702599999},{"openTime":1596702600000,"open":11712.04,"high":11731.88,"low":11696.64,"close":11702.13,"volume":41.635396,"closeTime":1596703499999},{"openTime":1596703500000,"open":11701.34,"high":11726.82,"low":11699.13,"close":11720.88,"volume":16.199921,"closeTime":1596704399999},{"openTime":1596704400000,"open":11717.77,"high":11747.77,"low":11703.65,"close":11743.92,"volume":20.022675,"closeTime":1596705299999},{"openTime":1596705300000,"open":11746.54,"high":11748.42,"low":11727.27,"close":11736.69,"volume":23.476349,"closeTime":1596706199999},{"openTime":1596706200000,"open":11735.94,"high":11757.52,"low":11729.64,"close":11732.28,"volume":12.111562,"closeTime":1596707099999},{"openTime":1596707100000,"open":11732.28,"high":11758.75,"low":11723.32,"close":11747.35,"volume":20.006165,"closeTime":1596707999999},{"openTime":1596708000000,"open":11740.16,"high":11757.19,"low":11723.52,"close":11727.67,"volume":5.725379,"closeTime":1596708899999},{"openTime":1596708900000,"open":11725,"high":11732.26,"low":11709.59,"close":11726.06,"volume":12.145105,"closeTime":1596709799999},{"openTime":1596709800000,"open":11725.74,"high":11725.74,"low":11690.39,"close":11706.55,"volume":7.167843,"closeTime":1596710699999},{"openTime":1596710700000,"open":11703.21,"high":11715.92,"low":11675.36,"close":11678.33,"volume":5.617197,"closeTime":1596711599999},{"openTime":1596711600000,"open":11672.41,"high":11715.18,"low":11662.17,"close":11694.94,"volume":21.086638,"closeTime":1596712499999},{"openTime":1596712500000,"open":11692.55,"high":11718.97,"low":11679.55,"close":11712.51,"volume":7.922051,"closeTime":1596713399999},{"openTime":1596713400000,"open":11717.5,"high":11737.73,"low":11715.34,"close":11715.34,"volume":9.734492,"closeTime":1596714299999},{"openTime":1596714300000,"open":11715.4,"high":11721.71,"low":11697.52,"close":11699.93,"volume":11.480402,"closeTime":1596715199999},{"openTime":1596715200000,"open":11700.71,"high":11736.19,"low":11695.74,"close":11732.77,"volume":12.252162,"closeTime":1596716099999},{"openTime":1596716100000,"open":11731.56,"high":11755.71,"low":11723.98,"close":11755.71,"volume":16.132953,"closeTime":1596716999999},{"openTime":1596717000000,"open":11755.28,"high":11780.68,"low":11745.35,"close":11779.38,"volume":23.509765,"closeTime":1596717899999},{"openTime":1596717900000,"open":11780.71,"high":11785.85,"low":11761.56,"close":11771.16,"volume":10.742079,"closeTime":1596718799999},{"openTime":1596718800000,"open":11771.38,"high":11771.86,"low":11743.21,"close":11757.03,"volume":17.003941,"closeTime":1596719699999},{"openTime":1596719700000,"open":11752.78,"high":11790.52,"low":11747.62,"close":11790.52,"volume":6.32841,"closeTime":1596720599999},{"openTime":1596720600000,"open":11786.06,"high":11862.02,"low":11784.94,"close":11856.79,"volume":46.998431,"closeTime":1596721499999},{"openTime":1596721500000,"open":11862.29,"high":11885.92,"low":11840,"close":11880.5,"volume":25.998088,"closeTime":1596722399999},{"openTime":1596722400000,"open":11883.27,"high":11889,"low":11810.8,"close":11847.94,"volume":20.541762,"closeTime":1596723299999},{"openTime":1596723300000,"open":11844.05,"high":11871.58,"low":11831.55,"close":11860.76,"volume":31.670566,"closeTime":1596724199999},{"openTime":1596724200000,"open":11864.44,"high":11886.09,"low":11841.2,"close":11841.2,"volume":33.607591,"closeTime":1596725099999},{"openTime":1596725100000,"open":11842.94,"high":11848.65,"low":11737.41,"close":11807.46,"volume":40.38351,"closeTime":1596725999999},{"openTime":1596726000000,"open":11813.28,"high":11864.7,"low":11812.56,"close":11839.68,"volume":29.592034,"closeTime":1596726899999},{"openTime":1596726900000,"open":11846.89,"high":11861.73,"low":11822.73,"close":11832.56,"volume":22.917998,"closeTime":1596727799999},{"openTime":1596727800000,"open":11828.13,"high":11855.55,"low":11806.55,"close":11808.62,"volume":24.057786,"closeTime":1596728699999},{"openTime":1596728700000,"open":11807.16,"high":11852.47,"low":11803.26,"close":11852.47,"volume":36.769087,"closeTime":1596729599999},{"openTime":1596729600000,"open":11850.31,"high":11866.14,"low":11836.9,"close":11861.08,"volume":25.394248,"closeTime":1596730499999},{"openTime":1596730500000,"open":11866.35,"high":11885.59,"low":11847.36,"close":11856.89,"volume":30.223286,"closeTime":1596731399999},{"openTime":1596731400000,"open":11860.85,"high":11861.95,"low":11814.35,"close":11820.68,"volume":43.134547,"closeTime":1596732299999},{"openTime":1596732300000,"open":11821.89,"high":11848.73,"low":11812.99,"close":11842.02,"volume":5.949259,"closeTime":1596733199999},{"openTime":1596733200000,"open":11835.16,"high":11844.95,"low":11811.89,"close":11818.15,"volume":2.434943,"closeTime":1596734099999},{"openTime":1596734100000,"open":11816.59,"high":11832.55,"low":11794.69,"close":11827.2,"volume":10.819342,"closeTime":1596734999999},{"openTime":1596735000000,"open":11820.89,"high":11861.3,"low":11820.84,"close":11856.84,"volume":13.144462,"closeTime":1596735899999},{"openTime":1596735900000,"open":11859.22,"high":11881.85,"low":11845.15,"close":11871.19,"volume":10.09121,"closeTime":1596736799999},{"openTime":1596736800000,"open":11873.15,"high":11878.04,"low":11848.76,"close":11858.4,"volume":7.032656,"closeTime":1596737699999},{"openTime":1596737700000,"open":11858.29,"high":11875,"low":11828.94,"close":11837.76,"volume":28.628681,"closeTime":1596738599999},{"openTime":1596738600000,"open":11837.76,"high":11861.36,"low":11833.4,"close":11853.65,"volume":8.234941,"closeTime":1596739499999},{"openTime":1596739500000,"open":11856.38,"high":11858.48,"low":11814.14,"close":11857.23,"volume":46.526388,"closeTime":1596740399999},{"openTime":1596740400000,"open":11856.86,"high":11912.44,"low":11850.02,"close":11902.49,"volume":29.159069,"closeTime":1596741299999},{"openTime":1596741300000,"open":11901.33,"high":11910.19,"low":11865.46,"close":11886.42,"volume":12.533015,"closeTime":1596742199999},{"openTime":1596742200000,"open":11885.49,"high":11913.7,"low":11855.86,"close":11873.98,"volume":14.708213,"closeTime":1596743099999},{"openTime":1596743100000,"open":11873.96,"high":11882.28,"low":11856.49,"close":11870.18,"volume":7.39334,"closeTime":1596743999999},{"openTime":1596744000000,"open":11876.94,"high":11896.78,"low":11854.13,"close":11855.49,"volume":7.658678,"closeTime":1596744899999},{"openTime":1596744900000,"open":11852.67,"high":11879.28,"low":11849.51,"close":11850.23,"volume":6.979186,"closeTime":1596745799999},{"openTime":1596745800000,"open":11853.58,"high":11867.53,"low":11806.69,"close":11841.97,"volume":11.351885,"closeTime":1596746699999},{"openTime":1596746700000,"open":11840.24,"high":11866.54,"low":11840.24,"close":11851.88,"volume":5.651816,"closeTime":1596747599999},{"openTime":1596747600000,"open":11854.51,"high":11890.1,"low":11854.51,"close":11870.09,"volume":7.240069,"closeTime":1596748499999},{"openTime":1596748500000,"open":11873.57,"high":11873.61,"low":11832.51,"close":11834.78,"volume":15.034167,"closeTime":1596749399999},{"openTime":1596749400000,"open":11834.78,"high":11841.11,"low":11774.26,"close":11777.53,"volume":10.354433,"closeTime":1596750299999},{"openTime":1596750300000,"open":11768.87,"high":11813.37,"low":11633.58,"close":11749.51,"volume":76.270545,"closeTime":1596751199999},{"openTime":1596751200000,"open":11751.88,"high":11775.33,"low":11725,"close":11771.91,"volume":13.605836,"closeTime":1596752099999},{"openTime":1596752100000,"open":11771.03,"high":11794.9,"low":11754.73,"close":11781.05,"volume":25.094697,"closeTime":1596752999999},{"openTime":1596753000000,"open":11779.65,"high":11800.06,"low":11757.92,"close":11783.58,"volume":15.326509,"closeTime":1596753899999},{"openTime":1596753900000,"open":11773.34,"high":11794.66,"low":11764.33,"close":11789.69,"volume":7.869767,"closeTime":1596754799999},{"openTime":1596754800000,"open":11792.91,"high":11793.63,"low":11729.25,"close":11733.55,"volume":41.806734,"closeTime":1596755699999},{"openTime":1596755700000,"open":11725,"high":11767.3,"low":11708.98,"close":11748.95,"volume":30.873008,"closeTime":1596756599999},{"openTime":1596756600000,"open":11753.98,"high":11776.97,"low":11753.98,"close":11769.94,"volume":11.769137,"closeTime":1596757499999},{"openTime":1596757500000,"open":11767.56,"high":11793.11,"low":11767.56,"close":11768.34,"volume":18.501642,"closeTime":1596758399999},{"openTime":1596758400000,"open":11768.98,"high":11800.01,"low":11745.72,"close":11800,"volume":19.799643,"closeTime":1596759299999},{"openTime":1596759300000,"open":11803.24,"high":11826.89,"low":11776.5,"close":11820.14,"volume":43.058242,"closeTime":1596760199999},{"openTime":1596760200000,"open":11817.39,"high":11827.82,"low":11807.89,"close":11814.4,"volume":2.389465,"closeTime":1596761099999},{"openTime":1596761100000,"open":11809,"high":11816.88,"low":11790.28,"close":11799.45,"volume":6.132496,"closeTime":1596761999999},{"openTime":1596762000000,"open":11799.49,"high":11845,"low":11794.87,"close":11842.7,"volume":12.808277,"closeTime":1596762899999},{"openTime":1596762900000,"open":11834.95,"high":11850.71,"low":11821.99,"close":11848.96,"volume":37.0991,"closeTime":1596763799999},{"openTime":1596763800000,"open":11848.96,"high":11869.9,"low":11829.48,"close":11832.97,"volume":15.384234,"closeTime":1596764699999},{"openTime":1596764700000,"open":11830.53,"high":11851.3,"low":11830.53,"close":11832.93,"volume":10.774422,"closeTime":1596765599999},{"openTime":1596765600000,"open":11828.66,"high":11872.77,"low":11827.57,"close":11872.77,"volume":19.509139,"closeTime":1596766499999},{"openTime":1596766500000,"open":11871.12,"high":11910.99,"low":11871.12,"close":11883.33,"volume":20.67894,"closeTime":1596767399999},{"openTime":1596767400000,"open":11886.5,"high":11901.27,"low":11866.58,"close":11896.78,"volume":32.735793,"closeTime":1596768299999},{"openTime":1596768300000,"open":11897.05,"high":11920,"low":11859.27,"close":11860.57,"volume":21.668837,"closeTime":1596769199999},{"openTime":1596769200000,"open":11865.59,"high":11887.69,"low":11864.81,"close":11887.68,"volume":9.288222,"closeTime":1596770099999},{"openTime":1596770100000,"open":11883.39,"high":11885.08,"low":11855.37,"close":11870.92,"volume":8.900542,"closeTime":1596770999999},{"openTime":1596771000000,"open":11870.2,"high":11899.55,"low":11870.2,"close":11883.79,"volume":10.042686,"closeTime":1596771899999},{"openTime":1596771900000,"open":11872.6,"high":11872.6,"low":11832.03,"close":11834.81,"volume":15.15418,"closeTime":1596772799999},{"openTime":1596772800000,"open":11835.54,"high":11850.48,"low":11830.28,"close":11835.37,"volume":14.317504,"closeTime":1596773699999},{"openTime":1596773700000,"open":11835.07,"high":11839.14,"low":11787.81,"close":11820.73,"volume":24.349562,"closeTime":1596774599999},{"openTime":1596774600000,"open":11820.85,"high":11820.85,"low":11771.75,"close":11813.24,"volume":14.242148,"closeTime":1596775499999},{"openTime":1596775500000,"open":11817.85,"high":11834.23,"low":11811.84,"close":11824.09,"volume":16.909023,"closeTime":1596776399999},{"openTime":1596776400000,"open":11821.29,"high":11825.86,"low":11778.25,"close":11790.46,"volume":11.216277,"closeTime":1596777299999},{"openTime":1596777300000,"open":11785.08,"high":11797.91,"low":11763.45,"close":11788.08,"volume":13.001168,"closeTime":1596778199999},{"openTime":1596778200000,"open":11786.17,"high":11803.31,"low":11731.81,"close":11760.89,"volume":36.872159,"closeTime":1596779099999},{"openTime":1596779100000,"open":11758.37,"high":11797.31,"low":11758.37,"close":11790.51,"volume":23.077408,"closeTime":1596779999999},{"openTime":1596780000000,"open":11790.17,"high":11794.39,"low":11774.78,"close":11793.18,"volume":3.581658,"closeTime":1596780899999},{"openTime":1596780900000,"open":11790.78,"high":11825.82,"low":11790.78,"close":11817.4,"volume":12.736083,"closeTime":1596781799999},{"openTime":1596781800000,"open":11816.43,"high":11827.06,"low":11798.43,"close":11814.02,"volume":11.114932,"closeTime":1596782699999},{"openTime":1596782700000,"open":11811.59,"high":11822.33,"low":11800.81,"close":11813.21,"volume":5.187702,"closeTime":1596783599999},{"openTime":1596783600000,"open":11812.59,"high":11812.59,"low":11781.42,"close":11783.38,"volume":6.534864,"closeTime":1596784499999},{"openTime":1596784500000,"open":11783.66,"high":11800.41,"low":11775.5,"close":11777.15,"volume":9.717834,"closeTime":1596785399999},{"openTime":1596785400000,"open":11776.79,"high":11794.55,"low":11770.76,"close":11793.06,"volume":7.216296,"closeTime":1596786299999},{"openTime":1596786300000,"open":11793.15,"high":11801.27,"low":11781.39,"close":11785.01,"volume":44.375653,"closeTime":1596787199999},{"openTime":1596787200000,"open":11788.5,"high":11808.67,"low":11738.72,"close":11808.67,"volume":26.012282,"closeTime":1596788099999},{"openTime":1596788100000,"open":11808.82,"high":11838.3,"low":11808.66,"close":11827.08,"volume":7.400138,"closeTime":1596788999999},{"openTime":1596789000000,"open":11821,"high":11841.58,"low":11816.84,"close":11829.79,"volume":24.186226,"closeTime":1596789899999},{"openTime":1596789900000,"open":11827.77,"high":11847.91,"low":11822.59,"close":11837.5,"volume":2.440022,"closeTime":1596790799999},{"openTime":1596790800000,"open":11834.69,"high":11837.45,"low":11816.7,"close":11829.73,"volume":23.138945,"closeTime":1596791699999},{"openTime":1596791700000,"open":11822.42,"high":11850.63,"low":11820.23,"close":11828.53,"volume":7.099062,"closeTime":1596792599999},{"openTime":1596792600000,"open":11820.37,"high":11823.41,"low":11810,"close":11820.01,"volume":6.717695,"closeTime":1596793499999},{"openTime":1596793500000,"open":11820.01,"high":11820.01,"low":11793.12,"close":11815.63,"volume":24.5918,"closeTime":1596794399999},{"openTime":1596794400000,"open":11815.1,"high":11829.9,"low":11815.1,"close":11819.19,"volume":4.852303,"closeTime":1596795299999},{"openTime":1596795300000,"open":11812.69,"high":11823.27,"low":11785.84,"close":11807.22,"volume":16.018061,"closeTime":1596796199999},{"openTime":1596796200000,"open":11807.22,"high":11822.03,"low":11794.94,"close":11814.3,"volume":2.537975,"closeTime":1596797099999},{"openTime":1596797100000,"open":11809.7,"high":11809.7,"low":11765.01,"close":11800.08,"volume":7.166272,"closeTime":1596797999999},{"openTime":1596798000000,"open":11799.71,"high":11803.49,"low":11762.3,"close":11765.04,"volume":11.453119,"closeTime":1596798899999},{"openTime":1596798900000,"open":11766.99,"high":11777.66,"low":11747.99,"close":11767.18,"volume":5.585699,"closeTime":1596799799999},{"openTime":1596799800000,"open":11768.64,"high":11784.89,"low":11736.24,"close":11745.54,"volume":17.084766,"closeTime":1596800699999},{"openTime":1596800700000,"open":11746.41,"high":11770.01,"low":11691.93,"close":11763.02,"volume":46.189404,"closeTime":1596801599999},{"openTime":1596801600000,"open":11765.7,"high":11779.31,"low":11761.42,"close":11771.73,"volume":3.277516,"closeTime":1596802499999},{"openTime":1596802500000,"open":11773.22,"high":11773.28,"low":11686.76,"close":11717.73,"volume":11.746026,"closeTime":1596803399999},{"openTime":1596803400000,"open":11719.18,"high":11738.87,"low":11693.87,"close":11721.21,"volume":11.901978,"closeTime":1596804299999},{"openTime":1596804300000,"open":11721.74,"high":11763.61,"low":11721.74,"close":11758.59,"volume":8.037596,"closeTime":1596805199999},{"openTime":1596805200000,"open":11757.87,"high":11773.74,"low":11745.35,"close":11773.74,"volume":2.804918,"closeTime":1596806099999},{"openTime":1596806100000,"open":11773.13,"high":11774.34,"low":11728.44,"close":11749.2,"volume":5.750541,"closeTime":1596806999999},{"openTime":1596807000000,"open":11748,"high":11752.22,"low":11708.55,"close":11731.33,"volume":5.978664,"closeTime":1596807899999},{"openTime":1596807900000,"open":11731.34,"high":11743.07,"low":11715.95,"close":11739.33,"volume":4.489972,"closeTime":1596808799999},{"openTime":1596808800000,"open":11740.7,"high":11740.7,"low":11652.69,"close":11686.86,"volume":54.237323,"closeTime":1596809699999},{"openTime":1596809700000,"open":11678.83,"high":11683.18,"low":11500,"close":11591.15,"volume":89.597801,"closeTime":1596810599999},{"openTime":1596810600000,"open":11580.13,"high":11643.15,"low":11556.23,"close":11632.24,"volume":46.860883,"closeTime":1596811499999},{"openTime":1596811500000,"open":11634.6,"high":11645.5,"low":11614.57,"close":11635.79,"volume":14.009232,"closeTime":1596812399999},{"openTime":1596812400000,"open":11624.37,"high":11658.84,"low":11623.37,"close":11655.1,"volume":27.090037,"closeTime":1596813299999},{"openTime":1596813300000,"open":11657.31,"high":11672.5,"low":11640.13,"close":11645.75,"volume":26.024133,"closeTime":1596814199999},{"openTime":1596814200000,"open":11644.06,"high":11671.97,"low":11644.06,"close":11653.52,"volume":5.225561,"closeTime":1596815099999},{"openTime":1596815100000,"open":11655.76,"high":11657.56,"low":11636.31,"close":11649.44,"volume":20.596368,"closeTime":1596815999999},{"openTime":1596816000000,"open":11649.44,"high":11668.61,"low":11624.35,"close":11634.71,"volume":11.304316,"closeTime":1596816899999},{"openTime":1596816900000,"open":11631.96,"high":11642.41,"low":11615.12,"close":11615.78,"volume":8.598302,"closeTime":1596817799999},{"openTime":1596817800000,"open":11614.62,"high":11625.83,"low":11595.14,"close":11609.32,"volume":69.79216,"closeTime":1596818699999},{"openTime":1596818700000,"open":11608.55,"high":11641.13,"low":11592.77,"close":11602.62,"volume":28.856646,"closeTime":1596819599999},{"openTime":1596819600000,"open":11595.33,"high":11637.59,"low":11555.42,"close":11576.3,"volume":61.267919,"closeTime":1596820499999},{"openTime":1596820500000,"open":11572.59,"high":11597.32,"low":11538.9,"close":11577.28,"volume":70.203103,"closeTime":1596821399999},{"openTime":1596821400000,"open":11572.35,"high":11573.95,"low":11423.5,"close":11540.46,"volume":137.756097,"closeTime":1596822299999},{"openTime":1596822300000,"open":11527.31,"high":11551.74,"low":11516.59,"close":11546.32,"volume":27.194262,"closeTime":1596823199999},{"openTime":1596823200000,"open":11541.7,"high":11546.15,"low":11479.12,"close":11498.95,"volume":57.439829,"closeTime":1596824099999},{"openTime":1596824100000,"open":11499.8,"high":11501.68,"low":11390.81,"close":11433.64,"volume":34.891291,"closeTime":1596824999999},{"openTime":1596825000000,"open":11437.89,"high":11481.67,"low":11333,"close":11466.19,"volume":48.493469,"closeTime":1596825899999},{"openTime":1596825900000,"open":11455.71,"high":11506.92,"low":11455.71,"close":11492.88,"volume":16.197516,"closeTime":1596826799999},{"openTime":1596826800000,"open":11485.24,"high":11526.22,"low":11469.07,"close":11503.85,"volume":9.472502,"closeTime":1596827699999},{"openTime":1596827700000,"open":11507.01,"high":11529.41,"low":11495.99,"close":11525.45,"volume":12.05691,"closeTime":1596828599999},{"openTime":1596828600000,"open":11527.36,"high":11527.36,"low":11499.35,"close":11502.26,"volume":16.461586,"closeTime":1596829499999},{"openTime":1596829500000,"open":11501.77,"high":11518.57,"low":11491.44,"close":11504.04,"volume":6.784918,"closeTime":1596830399999},{"openTime":1596830400000,"open":11500.5,"high":11582.62,"low":11486,"close":11581.65,"volume":26.772421,"closeTime":1596831299999},{"openTime":1596831300000,"open":11574.76,"high":11600.62,"low":11565,"close":11596.75,"volume":16.135916,"closeTime":1596832199999},{"openTime":1596832200000,"open":11596.14,"high":11602.91,"low":11577.35,"close":11585.01,"volume":3.896561,"closeTime":1596833099999},{"openTime":1596833100000,"open":11582.72,"high":11586.21,"low":11568.19,"close":11576.67,"volume":6.517362,"closeTime":1596833999999},{"openTime":1596834000000,"open":11569.9,"high":11602.24,"low":11560.17,"close":11597.63,"volume":7.602196,"closeTime":1596834899999},{"openTime":1596834900000,"open":11602.24,"high":11612.51,"low":11566.32,"close":11584.02,"volume":7.59664,"closeTime":1596835799999},{"openTime":1596835800000,"open":11588.89,"high":11610.78,"low":11588.71,"close":11602.45,"volume":4.388923,"closeTime":1596836699999},{"openTime":1596836700000,"open":11602.89,"high":11623.86,"low":11587.69,"close":11607.37,"volume":8.28906,"closeTime":1596837599999},{"openTime":1596837600000,"open":11607.95,"high":11629.03,"low":11600.05,"close":11621.41,"volume":2.72775,"closeTime":1596838499999},{"openTime":1596838500000,"open":11625.16,"high":11638,"low":11611.97,"close":11619.06,"volume":6.612619,"closeTime":1596839399999},{"openTime":1596839400000,"open":11619.98,"high":11646.16,"low":11616.36,"close":11639.72,"volume":9.596453,"closeTime":1596840299999},{"openTime":1596840300000,"open":11639.72,"high":11651.04,"low":11585.29,"close":11592.12,"volume":16.418451,"closeTime":1596841199999},{"openTime":1596841200000,"open":11592,"high":11645.37,"low":11591.36,"close":11641.59,"volume":8.305093,"closeTime":1596842099999},{"openTime":1596842100000,"open":11641.98,"high":11642.17,"low":11594.33,"close":11594.33,"volume":8.801146,"closeTime":1596842999999},{"openTime":1596843000000,"open":11599.84,"high":11612.11,"low":11569.74,"close":11589.49,"volume":12.94223,"closeTime":1596843899999},{"openTime":1596843900000,"open":11582.1,"high":11606.29,"low":11565.04,"close":11606.13,"volume":6.756712,"closeTime":1596844799999},{"openTime":1596844800000,"open":11606.17,"high":11606.19,"low":11575.56,"close":11585.6,"volume":9.084468,"closeTime":1596845699999},{"openTime":1596845700000,"open":11580.61,"high":11582.66,"low":11541.44,"close":11554.33,"volume":19.563599,"closeTime":1596846599999},{"openTime":1596846600000,"open":11557.01,"high":11620.48,"low":11557.01,"close":11609.05,"volume":7.718783,"closeTime":1596847499999},{"openTime":1596847500000,"open":11612.57,"high":11633,"low":11610.43,"close":11616.86,"volume":16.480813,"closeTime":1596848399999},{"openTime":1596848400000,"open":11613.94,"high":11650.63,"low":11613.94,"close":11646.09,"volume":14.639024,"closeTime":1596849299999},{"openTime":1596849300000,"open":11646.89,"high":11655.68,"low":11624.15,"close":11633.36,"volume":6.212989,"closeTime":1596850199999},{"openTime":1596850200000,"open":11636.02,"high":11666,"low":11629.91,"close":11633.52,"volume":4.291452,"closeTime":1596851099999},{"openTime":1596851100000,"open":11631.56,"high":11646.38,"low":11616.14,"close":11646.38,"volume":11.154883,"closeTime":1596851999999},{"openTime":1596852000000,"open":11644.77,"high":11657.39,"low":11619.78,"close":11625.15,"volume":5.793312,"closeTime":1596852899999},{"openTime":1596852900000,"open":11628.43,"high":11634.49,"low":11610.96,"close":11627.88,"volume":4.201102,"closeTime":1596853799999},{"openTime":1596853800000,"open":11628.7,"high":11629.77,"low":11603.25,"close":11604.26,"volume":2.436485,"closeTime":1596854699999},{"openTime":1596854700000,"open":11606.12,"high":11625.49,"low":11606.12,"close":11623.14,"volume":8.620249,"closeTime":1596855599999},{"openTime":1596855600000,"open":11624.48,"high":11625.07,"low":11601.99,"close":11610.51,"volume":10.786682,"closeTime":1596856499999},{"openTime":1596856500000,"open":11611.14,"high":11611.84,"low":11574.62,"close":11593.13,"volume":18.844008,"closeTime":1596857399999},{"openTime":1596857400000,"open":11581.33,"high":11585.38,"low":11559.21,"close":11571.81,"volume":22.918116,"closeTime":1596858299999},{"openTime":1596858300000,"open":11573.08,"high":11574.47,"low":11539.04,"close":11552.98,"volume":21.497633,"closeTime":1596859199999},{"openTime":1596859200000,"open":11557.72,"high":11575,"low":11545.86,"close":11547.8,"volume":43.418235,"closeTime":1596860099999},{"openTime":1596860100000,"open":11547.8,"high":11589.99,"low":11534.33,"close":11575.37,"volume":22.506805,"closeTime":1596860999999},{"openTime":1596861000000,"open":11577.31,"high":11590.28,"low":11573.97,"close":11588.53,"volume":3.851872,"closeTime":1596861899999},{"openTime":1596861900000,"open":11588.53,"high":11588.53,"low":11546.57,"close":11550.17,"volume":3.828539,"closeTime":1596862799999},{"openTime":1596862800000,"open":11546.45,"high":11582.68,"low":11546.45,"close":11571.25,"volume":1.223846,"closeTime":1596863699999},{"openTime":1596863700000,"open":11571.28,"high":11588.34,"low":11520.76,"close":11588.34,"volume":17.27114,"closeTime":1596864599999},{"openTime":1596864600000,"open":11585.14,"high":11604.84,"low":11580.03,"close":11604.84,"volume":14.076472,"closeTime":1596865499999},{"openTime":1596865500000,"open":11604.96,"high":11633.93,"low":11586.35,"close":11622.11,"volume":4.596938,"closeTime":1596866399999},{"openTime":1596866400000,"open":11622.48,"high":11625.39,"low":11602.97,"close":11618.79,"volume":3.877882,"closeTime":1596867299999},{"openTime":1596867300000,"open":11612.77,"high":11629.32,"low":11603.93,"close":11624.58,"volume":38.988765,"closeTime":1596868199999},{"openTime":1596868200000,"open":11622.18,"high":11625.43,"low":11601.21,"close":11617.7,"volume":11.68198,"closeTime":1596869099999},{"openTime":1596869100000,"open":11619.98,"high":11620.8,"low":11601.49,"close":11606.65,"volume":1.383625,"closeTime":1596869999999},{"openTime":1596870000000,"open":11607.14,"high":11616.31,"low":11597.45,"close":11608.66,"volume":2.581818,"closeTime":1596870899999},{"openTime":1596870900000,"open":11608.65,"high":11632.89,"low":11608.65,"close":11627.47,"volume":18.474858,"closeTime":1596871799999},{"openTime":1596871800000,"open":11627.23,"high":11631.32,"low":11626.31,"close":11628.88,"volume":4.099299,"closeTime":1596872699999},{"openTime":1596872700000,"open":11628.88,"high":11634.35,"low":11593.01,"close":11601.06,"volume":9.671865,"closeTime":1596873599999},{"openTime":1596873600000,"open":11598.82,"high":11620,"low":11597.18,"close":11616.71,"volume":7.172313,"closeTime":1596874499999},{"openTime":1596874500000,"open":11616.71,"high":11616.71,"low":11584.75,"close":11587.29,"volume":1.181575,"closeTime":1596875399999},{"openTime":1596875400000,"open":11583.59,"high":11600.48,"low":11578.79,"close":11600.48,"volume":3.242884,"closeTime":1596876299999},{"openTime":1596876300000,"open":11596.14,"high":11609.14,"low":11576.76,"close":11592.19,"volume":9.898765,"closeTime":1596877199999},{"openTime":1596877200000,"open":11592.22,"high":11654.98,"low":11592.22,"close":11652.81,"volume":6.927247,"closeTime":1596878099999},{"openTime":1596878100000,"open":11648.29,"high":11666.4,"low":11648.29,"close":11663.32,"volume":7.923453,"closeTime":1596878999999},{"openTime":1596879000000,"open":11663.31,"high":11732.94,"low":11663.31,"close":11705.13,"volume":13.843285,"closeTime":1596879899999},{"openTime":1596879900000,"open":11712.96,"high":11774.79,"low":11712.96,"close":11757.61,"volume":32.116432,"closeTime":1596880799999},{"openTime":1596880800000,"open":11754.75,"high":11765.81,"low":11732.93,"close":11739.73,"volume":3.969334,"closeTime":1596881699999},{"openTime":1596881700000,"open":11745.38,"high":11788,"low":11737.61,"close":11778.17,"volume":2.743005,"closeTime":1596882599999},{"openTime":1596882600000,"open":11783.31,"high":11805.33,"low":11762.6,"close":11775.42,"volume":19.866536,"closeTime":1596883499999},{"openTime":1596883500000,"open":11776.1,"high":11781.84,"low":11740.26,"close":11755.5,"volume":12.808225,"closeTime":1596884399999},{"openTime":1596884400000,"open":11750.46,"high":11802.13,"low":11750.19,"close":11784.82,"volume":7.347529,"closeTime":1596885299999},{"openTime":1596885300000,"open":11791.91,"high":11803.5,"low":11759.95,"close":11771.76,"volume":3.199735,"closeTime":1596886199999},{"openTime":1596886200000,"open":11765.74,"high":11775.25,"low":11746.01,"close":11758.8,"volume":21.904766,"closeTime":1596887099999},{"openTime":1596887100000,"open":11754.95,"high":11788.25,"low":11754.2,"close":11785.39,"volume":18.488253,"closeTime":1596887999999},{"openTime":1596888000000,"open":11785.39,"high":11821.08,"low":11775.87,"close":11801.6,"volume":13.384412,"closeTime":1596888899999},{"openTime":1596888900000,"open":11799.13,"high":11801.82,"low":11775.42,"close":11786.4,"volume":3.180969,"closeTime":1596889799999},{"openTime":1596889800000,"open":11783.39,"high":11789.14,"low":11764.31,"close":11772.28,"volume":3.516648,"closeTime":1596890699999},{"openTime":1596890700000,"open":11777.59,"high":11789.45,"low":11767.22,"close":11788.87,"volume":0.730521,"closeTime":1596891599999},{"openTime":1596891600000,"open":11785.57,"high":11785.57,"low":11735.14,"close":11741.83,"volume":8.761528,"closeTime":1596892499999},{"openTime":1596892500000,"open":11743.79,"high":11779.38,"low":11732.99,"close":11755.66,"volume":18.55052,"closeTime":1596893399999},{"openTime":1596893400000,"open":11752.77,"high":11782.82,"low":11752.1,"close":11762.43,"volume":5.197742,"closeTime":1596894299999},{"openTime":1596894300000,"open":11760,"high":11763.29,"low":11742.43,"close":11761.58,"volume":10.553946,"closeTime":1596895199999},{"openTime":1596895200000,"open":11761.99,"high":11775.04,"low":11732.4,"close":11740.29,"volume":6.250693,"closeTime":1596896099999},{"openTime":1596896100000,"open":11740.3,"high":11760.62,"low":11724,"close":11760.14,"volume":9.312574,"closeTime":1596896999999},{"openTime":1596897000000,"open":11760.14,"high":11761.67,"low":11734.49,"close":11761.54,"volume":2.485573,"closeTime":1596897899999},{"openTime":1596897900000,"open":11761.54,"high":11761.54,"low":11735.44,"close":11746.12,"volume":1.991666,"closeTime":1596898799999},{"openTime":1596898800000,"open":11746.84,"high":11786.06,"low":11746.84,"close":11774.56,"volume":18.615237,"closeTime":1596899699999},{"openTime":1596899700000,"open":11776.9,"high":11794.52,"low":11761.67,"close":11781.8,"volume":4.523801,"closeTime":1596900599999},{"openTime":1596900600000,"open":11786.53,"high":11789.62,"low":11761.39,"close":11763.9,"volume":4.457114,"closeTime":1596901499999},{"openTime":1596901500000,"open":11757.03,"high":11768.75,"low":11746.35,"close":11748.16,"volume":5.181202,"closeTime":1596902399999},{"openTime":1596902400000,"open":11752.41,"high":11774.49,"low":11666,"close":11700.39,"volume":70.500754,"closeTime":1596903299999},{"openTime":1596903300000,"open":11704.61,"high":11718.72,"low":11599.99,"close":11665.79,"volume":88.86114,"closeTime":1596904199999},{"openTime":1596904200000,"open":11667.98,"high":11685.27,"low":11621.43,"close":11685.27,"volume":13.447444,"closeTime":1596905099999},{"openTime":1596905100000,"open":11683.43,"high":11702.12,"low":11665.24,"close":11699.6,"volume":4.969675,"closeTime":1596905999999},{"openTime":1596906000000,"open":11695.59,"high":11695.59,"low":11660,"close":11660,"volume":11.425767,"closeTime":1596906899999},{"openTime":1596906900000,"open":11659.99,"high":11681.47,"low":11642.7,"close":11681.47,"volume":28.725256,"closeTime":1596907799999},{"openTime":1596907800000,"open":11680.25,"high":11724.58,"low":11669.92,"close":11711.51,"volume":36.62768,"closeTime":1596908699999},{"openTime":1596908700000,"open":11712.4,"high":11725.84,"low":11707.45,"close":11722.01,"volume":24.528223,"closeTime":1596909599999},{"openTime":1596909600000,"open":11721.55,"high":11722,"low":11695.72,"close":11703.48,"volume":44.036215,"closeTime":1596910499999},{"openTime":1596910500000,"open":11699.36,"high":11703.05,"low":11679.57,"close":11696.88,"volume":38.407931,"closeTime":1596911399999},{"openTime":1596911400000,"open":11696.13,"high":11710.84,"low":11670.18,"close":11671.03,"volume":14.486834,"closeTime":1596912299999},{"openTime":1596912300000,"open":11669.45,"high":11697,"low":11663.18,"close":11695.6,"volume":19.890232,"closeTime":1596913199999},{"openTime":1596913200000,"open":11696.23,"high":11704.54,"low":11670.49,"close":11670.49,"volume":14.244697,"closeTime":1596914099999},{"openTime":1596914100000,"open":11670.01,"high":11691.86,"low":11662.4,"close":11673.47,"volume":33.092796,"closeTime":1596914999999},{"openTime":1596915000000,"open":11673.8,"high":11727.31,"low":11665.26,"close":11719.81,"volume":21.338091,"closeTime":1596915899999},{"openTime":1596915900000,"open":11719.81,"high":11730.06,"low":11707.5,"close":11725.32,"volume":8.633746,"closeTime":1596916799999},{"openTime":1596916800000,"open":11725,"high":11726.69,"low":11702.85,"close":11719.38,"volume":20.450448,"closeTime":1596917699999},{"openTime":1596917700000,"open":11719.32,"high":11720.87,"low":11684.1,"close":11685.05,"volume":8.399519,"closeTime":1596918599999},{"openTime":1596918600000,"open":11690.09,"high":11706.09,"low":11678.94,"close":11696.47,"volume":23.137155,"closeTime":1596919499999},{"openTime":1596919500000,"open":11701.55,"high":11723.88,"low":11687.79,"close":11721.44,"volume":9.423772,"closeTime":1596920399999},{"openTime":1596920400000,"open":11721.44,"high":11749.33,"low":11718.6,"close":11749.33,"volume":20.332681,"closeTime":1596921299999},{"openTime":1596921300000,"open":11743.71,"high":11773.4,"low":11739.95,"close":11751.59,"volume":33.960159,"closeTime":1596922199999},{"openTime":1596922200000,"open":11751.59,"high":11790,"low":11751.59,"close":11789.9,"volume":22.722354,"closeTime":1596923099999},{"openTime":1596923100000,"open":11789.91,"high":11796.97,"low":11742.23,"close":11774.67,"volume":15.193581,"closeTime":1596923999999},{"openTime":1596924000000,"open":11770.86,"high":11774.63,"low":11732,"close":11769,"volume":25.326352,"closeTime":1596924899999},{"openTime":1596924900000,"open":11770.59,"high":11784.12,"low":11759.53,"close":11784.12,"volume":11.654506,"closeTime":1596925799999},{"openTime":1596925800000,"open":11779.1,"high":11780.99,"low":11735.42,"close":11749.28,"volume":3.526829,"closeTime":1596926699999},{"openTime":1596926700000,"open":11746.29,"high":11752.82,"low":11727.57,"close":11751.23,"volume":2.515758,"closeTime":1596927599999},{"openTime":1596927600000,"open":11748.69,"high":11763.68,"low":11703.39,"close":11705.64,"volume":6.210666,"closeTime":1596928499999},{"openTime":1596928500000,"open":11709.73,"high":11748.89,"low":11688.88,"close":11748.89,"volume":9.186207,"closeTime":1596929399999},{"openTime":1596929400000,"open":11737.43,"high":11757,"low":11723.94,"close":11736.12,"volume":6.144688,"closeTime":1596930299999},{"openTime":1596930300000,"open":11732.74,"high":11774.51,"low":11732.74,"close":11771.41,"volume":5.594543,"closeTime":1596931199999},{"openTime":1596931200000,"open":11772.16,"high":11800,"low":11761.5,"close":11774,"volume":7.76999,"closeTime":1596932099999},{"openTime":1596932100000,"open":11772.33,"high":11800,"low":11755.52,"close":11797.68,"volume":16.128738,"closeTime":1596932999999},{"openTime":1596933000000,"open":11800.98,"high":11820.52,"low":11778.33,"close":11795.99,"volume":22.494016,"closeTime":1596933899999},{"openTime":1596933900000,"open":11797.57,"high":11809.05,"low":11769.64,"close":11769.64,"volume":7.465376,"closeTime":1596934799999},{"openTime":1596934800000,"open":11770.46,"high":11772.68,"low":11726.85,"close":11738.98,"volume":20.423054,"closeTime":1596935699999},{"openTime":1596935700000,"open":11729.1,"high":11747.21,"low":11705.2,"close":11730.78,"volume":7.824963,"closeTime":1596936599999},{"openTime":1596936600000,"open":11732.33,"high":11742.95,"low":11692.13,"close":11714.01,"volume":7.23996,"closeTime":1596937499999},{"openTime":1596937500000,"open":11710.91,"high":11722.01,"low":11686.76,"close":11722.01,"volume":14.580668,"closeTime":1596938399999},{"openTime":1596938400000,"open":11712.46,"high":11732.24,"low":11712.15,"close":11730.87,"volume":11.206518,"closeTime":1596939299999},{"openTime":1596939300000,"open":11719.23,"high":11747.94,"low":11719.23,"close":11736.77,"volume":6.696652,"closeTime":1596940199999},{"openTime":1596940200000,"open":11731.08,"high":11734.47,"low":11700.53,"close":11734.47,"volume":4.90273,"closeTime":1596941099999},{"openTime":1596941100000,"open":11734.21,"high":11743.04,"low":11720.19,"close":11727.69,"volume":2.882618,"closeTime":1596941999999},{"openTime":1596942000000,"open":11720.55,"high":11757.81,"low":11720.55,"close":11751.34,"volume":5.577653,"closeTime":1596942899999},{"openTime":1596942900000,"open":11753.33,"high":11770.75,"low":11741.08,"close":11770.75,"volume":13.997835,"closeTime":1596943799999},{"openTime":1596943800000,"open":11772.53,"high":11787.16,"low":11757.61,"close":11758.94,"volume":3.557061,"closeTime":1596944699999},{"openTime":1596944700000,"open":11759.63,"high":11764.92,"low":11743.97,"close":11745.77,"volume":3.865752,"closeTime":1596945599999},{"openTime":1596945600000,"open":11745.38,"high":11755.94,"low":11728.02,"close":11736.57,"volume":3.524321,"closeTime":1596946499999},{"openTime":1596946500000,"open":11734.5,"high":11744.42,"low":11701.43,"close":11702.89,"volume":4.567723,"closeTime":1596947399999},{"openTime":1596947400000,"open":11697.05,"high":11724.56,"low":11693.04,"close":11724.56,"volume":1.251497,"closeTime":1596948299999},{"openTime":1596948300000,"open":11724.98,"high":11725,"low":11697.37,"close":11705.32,"volume":3.395098,"closeTime":1596949199999},{"openTime":1596949200000,"open":11700.33,"high":11723.97,"low":11699.93,"close":11706.39,"volume":9.394152,"closeTime":1596950099999},{"openTime":1596950100000,"open":11705.22,"high":11729.8,"low":11700.4,"close":11702.09,"volume":3.301129,"closeTime":1596950999999},{"openTime":1596951000000,"open":11702.36,"high":11710.68,"low":11674.94,"close":11690,"volume":38.062595,"closeTime":1596951899999},{"openTime":1596951900000,"open":11692.09,"high":11703.52,"low":11648.21,"close":11652.29,"volume":31.94137,"closeTime":1596952799999},{"openTime":1596952800000,"open":11650.1,"high":11689.9,"low":11643.81,"close":11678.1,"volume":17.007515,"closeTime":1596953699999},{"openTime":1596953700000,"open":11676.66,"high":11688.29,"low":11666.47,"close":11687.68,"volume":9.460713,"closeTime":1596954599999},{"openTime":1596954600000,"open":11686.29,"high":11706.93,"low":11676.69,"close":11690.79,"volume":9.289927,"closeTime":1596955499999},{"openTime":1596955500000,"open":11685.71,"high":11686.03,"low":11668.45,"close":11677.12,"volume":10.424835,"closeTime":1596956399999},{"openTime":1596956400000,"open":11672.63,"high":11708.42,"low":11672.63,"close":11708.42,"volume":4.258437,"closeTime":1596957299999},{"openTime":1596957300000,"open":11699.77,"high":11719.16,"low":11696.73,"close":11705.39,"volume":3.236954,"closeTime":1596958199999},{"openTime":1596958200000,"open":11695.6,"high":11716.99,"low":11690.1,"close":11710.7,"volume":3.292799,"closeTime":1596959099999},{"openTime":1596959100000,"open":11711.7,"high":11716,"low":11703.53,"close":11708.88,"volume":12.630873,"closeTime":1596959999999},{"openTime":1596960000000,"open":11707.65,"high":11722.85,"low":11696.22,"close":11703.28,"volume":21.446099,"closeTime":1596960899999},{"openTime":1596960900000,"open":11700.85,"high":11705.15,"low":11686.45,"close":11690.94,"volume":7.884038,"closeTime":1596961799999},{"openTime":1596961800000,"open":11686.86,"high":11686.86,"low":11670.91,"close":11680.89,"volume":21.354235,"closeTime":1596962699999},{"openTime":1596962700000,"open":11676.25,"high":11692.84,"low":11671.1,"close":11692.74,"volume":8.9415,"closeTime":1596963599999},{"openTime":1596963600000,"open":11692.74,"high":11724.43,"low":11692.74,"close":11715.72,"volume":17.55982,"closeTime":1596964499999},{"openTime":1596964500000,"open":11716.12,"high":11716.13,"low":11695.84,"close":11697.7,"volume":3.623019,"closeTime":1596965399999},{"openTime":1596965400000,"open":11699.16,"high":11699.16,"low":11676.26,"close":11686.41,"volume":8.11984,"closeTime":1596966299999},{"openTime":1596966300000,"open":11689.34,"high":11697.06,"low":11605.79,"close":11655,"volume":27.208898,"closeTime":1596967199999},{"openTime":1596967200000,"open":11644.33,"high":11660.74,"low":11637.66,"close":11637.66,"volume":5.845599,"closeTime":1596968099999},{"openTime":1596968100000,"open":11637.45,"high":11676.98,"low":11637.45,"close":11667.12,"volume":0.758886,"closeTime":1596968999999},{"openTime":1596969000000,"open":11668.63,"high":11676.61,"low":11667.41,"close":11673.46,"volume":6.087634,"closeTime":1596969899999},{"openTime":1596969900000,"open":11670.5,"high":11682.77,"low":11666.8,"close":11682.77,"volume":3.490706,"closeTime":1596970799999},{"openTime":1596970800000,"open":11673.88,"high":11704.3,"low":11673.71,"close":11704.3,"volume":4.924709,"closeTime":1596971699999},{"openTime":1596971700000,"open":11702.19,"high":11707.54,"low":11689.11,"close":11707.54,"volume":7.772012,"closeTime":1596972599999},{"openTime":1596972600000,"open":11707.58,"high":11711.66,"low":11692.01,"close":11704.99,"volume":5.059406,"closeTime":1596973499999},{"openTime":1596973500000,"open":11705.72,"high":11715.46,"low":11684.02,"close":11694.21,"volume":13.891327,"closeTime":1596974399999},{"openTime":1596974400000,"open":11691.31,"high":11696.87,"low":11653.44,"close":11659.6,"volume":2.490098,"closeTime":1596975299999},{"openTime":1596975300000,"open":11660.88,"high":11676.07,"low":11650,"close":11650,"volume":8.974356,"closeTime":1596976199999},{"openTime":1596976200000,"open":11649.63,"high":11667.33,"low":11631.36,"close":11632.5,"volume":9.194028,"closeTime":1596977099999},{"openTime":1596977100000,"open":11642.3,"high":11664.25,"low":11631.37,"close":11662.38,"volume":6.287182,"closeTime":1596977999999},{"openTime":1596978000000,"open":11663.25,"high":11681.62,"low":11626.14,"close":11681.34,"volume":6.735441,"closeTime":1596978899999},{"openTime":1596978900000,"open":11681.34,"high":11689.25,"low":11669.72,"close":11670.21,"volume":1.904717,"closeTime":1596979799999},{"openTime":1596979800000,"open":11670.12,"high":11672.49,"low":11615,"close":11615,"volume":4.129581,"closeTime":1596980699999},{"openTime":1596980700000,"open":11615,"high":11646.08,"low":11607.67,"close":11622.25,"volume":13.035697,"closeTime":1596981599999},{"openTime":1596981600000,"open":11621.6,"high":11643.66,"low":11559.64,"close":11591.13,"volume":24.476996,"closeTime":1596982499999},{"openTime":1596982500000,"open":11586.12,"high":11623.33,"low":11584.02,"close":11611.98,"volume":9.492097,"closeTime":1596983399999},{"openTime":1596983400000,"open":11605.32,"high":11627.65,"low":11580.63,"close":11580.63,"volume":6.074789,"closeTime":1596984299999},{"openTime":1596984300000,"open":11585.73,"high":11601.32,"low":11568.93,"close":11581.32,"volume":10.592185,"closeTime":1596985199999},{"openTime":1596985200000,"open":11579.91,"high":11601.31,"low":11546,"close":11573.24,"volume":24.219078,"closeTime":1596986099999},{"openTime":1596986100000,"open":11573.24,"high":11592.76,"low":11573.24,"close":11584.09,"volume":10.593633,"closeTime":1596986999999},{"openTime":1596987000000,"open":11584.74,"high":11608.86,"low":11584.74,"close":11608.86,"volume":10.373373,"closeTime":1596987899999},{"openTime":1596987900000,"open":11609.22,"high":11610.66,"low":11579.63,"close":11579.63,"volume":15.309055,"closeTime":1596988799999},{"openTime":1596988800000,"open":11575.34,"high":11637.14,"low":11571.25,"close":11633.34,"volume":8.340495,"closeTime":1596989699999},{"openTime":1596989700000,"open":11633.92,"high":11645.27,"low":11622.11,"close":11640.88,"volume":11.685027,"closeTime":1596990599999},{"openTime":1596990600000,"open":11641.14,"high":11645.15,"low":11602,"close":11613.74,"volume":11.003594,"closeTime":1596991499999},{"openTime":1596991500000,"open":11606.4,"high":11606.89,"low":11574.87,"close":11590.55,"volume":12.804608,"closeTime":1596992399999},{"openTime":1596992400000,"open":11590.52,"high":11590.71,"low":11567.96,"close":11586.79,"volume":10.019987,"closeTime":1596993299999},{"openTime":1596993300000,"open":11583.97,"high":11612.16,"low":11563.42,"close":11612.16,"volume":12.01698,"closeTime":1596994199999},{"openTime":1596994200000,"open":11603.87,"high":11603.87,"low":11564.63,"close":11574.41,"volume":8.779666,"closeTime":1596995099999},{"openTime":1596995100000,"open":11565.1,"high":11566.17,"low":11536.01,"close":11536.89,"volume":19.7491,"closeTime":1596995999999},{"openTime":1596996000000,"open":11535,"high":11585.04,"low":11531.21,"close":11585.04,"volume":6.885491,"closeTime":1596996899999},{"openTime":1596996900000,"open":11579.56,"high":11593.7,"low":11573.81,"close":11588.68,"volume":3.500531,"closeTime":1596997799999},{"openTime":1596997800000,"open":11588.67,"high":11636.76,"low":11571.79,"close":11629.07,"volume":17.714301,"closeTime":1596998699999},{"openTime":1596998700000,"open":11630.86,"high":11658.67,"low":11615.15,"close":11647.25,"volume":5.945599,"closeTime":1596999599999},{"openTime":1596999600000,"open":11644.7,"high":11661.13,"low":11641.73,"close":11659.39,"volume":9.860415,"closeTime":1597000499999},{"openTime":1597000500000,"open":11644.72,"high":11665.6,"low":11637.62,"close":11665.6,"volume":3.299707,"closeTime":1597001399999},{"openTime":1597001400000,"open":11665.69,"high":11669.94,"low":11632.26,"close":11636.22,"volume":15.141188,"closeTime":1597002299999},{"openTime":1597002300000,"open":11636.22,"high":11652.35,"low":11629.62,"close":11639.62,"volume":6.942879,"closeTime":1597003199999},{"openTime":1597003200000,"open":11639.48,"high":11666.29,"low":11638.42,"close":11666.25,"volume":6.334965,"closeTime":1597004099999},{"openTime":1597004100000,"open":11667.81,"high":11668.03,"low":11641.99,"close":11662.69,"volume":1.40694,"closeTime":1597004999999},{"openTime":1597005000000,"open":11658.46,"high":11680,"low":11650.54,"close":11678.49,"volume":5.479909,"closeTime":1597005899999},{"openTime":1597005900000,"open":11675.55,"high":11688.35,"low":11675.55,"close":11679.03,"volume":3.552485,"closeTime":1597006799999},{"openTime":1597006800000,"open":11679.03,"high":11695.81,"low":11664.2,"close":11664.2,"volume":12.999946,"closeTime":1597007699999},{"openTime":1597007700000,"open":11664.21,"high":11669.24,"low":11647.06,"close":11647.38,"volume":14.562903,"closeTime":1597008599999},{"openTime":1597008600000,"open":11650.22,"high":11661.68,"low":11632.76,"close":11649.7,"volume":16.829786,"closeTime":1597009499999},{"openTime":1597009500000,"open":11647.79,"high":11656.79,"low":11635.93,"close":11652.4,"volume":7.230516,"closeTime":1597010399999},{"openTime":1597010400000,"open":11655.23,"high":11679.96,"low":11653.86,"close":11659.65,"volume":6.366478,"closeTime":1597011299999},{"openTime":1597011300000,"open":11662.03,"high":11700,"low":11659.34,"close":11695.06,"volume":16.544931,"closeTime":1597012199999},{"openTime":1597012200000,"open":11695.06,"high":11696.3,"low":11659.38,"close":11665.56,"volume":17.492343,"closeTime":1597013099999},{"openTime":1597013100000,"open":11663.4,"high":11696.36,"low":11663.4,"close":11696.1,"volume":18.638542,"closeTime":1597013999999},{"openTime":1597014000000,"open":11690.95,"high":11700.01,"low":11675.73,"close":11696.36,"volume":1.708656,"closeTime":1597014899999},{"openTime":1597014900000,"open":11699.98,"high":11704.23,"low":11682.43,"close":11692.1,"volume":4.74027,"closeTime":1597015799999},{"openTime":1597015800000,"open":11687.8,"high":11691.77,"low":11658.42,"close":11669.22,"volume":19.770449,"closeTime":1597016699999},{"openTime":1597016700000,"open":11670.42,"high":11692.42,"low":11668.92,"close":11689.95,"volume":5.598972,"closeTime":1597017599999},{"openTime":1597017600000,"open":11689.95,"high":11724.25,"low":11689.95,"close":11720.96,"volume":22.079205,"closeTime":1597018499999},{"openTime":1597018500000,"open":11720.86,"high":11759.25,"low":11720.66,"close":11755.16,"volume":25.52044,"closeTime":1597019399999},{"openTime":1597019400000,"open":11758.08,"high":11771.76,"low":11740.87,"close":11763.03,"volume":16.530926,"closeTime":1597020299999},{"openTime":1597020300000,"open":11763.04,"high":11768.48,"low":11735.19,"close":11747.28,"volume":7.195356,"closeTime":1597021199999},{"openTime":1597021200000,"open":11747.27,"high":11785,"low":11747.27,"close":11769.78,"volume":5.727286,"closeTime":1597022099999},{"openTime":1597022100000,"open":11769.32,"high":11790.52,"low":11754.82,"close":11756.09,"volume":7.636878,"closeTime":1597022999999},{"openTime":1597023000000,"open":11756.56,"high":11777.13,"low":11747.18,"close":11757.96,"volume":11.752409,"closeTime":1597023899999},{"openTime":1597023900000,"open":11757.96,"high":11873.83,"low":11752.85,"close":11858.47,"volume":76.348632,"closeTime":1597024799999},{"openTime":1597024800000,"open":11859.71,"high":12043.07,"low":11859.71,"close":12026.04,"volume":149.476824,"closeTime":1597025699999},{"openTime":1597025700000,"open":12035.6,"high":12041.7,"low":11964.97,"close":11996.31,"volume":37.35198,"closeTime":1597026599999},{"openTime":1597026600000,"open":12005.47,"high":12090.63,"low":11945.99,"close":11989.04,"volume":54.393581,"closeTime":1597027499999},{"openTime":1597027500000,"open":11991.83,"high":12023.67,"low":11975.01,"close":12008.59,"volume":18.812466,"closeTime":1597028399999},{"openTime":1597028400000,"open":12010.78,"high":12050,"low":11985.82,"close":12030.44,"volume":33.360583,"closeTime":1597029299999},{"openTime":1597029300000,"open":12029.28,"high":12075.41,"low":12029.28,"close":12064.95,"volume":55.262964,"closeTime":1597030199999},{"openTime":1597030200000,"open":12067.17,"high":12071.95,"low":12017.29,"close":12025.61,"volume":29.008255,"closeTime":1597031099999},{"openTime":1597031100000,"open":12026.35,"high":12037.16,"low":12010.8,"close":12031.46,"volume":28.448499,"closeTime":1597031999999},{"openTime":1597032000000,"open":12032.82,"high":12073.59,"low":12032.82,"close":12044.68,"volume":27.080324,"closeTime":1597032899999},{"openTime":1597032900000,"open":12035.09,"high":12037.39,"low":12015.11,"close":12023.48,"volume":14.729893,"closeTime":1597033799999},{"openTime":1597033800000,"open":12022.99,"high":12039.77,"low":11993.95,"close":12022.48,"volume":29.659214,"closeTime":1597034699999},{"openTime":1597034700000,"open":12023.25,"high":12034.63,"low":11981.38,"close":12002.56,"volume":27.972514,"closeTime":1597035599999},{"openTime":1597035600000,"open":12003.47,"high":12016.94,"low":11970.31,"close":11980.18,"volume":9.61039,"closeTime":1597036499999},{"openTime":1597036500000,"open":11978.89,"high":11990.88,"low":11946.09,"close":11957.53,"volume":39.779746,"closeTime":1597037399999},{"openTime":1597037400000,"open":11953.45,"high":11971.55,"low":11948.16,"close":11971.55,"volume":16.612922,"closeTime":1597038299999},{"openTime":1597038300000,"open":11971.56,"high":12008.01,"low":11971.56,"close":11980.4,"volume":21.80563,"closeTime":1597039199999},{"openTime":1597039200000,"open":11981.39,"high":12014.25,"low":11977.53,"close":12003.53,"volume":19.422013,"closeTime":1597040099999},{"openTime":1597040100000,"open":12002.35,"high":12002.35,"low":11979.06,"close":11979.06,"volume":6.686279,"closeTime":1597040999999},{"openTime":1597041000000,"open":11975.01,"high":11990,"low":11963.32,"close":11988.78,"volume":14.572084,"closeTime":1597041899999},{"openTime":1597041900000,"open":11989,"high":12010.11,"low":11987.92,"close":12009.12,"volume":12.916048,"closeTime":1597042799999},{"openTime":1597042800000,"open":12010.33,"high":12025.34,"low":11993.51,"close":12012.01,"volume":4.965812,"closeTime":1597043699999},{"openTime":1597043700000,"open":12006.7,"high":12013.44,"low":11996.51,"close":12008.68,"volume":29.824202,"closeTime":1597044599999},{"openTime":1597044600000,"open":12008.68,"high":12008.68,"low":11967.58,"close":12001.96,"volume":21.395808,"closeTime":1597045499999},{"openTime":1597045500000,"open":12003.28,"high":12004.64,"low":11969.65,"close":11993.55,"volume":14.923984,"closeTime":1597046399999},{"openTime":1597046400000,"open":11993.95,"high":12012.85,"low":11974.43,"close":11983.5,"volume":9.674023,"closeTime":1597047299999},{"openTime":1597047300000,"open":11973.96,"high":12019.74,"low":11973.96,"close":12017.62,"volume":3.839189,"closeTime":1597048199999},{"openTime":1597048200000,"open":12017.36,"high":12021.25,"low":12000.62,"close":12012.87,"volume":17.785578,"closeTime":1597049099999},{"openTime":1597049100000,"open":12009.1,"high":12011.13,"low":11982.87,"close":11992.58,"volume":7.419894,"closeTime":1597049999999},{"openTime":1597050000000,"open":11992.96,"high":12002.76,"low":11974.87,"close":11995,"volume":15.425551,"closeTime":1597050899999},{"openTime":1597050900000,"open":12000,"high":12000.67,"low":11968.69,"close":11991.94,"volume":11.613856,"closeTime":1597051799999},{"openTime":1597051800000,"open":11986.58,"high":11997.31,"low":11967.69,"close":11997.31,"volume":11.698068,"closeTime":1597052699999},{"openTime":1597052700000,"open":11997.91,"high":12007.14,"low":11978.26,"close":11983.54,"volume":5.908873,"closeTime":1597053599999},{"openTime":1597053600000,"open":11973.15,"high":12010.77,"low":11973.15,"close":11998.38,"volume":5.072188,"closeTime":1597054499999},{"openTime":1597054500000,"open":11998.38,"high":12007.97,"low":11542.78,"close":11542.78,"volume":105.728807,"closeTime":1597055399999},{"openTime":1597055400000,"open":11547.99,"high":11729.85,"low":11491.96,"close":11719.7,"volume":86.834705,"closeTime":1597056299999},{"openTime":1597056300000,"open":11715.16,"high":11728.95,"low":11682.41,"close":11691.64,"volume":30.619113,"closeTime":1597057199999},{"openTime":1597057200000,"open":11693.78,"high":11729.12,"low":11693.78,"close":11717.12,"volume":6.556451,"closeTime":1597058099999},{"openTime":1597058100000,"open":11718.36,"high":11745.55,"low":11711.45,"close":11745.55,"volume":9.657102,"closeTime":1597058999999},{"openTime":1597059000000,"open":11737.72,"high":11756.23,"low":11727.58,"close":11745.93,"volume":8.487363,"closeTime":1597059899999},{"openTime":1597059900000,"open":11749,"high":11749.08,"low":11713.5,"close":11739.82,"volume":9.020381,"closeTime":1597060799999},{"openTime":1597060800000,"open":11740.21,"high":11744.69,"low":11716.63,"close":11744.69,"volume":9.341782,"closeTime":1597061699999},{"openTime":1597061700000,"open":11745.33,"high":11813.25,"low":11745.33,"close":11808.15,"volume":30.673292,"closeTime":1597062599999},{"openTime":1597062600000,"open":11808.15,"high":11936,"low":11800.59,"close":11895.33,"volume":54.820313,"closeTime":1597063499999},{"openTime":1597063500000,"open":11895.33,"high":11908.9,"low":11868.69,"close":11884.1,"volume":18.157761,"closeTime":1597064399999},{"openTime":1597064400000,"open":11890.65,"high":11908.19,"low":11867.08,"close":11878.16,"volume":58.385476,"closeTime":1597065299999},{"openTime":1597065300000,"open":11871.98,"high":11925.94,"low":11871.98,"close":11893.53,"volume":10.113872,"closeTime":1597066199999},{"openTime":1597066200000,"open":11890.29,"high":11917.27,"low":11888.45,"close":11901.35,"volume":4.897136,"closeTime":1597067099999},{"openTime":1597067100000,"open":11897.92,"high":11945.83,"low":11881.2,"close":11945.83,"volume":18.814034,"closeTime":1597067999999},{"openTime":1597068000000,"open":11937.57,"high":11937.57,"low":11890.35,"close":11915.16,"volume":9.711862,"closeTime":1597068899999},{"openTime":1597068900000,"open":11906.42,"high":11973.35,"low":11906.42,"close":11969.74,"volume":18.823233,"closeTime":1597069799999},{"openTime":1597069800000,"open":11976.57,"high":11983.32,"low":11899.72,"close":11913.99,"volume":28.231894,"closeTime":1597070699999},{"openTime":1597070700000,"open":11905.8,"high":11924.1,"low":11899.66,"close":11901.71,"volume":4.094257,"closeTime":1597071599999},{"openTime":1597071600000,"open":11900.19,"high":11944.57,"low":11882.71,"close":11934.53,"volume":12.350231,"closeTime":1597072499999},{"openTime":1597072500000,"open":11934.22,"high":11955.66,"low":11925.61,"close":11938.58,"volume":12.890651,"closeTime":1597073399999},{"openTime":1597073400000,"open":11937.43,"high":11945.12,"low":11820.58,"close":11868.76,"volume":42.330623,"closeTime":1597074299999},{"openTime":1597074300000,"open":11869.81,"high":11937.52,"low":11868.76,"close":11937.52,"volume":7.882652,"closeTime":1597075199999},{"openTime":1597075200000,"open":11941.18,"high":11964,"low":11917.16,"close":11931.89,"volume":20.385005,"closeTime":1597076099999},{"openTime":1597076100000,"open":11933.05,"high":11951.72,"low":11864.7,"close":11902.29,"volume":28.423042,"closeTime":1597076999999},{"openTime":1597077000000,"open":11897.56,"high":11908.1,"low":11830.13,"close":11901.67,"volume":26.881219,"closeTime":1597077899999},{"openTime":1597077900000,"open":11897.13,"high":11907.74,"low":11865.08,"close":11887.58,"volume":33.250468,"closeTime":1597078799999},{"openTime":1597078800000,"open":11888.89,"high":11888.89,"low":11848.03,"close":11854.56,"volume":16.509192,"closeTime":1597079699999},{"openTime":1597079700000,"open":11849.54,"high":11879.61,"low":11837.39,"close":11875.17,"volume":13.437003,"closeTime":1597080599999},{"openTime":1597080600000,"open":11879.69,"high":11880.84,"low":11852.27,"close":11864.62,"volume":9.849715,"closeTime":1597081499999},{"openTime":1597081500000,"open":11864.63,"high":11906.68,"low":11864.63,"close":11897.31,"volume":21.899603,"closeTime":1597082399999},{"openTime":1597082400000,"open":11895.15,"high":11911.8,"low":11884.17,"close":11897.23,"volume":12.042587,"closeTime":1597083299999},{"openTime":1597083300000,"open":11902.12,"high":11918.95,"low":11891.23,"close":11894.66,"volume":9.956318,"closeTime":1597084199999},{"openTime":1597084200000,"open":11890.67,"high":11910.82,"low":11884.16,"close":11900.77,"volume":6.38324,"closeTime":1597085099999},{"openTime":1597085100000,"open":11899.52,"high":11899.53,"low":11877.52,"close":11884,"volume":5.993526,"closeTime":1597085999999},{"openTime":1597086000000,"open":11878.64,"high":11899.35,"low":11868.06,"close":11893.05,"volume":17.337046,"closeTime":1597086899999},{"openTime":1597086900000,"open":11888.59,"high":11889.28,"low":11863.77,"close":11885.43,"volume":5.651694,"closeTime":1597087799999},{"openTime":1597087800000,"open":11865.12,"high":11889.47,"low":11819.16,"close":11888.59,"volume":26.17475,"closeTime":1597088699999},{"openTime":1597088700000,"open":11881.39,"high":11891.15,"low":11861.04,"close":11875.04,"volume":4.292202,"closeTime":1597089599999},{"openTime":1597089600000,"open":11868.76,"high":11890.67,"low":11850.86,"close":11885.95,"volume":7.859306,"closeTime":1597090499999},{"openTime":1597090500000,"open":11881.87,"high":11889.18,"low":11855.74,"close":11868.66,"volume":8.359598,"closeTime":1597091399999},{"openTime":1597091400000,"open":11863.86,"high":11863.86,"low":11833.73,"close":11840.37,"volume":7.573196,"closeTime":1597092299999},{"openTime":1597092300000,"open":11839,"high":11865.85,"low":11773.25,"close":11862.5,"volume":41.602843,"closeTime":1597093199999},{"openTime":1597093200000,"open":11858.32,"high":11867.89,"low":11808.82,"close":11818.63,"volume":13.709457,"closeTime":1597094099999},{"openTime":1597094100000,"open":11810.3,"high":11840.95,"low":11799.78,"close":11818.62,"volume":7.632351,"closeTime":1597094999999},{"openTime":1597095000000,"open":11814.51,"high":11839.74,"low":11805.4,"close":11820.18,"volume":5.129152,"closeTime":1597095899999},{"openTime":1597095900000,"open":11812.77,"high":11848.26,"low":11811.47,"close":11844.34,"volume":7.354241,"closeTime":1597096799999},{"openTime":1597096800000,"open":11846.98,"high":11846.98,"low":11773.03,"close":11826.95,"volume":41.085559,"closeTime":1597097699999},{"openTime":1597097700000,"open":11819.91,"high":11831.52,"low":11790.01,"close":11819,"volume":13.654049,"closeTime":1597098599999},{"openTime":1597098600000,"open":11815.55,"high":11833.34,"low":11805.96,"close":11830.94,"volume":5.990976,"closeTime":1597099499999},{"openTime":1597099500000,"open":11830.84,"high":11833.21,"low":11809.8,"close":11826.95,"volume":13.026512,"closeTime":1597100399999},{"openTime":1597100400000,"open":11826.92,"high":11840,"low":11811.49,"close":11839.98,"volume":2.629655,"closeTime":1597101299999},{"openTime":1597101300000,"open":11840.01,"high":11870.16,"low":11840.01,"close":11870.16,"volume":6.387814,"closeTime":1597102199999},{"openTime":1597102200000,"open":11870.9,"high":11876,"low":11850,"close":11873.9,"volume":12.670393,"closeTime":1597103099999},{"openTime":1597103100000,"open":11874.84,"high":11900.54,"low":11867.57,"close":11898.32,"volume":15.499723,"closeTime":1597103999999},{"openTime":1597104000000,"open":11899.59,"high":11919.32,"low":11872.62,"close":11875.73,"volume":17.464378,"closeTime":1597104899999},{"openTime":1597104900000,"open":11875.54,"high":11893,"low":11862.52,"close":11893,"volume":9.469766,"closeTime":1597105799999},{"openTime":1597105800000,"open":11893,"high":11898.43,"low":11868.2,"close":11875.22,"volume":31.254043,"closeTime":1597106699999},{"openTime":1597106700000,"open":11875.22,"high":11882.49,"low":11862.68,"close":11878.06,"volume":58.225372,"closeTime":1597107599999},{"openTime":1597107600000,"open":11878.06,"high":11884.48,"low":11862.01,"close":11876.22,"volume":9.423286,"closeTime":1597108499999},{"openTime":1597108500000,"open":11878.92,"high":11905.84,"low":11875.75,"close":11905.17,"volume":3.622714,"closeTime":1597109399999},{"openTime":1597109400000,"open":11901.51,"high":11941.18,"low":11901.51,"close":11932.12,"volume":11.796288,"closeTime":1597110299999},{"openTime":1597110300000,"open":11930.8,"high":11939.18,"low":11915.45,"close":11934.87,"volume":12.003199,"closeTime":1597111199999},{"openTime":1597111200000,"open":11937.11,"high":11939.18,"low":11878.81,"close":11904.07,"volume":69.727008,"closeTime":1597112099999},{"openTime":1597112100000,"open":11903.23,"high":11916.72,"low":11897.41,"close":11905,"volume":7.766708,"closeTime":1597112999999},{"openTime":1597113000000,"open":11904.99,"high":11908.71,"low":11877.71,"close":11884.72,"volume":17.91625,"closeTime":1597113899999},{"openTime":1597113900000,"open":11884.72,"high":11894.89,"low":11860.52,"close":11860.52,"volume":12.302853,"closeTime":1597114799999},{"openTime":1597114800000,"open":11858.51,"high":11881.47,"low":11838.66,"close":11867.49,"volume":11.476436,"closeTime":1597115699999},{"openTime":1597115700000,"open":11865,"high":11877.33,"low":11846.82,"close":11858.1,"volume":10.026965,"closeTime":1597116599999},{"openTime":1597116600000,"open":11844.83,"high":11860.44,"low":11823.66,"close":11825.75,"volume":6.934694,"closeTime":1597117499999},{"openTime":1597117500000,"open":11825.76,"high":11840.36,"low":11817.43,"close":11838.49,"volume":6.101608,"closeTime":1597118399999},{"openTime":1597118400000,"open":11839.69,"high":11856.02,"low":11835.27,"close":11846.25,"volume":9.191987,"closeTime":1597119299999},{"openTime":1597119300000,"open":11848.61,"high":11866.32,"low":11844.12,"close":11850.9,"volume":15.342674,"closeTime":1597120199999},{"openTime":1597120200000,"open":11848.61,"high":11848.62,"low":11810.1,"close":11835.74,"volume":21.87582,"closeTime":1597121099999},{"openTime":1597121100000,"open":11832,"high":11848.24,"low":11821.3,"close":11831.73,"volume":5.68328,"closeTime":1597121999999},{"openTime":1597122000000,"open":11831.72,"high":11835.6,"low":11808.98,"close":11826.32,"volume":8.681122,"closeTime":1597122899999},{"openTime":1597122900000,"open":11827.55,"high":11857.06,"low":11809.74,"close":11853.79,"volume":12.784606,"closeTime":1597123799999},{"openTime":1597123800000,"open":11847.48,"high":11858,"low":11841.91,"close":11858,"volume":2.933814,"closeTime":1597124699999},{"openTime":1597124700000,"open":11859.07,"high":11861.32,"low":11840.89,"close":11859.77,"volume":3.735112,"closeTime":1597125599999},{"openTime":1597125600000,"open":11856.34,"high":11857.96,"low":11836.44,"close":11838.42,"volume":10.712506,"closeTime":1597126499999},{"openTime":1597126500000,"open":11841.24,"high":11847.48,"low":11740.65,"close":11784.23,"volume":143.177923,"closeTime":1597127399999},{"openTime":1597127400000,"open":11786.18,"high":11798.63,"low":11727.3,"close":11780.33,"volume":28.328836,"closeTime":1597128299999},{"openTime":1597128300000,"open":11772.59,"high":11780.87,"low":11712.37,"close":11753.98,"volume":61.617485,"closeTime":1597129199999},{"openTime":1597129200000,"open":11759.32,"high":11790.27,"low":11759.32,"close":11776.23,"volume":2.687277,"closeTime":1597130099999},{"openTime":1597130100000,"open":11773.46,"high":11776.84,"low":11721.34,"close":11753.62,"volume":20.569413,"closeTime":1597130999999},{"openTime":1597131000000,"open":11755.32,"high":11757.15,"low":11709.92,"close":11746.47,"volume":12.277861,"closeTime":1597131899999},{"openTime":1597131900000,"open":11747.29,"high":11767.53,"low":11746.72,"close":11754.52,"volume":16.253156,"closeTime":1597132799999},{"openTime":1597132800000,"open":11755.71,"high":11775.28,"low":11742.98,"close":11752.95,"volume":11.382233,"closeTime":1597133699999},{"openTime":1597133700000,"open":11752.08,"high":11772.8,"low":11726.63,"close":11731.68,"volume":12.533454,"closeTime":1597134599999},{"openTime":1597134600000,"open":11736.88,"high":11744.4,"low":11711,"close":11728.3,"volume":12.551426,"closeTime":1597135499999},{"openTime":1597135500000,"open":11722.28,"high":11750.39,"low":11704.11,"close":11711.72,"volume":15.011532,"closeTime":1597136399999},{"openTime":1597136400000,"open":11713.06,"high":11766.22,"low":11695,"close":11763.53,"volume":13.258437,"closeTime":1597137299999},{"openTime":1597137300000,"open":11755.91,"high":11771.81,"low":11747.45,"close":11748.36,"volume":11.422957,"closeTime":1597138199999},{"openTime":1597138200000,"open":11750.88,"high":11764.09,"low":11726.02,"close":11734.5,"volume":8.465816,"closeTime":1597139099999},{"openTime":1597139100000,"open":11728.29,"high":11738.48,"low":11703.79,"close":11703.94,"volume":9.537944,"closeTime":1597139999999},{"openTime":1597140000000,"open":11698.84,"high":11703.78,"low":11634.43,"close":11700.58,"volume":78.060533,"closeTime":1597140899999},{"openTime":1597140900000,"open":11700.58,"high":11731.25,"low":11688.25,"close":11726,"volume":16.785954,"closeTime":1597141799999},{"openTime":1597141800000,"open":11729.79,"high":11729.81,"low":11700,"close":11713.83,"volume":18.623034,"closeTime":1597142699999},{"openTime":1597142700000,"open":11719,"high":11760.9,"low":11715.94,"close":11742.77,"volume":33.210171,"closeTime":1597143599999},{"openTime":1597143600000,"open":11744.21,"high":11766.85,"low":11716.61,"close":11754.95,"volume":58.996229,"closeTime":1597144499999},{"openTime":1597144500000,"open":11750.03,"high":11756.42,"low":11722.06,"close":11751,"volume":34.051228,"closeTime":1597145399999},{"openTime":1597145400000,"open":11757.34,"high":11763.08,"low":11741.29,"close":11751.89,"volume":6.784879,"closeTime":1597146299999},{"openTime":1597146300000,"open":11750.8,"high":11750.88,"low":11722.24,"close":11750.88,"volume":20.22852,"closeTime":1597147199999},{"openTime":1597147200000,"open":11747.02,"high":11747.02,"low":11706.05,"close":11707,"volume":16.887262,"closeTime":1597148099999},{"openTime":1597148100000,"open":11710.34,"high":11719.55,"low":11681.11,"close":11689.23,"volume":19.138587,"closeTime":1597148999999},{"openTime":1597149000000,"open":11690.18,"high":11704.69,"low":11657.88,"close":11664.73,"volume":22.232895,"closeTime":1597149899999},{"openTime":1597149900000,"open":11660.64,"high":11691.97,"low":11630,"close":11668.76,"volume":59.565444,"closeTime":1597150799999},{"openTime":1597150800000,"open":11666.56,"high":11677.01,"low":11601,"close":11621.5,"volume":36.064893,"closeTime":1597151699999},{"openTime":1597151700000,"open":11614.94,"high":11638.63,"low":11579.89,"close":11584.07,"volume":28.425709,"closeTime":1597152599999},{"openTime":1597152600000,"open":11577.7,"high":11624.34,"low":11563.37,"close":11614.34,"volume":37.321841,"closeTime":1597153499999},{"openTime":1597153500000,"open":11608.89,"high":11658.97,"low":11603.24,"close":11648.15,"volume":10.200377,"closeTime":1597154399999},{"openTime":1597154400000,"open":11648.15,"high":11657.81,"low":11560.79,"close":11575.8,"volume":29.186382,"closeTime":1597155299999},{"openTime":1597155300000,"open":11575.84,"high":11601.08,"low":11548,"close":11601.08,"volume":64.074813,"closeTime":1597156199999},{"openTime":1597156200000,"open":11598.02,"high":11610.25,"low":11569.49,"close":11608.79,"volume":41.329666,"closeTime":1597157099999},{"openTime":1597157100000,"open":11604.82,"high":11604.82,"low":11529.41,"close":11578.98,"volume":43.194038,"closeTime":1597157999999},{"openTime":1597158000000,"open":11577.29,"high":11578.92,"low":11346.02,"close":11440.94,"volume":117.928917,"closeTime":1597158899999},{"openTime":1597158900000,"open":11430.76,"high":11552.92,"low":11430.76,"close":11552.65,"volume":35.832767,"closeTime":1597159799999},{"openTime":1597159800000,"open":11545.36,"high":11564.18,"low":11533.76,"close":11537.6,"volume":10.169385,"closeTime":1597160699999},{"openTime":1597160700000,"open":11546.77,"high":11547.36,"low":11483.47,"close":11490.45,"volume":10.43206,"closeTime":1597161599999},{"openTime":1597161600000,"open":11483.83,"high":11505.33,"low":11280,"close":11344.06,"volume":124.7073,"closeTime":1597162499999},{"openTime":1597162500000,"open":11345.55,"high":11461.93,"low":11308.22,"close":11434.68,"volume":39.298848,"closeTime":1597163399999},{"openTime":1597163400000,"open":11434.58,"high":11437.79,"low":11340.38,"close":11387.83,"volume":74.113328,"closeTime":1597164299999},{"openTime":1597164300000,"open":11395.02,"high":11437.29,"low":11360.05,"close":11431.71,"volume":40.985715,"closeTime":1597165199999},{"openTime":1597165200000,"open":11427.29,"high":11434.81,"low":11388.74,"close":11389.65,"volume":6.223465,"closeTime":1597166099999},{"openTime":1597166100000,"open":11388.2,"high":11415.88,"low":11370.99,"close":11414.98,"volume":15.23245,"closeTime":1597166999999},{"openTime":1597167000000,"open":11415.43,"high":11555,"low":11402.58,"close":11523.42,"volume":110.734084,"closeTime":1597167899999},{"openTime":1597167900000,"open":11522.63,"high":11533.46,"low":11473.53,"close":11495.09,"volume":42.310315,"closeTime":1597168799999},{"openTime":1597168800000,"open":11485.62,"high":11493.6,"low":11468.2,"close":11493.6,"volume":11.747724,"closeTime":1597169699999},{"openTime":1597169700000,"open":11487.57,"high":11487.57,"low":11452.99,"close":11460.53,"volume":17.797021,"closeTime":1597170599999},{"openTime":1597170600000,"open":11462.45,"high":11467,"low":11427.13,"close":11433.49,"volume":17.485462,"closeTime":1597171499999},{"openTime":1597171500000,"open":11424.7,"high":11455.3,"low":11407.72,"close":11450.66,"volume":15.872671,"closeTime":1597172399999},{"openTime":1597172400000,"open":11447.79,"high":11473.78,"low":11418.99,"close":11473.78,"volume":10.473575,"closeTime":1597173299999},{"openTime":1597173300000,"open":11478.42,"high":11486.69,"low":11394.41,"close":11410.57,"volume":14.683189,"closeTime":1597174199999},{"openTime":1597174200000,"open":11411.77,"high":11432.39,"low":11400.98,"close":11408.59,"volume":32.94392,"closeTime":1597175099999},{"openTime":1597175100000,"open":11406.61,"high":11419.75,"low":11384.45,"close":11388.47,"volume":23.004797,"closeTime":1597175999999},{"openTime":1597176000000,"open":11389.32,"high":11389.32,"low":11313.79,"close":11334.35,"volume":51.594775,"closeTime":1597176899999},{"openTime":1597176900000,"open":11325.68,"high":11328.98,"low":11207.18,"close":11255.64,"volume":160.665477,"closeTime":1597177799999},{"openTime":1597177800000,"open":11258.01,"high":11310,"low":11126,"close":11301.05,"volume":93.108961,"closeTime":1597178699999},{"openTime":1597178700000,"open":11300,"high":11307.54,"low":11204.08,"close":11206.64,"volume":35.41133,"closeTime":1597179599999},{"openTime":1597179600000,"open":11204.8,"high":11243.54,"low":11124.72,"close":11219,"volume":66.881848,"closeTime":1597180499999},{"openTime":1597180500000,"open":11225.33,"high":11281.48,"low":11181.29,"close":11242.96,"volume":16.956875,"closeTime":1597181399999},{"openTime":1597181400000,"open":11257.11,"high":11359.37,"low":11255.01,"close":11334.75,"volume":16.698629,"closeTime":1597182299999},{"openTime":1597182300000,"open":11338.78,"high":11344.01,"low":11286.67,"close":11294.53,"volume":14.37166,"closeTime":1597183199999},{"openTime":1597183200000,"open":11293.15,"high":11377.3,"low":11266.57,"close":11350.71,"volume":56.790815,"closeTime":1597184099999},{"openTime":1597184100000,"open":11348.17,"high":11365.48,"low":11318.8,"close":11365.47,"volume":14.91106,"closeTime":1597184999999},{"openTime":1597185000000,"open":11358.01,"high":11358.01,"low":11280.2,"close":11318.5,"volume":40.666208,"closeTime":1597185899999},{"openTime":1597185900000,"open":11325.07,"high":11361.76,"low":11325.07,"close":11355.58,"volume":9.706074,"closeTime":1597186799999},{"openTime":1597186800000,"open":11350.23,"high":11384.44,"low":11328.57,"close":11366.41,"volume":17.243661,"closeTime":1597187699999},{"openTime":1597187700000,"open":11352.97,"high":11389.34,"low":11345.39,"close":11388.78,"volume":44.503652,"closeTime":1597188599999},{"openTime":1597188600000,"open":11388.78,"high":11416.82,"low":11371.47,"close":11414.05,"volume":10.335097,"closeTime":1597189499999},{"openTime":1597189500000,"open":11408.4,"high":11417.64,"low":11374.54,"close":11383.14,"volume":25.801812,"closeTime":1597190399999},{"openTime":1597190400000,"open":11387.66,"high":11413.74,"low":11361.76,"close":11405.58,"volume":18.876864,"closeTime":1597191299999},{"openTime":1597191300000,"open":11405.62,"high":11405.62,"low":11349.83,"close":11352.97,"volume":12.761102,"closeTime":1597192199999},{"openTime":1597192200000,"open":11352.09,"high":11385.14,"low":11345.35,"close":11351,"volume":24.580797,"closeTime":1597193099999},{"openTime":1597193100000,"open":11354.61,"high":11369.72,"low":11305.88,"close":11330.26,"volume":21.916221,"closeTime":1597193999999},{"openTime":1597194000000,"open":11331.22,"high":11363.22,"low":11325.92,"close":11357.95,"volume":13.291412,"closeTime":1597194899999},{"openTime":1597194900000,"open":11359.88,"high":11383.48,"low":11357.31,"close":11377.51,"volume":11.762461,"closeTime":1597195799999},{"openTime":1597195800000,"open":11379.94,"high":11389.4,"low":11358.64,"close":11381.99,"volume":4.824566,"closeTime":1597196699999},{"openTime":1597196700000,"open":11364.17,"high":11367.07,"low":11331.4,"close":11347.83,"volume":4.045494,"closeTime":1597197599999},{"openTime":1597197600000,"open":11347.83,"high":11353.73,"low":11276.16,"close":11284.97,"volume":25.081558,"closeTime":1597198499999},{"openTime":1597198500000,"open":11282.08,"high":11291.88,"low":11216.36,"close":11256.6,"volume":35.915573,"closeTime":1597199399999},{"openTime":1597199400000,"open":11261.12,"high":11279.13,"low":11244.2,"close":11272.54,"volume":38.59058,"closeTime":1597200299999},{"openTime":1597200300000,"open":11271.49,"high":11293.62,"low":11235.14,"close":11246.89,"volume":19.847139,"closeTime":1597201199999},{"openTime":1597201200000,"open":11249.33,"high":11284.46,"low":11234.5,"close":11283.1,"volume":7.606552,"closeTime":1597202099999},{"openTime":1597202100000,"open":11287.09,"high":11313.44,"low":11285.35,"close":11292.61,"volume":3.881363,"closeTime":1597202999999},{"openTime":1597203000000,"open":11293.11,"high":11320.52,"low":11273.18,"close":11320.52,"volume":21.522535,"closeTime":1597203899999},{"openTime":1597203900000,"open":11322.23,"high":11379.04,"low":11316.96,"close":11379.04,"volume":45.604352,"closeTime":1597204799999},{"openTime":1597204800000,"open":11383.19,"high":11393.81,"low":11347.91,"close":11360.27,"volume":12.242597,"closeTime":1597205699999},{"openTime":1597205700000,"open":11352,"high":11362.25,"low":11323.22,"close":11323.22,"volume":2.950214,"closeTime":1597206599999},{"openTime":1597206600000,"open":11325.13,"high":11326.4,"low":11300.26,"close":11316.62,"volume":7.98578,"closeTime":1597207499999},{"openTime":1597207500000,"open":11305.96,"high":11327.22,"low":11303.75,"close":11311.79,"volume":5.963308,"closeTime":1597208399999},{"openTime":1597208400000,"open":11306.03,"high":11345.2,"low":11285.72,"close":11333.37,"volume":9.738867,"closeTime":1597209299999},{"openTime":1597209300000,"open":11336.52,"high":11339.99,"low":11263.26,"close":11277.28,"volume":10.76027,"closeTime":1597210199999},{"openTime":1597210200000,"open":11283.34,"high":11295.5,"low":11261.33,"close":11280.24,"volume":8.63832,"closeTime":1597211099999},{"openTime":1597211100000,"open":11268.68,"high":11294.31,"low":11260.04,"close":11260.72,"volume":4.094937,"closeTime":1597211999999},{"openTime":1597212000000,"open":11257.98,"high":11274.97,"low":11138.23,"close":11268.35,"volume":90.213486,"closeTime":1597212899999},{"openTime":1597212900000,"open":11270.23,"high":11313.47,"low":11262.26,"close":11302.28,"volume":18.324119,"closeTime":1597213799999},{"openTime":1597213800000,"open":11302.28,"high":11329.56,"low":11300.07,"close":11319.17,"volume":53.129964,"closeTime":1597214699999},{"openTime":1597214700000,"open":11318.75,"high":11357.27,"low":11314.3,"close":11332.84,"volume":26.094162,"closeTime":1597215599999},{"openTime":1597215600000,"open":11330.1,"high":11342.95,"low":11316.67,"close":11324.92,"volume":9.032603,"closeTime":1597216499999},{"openTime":1597216500000,"open":11328.42,"high":11379.96,"low":11327.77,"close":11375.82,"volume":9.470036,"closeTime":1597217399999},{"openTime":1597217400000,"open":11370,"high":11394.5,"low":11348.21,"close":11381.93,"volume":9.249454,"closeTime":1597218299999},{"openTime":1597218300000,"open":11387.61,"high":11482.25,"low":11387.61,"close":11448.42,"volume":38.050466,"closeTime":1597219199999},{"openTime":1597219200000,"open":11449.61,"high":11470.46,"low":11435.21,"close":11440.62,"volume":11.038808,"closeTime":1597220099999},{"openTime":1597220100000,"open":11442.04,"high":11482.9,"low":11424.65,"close":11476.91,"volume":6.654556,"closeTime":1597220999999},{"openTime":1597221000000,"open":11476.91,"high":11494.5,"low":11440,"close":11440.07,"volume":5.71436,"closeTime":1597221899999},{"openTime":1597221900000,"open":11444.68,"high":11455.25,"low":11425.87,"close":11431.52,"volume":8.737805,"closeTime":1597222799999},{"openTime":1597222800000,"open":11433.62,"high":11473.86,"low":11433.62,"close":11460.47,"volume":8.36841,"closeTime":1597223699999},{"openTime":1597223700000,"open":11462.67,"high":11474.99,"low":11447.73,"close":11474.99,"volume":7.344136,"closeTime":1597224599999},{"openTime":1597224600000,"open":11469.39,"high":11496.02,"low":11448.37,"close":11486.42,"volume":4.745226,"closeTime":1597225499999},{"openTime":1597225500000,"open":11490.45,"high":11511.28,"low":11478.57,"close":11478.58,"volume":28.063357,"closeTime":1597226399999},{"openTime":1597226400000,"open":11481.13,"high":11488.05,"low":11461.1,"close":11477.13,"volume":8.591086,"closeTime":1597227299999},{"openTime":1597227300000,"open":11477.15,"high":11532,"low":11477.15,"close":11529.69,"volume":25.110033,"closeTime":1597228199999},{"openTime":1597228200000,"open":11534.3,"high":11539.51,"low":11507.93,"close":11508.98,"volume":15.844796,"closeTime":1597229099999},{"openTime":1597229100000,"open":11506.68,"high":11517.93,"low":11484.67,"close":11515.24,"volume":13.762057,"closeTime":1597229999999},{"openTime":1597230000000,"open":11518.15,"high":11520.6,"low":11489.48,"close":11515.63,"volume":6.874982,"closeTime":1597230899999},{"openTime":1597230900000,"open":11516.67,"high":11533.3,"low":11466.86,"close":11477.12,"volume":23.962809,"closeTime":1597231799999},{"openTime":1597231800000,"open":11478.14,"high":11485.78,"low":11458,"close":11479.3,"volume":6.401781,"closeTime":1597232699999},{"openTime":1597232700000,"open":11479.3,"high":11479.45,"low":11440,"close":11461.96,"volume":8.361552,"closeTime":1597233599999},{"openTime":1597233600000,"open":11465.64,"high":11483.66,"low":11435.16,"close":11447.24,"volume":15.480331,"closeTime":1597234499999},{"openTime":1597234500000,"open":11447.78,"high":11492.12,"low":11447,"close":11487.68,"volume":5.661406,"closeTime":1597235399999},{"openTime":1597235400000,"open":11488.74,"high":11505.42,"low":11472.4,"close":11500,"volume":6.613129,"closeTime":1597236299999},{"openTime":1597236300000,"open":11495.46,"high":11514.74,"low":11483.33,"close":11513.47,"volume":9.563822,"closeTime":1597237199999},{"openTime":1597237200000,"open":11514.63,"high":11524.15,"low":11490.26,"close":11497.22,"volume":27.333828,"closeTime":1597238099999},{"openTime":1597238100000,"open":11493.73,"high":11498.81,"low":11481.59,"close":11484.21,"volume":5.8614,"closeTime":1597238999999},{"openTime":1597239000000,"open":11485.62,"high":11503.07,"low":11476.81,"close":11503.07,"volume":14.660405,"closeTime":1597239899999},{"openTime":1597239900000,"open":11503.06,"high":11579.86,"low":11499.47,"close":11563.38,"volume":39.040397,"closeTime":1597240799999},{"openTime":1597240800000,"open":11565.75,"high":11588.84,"low":11548.34,"close":11551.3,"volume":28.619211,"closeTime":1597241699999},{"openTime":1597241700000,"open":11554.51,"high":11575.23,"low":11542.29,"close":11546.3,"volume":26.808779,"closeTime":1597242599999},{"openTime":1597242600000,"open":11542.04,"high":11585.55,"low":11538.81,"close":11562.91,"volume":13.747044,"closeTime":1597243499999},{"openTime":1597243500000,"open":11559.29,"high":11600,"low":11559.29,"close":11591.49,"volume":14.943666,"closeTime":1597244399999},{"openTime":1597244400000,"open":11595.07,"high":11625.21,"low":11579.01,"close":11583.78,"volume":18.058572,"closeTime":1597245299999},{"openTime":1597245300000,"open":11579.72,"high":11594.39,"low":11565.53,"close":11587,"volume":9.928117,"closeTime":1597246199999},{"openTime":1597246200000,"open":11582.65,"high":11588.06,"low":11547.97,"close":11555.73,"volume":16.397268,"closeTime":1597247099999},{"openTime":1597247100000,"open":11560.06,"high":11592.23,"low":11559.31,"close":11589.35,"volume":16.181333,"closeTime":1597247999999},{"openTime":1597248000000,"open":11586.43,"high":11618.97,"low":11574.19,"close":11574.19,"volume":47.266515,"closeTime":1597248899999},{"openTime":1597248900000,"open":11565.83,"high":11601.73,"low":11551.39,"close":11585.85,"volume":8.414334,"closeTime":1597249799999},{"openTime":1597249800000,"open":11582.32,"high":11587.49,"low":11544.86,"close":11550.35,"volume":27.288129,"closeTime":1597250699999},{"openTime":1597250700000,"open":11555.59,"high":11581.31,"low":11549.36,"close":11552.29,"volume":17.284556,"closeTime":1597251599999},{"openTime":1597251600000,"open":11550.47,"high":11561.26,"low":11527.4,"close":11527.51,"volume":20.318075,"closeTime":1597252499999},{"openTime":1597252500000,"open":11527.51,"high":11543.3,"low":11481.43,"close":11515,"volume":29.611725,"closeTime":1597253399999},{"openTime":1597253400000,"open":11514,"high":11528.4,"low":11495.26,"close":11496.54,"volume":6.547348,"closeTime":1597254299999},{"openTime":1597254300000,"open":11496.53,"high":11545.22,"low":11491.72,"close":11538.02,"volume":12.274521,"closeTime":1597255199999},{"openTime":1597255200000,"open":11542.13,"high":11556.55,"low":11522.55,"close":11554.82,"volume":16.364897,"closeTime":1597256099999},{"openTime":1597256100000,"open":11557.56,"high":11559.35,"low":11529.9,"close":11538.62,"volume":42.73867,"closeTime":1597256999999},{"openTime":1597257000000,"open":11534,"high":11546.89,"low":11505.01,"close":11517.33,"volume":37.742279,"closeTime":1597257899999},{"openTime":1597257900000,"open":11510.84,"high":11527.76,"low":11499.1,"close":11522.03,"volume":29.006221,"closeTime":1597258799999},{"openTime":1597258800000,"open":11523.12,"high":11554.49,"low":11521.76,"close":11549.32,"volume":9.334694,"closeTime":1597259699999},{"openTime":1597259700000,"open":11556.66,"high":11572.34,"low":11532.4,"close":11572.34,"volume":22.838217,"closeTime":1597260599999},{"openTime":1597260600000,"open":11572.36,"high":11587.65,"low":11556.05,"close":11584.48,"volume":14.04125,"closeTime":1597261499999},{"openTime":1597261500000,"open":11583.32,"high":11603.55,"low":11578.68,"close":11580.12,"volume":12.403353,"closeTime":1597262399999},{"openTime":1597262400000,"open":11581.61,"high":11603.04,"low":11578.78,"close":11581.49,"volume":9.857225,"closeTime":1597263299999},{"openTime":1597263300000,"open":11578.41,"high":11584.26,"low":11546.06,"close":11550.24,"volume":9.589205,"closeTime":1597264199999},{"openTime":1597264200000,"open":11555.09,"high":11566,"low":11549.18,"close":11550.09,"volume":11.602581,"closeTime":1597265099999},{"openTime":1597265100000,"open":11545.39,"high":11572.72,"low":11545.22,"close":11565.93,"volume":7.691059,"closeTime":1597265999999},{"openTime":1597266000000,"open":11558.6,"high":11568.87,"low":11521.78,"close":11539.67,"volume":8.525017,"closeTime":1597266899999},{"openTime":1597266900000,"open":11539.67,"high":11539.67,"low":11501.79,"close":11531.75,"volume":23.303231,"closeTime":1597267799999},{"openTime":1597267800000,"open":11531.76,"high":11540.26,"low":11509.65,"close":11509.65,"volume":6.944347,"closeTime":1597268699999},{"openTime":1597268700000,"open":11515.54,"high":11526.27,"low":11491.67,"close":11504.44,"volume":6.372431,"closeTime":1597269599999},{"openTime":1597269600000,"open":11503.01,"high":11578.88,"low":11503.01,"close":11575.22,"volume":5.293418,"closeTime":1597270499999},{"openTime":1597270500000,"open":11574.74,"high":11584.17,"low":11555.02,"close":11555.02,"volume":21.518336,"closeTime":1597271399999},{"openTime":1597271400000,"open":11562.04,"high":11569.67,"low":11540.68,"close":11543.65,"volume":7.68229,"closeTime":1597272299999},{"openTime":1597272300000,"open":11547.43,"high":11560.11,"low":11540,"close":11551.85,"volume":5.133648,"closeTime":1597273199999},{"openTime":1597273200000,"open":11545.65,"high":11581.37,"low":11545.65,"close":11559,"volume":4.92328,"closeTime":1597274099999},{"openTime":1597274100000,"open":11561.06,"high":11580.49,"low":11560.4,"close":11580.49,"volume":16.571233,"closeTime":1597274999999},{"openTime":1597275000000,"open":11585.71,"high":11593.67,"low":11563.94,"close":11574.85,"volume":29.103529,"closeTime":1597275899999},{"openTime":1597275900000,"open":11577.06,"high":11589.75,"low":11565.55,"close":11570.23,"volume":6.665186,"closeTime":1597276799999},{"openTime":1597276800000,"open":11567.35,"high":11597.71,"low":11551.49,"close":11595.16,"volume":8.257055,"closeTime":1597277699999},{"openTime":1597277700000,"open":11600,"high":11660,"low":11585.1,"close":11637.2,"volume":48.460578,"closeTime":1597278599999},{"openTime":1597278600000,"open":11635.2,"high":11660.76,"low":11627.58,"close":11637.96,"volume":10.951329,"closeTime":1597279499999},{"openTime":1597279500000,"open":11636.38,"high":11663.08,"low":11632.69,"close":11642.57,"volume":10.060636,"closeTime":1597280399999},{"openTime":1597280400000,"open":11642.54,"high":11649.28,"low":11619.28,"close":11620.86,"volume":12.356035,"closeTime":1597281299999},{"openTime":1597281300000,"open":11618.94,"high":11646.25,"low":11617.32,"close":11628.01,"volume":10.302464,"closeTime":1597282199999},{"openTime":1597282200000,"open":11632.45,"high":11632.45,"low":11605.42,"close":11622.29,"volume":5.882145,"closeTime":1597283099999},{"openTime":1597283100000,"open":11624.48,"high":11625.87,"low":11602.39,"close":11609.56,"volume":4.359381,"closeTime":1597283999999},{"openTime":1597284000000,"open":11609.17,"high":11633.91,"low":11604.81,"close":11622.64,"volume":9.383775,"closeTime":1597284899999},{"openTime":1597284900000,"open":11618.75,"high":11633.4,"low":11615.96,"close":11623.23,"volume":7.083395,"closeTime":1597285799999},{"openTime":1597285800000,"open":11628.92,"high":11631.34,"low":11528.32,"close":11553.45,"volume":50.884931,"closeTime":1597286699999},{"openTime":1597286700000,"open":11547.92,"high":11581.68,"low":11541.6,"close":11571.6,"volume":6.3779,"closeTime":1597287599999},{"openTime":1597287600000,"open":11570.56,"high":11582.13,"low":11555.67,"close":11575.85,"volume":6.650445,"closeTime":1597288499999},{"openTime":1597288500000,"open":11572.81,"high":11590.14,"low":11542.23,"close":11546.49,"volume":7.579806,"closeTime":1597289399999},{"openTime":1597289400000,"open":11546.42,"high":11569.55,"low":11539.77,"close":11564.1,"volume":3.766755,"closeTime":1597290299999},{"openTime":1597290300000,"open":11560.46,"high":11588,"low":11560.46,"close":11577.41,"volume":20.632225,"closeTime":1597291199999},{"openTime":1597291200000,"open":11559.17,"high":11596.25,"low":11559.17,"close":11584.67,"volume":4.321056,"closeTime":1597292099999},{"openTime":1597292100000,"open":11579.84,"high":11595.57,"low":11573.13,"close":11586.69,"volume":4.561628,"closeTime":1597292999999},{"openTime":1597293000000,"open":11590.89,"high":11596.71,"low":11569.98,"close":11572.45,"volume":20.961937,"closeTime":1597293899999},{"openTime":1597293900000,"open":11571.24,"high":11571.25,"low":11548.2,"close":11561.6,"volume":52.445159,"closeTime":1597294799999},{"openTime":1597294800000,"open":11553.78,"high":11555.57,"low":11537.44,"close":11554.11,"volume":38.111169,"closeTime":1597295699999},{"openTime":1597295700000,"open":11551,"high":11554.68,"low":11526.3,"close":11552.5,"volume":4.06027,"closeTime":1597296599999},{"openTime":1597296600000,"open":11539.89,"high":11542.74,"low":11527.28,"close":11531.02,"volume":4.456882,"closeTime":1597297499999},{"openTime":1597297500000,"open":11530.74,"high":11542.5,"low":11520,"close":11542.5,"volume":3.482579,"closeTime":1597298399999},{"openTime":1597298400000,"open":11537.95,"high":11538.61,"low":11504.24,"close":11516.54,"volume":18.224356,"closeTime":1597299299999},{"openTime":1597299300000,"open":11518.04,"high":11537.81,"low":11518.04,"close":11537.21,"volume":6.150047,"closeTime":1597300199999},{"openTime":1597300200000,"open":11531.92,"high":11563.92,"low":11530,"close":11553.25,"volume":11.437751,"closeTime":1597301099999},{"openTime":1597301100000,"open":11553.25,"high":11572.11,"low":11551.72,"close":11554.66,"volume":4.819628,"closeTime":1597301999999},{"openTime":1597302000000,"open":11556.35,"high":11570.58,"low":11533.11,"close":11535.13,"volume":6.701458,"closeTime":1597302899999},{"openTime":1597302900000,"open":11530.6,"high":11550.29,"low":11523.87,"close":11548.89,"volume":11.636118,"closeTime":1597303799999},{"openTime":1597303800000,"open":11548.87,"high":11548.87,"low":11510.46,"close":11521.92,"volume":7.101633,"closeTime":1597304699999},{"openTime":1597304700000,"open":11516.74,"high":11530.57,"low":11498.08,"close":11518.69,"volume":12.314428,"closeTime":1597305599999},{"openTime":1597305600000,"open":11515.45,"high":11523.79,"low":11459.98,"close":11484.71,"volume":86.992546,"closeTime":1597306499999},{"openTime":1597306500000,"open":11479.13,"high":11499.91,"low":11432.73,"close":11438.68,"volume":34.63516,"closeTime":1597307399999},{"openTime":1597307400000,"open":11435,"high":11449.99,"low":11369.89,"close":11407.17,"volume":76.195703,"closeTime":1597308299999},{"openTime":1597308300000,"open":11393.08,"high":11433.25,"low":11393.08,"close":11418.92,"volume":28.87057,"closeTime":1597309199999},{"openTime":1597309200000,"open":11412.97,"high":11430.52,"low":11271.66,"close":11305.11,"volume":43.372936,"closeTime":1597310099999},{"openTime":1597310100000,"open":11306.87,"high":11366.02,"low":11272.75,"close":11336.91,"volume":23.906242,"closeTime":1597310999999},{"openTime":1597311000000,"open":11341.46,"high":11394.7,"low":11341.45,"close":11385.31,"volume":17.460143,"closeTime":1597311899999},{"openTime":1597311900000,"open":11388.76,"high":11412.28,"low":11360.03,"close":11400.64,"volume":15.593971,"closeTime":1597312799999},{"openTime":1597312800000,"open":11401.79,"high":11401.79,"low":11361.56,"close":11373.76,"volume":59.290326,"closeTime":1597313699999},{"openTime":1597313700000,"open":11373.76,"high":11403.35,"low":11370.26,"close":11388.99,"volume":6.679263,"closeTime":1597314599999},{"openTime":1597314600000,"open":11387.84,"high":11396.54,"low":11358.31,"close":11368.88,"volume":19.006893,"closeTime":1597315499999},{"openTime":1597315500000,"open":11369.4,"high":11482.52,"low":11365.34,"close":11477.87,"volume":54.864099,"closeTime":1597316399999},{"openTime":1597316400000,"open":11463.43,"high":11560,"low":11449.77,"close":11539.11,"volume":44.245906,"closeTime":1597317299999},{"openTime":1597317300000,"open":11539.11,"high":11627.22,"low":11539.11,"close":11596.14,"volume":22.105485,"closeTime":1597318199999},{"openTime":1597318200000,"open":11599.01,"high":11600.42,"low":11560.94,"close":11574.8,"volume":12.090366,"closeTime":1597319099999},{"openTime":1597319100000,"open":11573.58,"high":11579.81,"low":11541.87,"close":11554.59,"volume":70.007787,"closeTime":1597319999999},{"openTime":1597320000000,"open":11554.58,"high":11593.94,"low":11456.26,"close":11511.06,"volume":42.672666,"closeTime":1597320899999},{"openTime":1597320900000,"open":11505.44,"high":11513.75,"low":11476.47,"close":11495.47,"volume":10.491664,"closeTime":1597321799999},{"openTime":1597321800000,"open":11496.25,"high":11498.38,"low":11386.32,"close":11433.39,"volume":29.207131,"closeTime":1597322699999},{"openTime":1597322700000,"open":11432.01,"high":11482.77,"low":11431.2,"close":11466.89,"volume":10.023966,"closeTime":1597323599999},{"openTime":1597323600000,"open":11467.39,"high":11490.49,"low":11431.2,"close":11437.72,"volume":10.74373,"closeTime":1597324499999},{"openTime":1597324500000,"open":11440.76,"high":11506.56,"low":11437.16,"close":11486.06,"volume":17.11107,"closeTime":1597325399999},{"openTime":1597325400000,"open":11483.75,"high":11507.98,"low":11456.03,"close":11498.34,"volume":8.377208,"closeTime":1597326299999},{"openTime":1597326300000,"open":11497.09,"high":11532,"low":11486.58,"close":11510.01,"volume":23.772476,"closeTime":1597327199999},{"openTime":1597327200000,"open":11505.57,"high":11526.42,"low":11475,"close":11492.25,"volume":17.06522,"closeTime":1597328099999},{"openTime":1597328100000,"open":11495.17,"high":11536.21,"low":11475.02,"close":11525.67,"volume":9.761376,"closeTime":1597328999999},{"openTime":1597329000000,"open":11524.45,"high":11553.84,"low":11520.09,"close":11543.18,"volume":5.69056,"closeTime":1597329899999},{"openTime":1597329900000,"open":11543.05,"high":11543.16,"low":11511.29,"close":11532.38,"volume":8.094736,"closeTime":1597330799999},{"openTime":1597330800000,"open":11533.79,"high":11536.86,"low":11484.24,"close":11491.75,"volume":10.246678,"closeTime":1597331699999},{"openTime":1597331700000,"open":11486.55,"high":11516.51,"low":11475.6,"close":11479.62,"volume":8.639439,"closeTime":1597332599999},{"openTime":1597332600000,"open":11481.44,"high":11503.64,"low":11472.69,"close":11496.1,"volume":8.831751,"closeTime":1597333499999},{"openTime":1597333500000,"open":11492.39,"high":11512.9,"low":11460.94,"close":11503.77,"volume":20.850652,"closeTime":1597334399999},{"openTime":1597334400000,"open":11504.52,"high":11523,"low":11459.25,"close":11469.06,"volume":8.42322,"closeTime":1597335299999},{"openTime":1597335300000,"open":11460.89,"high":11506.56,"low":11447.33,"close":11496.75,"volume":23.499824,"closeTime":1597336199999},{"openTime":1597336200000,"open":11500.22,"high":11507.43,"low":11481.14,"close":11483.98,"volume":6.982991,"closeTime":1597337099999},{"openTime":1597337100000,"open":11480.49,"high":11538.97,"low":11477.76,"close":11534.96,"volume":12.521908,"closeTime":1597337999999},{"openTime":1597338000000,"open":11534.57,"high":11536.6,"low":11509.17,"close":11516.59,"volume":19.996648,"closeTime":1597338899999},{"openTime":1597338900000,"open":11518.72,"high":11535.1,"low":11517.66,"close":11530.11,"volume":16.14882,"closeTime":1597339799999},{"openTime":1597339800000,"open":11527.2,"high":11534.21,"low":11500,"close":11512.1,"volume":14.171633,"closeTime":1597340699999},{"openTime":1597340700000,"open":11513.68,"high":11536.38,"low":11501.75,"close":11522.35,"volume":23.871541,"closeTime":1597341599999},{"openTime":1597341600000,"open":11520.64,"high":11541.75,"low":11520,"close":11523.31,"volume":23.495855,"closeTime":1597342499999},{"openTime":1597342500000,"open":11525.69,"high":11538.53,"low":11490.85,"close":11492.46,"volume":7.958676,"closeTime":1597343399999},{"openTime":1597343400000,"open":11492.49,"high":11520.34,"low":11490.77,"close":11492.83,"volume":19.010776,"closeTime":1597344299999},{"openTime":1597344300000,"open":11492.86,"high":11502.62,"low":11482.84,"close":11500.77,"volume":10.210686,"closeTime":1597345199999},{"openTime":1597345200000,"open":11499.6,"high":11513.25,"low":11489.93,"close":11508.08,"volume":7.726197,"closeTime":1597346099999},{"openTime":1597346100000,"open":11505.58,"high":11539.25,"low":11505.58,"close":11527.91,"volume":7.324074,"closeTime":1597346999999},{"openTime":1597347000000,"open":11527.99,"high":11536.17,"low":11518.54,"close":11527.17,"volume":5.526133,"closeTime":1597347899999},{"openTime":1597347900000,"open":11523.31,"high":11539.58,"low":11515.7,"close":11519.22,"volume":3.327079,"closeTime":1597348799999},{"openTime":1597348800000,"open":11517.13,"high":11550,"low":11517.13,"close":11546.5,"volume":5.038689,"closeTime":1597349699999},{"openTime":1597349700000,"open":11547.79,"high":11580.19,"low":11547.79,"close":11576.27,"volume":87.492495,"closeTime":1597350599999},{"openTime":1597350600000,"open":11575.96,"high":11588,"low":11567.45,"close":11574.76,"volume":5.172708,"closeTime":1597351499999},{"openTime":1597351500000,"open":11574.52,"high":11649.87,"low":11573.89,"close":11609.76,"volume":51.168544,"closeTime":1597352399999},{"openTime":1597352400000,"open":11612.48,"high":11742.02,"low":11595.94,"close":11683.25,"volume":183.121077,"closeTime":1597353299999},{"openTime":1597353300000,"open":11683.26,"high":11699.33,"low":11642.68,"close":11646.46,"volume":16.185804,"closeTime":1597354199999},{"openTime":1597354200000,"open":11647.52,"high":11707.36,"low":11647.52,"close":11703.91,"volume":30.341706,"closeTime":1597355099999},{"openTime":1597355100000,"open":11705.6,"high":11711.11,"low":11675.27,"close":11703.64,"volume":11.242782,"closeTime":1597355999999},{"openTime":1597356000000,"open":11701.89,"high":11801.05,"low":11701.89,"close":11769.88,"volume":106.65732,"closeTime":1597356899999},{"openTime":1597356900000,"open":11769.87,"high":11807.64,"low":11718.21,"close":11761.29,"volume":146.516949,"closeTime":1597357799999},{"openTime":1597357800000,"open":11760.34,"high":11775.27,"low":11736.15,"close":11764.71,"volume":27.556757,"closeTime":1597358699999},{"openTime":1597358700000,"open":11761.09,"high":11771.62,"low":11734.34,"close":11737.45,"volume":9.509907,"closeTime":1597359599999},{"openTime":1597359600000,"open":11737.42,"high":11784.96,"low":11737.42,"close":11784.96,"volume":11.281101,"closeTime":1597360499999},{"openTime":1597360500000,"open":11784.54,"high":11784.54,"low":11741.96,"close":11747.4,"volume":13.018867,"closeTime":1597361399999},{"openTime":1597361400000,"open":11751.98,"high":11793.35,"low":11745.94,"close":11787.4,"volume":3.136569,"closeTime":1597362299999},{"openTime":1597362300000,"open":11794.02,"high":11796.62,"low":11768.64,"close":11796.62,"volume":13.025212,"closeTime":1597363199999},{"openTime":1597363200000,"open":11795.88,"high":11848.82,"low":11795.88,"close":11832.35,"volume":67.670657,"closeTime":1597364099999},{"openTime":1597364100000,"open":11825.97,"high":11830.45,"low":11754.01,"close":11776.99,"volume":16.433846,"closeTime":1597364999999},{"openTime":1597365000000,"open":11773.92,"high":11773.92,"low":11733.58,"close":11763.48,"volume":10.376217,"closeTime":1597365899999},{"openTime":1597365900000,"open":11763.48,"high":11774.88,"low":11750,"close":11772.99,"volume":6.935341,"closeTime":1597366799999},{"openTime":1597366800000,"open":11771.01,"high":11771.01,"low":11735.08,"close":11770.4,"volume":7.192713,"closeTime":1597367699999},{"openTime":1597367700000,"open":11766.02,"high":11781.81,"low":11750.76,"close":11760.9,"volume":11.695164,"closeTime":1597368599999},{"openTime":1597368600000,"open":11762.26,"high":11799.08,"low":11762.26,"close":11791.84,"volume":4.735591,"closeTime":1597369499999},{"openTime":1597369500000,"open":11789.39,"high":11816.58,"low":11780.3,"close":11807.09,"volume":14.615692,"closeTime":1597370399999},{"openTime":1597370400000,"open":11807.08,"high":11810.3,"low":11767.54,"close":11771,"volume":22.892556,"closeTime":1597371299999},{"openTime":1597371300000,"open":11773.77,"high":11821.91,"low":11772.47,"close":11804.41,"volume":18.211,"closeTime":1597372199999},{"openTime":1597372200000,"open":11804.12,"high":11813.99,"low":11750,"close":11760.08,"volume":28.081049,"closeTime":1597373099999},{"openTime":1597373100000,"open":11759.99,"high":11767.67,"low":11739.47,"close":11748.3,"volume":14.407835,"closeTime":1597373999999},{"openTime":1597374000000,"open":11743.62,"high":11759.43,"low":11679.62,"close":11717.07,"volume":46.20606,"closeTime":1597374899999},{"openTime":1597374900000,"open":11722.89,"high":11771.08,"low":11721.48,"close":11739.26,"volume":35.225224,"closeTime":1597375799999},{"openTime":1597375800000,"open":11740.91,"high":11760.38,"low":11731.51,"close":11739.97,"volume":12.669682,"closeTime":1597376699999},{"openTime":1597376700000,"open":11738.54,"high":11759.35,"low":11738.54,"close":11744.14,"volume":7.346323,"closeTime":1597377599999},{"openTime":1597377600000,"open":11745,"high":11772.94,"low":11745,"close":11766.29,"volume":59.015186,"closeTime":1597378499999},{"openTime":1597378500000,"open":11765.92,"high":11769.04,"low":11746.66,"close":11755.87,"volume":47.89699,"closeTime":1597379399999},{"openTime":1597379400000,"open":11754.27,"high":11755.87,"low":11710,"close":11725.68,"volume":15.251745,"closeTime":1597380299999},{"openTime":1597380300000,"open":11728.4,"high":11749.92,"low":11719.7,"close":11734.19,"volume":4.925477,"closeTime":1597381199999},{"openTime":1597381200000,"open":11738.09,"high":11739,"low":11717.41,"close":11717.41,"volume":5.502908,"closeTime":1597382099999},{"openTime":1597382100000,"open":11717.42,"high":11734.73,"low":11709.88,"close":11734.73,"volume":6.282852,"closeTime":1597382999999},{"openTime":1597383000000,"open":11725.22,"high":11740,"low":11708.72,"close":11713.41,"volume":14.071603,"closeTime":1597383899999},{"openTime":1597383900000,"open":11706.04,"high":11759.81,"low":11704.94,"close":11742.42,"volume":9.838451,"closeTime":1597384799999},{"openTime":1597384800000,"open":11738.14,"high":11738.14,"low":11705.96,"close":11709.46,"volume":18.019699,"closeTime":1597385699999},{"openTime":1597385700000,"open":11708.05,"high":11725.3,"low":11702.78,"close":11716.36,"volume":8.851024,"closeTime":1597386599999},{"openTime":1597386600000,"open":11709.93,"high":11715.06,"low":11695.03,"close":11695.93,"volume":8.371447,"closeTime":1597387499999},{"openTime":1597387500000,"open":11699.53,"high":11729.65,"low":11692.03,"close":11692.03,"volume":23.655463,"closeTime":1597388399999},{"openTime":1597388400000,"open":11691.93,"high":11701.17,"low":11655.13,"close":11670.87,"volume":29.588426,"closeTime":1597389299999},{"openTime":1597389300000,"open":11670,"high":11713.19,"low":11668.6,"close":11711.61,"volume":32.278157,"closeTime":1597390199999},{"openTime":1597390200000,"open":11713.01,"high":11716.17,"low":11699.92,"close":11700.4,"volume":15.907203,"closeTime":1597391099999},{"openTime":1597391100000,"open":11697.68,"high":11721.07,"low":11697.59,"close":11718.84,"volume":9.827609,"closeTime":1597391999999},{"openTime":1597392000000,"open":11714.59,"high":11756.86,"low":11710.72,"close":11744.3,"volume":9.290741,"closeTime":1597392899999},{"openTime":1597392900000,"open":11745.79,"high":11747.18,"low":11721.09,"close":11740.75,"volume":12.638686,"closeTime":1597393799999},{"openTime":1597393800000,"open":11740.27,"high":11740.27,"low":11677.38,"close":11702.81,"volume":22.11002,"closeTime":1597394699999},{"openTime":1597394700000,"open":11703.9,"high":11705.5,"low":11684.12,"close":11697.69,"volume":13.162973,"closeTime":1597395599999},{"openTime":1597395600000,"open":11693.42,"high":11706.04,"low":11677.52,"close":11706.04,"volume":17.478497,"closeTime":1597396499999},{"openTime":1597396500000,"open":11707.76,"high":11715.83,"low":11705.76,"close":11713.03,"volume":4.640902,"closeTime":1597397399999},{"openTime":1597397400000,"open":11713.76,"high":11714.52,"low":11684.22,"close":11695.85,"volume":21.170731,"closeTime":1597398299999},{"openTime":1597398300000,"open":11698.38,"high":11722.4,"low":11680,"close":11714.79,"volume":6.162174,"closeTime":1597399199999},{"openTime":1597399200000,"open":11713.02,"high":11742.07,"low":11709.35,"close":11739.84,"volume":19.580874,"closeTime":1597400099999},{"openTime":1597400100000,"open":11739.99,"high":11745.62,"low":11725.22,"close":11733.52,"volume":14.24562,"closeTime":1597400999999},{"openTime":1597401000000,"open":11733.86,"high":11750.04,"low":11726.07,"close":11747.4,"volume":7.865776,"closeTime":1597401899999},{"openTime":1597401900000,"open":11747.4,"high":11772.3,"low":11738.48,"close":11739.14,"volume":16.46718,"closeTime":1597402799999},{"openTime":1597402800000,"open":11739.54,"high":11755.94,"low":11712.42,"close":11755.94,"volume":9.3959,"closeTime":1597403699999},{"openTime":1597403700000,"open":11746.1,"high":11760.21,"low":11729.94,"close":11729.94,"volume":5.639059,"closeTime":1597404599999},{"openTime":1597404600000,"open":11723.73,"high":11755.07,"low":11716.15,"close":11747.06,"volume":6.396733,"closeTime":1597405499999},{"openTime":1597405500000,"open":11749.01,"high":11784.98,"low":11746.55,"close":11774.75,"volume":11.522397,"closeTime":1597406399999},{"openTime":1597406400000,"open":11773.72,"high":11774.84,"low":11736.98,"close":11747.13,"volume":12.153322,"closeTime":1597407299999},{"openTime":1597407300000,"open":11739.64,"high":11748.21,"low":11725.81,"close":11735.12,"volume":7.868735,"closeTime":1597408199999},{"openTime":1597408200000,"open":11735.98,"high":11771.69,"low":11729.11,"close":11766.84,"volume":13.011882,"closeTime":1597409099999},{"openTime":1597409100000,"open":11766.84,"high":11766.84,"low":11741.56,"close":11750,"volume":8.708324,"closeTime":1597409999999},{"openTime":1597410000000,"open":11748.52,"high":11748.52,"low":11686.26,"close":11701.49,"volume":20.818168,"closeTime":1597410899999},{"openTime":1597410900000,"open":11704.01,"high":11721.76,"low":11702.49,"close":11702.49,"volume":13.76926,"closeTime":1597411799999},{"openTime":1597411800000,"open":11706.83,"high":11708.91,"low":11680.8,"close":11693.63,"volume":9.966468,"closeTime":1597412699999},{"openTime":1597412700000,"open":11692.27,"high":11722.99,"low":11683.72,"close":11722.99,"volume":11.176328,"closeTime":1597413599999},{"openTime":1597413600000,"open":11719.96,"high":11719.96,"low":11667.22,"close":11677.01,"volume":14.509887,"closeTime":1597414499999},{"openTime":1597414500000,"open":11667.83,"high":11701,"low":11652.26,"close":11692.67,"volume":24.878611,"closeTime":1597415399999},{"openTime":1597415400000,"open":11692.67,"high":11709.39,"low":11687.48,"close":11700.94,"volume":15.790734,"closeTime":1597416299999},{"openTime":1597416300000,"open":11700.38,"high":11721.75,"low":11700.38,"close":11716.21,"volume":13.399342,"closeTime":1597417199999},{"openTime":1597417200000,"open":11714.86,"high":11716.21,"low":11658.85,"close":11688.51,"volume":29.551887,"closeTime":1597418099999},{"openTime":1597418100000,"open":11688.07,"high":11708.23,"low":11688.07,"close":11707.78,"volume":7.871013,"closeTime":1597418999999},{"openTime":1597419000000,"open":11707.78,"high":11716.51,"low":11697.94,"close":11704.02,"volume":16.685541,"closeTime":1597419899999},{"openTime":1597419900000,"open":11703.14,"high":11760.26,"low":11698.23,"close":11755.67,"volume":21.092917,"closeTime":1597420799999},{"openTime":1597420800000,"open":11750.82,"high":11781.97,"low":11723.85,"close":11781.97,"volume":11.157163,"closeTime":1597421699999},{"openTime":1597421700000,"open":11781.97,"high":11860.32,"low":11778.96,"close":11850,"volume":32.412087,"closeTime":1597422599999},{"openTime":1597422600000,"open":11853.11,"high":11862.8,"low":11827.57,"close":11839.2,"volume":42.737591,"closeTime":1597423499999},{"openTime":1597423500000,"open":11840.16,"high":11849.71,"low":11809.33,"close":11824.67,"volume":36.871916,"closeTime":1597424399999},{"openTime":1597424400000,"open":11824.67,"high":11832.56,"low":11790.55,"close":11810.04,"volume":18.760792,"closeTime":1597425299999},{"openTime":1597425300000,"open":11816.66,"high":11838.55,"low":11816.66,"close":11825.61,"volume":7.404924,"closeTime":1597426199999},{"openTime":1597426200000,"open":11822.34,"high":11825.61,"low":11804.25,"close":11824.62,"volume":6.371963,"closeTime":1597427099999},{"openTime":1597427100000,"open":11825.54,"high":11855.06,"low":11785.94,"close":11801.46,"volume":37.45045,"closeTime":1597427999999},{"openTime":1597428000000,"open":11798.43,"high":11833.37,"low":11793.47,"close":11833.37,"volume":11.128193,"closeTime":1597428899999},{"openTime":1597428900000,"open":11836.23,"high":11840.69,"low":11803.48,"close":11817.03,"volume":15.611521,"closeTime":1597429799999},{"openTime":1597429800000,"open":11815.19,"high":11843.83,"low":11815.19,"close":11830.37,"volume":5.605028,"closeTime":1597430699999},{"openTime":1597430700000,"open":11833,"high":11844.23,"low":11822.06,"close":11832.06,"volume":5.17384,"closeTime":1597431599999},{"openTime":1597431600000,"open":11837.58,"high":11837.64,"low":11807.77,"close":11807.77,"volume":9.925533,"closeTime":1597432499999},{"openTime":1597432500000,"open":11813.71,"high":11822.36,"low":11779.07,"close":11821.08,"volume":12.070626,"closeTime":1597433399999},{"openTime":1597433400000,"open":11822.58,"high":11834.14,"low":11819.85,"close":11820.14,"volume":5.510563,"closeTime":1597434299999},{"openTime":1597434300000,"open":11822.38,"high":11829.81,"low":11807.64,"close":11820.02,"volume":19.050702,"closeTime":1597435199999},{"openTime":1597435200000,"open":11819.17,"high":11835.21,"low":11815.75,"close":11823.53,"volume":6.153416,"closeTime":1597436099999},{"openTime":1597436100000,"open":11818.58,"high":11822.48,"low":11746.91,"close":11795.07,"volume":20.354522,"closeTime":1597436999999},{"openTime":1597437000000,"open":11791.09,"high":11797.93,"low":11767.01,"close":11787.48,"volume":20.339838,"closeTime":1597437899999},{"openTime":1597437900000,"open":11787.48,"high":11787.72,"low":11759.13,"close":11773.7,"volume":3.961025,"closeTime":1597438799999},{"openTime":1597438800000,"open":11772,"high":11772,"low":11723.57,"close":11748.53,"volume":21.671617,"closeTime":1597439699999},{"openTime":1597439700000,"open":11741.45,"high":11759,"low":11717.72,"close":11759,"volume":11.949487,"closeTime":1597440599999},{"openTime":1597440600000,"open":11761.63,"high":11772.76,"low":11757.3,"close":11763.61,"volume":4.088819,"closeTime":1597441499999},{"openTime":1597441500000,"open":11765.32,"high":11794.64,"low":11763.14,"close":11771.38,"volume":4.482866,"closeTime":1597442399999},{"openTime":1597442400000,"open":11778.36,"high":11779.75,"low":11737.77,"close":11747.54,"volume":9.605878,"closeTime":1597443299999},{"openTime":1597443300000,"open":11759.26,"high":11769.06,"low":11732.29,"close":11769.06,"volume":7.7674,"closeTime":1597444199999},{"openTime":1597444200000,"open":11765.51,"high":11776.54,"low":11758.03,"close":11776.54,"volume":7.718938,"closeTime":1597445099999},{"openTime":1597445100000,"open":11776.54,"high":11804.19,"low":11772.84,"close":11787.67,"volume":4.984105,"closeTime":1597445999999},{"openTime":1597446000000,"open":11785.66,"high":11802.96,"low":11749.99,"close":11768.86,"volume":146.281855,"closeTime":1597446899999},{"openTime":1597446900000,"open":11768.79,"high":11788.37,"low":11762.27,"close":11788.37,"volume":8.184863,"closeTime":1597447799999},{"openTime":1597447800000,"open":11788.37,"high":11788.38,"low":11744.36,"close":11769.64,"volume":12.999934,"closeTime":1597448699999},{"openTime":1597448700000,"open":11772.23,"high":11777.15,"low":11761.69,"close":11777.15,"volume":5.800981,"closeTime":1597449599999},{"openTime":1597449600000,"open":11773.36,"high":11831.86,"low":11770.76,"close":11803.95,"volume":12.535403,"closeTime":1597450499999},{"openTime":1597450500000,"open":11797.75,"high":11919.99,"low":11797.74,"close":11912.4,"volume":30.267796,"closeTime":1597451399999},{"openTime":1597451400000,"open":11918.47,"high":11990,"low":11902.63,"close":11956.36,"volume":31.809468,"closeTime":1597452299999},{"openTime":1597452300000,"open":11957.11,"high":11990,"low":11914.24,"close":11935.79,"volume":36.618443,"closeTime":1597453199999},{"openTime":1597453200000,"open":11935.79,"high":11958.11,"low":11895.93,"close":11919.31,"volume":16.875949,"closeTime":1597454099999},{"openTime":1597454100000,"open":11921.14,"high":11929.24,"low":11912.98,"close":11923.63,"volume":9.32082,"closeTime":1597454999999},{"openTime":1597455000000,"open":11928.52,"high":11931.97,"low":11875.77,"close":11904.73,"volume":17.911282,"closeTime":1597455899999},{"openTime":1597455900000,"open":11906.62,"high":11954.15,"low":11889.62,"close":11932.34,"volume":11.801946,"closeTime":1597456799999},{"openTime":1597456800000,"open":11937.42,"high":11951.5,"low":11934.82,"close":11950.38,"volume":3.665217,"closeTime":1597457699999},{"openTime":1597457700000,"open":11943.85,"high":11953.63,"low":11902.52,"close":11906.1,"volume":10.052393,"closeTime":1597458599999},{"openTime":1597458600000,"open":11906.01,"high":11930.8,"low":11903.18,"close":11911.14,"volume":8.747716,"closeTime":1597459499999},{"openTime":1597459500000,"open":11918.53,"high":11920.72,"low":11888.42,"close":11901.34,"volume":4.176065,"closeTime":1597460399999},{"openTime":1597460400000,"open":11903.06,"high":11916.87,"low":11900.21,"close":11905.13,"volume":5.229668,"closeTime":1597461299999},{"openTime":1597461300000,"open":11906.28,"high":11914.48,"low":11882.15,"close":11893.69,"volume":2.585541,"closeTime":1597462199999},{"openTime":1597462200000,"open":11891.53,"high":11903.63,"low":11872.49,"close":11894.48,"volume":15.956239,"closeTime":1597463099999},{"openTime":1597463100000,"open":11890.73,"high":11905.27,"low":11875.98,"close":11899.96,"volume":6.785018,"closeTime":1597463999999},{"openTime":1597464000000,"open":11903.44,"high":11910,"low":11832.02,"close":11840.38,"volume":26.939929,"closeTime":1597464899999},{"openTime":1597464900000,"open":11850.34,"high":11871.67,"low":11825.17,"close":11869.61,"volume":9.971168,"closeTime":1597465799999},{"openTime":1597465800000,"open":11869.34,"high":11874.79,"low":11848.35,"close":11872.36,"volume":5.699261,"closeTime":1597466699999},{"openTime":1597466700000,"open":11872.34,"high":11877.87,"low":11863.71,"close":11874.92,"volume":1.890474,"closeTime":1597467599999},{"openTime":1597467600000,"open":11874.96,"high":11880.71,"low":11855.9,"close":11859.42,"volume":8.951496,"closeTime":1597468499999},{"openTime":1597468500000,"open":11859.43,"high":11888.67,"low":11850,"close":11888.67,"volume":18.445987,"closeTime":1597469399999},{"openTime":1597469400000,"open":11880.82,"high":11884.57,"low":11868.73,"close":11871.49,"volume":9.138092,"closeTime":1597470299999},{"openTime":1597470300000,"open":11874.49,"high":11898.91,"low":11869.73,"close":11898.91,"volume":16.923618,"closeTime":1597471199999},{"openTime":1597471200000,"open":11898.7,"high":11907.32,"low":11884.24,"close":11907.32,"volume":33.009681,"closeTime":1597472099999},{"openTime":1597472100000,"open":11906.87,"high":11929.14,"low":11906.87,"close":11913.03,"volume":7.760551,"closeTime":1597472999999},{"openTime":1597473000000,"open":11910.4,"high":11919.39,"low":11895.22,"close":11895.22,"volume":3.940414,"closeTime":1597473899999},{"openTime":1597473900000,"open":11895.23,"high":11911.97,"low":11895.23,"close":11898.85,"volume":6.123336,"closeTime":1597474799999},{"openTime":1597474800000,"open":11896.05,"high":11896.05,"low":11861.44,"close":11861.46,"volume":8.607249,"closeTime":1597475699999},{"openTime":1597475700000,"open":11861.53,"high":11884.62,"low":11859.55,"close":11873.25,"volume":5.042578,"closeTime":1597476599999},{"openTime":1597476600000,"open":11865.02,"high":11909.98,"low":11865,"close":11909.98,"volume":5.887905,"closeTime":1597477499999},{"openTime":1597477500000,"open":11911.97,"high":11912.71,"low":11882.24,"close":11904.14,"volume":2.600539,"closeTime":1597478399999},{"openTime":1597478400000,"open":11904.84,"high":11943.6,"low":11904.84,"close":11924.35,"volume":11.799373,"closeTime":1597479299999},{"openTime":1597479300000,"open":11929.32,"high":11930.88,"low":11910.55,"close":11930.88,"volume":5.956599,"closeTime":1597480199999},{"openTime":1597480200000,"open":11929.91,"high":11939.09,"low":11833.08,"close":11873.12,"volume":19.508996,"closeTime":1597481099999},{"openTime":1597481100000,"open":11873.12,"high":11879.77,"low":11852.9,"close":11879.77,"volume":6.388695,"closeTime":1597481999999},{"openTime":1597482000000,"open":11874.11,"high":11889.74,"low":11858.43,"close":11872.71,"volume":23.245815,"closeTime":1597482899999},{"openTime":1597482900000,"open":11864.54,"high":11898.15,"low":11860.72,"close":11891.55,"volume":8.202685,"closeTime":1597483799999},{"openTime":1597483800000,"open":11896.65,"high":11925.42,"low":11892.46,"close":11916.21,"volume":7.152164,"closeTime":1597484699999},{"openTime":1597484700000,"open":11913.95,"high":11917.32,"low":11892.3,"close":11904.92,"volume":5.912406,"closeTime":1597485599999},{"openTime":1597485600000,"open":11905.85,"high":11924.95,"low":11893.27,"close":11922.63,"volume":3.081385,"closeTime":1597486499999},{"openTime":1597486500000,"open":11922.56,"high":11927.42,"low":11896.52,"close":11906.66,"volume":11.503007,"closeTime":1597487399999},{"openTime":1597487400000,"open":11900.3,"high":11900.79,"low":11880.54,"close":11891.9,"volume":7.201813,"closeTime":1597488299999},{"openTime":1597488300000,"open":11885.53,"high":11890.35,"low":11861.37,"close":11869.85,"volume":8.750227,"closeTime":1597489199999},{"openTime":1597489200000,"open":11874.77,"high":11899.05,"low":11874.77,"close":11899.05,"volume":2.785143,"closeTime":1597490099999},{"openTime":1597490100000,"open":11892.07,"high":11904.07,"low":11886.16,"close":11890.2,"volume":7.095372,"closeTime":1597490999999},{"openTime":1597491000000,"open":11882.32,"high":11882.32,"low":11855.41,"close":11869.32,"volume":10.052463,"closeTime":1597491899999},{"openTime":1597491900000,"open":11861.29,"high":11864.83,"low":11844.4,"close":11848.67,"volume":7.74666,"closeTime":1597492799999},{"openTime":1597492800000,"open":11848.42,"high":11874.92,"low":11802.36,"close":11829.69,"volume":60.283561,"closeTime":1597493699999},{"openTime":1597493700000,"open":11832.26,"high":11847.77,"low":11680,"close":11809.87,"volume":67.344644,"closeTime":1597494599999},{"openTime":1597494600000,"open":11792.77,"high":11818.24,"low":11776.64,"close":11780.74,"volume":7.529148,"closeTime":1597495499999},{"openTime":1597495500000,"open":11778.5,"high":11798.94,"low":11746.31,"close":11753.86,"volume":43.03457,"closeTime":1597496399999},{"openTime":1597496400000,"open":11750.37,"high":11787.3,"low":11734.14,"close":11778.55,"volume":8.445443,"closeTime":1597497299999},{"openTime":1597497300000,"open":11776.32,"high":11803.81,"low":11776.32,"close":11800,"volume":5.300146,"closeTime":1597498199999},{"openTime":1597498200000,"open":11787.25,"high":11787.25,"low":11762.89,"close":11768,"volume":7.389825,"closeTime":1597499099999},{"openTime":1597499100000,"open":11768,"high":11823.66,"low":11766.2,"close":11798.68,"volume":15.264505,"closeTime":1597499999999},{"openTime":1597500000000,"open":11797.71,"high":11803.82,"low":11777.72,"close":11803.82,"volume":6.615729,"closeTime":1597500899999},{"openTime":1597500900000,"open":11803.82,"high":11826.53,"low":11798.65,"close":11826.53,"volume":12.514679,"closeTime":1597501799999},{"openTime":1597501800000,"open":11826.53,"high":11837.76,"low":11807.59,"close":11837.67,"volume":10.658788,"closeTime":1597502699999},{"openTime":1597502700000,"open":11836.05,"high":11841.16,"low":11808.55,"close":11810.25,"volume":10.511403,"closeTime":1597503599999},{"openTime":1597503600000,"open":11809.37,"high":11822.97,"low":11799.78,"close":11817.85,"volume":14.709814,"closeTime":1597504499999},{"openTime":1597504500000,"open":11817.85,"high":11872,"low":11817.22,"close":11861.92,"volume":20.021063,"closeTime":1597505399999},{"openTime":1597505400000,"open":11865.98,"high":11908.11,"low":11861.06,"close":11879.01,"volume":16.985635,"closeTime":1597506299999},{"openTime":1597506300000,"open":11875.39,"high":11895.65,"low":11856.09,"close":11861.47,"volume":19.758315,"closeTime":1597507199999},{"openTime":1597507200000,"open":11859.92,"high":11912.19,"low":11859.92,"close":11879.49,"volume":9.81484,"closeTime":1597508099999},{"openTime":1597508100000,"open":11870.95,"high":11877.25,"low":11821.26,"close":11839.26,"volume":15.242997,"closeTime":1597508999999},{"openTime":1597509000000,"open":11834.8,"high":11866.46,"low":11834.55,"close":11858.25,"volume":6.292172,"closeTime":1597509899999},{"openTime":1597509900000,"open":11853.44,"high":11879.22,"low":11846.27,"close":11862.97,"volume":9.653787,"closeTime":1597510799999},{"openTime":1597510800000,"open":11863.2,"high":11890.44,"low":11859.59,"close":11869.1,"volume":7.507947,"closeTime":1597511699999},{"openTime":1597511700000,"open":11866.54,"high":11882.92,"low":11866.54,"close":11877,"volume":3.662752,"closeTime":1597512599999},{"openTime":1597512600000,"open":11878.93,"high":11892.92,"low":11865.83,"close":11865.83,"volume":2.482359,"closeTime":1597513499999},{"openTime":1597513500000,"open":11864.29,"high":11870.65,"low":11860.72,"close":11866.4,"volume":3.980465,"closeTime":1597514399999},{"openTime":1597514400000,"open":11864.57,"high":11881.68,"low":11863.74,"close":11874.14,"volume":3.50323,"closeTime":1597515299999},{"openTime":1597515300000,"open":11874.14,"high":11881.74,"low":11866.25,"close":11877.18,"volume":8.668817,"closeTime":1597516199999},{"openTime":1597516200000,"open":11878.36,"high":11896.1,"low":11874.93,"close":11875.88,"volume":2.373417,"closeTime":1597517099999},{"openTime":1597517100000,"open":11874.25,"high":11887.15,"low":11862.82,"close":11885.94,"volume":2.739717,"closeTime":1597517999999},{"openTime":1597518000000,"open":11887.15,"high":11894.3,"low":11880.54,"close":11885.12,"volume":3.293616,"closeTime":1597518899999},{"openTime":1597518900000,"open":11889.99,"high":11890.02,"low":11865.57,"close":11873.29,"volume":5.614724,"closeTime":1597519799999},{"openTime":1597519800000,"open":11873.89,"high":11875.17,"low":11837.23,"close":11841.79,"volume":7.358871,"closeTime":1597520699999},{"openTime":1597520700000,"open":11836.08,"high":11854.17,"low":11833.38,"close":11838.41,"volume":8.336033,"closeTime":1597521599999},{"openTime":1597521600000,"open":11831.98,"high":11864.18,"low":11831.57,"close":11861.27,"volume":7.587957,"closeTime":1597522499999},{"openTime":1597522500000,"open":11864.14,"high":11879.33,"low":11857.45,"close":11871.12,"volume":14.09559,"closeTime":1597523399999},{"openTime":1597523400000,"open":11876.48,"high":11881.67,"low":11857.36,"close":11857.36,"volume":77.968756,"closeTime":1597524299999},{"openTime":1597524300000,"open":11863.82,"high":11869.98,"low":11852.24,"close":11869.98,"volume":4.233643,"closeTime":1597525199999},{"openTime":1597525200000,"open":11869.69,"high":11905.42,"low":11869.58,"close":11896,"volume":4.78685,"closeTime":1597526099999},{"openTime":1597526100000,"open":11894.13,"high":11946.6,"low":11894.13,"close":11946.6,"volume":8.932978,"closeTime":1597526999999},{"openTime":1597527000000,"open":11946.76,"high":11989.5,"low":11925.89,"close":11971.98,"volume":52.069671,"closeTime":1597527899999},{"openTime":1597527900000,"open":11968.94,"high":11978.25,"low":11754.74,"close":11898.91,"volume":97.095781,"closeTime":1597528799999},{"openTime":1597528800000,"open":11902.11,"high":11980.92,"low":11902.11,"close":11975.33,"volume":75.614886,"closeTime":1597529699999},{"openTime":1597529700000,"open":11967.7,"high":11967.7,"low":11916.27,"close":11939.77,"volume":7.081904,"closeTime":1597530599999},{"openTime":1597530600000,"open":11948.34,"high":11948.36,"low":11872.3,"close":11903.69,"volume":18.465101,"closeTime":1597531499999},{"openTime":1597531500000,"open":11901.68,"high":11903.51,"low":11840.49,"close":11864.83,"volume":21.193163,"closeTime":1597532399999},{"openTime":1597532400000,"open":11862.18,"high":11888.34,"low":11810.67,"close":11844.91,"volume":28.361279,"closeTime":1597533299999},{"openTime":1597533300000,"open":11846.39,"high":11880.88,"low":11846.39,"close":11866.3,"volume":4.048726,"closeTime":1597534199999},{"openTime":1597534200000,"open":11865.56,"high":11883.54,"low":11861.99,"close":11864.46,"volume":6.151805,"closeTime":1597535099999},{"openTime":1597535100000,"open":11863.53,"high":11880.26,"low":11848.41,"close":11859.35,"volume":5.488409,"closeTime":1597535999999},{"openTime":1597536000000,"open":11852.39,"high":11873.32,"low":11825.05,"close":11835.11,"volume":10.918408,"closeTime":1597536899999},{"openTime":1597536900000,"open":11837.48,"high":11849.68,"low":11812.61,"close":11849.68,"volume":3.038891,"closeTime":1597537799999},{"openTime":1597537800000,"open":11852.12,"high":11860.16,"low":11818.83,"close":11822.48,"volume":5.524943,"closeTime":1597538699999},{"openTime":1597538700000,"open":11826.42,"high":11843.31,"low":11800,"close":11826.4,"volume":10.606356,"closeTime":1597539599999},{"openTime":1597539600000,"open":11807.24,"high":11845.71,"low":11774.13,"close":11840.84,"volume":15.92318,"closeTime":1597540499999},{"openTime":1597540500000,"open":11840.85,"high":11874.73,"low":11840.85,"close":11863.63,"volume":4.773442,"closeTime":1597541399999},{"openTime":1597541400000,"open":11867.8,"high":11894.81,"low":11855.79,"close":11894.81,"volume":3.023891,"closeTime":1597542299999},{"openTime":1597542300000,"open":11892.05,"high":11900.94,"low":11867.96,"close":11898.72,"volume":4.288447,"closeTime":1597543199999},{"openTime":1597543200000,"open":11894.6,"high":11898.71,"low":11864.5,"close":11870.24,"volume":10.52198,"closeTime":1597544099999},{"openTime":1597544100000,"open":11870.23,"high":11873.08,"low":11848.4,"close":11861.25,"volume":5.707917,"closeTime":1597544999999},{"openTime":1597545000000,"open":11857.8,"high":11886.06,"low":11857.8,"close":11875.32,"volume":4.055168,"closeTime":1597545899999},{"openTime":1597545900000,"open":11869.56,"high":11886.49,"low":11869.44,"close":11880.11,"volume":2.292018,"closeTime":1597546799999},{"openTime":1597546800000,"open":11874.64,"high":11896.48,"low":11874.64,"close":11896.48,"volume":1.402409,"closeTime":1597547699999},{"openTime":1597547700000,"open":11888.29,"high":11927.57,"low":11885.62,"close":11912.57,"volume":11.74539,"closeTime":1597548599999},{"openTime":1597548600000,"open":11914.16,"high":11924.01,"low":11895.24,"close":11902.32,"volume":3.170346,"closeTime":1597549499999},{"openTime":1597549500000,"open":11899.72,"high":11935,"low":11899.72,"close":11934.29,"volume":4.434036,"closeTime":1597550399999},{"openTime":1597550400000,"open":11935,"high":11942.5,"low":11907.44,"close":11917.06,"volume":9.77253,"closeTime":1597551299999},{"openTime":1597551300000,"open":11912,"high":11913.99,"low":11880.82,"close":11880.82,"volume":6.076739,"closeTime":1597552199999},{"openTime":1597552200000,"open":11880,"high":11905.8,"low":11879.46,"close":11905.8,"volume":8.2284,"closeTime":1597553099999},{"openTime":1597553100000,"open":11906.06,"high":11915.49,"low":11903.09,"close":11903.09,"volume":4.885512,"closeTime":1597553999999},{"openTime":1597554000000,"open":11902,"high":11909.03,"low":11891.28,"close":11908.64,"volume":17.50666,"closeTime":1597554899999},{"openTime":1597554900000,"open":11910.47,"high":11929.79,"low":11905.99,"close":11913.73,"volume":4.619751,"closeTime":1597555799999},{"openTime":1597555800000,"open":11913.74,"high":11925.34,"low":11890.5,"close":11893.36,"volume":3.482365,"closeTime":1597556699999},{"openTime":1597556700000,"open":11893.36,"high":11910.81,"low":11887.48,"close":11903.01,"volume":10.243947,"closeTime":1597557599999},{"openTime":1597557600000,"open":11900.07,"high":11914.04,"low":11897.89,"close":11914.04,"volume":2.397603,"closeTime":1597558499999},{"openTime":1597558500000,"open":11914.04,"high":11921.52,"low":11901.74,"close":11903.37,"volume":1.946644,"closeTime":1597559399999},{"openTime":1597559400000,"open":11904.36,"high":11904.66,"low":11874.38,"close":11884.72,"volume":4.544838,"closeTime":1597560299999},{"openTime":1597560300000,"open":11878.45,"high":11892.07,"low":11863.42,"close":11890.87,"volume":2.457489,"closeTime":1597561199999},{"openTime":1597561200000,"open":11893.89,"high":11897.55,"low":11884.94,"close":11895.12,"volume":3.61976,"closeTime":1597562099999},{"openTime":1597562100000,"open":11895.12,"high":11900.63,"low":11881.02,"close":11886.24,"volume":3.29108,"closeTime":1597562999999},{"openTime":1597563000000,"open":11881.17,"high":11882.64,"low":11854.61,"close":11857.82,"volume":2.227725,"closeTime":1597563899999},{"openTime":1597563900000,"open":11860.9,"high":11874.11,"low":11859.57,"close":11866.01,"volume":6.575075,"closeTime":1597564799999},{"openTime":1597564800000,"open":11862,"high":11862,"low":11836.75,"close":11843.06,"volume":4.248564,"closeTime":1597565699999},{"openTime":1597565700000,"open":11842.05,"high":11868.54,"low":11814.83,"close":11861.21,"volume":14.503359,"closeTime":1597566599999},{"openTime":1597566600000,"open":11865.6,"high":11875.7,"low":11864.13,"close":11864.13,"volume":1.688132,"closeTime":1597567499999},{"openTime":1597567500000,"open":11861.73,"high":11861.74,"low":11844.2,"close":11844.2,"volume":1.68664,"closeTime":1597568399999},{"openTime":1597568400000,"open":11847.36,"high":11873.29,"low":11815.59,"close":11873.29,"volume":19.2297,"closeTime":1597569299999},{"openTime":1597569300000,"open":11867.8,"high":11879.55,"low":11858.79,"close":11879.55,"volume":6.562259,"closeTime":1597570199999},{"openTime":1597570200000,"open":11879.37,"high":11884.15,"low":11871.81,"close":11875.33,"volume":1.285597,"closeTime":1597571099999},{"openTime":1597571100000,"open":11870.05,"high":11885.78,"low":11860.53,"close":11877.87,"volume":2.970092,"closeTime":1597571999999},{"openTime":1597572000000,"open":11877.16,"high":11886.57,"low":11842.63,"close":11842.63,"volume":13.615083,"closeTime":1597572899999},{"openTime":1597572900000,"open":11842.62,"high":11845.2,"low":11796,"close":11822.2,"volume":23.251714,"closeTime":1597573799999},{"openTime":1597573800000,"open":11816.01,"high":11829.28,"low":11784.89,"close":11814.49,"volume":26.16409,"closeTime":1597574699999},{"openTime":1597574700000,"open":11801.24,"high":11807.6,"low":11763.49,"close":11791.71,"volume":13.908528,"closeTime":1597575599999},{"openTime":1597575600000,"open":11796.66,"high":11796.66,"low":11728.56,"close":11768.36,"volume":28.312558,"closeTime":1597576499999},{"openTime":1597576500000,"open":11769.22,"high":11792,"low":11748.22,"close":11776.47,"volume":33.083335,"closeTime":1597577399999},{"openTime":1597577400000,"open":11768.83,"high":11799.67,"low":11767.9,"close":11787.73,"volume":6.979376,"closeTime":1597578299999},{"openTime":1597578300000,"open":11776.25,"high":11785.7,"low":11755.79,"close":11760.48,"volume":4.568276,"closeTime":1597579199999},{"openTime":1597579200000,"open":11749.28,"high":11771.41,"low":11699.05,"close":11724.87,"volume":26.523732,"closeTime":1597580099999},{"openTime":1597580100000,"open":11718.63,"high":11741.75,"low":11688.39,"close":11712,"volume":29.265289,"closeTime":1597580999999},{"openTime":1597581000000,"open":11712,"high":11783.28,"low":11704.96,"close":11771.57,"volume":30.95987,"closeTime":1597581899999},{"openTime":1597581900000,"open":11770.52,"high":11794.36,"low":11761.68,"close":11780.13,"volume":8.051364,"closeTime":1597582799999},{"openTime":1597582800000,"open":11772.57,"high":11825.51,"low":11762.41,"close":11795.89,"volume":4.662446,"closeTime":1597583699999},{"openTime":1597583700000,"open":11804.75,"high":11822.41,"low":11800,"close":11802.83,"volume":5.681928,"closeTime":1597584599999},{"openTime":1597584600000,"open":11799.96,"high":11799.96,"low":11777.46,"close":11785.14,"volume":2.43739,"closeTime":1597585499999},{"openTime":1597585500000,"open":11779.67,"high":11821.14,"low":11779.67,"close":11820.09,"volume":3.971226,"closeTime":1597586399999},{"openTime":1597586400000,"open":11820.66,"high":11843.05,"low":11820.66,"close":11833.93,"volume":31.281375,"closeTime":1597587299999},{"openTime":1597587300000,"open":11833.18,"high":11835.58,"low":11795,"close":11802.44,"volume":11.8454,"closeTime":1597588199999},{"openTime":1597588200000,"open":11803.27,"high":11811.08,"low":11789.29,"close":11796.2,"volume":5.628802,"closeTime":1597589099999},{"openTime":1597589100000,"open":11794.26,"high":11826.2,"low":11794.26,"close":11811.23,"volume":7.264759,"closeTime":1597589999999},{"openTime":1597590000000,"open":11811.23,"high":11823.48,"low":11794.38,"close":11815.86,"volume":3.898165,"closeTime":1597590899999},{"openTime":1597590900000,"open":11821.88,"high":11838.87,"low":11821.87,"close":11837,"volume":9.709253,"closeTime":1597591799999},{"openTime":1597591800000,"open":11837,"high":11848.71,"low":11828.42,"close":11838.17,"volume":9.19805,"closeTime":1597592699999},{"openTime":1597592700000,"open":11838.49,"high":11880,"low":11832.11,"close":11869.65,"volume":22.768833,"closeTime":1597593599999},{"openTime":1597593600000,"open":11866.91,"high":11903.78,"low":11866.7,"close":11887.34,"volume":12.04723,"closeTime":1597594499999},{"openTime":1597594500000,"open":11886.24,"high":11892.15,"low":11858.47,"close":11876.07,"volume":8.66476,"closeTime":1597595399999},{"openTime":1597595400000,"open":11869.89,"high":11877.14,"low":11858.34,"close":11875.52,"volume":3.554475,"closeTime":1597596299999},{"openTime":1597596300000,"open":11879.37,"high":11885.23,"low":11863.12,"close":11869.55,"volume":4.731073,"closeTime":1597597199999},{"openTime":1597597200000,"open":11869.91,"high":11876.69,"low":11844.73,"close":11848.35,"volume":4.921011,"closeTime":1597598099999},{"openTime":1597598100000,"open":11848.95,"high":11857.67,"low":11835.39,"close":11835.82,"volume":3.526713,"closeTime":1597598999999},{"openTime":1597599000000,"open":11838.51,"high":11858.74,"low":11831.13,"close":11841.47,"volume":23.330764,"closeTime":1597599899999},{"openTime":1597599900000,"open":11845.2,"high":11856.16,"low":11830.56,"close":11839.06,"volume":4.494188,"closeTime":1597600799999},{"openTime":1597600800000,"open":11838.73,"high":11843.15,"low":11820.3,"close":11824.5,"volume":8.201294,"closeTime":1597601699999},{"openTime":1597601700000,"open":11828.6,"high":11835.21,"low":11821.98,"close":11822,"volume":5.32038,"closeTime":1597602599999},{"openTime":1597602600000,"open":11820.3,"high":11830.93,"low":11808.24,"close":11830,"volume":10.113444,"closeTime":1597603499999},{"openTime":1597603500000,"open":11831.11,"high":11844.51,"low":11824.65,"close":11836.2,"volume":2.415512,"closeTime":1597604399999},{"openTime":1597604400000,"open":11836.21,"high":11861.32,"low":11836.2,"close":11849.67,"volume":10.777542,"closeTime":1597605299999},{"openTime":1597605300000,"open":11844.79,"high":11861.16,"low":11828.41,"close":11828.41,"volume":9.391349,"closeTime":1597606199999},{"openTime":1597606200000,"open":11832.93,"high":11839.93,"low":11826.27,"close":11832.17,"volume":5.294574,"closeTime":1597607099999},{"openTime":1597607100000,"open":11832.17,"high":11842.97,"low":11815.51,"close":11825.32,"volume":10.107345,"closeTime":1597607999999},{"openTime":1597608000000,"open":11823.03,"high":11851.85,"low":11821.41,"close":11829.15,"volume":13.987338,"closeTime":1597608899999},{"openTime":1597608900000,"open":11831.09,"high":11831.09,"low":11813.82,"close":11820.27,"volume":3.877432,"closeTime":1597609799999},{"openTime":1597609800000,"open":11821.63,"high":11826.36,"low":11797.3,"close":11824.83,"volume":24.205263,"closeTime":1597610699999},{"openTime":1597610700000,"open":11827.45,"high":11849.23,"low":11827.45,"close":11849.23,"volume":9.7975,"closeTime":1597611599999},{"openTime":1597611600000,"open":11849.21,"high":11867.94,"low":11845.36,"close":11867.7,"volume":16.697436,"closeTime":1597612499999},{"openTime":1597612500000,"open":11869.2,"high":11885.21,"low":11862.68,"close":11873.85,"volume":6.169408,"closeTime":1597613399999},{"openTime":1597613400000,"open":11872.5,"high":11901.82,"low":11866.1,"close":11883.27,"volume":14.227577,"closeTime":1597614299999},{"openTime":1597614300000,"open":11883.27,"high":11885.24,"low":11848.96,"close":11870.95,"volume":10.023073,"closeTime":1597615199999},{"openTime":1597615200000,"open":11866.23,"high":11870.64,"low":11834.66,"close":11841.68,"volume":20.106992,"closeTime":1597616099999},{"openTime":1597616100000,"open":11842.89,"high":11866.19,"low":11842.89,"close":11860.77,"volume":7.164176,"closeTime":1597616999999},{"openTime":1597617000000,"open":11860.77,"high":11894.78,"low":11860.77,"close":11894.78,"volume":27.019097,"closeTime":1597617899999},{"openTime":1597617900000,"open":11894.78,"high":11915,"low":11881.27,"close":11912.6,"volume":15.646058,"closeTime":1597618799999},{"openTime":1597618800000,"open":11908.58,"high":11924.52,"low":11890.31,"close":11898.34,"volume":13.963727,"closeTime":1597619699999},{"openTime":1597619700000,"open":11894.77,"high":11897.87,"low":11874.43,"close":11897.51,"volume":9.015397,"closeTime":1597620599999},{"openTime":1597620600000,"open":11897.42,"high":11901.65,"low":11881.16,"close":11892.4,"volume":14.645741,"closeTime":1597621499999},{"openTime":1597621500000,"open":11890.63,"high":11924.51,"low":11890.63,"close":11919.41,"volume":6.504473,"closeTime":1597622399999},{"openTime":1597622400000,"open":11915.67,"high":11942,"low":11848.83,"close":11853.95,"volume":29.313312,"closeTime":1597623299999},{"openTime":1597623300000,"open":11854.47,"high":11866.58,"low":11812.47,"close":11852.18,"volume":24.445718,"closeTime":1597624199999},{"openTime":1597624200000,"open":11852.2,"high":11871.78,"low":11835.88,"close":11864.71,"volume":4.401657,"closeTime":1597625099999},{"openTime":1597625100000,"open":11865.69,"high":11868.21,"low":11823.68,"close":11851.42,"volume":21.458796,"closeTime":1597625999999},{"openTime":1597626000000,"open":11846.82,"high":11849.57,"low":11815.22,"close":11825.94,"volume":21.949021,"closeTime":1597626899999},{"openTime":1597626900000,"open":11830.68,"high":11830.69,"low":11788.88,"close":11815.51,"volume":17.602312,"closeTime":1597627799999},{"openTime":1597627800000,"open":11816.47,"high":11845.94,"low":11816.47,"close":11823.21,"volume":6.431505,"closeTime":1597628699999},{"openTime":1597628700000,"open":11820.8,"high":11855.83,"low":11820.8,"close":11855.83,"volume":13.67478,"closeTime":1597629599999},{"openTime":1597629600000,"open":11850,"high":11855.93,"low":11816.75,"close":11825.01,"volume":20.617307,"closeTime":1597630499999},{"openTime":1597630500000,"open":11825.01,"high":11828.71,"low":11802.81,"close":11802.81,"volume":4.710004,"closeTime":1597631399999},{"openTime":1597631400000,"open":11799.79,"high":11852.2,"low":11776,"close":11848.66,"volume":35.56791,"closeTime":1597632299999},{"openTime":1597632300000,"open":11842.05,"high":11870.64,"low":11838.49,"close":11864.09,"volume":6.70047,"closeTime":1597633199999},{"openTime":1597633200000,"open":11855.78,"high":11865.91,"low":11842.17,"close":11842.17,"volume":9.924945,"closeTime":1597634099999},{"openTime":1597634100000,"open":11848.25,"high":11862.78,"low":11839.84,"close":11856.84,"volume":6.005336,"closeTime":1597634999999},{"openTime":1597635000000,"open":11856.84,"high":11870,"low":11856.84,"close":11857.87,"volume":3.378308,"closeTime":1597635899999},{"openTime":1597635900000,"open":11862.27,"high":11872.54,"low":11844.98,"close":11847.88,"volume":9.57206,"closeTime":1597636799999},{"openTime":1597636800000,"open":11850,"high":11860.81,"low":11820.4,"close":11820.53,"volume":19.598587,"closeTime":1597637699999},{"openTime":1597637700000,"open":11821.72,"high":11831.29,"low":11818.08,"close":11825.82,"volume":5.312257,"closeTime":1597638599999},{"openTime":1597638600000,"open":11827.01,"high":11839.58,"low":11812.59,"close":11814.62,"volume":10.32974,"closeTime":1597639499999},{"openTime":1597639500000,"open":11812.57,"high":11831.19,"low":11806.02,"close":11808.33,"volume":4.104627,"closeTime":1597640399999},{"openTime":1597640400000,"open":11812.75,"high":11838.12,"low":11804.88,"close":11830.09,"volume":17.637867,"closeTime":1597641299999},{"openTime":1597641300000,"open":11831.35,"high":11831.35,"low":11819.75,"close":11825.98,"volume":14.557989,"closeTime":1597642199999},{"openTime":1597642200000,"open":11827.92,"high":11836.08,"low":11816.68,"close":11816.68,"volume":2.432066,"closeTime":1597643099999},{"openTime":1597643100000,"open":11819.87,"high":11820,"low":11794.86,"close":11801.53,"volume":3.400736,"closeTime":1597643999999},{"openTime":1597644000000,"open":11797.43,"high":11833.26,"low":11786.01,"close":11833.26,"volume":4.385418,"closeTime":1597644899999},{"openTime":1597644900000,"open":11831.01,"high":11845.53,"low":11824.02,"close":11832.1,"volume":9.577939,"closeTime":1597645799999},{"openTime":1597645800000,"open":11834.88,"high":11840.86,"low":11818.11,"close":11822,"volume":2.289204,"closeTime":1597646699999},{"openTime":1597646700000,"open":11821.04,"high":11821.05,"low":11797.36,"close":11805.63,"volume":9.84043,"closeTime":1597647599999},{"openTime":1597647600000,"open":11801.23,"high":11811.24,"low":11794.51,"close":11810.19,"volume":9.944506,"closeTime":1597648499999},{"openTime":1597648500000,"open":11810.61,"high":11840,"low":11810.61,"close":11833.74,"volume":19.934166,"closeTime":1597649399999},{"openTime":1597649400000,"open":11833.74,"high":11841.66,"low":11814.59,"close":11830.06,"volume":5.938337,"closeTime":1597650299999},{"openTime":1597650300000,"open":11828.38,"high":11833.85,"low":11807.16,"close":11814.7,"volume":2.517553,"closeTime":1597651199999},{"openTime":1597651200000,"open":11812.13,"high":11887.25,"low":11811.04,"close":11885.33,"volume":8.585532,"closeTime":1597652099999},{"openTime":1597652100000,"open":11886.48,"high":11889.95,"low":11860.68,"close":11861.31,"volume":8.607817,"closeTime":1597652999999},{"openTime":1597653000000,"open":11863.53,"high":11871.07,"low":11846,"close":11852.27,"volume":8.268134,"closeTime":1597653899999},{"openTime":1597653900000,"open":11847.37,"high":11885.55,"low":11843.99,"close":11874.08,"volume":13.540356,"closeTime":1597654799999},{"openTime":1597654800000,"open":11877.68,"high":11891.01,"low":11856.12,"close":11888.04,"volume":7.177901,"closeTime":1597655699999},{"openTime":1597655700000,"open":11893.79,"high":11893.79,"low":11863.7,"close":11873.49,"volume":3.83435,"closeTime":1597656599999},{"openTime":1597656600000,"open":11876.14,"high":11877.87,"low":11853.34,"close":11869.4,"volume":7.62778,"closeTime":1597657499999},{"openTime":1597657500000,"open":11866.75,"high":11871.82,"low":11849.68,"close":11863.64,"volume":8.323737,"closeTime":1597658399999},{"openTime":1597658400000,"open":11858.05,"high":11882.11,"low":11856.59,"close":11877.34,"volume":4.962068,"closeTime":1597659299999},{"openTime":1597659300000,"open":11878.4,"high":11904.24,"low":11877.27,"close":11895.1,"volume":8.94286,"closeTime":1597660199999},{"openTime":1597660200000,"open":11898.92,"high":11904.07,"low":11865.2,"close":11870.96,"volume":17.894854,"closeTime":1597661099999},{"openTime":1597661100000,"open":11875.79,"high":11877.02,"low":11855.78,"close":11866.94,"volume":7.14833,"closeTime":1597661999999},{"openTime":1597662000000,"open":11863.59,"high":11883.82,"low":11861.77,"close":11879.65,"volume":5.447357,"closeTime":1597662899999},{"openTime":1597662900000,"open":11878.55,"high":11903.74,"low":11877.66,"close":11885.22,"volume":6.335369,"closeTime":1597663799999},{"openTime":1597663800000,"open":11882.65,"high":11903.65,"low":11872.23,"close":11903.65,"volume":3.350142,"closeTime":1597664699999},{"openTime":1597664700000,"open":11901.81,"high":11922.73,"low":11885.06,"close":11913.14,"volume":12.812909,"closeTime":1597665599999},{"openTime":1597665600000,"open":11911.12,"high":11919.44,"low":11866.4,"close":11889.09,"volume":6.406079,"closeTime":1597666499999},{"openTime":1597666500000,"open":11886.33,"high":11902.15,"low":11878.73,"close":11895.03,"volume":5.968649,"closeTime":1597667399999},{"openTime":1597667400000,"open":11895.03,"high":11912.2,"low":11891.78,"close":11909.35,"volume":36.573821,"closeTime":1597668299999},{"openTime":1597668300000,"open":11909.35,"high":11921.56,"low":11883.11,"close":11884.4,"volume":21.187204,"closeTime":1597669199999},{"openTime":1597669200000,"open":11886.58,"high":11909.76,"low":11880.15,"close":11909.76,"volume":6.709432,"closeTime":1597670099999},{"openTime":1597670100000,"open":11904.21,"high":12214.94,"low":11810,"close":11940.92,"volume":413.875412,"closeTime":1597670999999},{"openTime":1597671000000,"open":11939.33,"high":12102.77,"low":11939.33,"close":12092.05,"volume":72.890266,"closeTime":1597671899999},{"openTime":1597671900000,"open":12096.43,"high":12151.67,"low":12062.39,"close":12125.78,"volume":37.821846,"closeTime":1597672799999},{"openTime":1597672800000,"open":12128.48,"high":12201.92,"low":12126.97,"close":12160.32,"volume":82.438421,"closeTime":1597673699999},{"openTime":1597673700000,"open":12156.6,"high":12198.85,"low":12104.65,"close":12125.86,"volume":35.061788,"closeTime":1597674599999},{"openTime":1597674600000,"open":12126.85,"high":12172.54,"low":12126.85,"close":12165.87,"volume":25.688813,"closeTime":1597675499999},{"openTime":1597675500000,"open":12165.88,"high":12177.39,"low":12144.68,"close":12172.71,"volume":13.154331,"closeTime":1597676399999},{"openTime":1597676400000,"open":12177.39,"high":12192.26,"low":12154.27,"close":12160.78,"volume":10.378895,"closeTime":1597677299999},{"openTime":1597677300000,"open":12161.93,"high":12187.6,"low":12141.5,"close":12185.48,"volume":24.775513,"closeTime":1597678199999},{"openTime":1597678200000,"open":12190.02,"high":12361.43,"low":12188.11,"close":12359.64,"volume":77.05281,"closeTime":1597679099999},{"openTime":1597679100000,"open":12363.58,"high":12465.75,"low":12338.92,"close":12433.95,"volume":75.669964,"closeTime":1597679999999},{"openTime":1597680000000,"open":12434.9,"high":12480.89,"low":12335.09,"close":12390.86,"volume":52.235511,"closeTime":1597680899999},{"openTime":1597680900000,"open":12392.29,"high":12399.98,"low":12357,"close":12387,"volume":18.444629,"closeTime":1597681799999},{"openTime":1597681800000,"open":12387,"high":12394.32,"low":12330.45,"close":12381.52,"volume":52.01393,"closeTime":1597682699999},{"openTime":1597682700000,"open":12374.79,"high":12394.03,"low":12356.02,"close":12386.9,"volume":53.637966,"closeTime":1597683599999},{"openTime":1597683600000,"open":12389.75,"high":12420.54,"low":12380,"close":12390.04,"volume":19.181078,"closeTime":1597684499999},{"openTime":1597684500000,"open":12394.95,"high":12426.48,"low":12355.57,"close":12368.03,"volume":26.394926,"closeTime":1597685399999},{"openTime":1597685400000,"open":12368.48,"high":12409.86,"low":12350,"close":12400.53,"volume":16.792025,"closeTime":1597686299999},{"openTime":1597686300000,"open":12399.87,"high":12410.55,"low":12376.61,"close":12383.09,"volume":14.529421,"closeTime":1597687199999},{"openTime":1597687200000,"open":12392.7,"high":12415.07,"low":12366.63,"close":12381.15,"volume":15.395321,"closeTime":1597688099999},{"openTime":1597688100000,"open":12379.97,"high":12395.36,"low":12352.71,"close":12353.97,"volume":8.912779,"closeTime":1597688999999},{"openTime":1597689000000,"open":12359.33,"high":12368.98,"low":12351.72,"close":12357.75,"volume":3.196975,"closeTime":1597689899999},{"openTime":1597689900000,"open":12355.75,"high":12362.24,"low":12284.01,"close":12324.61,"volume":26.580419,"closeTime":1597690799999},{"openTime":1597690800000,"open":12324.35,"high":12350,"low":12309.63,"close":12313.51,"volume":20.892698,"closeTime":1597691699999},{"openTime":1597691700000,"open":12313.52,"high":12343.24,"low":12282.41,"close":12320.29,"volume":45.778851,"closeTime":1597692599999},{"openTime":1597692600000,"open":12314.74,"high":12344.04,"low":12313.46,"close":12338.8,"volume":14.339998,"closeTime":1597693499999},{"openTime":1597693500000,"open":12342.48,"high":12360.79,"low":12335.9,"close":12341.2,"volume":5.271537,"closeTime":1597694399999},{"openTime":1597694400000,"open":12342.48,"high":12370.23,"low":12296.39,"close":12296.39,"volume":39.808418,"closeTime":1597695299999},{"openTime":1597695300000,"open":12297.9,"high":12340,"low":12296.42,"close":12337.34,"volume":5.053875,"closeTime":1597696199999},{"openTime":1597696200000,"open":12337.34,"high":12350.23,"low":12305.1,"close":12330.03,"volume":5.333429,"closeTime":1597697099999},{"openTime":1597697100000,"open":12326.96,"high":12337.04,"low":12305.98,"close":12323.77,"volume":6.212904,"closeTime":1597697999999},{"openTime":1597698000000,"open":12327.61,"high":12346.92,"low":12311.71,"close":12346.92,"volume":4.374567,"closeTime":1597698899999},{"openTime":1597698900000,"open":12340.23,"high":12355.98,"low":12313.58,"close":12315.89,"volume":4.912749,"closeTime":1597699799999},{"openTime":1597699800000,"open":12315.79,"high":12316.92,"low":12293.42,"close":12307.57,"volume":3.979248,"closeTime":1597700699999},{"openTime":1597700700000,"open":12307.57,"high":12335.29,"low":12306.66,"close":12330.66,"volume":8.577467,"closeTime":1597701599999},{"openTime":1597701600000,"open":12334.11,"high":12361.46,"low":12328.7,"close":12344.01,"volume":16.242034,"closeTime":1597702499999},{"openTime":1597702500000,"open":12346.68,"high":12363.51,"low":12335.05,"close":12362.09,"volume":34.735041,"closeTime":1597703399999},{"openTime":1597703400000,"open":12363.9,"high":12397.22,"low":12358.34,"close":12396.28,"volume":19.046831,"closeTime":1597704299999},{"openTime":1597704300000,"open":12396.27,"high":12397.76,"low":12366.12,"close":12387.02,"volume":5.441669,"closeTime":1597705199999},{"openTime":1597705200000,"open":12387.81,"high":12423.08,"low":12328.6,"close":12338.25,"volume":26.575818,"closeTime":1597706099999},{"openTime":1597706100000,"open":12339.45,"high":12353.17,"low":12316.66,"close":12343.05,"volume":30.720048,"closeTime":1597706999999},{"openTime":1597707000000,"open":12336.67,"high":12341.94,"low":12251.46,"close":12259.8,"volume":31.581017,"closeTime":1597707899999},{"openTime":1597707900000,"open":12261.31,"high":12306.28,"low":12225.81,"close":12295.64,"volume":33.792648,"closeTime":1597708799999},{"openTime":1597708800000,"open":12296.65,"high":12352.34,"low":12296.65,"close":12347.02,"volume":11.972816,"closeTime":1597709699999},{"openTime":1597709700000,"open":12352.27,"high":12352.72,"low":12319.44,"close":12327.4,"volume":6.714924,"closeTime":1597710599999},{"openTime":1597710600000,"open":12330.81,"high":12340.7,"low":12301.94,"close":12338.94,"volume":14.269606,"closeTime":1597711499999},{"openTime":1597711500000,"open":12338.39,"high":12360.76,"low":12330.87,"close":12350.68,"volume":14.340207,"closeTime":1597712399999},{"openTime":1597712400000,"open":12349.19,"high":12377.02,"low":12340.12,"close":12377.02,"volume":6.277256,"closeTime":1597713299999},{"openTime":1597713300000,"open":12379.17,"high":12396.38,"low":12342.15,"close":12385.9,"volume":10.995157,"closeTime":1597714199999},{"openTime":1597714200000,"open":12381.67,"high":12396.46,"low":12340.14,"close":12345.59,"volume":5.920711,"closeTime":1597715099999},{"openTime":1597715100000,"open":12346.6,"high":12357.92,"low":12321.45,"close":12340.51,"volume":15.984176,"closeTime":1597715999999},{"openTime":1597716000000,"open":12333.34,"high":12352.23,"low":12312.34,"close":12349.92,"volume":21.008204,"closeTime":1597716899999},{"openTime":1597716900000,"open":12350.6,"high":12364.45,"low":12339.71,"close":12354.74,"volume":3.178366,"closeTime":1597717799999},{"openTime":1597717800000,"open":12353.6,"high":12365.57,"low":12340.48,"close":12345,"volume":9.417335,"closeTime":1597718699999},{"openTime":1597718700000,"open":12343.4,"high":12364.6,"low":12343.03,"close":12362.61,"volume":5.755502,"closeTime":1597719599999},{"openTime":1597719600000,"open":12365.3,"high":12370.72,"low":12347.48,"close":12347.48,"volume":3.738,"closeTime":1597720499999},{"openTime":1597720500000,"open":12345.07,"high":12355.17,"low":12299.25,"close":12308.6,"volume":13.193847,"closeTime":1597721399999},{"openTime":1597721400000,"open":12309.78,"high":12326.39,"low":12296.53,"close":12308.58,"volume":14.156183,"closeTime":1597722299999},{"openTime":1597722300000,"open":12307.9,"high":12315.88,"low":12281.81,"close":12311.74,"volume":5.021236,"closeTime":1597723199999},{"openTime":1597723200000,"open":12311.26,"high":12321.06,"low":12274.14,"close":12285.33,"volume":3.385327,"closeTime":1597724099999},{"openTime":1597724100000,"open":12280.7,"high":12292.79,"low":12260.83,"close":12292.6,"volume":14.752629,"closeTime":1597724999999},{"openTime":1597725000000,"open":12292.61,"high":12304.79,"low":12275.32,"close":12284.38,"volume":6.193878,"closeTime":1597725899999},{"openTime":1597725900000,"open":12285.88,"high":12298.65,"low":12222.87,"close":12252.18,"volume":30.038793,"closeTime":1597726799999},{"openTime":1597726800000,"open":12250.32,"high":12277.29,"low":12241.38,"close":12245.76,"volume":8.296393,"closeTime":1597727699999},{"openTime":1597727700000,"open":12239.06,"high":12270.75,"low":12234.66,"close":12260.37,"volume":7.017805,"closeTime":1597728599999},{"openTime":1597728600000,"open":12259.74,"high":12283.89,"low":12255.77,"close":12280.3,"volume":7.265068,"closeTime":1597729499999},{"openTime":1597729500000,"open":12280.31,"high":12282.51,"low":12210.36,"close":12234.94,"volume":15.03526,"closeTime":1597730399999},{"openTime":1597730400000,"open":12231.56,"high":12241.71,"low":12213.5,"close":12220.1,"volume":7.795587,"closeTime":1597731299999},{"openTime":1597731300000,"open":12216.13,"high":12238.49,"low":12196.25,"close":12226.06,"volume":8.999342,"closeTime":1597732199999},{"openTime":1597732200000,"open":12218.55,"high":12258.33,"low":12198.88,"close":12255.26,"volume":12.702511,"closeTime":1597733099999},{"openTime":1597733100000,"open":12254.53,"high":12270.49,"low":12245.72,"close":12263.36,"volume":2.762851,"closeTime":1597733999999},{"openTime":1597734000000,"open":12256.96,"high":12260.5,"low":12243.06,"close":12255.27,"volume":12.992216,"closeTime":1597734899999},{"openTime":1597734900000,"open":12255.27,"high":12269.65,"low":12253.78,"close":12255.91,"volume":2.253957,"closeTime":1597735799999},{"openTime":1597735800000,"open":12248.66,"high":12255.79,"low":12224.53,"close":12231.86,"volume":7.613715,"closeTime":1597736699999},{"openTime":1597736700000,"open":12231.19,"high":12263.19,"low":12231.15,"close":12263.19,"volume":6.48708,"closeTime":1597737599999},{"openTime":1597737600000,"open":12260.02,"high":12276.7,"low":12256.79,"close":12268,"volume":5.968476,"closeTime":1597738499999},{"openTime":1597738500000,"open":12267.99,"high":12278.45,"low":12254.09,"close":12278.45,"volume":5.057666,"closeTime":1597739399999},{"openTime":1597739400000,"open":12276.02,"high":12282.9,"low":12267.69,"close":12271,"volume":7.800946,"closeTime":1597740299999},{"openTime":1597740300000,"open":12269.67,"high":12269.67,"low":12246.89,"close":12248.8,"volume":2.028279,"closeTime":1597741199999},{"openTime":1597741200000,"open":12248.75,"high":12251.86,"low":12217.54,"close":12242.63,"volume":8.87356,"closeTime":1597742099999},{"openTime":1597742100000,"open":12242.63,"high":12256.33,"low":12235.36,"close":12238.11,"volume":4.076385,"closeTime":1597742999999},{"openTime":1597743000000,"open":12240.83,"high":12260.19,"low":12238.08,"close":12239.12,"volume":2.906422,"closeTime":1597743899999},{"openTime":1597743900000,"open":12238.13,"high":12243.79,"low":12215.52,"close":12218.93,"volume":5.711257,"closeTime":1597744799999},{"openTime":1597744800000,"open":12224.42,"high":12236.05,"low":12206,"close":12218.84,"volume":14.516917,"closeTime":1597745699999},{"openTime":1597745700000,"open":12216.36,"high":12244.01,"low":12209.1,"close":12209.11,"volume":10.782871,"closeTime":1597746599999},{"openTime":1597746600000,"open":12210.77,"high":12287.94,"low":12182.92,"close":12276.45,"volume":6.736642,"closeTime":1597747499999},{"openTime":1597747500000,"open":12282.48,"high":12296.24,"low":12270.26,"close":12277.23,"volume":6.571194,"closeTime":1597748399999},{"openTime":1597748400000,"open":12279.96,"high":12280,"low":12260.76,"close":12265.04,"volume":8.585601,"closeTime":1597749299999},{"openTime":1597749300000,"open":12268.04,"high":12268.04,"low":12229.13,"close":12251.76,"volume":6.861533,"closeTime":1597750199999},{"openTime":1597750200000,"open":12245.3,"high":12245.3,"low":12210.07,"close":12211.96,"volume":10.555734,"closeTime":1597751099999},{"openTime":1597751100000,"open":12203.95,"high":12232.79,"low":12163.23,"close":12174.98,"volume":16.294159,"closeTime":1597751999999},{"openTime":1597752000000,"open":12174.98,"high":12237.65,"low":12163.26,"close":12191.93,"volume":15.71974,"closeTime":1597752899999},{"openTime":1597752900000,"open":12185.77,"high":12234.63,"low":12185.77,"close":12225.45,"volume":9.083573,"closeTime":1597753799999},{"openTime":1597753800000,"open":12230.07,"high":12230.08,"low":12195.1,"close":12200.68,"volume":11.286336,"closeTime":1597754699999},{"openTime":1597754700000,"open":12197.98,"high":12256.11,"low":12197.98,"close":12256.11,"volume":4.760064,"closeTime":1597755599999},{"openTime":1597755600000,"open":12253.8,"high":12262.05,"low":12231.3,"close":12231.3,"volume":5.454162,"closeTime":1597756499999},{"openTime":1597756500000,"open":12237.43,"high":12243.25,"low":12211.94,"close":12217.06,"volume":4.406947,"closeTime":1597757399999},{"openTime":1597757400000,"open":12217.07,"high":12238.27,"low":12149.38,"close":12150.94,"volume":29.226193,"closeTime":1597758299999},{"openTime":1597758300000,"open":12146.12,"high":12208.09,"low":12028.22,"close":12172.75,"volume":67.409326,"closeTime":1597759199999},{"openTime":1597759200000,"open":12164.29,"high":12192.72,"low":12025.85,"close":12027.3,"volume":44.565711,"closeTime":1597760099999},{"openTime":1597760100000,"open":12024.99,"high":12070.92,"low":11859.13,"close":11867.09,"volume":212.610543,"closeTime":1597760999999},{"openTime":1597761000000,"open":11860.4,"high":11947.28,"low":11800,"close":11925.93,"volume":93.734338,"closeTime":1597761899999},{"openTime":1597761900000,"open":11929.47,"high":11978.17,"low":11920,"close":11943.89,"volume":23.955811,"closeTime":1597762799999},{"openTime":1597762800000,"open":11941,"high":12023.3,"low":11913.86,"close":12020.36,"volume":34.170656,"closeTime":1597763699999},{"openTime":1597763700000,"open":12010.37,"high":12033.24,"low":11990.44,"close":12027.85,"volume":30.296632,"closeTime":1597764599999},{"openTime":1597764600000,"open":12022.99,"high":12025.47,"low":11974.76,"close":11990,"volume":13.631859,"closeTime":1597765499999},{"openTime":1597765500000,"open":11990.73,"high":11993.25,"low":11905.28,"close":11937.32,"volume":79.549307,"closeTime":1597766399999},{"openTime":1597766400000,"open":11936.79,"high":11965.57,"low":11852.46,"close":11928.38,"volume":71.663714,"closeTime":1597767299999},{"openTime":1597767300000,"open":11928.04,"high":11984.09,"low":11921.9,"close":11968.06,"volume":23.117487,"closeTime":1597768199999},{"openTime":1597768200000,"open":11962.24,"high":12001.5,"low":11956.34,"close":11989.61,"volume":20.166399,"closeTime":1597769099999},{"openTime":1597769100000,"open":11993.96,"high":12018.05,"low":11969.53,"close":11985.67,"volume":16.1445,"closeTime":1597769999999},{"openTime":1597770000000,"open":11986.92,"high":12037.45,"low":11969.33,"close":12033.71,"volume":25.58711,"closeTime":1597770899999},{"openTime":1597770900000,"open":12033.72,"high":12035.73,"low":11992.76,"close":11993.79,"volume":13.859767,"closeTime":1597771799999},{"openTime":1597771800000,"open":11992.32,"high":12031.59,"low":11978.01,"close":12003.34,"volume":13.27905,"closeTime":1597772699999},{"openTime":1597772700000,"open":12006.09,"high":12032.93,"low":11985.1,"close":11987.32,"volume":15.51024,"closeTime":1597773599999},{"openTime":1597773600000,"open":11990.42,"high":12004.78,"low":11949.74,"close":11967,"volume":50.778884,"closeTime":1597774499999},{"openTime":1597774500000,"open":11965.84,"high":12007.62,"low":11965.53,"close":11993.45,"volume":5.01493,"closeTime":1597775399999},{"openTime":1597775400000,"open":11993.43,"high":12014.41,"low":11993.43,"close":11993.91,"volume":18.2454,"closeTime":1597776299999},{"openTime":1597776300000,"open":11996.04,"high":11996.07,"low":11971.59,"close":11984.01,"volume":10.50856,"closeTime":1597777199999},{"openTime":1597777200000,"open":11986.48,"high":12024.99,"low":11986.48,"close":12024.99,"volume":9.840787,"closeTime":1597778099999},{"openTime":1597778100000,"open":12022.41,"high":12031.17,"low":11998.68,"close":12004.45,"volume":10.978563,"closeTime":1597778999999},{"openTime":1597779000000,"open":12011.36,"high":12012.6,"low":11984.8,"close":11998.03,"volume":8.794991,"closeTime":1597779899999},{"openTime":1597779900000,"open":11996.65,"high":12000.01,"low":11976.74,"close":11986.74,"volume":8.525987,"closeTime":1597780799999},{"openTime":1597780800000,"open":11987.29,"high":12021.16,"low":11987.22,"close":12021.16,"volume":26.859378,"closeTime":1597781699999},{"openTime":1597781700000,"open":12021.21,"high":12049.55,"low":12016.17,"close":12036.99,"volume":12.092705,"closeTime":1597782599999},{"openTime":1597782600000,"open":12039.62,"high":12042.91,"low":12020.5,"close":12026.28,"volume":36.193722,"closeTime":1597783499999},{"openTime":1597783500000,"open":12021.44,"high":12027.6,"low":11994.93,"close":12027.6,"volume":24.535379,"closeTime":1597784399999},{"openTime":1597784400000,"open":12027.9,"high":12080.02,"low":12022.91,"close":12080.02,"volume":29.925723,"closeTime":1597785299999},{"openTime":1597785300000,"open":12080.51,"high":12092.54,"low":12053.69,"close":12054.51,"volume":4.140836,"closeTime":1597786199999},{"openTime":1597786200000,"open":12059.24,"high":12080.48,"low":12037.41,"close":12038.65,"volume":19.778678,"closeTime":1597787099999},{"openTime":1597787100000,"open":12037.77,"high":12075.06,"low":12037.77,"close":12065.71,"volume":15.430735,"closeTime":1597787999999},{"openTime":1597788000000,"open":12069.78,"high":12075.05,"low":12038.23,"close":12043,"volume":13.146603,"closeTime":1597788899999},{"openTime":1597788900000,"open":12040.28,"high":12072.5,"low":12036.98,"close":12068.42,"volume":6.268424,"closeTime":1597789799999},{"openTime":1597789800000,"open":12069.24,"high":12090.93,"low":12058,"close":12061.88,"volume":17.609317,"closeTime":1597790699999},{"openTime":1597790700000,"open":12056.65,"high":12057.24,"low":12039.02,"close":12057,"volume":7.855617,"closeTime":1597791599999},{"openTime":1597791600000,"open":12052.49,"high":12053.51,"low":12020.9,"close":12021.79,"volume":12.708983,"closeTime":1597792499999},{"openTime":1597792500000,"open":12027.4,"high":12041.58,"low":11979.95,"close":11987.49,"volume":29.302156,"closeTime":1597793399999},{"openTime":1597793400000,"open":11984.86,"high":12022.96,"low":11983.51,"close":11993.63,"volume":44.520512,"closeTime":1597794299999},{"openTime":1597794300000,"open":11993.12,"high":11993.12,"low":11949.59,"close":11954.1,"volume":14.808299,"closeTime":1597795199999},{"openTime":1597795200000,"open":11950.64,"high":11986.36,"low":11918.55,"close":11946.38,"volume":25.558722,"closeTime":1597796099999},{"openTime":1597796100000,"open":11946.99,"high":11993.34,"low":11939.98,"close":11983.97,"volume":8.128829,"closeTime":1597796999999},{"openTime":1597797000000,"open":11988.44,"high":12002.18,"low":11980.19,"close":12000.13,"volume":9.405553,"closeTime":1597797899999},{"openTime":1597797900000,"open":11993.57,"high":12002.33,"low":11970.71,"close":11988.03,"volume":3.460183,"closeTime":1597798799999},{"openTime":1597798800000,"open":11991.15,"high":12021.91,"low":11991.15,"close":12009.05,"volume":5.383719,"closeTime":1597799699999},{"openTime":1597799700000,"open":12010.92,"high":12022.79,"low":11983.93,"close":11988.5,"volume":17.44676,"closeTime":1597800599999},{"openTime":1597800600000,"open":11989.79,"high":12001.22,"low":11981.32,"close":11983.24,"volume":2.826457,"closeTime":1597801499999},{"openTime":1597801500000,"open":11983.86,"high":11994.12,"low":11958.91,"close":11978.85,"volume":10.298992,"closeTime":1597802399999},{"openTime":1597802400000,"open":11975.65,"high":11975.67,"low":11920,"close":11932.84,"volume":53.26097,"closeTime":1597803299999},{"openTime":1597803300000,"open":11936.47,"high":11940.36,"low":11900.92,"close":11905.84,"volume":10.116522,"closeTime":1597804199999},{"openTime":1597804200000,"open":11909.27,"high":11940.36,"low":11900,"close":11900.8,"volume":16.308135,"closeTime":1597805099999},{"openTime":1597805100000,"open":11904.78,"high":11933.44,"low":11900.05,"close":11919.44,"volume":5.810609,"closeTime":1597805999999},{"openTime":1597806000000,"open":11913.59,"high":11941.51,"low":11896.93,"close":11930.79,"volume":22.28474,"closeTime":1597806899999},{"openTime":1597806900000,"open":11932.95,"high":11944.7,"low":11905.21,"close":11930.13,"volume":43.542137,"closeTime":1597807799999},{"openTime":1597807800000,"open":11929.77,"high":11935.01,"low":11879.23,"close":11887.97,"volume":12.272522,"closeTime":1597808699999},{"openTime":1597808700000,"open":11887.97,"high":11888.96,"low":11829.03,"close":11839.62,"volume":38.941027,"closeTime":1597809599999},{"openTime":1597809600000,"open":11836.02,"high":11877.6,"low":11810,"close":11859.18,"volume":15.247296,"closeTime":1597810499999},{"openTime":1597810500000,"open":11857.57,"high":11857.66,"low":11650.91,"close":11698.17,"volume":168.122883,"closeTime":1597811399999},{"openTime":1597811400000,"open":11695.74,"high":11755,"low":11658.56,"close":11755,"volume":27.689853,"closeTime":1597812299999},{"openTime":1597812300000,"open":11754.48,"high":11781.25,"low":11741.83,"close":11761.19,"volume":10.242287,"closeTime":1597813199999},{"openTime":1597813200000,"open":11758.59,"high":11795.48,"low":11737.34,"close":11743.02,"volume":23.265282,"closeTime":1597814099999},{"openTime":1597814100000,"open":11741.43,"high":11755.75,"low":11694.05,"close":11721.33,"volume":10.015475,"closeTime":1597814999999},{"openTime":1597815000000,"open":11724.91,"high":11759.34,"low":11722.04,"close":11748.51,"volume":8.058378,"closeTime":1597815899999},{"openTime":1597815900000,"open":11752.05,"high":11757.84,"low":11715.6,"close":11718.32,"volume":6.011671,"closeTime":1597816799999},{"openTime":1597816800000,"open":11715.9,"high":11737.19,"low":11648.09,"close":11663.44,"volume":71.183142,"closeTime":1597817699999},{"openTime":1597817700000,"open":11652.82,"high":11687.04,"low":11610,"close":11668.87,"volume":53.842629,"closeTime":1597818599999},{"openTime":1597818600000,"open":11667.64,"high":11748.21,"low":11659.31,"close":11748.17,"volume":11.670038,"closeTime":1597819499999},{"openTime":1597819500000,"open":11746.61,"high":11746.63,"low":11717.54,"close":11731.73,"volume":6.399163,"closeTime":1597820399999},{"openTime":1597820400000,"open":11733.63,"high":11797.89,"low":11723.09,"close":11789.77,"volume":15.856682,"closeTime":1597821299999},{"openTime":1597821300000,"open":11792.29,"high":11792.29,"low":11755.73,"close":11759.4,"volume":11.384716,"closeTime":1597822199999},{"openTime":1597822200000,"open":11755.99,"high":11781.79,"low":11755.98,"close":11771.26,"volume":3.923548,"closeTime":1597823099999},{"openTime":1597823100000,"open":11775.32,"high":11825.36,"low":11775.32,"close":11822.13,"volume":22.41996,"closeTime":1597823999999},{"openTime":1597824000000,"open":11827.19,"high":11838.66,"low":11800,"close":11837.88,"volume":6.859814,"closeTime":1597824899999},{"openTime":1597824900000,"open":11832.82,"high":11838.04,"low":11805.31,"close":11826.08,"volume":18.329811,"closeTime":1597825799999},{"openTime":1597825800000,"open":11829.69,"high":11829.78,"low":11798,"close":11809,"volume":12.006746,"closeTime":1597826699999},{"openTime":1597826700000,"open":11809.82,"high":11811.21,"low":11771.39,"close":11795.9,"volume":5.203682,"closeTime":1597827599999},{"openTime":1597827600000,"open":11789.47,"high":11830.14,"low":11789.47,"close":11830.14,"volume":4.480157,"closeTime":1597828499999},{"openTime":1597828500000,"open":11830.79,"high":11853.06,"low":11800.38,"close":11803.22,"volume":69.25853,"closeTime":1597829399999},{"openTime":1597829400000,"open":11803,"high":11827.98,"low":11791.66,"close":11820.67,"volume":10.173692,"closeTime":1597830299999},{"openTime":1597830300000,"open":11820.67,"high":11820.67,"low":11789.54,"close":11794.44,"volume":4.422299,"closeTime":1597831199999},{"openTime":1597831200000,"open":11795.15,"high":11804.68,"low":11762.64,"close":11788.73,"volume":7.988805,"closeTime":1597832099999},{"openTime":1597832100000,"open":11782.16,"high":11788.11,"low":11752.77,"close":11774.66,"volume":12.632791,"closeTime":1597832999999},{"openTime":1597833000000,"open":11773.41,"high":11782.67,"low":11734.88,"close":11741.03,"volume":15.780436,"closeTime":1597833899999},{"openTime":1597833900000,"open":11738.04,"high":11806.97,"low":11738.04,"close":11799.51,"volume":19.455787,"closeTime":1597834799999},{"openTime":1597834800000,"open":11806.16,"high":11851.67,"low":11783.61,"close":11849.94,"volume":13.548147,"closeTime":1597835699999},{"openTime":1597835700000,"open":11847.98,"high":11870.47,"low":11837.56,"close":11842.11,"volume":10.023495,"closeTime":1597836599999},{"openTime":1597836600000,"open":11836.2,"high":11861.62,"low":11826.24,"close":11852.31,"volume":6.74386,"closeTime":1597837499999},{"openTime":1597837500000,"open":11852.31,"high":11852.31,"low":11825.57,"close":11849.23,"volume":7.040848,"closeTime":1597838399999},{"openTime":1597838400000,"open":11844.5,"high":11863.62,"low":11820.1,"close":11828.31,"volume":15.27892,"closeTime":1597839299999},{"openTime":1597839300000,"open":11820.73,"high":11844.56,"low":11801.09,"close":11841.03,"volume":13.378397,"closeTime":1597840199999},{"openTime":1597840200000,"open":11845.74,"high":11848.11,"low":11817.94,"close":11839.86,"volume":7.858585,"closeTime":1597841099999},{"openTime":1597841100000,"open":11842.08,"high":11862.78,"low":11842.08,"close":11862.78,"volume":4.399938,"closeTime":1597841999999},{"openTime":1597842000000,"open":11864.87,"high":11892.96,"low":11863.52,"close":11883.23,"volume":39.587738,"closeTime":1597842899999},{"openTime":1597842900000,"open":11888.29,"high":11918.75,"low":11853.87,"close":11859.75,"volume":28.672214,"closeTime":1597843799999},{"openTime":1597843800000,"open":11863.24,"high":11867.9,"low":11817.11,"close":11832.65,"volume":23.476589,"closeTime":1597844699999},{"openTime":1597844700000,"open":11829.09,"high":11869.83,"low":11829.09,"close":11869.83,"volume":15.054226,"closeTime":1597845599999},{"openTime":1597845600000,"open":11871.3,"high":11882.09,"low":11843.1,"close":11868.34,"volume":3.948475,"closeTime":1597846499999},{"openTime":1597846500000,"open":11865.96,"high":11881.36,"low":11861.27,"close":11868.44,"volume":7.508451,"closeTime":1597847399999},{"openTime":1597847400000,"open":11870.17,"high":11883.61,"low":11854.85,"close":11854.85,"volume":13.635359,"closeTime":1597848299999},{"openTime":1597848300000,"open":11856.28,"high":11856.28,"low":11738.28,"close":11753.34,"volume":42.770612,"closeTime":1597849199999},{"openTime":1597849200000,"open":11751.65,"high":11778.22,"low":11719.29,"close":11744.33,"volume":23.854469,"closeTime":1597850099999},{"openTime":1597850100000,"open":11736.6,"high":11760.81,"low":11714.44,"close":11738.54,"volume":23.051162,"closeTime":1597850999999},{"openTime":1597851000000,"open":11738.54,"high":11754.5,"low":11707.87,"close":11710.6,"volume":18.393561,"closeTime":1597851899999},{"openTime":1597851900000,"open":11711.94,"high":11766.1,"low":11702.48,"close":11734,"volume":16.81042,"closeTime":1597852799999},{"openTime":1597852800000,"open":11728.39,"high":11791.65,"low":11726.36,"close":11773.38,"volume":18.680988,"closeTime":1597853699999},{"openTime":1597853700000,"open":11768.55,"high":11772.96,"low":11669.45,"close":11688.9,"volume":47.596688,"closeTime":1597854599999},{"openTime":1597854600000,"open":11685.91,"high":11712.53,"low":11654.9,"close":11704.77,"volume":74.621433,"closeTime":1597855499999},{"openTime":1597855500000,"open":11701.64,"high":11759.82,"low":11696.05,"close":11755.44,"volume":29.426828,"closeTime":1597856399999},{"openTime":1597856400000,"open":11755.44,"high":11759.05,"low":11729.19,"close":11737.27,"volume":26.23565,"closeTime":1597857299999},{"openTime":1597857300000,"open":11738.7,"high":11757.75,"low":11719.24,"close":11742.42,"volume":13.978963,"closeTime":1597858199999},{"openTime":1597858200000,"open":11743.53,"high":11769.08,"low":11743.53,"close":11751.83,"volume":9.478808,"closeTime":1597859099999},{"openTime":1597859100000,"open":11752.83,"high":11782.23,"low":11752.11,"close":11782.23,"volume":11.911627,"closeTime":1597859999999},{"openTime":1597860000000,"open":11784.09,"high":11784.33,"low":11735.69,"close":11738.85,"volume":32.812721,"closeTime":1597860899999},{"openTime":1597860900000,"open":11736.53,"high":11741.57,"low":11685.66,"close":11690.86,"volume":51.062961,"closeTime":1597861799999},{"openTime":1597861800000,"open":11690.86,"high":11704.34,"low":11657.97,"close":11691.3,"volume":86.378058,"closeTime":1597862699999},{"openTime":1597862700000,"open":11691.56,"high":11730.85,"low":11688.23,"close":11727.61,"volume":38.217423,"closeTime":1597863599999},{"openTime":1597863600000,"open":11728.57,"high":11734.47,"low":11652.5,"close":11657.71,"volume":26.930146,"closeTime":1597864499999},{"openTime":1597864500000,"open":11658.64,"high":11743.43,"low":11636.13,"close":11735.73,"volume":17.556999,"closeTime":1597865399999},{"openTime":1597865400000,"open":11734.93,"high":11745.71,"low":11690.86,"close":11691.86,"volume":11.412844,"closeTime":1597866299999},{"openTime":1597866300000,"open":11691.85,"high":11700.66,"low":11649.35,"close":11649.35,"volume":12.145796,"closeTime":1597867199999},{"openTime":1597867200000,"open":11655.42,"high":11686.65,"low":11649.28,"close":11654.2,"volume":25.077402,"closeTime":1597868099999},{"openTime":1597868100000,"open":11650.49,"high":11702.99,"low":11567,"close":11687.1,"volume":76.145491,"closeTime":1597868999999},{"openTime":1597869000000,"open":11685.36,"high":11718.2,"low":11673.37,"close":11698.06,"volume":12.525565,"closeTime":1597869899999},{"openTime":1597869900000,"open":11697.88,"high":11719.07,"low":11686.94,"close":11716.66,"volume":11.151226,"closeTime":1597870799999},{"openTime":1597870800000,"open":11718.5,"high":11745.74,"low":11718.44,"close":11720.32,"volume":13.990505,"closeTime":1597871699999},{"openTime":1597871700000,"open":11724.14,"high":11759.75,"low":11724.14,"close":11743.05,"volume":7.407566,"closeTime":1597872599999},{"openTime":1597872600000,"open":11741.1,"high":11762.94,"low":11712.48,"close":11715.61,"volume":13.033712,"closeTime":1597873499999},{"openTime":1597873500000,"open":11715.06,"high":11734.81,"low":11700.19,"close":11712.46,"volume":5.842657,"closeTime":1597874399999},{"openTime":1597874400000,"open":11717.25,"high":11765.87,"low":11692.75,"close":11759.63,"volume":29.833607,"closeTime":1597875299999},{"openTime":1597875300000,"open":11761.17,"high":11770.19,"low":11750.88,"close":11764.31,"volume":14.991683,"closeTime":1597876199999},{"openTime":1597876200000,"open":11766.9,"high":11769.56,"low":11734.1,"close":11747.31,"volume":19.228165,"closeTime":1597877099999},{"openTime":1597877100000,"open":11754.08,"high":11780.42,"low":11747.77,"close":11747.77,"volume":18.54739,"closeTime":1597877999999},{"openTime":1597878000000,"open":11750.12,"high":11751.65,"low":11713.4,"close":11713.4,"volume":117.268855,"closeTime":1597878899999},{"openTime":1597878900000,"open":11716.18,"high":11745.84,"low":11712.46,"close":11741.95,"volume":6.090836,"closeTime":1597879799999},{"openTime":1597879800000,"open":11741.95,"high":11752.28,"low":11723.02,"close":11723.89,"volume":3.323145,"closeTime":1597880699999},{"openTime":1597880700000,"open":11723.76,"high":11760.63,"low":11716.48,"close":11760.63,"volume":7.783438,"closeTime":1597881599999},{"openTime":1597881600000,"open":11760.55,"high":11818.25,"low":11751.48,"close":11803.2,"volume":15.904688,"closeTime":1597882499999},{"openTime":1597882500000,"open":11805.77,"high":11825.81,"low":11791.4,"close":11810.74,"volume":9.085395,"closeTime":1597883399999},{"openTime":1597883400000,"open":11814.53,"high":11819.66,"low":11800.94,"close":11814.75,"volume":1.923893,"closeTime":1597884299999},{"openTime":1597884300000,"open":11809.2,"high":11819.36,"low":11784.77,"close":11790.94,"volume":4.570651,"closeTime":1597885199999},{"openTime":1597885200000,"open":11791.63,"high":11817.08,"low":11791.63,"close":11799.09,"volume":13.420471,"closeTime":1597886099999},{"openTime":1597886100000,"open":11799.49,"high":11799.49,"low":11766.43,"close":11766.43,"volume":11.516894,"closeTime":1597886999999},{"openTime":1597887000000,"open":11766.48,"high":11789.65,"low":11761.57,"close":11787.72,"volume":10.135733,"closeTime":1597887899999},{"openTime":1597887900000,"open":11787.72,"high":11788.9,"low":11752.5,"close":11760.57,"volume":4.146905,"closeTime":1597888799999},{"openTime":1597888800000,"open":11759.45,"high":11770.18,"low":11743.91,"close":11757.11,"volume":12.335442,"closeTime":1597889699999},{"openTime":1597889700000,"open":11761.33,"high":11767.5,"low":11741.72,"close":11753,"volume":2.210455,"closeTime":1597890599999},{"openTime":1597890600000,"open":11741.72,"high":11753.4,"low":11724.47,"close":11724.47,"volume":12.605063,"closeTime":1597891499999},{"openTime":1597891500000,"open":11727.72,"high":11743.25,"low":11700,"close":11741.89,"volume":16.83737,"closeTime":1597892399999},{"openTime":1597892400000,"open":11740.56,"high":11742.71,"low":11712.59,"close":11739.9,"volume":3.947458,"closeTime":1597893299999},{"openTime":1597893300000,"open":11741.35,"high":11753.91,"low":11733.32,"close":11750.1,"volume":5.116347,"closeTime":1597894199999},{"openTime":1597894200000,"open":11743.44,"high":11745.02,"low":11705.86,"close":11710.72,"volume":2.235862,"closeTime":1597895099999},{"openTime":1597895100000,"open":11705.88,"high":11721.49,"low":11692.29,"close":11697.38,"volume":3.847081,"closeTime":1597895999999},{"openTime":1597896000000,"open":11704.38,"high":11724.76,"low":11683.42,"close":11722.05,"volume":4.504868,"closeTime":1597896899999},{"openTime":1597896900000,"open":11722.05,"high":11741.8,"low":11722.05,"close":11731.29,"volume":3.698542,"closeTime":1597897799999},{"openTime":1597897800000,"open":11724.37,"high":11736.69,"low":11711.82,"close":11714.24,"volume":8.559993,"closeTime":1597898699999},{"openTime":1597898700000,"open":11710.44,"high":11717.8,"low":11700.01,"close":11716.68,"volume":3.527502,"closeTime":1597899599999},{"openTime":1597899600000,"open":11712.09,"high":11715.34,"low":11685.33,"close":11686.31,"volume":3.868877,"closeTime":1597900499999},{"openTime":1597900500000,"open":11686.25,"high":11717,"low":11682.4,"close":11717,"volume":4.234043,"closeTime":1597901399999},{"openTime":1597901400000,"open":11715.09,"high":11719.43,"low":11691.17,"close":11694.07,"volume":2.154236,"closeTime":1597902299999},{"openTime":1597902300000,"open":11699.24,"high":11708.28,"low":11696.16,"close":11701.24,"volume":2.641877,"closeTime":1597903199999},{"openTime":1597903200000,"open":11695.71,"high":11751.32,"low":11670.54,"close":11750.1,"volume":30.048523,"closeTime":1597904099999},{"openTime":1597904100000,"open":11752.58,"high":11791.66,"low":11752.58,"close":11775.79,"volume":6.730097,"closeTime":1597904999999},{"openTime":1597905000000,"open":11776.8,"high":11782.57,"low":11761.06,"close":11776.18,"volume":8.148046,"closeTime":1597905899999},{"openTime":1597905900000,"open":11773.97,"high":11773.97,"low":11743.87,"close":11763.62,"volume":5.293164,"closeTime":1597906799999},{"openTime":1597906800000,"open":11764.99,"high":11771.03,"low":11741.17,"close":11744.94,"volume":2.228009,"closeTime":1597907699999},{"openTime":1597907700000,"open":11742.17,"high":11749.65,"low":11735.43,"close":11742.21,"volume":3.954384,"closeTime":1597908599999},{"openTime":1597908600000,"open":11745.41,"high":11745.43,"low":11715.17,"close":11724.69,"volume":18.605471,"closeTime":1597909499999},{"openTime":1597909500000,"open":11725.64,"high":11739.48,"low":11700,"close":11704.37,"volume":7.892101,"closeTime":1597910399999},{"openTime":1597910400000,"open":11705.4,"high":11724.31,"low":11688.11,"close":11698.35,"volume":10.979358,"closeTime":1597911299999},{"openTime":1597911300000,"open":11701.08,"high":11732.95,"low":11697.38,"close":11730.35,"volume":7.778578,"closeTime":1597912199999},{"openTime":1597912200000,"open":11734.47,"high":11761.61,"low":11730.86,"close":11749.95,"volume":5.506237,"closeTime":1597913099999},{"openTime":1597913100000,"open":11747.61,"high":11780.24,"low":11747.61,"close":11765.31,"volume":8.113452,"closeTime":1597913999999},{"openTime":1597914000000,"open":11764.19,"high":11765.23,"low":11744.39,"close":11765.23,"volume":7.048706,"closeTime":1597914899999},{"openTime":1597914900000,"open":11767.42,"high":11780.53,"low":11761.1,"close":11773.59,"volume":9.527269,"closeTime":1597915799999},{"openTime":1597915800000,"open":11772.2,"high":11775.83,"low":11750.98,"close":11775.83,"volume":4.919262,"closeTime":1597916699999},{"openTime":1597916700000,"open":11775.97,"high":11804.96,"low":11775.97,"close":11783.77,"volume":9.581238,"closeTime":1597917599999},{"openTime":1597917600000,"open":11783.77,"high":11801.82,"low":11766.88,"close":11776.27,"volume":20.490122,"closeTime":1597918499999},{"openTime":1597918500000,"open":11771,"high":11782.86,"low":11765.7,"close":11779.53,"volume":0.937265,"closeTime":1597919399999},{"openTime":1597919400000,"open":11771.51,"high":11774.02,"low":11758.49,"close":11768.29,"volume":4.515847,"closeTime":1597920299999},{"openTime":1597920300000,"open":11764.8,"high":11781.39,"low":11752.4,"close":11781.39,"volume":7.892038,"closeTime":1597921199999},{"openTime":1597921200000,"open":11776.82,"high":11777.12,"low":11739.28,"close":11755.94,"volume":8.80318,"closeTime":1597922099999},{"openTime":1597922100000,"open":11757.59,"high":11765.48,"low":11749.06,"close":11761.71,"volume":9.868436,"closeTime":1597922999999},{"openTime":1597923000000,"open":11758.21,"high":11767.49,"low":11744.29,"close":11767.49,"volume":7.218052,"closeTime":1597923899999},{"openTime":1597923900000,"open":11762.26,"high":11820,"low":11754.95,"close":11820,"volume":14.056052,"closeTime":1597924799999},{"openTime":1597924800000,"open":11820,"high":11848.44,"low":11791.05,"close":11812.1,"volume":38.251435,"closeTime":1597925699999},{"openTime":1597925700000,"open":11814.03,"high":11817.02,"low":11796.56,"close":11806.56,"volume":2.324593,"closeTime":1597926599999},{"openTime":1597926600000,"open":11800.95,"high":11812.62,"low":11794.41,"close":11799.87,"volume":4.164791,"closeTime":1597927499999},{"openTime":1597927500000,"open":11801.47,"high":11803.72,"low":11781.39,"close":11787.98,"volume":6.001526,"closeTime":1597928399999},{"openTime":1597928400000,"open":11784.19,"high":11794,"low":11743.1,"close":11751.48,"volume":21.049877,"closeTime":1597929299999},{"openTime":1597929300000,"open":11754.98,"high":11781.93,"low":11754.98,"close":11776,"volume":8.541836,"closeTime":1597930199999},{"openTime":1597930200000,"open":11777.87,"high":11811.53,"low":11776,"close":11807.95,"volume":9.061916,"closeTime":1597931099999},{"openTime":1597931100000,"open":11801.38,"high":11825.73,"low":11798.65,"close":11820.56,"volume":10.528354,"closeTime":1597931999999},{"openTime":1597932000000,"open":11818.21,"high":11818.21,"low":11796.22,"close":11804.73,"volume":5.465352,"closeTime":1597932899999},{"openTime":1597932900000,"open":11804.73,"high":11836.9,"low":11801.8,"close":11827.84,"volume":11.995116,"closeTime":1597933799999},{"openTime":1597933800000,"open":11829.13,"high":11831.73,"low":11812.47,"close":11822.88,"volume":5.623673,"closeTime":1597934699999},{"openTime":1597934700000,"open":11830.86,"high":11870.08,"low":11827.28,"close":11846.65,"volume":17.296171,"closeTime":1597935599999},{"openTime":1597935600000,"open":11846.23,"high":11863.59,"low":11830.36,"close":11836.65,"volume":9.968444,"closeTime":1597936499999},{"openTime":1597936500000,"open":11836.28,"high":11858.65,"low":11824.26,"close":11824.28,"volume":3.224608,"closeTime":1597937399999},{"openTime":1597937400000,"open":11823.64,"high":11856.27,"low":11820.65,"close":11856.27,"volume":12.062573,"closeTime":1597938299999},{"openTime":1597938300000,"open":11856.27,"high":11871.14,"low":11851.15,"close":11862.52,"volume":7.132517,"closeTime":1597939199999},{"openTime":1597939200000,"open":11862.52,"high":11874.64,"low":11831.24,"close":11853.86,"volume":10.492003,"closeTime":1597940099999},{"openTime":1597940100000,"open":11855.77,"high":11874.85,"low":11847.8,"close":11871.37,"volume":10.964857,"closeTime":1597940999999},{"openTime":1597941000000,"open":11872,"high":11888,"low":11850.44,"close":11870.57,"volume":21.005479,"closeTime":1597941899999},{"openTime":1597941900000,"open":11873.19,"high":11889.78,"low":11845.67,"close":11850.43,"volume":15.946326,"closeTime":1597942799999},{"openTime":1597942800000,"open":11850.46,"high":11866.59,"low":11838.38,"close":11846.19,"volume":8.864588,"closeTime":1597943699999},{"openTime":1597943700000,"open":11845.59,"high":11860.85,"low":11837.01,"close":11859.13,"volume":8.970602,"closeTime":1597944599999},{"openTime":1597944600000,"open":11859.31,"high":11863.58,"low":11826.54,"close":11826.54,"volume":12.89203,"closeTime":1597945499999},{"openTime":1597945500000,"open":11826.6,"high":11846.75,"low":11822.79,"close":11824.44,"volume":9.567451,"closeTime":1597946399999},{"openTime":1597946400000,"open":11826.61,"high":11851.98,"low":11825.29,"close":11840.69,"volume":5.592145,"closeTime":1597947299999},{"openTime":1597947300000,"open":11840.67,"high":11861.75,"low":11839.78,"close":11854.88,"volume":5.367347,"closeTime":1597948199999},{"openTime":1597948200000,"open":11861.45,"high":11872.17,"low":11848.56,"close":11857.56,"volume":21.223365,"closeTime":1597949099999},{"openTime":1597949100000,"open":11857.56,"high":11880.22,"low":11857.56,"close":11867.82,"volume":13.990857,"closeTime":1597949999999},{"openTime":1597950000000,"open":11869.41,"high":11883.25,"low":11863.79,"close":11875.73,"volume":10.009512,"closeTime":1597950899999},{"openTime":1597950900000,"open":11872.31,"high":11880.9,"low":11865.79,"close":11865.79,"volume":8.371451,"closeTime":1597951799999},{"openTime":1597951800000,"open":11856.7,"high":11862.86,"low":11852.06,"close":11860.87,"volume":7.046058,"closeTime":1597952699999},{"openTime":1597952700000,"open":11863.4,"high":11865.57,"low":11851.41,"close":11854.1,"volume":14.164858,"closeTime":1597953599999},{"openTime":1597953600000,"open":11857.31,"high":11880.78,"low":11851.1,"close":11876,"volume":15.450362,"closeTime":1597954499999},{"openTime":1597954500000,"open":11878.87,"high":11884.93,"low":11871.8,"close":11880.7,"volume":15.038673,"closeTime":1597955399999},{"openTime":1597955400000,"open":11882.11,"high":11888.79,"low":11875.85,"close":11875.85,"volume":7.289251,"closeTime":1597956299999},{"openTime":1597956300000,"open":11870.44,"high":11870.52,"low":11860.02,"close":11862.01,"volume":9.072784,"closeTime":1597957199999},{"openTime":1597957200000,"open":11863.52,"high":11888.23,"low":11859,"close":11876.73,"volume":20.707557,"closeTime":1597958099999},{"openTime":1597958100000,"open":11877.54,"high":11891.13,"low":11876.57,"close":11876.57,"volume":2.419841,"closeTime":1597958999999},{"openTime":1597959000000,"open":11876.65,"high":11880.95,"low":11837.37,"close":11842.47,"volume":36.493039,"closeTime":1597959899999},{"openTime":1597959900000,"open":11843.15,"high":11849.16,"low":11829.29,"close":11839.19,"volume":15.414443,"closeTime":1597960799999},{"openTime":1597960800000,"open":11837.81,"high":11842.7,"low":11821.07,"close":11831.04,"volume":6.044168,"closeTime":1597961699999},{"openTime":1597961700000,"open":11835.98,"high":11851.06,"low":11828.38,"close":11845.65,"volume":13.268141,"closeTime":1597962599999},{"openTime":1597962600000,"open":11838.82,"high":11840.77,"low":11824.37,"close":11827.98,"volume":5.807014,"closeTime":1597963499999},{"openTime":1597963500000,"open":11824.29,"high":11834.85,"low":11819.46,"close":11833.07,"volume":2.874138,"closeTime":1597964399999},{"openTime":1597964400000,"open":11828.79,"high":11853.65,"low":11825.75,"close":11849.8,"volume":5.097667,"closeTime":1597965299999},{"openTime":1597965300000,"open":11849.73,"high":11861.7,"low":11843.64,"close":11858.32,"volume":2.719713,"closeTime":1597966199999},{"openTime":1597966200000,"open":11858.64,"high":11874.89,"low":11857.64,"close":11871.35,"volume":4.392407,"closeTime":1597967099999},{"openTime":1597967100000,"open":11869.51,"high":11875.36,"low":11858.93,"close":11858.93,"volume":8.920094,"closeTime":1597967999999},{"openTime":1597968000000,"open":11857.63,"high":11887.16,"low":11855.21,"close":11878.73,"volume":9.11662,"closeTime":1597968899999},{"openTime":1597968900000,"open":11879.22,"high":11879.22,"low":11843.58,"close":11857.7,"volume":10.927211,"closeTime":1597969799999},{"openTime":1597969800000,"open":11853.09,"high":11855.49,"low":11833.6,"close":11840.1,"volume":6.697248,"closeTime":1597970699999},{"openTime":1597970700000,"open":11840.64,"high":11849.9,"low":11827.96,"close":11835.14,"volume":12.684206,"closeTime":1597971599999},{"openTime":1597971600000,"open":11832.02,"high":11837.02,"low":11808.95,"close":11824.41,"volume":14.5866,"closeTime":1597972499999},{"openTime":1597972500000,"open":11820.73,"high":11838.63,"low":11820.17,"close":11830.22,"volume":2.733266,"closeTime":1597973399999},{"openTime":1597973400000,"open":11831.09,"high":11834.23,"low":11801.09,"close":11813.31,"volume":10.415196,"closeTime":1597974299999},{"openTime":1597974300000,"open":11812.64,"high":11822.6,"low":11792.45,"close":11808.89,"volume":9.057578,"closeTime":1597975199999},{"openTime":1597975200000,"open":11808.57,"high":11832.72,"low":11805.49,"close":11822.17,"volume":2.858206,"closeTime":1597976099999},{"openTime":1597976100000,"open":11821.43,"high":11829.72,"low":11818.68,"close":11825.58,"volume":1.552997,"closeTime":1597976999999},{"openTime":1597977000000,"open":11824.9,"high":11831.52,"low":11802.78,"close":11804,"volume":10.38314,"closeTime":1597977899999},{"openTime":1597977900000,"open":11806.81,"high":11823.65,"low":11799,"close":11799,"volume":10.27185,"closeTime":1597978799999},{"openTime":1597978800000,"open":11799,"high":11810.66,"low":11783.04,"close":11807.48,"volume":9.418433,"closeTime":1597979699999},{"openTime":1597979700000,"open":11810.57,"high":11829.62,"low":11802.45,"close":11820.06,"volume":13.162468,"closeTime":1597980599999},{"openTime":1597980600000,"open":11820.05,"high":11842.08,"low":11820.05,"close":11842.08,"volume":9.154466,"closeTime":1597981499999},{"openTime":1597981500000,"open":11839.33,"high":11872.7,"low":11835.12,"close":11868.74,"volume":6.595779,"closeTime":1597982399999},{"openTime":1597982400000,"open":11869.17,"high":11870.1,"low":11850.65,"close":11856.26,"volume":4.817778,"closeTime":1597983299999},{"openTime":1597983300000,"open":11857.92,"high":11866.01,"low":11846.36,"close":11851.3,"volume":4.266274,"closeTime":1597984199999},{"openTime":1597984200000,"open":11851.55,"high":11861.09,"low":11840.96,"close":11850.26,"volume":2.38571,"closeTime":1597985099999},{"openTime":1597985100000,"open":11851.67,"high":11872.48,"low":11839.76,"close":11872.48,"volume":4.385107,"closeTime":1597985999999},{"openTime":1597986000000,"open":11863.79,"high":11871.12,"low":11856.08,"close":11871.12,"volume":4.507135,"closeTime":1597986899999},{"openTime":1597986900000,"open":11871.67,"high":11871.67,"low":11853.77,"close":11860.27,"volume":3.587411,"closeTime":1597987799999},{"openTime":1597987800000,"open":11859.82,"high":11861.87,"low":11845.07,"close":11845.44,"volume":9.68693,"closeTime":1597988699999},{"openTime":1597988700000,"open":11849.88,"high":11863.9,"low":11840.51,"close":11852.28,"volume":23.676878,"closeTime":1597989599999},{"openTime":1597989600000,"open":11842.82,"high":11847.17,"low":11834.83,"close":11847.17,"volume":4.976405,"closeTime":1597990499999},{"openTime":1597990500000,"open":11842.73,"high":11842.73,"low":11819.5,"close":11839.59,"volume":11.237581,"closeTime":1597991399999},{"openTime":1597991400000,"open":11839.6,"high":11840.68,"low":11809.2,"close":11809.2,"volume":8.32633,"closeTime":1597992299999},{"openTime":1597992300000,"open":11810.62,"high":11835.88,"low":11803.52,"close":11832,"volume":10.37392,"closeTime":1597993199999},{"openTime":1597993200000,"open":11825.03,"high":11849.78,"low":11824.9,"close":11835.7,"volume":12.115815,"closeTime":1597994099999},{"openTime":1597994100000,"open":11836.15,"high":11858.01,"low":11819.08,"close":11851.98,"volume":5.635626,"closeTime":1597994999999},{"openTime":1597995000000,"open":11847.26,"high":11858.01,"low":11829.49,"close":11830.02,"volume":11.701204,"closeTime":1597995899999},{"openTime":1597995900000,"open":11834.53,"high":11836.51,"low":11823.4,"close":11836.51,"volume":7.514749,"closeTime":1597996799999},{"openTime":1597996800000,"open":11837.65,"high":11837.65,"low":11803.46,"close":11820.12,"volume":17.780492,"closeTime":1597997699999},{"openTime":1597997700000,"open":11821.72,"high":11833.65,"low":11818.4,"close":11820.3,"volume":8.96798,"closeTime":1597998599999},{"openTime":1597998600000,"open":11822.93,"high":11822.93,"low":11801.63,"close":11805.37,"volume":8.916274,"closeTime":1597999499999},{"openTime":1597999500000,"open":11807.75,"high":11829.46,"low":11798.52,"close":11829.46,"volume":10.265317,"closeTime":1598000399999},{"openTime":1598000400000,"open":11829.31,"high":11836.04,"low":11821.76,"close":11823.83,"volume":4.008347,"closeTime":1598001299999},{"openTime":1598001300000,"open":11819.54,"high":11824.69,"low":11801.03,"close":11802.9,"volume":4.279187,"closeTime":1598002199999},{"openTime":1598002200000,"open":11806.84,"high":11817.35,"low":11796.24,"close":11807.28,"volume":3.338911,"closeTime":1598003099999},{"openTime":1598003100000,"open":11805.74,"high":11805.76,"low":11769.41,"close":11781.79,"volume":25.900955,"closeTime":1598003999999},{"openTime":1598004000000,"open":11778.98,"high":11790.43,"low":11759.17,"close":11760.52,"volume":19.590737,"closeTime":1598004899999},{"openTime":1598004900000,"open":11762.15,"high":11779.98,"low":11752.1,"close":11767.37,"volume":9.904466,"closeTime":1598005799999},{"openTime":1598005800000,"open":11768.02,"high":11771.09,"low":11750,"close":11759.88,"volume":7.131644,"closeTime":1598006699999},{"openTime":1598006700000,"open":11752.5,"high":11765.52,"low":11733.35,"close":11764.71,"volume":9.686719,"closeTime":1598007599999},{"openTime":1598007600000,"open":11761.25,"high":11767.29,"low":11745.84,"close":11747.76,"volume":11.55322,"closeTime":1598008499999},{"openTime":1598008500000,"open":11742.83,"high":11764.82,"low":11739.33,"close":11745.99,"volume":3.936169,"closeTime":1598009399999},{"openTime":1598009400000,"open":11744.36,"high":11746.67,"low":11707.91,"close":11707.91,"volume":9.689198,"closeTime":1598010299999},{"openTime":1598010300000,"open":11711.57,"high":11725.51,"low":11690.25,"close":11720.71,"volume":21.403293,"closeTime":1598011199999},{"openTime":1598011200000,"open":11719.09,"high":11720.72,"low":11656.59,"close":11673.82,"volume":15.986465,"closeTime":1598012099999},{"openTime":1598012100000,"open":11670.63,"high":11685.51,"low":11632.08,"close":11635.16,"volume":29.633519,"closeTime":1598012999999},{"openTime":1598013000000,"open":11635.16,"high":11744.26,"low":11618,"close":11728.82,"volume":37.27802,"closeTime":1598013899999},{"openTime":1598013900000,"open":11727.66,"high":11773.79,"low":11717.28,"close":11764.14,"volume":12.53296,"closeTime":1598014799999},{"openTime":1598014800000,"open":11763.29,"high":11763.29,"low":11723.88,"close":11748.91,"volume":8.196026,"closeTime":1598015699999},{"openTime":1598015700000,"open":11750.46,"high":11770.34,"low":11735.65,"close":11750.66,"volume":4.004234,"closeTime":1598016599999},{"openTime":1598016600000,"open":11747.95,"high":11747.95,"low":11712.01,"close":11718.61,"volume":3.021508,"closeTime":1598017499999},{"openTime":1598017500000,"open":11721.07,"high":11724.72,"low":11686.89,"close":11695.49,"volume":21.492623,"closeTime":1598018399999},{"openTime":1598018400000,"open":11697.51,"high":11717.24,"low":11677.49,"close":11714.41,"volume":18.18495,"closeTime":1598019299999},{"openTime":1598019300000,"open":11718.24,"high":11736.23,"low":11716.9,"close":11726.29,"volume":19.260853,"closeTime":1598020199999},{"openTime":1598020200000,"open":11726.34,"high":11743.09,"low":11699.22,"close":11738.43,"volume":14.405925,"closeTime":1598021099999},{"openTime":1598021100000,"open":11739.29,"high":11754.26,"low":11729.48,"close":11738.3,"volume":14.734878,"closeTime":1598021999999},{"openTime":1598022000000,"open":11733.49,"high":11735.44,"low":11714.28,"close":11728.82,"volume":6.07054,"closeTime":1598022899999},{"openTime":1598022900000,"open":11724.78,"high":11757.01,"low":11718.84,"close":11742.44,"volume":14.882487,"closeTime":1598023799999},{"openTime":1598023800000,"open":11742.43,"high":11764.19,"low":11735.29,"close":11745.06,"volume":6.825957,"closeTime":1598024699999},{"openTime":1598024700000,"open":11745.03,"high":11757.86,"low":11719.11,"close":11723.39,"volume":10.818091,"closeTime":1598025599999},{"openTime":1598025600000,"open":11718.39,"high":11733.79,"low":11713.17,"close":11730.11,"volume":16.248693,"closeTime":1598026499999},{"openTime":1598026500000,"open":11731.81,"high":11750.94,"low":11731.81,"close":11733.66,"volume":10.045924,"closeTime":1598027399999},{"openTime":1598027400000,"open":11727.9,"high":11729.56,"low":11712.95,"close":11716.34,"volume":8.748267,"closeTime":1598028299999},{"openTime":1598028300000,"open":11714.15,"high":11717.11,"low":11662.57,"close":11662.57,"volume":20.445843,"closeTime":1598029199999},{"openTime":1598029200000,"open":11662.57,"high":11766.86,"low":11606.15,"close":11734.84,"volume":75.494273,"closeTime":1598030099999},{"openTime":1598030100000,"open":11737.89,"high":11753.32,"low":11682.36,"close":11726.2,"volume":20.03386,"closeTime":1598030999999},{"openTime":1598031000000,"open":11725.01,"high":11734.16,"low":11687.83,"close":11696.54,"volume":6.468612,"closeTime":1598031899999},{"openTime":1598031900000,"open":11701.57,"high":11709.61,"low":11678.22,"close":11690.13,"volume":8.161014,"closeTime":1598032799999},{"openTime":1598032800000,"open":11691.69,"high":11693.99,"low":11637.22,"close":11649.84,"volume":21.780889,"closeTime":1598033699999},{"openTime":1598033700000,"open":11646.09,"high":11666.31,"low":11605.18,"close":11643.72,"volume":48.094218,"closeTime":1598034599999},{"openTime":1598034600000,"open":11647.47,"high":11647.66,"low":11611.12,"close":11643.94,"volume":20.55698,"closeTime":1598035499999},{"openTime":1598035500000,"open":11643.95,"high":11685.12,"low":11638.62,"close":11672,"volume":14.548304,"closeTime":1598036399999},{"openTime":1598036400000,"open":11675.11,"high":11705.68,"low":11669.01,"close":11698.01,"volume":16.321112,"closeTime":1598037299999},{"openTime":1598037300000,"open":11697.27,"high":11721.85,"low":11696.03,"close":11710.79,"volume":16.316135,"closeTime":1598038199999},{"openTime":1598038200000,"open":11713.68,"high":11719.98,"low":11684.17,"close":11695.94,"volume":20.955889,"closeTime":1598039099999},{"openTime":1598039100000,"open":11700.02,"high":11702.49,"low":11673.55,"close":11673.55,"volume":4.529757,"closeTime":1598039999999},{"openTime":1598040000000,"open":11674.56,"high":11710.83,"low":11670.74,"close":11702.03,"volume":7.169476,"closeTime":1598040899999},{"openTime":1598040900000,"open":11706.81,"high":11712.33,"low":11691.66,"close":11697.65,"volume":47.786337,"closeTime":1598041799999},{"openTime":1598041800000,"open":11698.55,"high":11702.2,"low":11669.33,"close":11672.78,"volume":18.120057,"closeTime":1598042699999},{"openTime":1598042700000,"open":11677.54,"high":11678.76,"low":11613.58,"close":11616.01,"volume":33.542165,"closeTime":1598043599999},{"openTime":1598043600000,"open":11613.75,"high":11650.6,"low":11590.5,"close":11599.75,"volume":15.989771,"closeTime":1598044499999},{"openTime":1598044500000,"open":11599.73,"high":11621.85,"low":11502.57,"close":11573.24,"volume":52.150488,"closeTime":1598045399999},{"openTime":1598045400000,"open":11571.77,"high":11612.21,"low":11510.36,"close":11540.3,"volume":28.244929,"closeTime":1598046299999},{"openTime":1598046300000,"open":11541.16,"high":11545.99,"low":11489.99,"close":11531.09,"volume":29.504747,"closeTime":1598047199999},{"openTime":1598047200000,"open":11532.84,"high":11592.3,"low":11514.26,"close":11587.88,"volume":13.918313,"closeTime":1598048099999},{"openTime":1598048100000,"open":11590.85,"high":11592.22,"low":11553,"close":11585.08,"volume":8.35867,"closeTime":1598048999999},{"openTime":1598049000000,"open":11584.29,"high":11591.15,"low":11545.24,"close":11569.48,"volume":7.62234,"closeTime":1598049899999},{"openTime":1598049900000,"open":11564.19,"high":11588.83,"low":11545.37,"close":11550.89,"volume":11.969357,"closeTime":1598050799999},{"openTime":1598050800000,"open":11547.86,"high":11577.61,"low":11541.42,"close":11562.45,"volume":8.02996,"closeTime":1598051699999},{"openTime":1598051700000,"open":11562.45,"high":11562.45,"low":11509.71,"close":11511.13,"volume":10.736132,"closeTime":1598052599999},{"openTime":1598052600000,"open":11514.94,"high":11534.72,"low":11490.32,"close":11515.67,"volume":15.077446,"closeTime":1598053499999},{"openTime":1598053500000,"open":11511.53,"high":11532.49,"low":11504.73,"close":11527.46,"volume":12.237803,"closeTime":1598054399999},{"openTime":1598054400000,"open":11525.69,"high":11538.49,"low":11451.3,"close":11456.94,"volume":21.837233,"closeTime":1598055299999},{"openTime":1598055300000,"open":11451.31,"high":11484.93,"low":11399.6,"close":11425.18,"volume":52.870425,"closeTime":1598056199999},{"openTime":1598056200000,"open":11418.69,"high":11461.6,"low":11409.61,"close":11451.18,"volume":36.775966,"closeTime":1598057099999},{"openTime":1598057100000,"open":11451.18,"high":11451.18,"low":11402.25,"close":11416.68,"volume":42.753297,"closeTime":1598057999999},{"openTime":1598058000000,"open":11416.93,"high":11428.8,"low":11372.33,"close":11399.63,"volume":33.360695,"closeTime":1598058899999},{"openTime":1598058900000,"open":11403.63,"high":11450.91,"low":11399.34,"close":11434.64,"volume":17.30151,"closeTime":1598059799999},{"openTime":1598059800000,"open":11435.02,"high":11457.35,"low":11412.9,"close":11422.76,"volume":34.439428,"closeTime":1598060699999},{"openTime":1598060700000,"open":11418.57,"high":11453.66,"low":11409.74,"close":11450.06,"volume":18.031875,"closeTime":1598061599999},{"openTime":1598061600000,"open":11448.31,"high":11480.67,"low":11446.96,"close":11457.76,"volume":12.335146,"closeTime":1598062499999},{"openTime":1598062500000,"open":11468.96,"high":11468.96,"low":11402.83,"close":11437.04,"volume":65.145626,"closeTime":1598063399999},{"openTime":1598063400000,"open":11437.03,"high":11456.04,"low":11420.85,"close":11456.03,"volume":16.928101,"closeTime":1598064299999},{"openTime":1598064300000,"open":11446.45,"high":11457.7,"low":11439.92,"close":11455.95,"volume":6.925332,"closeTime":1598065199999},{"openTime":1598065200000,"open":11456.94,"high":11474.76,"low":11451.29,"close":11469.91,"volume":10.809691,"closeTime":1598066099999},{"openTime":1598066100000,"open":11467.52,"high":11467.52,"low":11438.75,"close":11438.75,"volume":14.090581,"closeTime":1598066999999},{"openTime":1598067000000,"open":11442.85,"high":11471.61,"low":11442.85,"close":11470.63,"volume":9.343752,"closeTime":1598067899999},{"openTime":1598067900000,"open":11464.25,"high":11478.07,"low":11456.26,"close":11476.75,"volume":1.877052,"closeTime":1598068799999},{"openTime":1598068800000,"open":11470.45,"high":11470.45,"low":11444.01,"close":11452.91,"volume":9.389789,"closeTime":1598069699999},{"openTime":1598069700000,"open":11451.17,"high":11462.49,"low":11436.02,"close":11438.98,"volume":3.166719,"closeTime":1598070599999},{"openTime":1598070600000,"open":11438.98,"high":11450.19,"low":11417.2,"close":11421.98,"volume":7.476696,"closeTime":1598071499999},{"openTime":1598071500000,"open":11423.98,"high":11438.46,"low":11412.92,"close":11416.31,"volume":7.553481,"closeTime":1598072399999},{"openTime":1598072400000,"open":11424.9,"high":11454.49,"low":11424.9,"close":11449.12,"volume":5.741993,"closeTime":1598073299999},{"openTime":1598073300000,"open":11448.9,"high":11466.83,"low":11448.9,"close":11453.84,"volume":3.489097,"closeTime":1598074199999},{"openTime":1598074200000,"open":11457.1,"high":11472.23,"low":11455.62,"close":11465.36,"volume":3.287447,"closeTime":1598075099999},{"openTime":1598075100000,"open":11465.06,"high":11478.39,"low":11458.29,"close":11463.06,"volume":4.018673,"closeTime":1598075999999},{"openTime":1598076000000,"open":11475.12,"high":11498.52,"low":11470,"close":11484.11,"volume":18.782262,"closeTime":1598076899999},{"openTime":1598076900000,"open":11484.11,"high":11575.14,"low":11483.44,"close":11575.14,"volume":11.439625,"closeTime":1598077799999},{"openTime":1598077800000,"open":11576.53,"high":11584.53,"low":11539.23,"close":11542.81,"volume":8.466957,"closeTime":1598078699999},{"openTime":1598078700000,"open":11546.16,"high":11564.18,"low":11539.91,"close":11562.6,"volume":8.546597,"closeTime":1598079599999},{"openTime":1598079600000,"open":11561.93,"high":11564.15,"low":11531.68,"close":11556.11,"volume":5.134387,"closeTime":1598080499999},{"openTime":1598080500000,"open":11553.35,"high":11572.53,"low":11532.96,"close":11568.17,"volume":9.29639,"closeTime":1598081399999},{"openTime":1598081400000,"open":11569.62,"high":11588.53,"low":11558.52,"close":11584.2,"volume":6.820579,"closeTime":1598082299999},{"openTime":1598082300000,"open":11577.78,"high":11587.19,"low":11571.22,"close":11580.54,"volume":9.341551,"closeTime":1598083199999},{"openTime":1598083200000,"open":11582.16,"high":11598.54,"low":11551.19,"close":11585.75,"volume":23.207818,"closeTime":1598084099999},{"openTime":1598084100000,"open":11586.93,"high":11621.47,"low":11570.33,"close":11608.09,"volume":21.461193,"closeTime":1598084999999},{"openTime":1598085000000,"open":11609.05,"high":11613.61,"low":11588.54,"close":11590.81,"volume":9.195534,"closeTime":1598085899999},{"openTime":1598085900000,"open":11588.37,"high":11598.96,"low":11572.99,"close":11574.66,"volume":17.379442,"closeTime":1598086799999},{"openTime":1598086800000,"open":11576.63,"high":11581.69,"low":11555.79,"close":11565.86,"volume":5.494022,"closeTime":1598087699999},{"openTime":1598087700000,"open":11565.68,"high":11569.46,"low":11541.87,"close":11559.49,"volume":4.703256,"closeTime":1598088599999},{"openTime":1598088600000,"open":11555.29,"high":11579.06,"low":11555.29,"close":11579.06,"volume":3.092651,"closeTime":1598089499999},{"openTime":1598089500000,"open":11577.46,"high":11584.38,"low":11567.5,"close":11584.38,"volume":2.81825,"closeTime":1598090399999},{"openTime":1598090400000,"open":11589,"high":11599.35,"low":11558.81,"close":11592.21,"volume":20.017189,"closeTime":1598091299999},{"openTime":1598091300000,"open":11590.61,"high":11597.64,"low":11578.14,"close":11595.61,"volume":2.1118,"closeTime":1598092199999},{"openTime":1598092200000,"open":11591.71,"high":11598.89,"low":11586.33,"close":11586.78,"volume":2.959506,"closeTime":1598093099999},{"openTime":1598093100000,"open":11586.46,"high":11592.27,"low":11563.22,"close":11569.71,"volume":6.82622,"closeTime":1598093999999},{"openTime":1598094000000,"open":11570.66,"high":11579.62,"low":11556.76,"close":11558.76,"volume":3.850583,"closeTime":1598094899999},{"openTime":1598094900000,"open":11564.81,"high":11568.82,"low":11546.83,"close":11549.42,"volume":16.188716,"closeTime":1598095799999},{"openTime":1598095800000,"open":11550.5,"high":11566.99,"low":11547.56,"close":11556.75,"volume":8.90632,"closeTime":1598096699999},{"openTime":1598096700000,"open":11561.08,"high":11564.43,"low":11543.05,"close":11561.4,"volume":6.933054,"closeTime":1598097599999},{"openTime":1598097600000,"open":11567.27,"high":11594.1,"low":11567.27,"close":11591.58,"volume":3.595933,"closeTime":1598098499999},{"openTime":1598098500000,"open":11587.82,"high":11593.87,"low":11576.44,"close":11578.44,"volume":3.907701,"closeTime":1598099399999},{"openTime":1598099400000,"open":11578.44,"high":11611.07,"low":11573.46,"close":11602.83,"volume":4.933501,"closeTime":1598100299999},{"openTime":1598100300000,"open":11606.06,"high":11610.42,"low":11586.12,"close":11593.77,"volume":3.899152,"closeTime":1598101199999},{"openTime":1598101200000,"open":11593.8,"high":11601.84,"low":11570.06,"close":11573.55,"volume":2.556733,"closeTime":1598102099999},{"openTime":1598102100000,"open":11574.08,"high":11583.29,"low":11563.62,"close":11583.29,"volume":5.793913,"closeTime":1598102999999},{"openTime":1598103000000,"open":11583.29,"high":11590.74,"low":11573.29,"close":11582.37,"volume":5.801299,"closeTime":1598103899999},{"openTime":1598103900000,"open":11582.37,"high":11602.7,"low":11582.37,"close":11602.7,"volume":7.161917,"closeTime":1598104799999},{"openTime":1598104800000,"open":11603.44,"high":11611.04,"low":11578.03,"close":11578.03,"volume":7.329902,"closeTime":1598105699999},{"openTime":1598105700000,"open":11577.77,"high":11589.48,"low":11572.57,"close":11586.92,"volume":6.163703,"closeTime":1598106599999},{"openTime":1598106600000,"open":11589.01,"high":11605.14,"low":11587.94,"close":11604.05,"volume":4.963011,"closeTime":1598107499999},{"openTime":1598107500000,"open":11606.3,"high":11650.89,"low":11606.3,"close":11623.8,"volume":12.173602,"closeTime":1598108399999},{"openTime":1598108400000,"open":11626.98,"high":11640.48,"low":11610.93,"close":11611.64,"volume":3.099789,"closeTime":1598109299999},{"openTime":1598109300000,"open":11615.79,"high":11630.31,"low":11603.41,"close":11608.11,"volume":4.7341,"closeTime":1598110199999},{"openTime":1598110200000,"open":11604.78,"high":11615.59,"low":11604.18,"close":11615.52,"volume":17.541872,"closeTime":1598111099999},{"openTime":1598111100000,"open":11611.91,"high":11612.43,"low":11583.14,"close":11588.44,"volume":15.754852,"closeTime":1598111999999},{"openTime":1598112000000,"open":11587.04,"high":11595.12,"low":11570.37,"close":11579.33,"volume":8.682175,"closeTime":1598112899999},{"openTime":1598112900000,"open":11581.06,"high":11590.52,"low":11569.73,"close":11580.29,"volume":16.889044,"closeTime":1598113799999},{"openTime":1598113800000,"open":11576.86,"high":11583.13,"low":11561,"close":11567.11,"volume":12.119601,"closeTime":1598114699999},{"openTime":1598114700000,"open":11565.3,"high":11588.79,"low":11558.54,"close":11588.79,"volume":8.197336,"closeTime":1598115599999},{"openTime":1598115600000,"open":11588.12,"high":11594.33,"low":11559.99,"close":11579.74,"volume":37.351502,"closeTime":1598116499999},{"openTime":1598116500000,"open":11581.35,"high":11599.4,"low":11565.25,"close":11591.31,"volume":8.190604,"closeTime":1598117399999},{"openTime":1598117400000,"open":11591.31,"high":11613.42,"low":11590.22,"close":11612.53,"volume":7.478596,"closeTime":1598118299999},{"openTime":1598118300000,"open":11613.41,"high":11613.42,"low":11595.57,"close":11607.9,"volume":12.713024,"closeTime":1598119199999},{"openTime":1598119200000,"open":11605.39,"high":11616.84,"low":11605.39,"close":11613.36,"volume":5.088171,"closeTime":1598120099999},{"openTime":1598120100000,"open":11611,"high":11616.53,"low":11597.92,"close":11606.28,"volume":3.819047,"closeTime":1598120999999},{"openTime":1598121000000,"open":11602.74,"high":11614.56,"low":11600.46,"close":11612.42,"volume":10.800267,"closeTime":1598121899999},{"openTime":1598121900000,"open":11615.31,"high":11619.86,"low":11598.91,"close":11608.43,"volume":9.944088,"closeTime":1598122799999},{"openTime":1598122800000,"open":11608.4,"high":11614.22,"low":11593.98,"close":11593.98,"volume":6.280838,"closeTime":1598123699999},{"openTime":1598123700000,"open":11593.98,"high":11598.17,"low":11587.86,"close":11597.03,"volume":6.143924,"closeTime":1598124599999},{"openTime":1598124600000,"open":11597.51,"high":11610.26,"low":11595.66,"close":11601.42,"volume":9.502212,"closeTime":1598125499999},{"openTime":1598125500000,"open":11599.13,"high":11599.13,"low":11584.39,"close":11590.36,"volume":4.357992,"closeTime":1598126399999},{"openTime":1598126400000,"open":11592.09,"high":11598.05,"low":11574.66,"close":11586.74,"volume":8.516771,"closeTime":1598127299999},{"openTime":1598127300000,"open":11585.58,"high":11590.6,"low":11577.05,"close":11583.93,"volume":4.358692,"closeTime":1598128199999},{"openTime":1598128200000,"open":11584.27,"high":11604.3,"low":11584.27,"close":11600.68,"volume":4.266138,"closeTime":1598129099999},{"openTime":1598129100000,"open":11598.2,"high":11613.87,"low":11595.97,"close":11613.13,"volume":3.359464,"closeTime":1598129999999},{"openTime":1598130000000,"open":11607.67,"high":11611.87,"low":11605.98,"close":11606,"volume":9.629454,"closeTime":1598130899999},{"openTime":1598130900000,"open":11604.88,"high":11640.55,"low":11599.77,"close":11634.66,"volume":25.153668,"closeTime":1598131799999},{"openTime":1598131800000,"open":11638.55,"high":11678.41,"low":11638.54,"close":11676.05,"volume":8.930496,"closeTime":1598132699999},{"openTime":1598132700000,"open":11677.65,"high":11684.27,"low":11657.32,"close":11674.18,"volume":6.32012,"closeTime":1598133599999},{"openTime":1598133600000,"open":11674.98,"high":11686.76,"low":11645.52,"close":11672.55,"volume":5.514755,"closeTime":1598134499999},{"openTime":1598134500000,"open":11670.29,"high":11671.3,"low":11652.07,"close":11661.3,"volume":4.005542,"closeTime":1598135399999},{"openTime":1598135400000,"open":11662.14,"high":11670.24,"low":11651.38,"close":11667.66,"volume":3.855091,"closeTime":1598136299999},{"openTime":1598136300000,"open":11669.34,"high":11669.34,"low":11649.13,"close":11667,"volume":1.548373,"closeTime":1598137199999},{"openTime":1598137200000,"open":11669.7,"high":11676.2,"low":11664.26,"close":11675.57,"volume":1.808273,"closeTime":1598138099999},{"openTime":1598138100000,"open":11676.24,"high":11690.36,"low":11672.89,"close":11677.65,"volume":3.309177,"closeTime":1598138999999},{"openTime":1598139000000,"open":11676.81,"high":11687.57,"low":11670.46,"close":11681.73,"volume":5.019333,"closeTime":1598139899999},{"openTime":1598139900000,"open":11680.97,"high":11689.65,"low":11669.62,"close":11669.62,"volume":2.293536,"closeTime":1598140799999},{"openTime":1598140800000,"open":11669.63,"high":11690.72,"low":11662.56,"close":11668.12,"volume":12.115299,"closeTime":1598141699999},{"openTime":1598141700000,"open":11663.01,"high":11663.01,"low":11647.1,"close":11654.26,"volume":3.680209,"closeTime":1598142599999},{"openTime":1598142600000,"open":11652.94,"high":11654.26,"low":11625.12,"close":11642.65,"volume":6.605893,"closeTime":1598143499999},{"openTime":1598143500000,"open":11636.67,"high":11649.55,"low":11631.61,"close":11647.5,"volume":3.153149,"closeTime":1598144399999},{"openTime":1598144400000,"open":11647.49,"high":11651.4,"low":11615.78,"close":11632.5,"volume":11.081827,"closeTime":1598145299999},{"openTime":1598145300000,"open":11636.8,"high":11650.35,"low":11625.6,"close":11647.6,"volume":3.181022,"closeTime":1598146199999},{"openTime":1598146200000,"open":11648.47,"high":11649.44,"low":11625.91,"close":11634.38,"volume":6.376329,"closeTime":1598147099999},{"openTime":1598147100000,"open":11636.34,"high":11651.9,"low":11636.34,"close":11650.82,"volume":4.281659,"closeTime":1598147999999},{"openTime":1598148000000,"open":11651.92,"high":11653.93,"low":11629.29,"close":11633.83,"volume":5.002942,"closeTime":1598148899999},{"openTime":1598148900000,"open":11636.32,"high":11636.46,"low":11609.46,"close":11619.37,"volume":13.842199,"closeTime":1598149799999},{"openTime":1598149800000,"open":11619.37,"high":11629.41,"low":11609.09,"close":11609.95,"volume":5.124179,"closeTime":1598150699999},{"openTime":1598150700000,"open":11613.18,"high":11629.84,"low":11610.91,"close":11610.91,"volume":4.731257,"closeTime":1598151599999},{"openTime":1598151600000,"open":11607.68,"high":11632.24,"low":11601.99,"close":11632.24,"volume":3.914042,"closeTime":1598152499999},{"openTime":1598152500000,"open":11623.39,"high":11625.62,"low":11600.49,"close":11601.55,"volume":2.379265,"closeTime":1598153399999},{"openTime":1598153400000,"open":11600.01,"high":11605.85,"low":11596.96,"close":11596.96,"volume":3.183431,"closeTime":1598154299999},{"openTime":1598154300000,"open":11599.66,"high":11608.36,"low":11592.88,"close":11606.59,"volume":1.003767,"closeTime":1598155199999},{"openTime":1598155200000,"open":11604.87,"high":11610.97,"low":11592.93,"close":11592.93,"volume":2.286779,"closeTime":1598156099999},{"openTime":1598156100000,"open":11592.69,"high":11612.54,"low":11592.14,"close":11606.01,"volume":16.707972,"closeTime":1598156999999},{"openTime":1598157000000,"open":11600.25,"high":11619.4,"low":11592.22,"close":11615.38,"volume":3.554885,"closeTime":1598157899999},{"openTime":1598157900000,"open":11612.03,"high":11616.04,"low":11608.04,"close":11610,"volume":1.23835,"closeTime":1598158799999},{"openTime":1598158800000,"open":11605.88,"high":11605.88,"low":11586.34,"close":11593.76,"volume":3.93215,"closeTime":1598159699999},{"openTime":1598159700000,"open":11588.42,"high":11598.48,"low":11582.31,"close":11594.52,"volume":2.503086,"closeTime":1598160599999},{"openTime":1598160600000,"open":11593.13,"high":11594.47,"low":11569.22,"close":11576.63,"volume":2.836837,"closeTime":1598161499999},{"openTime":1598161500000,"open":11570.46,"high":11587.36,"low":11563.64,"close":11583.49,"volume":3.74397,"closeTime":1598162399999},{"openTime":1598162400000,"open":11576.44,"high":11604.54,"low":11576.23,"close":11601.47,"volume":1.712081,"closeTime":1598163299999},{"openTime":1598163300000,"open":11601.47,"high":11603.04,"low":11588.26,"close":11598.31,"volume":2.499105,"closeTime":1598164199999},{"openTime":1598164200000,"open":11593.14,"high":11603.13,"low":11591.49,"close":11601.1,"volume":1.384084,"closeTime":1598165099999},{"openTime":1598165100000,"open":11597.54,"high":11618.08,"low":11597.53,"close":11612.2,"volume":2.776517,"closeTime":1598165999999},{"openTime":1598166000000,"open":11611.67,"high":11623.49,"low":11610.99,"close":11617.34,"volume":2.760826,"closeTime":1598166899999},{"openTime":1598166900000,"open":11617.36,"high":11617.36,"low":11603.9,"close":11606.23,"volume":3.462155,"closeTime":1598167799999},{"openTime":1598167800000,"open":11608.6,"high":11626.74,"low":11605.83,"close":11625.02,"volume":2.346383,"closeTime":1598168699999},{"openTime":1598168700000,"open":11625.66,"high":11628.09,"low":11618.03,"close":11620.61,"volume":2.289739,"closeTime":1598169599999},{"openTime":1598169600000,"open":11620.61,"high":11623.45,"low":11587.31,"close":11590.3,"volume":5.256822,"closeTime":1598170499999},{"openTime":1598170500000,"open":11588.82,"high":11588.82,"low":11571.54,"close":11584.47,"volume":5.402982,"closeTime":1598171399999},{"openTime":1598171400000,"open":11584.48,"high":11596.59,"low":11575.26,"close":11575.26,"volume":2.397666,"closeTime":1598172299999},{"openTime":1598172300000,"open":11579.09,"high":11590.43,"low":11574.48,"close":11577.08,"volume":2.459564,"closeTime":1598173199999},{"openTime":1598173200000,"open":11575.01,"high":11596.99,"low":11547.17,"close":11587.38,"volume":4.728551,"closeTime":1598174099999},{"openTime":1598174100000,"open":11591.13,"high":11605.56,"low":11585.94,"close":11597.16,"volume":1.926766,"closeTime":1598174999999},{"openTime":1598175000000,"open":11593.32,"high":11605.37,"low":11585.68,"close":11602.77,"volume":2.773196,"closeTime":1598175899999},{"openTime":1598175900000,"open":11604.13,"high":11607.03,"low":11580,"close":11593.03,"volume":44.304187,"closeTime":1598176799999},{"openTime":1598176800000,"open":11588.33,"high":11601.07,"low":11561.83,"close":11561.83,"volume":10.271537,"closeTime":1598177699999},{"openTime":1598177700000,"open":11560.42,"high":11577.09,"low":11560.42,"close":11565.41,"volume":1.497449,"closeTime":1598178599999},{"openTime":1598178600000,"open":11563.08,"high":11584.44,"low":11552.03,"close":11558.31,"volume":9.947843,"closeTime":1598179499999},{"openTime":1598179500000,"open":11558.7,"high":11560.39,"low":11522.84,"close":11532.79,"volume":12.16008,"closeTime":1598180399999},{"openTime":1598180400000,"open":11528.55,"high":11551.13,"low":11525.96,"close":11539.22,"volume":11.11699,"closeTime":1598181299999},{"openTime":1598181300000,"open":11535.86,"high":11548.54,"low":11535.86,"close":11538.02,"volume":3.81295,"closeTime":1598182199999},{"openTime":1598182200000,"open":11540,"high":11558.64,"low":11534.24,"close":11535.37,"volume":7.435386,"closeTime":1598183099999},{"openTime":1598183100000,"open":11529.85,"high":11544.92,"low":11520.66,"close":11530.84,"volume":12.86342,"closeTime":1598183999999},{"openTime":1598184000000,"open":11535.54,"high":11562.21,"low":11530.83,"close":11547.32,"volume":8.538338,"closeTime":1598184899999},{"openTime":1598184900000,"open":11552.14,"high":11565.21,"low":11549.12,"close":11555.28,"volume":6.567459,"closeTime":1598185799999},{"openTime":1598185800000,"open":11555.29,"high":11559.1,"low":11535.19,"close":11552.72,"volume":3.702063,"closeTime":1598186699999},{"openTime":1598186700000,"open":11545.34,"high":11567.69,"low":11545.34,"close":11564.14,"volume":3.330542,"closeTime":1598187599999},{"openTime":1598187600000,"open":11566.7,"high":11574.25,"low":11560.73,"close":11564.87,"volume":1.18788,"closeTime":1598188499999},{"openTime":1598188500000,"open":11561.21,"high":11633.61,"low":11551.69,"close":11633.61,"volume":8.461632,"closeTime":1598189399999},{"openTime":1598189400000,"open":11634.61,"high":11671.4,"low":11624.29,"close":11624.29,"volume":18.821332,"closeTime":1598190299999},{"openTime":1598190300000,"open":11623.02,"high":11626.01,"low":11577.28,"close":11598.19,"volume":17.393581,"closeTime":1598191199999},{"openTime":1598191200000,"open":11593.73,"high":11624.05,"low":11587.47,"close":11621.53,"volume":2.842489,"closeTime":1598192099999},{"openTime":1598192100000,"open":11621.06,"high":11621.64,"low":11600.8,"close":11614.44,"volume":5.946367,"closeTime":1598192999999},{"openTime":1598193000000,"open":11614.44,"high":11622.21,"low":11600,"close":11605.47,"volume":7.581028,"closeTime":1598193899999},{"openTime":1598193900000,"open":11608.27,"high":11626.3,"low":11608.27,"close":11623.02,"volume":3.443947,"closeTime":1598194799999},{"openTime":1598194800000,"open":11631.69,"high":11647.22,"low":11628.08,"close":11636.21,"volume":6.207704,"closeTime":1598195699999},{"openTime":1598195700000,"open":11632.27,"high":11647.78,"low":11612.58,"close":11630.26,"volume":21.240561,"closeTime":1598196599999},{"openTime":1598196600000,"open":11631.1,"high":11640.06,"low":11615.39,"close":11636.04,"volume":5.145958,"closeTime":1598197499999},{"openTime":1598197500000,"open":11636.84,"high":11660.83,"low":11636.81,"close":11654.9,"volume":4.284872,"closeTime":1598198399999},{"openTime":1598198400000,"open":11654,"high":11661.91,"low":11631.49,"close":11631.49,"volume":2.843447,"closeTime":1598199299999},{"openTime":1598199300000,"open":11635.6,"high":11641.58,"low":11622.85,"close":11624.7,"volume":7.516275,"closeTime":1598200199999},{"openTime":1598200200000,"open":11626.34,"high":11649.82,"low":11623.66,"close":11646.83,"volume":3.98253,"closeTime":1598201099999},{"openTime":1598201100000,"open":11646.19,"high":11646.36,"low":11621.32,"close":11634.78,"volume":3.563338,"closeTime":1598201999999},{"openTime":1598202000000,"open":11638.69,"high":11643.38,"low":11628.34,"close":11628.34,"volume":3.42895,"closeTime":1598202899999},{"openTime":1598202900000,"open":11625.79,"high":11649.79,"low":11624.65,"close":11649.79,"volume":6.431338,"closeTime":1598203799999},{"openTime":1598203800000,"open":11648.68,"high":11658.87,"low":11646.48,"close":11647.2,"volume":4.719417,"closeTime":1598204699999},{"openTime":1598204700000,"open":11647.2,"high":11652.12,"low":11631.89,"close":11635.49,"volume":7.771316,"closeTime":1598205599999},{"openTime":1598205600000,"open":11636.22,"high":11648.83,"low":11627.99,"close":11646.2,"volume":8.100872,"closeTime":1598206499999},{"openTime":1598206500000,"open":11640.09,"high":11675.7,"low":11640.09,"close":11675.3,"volume":6.884737,"closeTime":1598207399999},{"openTime":1598207400000,"open":11675.3,"high":11681.46,"low":11662.69,"close":11665.04,"volume":7.709397,"closeTime":1598208299999},{"openTime":1598208300000,"open":11663.94,"high":11669.52,"low":11647.13,"close":11669.52,"volume":7.392051,"closeTime":1598209199999},{"openTime":1598209200000,"open":11666.6,"high":11681.11,"low":11654.38,"close":11672.92,"volume":8.404448,"closeTime":1598210099999},{"openTime":1598210100000,"open":11670.46,"high":11679.23,"low":11664.2,"close":11673.25,"volume":7.033549,"closeTime":1598210999999},{"openTime":1598211000000,"open":11675.63,"high":11695.93,"low":11672.71,"close":11685.01,"volume":8.23623,"closeTime":1598211899999},{"openTime":1598211900000,"open":11692.7,"high":11697.23,"low":11667.75,"close":11685.06,"volume":13.820991,"closeTime":1598212799999},{"openTime":1598212800000,"open":11689.09,"high":11719.22,"low":11689.09,"close":11704.97,"volume":22.460041,"closeTime":1598213699999},{"openTime":1598213700000,"open":11704.48,"high":11716.48,"low":11693.4,"close":11700.89,"volume":6.978324,"closeTime":1598214599999},{"openTime":1598214600000,"open":11707.4,"high":11709.9,"low":11686.64,"close":11692.11,"volume":5.214864,"closeTime":1598215499999},{"openTime":1598215500000,"open":11693.61,"high":11695.06,"low":11670.71,"close":11673.58,"volume":6.314678,"closeTime":1598216399999},{"openTime":1598216400000,"open":11670.8,"high":11674.93,"low":11659.08,"close":11665.59,"volume":4.983453,"closeTime":1598217299999},{"openTime":1598217300000,"open":11657.81,"high":11659.85,"low":11643.88,"close":11647.17,"volume":5.535708,"closeTime":1598218199999},{"openTime":1598218200000,"open":11646.42,"high":11680.35,"low":11646.42,"close":11676.45,"volume":3.737545,"closeTime":1598219099999},{"openTime":1598219100000,"open":11674.68,"high":11674.68,"low":11652.33,"close":11673.38,"volume":2.528712,"closeTime":1598219999999},{"openTime":1598220000000,"open":11673.67,"high":11686.03,"low":11670.24,"close":11686.03,"volume":18.869265,"closeTime":1598220899999},{"openTime":1598220900000,"open":11685.37,"high":11685.45,"low":11652.48,"close":11653.61,"volume":2.653956,"closeTime":1598221799999},{"openTime":1598221800000,"open":11655.39,"high":11663.25,"low":11640.26,"close":11658.72,"volume":25.927287,"closeTime":1598222699999},{"openTime":1598222700000,"open":11660.84,"high":11661.62,"low":11647.16,"close":11647.16,"volume":7.04314,"closeTime":1598223599999},{"openTime":1598223600000,"open":11652.47,"high":11667.26,"low":11652.47,"close":11664.44,"volume":4.627914,"closeTime":1598224499999},{"openTime":1598224500000,"open":11665.2,"high":11678.86,"low":11665.2,"close":11673.77,"volume":2.539944,"closeTime":1598225399999},{"openTime":1598225400000,"open":11673.14,"high":11681.62,"low":11671.06,"close":11671.52,"volume":2.424871,"closeTime":1598226299999},{"openTime":1598226300000,"open":11669.19,"high":11671.76,"low":11647.68,"close":11650.81,"volume":2.812655,"closeTime":1598227199999},{"openTime":1598227200000,"open":11653.07,"high":11653.08,"low":11605,"close":11605,"volume":14.386062,"closeTime":1598228099999},{"openTime":1598228100000,"open":11607.02,"high":11628.97,"low":11588.82,"close":11628.97,"volume":30.010396,"closeTime":1598228999999},{"openTime":1598229000000,"open":11628.18,"high":11630.54,"low":11618.39,"close":11623.83,"volume":3.856641,"closeTime":1598229899999},{"openTime":1598229900000,"open":11616.2,"high":11638.31,"low":11616.16,"close":11632.81,"volume":13.631584,"closeTime":1598230799999},{"openTime":1598230800000,"open":11631.75,"high":11633.62,"low":11605.99,"close":11609.32,"volume":9.922289,"closeTime":1598231699999},{"openTime":1598231700000,"open":11609.38,"high":11626.14,"low":11607.69,"close":11624.88,"volume":6.375,"closeTime":1598232599999},{"openTime":1598232600000,"open":11626.05,"high":11632.15,"low":11622.19,"close":11625.41,"volume":8.608885,"closeTime":1598233499999},{"openTime":1598233500000,"open":11622.2,"high":11638.93,"low":11617.23,"close":11635.56,"volume":7.786024,"closeTime":1598234399999},{"openTime":1598234400000,"open":11638.86,"high":11662.54,"low":11637.93,"close":11657.76,"volume":2.333069,"closeTime":1598235299999},{"openTime":1598235300000,"open":11658.18,"high":11669.82,"low":11657.39,"close":11662.11,"volume":3.330177,"closeTime":1598236199999},{"openTime":1598236200000,"open":11661.6,"high":11670.13,"low":11658,"close":11666.14,"volume":3.197122,"closeTime":1598237099999},{"openTime":1598237100000,"open":11660.37,"high":11668.67,"low":11647.71,"close":11654.82,"volume":4.34737,"closeTime":1598237999999},{"openTime":1598238000000,"open":11652.49,"high":11678.71,"low":11649.65,"close":11678.71,"volume":3.226023,"closeTime":1598238899999},{"openTime":1598238900000,"open":11675.47,"high":11688.65,"low":11675.47,"close":11688.65,"volume":3.787275,"closeTime":1598239799999},{"openTime":1598239800000,"open":11684.19,"high":11688.11,"low":11675.5,"close":11683.66,"volume":4.843245,"closeTime":1598240699999},{"openTime":1598240700000,"open":11684.08,"high":11685.41,"low":11658.49,"close":11684.85,"volume":25.742628,"closeTime":1598241599999},{"openTime":1598241600000,"open":11684.77,"high":11692.77,"low":11671.25,"close":11676.83,"volume":11.041432,"closeTime":1598242499999},{"openTime":1598242500000,"open":11672.2,"high":11676.15,"low":11663.61,"close":11665.62,"volume":1.893413,"closeTime":1598243399999},{"openTime":1598243400000,"open":11667.56,"high":11670.54,"low":11657.18,"close":11669.31,"volume":2.624419,"closeTime":1598244299999},{"openTime":1598244300000,"open":11664.5,"high":11682.39,"low":11664.5,"close":11678.26,"volume":2.033663,"closeTime":1598245199999},{"openTime":1598245200000,"open":11684.26,"high":11684.33,"low":11675,"close":11675,"volume":1.902853,"closeTime":1598246099999},{"openTime":1598246100000,"open":11674.63,"high":11679.68,"low":11667.48,"close":11676.89,"volume":4.543388,"closeTime":1598246999999},{"openTime":1598247000000,"open":11678.98,"high":11682.49,"low":11654.21,"close":11654.78,"volume":2.430633,"closeTime":1598247899999},{"openTime":1598247900000,"open":11654.78,"high":11660.19,"low":11651.61,"close":11656.37,"volume":16.821131,"closeTime":1598248799999},{"openTime":1598248800000,"open":11654.47,"high":11681.7,"low":11642.29,"close":11678.52,"volume":7.81732,"closeTime":1598249699999},{"openTime":1598249700000,"open":11678.52,"high":11706.8,"low":11677.08,"close":11691.55,"volume":9.323097,"closeTime":1598250599999},{"openTime":1598250600000,"open":11691.55,"high":11736.38,"low":11688.3,"close":11730.15,"volume":15.59714,"closeTime":1598251499999},{"openTime":1598251500000,"open":11730,"high":11755.57,"low":11725.04,"close":11755.55,"volume":18.103961,"closeTime":1598252399999},{"openTime":1598252400000,"open":11755.57,"high":11780,"low":11754.69,"close":11761.62,"volume":12.534726,"closeTime":1598253299999},{"openTime":1598253300000,"open":11764.83,"high":11768.41,"low":11754.22,"close":11763.32,"volume":7.486219,"closeTime":1598254199999},{"openTime":1598254200000,"open":11766.94,"high":11775.76,"low":11745.89,"close":11745.89,"volume":7.109156,"closeTime":1598255099999},{"openTime":1598255100000,"open":11744.57,"high":11763.79,"low":11741.63,"close":11763.62,"volume":6.02939,"closeTime":1598255999999},{"openTime":1598256000000,"open":11760.3,"high":11798.86,"low":11760.3,"close":11788.39,"volume":10.519604,"closeTime":1598256899999},{"openTime":1598256900000,"open":11790.48,"high":11809.66,"low":11773.76,"close":11784.75,"volume":31.495026,"closeTime":1598257799999},{"openTime":1598257800000,"open":11787.08,"high":11788.17,"low":11765,"close":11773.09,"volume":3.566186,"closeTime":1598258699999},{"openTime":1598258700000,"open":11778.72,"high":11794.38,"low":11767.31,"close":11785.31,"volume":7.106954,"closeTime":1598259599999},{"openTime":1598259600000,"open":11784.56,"high":11792.01,"low":11776.88,"close":11776.88,"volume":12.754815,"closeTime":1598260499999},{"openTime":1598260500000,"open":11773.57,"high":11782.59,"low":11764.55,"close":11782.59,"volume":3.608179,"closeTime":1598261399999},{"openTime":1598261400000,"open":11782.59,"high":11783.43,"low":11763.34,"close":11769.99,"volume":33.537889,"closeTime":1598262299999},{"openTime":1598262300000,"open":11769.11,"high":11784.21,"low":11764.31,"close":11784.13,"volume":7.318149,"closeTime":1598263199999},{"openTime":1598263200000,"open":11784.21,"high":11804.32,"low":11784.21,"close":11802.06,"volume":5.256577,"closeTime":1598264099999},{"openTime":1598264100000,"open":11800.08,"high":11800.44,"low":11779.06,"close":11779.06,"volume":3.522329,"closeTime":1598264999999},{"openTime":1598265000000,"open":11778.61,"high":11793.06,"low":11769.31,"close":11789.55,"volume":7.542764,"closeTime":1598265899999},{"openTime":1598265900000,"open":11789.55,"high":11801.85,"low":11779.19,"close":11779.19,"volume":7.277856,"closeTime":1598266799999},{"openTime":1598266800000,"open":11781.63,"high":11816.06,"low":11781.63,"close":11812.26,"volume":15.53483,"closeTime":1598267699999},{"openTime":1598267700000,"open":11812.26,"high":11824.94,"low":11802.69,"close":11814.02,"volume":13.395837,"closeTime":1598268599999},{"openTime":1598268600000,"open":11804.63,"high":11828.15,"low":11790.15,"close":11790.15,"volume":11.139869,"closeTime":1598269499999},{"openTime":1598269500000,"open":11792.78,"high":11798.64,"low":11784.38,"close":11792.23,"volume":3.508737,"closeTime":1598270399999},{"openTime":1598270400000,"open":11797.52,"high":11820.52,"low":11786.63,"close":11818.4,"volume":6.392728,"closeTime":1598271299999},{"openTime":1598271300000,"open":11811.22,"high":11822.31,"low":11802.62,"close":11806.13,"volume":2.524646,"closeTime":1598272199999},{"openTime":1598272200000,"open":11805.92,"high":11810.18,"low":11785.28,"close":11785.3,"volume":5.707319,"closeTime":1598273099999},{"openTime":1598273100000,"open":11786.21,"high":11792.17,"low":11778,"close":11778.18,"volume":4.687557,"closeTime":1598273999999},{"openTime":1598274000000,"open":11778.75,"high":11795.11,"low":11778.75,"close":11785.9,"volume":2.14728,"closeTime":1598274899999},{"openTime":1598274900000,"open":11785.92,"high":11789.26,"low":11763.4,"close":11773.02,"volume":15.73839,"closeTime":1598275799999},{"openTime":1598275800000,"open":11775.1,"high":11794.08,"low":11772.42,"close":11794.08,"volume":3.77397,"closeTime":1598276699999},{"openTime":1598276700000,"open":11794.76,"high":11804.13,"low":11761.96,"close":11764.94,"volume":13.844223,"closeTime":1598277599999},{"openTime":1598277600000,"open":11765.23,"high":11765.23,"low":11747.1,"close":11759.7,"volume":16.756067,"closeTime":1598278499999},{"openTime":1598278500000,"open":11761.78,"high":11792.45,"low":11761.78,"close":11786.93,"volume":12.936717,"closeTime":1598279399999},{"openTime":1598279400000,"open":11782.59,"high":11784.54,"low":11745.34,"close":11753.31,"volume":20.360439,"closeTime":1598280299999},{"openTime":1598280300000,"open":11751.78,"high":11754.56,"low":11729.67,"close":11735.55,"volume":7.310969,"closeTime":1598281199999},{"openTime":1598281200000,"open":11728.78,"high":11756.54,"low":11723.47,"close":11747.01,"volume":17.212433,"closeTime":1598282099999},{"openTime":1598282100000,"open":11741.57,"high":11754.07,"low":11729.26,"close":11735.47,"volume":17.773223,"closeTime":1598282999999},{"openTime":1598283000000,"open":11735.47,"high":11743.93,"low":11728.79,"close":11736.45,"volume":4.36601,"closeTime":1598283899999},{"openTime":1598283900000,"open":11735.85,"high":11767.95,"low":11735.57,"close":11762.89,"volume":10.706493,"closeTime":1598284799999},{"openTime":1598284800000,"open":11764.71,"high":11765.51,"low":11740.37,"close":11740.37,"volume":8.528068,"closeTime":1598285699999},{"openTime":1598285700000,"open":11742.03,"high":11777.04,"low":11742.03,"close":11772.28,"volume":6.305247,"closeTime":1598286599999},{"openTime":1598286600000,"open":11771.68,"high":11785.14,"low":11762.06,"close":11765.38,"volume":7.674574,"closeTime":1598287499999},{"openTime":1598287500000,"open":11765.86,"high":11776.17,"low":11756.27,"close":11761.86,"volume":2.91326,"closeTime":1598288399999},{"openTime":1598288400000,"open":11761.86,"high":11763,"low":11752.49,"close":11752.75,"volume":2.394718,"closeTime":1598289299999},{"openTime":1598289300000,"open":11750.65,"high":11757.87,"low":11738.88,"close":11742.61,"volume":8.229993,"closeTime":1598290199999},{"openTime":1598290200000,"open":11736.06,"high":11750.23,"low":11731.58,"close":11744.24,"volume":13.444498,"closeTime":1598291099999},{"openTime":1598291100000,"open":11747.28,"high":11758.72,"low":11747.28,"close":11754.66,"volume":5.442459,"closeTime":1598291999999},{"openTime":1598292000000,"open":11749.19,"high":11757.71,"low":11732.51,"close":11733.47,"volume":6.783566,"closeTime":1598292899999},{"openTime":1598292900000,"open":11735.29,"high":11735.29,"low":11715,"close":11723.89,"volume":35.250336,"closeTime":1598293799999},{"openTime":1598293800000,"open":11723.9,"high":11735.06,"low":11716.73,"close":11723.8,"volume":10.853274,"closeTime":1598294699999},{"openTime":1598294700000,"open":11723.72,"high":11738.4,"low":11722,"close":11735.31,"volume":4.504648,"closeTime":1598295599999},{"openTime":1598295600000,"open":11735.53,"high":11736.33,"low":11699.49,"close":11704.97,"volume":13.186516,"closeTime":1598296499999},{"openTime":1598296500000,"open":11704.07,"high":11731.45,"low":11700.34,"close":11728.27,"volume":29.011135,"closeTime":1598297399999},{"openTime":1598297400000,"open":11730.32,"high":11739.8,"low":11723.04,"close":11739.15,"volume":7.214209,"closeTime":1598298299999},{"openTime":1598298300000,"open":11738.74,"high":11750,"low":11732.28,"close":11745.33,"volume":2.200617,"closeTime":1598299199999},{"openTime":1598299200000,"open":11745.43,"high":11745.43,"low":11734.65,"close":11737.25,"volume":5.0403,"closeTime":1598300099999},{"openTime":1598300100000,"open":11737.87,"high":11743.54,"low":11704.71,"close":11715.52,"volume":11.11027,"closeTime":1598300999999},{"openTime":1598301000000,"open":11717.76,"high":11736.25,"low":11717.41,"close":11731.93,"volume":5.423563,"closeTime":1598301899999},{"openTime":1598301900000,"open":11735.38,"high":11747.41,"low":11729.68,"close":11729.68,"volume":9.144098,"closeTime":1598302799999},{"openTime":1598302800000,"open":11730.23,"high":11747.3,"low":11715.05,"close":11747.3,"volume":5.233934,"closeTime":1598303699999},{"openTime":1598303700000,"open":11747.73,"high":11770.83,"low":11745.89,"close":11754.79,"volume":7.898105,"closeTime":1598304599999},{"openTime":1598304600000,"open":11759.73,"high":11769.73,"low":11757.02,"close":11757.02,"volume":3.331627,"closeTime":1598305499999},{"openTime":1598305500000,"open":11758.51,"high":11784.55,"low":11752.26,"close":11757.24,"volume":20.121427,"closeTime":1598306399999},{"openTime":1598306400000,"open":11753.15,"high":11758,"low":11745.23,"close":11753.06,"volume":7.318761,"closeTime":1598307299999},{"openTime":1598307300000,"open":11755.7,"high":11759.33,"low":11741.12,"close":11753.63,"volume":8.743163,"closeTime":1598308199999},{"openTime":1598308200000,"open":11749.6,"high":11753.7,"low":11734.56,"close":11740.36,"volume":5.113887,"closeTime":1598309099999},{"openTime":1598309100000,"open":11739.77,"high":11752.9,"low":11738.2,"close":11749.89,"volume":13.495372,"closeTime":1598309999999},{"openTime":1598310000000,"open":11752.77,"high":11775.71,"low":11748.07,"close":11775.71,"volume":0.700539,"closeTime":1598310899999},{"openTime":1598310900000,"open":11772.14,"high":11787.38,"low":11770.1,"close":11784.85,"volume":12.442832,"closeTime":1598311799999},{"openTime":1598311800000,"open":11785.78,"high":11788.22,"low":11763.17,"close":11768.75,"volume":5.350913,"closeTime":1598312699999},{"openTime":1598312700000,"open":11768.76,"high":11773.39,"low":11753.18,"close":11755.27,"volume":1.957774,"closeTime":1598313599999},{"openTime":1598313600000,"open":11747.69,"high":11765.36,"low":11745.61,"close":11748.91,"volume":19.944349,"closeTime":1598314499999},{"openTime":1598314500000,"open":11751.2,"high":11755.77,"low":11740.24,"close":11749.16,"volume":9.587526,"closeTime":1598315399999},{"openTime":1598315400000,"open":11749.35,"high":11754.66,"low":11734.49,"close":11752.13,"volume":9.434987,"closeTime":1598316299999},{"openTime":1598316300000,"open":11751.34,"high":11754.9,"low":11734.75,"close":11745.54,"volume":2.799602,"closeTime":1598317199999},{"openTime":1598317200000,"open":11739.77,"high":11748.39,"low":11739.03,"close":11743.19,"volume":0.933169,"closeTime":1598318099999},{"openTime":1598318100000,"open":11744.72,"high":11760.89,"low":11740.77,"close":11760.89,"volume":2.824031,"closeTime":1598318999999},{"openTime":1598319000000,"open":11755.48,"high":11765.88,"low":11751.21,"close":11765.87,"volume":2.382762,"closeTime":1598319899999},{"openTime":1598319900000,"open":11765.35,"high":11770.7,"low":11757.66,"close":11765.6,"volume":3.839518,"closeTime":1598320799999},{"openTime":1598320800000,"open":11761.1,"high":11763.55,"low":11712.98,"close":11725.66,"volume":6.156143,"closeTime":1598321699999},{"openTime":1598321700000,"open":11722.15,"high":11727.15,"low":11707.01,"close":11727.15,"volume":6.7628,"closeTime":1598322599999},{"openTime":1598322600000,"open":11723.25,"high":11723.25,"low":11711.16,"close":11715.2,"volume":2.688722,"closeTime":1598323499999},{"openTime":1598323500000,"open":11709.98,"high":11709.98,"low":11675.36,"close":11685.19,"volume":11.069923,"closeTime":1598324399999},{"openTime":1598324400000,"open":11676.73,"high":11691.61,"low":11661.05,"close":11688.96,"volume":7.29694,"closeTime":1598325299999},{"openTime":1598325300000,"open":11684.68,"high":11686.48,"low":11654.82,"close":11667.14,"volume":4.422197,"closeTime":1598326199999},{"openTime":1598326200000,"open":11668.24,"high":11686.37,"low":11668.24,"close":11680.8,"volume":7.708781,"closeTime":1598327099999},{"openTime":1598327100000,"open":11684.34,"high":11691.84,"low":11662.45,"close":11670.32,"volume":15.413685,"closeTime":1598327999999},{"openTime":1598328000000,"open":11665.22,"high":11676.43,"low":11658.01,"close":11676.43,"volume":10.050746,"closeTime":1598328899999},{"openTime":1598328900000,"open":11676.42,"high":11676.44,"low":11648.35,"close":11655.05,"volume":7.404271,"closeTime":1598329799999},{"openTime":1598329800000,"open":11654.58,"high":11685.88,"low":11654.58,"close":11682.62,"volume":5.765664,"closeTime":1598330699999},{"openTime":1598330700000,"open":11682.71,"high":11687.74,"low":11677.3,"close":11677.3,"volume":4.191913,"closeTime":1598331599999},{"openTime":1598331600000,"open":11676.79,"high":11695.13,"low":11676.79,"close":11695.13,"volume":2.022253,"closeTime":1598332499999},{"openTime":1598332500000,"open":11695.23,"high":11699.91,"low":11687.59,"close":11690.75,"volume":2.936662,"closeTime":1598333399999},{"openTime":1598333400000,"open":11690.74,"high":11695.11,"low":11680.73,"close":11680.74,"volume":2.183387,"closeTime":1598334299999},{"openTime":1598334300000,"open":11680.42,"high":11685.58,"low":11663.16,"close":11668.52,"volume":2.518409,"closeTime":1598335199999},{"openTime":1598335200000,"open":11662.32,"high":11668.31,"low":11653.64,"close":11656.4,"volume":5.306979,"closeTime":1598336099999},{"openTime":1598336100000,"open":11655.56,"high":11665.76,"low":11621.71,"close":11622.51,"volume":12.300661,"closeTime":1598336999999},{"openTime":1598337000000,"open":11617.91,"high":11637.86,"low":11611.58,"close":11632.21,"volume":6.338296,"closeTime":1598337899999},{"openTime":1598337900000,"open":11635.48,"high":11635.49,"low":11594.99,"close":11605.17,"volume":11.910022,"closeTime":1598338799999},{"openTime":1598338800000,"open":11604.21,"high":11604.21,"low":11564.18,"close":11564.18,"volume":9.225405,"closeTime":1598339699999},{"openTime":1598339700000,"open":11564.07,"high":11594,"low":11549.99,"close":11576.79,"volume":16.92558,"closeTime":1598340599999},{"openTime":1598340600000,"open":11574.52,"high":11599.17,"low":11568.81,"close":11582.44,"volume":11.21546,"closeTime":1598341499999},{"openTime":1598341500000,"open":11579.16,"high":11581.79,"low":11560.8,"close":11581.79,"volume":5.523604,"closeTime":1598342399999},{"openTime":1598342400000,"open":11580.89,"high":11580.89,"low":11549.24,"close":11571.59,"volume":5.509902,"closeTime":1598343299999},{"openTime":1598343300000,"open":11573.62,"high":11575.71,"low":11526.43,"close":11534.19,"volume":11.687417,"closeTime":1598344199999},{"openTime":1598344200000,"open":11529.02,"high":11576.98,"low":11509.04,"close":11566.37,"volume":8.170922,"closeTime":1598345099999},{"openTime":1598345100000,"open":11565.63,"high":11582.5,"low":11565.63,"close":11580.67,"volume":3.031275,"closeTime":1598345999999},{"openTime":1598346000000,"open":11574.63,"high":11592.71,"low":11568.66,"close":11572.62,"volume":9.357968,"closeTime":1598346899999},{"openTime":1598346900000,"open":11571.01,"high":11587.07,"low":11564.55,"close":11581.7,"volume":3.253843,"closeTime":1598347799999},{"openTime":1598347800000,"open":11583.01,"high":11583.33,"low":11569.24,"close":11583.24,"volume":1.258673,"closeTime":1598348699999},{"openTime":1598348700000,"open":11579.18,"high":11593.82,"low":11579.17,"close":11593,"volume":4.227582,"closeTime":1598349599999},{"openTime":1598349600000,"open":11590.74,"high":11600,"low":11584.06,"close":11585.64,"volume":6.684976,"closeTime":1598350499999},{"openTime":1598350500000,"open":11588.27,"high":11588.75,"low":11572.83,"close":11574.11,"volume":9.742781,"closeTime":1598351399999},{"openTime":1598351400000,"open":11578.11,"high":11605.99,"low":11578.11,"close":11598.03,"volume":5.445126,"closeTime":1598352299999},{"openTime":1598352300000,"open":11597.73,"high":11647.6,"low":11592.2,"close":11634.11,"volume":18.949694,"closeTime":1598353199999},{"openTime":1598353200000,"open":11634.64,"high":11655.34,"low":11634,"close":11648.99,"volume":15.461715,"closeTime":1598354099999},{"openTime":1598354100000,"open":11650.67,"high":11654.06,"low":11617.78,"close":11621.89,"volume":3.045239,"closeTime":1598354999999},{"openTime":1598355000000,"open":11622.9,"high":11626.04,"low":11610.48,"close":11612.85,"volume":2.756282,"closeTime":1598355899999},{"openTime":1598355900000,"open":11611.96,"high":11630.39,"low":11608,"close":11613.14,"volume":1.786313,"closeTime":1598356799999},{"openTime":1598356800000,"open":11611.24,"high":11611.24,"low":11527.11,"close":11535.76,"volume":34.48451,"closeTime":1598357699999},{"openTime":1598357700000,"open":11529.36,"high":11529.36,"low":11453.05,"close":11481.22,"volume":43.637373,"closeTime":1598358599999},{"openTime":1598358600000,"open":11481.22,"high":11500,"low":11446.35,"close":11490.67,"volume":26.410659,"closeTime":1598359499999},{"openTime":1598359500000,"open":11490.67,"high":11513.23,"low":11475.36,"close":11495.47,"volume":27.484038,"closeTime":1598360399999},{"openTime":1598360400000,"open":11492.7,"high":11533.52,"low":11472.81,"close":11494.93,"volume":18.366735,"closeTime":1598361299999},{"openTime":1598361300000,"open":11490.03,"high":11520.87,"low":11490.03,"close":11509.19,"volume":9.371882,"closeTime":1598362199999},{"openTime":1598362200000,"open":11507.75,"high":11507.75,"low":11404.28,"close":11428.71,"volume":56.6996,"closeTime":1598363099999},{"openTime":1598363100000,"open":11417.28,"high":11448.02,"low":11409.46,"close":11447.23,"volume":13.226166,"closeTime":1598363999999},{"openTime":1598364000000,"open":11447.18,"high":11447.19,"low":11335.75,"close":11340.82,"volume":68.700664,"closeTime":1598364899999},{"openTime":1598364900000,"open":11334.02,"high":11413.3,"low":11326.21,"close":11411.96,"volume":35.536912,"closeTime":1598365799999},{"openTime":1598365800000,"open":11414.44,"high":11432.81,"low":11393.79,"close":11429.58,"volume":41.03771,"closeTime":1598366699999},{"openTime":1598366700000,"open":11422.5,"high":11425.06,"low":11392.58,"close":11398.16,"volume":15.54126,"closeTime":1598367599999},{"openTime":1598367600000,"open":11393.97,"high":11410.38,"low":11383.34,"close":11402.18,"volume":15.45851,"closeTime":1598368499999},{"openTime":1598368500000,"open":11400.8,"high":11400.8,"low":11360,"close":11368.41,"volume":13.456818,"closeTime":1598369399999},{"openTime":1598369400000,"open":11366,"high":11413.19,"low":11349.99,"close":11399.44,"volume":22.041615,"closeTime":1598370299999},{"openTime":1598370300000,"open":11407.91,"high":11430.13,"low":11402.65,"close":11426.96,"volume":16.907509,"closeTime":1598371199999},{"openTime":1598371200000,"open":11418.73,"high":11430,"low":11391.1,"close":11422.86,"volume":21.757209,"closeTime":1598372099999},{"openTime":1598372100000,"open":11420.06,"high":11448.2,"low":11411.91,"close":11434.17,"volume":12.085003,"closeTime":1598372999999},{"openTime":1598373000000,"open":11430.55,"high":11442.84,"low":11388.73,"close":11399.07,"volume":21.242759,"closeTime":1598373899999},{"openTime":1598373900000,"open":11396.27,"high":11405.9,"low":11302.26,"close":11327.23,"volume":33.205952,"closeTime":1598374799999},{"openTime":1598374800000,"open":11326.22,"high":11353.14,"low":11260.55,"close":11290.89,"volume":45.13934,"closeTime":1598375699999},{"openTime":1598375700000,"open":11290.83,"high":11313.86,"low":11274.81,"close":11297.66,"volume":61.918883,"closeTime":1598376599999},{"openTime":1598376600000,"open":11306.75,"high":11328.75,"low":11251.61,"close":11270.96,"volume":34.104767,"closeTime":1598377499999},{"openTime":1598377500000,"open":11270.31,"high":11275.82,"low":11175.39,"close":11228.8,"volume":77.824865,"closeTime":1598378399999},{"openTime":1598378400000,"open":11228,"high":11238.1,"low":11116,"close":11167.64,"volume":51.133606,"closeTime":1598379299999},{"openTime":1598379300000,"open":11167.65,"high":11267.9,"low":11166.72,"close":11262.6,"volume":33.351641,"closeTime":1598380199999},{"openTime":1598380200000,"open":11266.86,"high":11294,"low":11237.29,"close":11273.45,"volume":25.289652,"closeTime":1598381099999},{"openTime":1598381100000,"open":11271.13,"high":11309.05,"low":11258.31,"close":11292.52,"volume":42.107926,"closeTime":1598381999999},{"openTime":1598382000000,"open":11297.22,"high":11297.73,"low":11262.46,"close":11269.72,"volume":15.067886,"closeTime":1598382899999},{"openTime":1598382900000,"open":11266.55,"high":11329.84,"low":11255.01,"close":11328.05,"volume":33.590895,"closeTime":1598383799999},{"openTime":1598383800000,"open":11323.42,"high":11328.12,"low":11297.73,"close":11321.12,"volume":9.613941,"closeTime":1598384699999},{"openTime":1598384700000,"open":11317.32,"high":11330.23,"low":11291.84,"close":11295.27,"volume":16.458781,"closeTime":1598385599999},{"openTime":1598385600000,"open":11295.37,"high":11301.93,"low":11271.37,"close":11279.65,"volume":11.553495,"closeTime":1598386499999},{"openTime":1598386500000,"open":11278.68,"high":11301.3,"low":11226.75,"close":11288.47,"volume":27.483896,"closeTime":1598387399999},{"openTime":1598387400000,"open":11288.48,"high":11327.5,"low":11288.48,"close":11300,"volume":12.417198,"closeTime":1598388299999},{"openTime":1598388300000,"open":11294.55,"high":11323.4,"low":11255.06,"close":11261.53,"volume":37.638692,"closeTime":1598389199999},{"openTime":1598389200000,"open":11263.66,"high":11310.71,"low":11261.32,"close":11310.71,"volume":12.235346,"closeTime":1598390099999},{"openTime":1598390100000,"open":11311.19,"high":11318.48,"low":11304.75,"close":11313.17,"volume":12.305036,"closeTime":1598390999999},{"openTime":1598391000000,"open":11313.61,"high":11317.29,"low":11289.43,"close":11310.75,"volume":5.661492,"closeTime":1598391899999},{"openTime":1598391900000,"open":11310.75,"high":11318.21,"low":11300,"close":11300,"volume":9.517211,"closeTime":1598392799999},{"openTime":1598392800000,"open":11299.57,"high":11364.58,"low":11299.57,"close":11363.3,"volume":11.321493,"closeTime":1598393699999},{"openTime":1598393700000,"open":11366.28,"high":11386.71,"low":11359.66,"close":11376,"volume":25.725018,"closeTime":1598394599999},{"openTime":1598394600000,"open":11376,"high":11389.99,"low":11364.76,"close":11367.41,"volume":26.355955,"closeTime":1598395499999},{"openTime":1598395500000,"open":11371.71,"high":11380.13,"low":11358.44,"close":11362.59,"volume":9.026185,"closeTime":1598396399999},{"openTime":1598396400000,"open":11360.01,"high":11380.52,"low":11343.32,"close":11370,"volume":11.520133,"closeTime":1598397299999},{"openTime":1598397300000,"open":11373.36,"high":11381.97,"low":11363.06,"close":11381.97,"volume":2.084951,"closeTime":1598398199999},{"openTime":1598398200000,"open":11385.73,"high":11385.73,"low":11343,"close":11366.84,"volume":16.098049,"closeTime":1598399099999},{"openTime":1598399100000,"open":11368.06,"high":11372.96,"low":11320.68,"close":11322.62,"volume":25.645982,"closeTime":1598399999999},{"openTime":1598400000000,"open":11319.99,"high":11334.64,"low":11291.64,"close":11301.52,"volume":24.774816,"closeTime":1598400899999},{"openTime":1598400900000,"open":11305.05,"high":11316.01,"low":11277.04,"close":11302.45,"volume":7.97194,"closeTime":1598401799999},{"openTime":1598401800000,"open":11298.36,"high":11305.41,"low":11267.01,"close":11273.45,"volume":8.782691,"closeTime":1598402699999},{"openTime":1598402700000,"open":11270.54,"high":11289.31,"low":11253.9,"close":11287.83,"volume":9.4568,"closeTime":1598403599999},{"openTime":1598403600000,"open":11291.32,"high":11327.24,"low":11291.32,"close":11320.12,"volume":9.91596,"closeTime":1598404499999},{"openTime":1598404500000,"open":11320,"high":11336.78,"low":11309.26,"close":11336.25,"volume":4.553174,"closeTime":1598405399999},{"openTime":1598405400000,"open":11336.25,"high":11347.56,"low":11329.16,"close":11338.42,"volume":3.827992,"closeTime":1598406299999},{"openTime":1598406300000,"open":11339.82,"high":11352.39,"low":11326.15,"close":11348.49,"volume":2.355633,"closeTime":1598407199999},{"openTime":1598407200000,"open":11341.54,"high":11371.29,"low":11341.54,"close":11357.48,"volume":6.538205,"closeTime":1598408099999},{"openTime":1598408100000,"open":11353.46,"high":11365.26,"low":11352.03,"close":11356.7,"volume":4.155674,"closeTime":1598408999999},{"openTime":1598409000000,"open":11353.33,"high":11383.28,"low":11349,"close":11376.64,"volume":4.693413,"closeTime":1598409899999},{"openTime":1598409900000,"open":11379.7,"high":11404.98,"low":11379.69,"close":11397.82,"volume":7.408165,"closeTime":1598410799999},{"openTime":1598410800000,"open":11397.81,"high":11404.57,"low":11356.66,"close":11363.01,"volume":10.993681,"closeTime":1598411699999},{"openTime":1598411700000,"open":11358.03,"high":11368.34,"low":11344.31,"close":11347.26,"volume":8.267389,"closeTime":1598412599999},{"openTime":1598412600000,"open":11347.34,"high":11352.17,"low":11326.74,"close":11333.7,"volume":26.193124,"closeTime":1598413499999},{"openTime":1598413500000,"open":11328.87,"high":11368.39,"low":11328.87,"close":11367.11,"volume":3.661476,"closeTime":1598414399999},{"openTime":1598414400000,"open":11368.34,"high":11394.42,"low":11358.11,"close":11381.73,"volume":4.008439,"closeTime":1598415299999},{"openTime":1598415300000,"open":11384.49,"high":11393.52,"low":11365.19,"close":11373.17,"volume":17.347052,"closeTime":1598416199999},{"openTime":1598416200000,"open":11375.81,"high":11381.57,"low":11350,"close":11359.04,"volume":3.233563,"closeTime":1598417099999},{"openTime":1598417100000,"open":11357.69,"high":11359.75,"low":11347.17,"close":11354.61,"volume":7.199905,"closeTime":1598417999999},{"openTime":1598418000000,"open":11354.4,"high":11384.05,"low":11353.76,"close":11378.77,"volume":3.883596,"closeTime":1598418899999},{"openTime":1598418900000,"open":11382.44,"high":11388.82,"low":11362.74,"close":11374.4,"volume":5.027341,"closeTime":1598419799999},{"openTime":1598419800000,"open":11372.04,"high":11394.44,"low":11369.35,"close":11387.12,"volume":3.372882,"closeTime":1598420699999},{"openTime":1598420700000,"open":11389.53,"high":11391.04,"low":11359.49,"close":11361.87,"volume":6.076146,"closeTime":1598421599999},{"openTime":1598421600000,"open":11362.37,"high":11367.01,"low":11330.63,"close":11337.77,"volume":19.66656,"closeTime":1598422499999},{"openTime":1598422500000,"open":11339.3,"high":11355.47,"low":11333.14,"close":11340.01,"volume":8.389217,"closeTime":1598423399999},{"openTime":1598423400000,"open":11336,"high":11340.9,"low":11304.71,"close":11324.99,"volume":9.00746,"closeTime":1598424299999},{"openTime":1598424300000,"open":11327.87,"high":11339.34,"low":11323.36,"close":11326.68,"volume":8.576396,"closeTime":1598425199999},{"openTime":1598425200000,"open":11325.74,"high":11325.74,"low":11297.78,"close":11313.39,"volume":6.431156,"closeTime":1598426099999},{"openTime":1598426100000,"open":11316.31,"high":11341.16,"low":11312.89,"close":11335.64,"volume":4.346204,"closeTime":1598426999999},{"openTime":1598427000000,"open":11337.65,"high":11362.4,"low":11337.65,"close":11362.23,"volume":2.841065,"closeTime":1598427899999},{"openTime":1598427900000,"open":11362.21,"high":11362.21,"low":11341.89,"close":11346.06,"volume":5.220929,"closeTime":1598428799999},{"openTime":1598428800000,"open":11346.06,"high":11367.73,"low":11343.09,"close":11363.4,"volume":12.343912,"closeTime":1598429699999},{"openTime":1598429700000,"open":11364.51,"high":11377.48,"low":11344.68,"close":11347,"volume":14.872245,"closeTime":1598430599999},{"openTime":1598430600000,"open":11352,"high":11357.87,"low":11323.59,"close":11329.71,"volume":28.070206,"closeTime":1598431499999},{"openTime":1598431500000,"open":11329.71,"high":11361.76,"low":11329.71,"close":11361.76,"volume":5.084404,"closeTime":1598432399999},{"openTime":1598432400000,"open":11364.63,"high":11376.68,"low":11353.95,"close":11363.61,"volume":12.786502,"closeTime":1598433299999},{"openTime":1598433300000,"open":11359.14,"high":11374.14,"low":11349.33,"close":11355.16,"volume":1.519639,"closeTime":1598434199999},{"openTime":1598434200000,"open":11351.82,"high":11368.21,"low":11346.75,"close":11356.78,"volume":3.196421,"closeTime":1598435099999},{"openTime":1598435100000,"open":11356.72,"high":11373.22,"low":11356.72,"close":11364.81,"volume":4.317903,"closeTime":1598435999999},{"openTime":1598436000000,"open":11368.3,"high":11395.97,"low":11368.3,"close":11381.32,"volume":15.369016,"closeTime":1598436899999},{"openTime":1598436900000,"open":11381.22,"high":11453.95,"low":11370.5,"close":11427.96,"volume":22.655158,"closeTime":1598437799999},{"openTime":1598437800000,"open":11432.59,"high":11440.39,"low":11403.95,"close":11406.11,"volume":5.747345,"closeTime":1598438699999},{"openTime":1598438700000,"open":11403,"high":11407,"low":11382.5,"close":11394.47,"volume":3.56796,"closeTime":1598439599999},{"openTime":1598439600000,"open":11395.92,"high":11428.95,"low":11395.92,"close":11415.19,"volume":1.837409,"closeTime":1598440499999},{"openTime":1598440500000,"open":11412.33,"high":11424.21,"low":11406.84,"close":11420.57,"volume":13.765404,"closeTime":1598441399999},{"openTime":1598441400000,"open":11424.07,"high":11435.81,"low":11387.19,"close":11391.79,"volume":8.448252,"closeTime":1598442299999},{"openTime":1598442300000,"open":11391.8,"high":11402.49,"low":11371.04,"close":11380.32,"volume":20.099877,"closeTime":1598443199999},{"openTime":1598443200000,"open":11380.31,"high":11405.73,"low":11380.01,"close":11402.05,"volume":5.420689,"closeTime":1598444099999},{"openTime":1598444100000,"open":11402.33,"high":11413.81,"low":11328.85,"close":11328.86,"volume":17.128792,"closeTime":1598444999999},{"openTime":1598445000000,"open":11331.47,"high":11350,"low":11294.2,"close":11300,"volume":18.132159,"closeTime":1598445899999},{"openTime":1598445900000,"open":11305.31,"high":11319.99,"low":11267.79,"close":11309.76,"volume":24.199326,"closeTime":1598446799999},{"openTime":1598446800000,"open":11308.44,"high":11331.98,"low":11296.97,"close":11321.82,"volume":9.100489,"closeTime":1598447699999},{"openTime":1598447700000,"open":11323.22,"high":11323.23,"low":11259.06,"close":11268.02,"volume":13.20479,"closeTime":1598448599999},{"openTime":1598448600000,"open":11266.28,"high":11341.79,"low":11250.33,"close":11335.63,"volume":34.407475,"closeTime":1598449499999},{"openTime":1598449500000,"open":11335.88,"high":11424.94,"low":11322.73,"close":11406,"volume":73.807839,"closeTime":1598450399999},{"openTime":1598450400000,"open":11399.96,"high":11505.84,"low":11399.96,"close":11471.77,"volume":49.773671,"closeTime":1598451299999},{"openTime":1598451300000,"open":11473.11,"high":11475.49,"low":11452.81,"close":11452.81,"volume":18.315987,"closeTime":1598452199999},{"openTime":1598452200000,"open":11458.05,"high":11495.24,"low":11458.05,"close":11469.48,"volume":38.086915,"closeTime":1598453099999},{"openTime":1598453100000,"open":11468.6,"high":11476.68,"low":11433,"close":11448.7,"volume":30.740545,"closeTime":1598453999999},{"openTime":1598454000000,"open":11449.28,"high":11476.64,"low":11449.28,"close":11476.64,"volume":10.155653,"closeTime":1598454899999},{"openTime":1598454900000,"open":11476.64,"high":11484.27,"low":11449.67,"close":11484.27,"volume":18.125899,"closeTime":1598455799999},{"openTime":1598455800000,"open":11486,"high":11488,"low":11462.42,"close":11476.91,"volume":6.331336,"closeTime":1598456699999},{"openTime":1598456700000,"open":11477.92,"high":11494.94,"low":11474.96,"close":11487.39,"volume":12.88519,"closeTime":1598457599999},{"openTime":1598457600000,"open":11487.38,"high":11509.1,"low":11460.36,"close":11468.97,"volume":15.382771,"closeTime":1598458499999},{"openTime":1598458500000,"open":11467.28,"high":11547.62,"low":11453.43,"close":11533.94,"volume":46.177939,"closeTime":1598459399999},{"openTime":1598459400000,"open":11529.41,"high":11550,"low":11492.01,"close":11496.44,"volume":33.453786,"closeTime":1598460299999},{"openTime":1598460300000,"open":11489.44,"high":11500.13,"low":11464.67,"close":11474.11,"volume":19.619795,"closeTime":1598461199999},{"openTime":1598461200000,"open":11471.11,"high":11487.43,"low":11464.43,"close":11487.43,"volume":4.38734,"closeTime":1598462099999},{"openTime":1598462100000,"open":11488.03,"high":11497.59,"low":11470.26,"close":11471.94,"volume":6.605988,"closeTime":1598462999999},{"openTime":1598463000000,"open":11471.29,"high":11493,"low":11466.97,"close":11492.98,"volume":13.412965,"closeTime":1598463899999},{"openTime":1598463900000,"open":11492.99,"high":11493.87,"low":11447.97,"close":11460.41,"volume":10.873299,"closeTime":1598464799999},{"openTime":1598464800000,"open":11461.97,"high":11479.39,"low":11460.08,"close":11476.19,"volume":8.156421,"closeTime":1598465699999},{"openTime":1598465700000,"open":11468.01,"high":11477.35,"low":11463.97,"close":11468.26,"volume":6.854422,"closeTime":1598466599999},{"openTime":1598466600000,"open":11465.93,"high":11470.88,"low":11436.59,"close":11452.01,"volume":14.765699,"closeTime":1598467499999},{"openTime":1598467500000,"open":11451.4,"high":11457.18,"low":11440.05,"close":11454.08,"volume":5.538604,"closeTime":1598468399999},{"openTime":1598468400000,"open":11452.06,"high":11466.66,"low":11446.15,"close":11459.44,"volume":14.674637,"closeTime":1598469299999},{"openTime":1598469300000,"open":11459.44,"high":11478.64,"low":11459.44,"close":11461.24,"volume":2.330252,"closeTime":1598470199999},{"openTime":1598470200000,"open":11461.7,"high":11483.83,"low":11446.48,"close":11480.27,"volume":15.530591,"closeTime":1598471099999},{"openTime":1598471100000,"open":11482.85,"high":11482.85,"low":11466.05,"close":11468.82,"volume":3.644935,"closeTime":1598471999999},{"openTime":1598472000000,"open":11467.44,"high":11487.75,"low":11467.44,"close":11476.03,"volume":11.870155,"closeTime":1598472899999},{"openTime":1598472900000,"open":11478.5,"high":11492.51,"low":11471.79,"close":11480.42,"volume":4.714047,"closeTime":1598473799999},{"openTime":1598473800000,"open":11481.17,"high":11495.81,"low":11476.54,"close":11493.99,"volume":4.828307,"closeTime":1598474699999},{"openTime":1598474700000,"open":11498,"high":11510,"low":11496.71,"close":11510,"volume":20.207255,"closeTime":1598475599999},{"openTime":1598475600000,"open":11513.58,"high":11521.61,"low":11485.18,"close":11488.35,"volume":6.430239,"closeTime":1598476499999},{"openTime":1598476500000,"open":11486.04,"high":11503.85,"low":11485.99,"close":11496.93,"volume":2.960419,"closeTime":1598477399999},{"openTime":1598477400000,"open":11496.89,"high":11496.89,"low":11472.78,"close":11476.15,"volume":2.686981,"closeTime":1598478299999},{"openTime":1598478300000,"open":11472.33,"high":11477.3,"low":11465.9,"close":11473.48,"volume":0.942696,"closeTime":1598479199999},{"openTime":1598479200000,"open":11474,"high":11477.22,"low":11450,"close":11462.23,"volume":5.668828,"closeTime":1598480099999},{"openTime":1598480100000,"open":11464.3,"high":11481.96,"low":11452.19,"close":11461.38,"volume":12.440451,"closeTime":1598480999999},{"openTime":1598481000000,"open":11460.73,"high":11460.92,"low":11442.44,"close":11447.68,"volume":15.510716,"closeTime":1598481899999},{"openTime":1598481900000,"open":11448.52,"high":11455.51,"low":11437.38,"close":11447.41,"volume":6.862566,"closeTime":1598482799999},{"openTime":1598482800000,"open":11455.74,"high":11476.77,"low":11438.93,"close":11473.33,"volume":7.346127,"closeTime":1598483699999},{"openTime":1598483700000,"open":11473.33,"high":11483.63,"low":11466.83,"close":11482.8,"volume":2.489841,"closeTime":1598484599999},{"openTime":1598484600000,"open":11476.69,"high":11488.02,"low":11467.9,"close":11474.75,"volume":5.780829,"closeTime":1598485499999},{"openTime":1598485500000,"open":11473.34,"high":11476.11,"low":11457.57,"close":11467.44,"volume":10.468897,"closeTime":1598486399999},{"openTime":1598486400000,"open":11463.17,"high":11466.64,"low":11452.12,"close":11466.64,"volume":5.61321,"closeTime":1598487299999},{"openTime":1598487300000,"open":11462.2,"high":11484.02,"low":11461.47,"close":11481.64,"volume":7.810607,"closeTime":1598488199999},{"openTime":1598488200000,"open":11479.33,"high":11485.9,"low":11462.1,"close":11462.2,"volume":5.181757,"closeTime":1598489099999},{"openTime":1598489100000,"open":11456.38,"high":11467.62,"low":11445.19,"close":11463.44,"volume":4.394237,"closeTime":1598489999999},{"openTime":1598490000000,"open":11462.53,"high":11462.53,"low":11446.07,"close":11451.61,"volume":2.891746,"closeTime":1598490899999},{"openTime":1598490900000,"open":11447.25,"high":11456.19,"low":11447.25,"close":11453.98,"volume":0.680844,"closeTime":1598491799999},{"openTime":1598491800000,"open":11456.19,"high":11473.65,"low":11435.07,"close":11442.65,"volume":8.114567,"closeTime":1598492699999},{"openTime":1598492700000,"open":11438.62,"high":11438.62,"low":11384.21,"close":11401.54,"volume":33.537257,"closeTime":1598493599999},{"openTime":1598493600000,"open":11401.2,"high":11401.2,"low":11377.91,"close":11380.87,"volume":30.412155,"closeTime":1598494499999},{"openTime":1598494500000,"open":11386.58,"high":11402.37,"low":11377.35,"close":11401.09,"volume":4.55082,"closeTime":1598495399999},{"openTime":1598495400000,"open":11395.06,"high":11395.06,"low":11366.65,"close":11372.99,"volume":8.960388,"closeTime":1598496299999},{"openTime":1598496300000,"open":11381.31,"high":11386.54,"low":11363.26,"close":11380.76,"volume":8.846498,"closeTime":1598497199999},{"openTime":1598497200000,"open":11376.17,"high":11403.71,"low":11376.17,"close":11403.06,"volume":2.793471,"closeTime":1598498099999},{"openTime":1598498100000,"open":11402.35,"high":11417.56,"low":11397.58,"close":11409.22,"volume":10.597845,"closeTime":1598498999999},{"openTime":1598499000000,"open":11411.33,"high":11419.16,"low":11391.18,"close":11399.59,"volume":2.906933,"closeTime":1598499899999},{"openTime":1598499900000,"open":11402.36,"high":11405.55,"low":11386.36,"close":11390.04,"volume":1.921537,"closeTime":1598500799999},{"openTime":1598500800000,"open":11385.66,"high":11410,"low":11385.66,"close":11404.42,"volume":1.074361,"closeTime":1598501699999},{"openTime":1598501700000,"open":11403.49,"high":11410,"low":11385.23,"close":11388.1,"volume":7.376514,"closeTime":1598502599999},{"openTime":1598502600000,"open":11386.16,"high":11393.99,"low":11374.07,"close":11375.53,"volume":3.059797,"closeTime":1598503499999},{"openTime":1598503500000,"open":11374.35,"high":11387.65,"low":11367.57,"close":11369.58,"volume":2.928204,"closeTime":1598504399999},{"openTime":1598504400000,"open":11371.38,"high":11385.08,"low":11369.09,"close":11375.8,"volume":4.178165,"closeTime":1598505299999},{"openTime":1598505300000,"open":11372.19,"high":11379.96,"low":11360.13,"close":11362.06,"volume":7.104471,"closeTime":1598506199999},{"openTime":1598506200000,"open":11368.1,"high":11368.1,"low":11335.34,"close":11347.27,"volume":5.83477,"closeTime":1598507099999},{"openTime":1598507100000,"open":11351.44,"high":11358.54,"low":11335.62,"close":11350.04,"volume":3.682794,"closeTime":1598507999999},{"openTime":1598508000000,"open":11347.37,"high":11381.68,"low":11339.93,"close":11378.45,"volume":4.53427,"closeTime":1598508899999},{"openTime":1598508900000,"open":11377.7,"high":11380.51,"low":11362.4,"close":11374.2,"volume":8.612058,"closeTime":1598509799999},{"openTime":1598509800000,"open":11374.23,"high":11384.5,"low":11370.44,"close":11383.8,"volume":10.467436,"closeTime":1598510699999},{"openTime":1598510700000,"open":11387.05,"high":11404.61,"low":11387.05,"close":11392.71,"volume":16.578041,"closeTime":1598511599999},{"openTime":1598511600000,"open":11385.63,"high":11389.83,"low":11378.15,"close":11383.47,"volume":1.010564,"closeTime":1598512499999},{"openTime":1598512500000,"open":11383.46,"high":11388.35,"low":11376.52,"close":11383.11,"volume":0.537192,"closeTime":1598513399999},{"openTime":1598513400000,"open":11387.77,"high":11411.91,"low":11383.11,"close":11409.86,"volume":29.108386,"closeTime":1598514299999},{"openTime":1598514300000,"open":11404.46,"high":11410.44,"low":11401.06,"close":11401.51,"volume":1.418188,"closeTime":1598515199999},{"openTime":1598515200000,"open":11400.01,"high":11400.01,"low":11376.55,"close":11384.66,"volume":3.779808,"closeTime":1598516099999},{"openTime":1598516100000,"open":11382.58,"high":11387.07,"low":11378.54,"close":11381.11,"volume":2.829524,"closeTime":1598516999999},{"openTime":1598517000000,"open":11380.99,"high":11389.85,"low":11375.94,"close":11380.68,"volume":1.582188,"closeTime":1598517899999},{"openTime":1598517900000,"open":11380.69,"high":11385.45,"low":11376.25,"close":11376.31,"volume":0.750065,"closeTime":1598518799999},{"openTime":1598518800000,"open":11373.12,"high":11382.24,"low":11371.52,"close":11371.53,"volume":3.790546,"closeTime":1598519699999},{"openTime":1598519700000,"open":11369.98,"high":11379.3,"low":11365.83,"close":11379.3,"volume":2.733279,"closeTime":1598520599999},{"openTime":1598520600000,"open":11382.26,"high":11439.89,"low":11382.26,"close":11425.01,"volume":5.132272,"closeTime":1598521499999},{"openTime":1598521500000,"open":11426.2,"high":11432.35,"low":11415.22,"close":11425,"volume":1.833224,"closeTime":1598522399999},{"openTime":1598522400000,"open":11421.14,"high":11431.7,"low":11382.51,"close":11384.79,"volume":8.198039,"closeTime":1598523299999},{"openTime":1598523300000,"open":11385.07,"high":11387.72,"low":11370.7,"close":11371.63,"volume":48.50994,"closeTime":1598524199999},{"openTime":1598524200000,"open":11368.45,"high":11392.11,"low":11352.19,"close":11367.71,"volume":5.836513,"closeTime":1598525099999},{"openTime":1598525100000,"open":11361.37,"high":11374.42,"low":11353.93,"close":11374.42,"volume":1.700671,"closeTime":1598525999999},{"openTime":1598526000000,"open":11371.53,"high":11378.36,"low":11350.3,"close":11350.3,"volume":2.952104,"closeTime":1598526899999},{"openTime":1598526900000,"open":11350.01,"high":11365.58,"low":11346.78,"close":11347.74,"volume":8.155971,"closeTime":1598527799999},{"openTime":1598527800000,"open":11350.52,"high":11350.8,"low":11330.06,"close":11334.31,"volume":9.033072,"closeTime":1598528699999},{"openTime":1598528700000,"open":11333.81,"high":11374.19,"low":11305.67,"close":11309.95,"volume":14.693216,"closeTime":1598529599999},{"openTime":1598529600000,"open":11311.64,"high":11341.43,"low":11300,"close":11340.74,"volume":7.739544,"closeTime":1598530499999},{"openTime":1598530500000,"open":11331.13,"high":11331.54,"low":11291.17,"close":11296.86,"volume":11.282823,"closeTime":1598531399999},{"openTime":1598531400000,"open":11294.73,"high":11312.41,"low":11273.1,"close":11284.12,"volume":17.740778,"closeTime":1598532299999},{"openTime":1598532300000,"open":11286.27,"high":11374.18,"low":11286.27,"close":11356.72,"volume":9.421718,"closeTime":1598533199999},{"openTime":1598533200000,"open":11356.72,"high":11450,"low":11341.89,"close":11450,"volume":14.93224,"closeTime":1598534099999},{"openTime":1598534100000,"open":11455.28,"high":11589.8,"low":11446.65,"close":11549.42,"volume":46.533699,"closeTime":1598534999999},{"openTime":1598535000000,"open":11555.37,"high":11602.7,"low":11442.53,"close":11453.07,"volume":37.967583,"closeTime":1598535899999},{"openTime":1598535900000,"open":11449.55,"high":11449.55,"low":11358.87,"close":11405,"volume":37.346665,"closeTime":1598536799999},{"openTime":1598536800000,"open":11405,"high":11414.28,"low":11251.49,"close":11284.07,"volume":45.935617,"closeTime":1598537699999},{"openTime":1598537700000,"open":11275.4,"high":11340.15,"low":11273.24,"close":11327.36,"volume":10.317271,"closeTime":1598538599999},{"openTime":1598538600000,"open":11327.27,"high":11344.91,"low":11294.58,"close":11316.73,"volume":20.434049,"closeTime":1598539499999},{"openTime":1598539500000,"open":11310.37,"high":11326,"low":11296.75,"close":11304.94,"volume":11.031012,"closeTime":1598540399999},{"openTime":1598540400000,"open":11306.5,"high":11336.53,"low":11304.5,"close":11329.1,"volume":5.629519,"closeTime":1598541299999},{"openTime":1598541300000,"open":11327.29,"high":11327.29,"low":11296.33,"close":11301.56,"volume":12.265079,"closeTime":1598542199999},{"openTime":1598542200000,"open":11298.84,"high":11327.24,"low":11292.53,"close":11315.73,"volume":6.903599,"closeTime":1598543099999},{"openTime":1598543100000,"open":11315.73,"high":11335.81,"low":11313.84,"close":11324.97,"volume":6.550272,"closeTime":1598543999999},{"openTime":1598544000000,"open":11324.6,"high":11367,"low":11311.07,"close":11349.72,"volume":12.205368,"closeTime":1598544899999},{"openTime":1598544900000,"open":11346.46,"high":11369.22,"low":11308.03,"close":11308.03,"volume":7.539199,"closeTime":1598545799999},{"openTime":1598545800000,"open":11310.8,"high":11324.41,"low":11285.53,"close":11312.64,"volume":9.975789,"closeTime":1598546699999},{"openTime":1598546700000,"open":11305,"high":11318.99,"low":11259.86,"close":11273.01,"volume":19.532905,"closeTime":1598547599999},{"openTime":1598547600000,"open":11267.51,"high":11267.51,"low":11125.93,"close":11232.44,"volume":89.661787,"closeTime":1598548499999},{"openTime":1598548500000,"open":11233.52,"high":11256.76,"low":11206.4,"close":11221.22,"volume":29.893321,"closeTime":1598549399999},{"openTime":1598549400000,"open":11219.92,"high":11221.12,"low":11138,"close":11141.4,"volume":53.553481,"closeTime":1598550299999},{"openTime":1598550300000,"open":11141.68,"high":11198.12,"low":11123.9,"close":11185.53,"volume":36.764485,"closeTime":1598551199999},{"openTime":1598551200000,"open":11186.5,"high":11229.73,"low":11165.11,"close":11220.48,"volume":20.969226,"closeTime":1598552099999},{"openTime":1598552100000,"open":11221.35,"high":11222.08,"low":11191,"close":11214.66,"volume":7.420459,"closeTime":1598552999999},{"openTime":1598553000000,"open":11204.36,"high":11241.86,"low":11196.44,"close":11227.33,"volume":8.824527,"closeTime":1598553899999},{"openTime":1598553900000,"open":11222.02,"high":11276.92,"low":11221.34,"close":11262.08,"volume":16.878031,"closeTime":1598554799999},{"openTime":1598554800000,"open":11260.54,"high":11262.2,"low":11245.94,"close":11258.31,"volume":11.824015,"closeTime":1598555699999},{"openTime":1598555700000,"open":11255.15,"high":11271.56,"low":11250.06,"close":11271.53,"volume":1.412044,"closeTime":1598556599999},{"openTime":1598556600000,"open":11270.42,"high":11290,"low":11255.09,"close":11260.07,"volume":7.768299,"closeTime":1598557499999},{"openTime":1598557500000,"open":11262.63,"high":11270.69,"low":11238.62,"close":11247.75,"volume":12.384616,"closeTime":1598558399999},{"openTime":1598558400000,"open":11245.81,"high":11295.65,"low":11229.67,"close":11283.31,"volume":11.422495,"closeTime":1598559299999},{"openTime":1598559300000,"open":11285.69,"high":11310.36,"low":11274.14,"close":11285.67,"volume":33.050955,"closeTime":1598560199999},{"openTime":1598560200000,"open":11287.03,"high":11297.1,"low":11264.24,"close":11267.78,"volume":5.382885,"closeTime":1598561099999},{"openTime":1598561100000,"open":11265.36,"high":11271.73,"low":11258.03,"close":11262.44,"volume":5.91592,"closeTime":1598561999999},{"openTime":1598562000000,"open":11259.68,"high":11272.95,"low":11245.17,"close":11266.1,"volume":11.229475,"closeTime":1598562899999},{"openTime":1598562900000,"open":11264.78,"high":11303.04,"low":11262.31,"close":11298.6,"volume":10.919103,"closeTime":1598563799999},{"openTime":1598563800000,"open":11295.62,"high":11299.1,"low":11280.68,"close":11295.48,"volume":9.632448,"closeTime":1598564699999},{"openTime":1598564700000,"open":11293.17,"high":11293.17,"low":11276.15,"close":11292.1,"volume":3.552709,"closeTime":1598565599999},{"openTime":1598565600000,"open":11297.12,"high":11329,"low":11286.15,"close":11289.36,"volume":14.952689,"closeTime":1598566499999},{"openTime":1598566500000,"open":11297.64,"high":11297.7,"low":11276.85,"close":11291.66,"volume":4.636585,"closeTime":1598567399999},{"openTime":1598567400000,"open":11295.69,"high":11297.33,"low":11277.39,"close":11291.6,"volume":2.745723,"closeTime":1598568299999},{"openTime":1598568300000,"open":11284.74,"high":11284.74,"low":11265.77,"close":11270.97,"volume":1.905143,"closeTime":1598569199999},{"openTime":1598569200000,"open":11268.4,"high":11308.81,"low":11268.4,"close":11301,"volume":7.596332,"closeTime":1598570099999},{"openTime":1598570100000,"open":11301,"high":11329,"low":11301,"close":11322.73,"volume":4.050139,"closeTime":1598570999999},{"openTime":1598571000000,"open":11324.84,"high":11340,"low":11309.5,"close":11312.11,"volume":5.558738,"closeTime":1598571899999},{"openTime":1598571900000,"open":11314.32,"high":11328.67,"low":11295.99,"close":11325.22,"volume":11.99944,"closeTime":1598572799999},{"openTime":1598572800000,"open":11330.94,"high":11345.83,"low":11282.87,"close":11286.18,"volume":4.216891,"closeTime":1598573699999},{"openTime":1598573700000,"open":11293.34,"high":11304.57,"low":11286.53,"close":11296.68,"volume":3.159598,"closeTime":1598574599999},{"openTime":1598574600000,"open":11301.46,"high":11331.04,"low":11281.92,"close":11323.42,"volume":9.255032,"closeTime":1598575499999},{"openTime":1598575500000,"open":11327.34,"high":11360.21,"low":11317.57,"close":11356.87,"volume":9.371861,"closeTime":1598576399999},{"openTime":1598576400000,"open":11358.83,"high":11371.02,"low":11333.86,"close":11362.91,"volume":5.767011,"closeTime":1598577299999},{"openTime":1598577300000,"open":11364.22,"high":11370.6,"low":11337.78,"close":11337.78,"volume":2.414681,"closeTime":1598578199999},{"openTime":1598578200000,"open":11343.91,"high":11370.34,"low":11343.91,"close":11370.33,"volume":2.113209,"closeTime":1598579099999},{"openTime":1598579100000,"open":11370.33,"high":11383.15,"low":11362.97,"close":11377.08,"volume":1.732119,"closeTime":1598579999999},{"openTime":1598580000000,"open":11383.58,"high":11389.72,"low":11368.48,"close":11389.24,"volume":10.234399,"closeTime":1598580899999},{"openTime":1598580900000,"open":11383.76,"high":11383.76,"low":11365.51,"close":11370.45,"volume":5.631483,"closeTime":1598581799999},{"openTime":1598581800000,"open":11373.59,"high":11380.97,"low":11361.66,"close":11374.6,"volume":3.326612,"closeTime":1598582699999},{"openTime":1598582700000,"open":11372.84,"high":11380.45,"low":11366.48,"close":11375.83,"volume":2.407945,"closeTime":1598583599999},{"openTime":1598583600000,"open":11377.42,"high":11399.99,"low":11374.57,"close":11389.27,"volume":6.634485,"closeTime":1598584499999},{"openTime":1598584500000,"open":11394.94,"high":11398.39,"low":11357.22,"close":11357.22,"volume":9.030202,"closeTime":1598585399999},{"openTime":1598585400000,"open":11359.36,"high":11363.21,"low":11349.4,"close":11355.09,"volume":1.098053,"closeTime":1598586299999},{"openTime":1598586300000,"open":11359.66,"high":11382.8,"low":11359.66,"close":11382.8,"volume":1.874558,"closeTime":1598587199999},{"openTime":1598587200000,"open":11384.97,"high":11394.08,"low":11369.75,"close":11392.23,"volume":6.975186,"closeTime":1598588099999},{"openTime":1598588100000,"open":11386.53,"high":11389.93,"low":11380.3,"close":11386.08,"volume":3.946508,"closeTime":1598588999999},{"openTime":1598589000000,"open":11382.17,"high":11382.17,"low":11364.79,"close":11371.32,"volume":1.498665,"closeTime":1598589899999},{"openTime":1598589900000,"open":11376.31,"high":11396.96,"low":11376.3,"close":11392.87,"volume":2.509044,"closeTime":1598590799999},{"openTime":1598590800000,"open":11393.02,"high":11408.97,"low":11376.98,"close":11387.61,"volume":23.57661,"closeTime":1598591699999},{"openTime":1598591700000,"open":11383.03,"high":11393.11,"low":11376.15,"close":11380.26,"volume":2.968646,"closeTime":1598592599999},{"openTime":1598592600000,"open":11382.18,"high":11387.47,"low":11372.86,"close":11384.49,"volume":5.168768,"closeTime":1598593499999},{"openTime":1598593500000,"open":11386.43,"high":11409.3,"low":11386.4,"close":11404.21,"volume":3.727109,"closeTime":1598594399999},{"openTime":1598594400000,"open":11409.32,"high":11411.91,"low":11385,"close":11404.72,"volume":52.859681,"closeTime":1598595299999},{"openTime":1598595300000,"open":11405.6,"high":11442.01,"low":11405.6,"close":11434.6,"volume":9.445335,"closeTime":1598596199999},{"openTime":1598596200000,"open":11435.32,"high":11445.8,"low":11418.04,"close":11438.78,"volume":9.490248,"closeTime":1598597099999},{"openTime":1598597100000,"open":11439.86,"high":11442.4,"low":11427.48,"close":11434.18,"volume":5.81128,"closeTime":1598597999999},{"openTime":1598598000000,"open":11438.19,"high":11444.33,"low":11406.67,"close":11414.59,"volume":6.925384,"closeTime":1598598899999},{"openTime":1598598900000,"open":11409.76,"high":11416.51,"low":11391.49,"close":11394.45,"volume":4.230843,"closeTime":1598599799999},{"openTime":1598599800000,"open":11399.76,"high":11402.9,"low":11375.75,"close":11375.77,"volume":10.117811,"closeTime":1598600699999},{"openTime":1598600700000,"open":11375.17,"high":11389.97,"low":11372.02,"close":11383.21,"volume":3.71923,"closeTime":1598601599999},{"openTime":1598601600000,"open":11381.45,"high":11385.1,"low":11360.9,"close":11382.16,"volume":11.656147,"closeTime":1598602499999},{"openTime":1598602500000,"open":11382.38,"high":11403.58,"low":11376.68,"close":11401.35,"volume":6.112272,"closeTime":1598603399999},{"openTime":1598603400000,"open":11394.9,"high":11416.2,"low":11387.37,"close":11402.52,"volume":6.062242,"closeTime":1598604299999},{"openTime":1598604300000,"open":11407.65,"high":11410.49,"low":11389.48,"close":11398.24,"volume":2.337224,"closeTime":1598605199999},{"openTime":1598605200000,"open":11398.24,"high":11433.17,"low":11398.24,"close":11433.17,"volume":7.982888,"closeTime":1598606099999},{"openTime":1598606100000,"open":11430.06,"high":11459.33,"low":11426.31,"close":11444.68,"volume":34.02493,"closeTime":1598606999999},{"openTime":1598607000000,"open":11449.41,"high":11463.13,"low":11426.48,"close":11432.16,"volume":8.532486,"closeTime":1598607899999},{"openTime":1598607900000,"open":11433.06,"high":11463.91,"low":11430.19,"close":11451.78,"volume":9.35946,"closeTime":1598608799999},{"openTime":1598608800000,"open":11452.11,"high":11456.94,"low":11409.89,"close":11433.4,"volume":8.832557,"closeTime":1598609699999},{"openTime":1598609700000,"open":11431.87,"high":11451.62,"low":11409.22,"close":11416.01,"volume":18.654069,"closeTime":1598610599999},{"openTime":1598610600000,"open":11412.62,"high":11439.6,"low":11412.62,"close":11439.6,"volume":3.227897,"closeTime":1598611499999},{"openTime":1598611500000,"open":11438.91,"high":11447.24,"low":11428.28,"close":11441.09,"volume":13.411691,"closeTime":1598612399999},{"openTime":1598612400000,"open":11441.22,"high":11448.97,"low":11426.57,"close":11442.12,"volume":2.698193,"closeTime":1598613299999},{"openTime":1598613300000,"open":11444.15,"high":11455.97,"low":11426.35,"close":11435.01,"volume":5.535854,"closeTime":1598614199999},{"openTime":1598614200000,"open":11435,"high":11465.5,"low":11435,"close":11455.91,"volume":6.886269,"closeTime":1598615099999},{"openTime":1598615100000,"open":11456.09,"high":11480.39,"low":11453.82,"close":11480.38,"volume":4.759846,"closeTime":1598615999999},{"openTime":1598616000000,"open":11480.38,"high":11491.17,"low":11456.44,"close":11475.71,"volume":29.69412,"closeTime":1598616899999},{"openTime":1598616900000,"open":11466.06,"high":11490.56,"low":11450.35,"close":11476.01,"volume":11.564125,"closeTime":1598617799999},{"openTime":1598617800000,"open":11478.33,"high":11480.4,"low":11451.95,"close":11457.77,"volume":15.455913,"closeTime":1598618699999},{"openTime":1598618700000,"open":11459.47,"high":11462.48,"low":11429.17,"close":11443.54,"volume":17.474564,"closeTime":1598619599999},{"openTime":1598619600000,"open":11453.57,"high":11453.72,"low":11435.31,"close":11441.42,"volume":5.448644,"closeTime":1598620499999},{"openTime":1598620500000,"open":11444.5,"high":11456.93,"low":11436.12,"close":11436.26,"volume":10.938179,"closeTime":1598621399999},{"openTime":1598621400000,"open":11434.46,"high":11460.01,"low":11429.35,"close":11436.79,"volume":4.923104,"closeTime":1598622299999},{"openTime":1598622300000,"open":11441.49,"high":11466.17,"low":11441.12,"close":11466.17,"volume":10.050522,"closeTime":1598623199999},{"openTime":1598623200000,"open":11469.33,"high":11474.58,"low":11447.55,"close":11466.2,"volume":4.551286,"closeTime":1598624099999},{"openTime":1598624100000,"open":11463.56,"high":11464.71,"low":11442.57,"close":11445.76,"volume":10.182675,"closeTime":1598624999999},{"openTime":1598625000000,"open":11444.99,"high":11448.75,"low":11415.06,"close":11423.79,"volume":19.299724,"closeTime":1598625899999},{"openTime":1598625900000,"open":11424.29,"high":11460,"low":11408.43,"close":11447.53,"volume":15.859339,"closeTime":1598626799999},{"openTime":1598626800000,"open":11444.84,"high":11469.04,"low":11441.08,"close":11468.64,"volume":4.848255,"closeTime":1598627699999},{"openTime":1598627700000,"open":11463.62,"high":11505.94,"low":11463.62,"close":11497.7,"volume":15.329702,"closeTime":1598628599999},{"openTime":1598628600000,"open":11502.13,"high":11532.01,"low":11485.71,"close":11526.03,"volume":10.026682,"closeTime":1598629499999},{"openTime":1598629500000,"open":11530.69,"high":11538.34,"low":11504.39,"close":11538.34,"volume":14.557047,"closeTime":1598630399999},{"openTime":1598630400000,"open":11541.09,"high":11550.1,"low":11508.23,"close":11540.93,"volume":14.586148,"closeTime":1598631299999},{"openTime":1598631300000,"open":11542.09,"high":11550.03,"low":11513.31,"close":11519.76,"volume":15.079684,"closeTime":1598632199999},{"openTime":1598632200000,"open":11520.82,"high":11532.32,"low":11504.05,"close":11525.94,"volume":15.957898,"closeTime":1598633099999},{"openTime":1598633100000,"open":11527.75,"high":11539.85,"low":11511.62,"close":11517.41,"volume":16.856429,"closeTime":1598633999999},{"openTime":1598634000000,"open":11517.4,"high":11534.62,"low":11505.29,"close":11517.97,"volume":10.535629,"closeTime":1598634899999},{"openTime":1598634900000,"open":11511.61,"high":11515.23,"low":11498.07,"close":11505,"volume":14.361231,"closeTime":1598635799999},{"openTime":1598635800000,"open":11504.97,"high":11515.13,"low":11483.52,"close":11483.52,"volume":6.361084,"closeTime":1598636699999},{"openTime":1598636700000,"open":11478.09,"high":11491.62,"low":11462.46,"close":11478.71,"volume":8.909498,"closeTime":1598637599999},{"openTime":1598637600000,"open":11477.74,"high":11497.26,"low":11473.95,"close":11486.09,"volume":8.899892,"closeTime":1598638499999},{"openTime":1598638500000,"open":11490.04,"high":11516.95,"low":11479,"close":11503.59,"volume":12.820145,"closeTime":1598639399999},{"openTime":1598639400000,"open":11502.33,"high":11504.85,"low":11487.24,"close":11490.08,"volume":2.799563,"closeTime":1598640299999},{"openTime":1598640300000,"open":11490.09,"high":11495.44,"low":11479.05,"close":11487.36,"volume":4.878258,"closeTime":1598641199999},{"openTime":1598641200000,"open":11489.21,"high":11506.51,"low":11483.66,"close":11503.65,"volume":7.794484,"closeTime":1598642099999},{"openTime":1598642100000,"open":11501.31,"high":11503.64,"low":11493,"close":11497.95,"volume":24.887058,"closeTime":1598642999999},{"openTime":1598643000000,"open":11497.89,"high":11527.71,"low":11490.34,"close":11525,"volume":11.517457,"closeTime":1598643899999},{"openTime":1598643900000,"open":11520.92,"high":11521.87,"low":11501.97,"close":11505.76,"volume":16.219489,"closeTime":1598644799999},{"openTime":1598644800000,"open":11500,"high":11505.84,"low":11495,"close":11498.32,"volume":9.685698,"closeTime":1598645699999},{"openTime":1598645700000,"open":11502.88,"high":11508.22,"low":11497.12,"close":11497.44,"volume":8.781803,"closeTime":1598646599999},{"openTime":1598646600000,"open":11493.72,"high":11502.74,"low":11486.85,"close":11502.74,"volume":4.651721,"closeTime":1598647499999},{"openTime":1598647500000,"open":11507.73,"high":11514.01,"low":11486.15,"close":11497.42,"volume":4.577842,"closeTime":1598648399999},{"openTime":1598648400000,"open":11497.13,"high":11500.89,"low":11473.56,"close":11487.92,"volume":12.523372,"closeTime":1598649299999},{"openTime":1598649300000,"open":11485.33,"high":11497.88,"low":11474.77,"close":11493.11,"volume":2.955151,"closeTime":1598650199999},{"openTime":1598650200000,"open":11493.11,"high":11493.11,"low":11469.61,"close":11492.58,"volume":2.335105,"closeTime":1598651099999},{"openTime":1598651100000,"open":11486.57,"high":11506.59,"low":11476.71,"close":11494.29,"volume":35.233684,"closeTime":1598651999999},{"openTime":1598652000000,"open":11496.16,"high":11497.47,"low":11475.5,"close":11475.5,"volume":2.373058,"closeTime":1598652899999},{"openTime":1598652900000,"open":11475,"high":11479.65,"low":11461.01,"close":11475.29,"volume":9.471315,"closeTime":1598653799999},{"openTime":1598653800000,"open":11474.2,"high":11474.73,"low":11463.52,"close":11473.34,"volume":3.838357,"closeTime":1598654699999},{"openTime":1598654700000,"open":11470.7,"high":11486.44,"low":11465.03,"close":11476.23,"volume":4.058176,"closeTime":1598655599999},{"openTime":1598655600000,"open":11474,"high":11502.52,"low":11472.74,"close":11499.1,"volume":5.010697,"closeTime":1598656499999},{"openTime":1598656500000,"open":11499.19,"high":11528.78,"low":11493.97,"close":11528.78,"volume":2.026493,"closeTime":1598657399999},{"openTime":1598657400000,"open":11518.95,"high":11539.5,"low":11518.94,"close":11533.22,"volume":4.777147,"closeTime":1598658299999},{"openTime":1598658300000,"open":11533.22,"high":11540.53,"low":11518.19,"close":11531.57,"volume":3.572615,"closeTime":1598659199999},{"openTime":1598659200000,"open":11530.1,"high":11543.68,"low":11508.51,"close":11509.79,"volume":6.258034,"closeTime":1598660099999},{"openTime":1598660100000,"open":11500.87,"high":11512.55,"low":11498.87,"close":11500.92,"volume":3.814095,"closeTime":1598660999999},{"openTime":1598661000000,"open":11499.51,"high":11513.34,"low":11492.82,"close":11499.19,"volume":2.729659,"closeTime":1598661899999},{"openTime":1598661900000,"open":11502.06,"high":11502.06,"low":11481.63,"close":11494.87,"volume":4.994893,"closeTime":1598662799999},{"openTime":1598662800000,"open":11490.09,"high":11506.91,"low":11485.87,"close":11501.96,"volume":4.90117,"closeTime":1598663699999},{"openTime":1598663700000,"open":11509.13,"high":11509.13,"low":11480.44,"close":11486.52,"volume":3.330917,"closeTime":1598664599999},{"openTime":1598664600000,"open":11484.28,"high":11505.27,"low":11482.69,"close":11494.42,"volume":4.774453,"closeTime":1598665499999},{"openTime":1598665500000,"open":11489.52,"high":11494.88,"low":11468.89,"close":11487.54,"volume":7.746135,"closeTime":1598666399999},{"openTime":1598666400000,"open":11485.37,"high":11492.06,"low":11475.74,"close":11492.06,"volume":1.704882,"closeTime":1598667299999},{"openTime":1598667300000,"open":11492.05,"high":11502.8,"low":11483.16,"close":11498.1,"volume":1.824667,"closeTime":1598668199999},{"openTime":1598668200000,"open":11498.09,"high":11500.9,"low":11491.09,"close":11499,"volume":1.649679,"closeTime":1598669099999},{"openTime":1598669100000,"open":11499.11,"high":11502.18,"low":11482.16,"close":11482.16,"volume":3.614365,"closeTime":1598669999999},{"openTime":1598670000000,"open":11478.64,"high":11487.27,"low":11476.67,"close":11485.81,"volume":1.638406,"closeTime":1598670899999},{"openTime":1598670900000,"open":11485.34,"high":11493.72,"low":11474.4,"close":11482.29,"volume":5.246842,"closeTime":1598671799999},{"openTime":1598671800000,"open":11480.88,"high":11518.34,"low":11479.4,"close":11518.34,"volume":1.789379,"closeTime":1598672699999},{"openTime":1598672700000,"open":11514.74,"high":11519.97,"low":11497.08,"close":11506.54,"volume":4.889536,"closeTime":1598673599999},{"openTime":1598673600000,"open":11502.63,"high":11508.63,"low":11497.11,"close":11498.86,"volume":7.124359,"closeTime":1598674499999},{"openTime":1598674500000,"open":11502.24,"high":11502.27,"low":11485.89,"close":11491.59,"volume":3.191223,"closeTime":1598675399999},{"openTime":1598675400000,"open":11491.59,"high":11508.05,"low":11483.73,"close":11506,"volume":4.030892,"closeTime":1598676299999},{"openTime":1598676300000,"open":11506.97,"high":11508.04,"low":11500.22,"close":11503.55,"volume":2.274889,"closeTime":1598677199999},{"openTime":1598677200000,"open":11506.39,"high":11515.57,"low":11502.39,"close":11514.73,"volume":8.790171,"closeTime":1598678099999},{"openTime":1598678100000,"open":11513.21,"high":11513.21,"low":11488.54,"close":11495.4,"volume":1.562633,"closeTime":1598678999999},{"openTime":1598679000000,"open":11495.12,"high":11500.16,"low":11493.38,"close":11493.94,"volume":6.466778,"closeTime":1598679899999},{"openTime":1598679900000,"open":11497.23,"high":11515.77,"low":11497.23,"close":11513.58,"volume":1.261339,"closeTime":1598680799999},{"openTime":1598680800000,"open":11513.07,"high":11529.74,"low":11509.44,"close":11524.6,"volume":5.291235,"closeTime":1598681699999},{"openTime":1598681700000,"open":11525.97,"high":11534.33,"low":11515.81,"close":11517.64,"volume":2.156416,"closeTime":1598682599999},{"openTime":1598682600000,"open":11519.36,"high":11520.81,"low":11502.39,"close":11512.82,"volume":3.978983,"closeTime":1598683499999},{"openTime":1598683500000,"open":11513.01,"high":11526.79,"low":11512.09,"close":11526.78,"volume":1.111863,"closeTime":1598684399999},{"openTime":1598684400000,"open":11527,"high":11532.97,"low":11509.32,"close":11518.89,"volume":9.103852,"closeTime":1598685299999},{"openTime":1598685300000,"open":11523.57,"high":11537.22,"low":11512.4,"close":11537.22,"volume":3.910618,"closeTime":1598686199999},{"openTime":1598686200000,"open":11533.72,"high":11575.52,"low":11533.72,"close":11563.2,"volume":19.756862,"closeTime":1598687099999},{"openTime":1598687100000,"open":11568.14,"high":11585.64,"low":11550.58,"close":11567.19,"volume":15.641966,"closeTime":1598687999999},{"openTime":1598688000000,"open":11567.21,"high":11577.21,"low":11546.24,"close":11548.13,"volume":4.59007,"closeTime":1598688899999},{"openTime":1598688900000,"open":11550.97,"high":11553.22,"low":11541.95,"close":11542.45,"volume":4.592036,"closeTime":1598689799999},{"openTime":1598689800000,"open":11541.98,"high":11550.68,"low":11534.07,"close":11547.63,"volume":5.434248,"closeTime":1598690699999},{"openTime":1598690700000,"open":11544.31,"high":11551.06,"low":11531.58,"close":11531.58,"volume":12.453153,"closeTime":1598691599999},{"openTime":1598691600000,"open":11535.77,"high":11543.59,"low":11526.09,"close":11536.15,"volume":2.376154,"closeTime":1598692499999},{"openTime":1598692500000,"open":11534.52,"high":11539.84,"low":11527.76,"close":11534.14,"volume":2.38875,"closeTime":1598693399999},{"openTime":1598693400000,"open":11534.14,"high":11552.12,"low":11534.14,"close":11552.12,"volume":2.130907,"closeTime":1598694299999},{"openTime":1598694300000,"open":11552.12,"high":11557.68,"low":11543.44,"close":11551.56,"volume":3.715508,"closeTime":1598695199999},{"openTime":1598695200000,"open":11551.38,"high":11554.76,"low":11537.12,"close":11541.05,"volume":1.632714,"closeTime":1598696099999},{"openTime":1598696100000,"open":11541.05,"high":11542.38,"low":11533.85,"close":11538.82,"volume":2.469582,"closeTime":1598696999999},{"openTime":1598697000000,"open":11533.32,"high":11537.54,"low":11490.25,"close":11490.25,"volume":15.329495,"closeTime":1598697899999},{"openTime":1598697900000,"open":11493.29,"high":11493.29,"low":11437.07,"close":11460.62,"volume":16.613026,"closeTime":1598698799999},{"openTime":1598698800000,"open":11455.68,"high":11487.04,"low":11444.83,"close":11444.84,"volume":15.391349,"closeTime":1598699699999},{"openTime":1598699700000,"open":11444.84,"high":11472.52,"low":11420.33,"close":11463.71,"volume":9.231052,"closeTime":1598700599999},{"openTime":1598700600000,"open":11469.06,"high":11480.72,"low":11458.11,"close":11466.42,"volume":3.998323,"closeTime":1598701499999},{"openTime":1598701500000,"open":11470.54,"high":11474.03,"low":11458.26,"close":11458.26,"volume":1.82849,"closeTime":1598702399999},{"openTime":1598702400000,"open":11445.49,"high":11487.56,"low":11421.47,"close":11473.71,"volume":23.179302,"closeTime":1598703299999},{"openTime":1598703300000,"open":11470.84,"high":11483.25,"low":11464.96,"close":11464.96,"volume":8.127141,"closeTime":1598704199999},{"openTime":1598704200000,"open":11472.99,"high":11477.79,"low":11445.52,"close":11455.78,"volume":6.220294,"closeTime":1598705099999},{"openTime":1598705100000,"open":11455.77,"high":11466.95,"low":11449.64,"close":11465.89,"volume":4.046458,"closeTime":1598705999999},{"openTime":1598706000000,"open":11463.42,"high":11476.76,"low":11463.42,"close":11471.43,"volume":6.149997,"closeTime":1598706899999},{"openTime":1598706900000,"open":11469.07,"high":11473.38,"low":11466.27,"close":11466.27,"volume":0.815538,"closeTime":1598707799999},{"openTime":1598707800000,"open":11469.62,"high":11475.49,"low":11452.23,"close":11456.68,"volume":0.587905,"closeTime":1598708699999},{"openTime":1598708700000,"open":11457.92,"high":11462.37,"low":11438.88,"close":11439.36,"volume":2.648316,"closeTime":1598709599999},{"openTime":1598709600000,"open":11443.02,"high":11457.65,"low":11443.02,"close":11452.14,"volume":8.021349,"closeTime":1598710499999},{"openTime":1598710500000,"open":11452.14,"high":11459.79,"low":11440.49,"close":11457.78,"volume":4.736763,"closeTime":1598711399999},{"openTime":1598711400000,"open":11462.11,"high":11484.44,"low":11461.54,"close":11475.12,"volume":14.991415,"closeTime":1598712299999},{"openTime":1598712300000,"open":11475.33,"high":11494.79,"low":11474.17,"close":11491.78,"volume":3.282673,"closeTime":1598713199999},{"openTime":1598713200000,"open":11493.56,"high":11498.12,"low":11480.15,"close":11485.83,"volume":4.973819,"closeTime":1598714099999},{"openTime":1598714100000,"open":11482.03,"high":11519.57,"low":11473.29,"close":11507.68,"volume":18.789068,"closeTime":1598714999999},{"openTime":1598715000000,"open":11502.2,"high":11513.15,"low":11492.01,"close":11501.32,"volume":9.108059,"closeTime":1598715899999},{"openTime":1598715900000,"open":11501.32,"high":11511.42,"low":11485.18,"close":11503.21,"volume":9.795815,"closeTime":1598716799999},{"openTime":1598716800000,"open":11501.59,"high":11503.41,"low":11480,"close":11483.45,"volume":23.134246,"closeTime":1598717699999},{"openTime":1598717700000,"open":11485.58,"high":11499.91,"low":11484.35,"close":11491.52,"volume":12.805615,"closeTime":1598718599999},{"openTime":1598718600000,"open":11491.53,"high":11510.24,"low":11491.53,"close":11503.74,"volume":12.168854,"closeTime":1598719499999},{"openTime":1598719500000,"open":11504.41,"high":11514.5,"low":11497.15,"close":11509.59,"volume":5.453097,"closeTime":1598720399999},{"openTime":1598720400000,"open":11510.69,"high":11516.52,"low":11500.47,"close":11502.32,"volume":3.797725,"closeTime":1598721299999},{"openTime":1598721300000,"open":11500.9,"high":11535.46,"low":11500.89,"close":11535.46,"volume":7.831882,"closeTime":1598722199999},{"openTime":1598722200000,"open":11537.99,"high":11538.13,"low":11518.35,"close":11524.98,"volume":6.265958,"closeTime":1598723099999},{"openTime":1598723100000,"open":11520.95,"high":11527.77,"low":11500,"close":11513.46,"volume":9.18556,"closeTime":1598723999999},{"openTime":1598724000000,"open":11513.19,"high":11532.84,"low":11513.19,"close":11527.84,"volume":13.039844,"closeTime":1598724899999},{"openTime":1598724900000,"open":11529.4,"high":11530.41,"low":11518.67,"close":11518.67,"volume":3.408441,"closeTime":1598725799999},{"openTime":1598725800000,"open":11522.15,"high":11541.5,"low":11518.75,"close":11541.5,"volume":9.354024,"closeTime":1598726699999},{"openTime":1598726700000,"open":11543.35,"high":11546,"low":11525.9,"close":11531.25,"volume":3.822095,"closeTime":1598727599999},{"openTime":1598727600000,"open":11529.97,"high":11545,"low":11523.39,"close":11545,"volume":5.985947,"closeTime":1598728499999},{"openTime":1598728500000,"open":11545.06,"high":11546.89,"low":11538.62,"close":11546.64,"volume":2.246995,"closeTime":1598729399999},{"openTime":1598729400000,"open":11546.63,"high":11553.27,"low":11537.9,"close":11547.27,"volume":5.138176,"closeTime":1598730299999},{"openTime":1598730300000,"open":11544.61,"high":11544.61,"low":11507.41,"close":11528.27,"volume":16.438485,"closeTime":1598731199999},{"openTime":1598731200000,"open":11528.2,"high":11534.95,"low":11515.93,"close":11519.31,"volume":2.62363,"closeTime":1598732099999},{"openTime":1598732100000,"open":11516.33,"high":11535.05,"low":11516.33,"close":11535.05,"volume":7.283382,"closeTime":1598732999999},{"openTime":1598733000000,"open":11534.95,"high":11536.34,"low":11502.87,"close":11511.85,"volume":22.679943,"closeTime":1598733899999},{"openTime":1598733900000,"open":11514.18,"high":11521.93,"low":11513.66,"close":11516.04,"volume":0.829096,"closeTime":1598734799999},{"openTime":1598734800000,"open":11516.04,"high":11517.47,"low":11495,"close":11508.93,"volume":6.939554,"closeTime":1598735699999},{"openTime":1598735700000,"open":11508.47,"high":11522.07,"low":11499.72,"close":11517.2,"volume":4.179414,"closeTime":1598736599999},{"openTime":1598736600000,"open":11518.87,"high":11519.41,"low":11508.16,"close":11519.41,"volume":6.398087,"closeTime":1598737499999},{"openTime":1598737500000,"open":11520.99,"high":11521.15,"low":11506.32,"close":11512.15,"volume":3.931863,"closeTime":1598738399999},{"openTime":1598738400000,"open":11510.77,"high":11518.1,"low":11499.32,"close":11501.39,"volume":9.274363,"closeTime":1598739299999},{"openTime":1598739300000,"open":11504.68,"high":11516.35,"low":11504.17,"close":11510.35,"volume":3.799447,"closeTime":1598740199999},{"openTime":1598740200000,"open":11510.35,"high":11511.85,"low":11496.16,"close":11502.35,"volume":5.844482,"closeTime":1598741099999},{"openTime":1598741100000,"open":11499.67,"high":11506.87,"low":11483.21,"close":11485.86,"volume":3.973136,"closeTime":1598741999999},{"openTime":1598742000000,"open":11482.01,"high":11506.28,"low":11477.91,"close":11502.34,"volume":4.94006,"closeTime":1598742899999},{"openTime":1598742900000,"open":11505.08,"high":11510.72,"low":11497.96,"close":11500.46,"volume":0.72699,"closeTime":1598743799999},{"openTime":1598743800000,"open":11504.21,"high":11505.17,"low":11487.61,"close":11488.36,"volume":1.725329,"closeTime":1598744699999},{"openTime":1598744700000,"open":11483.39,"high":11493.89,"low":11461.62,"close":11474.18,"volume":12.522908,"closeTime":1598745599999},{"openTime":1598745600000,"open":11469.02,"high":11486.92,"low":11461.56,"close":11481.19,"volume":11.249644,"closeTime":1598746499999},{"openTime":1598746500000,"open":11485.17,"high":11502.7,"low":11485.17,"close":11491.67,"volume":2.04522,"closeTime":1598747399999},{"openTime":1598747400000,"open":11489.51,"high":11507,"low":11483.31,"close":11503.15,"volume":2.015638,"closeTime":1598748299999},{"openTime":1598748300000,"open":11500.65,"high":11517.86,"low":11500.65,"close":11511.23,"volume":2.039717,"closeTime":1598749199999},{"openTime":1598749200000,"open":11509.29,"high":11521.08,"low":11501.76,"close":11516.99,"volume":4.628472,"closeTime":1598750099999},{"openTime":1598750100000,"open":11519.15,"high":11528.26,"low":11516.25,"close":11525.34,"volume":3.1462,"closeTime":1598750999999},{"openTime":1598751000000,"open":11528.24,"high":11652.4,"low":11515.58,"close":11620.61,"volume":44.288506,"closeTime":1598751899999},{"openTime":1598751900000,"open":11618.03,"high":11643.06,"low":11597.41,"close":11622.88,"volume":14.195788,"closeTime":1598752799999},{"openTime":1598752800000,"open":11618.41,"high":11633.16,"low":11604.26,"close":11619.2,"volume":9.189667,"closeTime":1598753699999},{"openTime":1598753700000,"open":11621.09,"high":11634.69,"low":11615.49,"close":11630.48,"volume":1.891918,"closeTime":1598754599999},{"openTime":1598754600000,"open":11624.78,"high":11635.53,"low":11615.83,"close":11625.7,"volume":10.626525,"closeTime":1598755499999},{"openTime":1598755500000,"open":11625.81,"high":11630.82,"low":11622.95,"close":11626.93,"volume":23.640101,"closeTime":1598756399999},{"openTime":1598756400000,"open":11625.1,"high":11628.3,"low":11608.9,"close":11611.13,"volume":4.910614,"closeTime":1598757299999},{"openTime":1598757300000,"open":11611.38,"high":11615.71,"low":11590.68,"close":11596.39,"volume":8.278676,"closeTime":1598758199999},{"openTime":1598758200000,"open":11596.69,"high":11604.02,"low":11590.93,"close":11602.14,"volume":2.435691,"closeTime":1598759099999},{"openTime":1598759100000,"open":11602.73,"high":11617.59,"low":11601.46,"close":11613.09,"volume":5.316437,"closeTime":1598759999999},{"openTime":1598760000000,"open":11615.08,"high":11628.59,"low":11604,"close":11604,"volume":3.702883,"closeTime":1598760899999},{"openTime":1598760900000,"open":11605.97,"high":11617.44,"low":11597.68,"close":11606.06,"volume":4.152172,"closeTime":1598761799999},{"openTime":1598761800000,"open":11600.97,"high":11605.35,"low":11581.95,"close":11586.55,"volume":6.373259,"closeTime":1598762699999},{"openTime":1598762700000,"open":11588.5,"high":11599.01,"low":11581.12,"close":11586.06,"volume":2.468209,"closeTime":1598763599999},{"openTime":1598763600000,"open":11586.8,"high":11597.87,"low":11567.5,"close":11573.02,"volume":4.117925,"closeTime":1598764499999},{"openTime":1598764500000,"open":11573.02,"high":11584.04,"low":11568.82,"close":11576.06,"volume":3.597888,"closeTime":1598765399999},{"openTime":1598765400000,"open":11578.8,"high":11595.69,"low":11573.5,"close":11591.15,"volume":3.66224,"closeTime":1598766299999},{"openTime":1598766300000,"open":11589.32,"high":11594.27,"low":11585.62,"close":11587.93,"volume":1.988744,"closeTime":1598767199999},{"openTime":1598767200000,"open":11592.15,"high":11605.91,"low":11590.96,"close":11601.12,"volume":3.276088,"closeTime":1598768099999},{"openTime":1598768100000,"open":11601.63,"high":11601.63,"low":11589.29,"close":11589.29,"volume":1.987964,"closeTime":1598768999999},{"openTime":1598769000000,"open":11590,"high":11598.64,"low":11569.5,"close":11580.15,"volume":7.115298,"closeTime":1598769899999},{"openTime":1598769900000,"open":11586.24,"high":11592.71,"low":11580.51,"close":11589.33,"volume":3.388875,"closeTime":1598770799999},{"openTime":1598770800000,"open":11588.34,"high":11596.22,"low":11582.95,"close":11596.22,"volume":4.91063,"closeTime":1598771699999},{"openTime":1598771700000,"open":11598.08,"high":11598.79,"low":11574.73,"close":11576,"volume":3.225416,"closeTime":1598772599999},{"openTime":1598772600000,"open":11577.72,"high":11589.76,"low":11576,"close":11589.13,"volume":14.110648,"closeTime":1598773499999},{"openTime":1598773500000,"open":11591.37,"high":11594.89,"low":11588.94,"close":11594.89,"volume":4.996572,"closeTime":1598774399999},{"openTime":1598774400000,"open":11593.01,"high":11615.71,"low":11593.01,"close":11606.8,"volume":5.449142,"closeTime":1598775299999},{"openTime":1598775300000,"open":11609.12,"high":11612.95,"low":11592.11,"close":11595.63,"volume":3.206271,"closeTime":1598776199999},{"openTime":1598776200000,"open":11592.69,"high":11592.69,"low":11555.92,"close":11565.34,"volume":15.559882,"closeTime":1598777099999},{"openTime":1598777100000,"open":11563.56,"high":11570.03,"low":11555.01,"close":11562.98,"volume":5.200365,"closeTime":1598777999999},{"openTime":1598778000000,"open":11558.13,"high":11572.3,"low":11556.08,"close":11572.3,"volume":3.795825,"closeTime":1598778899999},{"openTime":1598778900000,"open":11572.3,"high":11579.6,"low":11568.9,"close":11575.21,"volume":1.819886,"closeTime":1598779799999},{"openTime":1598779800000,"open":11576.09,"high":11588.4,"low":11572.53,"close":11586.9,"volume":5.769553,"closeTime":1598780699999},{"openTime":1598780700000,"open":11587.11,"high":11592.67,"low":11580.85,"close":11582,"volume":2.778959,"closeTime":1598781599999},{"openTime":1598781600000,"open":11582.01,"high":11582.13,"low":11569.29,"close":11570.18,"volume":1.240624,"closeTime":1598782499999},{"openTime":1598782500000,"open":11570.34,"high":11575.05,"low":11567.57,"close":11567.74,"volume":0.845964,"closeTime":1598783399999},{"openTime":1598783400000,"open":11567.75,"high":11586.71,"low":11567.74,"close":11574.84,"volume":2.229693,"closeTime":1598784299999},{"openTime":1598784300000,"open":11573.67,"high":11573.67,"low":11562.11,"close":11562.97,"volume":7.659777,"closeTime":1598785199999},{"openTime":1598785200000,"open":11560.01,"high":11579.14,"low":11556.44,"close":11578.19,"volume":4.846948,"closeTime":1598786099999},{"openTime":1598786100000,"open":11579.15,"high":11592.11,"low":11579.15,"close":11591.08,"volume":3.272426,"closeTime":1598786999999},{"openTime":1598787000000,"open":11591.08,"high":11597.71,"low":11588.2,"close":11593.09,"volume":3.723278,"closeTime":1598787899999},{"openTime":1598787900000,"open":11593.58,"high":11611.59,"low":11589.49,"close":11607.07,"volume":5.251728,"closeTime":1598788799999},{"openTime":1598788800000,"open":11604.94,"high":11626.15,"low":11574.13,"close":11576.94,"volume":23.798517,"closeTime":1598789699999},{"openTime":1598789700000,"open":11564.14,"high":11584.5,"low":11564,"close":11584.5,"volume":6.802632,"closeTime":1598790599999},{"openTime":1598790600000,"open":11582.82,"high":11606.34,"low":11579.3,"close":11603.91,"volume":3.425259,"closeTime":1598791499999},{"openTime":1598791500000,"open":11603.58,"high":11611.03,"low":11600.52,"close":11601.62,"volume":5.961899,"closeTime":1598792399999},{"openTime":1598792400000,"open":11598.41,"high":11660.63,"low":11595.24,"close":11649.51,"volume":10.541136,"closeTime":1598793299999},{"openTime":1598793300000,"open":11651.3,"high":11657.96,"low":11625,"close":11627.95,"volume":12.96671,"closeTime":1598794199999},{"openTime":1598794200000,"open":11625.1,"high":11627.61,"low":11603.07,"close":11616.73,"volume":22.11891,"closeTime":1598795099999},{"openTime":1598795100000,"open":11618.17,"high":11634.16,"low":11615.73,"close":11634.16,"volume":8.81269,"closeTime":1598795999999},{"openTime":1598796000000,"open":11627.84,"high":11632.4,"low":11603.05,"close":11603.05,"volume":8.285826,"closeTime":1598796899999},{"openTime":1598796900000,"open":11603.76,"high":11618.88,"low":11601.78,"close":11618.88,"volume":7.003294,"closeTime":1598797799999},{"openTime":1598797800000,"open":11618.88,"high":11620.59,"low":11613.36,"close":11619.27,"volume":3.234641,"closeTime":1598798699999},{"openTime":1598798700000,"open":11618.54,"high":11626.78,"low":11612.82,"close":11625.17,"volume":10.457752,"closeTime":1598799599999},{"openTime":1598799600000,"open":11621.68,"high":11630.11,"low":11603.95,"close":11624.55,"volume":37.328862,"closeTime":1598800499999},{"openTime":1598800500000,"open":11625.61,"high":11632.61,"low":11623.37,"close":11632.61,"volume":21.134087,"closeTime":1598801399999},{"openTime":1598801400000,"open":11630.82,"high":11648.18,"low":11630.82,"close":11648.18,"volume":4.517313,"closeTime":1598802299999},{"openTime":1598802300000,"open":11653.81,"high":11653.82,"low":11564.99,"close":11611.03,"volume":21.617895,"closeTime":1598803199999},{"openTime":1598803200000,"open":11615.54,"high":11620.35,"low":11581.23,"close":11609.64,"volume":22.655185,"closeTime":1598804099999},{"openTime":1598804100000,"open":11615.53,"high":11644.26,"low":11614.29,"close":11634.65,"volume":3.387972,"closeTime":1598804999999},{"openTime":1598805000000,"open":11631.7,"high":11684.94,"low":11631.26,"close":11667.2,"volume":17.845465,"closeTime":1598805899999},{"openTime":1598805900000,"open":11667.19,"high":11682.25,"low":11647.54,"close":11653.97,"volume":24.453433,"closeTime":1598806799999},{"openTime":1598806800000,"open":11665.49,"high":11668.39,"low":11648.18,"close":11648.18,"volume":5.245909,"closeTime":1598807699999},{"openTime":1598807700000,"open":11645.17,"high":11655.67,"low":11631.08,"close":11642.54,"volume":5.201879,"closeTime":1598808599999},{"openTime":1598808600000,"open":11642.52,"high":11664.48,"low":11637.83,"close":11651.09,"volume":17.169907,"closeTime":1598809499999},{"openTime":1598809500000,"open":11651.97,"high":11652.81,"low":11641.19,"close":11641.37,"volume":3.461125,"closeTime":1598810399999},{"openTime":1598810400000,"open":11639.84,"high":11653.1,"low":11639.04,"close":11649.15,"volume":1.646479,"closeTime":1598811299999},{"openTime":1598811300000,"open":11646.64,"high":11651.95,"low":11629.4,"close":11633.45,"volume":2.593032,"closeTime":1598812199999},{"openTime":1598812200000,"open":11633.88,"high":11640.68,"low":11633.49,"close":11640.03,"volume":9.179325,"closeTime":1598813099999},{"openTime":1598813100000,"open":11640.66,"high":11652.52,"low":11637.75,"close":11652.51,"volume":6.59597,"closeTime":1598813999999},{"openTime":1598814000000,"open":11651.59,"high":11654.96,"low":11646.69,"close":11654.59,"volume":2.899155,"closeTime":1598814899999},{"openTime":1598814900000,"open":11652.1,"high":11654.17,"low":11644.09,"close":11646.72,"volume":6.759316,"closeTime":1598815799999},{"openTime":1598815800000,"open":11642.33,"high":11647.94,"low":11638.52,"close":11640.98,"volume":6.029551,"closeTime":1598816699999},{"openTime":1598816700000,"open":11644.54,"high":11644.54,"low":11634.26,"close":11642.04,"volume":2.518938,"closeTime":1598817599999},{"openTime":1598817600000,"open":11642.08,"high":11661.57,"low":11641.7,"close":11641.7,"volume":8.614771,"closeTime":1598818499999},{"openTime":1598818500000,"open":11645.93,"high":11645.94,"low":11625.51,"close":11627.87,"volume":2.612027,"closeTime":1598819399999},{"openTime":1598819400000,"open":11631.06,"high":11636.02,"low":11625.79,"close":11629.39,"volume":14.511846,"closeTime":1598820299999},{"openTime":1598820300000,"open":11635.37,"high":11636.84,"low":11622.93,"close":11636.56,"volume":2.069099,"closeTime":1598821199999},{"openTime":1598821200000,"open":11632.93,"high":11638.74,"low":11619.46,"close":11620.3,"volume":7.408116,"closeTime":1598822099999},{"openTime":1598822100000,"open":11623.42,"high":11640.24,"low":11623.42,"close":11636.2,"volume":7.154289,"closeTime":1598822999999},{"openTime":1598823000000,"open":11632.59,"high":11638.6,"low":11621.03,"close":11621.03,"volume":1.187017,"closeTime":1598823899999},{"openTime":1598823900000,"open":11618.48,"high":11618.51,"low":11592.83,"close":11604.23,"volume":18.123531,"closeTime":1598824799999},{"openTime":1598824800000,"open":11601.38,"high":11623.33,"low":11590,"close":11623.33,"volume":21.354858,"closeTime":1598825699999},{"openTime":1598825700000,"open":11623.33,"high":11642.09,"low":11621.48,"close":11636.58,"volume":4.438575,"closeTime":1598826599999},{"openTime":1598826600000,"open":11631.83,"high":11653.76,"low":11631.14,"close":11648,"volume":8.926541,"closeTime":1598827499999},{"openTime":1598827500000,"open":11648,"high":11660,"low":11643.93,"close":11657.71,"volume":5.789302,"closeTime":1598828399999},{"openTime":1598828400000,"open":11652.91,"high":11689.91,"low":11648.33,"close":11688.01,"volume":4.345131,"closeTime":1598829299999},{"openTime":1598829300000,"open":11691.93,"high":11712.41,"low":11690.31,"close":11694.98,"volume":25.76259,"closeTime":1598830199999},{"openTime":1598830200000,"open":11698.72,"high":11709.84,"low":11677.21,"close":11679.88,"volume":10.102174,"closeTime":1598831099999},{"openTime":1598831100000,"open":11676.24,"high":11718.2,"low":11676.24,"close":11713,"volume":6.946037,"closeTime":1598831999999},{"openTime":1598832000000,"open":11717.05,"high":11727.28,"low":11694.46,"close":11705.96,"volume":16.720822,"closeTime":1598832899999},{"openTime":1598832900000,"open":11704.16,"high":11709.34,"low":11688.87,"close":11691.18,"volume":5.369997,"closeTime":1598833799999},{"openTime":1598833800000,"open":11693.54,"high":11720.28,"low":11689.84,"close":11716.43,"volume":7.282181,"closeTime":1598834699999},{"openTime":1598834700000,"open":11716,"high":11719.88,"low":11694.87,"close":11694.87,"volume":2.507001,"closeTime":1598835599999},{"openTime":1598835600000,"open":11698.5,"high":11698.5,"low":11683.22,"close":11690.47,"volume":5.934709,"closeTime":1598836499999},{"openTime":1598836500000,"open":11689.49,"high":11702.87,"low":11685.93,"close":11699.13,"volume":3.309168,"closeTime":1598837399999},{"openTime":1598837400000,"open":11702.67,"high":11707.15,"low":11684.4,"close":11685.75,"volume":4.396419,"closeTime":1598838299999},{"openTime":1598838300000,"open":11685.71,"high":11704.85,"low":11682.57,"close":11694.96,"volume":7.028103,"closeTime":1598839199999},{"openTime":1598839200000,"open":11694.89,"high":11701.81,"low":11679.11,"close":11679.11,"volume":2.236096,"closeTime":1598840099999},{"openTime":1598840100000,"open":11677.9,"high":11696.7,"low":11677.9,"close":11695.9,"volume":1.405481,"closeTime":1598840999999},{"openTime":1598841000000,"open":11693.69,"high":11700.26,"low":11683.67,"close":11690.04,"volume":14.429474,"closeTime":1598841899999},{"openTime":1598841900000,"open":11683.7,"high":11690.59,"low":11675.84,"close":11677.12,"volume":11.863266,"closeTime":1598842799999},{"openTime":1598842800000,"open":11679.7,"high":11687.95,"low":11670.47,"close":11683.14,"volume":2.005247,"closeTime":1598843699999},{"openTime":1598843700000,"open":11679.03,"high":11693.46,"low":11676.14,"close":11688.07,"volume":5.14964,"closeTime":1598844599999},{"openTime":1598844600000,"open":11683.12,"high":11689.78,"low":11679.99,"close":11683.31,"volume":0.586777,"closeTime":1598845499999},{"openTime":1598845500000,"open":11682.19,"high":11686.84,"low":11675.5,"close":11679.7,"volume":15.010212,"closeTime":1598846399999},{"openTime":1598846400000,"open":11681.24,"high":11700.86,"low":11681.21,"close":11695.29,"volume":4.346428,"closeTime":1598847299999},{"openTime":1598847300000,"open":11692.64,"high":11706.32,"low":11683.81,"close":11688.27,"volume":4.021195,"closeTime":1598848199999},{"openTime":1598848200000,"open":11688.27,"high":11691.45,"low":11679.71,"close":11683.49,"volume":0.865447,"closeTime":1598849099999},{"openTime":1598849100000,"open":11678.11,"high":11678.11,"low":11653.07,"close":11660.13,"volume":6.332319,"closeTime":1598849999999},{"openTime":1598850000000,"open":11661.92,"high":11671.9,"low":11653.3,"close":11671.9,"volume":1.38358,"closeTime":1598850899999},{"openTime":1598850900000,"open":11671.9,"high":11678.8,"low":11665.81,"close":11666.61,"volume":0.863386,"closeTime":1598851799999},{"openTime":1598851800000,"open":11671,"high":11671,"low":11656.36,"close":11656.36,"volume":1.076044,"closeTime":1598852699999},{"openTime":1598852700000,"open":11657.01,"high":11676.25,"low":11653.75,"close":11669.54,"volume":6.65278,"closeTime":1598853599999},{"openTime":1598853600000,"open":11669.12,"high":11669.12,"low":11639.93,"close":11655.94,"volume":8.36969,"closeTime":1598854499999},{"openTime":1598854500000,"open":11650.92,"high":11665.27,"low":11650.61,"close":11659.23,"volume":9.987274,"closeTime":1598855399999},{"openTime":1598855400000,"open":11659.23,"high":11667.5,"low":11655.41,"close":11664.51,"volume":1.872156,"closeTime":1598856299999},{"openTime":1598856300000,"open":11664.59,"high":11678.72,"low":11660.25,"close":11672.91,"volume":5.65935,"closeTime":1598857199999},{"openTime":1598857200000,"open":11672.36,"high":11676.13,"low":11655.41,"close":11656.38,"volume":2.803511,"closeTime":1598858099999},{"openTime":1598858100000,"open":11655.4,"high":11655.85,"low":11608.12,"close":11614.17,"volume":10.535162,"closeTime":1598858999999},{"openTime":1598859000000,"open":11611.32,"high":11629.92,"low":11602.27,"close":11610.75,"volume":9.36968,"closeTime":1598859899999},{"openTime":1598859900000,"open":11610.75,"high":11633.16,"low":11600,"close":11626.34,"volume":6.903272,"closeTime":1598860799999},{"openTime":1598860800000,"open":11618.21,"high":11632.87,"low":11611.29,"close":11618.54,"volume":6.095763,"closeTime":1598861699999},{"openTime":1598861700000,"open":11618.4,"high":11618.4,"low":11575.55,"close":11605,"volume":6.209745,"closeTime":1598862599999},{"openTime":1598862600000,"open":11601.55,"high":11605.78,"low":11584,"close":11584,"volume":4.319287,"closeTime":1598863499999},{"openTime":1598863500000,"open":11584.01,"high":11598.38,"low":11577.6,"close":11582.82,"volume":3.397619,"closeTime":1598864399999},{"openTime":1598864400000,"open":11581.45,"high":11605.71,"low":11573.76,"close":11600.3,"volume":4.456319,"closeTime":1598865299999},{"openTime":1598865300000,"open":11600.3,"high":11619.21,"low":11599.17,"close":11619.21,"volume":8.768737,"closeTime":1598866199999},{"openTime":1598866200000,"open":11610.8,"high":11616.77,"low":11601.62,"close":11616.77,"volume":9.004014,"closeTime":1598867099999},{"openTime":1598867100000,"open":11616.77,"high":11619.09,"low":11603.53,"close":11603.53,"volume":1.824665,"closeTime":1598867999999},{"openTime":1598868000000,"open":11600.73,"high":11600.73,"low":11581.26,"close":11592.17,"volume":4.356812,"closeTime":1598868899999},{"openTime":1598868900000,"open":11595.67,"high":11626.62,"low":11595.67,"close":11619.33,"volume":3.17866,"closeTime":1598869799999},{"openTime":1598869800000,"open":11622.47,"high":11627.16,"low":11613.15,"close":11619.53,"volume":2.219261,"closeTime":1598870699999},{"openTime":1598870700000,"open":11624.06,"high":11624.08,"low":11607.97,"close":11615.51,"volume":0.924131,"closeTime":1598871599999},{"openTime":1598871600000,"open":11614.84,"high":11650.54,"low":11611,"close":11638.07,"volume":4.048108,"closeTime":1598872499999},{"openTime":1598872500000,"open":11638.99,"high":11663.14,"low":11637.79,"close":11655.15,"volume":7.66387,"closeTime":1598873399999},{"openTime":1598873400000,"open":11650.6,"high":11708.88,"low":11647.94,"close":11692.49,"volume":22.791803,"closeTime":1598874299999},{"openTime":1598874300000,"open":11689.5,"high":11712.47,"low":11681.23,"close":11683.41,"volume":23.993103,"closeTime":1598875199999},{"openTime":1598875200000,"open":11685.56,"high":11699.47,"low":11676.98,"close":11681.04,"volume":7.6395,"closeTime":1598876099999},{"openTime":1598876100000,"open":11677.28,"high":11699.55,"low":11670.73,"close":11688.41,"volume":4.148815,"closeTime":1598876999999},{"openTime":1598877000000,"open":11688.25,"high":11690.06,"low":11667.36,"close":11686.3,"volume":9.891759,"closeTime":1598877899999},{"openTime":1598877900000,"open":11686.31,"high":11764.53,"low":11682.94,"close":11723.73,"volume":38.356066,"closeTime":1598878799999},{"openTime":1598878800000,"open":11723.65,"high":11740.68,"low":11715.82,"close":11727.43,"volume":5.198788,"closeTime":1598879699999},{"openTime":1598879700000,"open":11731.27,"high":11787.17,"low":11731.27,"close":11759.3,"volume":20.667369,"closeTime":1598880599999},{"openTime":1598880600000,"open":11759.32,"high":11775.65,"low":11709.86,"close":11719.59,"volume":10.142881,"closeTime":1598881499999},{"openTime":1598881500000,"open":11719.72,"high":11724.7,"low":11706.04,"close":11713.61,"volume":8.209516,"closeTime":1598882399999},{"openTime":1598882400000,"open":11718.71,"high":11728.26,"low":11690.98,"close":11707.95,"volume":18.562353,"closeTime":1598883299999},{"openTime":1598883300000,"open":11708.02,"high":11714.79,"low":11685.8,"close":11702.69,"volume":8.291497,"closeTime":1598884199999},{"openTime":1598884200000,"open":11702.76,"high":11724.56,"low":11701.94,"close":11716.8,"volume":14.258793,"closeTime":1598885099999},{"openTime":1598885100000,"open":11715.46,"high":11744.68,"low":11707.55,"close":11739.83,"volume":15.167463,"closeTime":1598885999999},{"openTime":1598886000000,"open":11740,"high":11748.16,"low":11729.42,"close":11738.88,"volume":13.834296,"closeTime":1598886899999},{"openTime":1598886900000,"open":11737.37,"high":11743.6,"low":11714.51,"close":11716.53,"volume":5.825691,"closeTime":1598887799999},{"openTime":1598887800000,"open":11712.82,"high":11741.45,"low":11706.87,"close":11738.08,"volume":13.90758,"closeTime":1598888699999},{"openTime":1598888700000,"open":11734.83,"high":11748.9,"low":11727.56,"close":11745.75,"volume":2.22984,"closeTime":1598889599999},{"openTime":1598889600000,"open":11748.9,"high":11756.48,"low":11729.79,"close":11742.01,"volume":19.517708,"closeTime":1598890499999},{"openTime":1598890500000,"open":11733.9,"high":11745.12,"low":11722.95,"close":11727.42,"volume":9.687427,"closeTime":1598891399999},{"openTime":1598891400000,"open":11724.93,"high":11732.12,"low":11712.5,"close":11720.54,"volume":14.252336,"closeTime":1598892299999},{"openTime":1598892300000,"open":11720.53,"high":11730.96,"low":11714.85,"close":11715.37,"volume":41.18353,"closeTime":1598893199999},{"openTime":1598893200000,"open":11719.81,"high":11722.52,"low":11701.41,"close":11706.69,"volume":5.60182,"closeTime":1598894099999},{"openTime":1598894100000,"open":11706,"high":11727.76,"low":11706,"close":11712.82,"volume":1.826194,"closeTime":1598894999999},{"openTime":1598895000000,"open":11713.63,"high":11733.75,"low":11713.63,"close":11729.06,"volume":15.909172,"closeTime":1598895899999},{"openTime":1598895900000,"open":11725.28,"high":11727.94,"low":11711.01,"close":11715.99,"volume":10.049269,"closeTime":1598896799999},{"openTime":1598896800000,"open":11716.66,"high":11722.16,"low":11708.54,"close":11708.54,"volume":8.714984,"closeTime":1598897699999},{"openTime":1598897700000,"open":11714.71,"high":11732.42,"low":11713.71,"close":11727.77,"volume":9.323379,"closeTime":1598898599999},{"openTime":1598898600000,"open":11731.36,"high":11738.88,"low":11718,"close":11732.45,"volume":8.026467,"closeTime":1598899499999},{"openTime":1598899500000,"open":11724.13,"high":11730.22,"low":11711.59,"close":11725.02,"volume":4.780478,"closeTime":1598900399999},{"openTime":1598900400000,"open":11717.31,"high":11724.95,"low":11709.99,"close":11724.94,"volume":1.981903,"closeTime":1598901299999},{"openTime":1598901300000,"open":11724.95,"high":11732.18,"low":11718,"close":11724.71,"volume":4.622263,"closeTime":1598902199999},{"openTime":1598902200000,"open":11730,"high":11730.01,"low":11707.33,"close":11718.9,"volume":22.949048,"closeTime":1598903099999},{"openTime":1598903100000,"open":11718.91,"high":11738.02,"low":11718.91,"close":11724.75,"volume":4.198723,"closeTime":1598903999999},{"openTime":1598904000000,"open":11725.62,"high":11734.52,"low":11715,"close":11718.1,"volume":4.873498,"closeTime":1598904899999},{"openTime":1598904900000,"open":11717,"high":11719.1,"low":11652.52,"close":11678.78,"volume":24.91987,"closeTime":1598905799999},{"openTime":1598905800000,"open":11669.58,"high":11681.1,"low":11651.04,"close":11673.79,"volume":37.534006,"closeTime":1598906699999},{"openTime":1598906700000,"open":11669.22,"high":11683.93,"low":11659.14,"close":11675.05,"volume":7.523704,"closeTime":1598907599999},{"openTime":1598907600000,"open":11673.12,"high":11675.72,"low":11662.46,"close":11673.49,"volume":6.490698,"closeTime":1598908499999},{"openTime":1598908500000,"open":11675.62,"high":11700,"low":11674.75,"close":11695.08,"volume":2.718086,"closeTime":1598909399999},{"openTime":1598909400000,"open":11690.33,"high":11697.73,"low":11684.91,"close":11684.91,"volume":11.78358,"closeTime":1598910299999},{"openTime":1598910300000,"open":11684.36,"high":11687.89,"low":11612.16,"close":11634.67,"volume":38.716631,"closeTime":1598911199999},{"openTime":1598911200000,"open":11632.25,"high":11667.23,"low":11626.4,"close":11663.01,"volume":2.007441,"closeTime":1598912099999},{"openTime":1598912100000,"open":11666.6,"high":11675.88,"low":11652.17,"close":11675.87,"volume":1.679759,"closeTime":1598912999999},{"openTime":1598913000000,"open":11674.67,"high":11682.37,"low":11659.91,"close":11671.37,"volume":9.772954,"closeTime":1598913899999},{"openTime":1598913900000,"open":11660.53,"high":11688.14,"low":11655.31,"close":11655.32,"volume":8.444655,"closeTime":1598914799999},{"openTime":1598914800000,"open":11653.29,"high":11687.79,"low":11650.52,"close":11681.74,"volume":3.613385,"closeTime":1598915699999},{"openTime":1598915700000,"open":11681.73,"high":11693.61,"low":11677.3,"close":11680,"volume":3.2329,"closeTime":1598916599999},{"openTime":1598916600000,"open":11683.22,"high":11693.5,"low":11679.83,"close":11689.56,"volume":1.518052,"closeTime":1598917499999},{"openTime":1598917500000,"open":11689.55,"high":11695.23,"low":11651.56,"close":11655.09,"volume":8.535916,"closeTime":1598918399999},{"openTime":1598918400000,"open":11658.82,"high":11669.86,"low":11633.87,"close":11636.86,"volume":15.907884,"closeTime":1598919299999},{"openTime":1598919300000,"open":11640.63,"high":11641.97,"low":11530.81,"close":11586.12,"volume":68.592517,"closeTime":1598920199999},{"openTime":1598920200000,"open":11580.26,"high":11622.5,"low":11568.76,"close":11606.64,"volume":14.745636,"closeTime":1598921099999},{"openTime":1598921100000,"open":11608.65,"high":11628.41,"low":11597.97,"close":11616.17,"volume":18.333271,"closeTime":1598921999999},{"openTime":1598922000000,"open":11610.11,"high":11627.39,"low":11601.8,"close":11601.8,"volume":10.902944,"closeTime":1598922899999},{"openTime":1598922900000,"open":11596.47,"high":11638.83,"low":11592.04,"close":11626.41,"volume":3.864966,"closeTime":1598923799999},{"openTime":1598923800000,"open":11628.58,"high":11628.58,"low":11619.41,"close":11623.96,"volume":2.72172,"closeTime":1598924699999},{"openTime":1598924700000,"open":11621.74,"high":11637.84,"low":11616.63,"close":11631.55,"volume":14.979492,"closeTime":1598925599999},{"openTime":1598925600000,"open":11628.69,"high":11640.71,"low":11622.46,"close":11640.71,"volume":6.406803,"closeTime":1598926499999},{"openTime":1598926500000,"open":11641.13,"high":11642.5,"low":11611.6,"close":11618.44,"volume":4.84313,"closeTime":1598927399999},{"openTime":1598927400000,"open":11617.98,"high":11626.97,"low":11613.19,"close":11623.16,"volume":6.181105,"closeTime":1598928299999},{"openTime":1598928300000,"open":11619.2,"high":11633.87,"low":11617.44,"close":11632,"volume":12.068938,"closeTime":1598929199999},{"openTime":1598929200000,"open":11632,"high":11641.75,"low":11619.65,"close":11641.75,"volume":20.796998,"closeTime":1598930099999},{"openTime":1598930100000,"open":11641.75,"high":11684.44,"low":11634.18,"close":11684.44,"volume":21.979063,"closeTime":1598930999999},{"openTime":1598931000000,"open":11680.8,"high":11706.89,"low":11670.41,"close":11688.96,"volume":26.890816,"closeTime":1598931899999},{"openTime":1598931900000,"open":11688.96,"high":11699.98,"low":11681.49,"close":11697.24,"volume":25.347316,"closeTime":1598932799999},{"openTime":1598932800000,"open":11697.29,"high":11716.02,"low":11682.41,"close":11716.02,"volume":17.675364,"closeTime":1598933699999},{"openTime":1598933700000,"open":11714,"high":11728.47,"low":11697.79,"close":11705.29,"volume":19.999662,"closeTime":1598934599999},{"openTime":1598934600000,"open":11706.08,"high":11709.18,"low":11687.62,"close":11698.34,"volume":8.593636,"closeTime":1598935499999},{"openTime":1598935500000,"open":11704.43,"high":11705.29,"low":11685.44,"close":11697.24,"volume":6.817621,"closeTime":1598936399999},{"openTime":1598936400000,"open":11700.1,"high":11722.81,"low":11700.1,"close":11722.66,"volume":3.489335,"closeTime":1598937299999},{"openTime":1598937300000,"open":11722.78,"high":11722.78,"low":11690.15,"close":11696.76,"volume":3.971184,"closeTime":1598938199999},{"openTime":1598938200000,"open":11699.9,"high":11725.91,"low":11699.9,"close":11717.77,"volume":4.755186,"closeTime":1598939099999},{"openTime":1598939100000,"open":11717.73,"high":11801.6,"low":11717.73,"close":11794.98,"volume":37.645085,"closeTime":1598939999999},{"openTime":1598940000000,"open":11800.65,"high":11829.98,"low":11780.67,"close":11790.64,"volume":36.787829,"closeTime":1598940899999},{"openTime":1598940900000,"open":11790.63,"high":11854.89,"low":11790.63,"close":11841.48,"volume":21.079779,"closeTime":1598941799999},{"openTime":1598941800000,"open":11848.52,"high":11860.09,"low":11818.58,"close":11843.08,"volume":7.01722,"closeTime":1598942699999},{"openTime":1598942700000,"open":11839.86,"high":11876.13,"low":11828.77,"close":11864.16,"volume":10.29955,"closeTime":1598943599999},{"openTime":1598943600000,"open":11872.92,"high":11927,"low":11872.92,"close":11882.82,"volume":31.357274,"closeTime":1598944499999},{"openTime":1598944500000,"open":11890.55,"high":11903.6,"low":11871.1,"close":11876.47,"volume":30.666684,"closeTime":1598945399999},{"openTime":1598945400000,"open":11875.83,"high":11897.37,"low":11873.4,"close":11886.52,"volume":6.34253,"closeTime":1598946299999},{"openTime":1598946300000,"open":11889.99,"high":11943.41,"low":11889.55,"close":11929.99,"volume":34.297932,"closeTime":1598947199999},{"openTime":1598947200000,"open":11932.04,"high":11947.33,"low":11883.13,"close":11883.13,"volume":31.386933,"closeTime":1598948099999},{"openTime":1598948100000,"open":11879.34,"high":11914.17,"low":11876.22,"close":11914.17,"volume":13.556853,"closeTime":1598948999999},{"openTime":1598949000000,"open":11914.98,"high":11934.49,"low":11910.9,"close":11910.9,"volume":8.321523,"closeTime":1598949899999},{"openTime":1598949900000,"open":11910.47,"high":11924.09,"low":11899.89,"close":11919.73,"volume":5.056868,"closeTime":1598950799999},{"openTime":1598950800000,"open":11920.56,"high":11920.56,"low":11869.5,"close":11880.45,"volume":9.641039,"closeTime":1598951699999},{"openTime":1598951700000,"open":11888.32,"high":11898.71,"low":11881.34,"close":11898.69,"volume":10.590001,"closeTime":1598952599999},{"openTime":1598952600000,"open":11894.44,"high":11958.21,"low":11894.36,"close":11943.95,"volume":9.922467,"closeTime":1598953499999},{"openTime":1598953500000,"open":11944.72,"high":11955.73,"low":11934.51,"close":11945.11,"volume":6.712784,"closeTime":1598954399999},{"openTime":1598954400000,"open":11948.46,"high":11953.8,"low":11922.88,"close":11927.72,"volume":11.181732,"closeTime":1598955299999},{"openTime":1598955300000,"open":11929.92,"high":11948.36,"low":11921.84,"close":11934.2,"volume":11.961406,"closeTime":1598956199999},{"openTime":1598956200000,"open":11935.94,"high":11947,"low":11923.11,"close":11934.27,"volume":14.921159,"closeTime":1598957099999},{"openTime":1598957100000,"open":11934.5,"high":11946.71,"low":11919.44,"close":11932.1,"volume":14.463551,"closeTime":1598957999999},{"openTime":1598958000000,"open":11928.2,"high":11930.91,"low":11888.64,"close":11888.66,"volume":12.739025,"closeTime":1598958899999},{"openTime":1598958900000,"open":11889.57,"high":11913.45,"low":11889.57,"close":11902.68,"volume":23.298847,"closeTime":1598959799999},{"openTime":1598959800000,"open":11904.46,"high":11917.76,"low":11902.52,"close":11917.14,"volume":5.943478,"closeTime":1598960699999},{"openTime":1598960700000,"open":11910.4,"high":11917.8,"low":11850.22,"close":11880.88,"volume":15.213599,"closeTime":1598961599999},{"openTime":1598961600000,"open":11877.01,"high":11877.01,"low":11850.86,"close":11872.15,"volume":9.853158,"closeTime":1598962499999},{"openTime":1598962500000,"open":11864.81,"high":11895.09,"low":11854.42,"close":11887.07,"volume":13.871497,"closeTime":1598963399999},{"openTime":1598963400000,"open":11887.73,"high":11915.93,"low":11887.73,"close":11915.93,"volume":39.321974,"closeTime":1598964299999},{"openTime":1598964300000,"open":11914.06,"high":11927.44,"low":11896.02,"close":11911.04,"volume":8.011866,"closeTime":1598965199999},{"openTime":1598965200000,"open":11911.74,"high":11917.89,"low":11878.51,"close":11887.84,"volume":15.304611,"closeTime":1598966099999},{"openTime":1598966100000,"open":11888.01,"high":11899.94,"low":11877.77,"close":11892.75,"volume":11.809105,"closeTime":1598966999999},{"openTime":1598967000000,"open":11891.48,"high":11896.65,"low":11870.69,"close":11875.33,"volume":4.163019,"closeTime":1598967899999},{"openTime":1598967900000,"open":11875.32,"high":11888.58,"low":11867.32,"close":11876.4,"volume":7.652387,"closeTime":1598968799999},{"openTime":1598968800000,"open":11876.4,"high":11883.75,"low":11810.34,"close":11851.66,"volume":27.931241,"closeTime":1598969699999},{"openTime":1598969700000,"open":11854.82,"high":11867.23,"low":11840.31,"close":11851.86,"volume":25.137479,"closeTime":1598970599999},{"openTime":1598970600000,"open":11853.2,"high":11887.1,"low":11838.12,"close":11871.86,"volume":25.599893,"closeTime":1598971499999},{"openTime":1598971500000,"open":11870.45,"high":11904.27,"low":11867.28,"close":11904.27,"volume":13.651073,"closeTime":1598972399999},{"openTime":1598972400000,"open":11904.18,"high":11945.61,"low":11904.08,"close":11933.8,"volume":13.233226,"closeTime":1598973299999},{"openTime":1598973300000,"open":11927.66,"high":11985.73,"low":11922.2,"close":11963.47,"volume":25.902072,"closeTime":1598974199999},{"openTime":1598974200000,"open":11966.08,"high":11977.94,"low":11942.15,"close":11977.67,"volume":35.696972,"closeTime":1598975099999},{"openTime":1598975100000,"open":11977,"high":12055.72,"low":11964.76,"close":12052.77,"volume":86.226909,"closeTime":1598975999999},{"openTime":1598976000000,"open":12050,"high":12061.07,"low":12004.53,"close":12040.78,"volume":32.194791,"closeTime":1598976899999},{"openTime":1598976900000,"open":12037.28,"high":12047.56,"low":11992.84,"close":12004.78,"volume":27.039979,"closeTime":1598977799999},{"openTime":1598977800000,"open":12008.52,"high":12034.73,"low":11999.75,"close":12030.26,"volume":14.978163,"closeTime":1598978699999},{"openTime":1598978700000,"open":12028.93,"high":12029,"low":12000.04,"close":12015.34,"volume":17.302199,"closeTime":1598979599999},{"openTime":1598979600000,"open":12012.9,"high":12029.71,"low":11965,"close":11984.57,"volume":12.230417,"closeTime":1598980499999},{"openTime":1598980500000,"open":11978.07,"high":11989.86,"low":11965.51,"close":11982.27,"volume":15.261018,"closeTime":1598981399999},{"openTime":1598981400000,"open":11978.76,"high":11990.05,"low":11964.06,"close":11970.71,"volume":17.530118,"closeTime":1598982299999},{"openTime":1598982300000,"open":11973.37,"high":11985.38,"low":11966.15,"close":11970.37,"volume":9.533274,"closeTime":1598983199999},{"openTime":1598983200000,"open":11971.1,"high":12016.09,"low":11971.1,"close":12014.17,"volume":7.669303,"closeTime":1598984099999},{"openTime":1598984100000,"open":12014.74,"high":12017.24,"low":12004.06,"close":12017.21,"volume":7.330083,"closeTime":1598984999999},{"openTime":1598985000000,"open":12017.21,"high":12017.21,"low":11987.85,"close":12000.43,"volume":16.196225,"closeTime":1598985899999},{"openTime":1598985900000,"open":11997.39,"high":12003.71,"low":11983.75,"close":12000,"volume":9.999551,"closeTime":1598986799999},{"openTime":1598986800000,"open":11997.09,"high":12004.94,"low":11987.01,"close":11987.07,"volume":5.833188,"closeTime":1598987699999},{"openTime":1598987700000,"open":11986.09,"high":11998.94,"low":11984.01,"close":11990.79,"volume":6.154827,"closeTime":1598988599999},{"openTime":1598988600000,"open":11988.04,"high":11992.67,"low":11961.87,"close":11969.13,"volume":32.470984,"closeTime":1598989499999},{"openTime":1598989500000,"open":11962.25,"high":11983.52,"low":11957.64,"close":11966.56,"volume":17.091839,"closeTime":1598990399999},{"openTime":1598990400000,"open":11967.28,"high":11979.92,"low":11950,"close":11950,"volume":9.692008,"closeTime":1598991299999},{"openTime":1598991300000,"open":11951.87,"high":11986.87,"low":11950.42,"close":11986.87,"volume":7.501194,"closeTime":1598992199999},{"openTime":1598992200000,"open":11979.94,"high":11998.49,"low":11977.63,"close":11996.4,"volume":3.983586,"closeTime":1598993099999},{"openTime":1598993100000,"open":11997.02,"high":12027.85,"low":11991.9,"close":12017.11,"volume":11.784761,"closeTime":1598993999999},{"openTime":1598994000000,"open":12017.11,"high":12023.2,"low":12008.45,"close":12023.2,"volume":14.133468,"closeTime":1598994899999},{"openTime":1598994900000,"open":12023.16,"high":12034.23,"low":12004.75,"close":12004.75,"volume":11.800848,"closeTime":1598995799999},{"openTime":1598995800000,"open":12004.79,"high":12051.1,"low":12003.94,"close":12048.67,"volume":13.159751,"closeTime":1598996699999},{"openTime":1598996700000,"open":12051.62,"high":12051.71,"low":12019.66,"close":12029.23,"volume":8.812873,"closeTime":1598997599999},{"openTime":1598997600000,"open":12020.44,"high":12048.99,"low":12010.56,"close":12045.76,"volume":12.805349,"closeTime":1598998499999},{"openTime":1598998500000,"open":12045.76,"high":12059.24,"low":11972.48,"close":12003.6,"volume":34.694289,"closeTime":1598999399999},{"openTime":1598999400000,"open":12001.29,"high":12001.29,"low":11950,"close":11971.7,"volume":12.584104,"closeTime":1599000299999},{"openTime":1599000300000,"open":11960.35,"high":11984.14,"low":11959.02,"close":11981.53,"volume":11.811501,"closeTime":1599001199999},{"openTime":1599001200000,"open":11974.29,"high":11992.3,"low":11974.29,"close":11989.85,"volume":24.073298,"closeTime":1599002099999},{"openTime":1599002100000,"open":11991.74,"high":12011.96,"low":11991.74,"close":12000.53,"volume":23.403713,"closeTime":1599002999999},{"openTime":1599003000000,"open":12005.79,"high":12013.44,"low":11981.23,"close":11987.4,"volume":18.119082,"closeTime":1599003899999},{"openTime":1599003900000,"open":11987.4,"high":11990.21,"low":11860,"close":11925.74,"volume":58.701787,"closeTime":1599004799999},{"openTime":1599004800000,"open":11923.83,"high":11955,"low":11909.43,"close":11911.51,"volume":17.624711,"closeTime":1599005699999},{"openTime":1599005700000,"open":11910.55,"high":11951.09,"low":11906.48,"close":11938.99,"volume":11.483702,"closeTime":1599006599999},{"openTime":1599006600000,"open":11930.27,"high":11935.03,"low":11879.31,"close":11927.16,"volume":28.682962,"closeTime":1599007499999},{"openTime":1599007500000,"open":11921.4,"high":11937.93,"low":11884.14,"close":11899.67,"volume":19.185091,"closeTime":1599008399999},{"openTime":1599008400000,"open":11900.78,"high":11922.82,"low":11860.32,"close":11902.18,"volume":9.672466,"closeTime":1599009299999},{"openTime":1599009300000,"open":11895.57,"high":11922.06,"low":11880.67,"close":11918.33,"volume":12.188415,"closeTime":1599010199999},{"openTime":1599010200000,"open":11910.61,"high":11927.37,"low":11903.6,"close":11919.15,"volume":14.337272,"closeTime":1599011099999},{"openTime":1599011100000,"open":11915.73,"high":11918.77,"low":11889.94,"close":11890.8,"volume":6.794542,"closeTime":1599011999999},{"openTime":1599012000000,"open":11887.99,"high":11887.99,"low":11864.07,"close":11879.64,"volume":8.205247,"closeTime":1599012899999},{"openTime":1599012900000,"open":11884.53,"high":11906.28,"low":11859.17,"close":11904.34,"volume":6.795293,"closeTime":1599013799999},{"openTime":1599013800000,"open":11904.33,"high":11912.03,"low":11893.64,"close":11902.28,"volume":2.358727,"closeTime":1599014699999},{"openTime":1599014700000,"open":11902.18,"high":11902.83,"low":11863.34,"close":11863.34,"volume":2.50914,"closeTime":1599015599999},{"openTime":1599015600000,"open":11858.15,"high":11876.65,"low":11839.98,"close":11853.53,"volume":61.613553,"closeTime":1599016499999},{"openTime":1599016500000,"open":11852.21,"high":11860,"low":11828.91,"close":11860,"volume":15.244763,"closeTime":1599017399999},{"openTime":1599017400000,"open":11864.55,"high":11865.16,"low":11833.85,"close":11840.2,"volume":4.419402,"closeTime":1599018299999},{"openTime":1599018300000,"open":11835.86,"high":11863.58,"low":11833.53,"close":11839.2,"volume":4.507666,"closeTime":1599019199999},{"openTime":1599019200000,"open":11834.08,"high":11872.42,"low":11829.16,"close":11863.32,"volume":10.471048,"closeTime":1599020099999},{"openTime":1599020100000,"open":11864.43,"high":11884.3,"low":11859.32,"close":11884.18,"volume":9.170482,"closeTime":1599020999999},{"openTime":1599021000000,"open":11882.42,"high":11896.53,"low":11873.66,"close":11890.58,"volume":6.868671,"closeTime":1599021899999},{"openTime":1599021900000,"open":11890.74,"high":11901.74,"low":11869.23,"close":11873.6,"volume":1.168013,"closeTime":1599022799999},{"openTime":1599022800000,"open":11873.6,"high":11902.62,"low":11861.82,"close":11902.62,"volume":2.848776,"closeTime":1599023699999},{"openTime":1599023700000,"open":11903.2,"high":11903.2,"low":11884.9,"close":11885.66,"volume":4.698704,"closeTime":1599024599999},{"openTime":1599024600000,"open":11886.41,"high":11886.41,"low":11863.94,"close":11868.48,"volume":5.065511,"closeTime":1599025499999},{"openTime":1599025500000,"open":11868.77,"high":11872.24,"low":11856.72,"close":11867.68,"volume":6.757251,"closeTime":1599026399999},{"openTime":1599026400000,"open":11864.69,"high":11864.69,"low":11785.19,"close":11813.4,"volume":21.327778,"closeTime":1599027299999},{"openTime":1599027300000,"open":11816.17,"high":11818.47,"low":11783,"close":11812.34,"volume":18.207957,"closeTime":1599028199999},{"openTime":1599028200000,"open":11810.24,"high":11810.24,"low":11751.5,"close":11779.85,"volume":32.707929,"closeTime":1599029099999},{"openTime":1599029100000,"open":11780.5,"high":11799.83,"low":11750,"close":11799.83,"volume":44.711721,"closeTime":1599029999999},{"openTime":1599030000000,"open":11793.94,"high":11793.94,"low":11755.74,"close":11764.82,"volume":15.827566,"closeTime":1599030899999},{"openTime":1599030900000,"open":11768.85,"high":11798.26,"low":11762.12,"close":11791.27,"volume":6.891929,"closeTime":1599031799999},{"openTime":1599031800000,"open":11794.6,"high":11805.53,"low":11754.51,"close":11776.42,"volume":15.298635,"closeTime":1599032699999},{"openTime":1599032700000,"open":11771.77,"high":11774.06,"low":11725.92,"close":11727.93,"volume":14.939832,"closeTime":1599033599999},{"openTime":1599033600000,"open":11730.18,"high":11755.84,"low":11665.22,"close":11717.76,"volume":49.093419,"closeTime":1599034499999},{"openTime":1599034500000,"open":11716.32,"high":11734.06,"low":11697.7,"close":11726.89,"volume":7.915792,"closeTime":1599035399999},{"openTime":1599035400000,"open":11721.81,"high":11733.54,"low":11708.72,"close":11709.25,"volume":6.123044,"closeTime":1599036299999},{"openTime":1599036300000,"open":11703.75,"high":11716.58,"low":11677.53,"close":11716.58,"volume":3.765026,"closeTime":1599037199999},{"openTime":1599037200000,"open":11718.66,"high":11738.03,"low":11709.44,"close":11727.73,"volume":19.452818,"closeTime":1599038099999},{"openTime":1599038100000,"open":11734.2,"high":11741.59,"low":11715.49,"close":11732.7,"volume":41.788142,"closeTime":1599038999999},{"openTime":1599039000000,"open":11733.59,"high":11740,"low":11713.24,"close":11735.17,"volume":92.260175,"closeTime":1599039899999},{"openTime":1599039900000,"open":11735.23,"high":11746.63,"low":11729.4,"close":11734.47,"volume":102.457976,"closeTime":1599040799999},{"openTime":1599040800000,"open":11734.03,"high":11741.33,"low":11703.69,"close":11706.98,"volume":28.541754,"closeTime":1599041699999},{"openTime":1599041700000,"open":11701.65,"high":11716.15,"low":11579.86,"close":11615.54,"volume":36.983137,"closeTime":1599042599999},{"openTime":1599042600000,"open":11614.74,"high":11648.74,"low":11567.81,"close":11579.85,"volume":17.203615,"closeTime":1599043499999},{"openTime":1599043500000,"open":11582.9,"high":11608.46,"low":11515.71,"close":11577.13,"volume":54.993383,"closeTime":1599044399999},{"openTime":1599044400000,"open":11570.91,"high":11570.91,"low":11261.97,"close":11416.47,"volume":118.993831,"closeTime":1599045299999},{"openTime":1599045300000,"open":11416.41,"high":11416.41,"low":11156.44,"close":11329.47,"volume":87.946882,"closeTime":1599046199999},{"openTime":1599046200000,"open":11318.75,"high":11384.94,"low":11288.74,"close":11376.93,"volume":55.798767,"closeTime":1599047099999},{"openTime":1599047100000,"open":11373.13,"high":11422.54,"low":11350.21,"close":11406.19,"volume":37.77934,"closeTime":1599047999999},{"openTime":1599048000000,"open":11408.71,"high":11443.09,"low":11372.53,"close":11428.52,"volume":41.874589,"closeTime":1599048899999},{"openTime":1599048900000,"open":11426.3,"high":11476.41,"low":11390.98,"close":11411.96,"volume":46.549325,"closeTime":1599049799999},{"openTime":1599049800000,"open":11407.47,"high":11439.25,"low":11406.58,"close":11413.59,"volume":14.586298,"closeTime":1599050699999},{"openTime":1599050700000,"open":11407.94,"high":11442.35,"low":11402.06,"close":11432.64,"volume":22.794831,"closeTime":1599051599999},{"openTime":1599051600000,"open":11433.59,"high":11448.59,"low":11415.94,"close":11435.15,"volume":21.604524,"closeTime":1599052499999},{"openTime":1599052500000,"open":11442.07,"high":11449.92,"low":11413.46,"close":11424.64,"volume":13.364261,"closeTime":1599053399999},{"openTime":1599053400000,"open":11422.58,"high":11422.89,"low":11318.97,"close":11369.85,"volume":44.073783,"closeTime":1599054299999},{"openTime":1599054300000,"open":11368.91,"high":11371.33,"low":11310.01,"close":11340.59,"volume":14.137879,"closeTime":1599055199999},{"openTime":1599055200000,"open":11332.77,"high":11370.76,"low":11301.93,"close":11365.88,"volume":25.778476,"closeTime":1599056099999},{"openTime":1599056100000,"open":11360.9,"high":11369.92,"low":11346.21,"close":11364.36,"volume":15.819074,"closeTime":1599056999999},{"openTime":1599057000000,"open":11366.19,"high":11366.2,"low":11290.38,"close":11318.37,"volume":26.132443,"closeTime":1599057899999},{"openTime":1599057900000,"open":11312.29,"high":11332.45,"low":11200,"close":11247.75,"volume":61.799823,"closeTime":1599058799999},{"openTime":1599058800000,"open":11247.75,"high":11352.17,"low":11235.03,"close":11344.96,"volume":49.68336,"closeTime":1599059699999},{"openTime":1599059700000,"open":11341.09,"high":11342.9,"low":11274.75,"close":11326.66,"volume":40.214741,"closeTime":1599060599999},{"openTime":1599060600000,"open":11323.13,"high":11358.01,"low":11317.11,"close":11337.78,"volume":15.897157,"closeTime":1599061499999},{"openTime":1599061500000,"open":11339.64,"high":11353.24,"low":11329.76,"close":11343.09,"volume":4.451615,"closeTime":1599062399999},{"openTime":1599062400000,"open":11336.53,"high":11368.17,"low":11284.85,"close":11300.17,"volume":24.976453,"closeTime":1599063299999},{"openTime":1599063300000,"open":11312.49,"high":11313.3,"low":11256.93,"close":11298.76,"volume":12.627815,"closeTime":1599064199999},{"openTime":1599064200000,"open":11299.9,"high":11305.76,"low":11247.76,"close":11271.67,"volume":15.853764,"closeTime":1599065099999},{"openTime":1599065100000,"open":11280.14,"high":11316.62,"low":11277.98,"close":11311.6,"volume":15.314764,"closeTime":1599065999999},{"openTime":1599066000000,"open":11311.59,"high":11325.56,"low":11293.1,"close":11323.85,"volume":17.371332,"closeTime":1599066899999},{"openTime":1599066900000,"open":11325.01,"high":11342.16,"low":11316.11,"close":11342.16,"volume":26.543756,"closeTime":1599067799999},{"openTime":1599067800000,"open":11339.85,"high":11368.41,"low":11339.85,"close":11359.4,"volume":10.83364,"closeTime":1599068699999},{"openTime":1599068700000,"open":11356.81,"high":11367.3,"low":11346.01,"close":11367.3,"volume":3.543274,"closeTime":1599069599999},{"openTime":1599069600000,"open":11367.26,"high":11367.3,"low":11331.12,"close":11362.6,"volume":9.047715,"closeTime":1599070499999},{"openTime":1599070500000,"open":11359.07,"high":11375.96,"low":11353.2,"close":11367.44,"volume":24.260908,"closeTime":1599071399999},{"openTime":1599071400000,"open":11372.65,"high":11401.31,"low":11372.65,"close":11378.98,"volume":16.06196,"closeTime":1599072299999},{"openTime":1599072300000,"open":11379,"high":11404.65,"low":11378.37,"close":11404.65,"volume":30.112201,"closeTime":1599073199999},{"openTime":1599073200000,"open":11407.04,"high":11407.04,"low":11378,"close":11394.94,"volume":11.504412,"closeTime":1599074099999},{"openTime":1599074100000,"open":11393.74,"high":11416.97,"low":11393.74,"close":11403.76,"volume":13.46503,"closeTime":1599074999999},{"openTime":1599075000000,"open":11399.04,"high":11402.2,"low":11352.13,"close":11367.94,"volume":35.732722,"closeTime":1599075899999},{"openTime":1599075900000,"open":11366.7,"high":11404.58,"low":11366.7,"close":11404.58,"volume":16.138202,"closeTime":1599076799999},{"openTime":1599076800000,"open":11401.38,"high":11404.63,"low":11350.43,"close":11360.93,"volume":21.213684,"closeTime":1599077699999},{"openTime":1599077700000,"open":11365.2,"high":11370.72,"low":11316.31,"close":11325.03,"volume":14.299389,"closeTime":1599078599999},{"openTime":1599078600000,"open":11323.94,"high":11361.94,"low":11323.94,"close":11344.9,"volume":15.477878,"closeTime":1599079499999},{"openTime":1599079500000,"open":11349.54,"high":11374.09,"low":11348.91,"close":11370.17,"volume":7.393333,"closeTime":1599080399999},{"openTime":1599080400000,"open":11365.43,"high":11367.1,"low":11354.12,"close":11357.39,"volume":16.508739,"closeTime":1599081299999},{"openTime":1599081300000,"open":11357.39,"high":11385.33,"low":11357.38,"close":11384.67,"volume":15.381238,"closeTime":1599082199999},{"openTime":1599082200000,"open":11382.02,"high":11384,"low":11371.43,"close":11383.11,"volume":3.063218,"closeTime":1599083099999},{"openTime":1599083100000,"open":11375.11,"high":11384.15,"low":11360.22,"close":11384.15,"volume":12.091625,"closeTime":1599083999999},{"openTime":1599084000000,"open":11387.7,"high":11399.66,"low":11380.01,"close":11395.8,"volume":12.735993,"closeTime":1599084899999},{"openTime":1599084900000,"open":11395.79,"high":11425.3,"low":11380.02,"close":11425.3,"volume":52.691726,"closeTime":1599085799999},{"openTime":1599085800000,"open":11425.99,"high":11438.04,"low":11413.99,"close":11418.04,"volume":30.908605,"closeTime":1599086699999},{"openTime":1599086700000,"open":11418.93,"high":11449.96,"low":11418.93,"close":11433.55,"volume":38.281245,"closeTime":1599087599999},{"openTime":1599087600000,"open":11435.72,"high":11435.72,"low":11411.91,"close":11415,"volume":7.741802,"closeTime":1599088499999},{"openTime":1599088500000,"open":11423.56,"high":11433.27,"low":11412.27,"close":11421.32,"volume":7.418853,"closeTime":1599089399999},{"openTime":1599089400000,"open":11433.2,"high":11433.22,"low":11409.8,"close":11409.8,"volume":5.18316,"closeTime":1599090299999},{"openTime":1599090300000,"open":11409.82,"high":11421.59,"low":11390,"close":11396.66,"volume":5.276179,"closeTime":1599091199999},{"openTime":1599091200000,"open":11400.41,"high":11409.55,"low":11368.17,"close":11409.55,"volume":9.595486,"closeTime":1599092099999},{"openTime":1599092100000,"open":11405.71,"high":11432.32,"low":11405.35,"close":11424.29,"volume":25.234365,"closeTime":1599092999999},{"openTime":1599093000000,"open":11428.83,"high":11455.84,"low":11423.01,"close":11426.57,"volume":34.295032,"closeTime":1599093899999},{"openTime":1599093900000,"open":11430.67,"high":11445,"low":11423.97,"close":11423.97,"volume":5.714158,"closeTime":1599094799999},{"openTime":1599094800000,"open":11420.41,"high":11426.31,"low":11394.74,"close":11399.67,"volume":2.370924,"closeTime":1599095699999},{"openTime":1599095700000,"open":11402.4,"high":11413.49,"low":11384.69,"close":11399.86,"volume":6.0069,"closeTime":1599096599999},{"openTime":1599096600000,"open":11402.15,"high":11433.21,"low":11402.15,"close":11427.42,"volume":2.708975,"closeTime":1599097499999},{"openTime":1599097500000,"open":11424.93,"high":11439.77,"low":11423.83,"close":11434.18,"volume":9.052804,"closeTime":1599098399999},{"openTime":1599098400000,"open":11436.81,"high":11445.67,"low":11413.56,"close":11432.18,"volume":4.88884,"closeTime":1599099299999},{"openTime":1599099300000,"open":11436.05,"high":11437.9,"low":11413.02,"close":11419.14,"volume":1.323576,"closeTime":1599100199999},{"openTime":1599100200000,"open":11423.47,"high":11433.85,"low":11412.99,"close":11420.48,"volume":8.708296,"closeTime":1599101099999},{"openTime":1599101100000,"open":11416.69,"high":11441.36,"low":11407.01,"close":11434.9,"volume":3.71536,"closeTime":1599101999999},{"openTime":1599102000000,"open":11440.11,"high":11450.31,"low":11410.69,"close":11410.69,"volume":26.133516,"closeTime":1599102899999},{"openTime":1599102900000,"open":11407.13,"high":11407.24,"low":11382.04,"close":11386.45,"volume":16.739007,"closeTime":1599103799999},{"openTime":1599103800000,"open":11388.78,"high":11391.92,"low":11350.22,"close":11369.96,"volume":15.561427,"closeTime":1599104699999},{"openTime":1599104700000,"open":11374.11,"high":11396.08,"low":11346.46,"close":11366.89,"volume":4.721537,"closeTime":1599105599999},{"openTime":1599105600000,"open":11365.8,"high":11390.01,"low":11365.63,"close":11390,"volume":6.938864,"closeTime":1599106499999},{"openTime":1599106500000,"open":11390.64,"high":11393.64,"low":11334.52,"close":11337.09,"volume":17.418239,"closeTime":1599107399999},{"openTime":1599107400000,"open":11334.52,"high":11354.31,"low":11319.89,"close":11328.35,"volume":26.604775,"closeTime":1599108299999},{"openTime":1599108300000,"open":11333.4,"high":11333.46,"low":11276.8,"close":11289.74,"volume":11.677551,"closeTime":1599109199999},{"openTime":1599109200000,"open":11285.6,"high":11315.64,"low":11268.82,"close":11315.64,"volume":28.275198,"closeTime":1599110099999},{"openTime":1599110100000,"open":11315.85,"high":11353.78,"low":11313.58,"close":11336.63,"volume":12.751138,"closeTime":1599110999999},{"openTime":1599111000000,"open":11328.47,"high":11333.99,"low":11278.23,"close":11281.85,"volume":8.495715,"closeTime":1599111899999},{"openTime":1599111900000,"open":11279.13,"high":11305.57,"low":11273.49,"close":11290.36,"volume":4.446673,"closeTime":1599112799999},{"openTime":1599112800000,"open":11297.47,"high":11331.26,"low":11297.47,"close":11327.27,"volume":3.170576,"closeTime":1599113699999},{"openTime":1599113700000,"open":11329.22,"high":11329.34,"low":11271.66,"close":11275.18,"volume":7.509637,"closeTime":1599114599999},{"openTime":1599114600000,"open":11275.63,"high":11326.44,"low":11257.27,"close":11317.09,"volume":30.218989,"closeTime":1599115499999},{"openTime":1599115500000,"open":11319.69,"high":11319.69,"low":11260.52,"close":11294.61,"volume":25.740598,"closeTime":1599116399999},{"openTime":1599116400000,"open":11294.15,"high":11316.49,"low":11252.04,"close":11312.61,"volume":13.211304,"closeTime":1599117299999},{"openTime":1599117300000,"open":11313,"high":11340,"low":11301.04,"close":11338.89,"volume":10.674879,"closeTime":1599118199999},{"openTime":1599118200000,"open":11345.73,"high":11358.39,"low":11330.65,"close":11351.97,"volume":5.508077,"closeTime":1599119099999},{"openTime":1599119100000,"open":11355.51,"high":11431,"low":11348.01,"close":11414.24,"volume":11.625955,"closeTime":1599119999999},{"openTime":1599120000000,"open":11419.51,"high":11474.39,"low":11382.25,"close":11391.18,"volume":23.344886,"closeTime":1599120899999},{"openTime":1599120900000,"open":11391.18,"high":11399.04,"low":11367.38,"close":11367.38,"volume":7.726787,"closeTime":1599121799999},{"openTime":1599121800000,"open":11368.18,"high":11384.16,"low":11365.37,"close":11384.16,"volume":5.929236,"closeTime":1599122699999},{"openTime":1599122700000,"open":11383.41,"high":11400.24,"low":11365.89,"close":11393.86,"volume":12.084146,"closeTime":1599123599999},{"openTime":1599123600000,"open":11401.63,"high":11408.28,"low":11354.13,"close":11374.22,"volume":16.937273,"closeTime":1599124499999},{"openTime":1599124500000,"open":11371.13,"high":11391.91,"low":11358.77,"close":11378,"volume":4.997136,"closeTime":1599125399999},{"openTime":1599125400000,"open":11380.68,"high":11395.29,"low":11369.15,"close":11373.6,"volume":7.380214,"closeTime":1599126299999},{"openTime":1599126300000,"open":11371.47,"high":11380.65,"low":11349.68,"close":11353.71,"volume":6.874174,"closeTime":1599127199999},{"openTime":1599127200000,"open":11348,"high":11356.61,"low":11317.04,"close":11327.58,"volume":7.645645,"closeTime":1599128099999},{"openTime":1599128100000,"open":11330.5,"high":11336.72,"low":11291.81,"close":11319.05,"volume":17.741157,"closeTime":1599128999999},{"openTime":1599129000000,"open":11315.88,"high":11324.51,"low":11295.96,"close":11306.8,"volume":5.788721,"closeTime":1599129899999},{"openTime":1599129900000,"open":11306.06,"high":11306.06,"low":11233.43,"close":11270.43,"volume":14.672496,"closeTime":1599130799999},{"openTime":1599130800000,"open":11267.19,"high":11308.9,"low":11248.52,"close":11269.26,"volume":17.339829,"closeTime":1599131699999},{"openTime":1599131700000,"open":11268.61,"high":11284.49,"low":11215.02,"close":11220.48,"volume":19.118347,"closeTime":1599132599999},{"openTime":1599132600000,"open":11218.11,"high":11274.06,"low":11195.78,"close":11263.29,"volume":29.122203,"closeTime":1599133499999},{"openTime":1599133500000,"open":11262.58,"high":11273.22,"low":11215,"close":11216.59,"volume":18.156103,"closeTime":1599134399999},{"openTime":1599134400000,"open":11218.44,"high":11254.25,"low":10865.93,"close":11003.73,"volume":179.859353,"closeTime":1599135299999},{"openTime":1599135300000,"open":11002.23,"high":11060.15,"low":10640,"close":10796.72,"volume":167.546404,"closeTime":1599136199999},{"openTime":1599136200000,"open":10781.48,"high":10871.39,"low":10746.61,"close":10757.04,"volume":96.995288,"closeTime":1599137099999},{"openTime":1599137100000,"open":10759.55,"high":10860.14,"low":10738.49,"close":10809.72,"volume":72.200236,"closeTime":1599137999999},{"openTime":1599138000000,"open":10809.72,"high":10849.92,"low":10790.18,"close":10795.51,"volume":43.705219,"closeTime":1599138899999},{"openTime":1599138900000,"open":10790.2,"high":10851.95,"low":10790.18,"close":10826.28,"volume":25.292794,"closeTime":1599139799999},{"openTime":1599139800000,"open":10828,"high":10852.97,"low":10819.45,"close":10844.46,"volume":17.558598,"closeTime":1599140699999},{"openTime":1599140700000,"open":10845.91,"high":10926.4,"low":10843,"close":10917.63,"volume":44.167541,"closeTime":1599141599999},{"openTime":1599141600000,"open":10923.7,"high":10928.61,"low":10875,"close":10882.16,"volume":47.056816,"closeTime":1599142499999},{"openTime":1599142500000,"open":10876.66,"high":10893.82,"low":10836.66,"close":10865.13,"volume":30.285428,"closeTime":1599143399999},{"openTime":1599143400000,"open":10862.96,"high":10886.84,"low":10825.02,"close":10838.83,"volume":17.243935,"closeTime":1599144299999},{"openTime":1599144300000,"open":10843.39,"high":10866.92,"low":10834.79,"close":10850.23,"volume":17.639136,"closeTime":1599145199999},{"openTime":1599145200000,"open":10851.02,"high":10851.02,"low":10756.05,"close":10782.99,"volume":30.494935,"closeTime":1599146099999},{"openTime":1599146100000,"open":10779.18,"high":10779.19,"low":10643.13,"close":10709.95,"volume":85.886483,"closeTime":1599146999999},{"openTime":1599147000000,"open":10707.7,"high":10725.21,"low":10468.03,"close":10702.66,"volume":165.334156,"closeTime":1599147899999},{"openTime":1599147900000,"open":10704.58,"high":10777.8,"low":10651.45,"close":10676.85,"volume":49.712197,"closeTime":1599148799999},{"openTime":1599148800000,"open":10670.91,"high":10735.4,"low":10615,"close":10704.11,"volume":45.499494,"closeTime":1599149699999},{"openTime":1599149700000,"open":10710.68,"high":10733.39,"low":10675.35,"close":10681.38,"volume":25.958362,"closeTime":1599150599999},{"openTime":1599150600000,"open":10681.82,"high":10705.23,"low":10634.18,"close":10645.82,"volume":34.02892,"closeTime":1599151499999},{"openTime":1599151500000,"open":10643.69,"high":10683.67,"low":10558.14,"close":10570.91,"volume":55.860649,"closeTime":1599152399999},{"openTime":1599152400000,"open":10569.21,"high":10722.95,"low":10569.21,"close":10707.8,"volume":25.952814,"closeTime":1599153299999},{"openTime":1599153300000,"open":10712.88,"high":10770.59,"low":10699.4,"close":10757.09,"volume":31.802648,"closeTime":1599154199999},{"openTime":1599154200000,"open":10743.69,"high":10770.99,"low":10715.4,"close":10727.92,"volume":10.381655,"closeTime":1599155099999},{"openTime":1599155100000,"open":10730.88,"high":10730.94,"low":10682.74,"close":10700.74,"volume":11.528795,"closeTime":1599155999999},{"openTime":1599156000000,"open":10695.64,"high":10741.76,"low":10688.02,"close":10710.25,"volume":12.176122,"closeTime":1599156899999},{"openTime":1599156900000,"open":10708.15,"high":10725.73,"low":10635.99,"close":10685.24,"volume":15.472021,"closeTime":1599157799999},{"openTime":1599157800000,"open":10682.41,"high":10731.82,"low":10682.41,"close":10722.11,"volume":9.104733,"closeTime":1599158699999},{"openTime":1599158700000,"open":10717.76,"high":10717.76,"low":10644.37,"close":10654.59,"volume":24.875341,"closeTime":1599159599999},{"openTime":1599159600000,"open":10652.09,"high":10690.76,"low":10607.09,"close":10690.76,"volume":15.788539,"closeTime":1599160499999},{"openTime":1599160500000,"open":10691.3,"high":10705.81,"low":10666.02,"close":10699.16,"volume":8.751554,"closeTime":1599161399999},{"openTime":1599161400000,"open":10699.16,"high":10709.83,"low":10662.47,"close":10688.62,"volume":7.615193,"closeTime":1599162299999},{"openTime":1599162300000,"open":10694.51,"high":10700.72,"low":10667.35,"close":10686.48,"volume":16.594822,"closeTime":1599163199999},{"openTime":1599163200000,"open":10684.45,"high":10731.89,"low":10682.36,"close":10718.33,"volume":15.986017,"closeTime":1599164099999},{"openTime":1599164100000,"open":10719.07,"high":10745.12,"low":10710.26,"close":10733,"volume":5.961057,"closeTime":1599164999999},{"openTime":1599165000000,"open":10727.6,"high":10758.37,"low":10714.41,"close":10747.66,"volume":27.879876,"closeTime":1599165899999},{"openTime":1599165900000,"open":10748.93,"high":10797.29,"low":10727.74,"close":10779.98,"volume":34.388234,"closeTime":1599166799999},{"openTime":1599166800000,"open":10780.01,"high":10800.51,"low":10748.89,"close":10749.88,"volume":24.240254,"closeTime":1599167699999},{"openTime":1599167700000,"open":10749.57,"high":10749.57,"low":10720.83,"close":10733,"volume":11.235462,"closeTime":1599168599999},{"openTime":1599168600000,"open":10737.43,"high":10739.21,"low":10703.87,"close":10721.14,"volume":5.518464,"closeTime":1599169499999},{"openTime":1599169500000,"open":10724.38,"high":10738.54,"low":10699.55,"close":10733.59,"volume":5.201853,"closeTime":1599170399999},{"openTime":1599170400000,"open":10737.5,"high":10759.11,"low":10722.33,"close":10722.33,"volume":3.429662,"closeTime":1599171299999},{"openTime":1599171300000,"open":10713.37,"high":10715.25,"low":10672.75,"close":10698.63,"volume":9.96357,"closeTime":1599172199999},{"openTime":1599172200000,"open":10697.56,"high":10709.59,"low":10660.12,"close":10705.72,"volume":11.006621,"closeTime":1599173099999},{"openTime":1599173100000,"open":10705.18,"high":10706,"low":10652.41,"close":10669.77,"volume":5.842333,"closeTime":1599173999999},{"openTime":1599174000000,"open":10671.03,"high":10674.77,"low":10583.91,"close":10664.46,"volume":28.542653,"closeTime":1599174899999},{"openTime":1599174900000,"open":10659.4,"high":10660.37,"low":10120,"close":10166.44,"volume":183.745304,"closeTime":1599175799999},{"openTime":1599175800000,"open":10158,"high":10255.09,"low":9969,"close":10154.52,"volume":130.642635,"closeTime":1599176699999},{"openTime":1599176700000,"open":10154.51,"high":10243.11,"low":10116.51,"close":10143.92,"volume":282.359529,"closeTime":1599177599999},{"openTime":1599177600000,"open":10155.83,"high":10269.62,"low":10080,"close":10255.31,"volume":53.547032,"closeTime":1599178499999},{"openTime":1599178500000,"open":10259.56,"high":10326.9,"low":10259.55,"close":10296.05,"volume":30.649684,"closeTime":1599179399999},{"openTime":1599179400000,"open":10295.78,"high":10360.97,"low":10292.62,"close":10310.28,"volume":27.130768,"closeTime":1599180299999},{"openTime":1599180300000,"open":10311.66,"high":10344.63,"low":10296.17,"close":10311.81,"volume":16.007158,"closeTime":1599181199999},{"openTime":1599181200000,"open":10311.81,"high":10327.9,"low":10275.64,"close":10299.12,"volume":24.845823,"closeTime":1599182099999},{"openTime":1599182100000,"open":10302.92,"high":10329.65,"low":10239.02,"close":10248.58,"volume":12.489183,"closeTime":1599182999999},{"openTime":1599183000000,"open":10249.61,"high":10296,"low":10246.13,"close":10267.28,"volume":12.607391,"closeTime":1599183899999},{"openTime":1599183900000,"open":10267,"high":10322.85,"low":10256.77,"close":10270.56,"volume":13.698756,"closeTime":1599184799999},{"openTime":1599184800000,"open":10270.52,"high":10280.22,"low":10195.91,"close":10225.07,"volume":112.719947,"closeTime":1599185699999},{"openTime":1599185700000,"open":10225.07,"high":10247.44,"low":10176.3,"close":10177.63,"volume":47.745002,"closeTime":1599186599999},{"openTime":1599186600000,"open":10181.69,"high":10232.23,"low":10180.36,"close":10232.23,"volume":12.253142,"closeTime":1599187499999},{"openTime":1599187500000,"open":10233.65,"high":10290.37,"low":10232.48,"close":10271.52,"volume":8.369586,"closeTime":1599188399999},{"openTime":1599188400000,"open":10274.53,"high":10297.32,"low":10249.34,"close":10286.09,"volume":15.559688,"closeTime":1599189299999},{"openTime":1599189300000,"open":10284.06,"high":10292.24,"low":10263.32,"close":10281.66,"volume":6.417612,"closeTime":1599190199999},{"openTime":1599190200000,"open":10285.56,"high":10295.12,"low":10257.36,"close":10266.31,"volume":20.040899,"closeTime":1599191099999},{"openTime":1599191100000,"open":10259.12,"high":10291.04,"low":10258.16,"close":10272.94,"volume":5.605748,"closeTime":1599191999999},{"openTime":1599192000000,"open":10274.99,"high":10329.08,"low":10271.96,"close":10315.34,"volume":7.759747,"closeTime":1599192899999},{"openTime":1599192900000,"open":10318.96,"high":10340.03,"low":10266.77,"close":10276.59,"volume":7.517502,"closeTime":1599193799999},{"openTime":1599193800000,"open":10277.52,"high":10277.58,"low":10247.49,"close":10266.67,"volume":7.43238,"closeTime":1599194699999},{"openTime":1599194700000,"open":10261.75,"high":10292.07,"low":10233.01,"close":10292.07,"volume":14.878174,"closeTime":1599195599999},{"openTime":1599195600000,"open":10292.42,"high":10299.14,"low":10267.66,"close":10288.4,"volume":6.813924,"closeTime":1599196499999},{"openTime":1599196500000,"open":10294.53,"high":10299,"low":10260,"close":10266.4,"volume":10.679658,"closeTime":1599197399999},{"openTime":1599197400000,"open":10268.4,"high":10296.78,"low":10240.94,"close":10288.18,"volume":6.39771,"closeTime":1599198299999},{"openTime":1599198300000,"open":10282.96,"high":10306.92,"low":10282.96,"close":10291.63,"volume":8.48227,"closeTime":1599199199999},{"openTime":1599199200000,"open":10292.68,"high":10307.09,"low":10271.8,"close":10307.09,"volume":8.546757,"closeTime":1599200099999},{"openTime":1599200100000,"open":10307.09,"high":10309.73,"low":10283.7,"close":10294.24,"volume":5.316953,"closeTime":1599200999999},{"openTime":1599201000000,"open":10288.9,"high":10291.56,"low":10258.28,"close":10259.86,"volume":14.085966,"closeTime":1599201899999},{"openTime":1599201900000,"open":10251.94,"high":10271.89,"low":10238.54,"close":10238.58,"volume":13.156026,"closeTime":1599202799999},{"openTime":1599202800000,"open":10237.54,"high":10278.49,"low":10212.44,"close":10275.03,"volume":12.87019,"closeTime":1599203699999},{"openTime":1599203700000,"open":10272.29,"high":10282.84,"low":10253.23,"close":10259.85,"volume":20.307556,"closeTime":1599204599999},{"openTime":1599204600000,"open":10259.86,"high":10272.28,"low":10108.36,"close":10155.5,"volume":39.205105,"closeTime":1599205499999},{"openTime":1599205500000,"open":10148,"high":10341.5,"low":10144.34,"close":10309.67,"volume":27.096684,"closeTime":1599206399999},{"openTime":1599206400000,"open":10305.83,"high":10435.21,"low":10304.45,"close":10394.24,"volume":13.426948,"closeTime":1599207299999},{"openTime":1599207300000,"open":10394,"high":10418.41,"low":10366.74,"close":10409.12,"volume":5.964768,"closeTime":1599208199999},{"openTime":1599208200000,"open":10409.12,"high":10445,"low":9900,"close":10425.57,"volume":75.667546,"closeTime":1599209099999},{"openTime":1599209100000,"open":10426.37,"high":10450,"low":10400,"close":10427.95,"volume":16.25667,"closeTime":1599209999999},{"openTime":1599210000000,"open":10431.76,"high":10471.05,"low":10399.72,"close":10450.02,"volume":15.858621,"closeTime":1599210899999},{"openTime":1599210900000,"open":10453.6,"high":10469.67,"low":10435.67,"close":10444.52,"volume":8.14072,"closeTime":1599211799999},{"openTime":1599211800000,"open":10444.7,"high":10472.98,"low":10426.43,"close":10469.36,"volume":6.939879,"closeTime":1599212699999},{"openTime":1599212700000,"open":10469.91,"high":10539.48,"low":10458.06,"close":10533.27,"volume":27.811148,"closeTime":1599213599999},{"openTime":1599213600000,"open":10525.31,"high":10528.67,"low":10439.19,"close":10491.77,"volume":17.072446,"closeTime":1599214499999},{"openTime":1599214500000,"open":10493.21,"high":10539.41,"low":10485.6,"close":10500.52,"volume":26.011436,"closeTime":1599215399999},{"openTime":1599215400000,"open":10500.51,"high":10532.23,"low":10499.94,"close":10503.19,"volume":12.062284,"closeTime":1599216299999},{"openTime":1599216300000,"open":10503.19,"high":10529.84,"low":10473.4,"close":10476.05,"volume":16.591335,"closeTime":1599217199999},{"openTime":1599217200000,"open":10474.74,"high":10483.89,"low":10436.93,"close":10464.75,"volume":63.421343,"closeTime":1599218099999},{"openTime":1599218100000,"open":10467.24,"high":10467.24,"low":10394.32,"close":10452.35,"volume":37.176115,"closeTime":1599218999999},{"openTime":1599219000000,"open":10452.34,"high":10454.94,"low":10374.59,"close":10383.04,"volume":14.509373,"closeTime":1599219899999},{"openTime":1599219900000,"open":10384.54,"high":10440.41,"low":10377.33,"close":10435.89,"volume":7.957163,"closeTime":1599220799999},{"openTime":1599220800000,"open":10435.76,"high":10477.52,"low":10435.76,"close":10449.04,"volume":14.760713,"closeTime":1599221699999},{"openTime":1599221700000,"open":10449.03,"high":10456.18,"low":10397.36,"close":10400.99,"volume":12.688427,"closeTime":1599222599999},{"openTime":1599222600000,"open":10408.17,"high":10442.74,"low":10398.75,"close":10436.47,"volume":23.404918,"closeTime":1599223499999},{"openTime":1599223500000,"open":10440.05,"high":10482.18,"low":10439.6,"close":10475.22,"volume":22.406027,"closeTime":1599224399999},{"openTime":1599224400000,"open":10475.22,"high":10480.12,"low":10412.89,"close":10464.01,"volume":12.77405,"closeTime":1599225299999},{"openTime":1599225300000,"open":10467.73,"high":10476.05,"low":10451,"close":10462.06,"volume":18.789256,"closeTime":1599226199999},{"openTime":1599226200000,"open":10450.99,"high":10510.19,"low":10442.11,"close":10474.52,"volume":31.795285,"closeTime":1599227099999},{"openTime":1599227100000,"open":10474.8,"high":10476.29,"low":10381.15,"close":10384.05,"volume":39.579756,"closeTime":1599227999999},{"openTime":1599228000000,"open":10384.02,"high":10418.56,"low":10324.23,"close":10350.68,"volume":41.085127,"closeTime":1599228899999},{"openTime":1599228900000,"open":10347.64,"high":10359.95,"low":10265.7,"close":10298.73,"volume":60.917908,"closeTime":1599229799999},{"openTime":1599229800000,"open":10300.45,"high":10333.7,"low":10118.24,"close":10135.51,"volume":77.354744,"closeTime":1599230699999},{"openTime":1599230700000,"open":10143.81,"high":10386.2,"low":9900,"close":10379.21,"volume":199.592246,"closeTime":1599231599999},{"openTime":1599231600000,"open":10388.56,"high":10388.56,"low":10207.49,"close":10264.4,"volume":93.834817,"closeTime":1599232499999},{"openTime":1599232500000,"open":10261.22,"high":10262.91,"low":10166.28,"close":10230.54,"volume":44.714844,"closeTime":1599233399999},{"openTime":1599233400000,"open":10215.84,"high":10308.44,"low":10215.84,"close":10262.96,"volume":20.549221,"closeTime":1599234299999},{"openTime":1599234300000,"open":10262.96,"high":10457.56,"low":10262.96,"close":10434.49,"volume":68.667326,"closeTime":1599235199999},{"openTime":1599235200000,"open":10431.91,"high":10459.94,"low":10344.9,"close":10375.51,"volume":30.275916,"closeTime":1599236099999},{"openTime":1599236100000,"open":10377.83,"high":10423.07,"low":10318.21,"close":10423.07,"volume":28.072143,"closeTime":1599236999999},{"openTime":1599237000000,"open":10421.15,"high":10482.82,"low":10400.11,"close":10482.82,"volume":25.811412,"closeTime":1599237899999},{"openTime":1599237900000,"open":10476.95,"high":10487.71,"low":10413.56,"close":10446.09,"volume":27.201398,"closeTime":1599238799999},{"openTime":1599238800000,"open":10443.33,"high":10450,"low":10391.24,"close":10429.11,"volume":36.989309,"closeTime":1599239699999},{"openTime":1599239700000,"open":10428.79,"high":10439.17,"low":10384.34,"close":10402.6,"volume":43.912191,"closeTime":1599240599999},{"openTime":1599240600000,"open":10405,"high":10454.79,"low":10405,"close":10437.1,"volume":20.704248,"closeTime":1599241499999},{"openTime":1599241500000,"open":10436.23,"high":10451,"low":10399.95,"close":10416.98,"volume":12.591382,"closeTime":1599242399999},{"openTime":1599242400000,"open":10412.66,"high":10434.56,"low":10386.57,"close":10386.59,"volume":26.06735,"closeTime":1599243299999},{"openTime":1599243300000,"open":10391.53,"high":10423.1,"low":10346.15,"close":10386.94,"volume":20.34695,"closeTime":1599244199999},{"openTime":1599244200000,"open":10381.8,"high":10428.8,"low":10381.7,"close":10426.47,"volume":31.576468,"closeTime":1599245099999},{"openTime":1599245100000,"open":10430.75,"high":10527,"low":10423.51,"close":10527,"volume":46.246262,"closeTime":1599245999999},{"openTime":1599246000000,"open":10530,"high":10559.86,"low":10477.51,"close":10480.04,"volume":24.762135,"closeTime":1599246899999},{"openTime":1599246900000,"open":10480.03,"high":10549.9,"low":10480.03,"close":10504.34,"volume":35.110896,"closeTime":1599247799999},{"openTime":1599247800000,"open":10509.92,"high":10531.52,"low":10478.6,"close":10513.84,"volume":35.322675,"closeTime":1599248699999},{"openTime":1599248700000,"open":10513.25,"high":10603.47,"low":10513.25,"close":10579.82,"volume":83.866796,"closeTime":1599249599999},{"openTime":1599249600000,"open":10579.82,"high":10610.05,"low":10550.7,"close":10573.31,"volume":17.537995,"closeTime":1599250499999},{"openTime":1599250500000,"open":10570.48,"high":10599,"low":10544.13,"close":10551.82,"volume":19.968367,"closeTime":1599251399999},{"openTime":1599251400000,"open":10555.52,"high":10583.98,"low":10555.52,"close":10566.33,"volume":38.637137,"closeTime":1599252299999},{"openTime":1599252300000,"open":10562.31,"high":10600.06,"low":10553.88,"close":10599.44,"volume":70.95442,"closeTime":1599253199999},{"openTime":1599253200000,"open":10597.63,"high":10636.86,"low":10579.16,"close":10603.01,"volume":11.170671,"closeTime":1599254099999},{"openTime":1599254100000,"open":10598.66,"high":10600.44,"low":10558.45,"close":10560.33,"volume":7.39012,"closeTime":1599254999999},{"openTime":1599255000000,"open":10560.32,"high":10579.37,"low":10550,"close":10575,"volume":7.594162,"closeTime":1599255899999},{"openTime":1599255900000,"open":10590,"high":10590,"low":10558.75,"close":10558.75,"volume":3.982453,"closeTime":1599256799999},{"openTime":1599256800000,"open":10556.94,"high":10580.13,"low":10527.11,"close":10559.86,"volume":29.628986,"closeTime":1599257699999},{"openTime":1599257700000,"open":10555.66,"high":10579.81,"low":10539.57,"close":10574.54,"volume":9.174882,"closeTime":1599258599999},{"openTime":1599258600000,"open":10578.76,"high":10588.27,"low":10536.29,"close":10550.65,"volume":8.193422,"closeTime":1599259499999},{"openTime":1599259500000,"open":10549.82,"high":10556.68,"low":10455.8,"close":10474.18,"volume":47.837424,"closeTime":1599260399999},{"openTime":1599260400000,"open":10471.19,"high":10492.98,"low":10447.71,"close":10478.47,"volume":13.368052,"closeTime":1599261299999},{"openTime":1599261300000,"open":10481.93,"high":10481.93,"low":10377.98,"close":10469.47,"volume":20.445521,"closeTime":1599262199999},{"openTime":1599262200000,"open":10474.84,"high":10500,"low":10456.93,"close":10495.26,"volume":6.716026,"closeTime":1599263099999},{"openTime":1599263100000,"open":10489.91,"high":10494.17,"low":10452.66,"close":10454.03,"volume":8.20833,"closeTime":1599263999999},{"openTime":1599264000000,"open":10452.31,"high":10540.74,"low":10452.31,"close":10522.98,"volume":7.899961,"closeTime":1599264899999},{"openTime":1599264900000,"open":10524.83,"high":10550,"low":10507.69,"close":10546.32,"volume":12.936323,"closeTime":1599265799999},{"openTime":1599265800000,"open":10550,"high":10569.97,"low":10494.6,"close":10500.74,"volume":20.54014,"closeTime":1599266699999},{"openTime":1599266700000,"open":10497.38,"high":10499.34,"low":10467.52,"close":10480,"volume":12.409769,"closeTime":1599267599999},{"openTime":1599267600000,"open":10481.5,"high":10481.5,"low":10413.35,"close":10440.16,"volume":14.812897,"closeTime":1599268499999},{"openTime":1599268500000,"open":10442.04,"high":10481.68,"low":10419.14,"close":10476.49,"volume":16.57228,"closeTime":1599269399999},{"openTime":1599269400000,"open":10476.33,"high":10485.02,"low":10467.62,"close":10476.28,"volume":1.741119,"closeTime":1599270299999},{"openTime":1599270300000,"open":10470,"high":10518.96,"low":10465.75,"close":10491.22,"volume":8.556508,"closeTime":1599271199999},{"openTime":1599271200000,"open":10492.38,"high":10505.26,"low":10472.96,"close":10497.18,"volume":5.481658,"closeTime":1599272099999},{"openTime":1599272100000,"open":10496.55,"high":10500.48,"low":10441.66,"close":10445.81,"volume":7.008852,"closeTime":1599272999999},{"openTime":1599273000000,"open":10433.83,"high":10460.94,"low":10415.05,"close":10431.38,"volume":11.122361,"closeTime":1599273899999},{"openTime":1599273900000,"open":10437.77,"high":10449.2,"low":10421.41,"close":10433.89,"volume":2.893739,"closeTime":1599274799999},{"openTime":1599274800000,"open":10434.8,"high":10463.99,"low":10433.14,"close":10440.61,"volume":9.859632,"closeTime":1599275699999},{"openTime":1599275700000,"open":10432.85,"high":10441.27,"low":10400.62,"close":10410.64,"volume":14.864912,"closeTime":1599276599999},{"openTime":1599276600000,"open":10409.72,"high":10433.78,"low":10391.79,"close":10424.43,"volume":15.956157,"closeTime":1599277499999},{"openTime":1599277500000,"open":10423.93,"high":10442.05,"low":10408.55,"close":10410.16,"volume":12.063293,"closeTime":1599278399999},{"openTime":1599278400000,"open":10409.56,"high":10430,"low":10376.51,"close":10409.28,"volume":14.313447,"closeTime":1599279299999},{"openTime":1599279300000,"open":10406.66,"high":10474.87,"low":10401.63,"close":10456.34,"volume":29.884993,"closeTime":1599280199999},{"openTime":1599280200000,"open":10454.03,"high":10464.54,"low":10435.45,"close":10448.86,"volume":15.313407,"closeTime":1599281099999},{"openTime":1599281100000,"open":10453.19,"high":10460.15,"low":10404,"close":10421.77,"volume":3.099556,"closeTime":1599281999999},{"openTime":1599282000000,"open":10416.72,"high":10461.9,"low":10400,"close":10443.59,"volume":20.984207,"closeTime":1599282899999},{"openTime":1599282900000,"open":10438.02,"high":10447.75,"low":10412.02,"close":10444.73,"volume":20.533107,"closeTime":1599283799999},{"openTime":1599283800000,"open":10441.11,"high":10441.65,"low":10410.82,"close":10411.78,"volume":20.391162,"closeTime":1599284699999},{"openTime":1599284700000,"open":10412.3,"high":10435.29,"low":10408.94,"close":10414.54,"volume":1.996121,"closeTime":1599285599999},{"openTime":1599285600000,"open":10404.76,"high":10433.26,"low":10397.74,"close":10404.33,"volume":14.248111,"closeTime":1599286499999},{"openTime":1599286500000,"open":10400.83,"high":10430.84,"low":10391.79,"close":10426.34,"volume":4.967732,"closeTime":1599287399999},{"openTime":1599287400000,"open":10422.64,"high":10503.72,"low":10411.36,"close":10497.87,"volume":44.072809,"closeTime":1599288299999},{"openTime":1599288300000,"open":10497.86,"high":10497.87,"low":10476.61,"close":10480.6,"volume":6.114578,"closeTime":1599289199999},{"openTime":1599289200000,"open":10480.6,"high":10490.2,"low":10464.53,"close":10469.79,"volume":6.974607,"closeTime":1599290099999},{"openTime":1599290100000,"open":10473.18,"high":10489.99,"low":10417.76,"close":10437.48,"volume":16.221314,"closeTime":1599290999999},{"openTime":1599291000000,"open":10432.14,"high":10432.14,"low":10363.48,"close":10392,"volume":19.256011,"closeTime":1599291899999},{"openTime":1599291900000,"open":10390.23,"high":10422.22,"low":10365.3,"close":10404.52,"volume":11.707822,"closeTime":1599292799999},{"openTime":1599292800000,"open":10397.89,"high":10397.89,"low":10358.68,"close":10358.68,"volume":5.764431,"closeTime":1599293699999},{"openTime":1599293700000,"open":10363.37,"high":10392.81,"low":10336.06,"close":10355.01,"volume":8.936097,"closeTime":1599294599999},{"openTime":1599294600000,"open":10352.78,"high":10390.15,"low":10335.03,"close":10386.49,"volume":13.573945,"closeTime":1599295499999},{"openTime":1599295500000,"open":10387.09,"high":10396.5,"low":10323.41,"close":10325.15,"volume":25.065512,"closeTime":1599296399999},{"openTime":1599296400000,"open":10322.5,"high":10346.86,"low":10301.92,"close":10315.5,"volume":35.069057,"closeTime":1599297299999},{"openTime":1599297300000,"open":10314.76,"high":10377.53,"low":10276.39,"close":10355.17,"volume":30.825259,"closeTime":1599298199999},{"openTime":1599298200000,"open":10354.23,"high":10378.69,"low":10346.05,"close":10371.47,"volume":4.085859,"closeTime":1599299099999},{"openTime":1599299100000,"open":10364.23,"high":10365.06,"low":10289.63,"close":10295.06,"volume":13.152843,"closeTime":1599299999999},{"openTime":1599300000000,"open":10290.4,"high":10333.1,"low":10277.53,"close":10310.23,"volume":20.828315,"closeTime":1599300899999},{"openTime":1599300900000,"open":10309.86,"high":10329.69,"low":10289.81,"close":10299.59,"volume":8.541718,"closeTime":1599301799999},{"openTime":1599301800000,"open":10294.59,"high":10319.91,"low":10258.37,"close":10306.85,"volume":10.261626,"closeTime":1599302699999},{"openTime":1599302700000,"open":10307.73,"high":10344.61,"low":10282.29,"close":10282.37,"volume":12.968174,"closeTime":1599303599999},{"openTime":1599303600000,"open":10284.48,"high":10299.32,"low":10238.88,"close":10247.01,"volume":28.072645,"closeTime":1599304499999},{"openTime":1599304500000,"open":10244.01,"high":10267.35,"low":10169.23,"close":10199.05,"volume":56.82273,"closeTime":1599305399999},{"openTime":1599305400000,"open":10198.9,"high":10236.29,"low":10172.68,"close":10195.95,"volume":16.319252,"closeTime":1599306299999},{"openTime":1599306300000,"open":10190.87,"high":10245.62,"low":10110.08,"close":10227.09,"volume":38.304946,"closeTime":1599307199999},{"openTime":1599307200000,"open":10224.03,"high":10266.06,"low":10108.39,"close":10119.99,"volume":31.649593,"closeTime":1599308099999},{"openTime":1599308100000,"open":10119.98,"high":10175.44,"low":10069.32,"close":10075.13,"volume":33.849052,"closeTime":1599308999999},{"openTime":1599309000000,"open":10073.11,"high":10106.03,"low":9981.73,"close":9986.3,"volume":68.624517,"closeTime":1599309899999},{"openTime":1599309900000,"open":9986.3,"high":10094.5,"low":9975.26,"close":10002.1,"volume":50.145403,"closeTime":1599310799999},{"openTime":1599310800000,"open":10002.1,"high":10245.83,"low":9996.43,"close":10153.62,"volume":46.352242,"closeTime":1599311699999},{"openTime":1599311700000,"open":10155.99,"high":10213.55,"low":10143.02,"close":10181.09,"volume":20.731256,"closeTime":1599312599999},{"openTime":1599312600000,"open":10182.38,"high":10255.27,"low":10161.31,"close":10248.74,"volume":41.550568,"closeTime":1599313499999},{"openTime":1599313500000,"open":10242.1,"high":10314.79,"low":10233.76,"close":10304.94,"volume":33.36215,"closeTime":1599314399999},{"openTime":1599314400000,"open":10304.3,"high":10342.69,"low":10252.51,"close":10252.51,"volume":23.753421,"closeTime":1599315299999},{"openTime":1599315300000,"open":10262.69,"high":10276.6,"low":10224.92,"close":10262.25,"volume":12.591077,"closeTime":1599316199999},{"openTime":1599316200000,"open":10265.2,"high":10306.95,"low":10252.77,"close":10306.73,"volume":15.79445,"closeTime":1599317099999},{"openTime":1599317100000,"open":10306.95,"high":10334.73,"low":10271.05,"close":10325.2,"volume":9.723816,"closeTime":1599317999999},{"openTime":1599318000000,"open":10323.09,"high":10347.93,"low":10284.02,"close":10334.47,"volume":11.594712,"closeTime":1599318899999},{"openTime":1599318900000,"open":10334.38,"high":10339.25,"low":10276.15,"close":10307.45,"volume":18.959635,"closeTime":1599319799999},{"openTime":1599319800000,"open":10305.88,"high":10311.31,"low":10248.61,"close":10274.72,"volume":12.325217,"closeTime":1599320699999},{"openTime":1599320700000,"open":10269.49,"high":10282.1,"low":10246.67,"close":10272.58,"volume":14.930143,"closeTime":1599321599999},{"openTime":1599321600000,"open":10275.23,"high":10300,"low":10251.72,"close":10259.01,"volume":12.668807,"closeTime":1599322499999},{"openTime":1599322500000,"open":10254.97,"high":10268.59,"low":10211.08,"close":10244.8,"volume":30.49955,"closeTime":1599323399999},{"openTime":1599323400000,"open":10244.81,"high":10254.48,"low":10134.19,"close":10156.64,"volume":25.789511,"closeTime":1599324299999},{"openTime":1599324300000,"open":10154.57,"high":10257.4,"low":10016.75,"close":10246.78,"volume":78.809321,"closeTime":1599325199999},{"openTime":1599325200000,"open":10242.43,"high":10269.94,"low":10185.32,"close":10219.35,"volume":22.814281,"closeTime":1599326099999},{"openTime":1599326100000,"open":10223.35,"high":10223.35,"low":10104.85,"close":10136.08,"volume":31.154841,"closeTime":1599326999999},{"openTime":1599327000000,"open":10140.26,"high":10150.81,"low":10049.23,"close":10099.47,"volume":35.659008,"closeTime":1599327899999},{"openTime":1599327900000,"open":10102.38,"high":10143.77,"low":10090.34,"close":10128.46,"volume":21.206774,"closeTime":1599328799999},{"openTime":1599328800000,"open":10129.18,"high":10171.16,"low":10059.91,"close":10065.87,"volume":31.216178,"closeTime":1599329699999},{"openTime":1599329700000,"open":10066.45,"high":10125.01,"low":10031.96,"close":10099.29,"volume":32.53275,"closeTime":1599330599999},{"openTime":1599330600000,"open":10098.05,"high":10116.98,"low":10028.54,"close":10034.48,"volume":38.547054,"closeTime":1599331499999},{"openTime":1599331500000,"open":10036.21,"high":10197.32,"low":9830,"close":10152.51,"volume":199.738575,"closeTime":1599332399999},{"openTime":1599332400000,"open":10149.28,"high":10190.11,"low":9938.31,"close":9999.46,"volume":67.362857,"closeTime":1599333299999},{"openTime":1599333300000,"open":9991.93,"high":10043.09,"low":9883.25,"close":9904.04,"volume":48.751102,"closeTime":1599334199999},{"openTime":1599334200000,"open":9895.01,"high":10038.46,"low":9871.29,"close":10038.46,"volume":78.589643,"closeTime":1599335099999},{"openTime":1599335100000,"open":10020.84,"high":10022.66,"low":9894.79,"close":9948.48,"volume":63.942153,"closeTime":1599335999999},{"openTime":1599336000000,"open":9951.59,"high":9983.8,"low":9877.25,"close":9961.76,"volume":19.170259,"closeTime":1599336899999},{"openTime":1599336900000,"open":9962.59,"high":10060.71,"low":9962.59,"close":10027.94,"volume":19.174788,"closeTime":1599337799999},{"openTime":1599337800000,"open":10027.95,"high":10106.96,"low":9961.53,"close":10087.11,"volume":22.659452,"closeTime":1599338699999},{"openTime":1599338700000,"open":10092.06,"high":10106.71,"low":10046.87,"close":10082.17,"volume":13.5674,"closeTime":1599339599999},{"openTime":1599339600000,"open":10077.42,"high":10077.43,"low":9988.94,"close":10018.25,"volume":11.039696,"closeTime":1599340499999},{"openTime":1599340500000,"open":10031.65,"high":10076.55,"low":10031.51,"close":10076.55,"volume":5.340035,"closeTime":1599341399999},{"openTime":1599341400000,"open":10080.83,"high":10131.48,"low":10042.99,"close":10065.12,"volume":9.609236,"closeTime":1599342299999},{"openTime":1599342300000,"open":10055.05,"high":10097.66,"low":10017.76,"close":10080.05,"volume":19.760296,"closeTime":1599343199999},{"openTime":1599343200000,"open":10080.05,"high":10139.48,"low":10064.25,"close":10112.62,"volume":29.028095,"closeTime":1599344099999},{"openTime":1599344100000,"open":10116.84,"high":10136.7,"low":10063.73,"close":10099.27,"volume":16.426903,"closeTime":1599344999999},{"openTime":1599345000000,"open":10100.1,"high":10100.58,"low":10011.81,"close":10023.45,"volume":19.186495,"closeTime":1599345899999},{"openTime":1599345900000,"open":10026.19,"high":10055.75,"low":9978.6,"close":9983.2,"volume":15.98137,"closeTime":1599346799999},{"openTime":1599346800000,"open":9983.2,"high":10100.2,"low":9956.03,"close":10085.09,"volume":73.459272,"closeTime":1599347699999},{"openTime":1599347700000,"open":10082.06,"high":10103,"low":10063.03,"close":10090.97,"volume":8.030025,"closeTime":1599348599999},{"openTime":1599348600000,"open":10090.97,"high":10194.48,"low":10084.55,"close":10150,"volume":35.032339,"closeTime":1599349499999},{"openTime":1599349500000,"open":10150,"high":10167.28,"low":10114.07,"close":10167.28,"volume":8.091866,"closeTime":1599350399999},{"openTime":1599350400000,"open":10169.52,"high":10197.87,"low":10118.59,"close":10187.82,"volume":10.096067,"closeTime":1599351299999},{"openTime":1599351300000,"open":10187.82,"high":10243.11,"low":10184.11,"close":10196.06,"volume":38.525049,"closeTime":1599352199999},{"openTime":1599352200000,"open":10187.42,"high":10240.37,"low":10142.9,"close":10169.88,"volume":16.791951,"closeTime":1599353099999},{"openTime":1599353100000,"open":10176.23,"high":10219.61,"low":10160.88,"close":10212.21,"volume":6.880646,"closeTime":1599353999999},{"openTime":1599354000000,"open":10212,"high":10229.89,"low":10178.1,"close":10206.06,"volume":7.096463,"closeTime":1599354899999},{"openTime":1599354900000,"open":10211.69,"high":10216.19,"low":10170.63,"close":10183.24,"volume":6.523252,"closeTime":1599355799999},{"openTime":1599355800000,"open":10183.02,"high":10196.88,"low":10139.2,"close":10147.76,"volume":17.628713,"closeTime":1599356699999},{"openTime":1599356700000,"open":10146.82,"high":10160.88,"low":10107.93,"close":10129.95,"volume":7.305109,"closeTime":1599357599999},{"openTime":1599357600000,"open":10121.43,"high":10157.01,"low":10100,"close":10107.37,"volume":11.837633,"closeTime":1599358499999},{"openTime":1599358500000,"open":10104.6,"high":10115.05,"low":10052.94,"close":10087.99,"volume":18.171231,"closeTime":1599359399999},{"openTime":1599359400000,"open":10086.07,"high":10154.08,"low":10062.71,"close":10149.43,"volume":7.702449,"closeTime":1599360299999},{"openTime":1599360300000,"open":10152.48,"high":10166.44,"low":10119.09,"close":10153.46,"volume":5.600662,"closeTime":1599361199999},{"openTime":1599361200000,"open":10156.1,"high":10184.85,"low":10154.58,"close":10171.5,"volume":5.174404,"closeTime":1599362099999},{"openTime":1599362100000,"open":10162.4,"high":10162.4,"low":10109.34,"close":10118.61,"volume":18.366646,"closeTime":1599362999999},{"openTime":1599363000000,"open":10115.17,"high":10177.19,"low":10115.16,"close":10154.96,"volume":20.481909,"closeTime":1599363899999},{"openTime":1599363900000,"open":10141.48,"high":10188.83,"low":10136.71,"close":10172.25,"volume":3.647673,"closeTime":1599364799999},{"openTime":1599364800000,"open":10171.13,"high":10221.89,"low":10140.49,"close":10152.43,"volume":37.698658,"closeTime":1599365699999},{"openTime":1599365700000,"open":10147.5,"high":10158.71,"low":10105.84,"close":10119.57,"volume":63.42751,"closeTime":1599366599999},{"openTime":1599366600000,"open":10115.23,"high":10144.76,"low":10059.85,"close":10079.3,"volume":16.877404,"closeTime":1599367499999},{"openTime":1599367500000,"open":10079.47,"high":10090.61,"low":10025.46,"close":10047.87,"volume":28.51365,"closeTime":1599368399999},{"openTime":1599368400000,"open":10052.6,"high":10076.76,"low":9994.61,"close":10005.87,"volume":39.548812,"closeTime":1599369299999},{"openTime":1599369300000,"open":10004.14,"high":10076.74,"low":10004.14,"close":10076.74,"volume":44.422466,"closeTime":1599370199999},{"openTime":1599370200000,"open":10076.74,"high":10122.97,"low":10075.63,"close":10100.22,"volume":27.445458,"closeTime":1599371099999},{"openTime":1599371100000,"open":10103.57,"high":10142.41,"low":10093.34,"close":10118.67,"volume":16.101913,"closeTime":1599371999999},{"openTime":1599372000000,"open":10121.32,"high":10131.72,"low":10085.22,"close":10100.92,"volume":6.146245,"closeTime":1599372899999},{"openTime":1599372900000,"open":10103.53,"high":10105.09,"low":10063.42,"close":10068.5,"volume":19.898783,"closeTime":1599373799999},{"openTime":1599373800000,"open":10069.64,"high":10110.48,"low":10069.64,"close":10100.77,"volume":13.617566,"closeTime":1599374699999},{"openTime":1599374700000,"open":10101.96,"high":10167.56,"low":10101.96,"close":10159.48,"volume":8.790467,"closeTime":1599375599999},{"openTime":1599375600000,"open":10155.57,"high":10174.63,"low":10129.67,"close":10140.97,"volume":15.508463,"closeTime":1599376499999},{"openTime":1599376500000,"open":10145.42,"high":10184.95,"low":10145.42,"close":10167.45,"volume":7.85542,"closeTime":1599377399999},{"openTime":1599377400000,"open":10170.54,"high":10217,"low":10162.86,"close":10211.85,"volume":19.069816,"closeTime":1599378299999},{"openTime":1599378300000,"open":10210.49,"high":10250.83,"low":10183.31,"close":10236.84,"volume":26.090407,"closeTime":1599379199999},{"openTime":1599379200000,"open":10233.8,"high":10263.01,"low":10179.39,"close":10186.75,"volume":8.890372,"closeTime":1599380099999},{"openTime":1599380100000,"open":10185.79,"high":10235.14,"low":10184.99,"close":10206.65,"volume":6.875955,"closeTime":1599380999999},{"openTime":1599381000000,"open":10196.67,"high":10255.71,"low":10184.04,"close":10250.28,"volume":8.816068,"closeTime":1599381899999},{"openTime":1599381900000,"open":10251.47,"high":10258.84,"low":10206.72,"close":10234.23,"volume":8.728152,"closeTime":1599382799999},{"openTime":1599382800000,"open":10237.58,"high":10278,"low":10228.52,"close":10229.52,"volume":15.896373,"closeTime":1599383699999},{"openTime":1599383700000,"open":10230.09,"high":10243.55,"low":10193.05,"close":10233.25,"volume":9.986235,"closeTime":1599384599999},{"openTime":1599384600000,"open":10225.81,"high":10231.46,"low":10181.47,"close":10201.33,"volume":12.743024,"closeTime":1599385499999},{"openTime":1599385500000,"open":10201.33,"high":10217.27,"low":10160.64,"close":10213.05,"volume":16.196583,"closeTime":1599386399999},{"openTime":1599386400000,"open":10214.96,"high":10235.12,"low":10194.47,"close":10201.66,"volume":9.263838,"closeTime":1599387299999},{"openTime":1599387300000,"open":10196.85,"high":10204.31,"low":10168.71,"close":10187.26,"volume":7.334428,"closeTime":1599388199999},{"openTime":1599388200000,"open":10186.1,"high":10199.11,"low":10173.34,"close":10192.7,"volume":7.586443,"closeTime":1599389099999},{"openTime":1599389100000,"open":10199.43,"high":10235.26,"low":10192.73,"close":10233.54,"volume":3.450454,"closeTime":1599389999999},{"openTime":1599390000000,"open":10235.67,"high":10263.39,"low":10192.33,"close":10201.91,"volume":14.539952,"closeTime":1599390899999},{"openTime":1599390900000,"open":10201.81,"high":10234.49,"low":10191.12,"close":10231.66,"volume":3.554499,"closeTime":1599391799999},{"openTime":1599391800000,"open":10236.28,"high":10263.96,"low":10214.64,"close":10248.03,"volume":12.388639,"closeTime":1599392699999},{"openTime":1599392700000,"open":10252.93,"high":10269.2,"low":10220.76,"close":10261.35,"volume":8.661401,"closeTime":1599393599999},{"openTime":1599393600000,"open":10261.19,"high":10293.96,"low":10241.64,"close":10293.96,"volume":44.877354,"closeTime":1599394499999},{"openTime":1599394500000,"open":10293.95,"high":10294.8,"low":10257.71,"close":10294.79,"volume":9.521702,"closeTime":1599395399999},{"openTime":1599395400000,"open":10292.52,"high":10292.52,"low":10251.14,"close":10254.94,"volume":7.451522,"closeTime":1599396299999},{"openTime":1599396300000,"open":10260.03,"high":10266.97,"low":10231,"close":10247.36,"volume":12.959414,"closeTime":1599397199999},{"openTime":1599397200000,"open":10246.05,"high":10246.05,"low":10194.06,"close":10202.71,"volume":14.812143,"closeTime":1599398099999},{"openTime":1599398100000,"open":10207.21,"high":10222.45,"low":10194.08,"close":10212.91,"volume":20.233194,"closeTime":1599398999999},{"openTime":1599399000000,"open":10221.64,"high":10241.06,"low":10206.15,"close":10215.75,"volume":6.847766,"closeTime":1599399899999},{"openTime":1599399900000,"open":10215.56,"high":10244.95,"low":10206.17,"close":10223.63,"volume":3.955579,"closeTime":1599400799999},{"openTime":1599400800000,"open":10220.19,"high":10260.57,"low":10220.19,"close":10232.26,"volume":5.872051,"closeTime":1599401699999},{"openTime":1599401700000,"open":10232.93,"high":10243.43,"low":10182.58,"close":10203.14,"volume":6.957203,"closeTime":1599402599999},{"openTime":1599402600000,"open":10202.95,"high":10209.93,"low":10174.63,"close":10174.63,"volume":6.560749,"closeTime":1599403499999},{"openTime":1599403500000,"open":10171.32,"high":10243.63,"low":10169.68,"close":10233.04,"volume":20.316266,"closeTime":1599404399999},{"openTime":1599404400000,"open":10236.27,"high":10245.29,"low":10174.81,"close":10188.09,"volume":11.176877,"closeTime":1599405299999},{"openTime":1599405300000,"open":10183.97,"high":10183.97,"low":10122.02,"close":10131.58,"volume":22.300649,"closeTime":1599406199999},{"openTime":1599406200000,"open":10135.04,"high":10175,"low":10135.04,"close":10166.38,"volume":11.316312,"closeTime":1599407099999},{"openTime":1599407100000,"open":10163.33,"high":10187.03,"low":10158.35,"close":10176.59,"volume":8.94164,"closeTime":1599407999999},{"openTime":1599408000000,"open":10177.19,"high":10180.38,"low":10143.12,"close":10171.3,"volume":8.682804,"closeTime":1599408899999},{"openTime":1599408900000,"open":10174.28,"high":10232.79,"low":10174.28,"close":10232.17,"volume":9.917961,"closeTime":1599409799999},{"openTime":1599409800000,"open":10232.17,"high":10243.11,"low":10209.13,"close":10228.82,"volume":11.107004,"closeTime":1599410699999},{"openTime":1599410700000,"open":10231.01,"high":10251.08,"low":10211.82,"close":10241.45,"volume":9.769461,"closeTime":1599411599999},{"openTime":1599411600000,"open":10237.31,"high":10245.34,"low":10211.07,"close":10231.5,"volume":4.626121,"closeTime":1599412499999},{"openTime":1599412500000,"open":10222.26,"high":10222.26,"low":10195.75,"close":10200.18,"volume":3.551139,"closeTime":1599413399999},{"openTime":1599413400000,"open":10197.77,"high":10232.34,"low":10197.77,"close":10226.09,"volume":2.382037,"closeTime":1599414299999},{"openTime":1599414300000,"open":10226.09,"high":10226.09,"low":10200.11,"close":10207.28,"volume":3.829202,"closeTime":1599415199999},{"openTime":1599415200000,"open":10205.52,"high":10219.75,"low":10182.32,"close":10219.75,"volume":16.221471,"closeTime":1599416099999},{"openTime":1599416100000,"open":10220.93,"high":10236.6,"low":10216.9,"close":10226.16,"volume":4.637413,"closeTime":1599416999999},{"openTime":1599417000000,"open":10229.02,"high":10244.08,"low":10225.82,"close":10234.83,"volume":3.027673,"closeTime":1599417899999},{"openTime":1599417900000,"open":10229.29,"high":10245.62,"low":10221.93,"close":10238.18,"volume":6.950031,"closeTime":1599418799999},{"openTime":1599418800000,"open":10235.92,"high":10262.87,"low":10225.39,"close":10246.22,"volume":3.796056,"closeTime":1599419699999},{"openTime":1599419700000,"open":10242.49,"high":10249.09,"low":10217.64,"close":10242.44,"volume":4.876409,"closeTime":1599420599999},{"openTime":1599420600000,"open":10240.21,"high":10279.82,"low":10238.22,"close":10277.03,"volume":13.765119,"closeTime":1599421499999},{"openTime":1599421500000,"open":10282.34,"high":10282.37,"low":10248.6,"close":10266.14,"volume":7.090659,"closeTime":1599422399999},{"openTime":1599422400000,"open":10263.99,"high":10270.09,"low":10230.13,"close":10240.18,"volume":10.790543,"closeTime":1599423299999},{"openTime":1599423300000,"open":10245.67,"high":10245.67,"low":10221.57,"close":10238.21,"volume":4.325738,"closeTime":1599424199999},{"openTime":1599424200000,"open":10237.73,"high":10264.68,"low":10235.58,"close":10244.94,"volume":5.596002,"closeTime":1599425099999},{"openTime":1599425100000,"open":10236.22,"high":10241.23,"low":10224.16,"close":10234.06,"volume":5.364573,"closeTime":1599425999999},{"openTime":1599426000000,"open":10235.96,"high":10295.82,"low":10230.77,"close":10272.98,"volume":15.50793,"closeTime":1599426899999},{"openTime":1599426900000,"open":10277.37,"high":10314.94,"low":10277.37,"close":10306.98,"volume":10.722353,"closeTime":1599427799999},{"openTime":1599427800000,"open":10304.29,"high":10349.14,"low":10279.05,"close":10336.78,"volume":23.261671,"closeTime":1599428699999},{"openTime":1599428700000,"open":10337.5,"high":10350,"low":10314.3,"close":10322.3,"volume":10.48146,"closeTime":1599429599999},{"openTime":1599429600000,"open":10323.04,"high":10346.96,"low":10285.82,"close":10299.31,"volume":43.623479,"closeTime":1599430499999},{"openTime":1599430500000,"open":10294.88,"high":10294.88,"low":10209.5,"close":10237.58,"volume":30.675142,"closeTime":1599431399999},{"openTime":1599431400000,"open":10236.1,"high":10238.53,"low":10186,"close":10205.6,"volume":36.332985,"closeTime":1599432299999},{"openTime":1599432300000,"open":10208.89,"high":10221.55,"low":10183.84,"close":10210.51,"volume":19.848807,"closeTime":1599433199999},{"openTime":1599433200000,"open":10208.1,"high":10229.22,"low":10192.8,"close":10222.59,"volume":4.966659,"closeTime":1599434099999},{"openTime":1599434100000,"open":10222.09,"high":10234.1,"low":10209.97,"close":10213.98,"volume":3.007718,"closeTime":1599434999999},{"openTime":1599435000000,"open":10217.42,"high":10308.83,"low":10214.11,"close":10298.4,"volume":55.553888,"closeTime":1599435899999},{"openTime":1599435900000,"open":10299.08,"high":10306.58,"low":10243.9,"close":10254.99,"volume":18.629413,"closeTime":1599436799999},{"openTime":1599436800000,"open":10251.91,"high":10278.94,"low":10241.21,"close":10260.25,"volume":7.337598,"closeTime":1599437699999},{"openTime":1599437700000,"open":10269.69,"high":10299.67,"low":10269.69,"close":10288.36,"volume":5.655477,"closeTime":1599438599999},{"openTime":1599438600000,"open":10290.73,"high":10298.85,"low":10263.84,"close":10292.74,"volume":2.611505,"closeTime":1599439499999},{"openTime":1599439500000,"open":10294.77,"high":10310.07,"low":10277.75,"close":10281.71,"volume":7.489789,"closeTime":1599440399999},{"openTime":1599440400000,"open":10283.67,"high":10290.75,"low":10260,"close":10267.97,"volume":16.525393,"closeTime":1599441299999},{"openTime":1599441300000,"open":10271.86,"high":10271.86,"low":10234.89,"close":10244.87,"volume":5.959757,"closeTime":1599442199999},{"openTime":1599442200000,"open":10242.38,"high":10274.93,"low":10239.74,"close":10274.93,"volume":6.922273,"closeTime":1599443099999},{"openTime":1599443100000,"open":10274.18,"high":10282.59,"low":10263.14,"close":10282.59,"volume":1.447785,"closeTime":1599443999999},{"openTime":1599444000000,"open":10280.38,"high":10280.38,"low":10238.19,"close":10244.78,"volume":8.091716,"closeTime":1599444899999},{"openTime":1599444900000,"open":10237.22,"high":10254.08,"low":10222.8,"close":10254.08,"volume":5.480696,"closeTime":1599445799999},{"openTime":1599445800000,"open":10248.74,"high":10248.74,"low":10207.19,"close":10226.75,"volume":6.225579,"closeTime":1599446699999},{"openTime":1599446700000,"open":10230.09,"high":10236.05,"low":10193.93,"close":10215,"volume":11.821634,"closeTime":1599447599999},{"openTime":1599447600000,"open":10209.05,"high":10221.4,"low":10193.97,"close":10216.73,"volume":4.712834,"closeTime":1599448499999},{"openTime":1599448500000,"open":10216.69,"high":10216.69,"low":10182.47,"close":10197.01,"volume":3.412854,"closeTime":1599449399999},{"openTime":1599449400000,"open":10192.39,"high":10223.84,"low":10184.93,"close":10223.84,"volume":8.153021,"closeTime":1599450299999},{"openTime":1599450300000,"open":10224.04,"high":10224.04,"low":10200.77,"close":10202.88,"volume":3.249929,"closeTime":1599451199999},{"openTime":1599451200000,"open":10197.71,"high":10197.71,"low":10181.33,"close":10195.07,"volume":6.210261,"closeTime":1599452099999},{"openTime":1599452100000,"open":10200.63,"high":10223.76,"low":10197.72,"close":10216.91,"volume":4.982129,"closeTime":1599452999999},{"openTime":1599453000000,"open":10220.76,"high":10239.26,"low":10212.52,"close":10217.54,"volume":8.858591,"closeTime":1599453899999},{"openTime":1599453900000,"open":10210.63,"high":10210.63,"low":10170.96,"close":10174.41,"volume":2.904347,"closeTime":1599454799999},{"openTime":1599454800000,"open":10170.79,"high":10180.95,"low":10152.7,"close":10172.55,"volume":10.810434,"closeTime":1599455699999},{"openTime":1599455700000,"open":10172.96,"high":10173.92,"low":10137.95,"close":10155.17,"volume":20.867483,"closeTime":1599456599999},{"openTime":1599456600000,"open":10154.51,"high":10171.41,"low":10133.94,"close":10157.28,"volume":4.995454,"closeTime":1599457499999},{"openTime":1599457500000,"open":10157.48,"high":10173.31,"low":10089.48,"close":10103.87,"volume":452.449037,"closeTime":1599458399999},{"openTime":1599458400000,"open":10104.71,"high":10129,"low":10063.25,"close":10089.71,"volume":17.720261,"closeTime":1599459299999},{"openTime":1599459300000,"open":10095.1,"high":10117.24,"low":10084.09,"close":10089.31,"volume":14.175995,"closeTime":1599460199999},{"openTime":1599460200000,"open":10081.77,"high":10131.94,"low":10081.77,"close":10108.11,"volume":16.895389,"closeTime":1599461099999},{"openTime":1599461100000,"open":10100.36,"high":10105.87,"low":10063.02,"close":10080.1,"volume":9.6232,"closeTime":1599461999999},{"openTime":1599462000000,"open":10076.57,"high":10122,"low":10053.44,"close":10121.99,"volume":9.64962,"closeTime":1599462899999},{"openTime":1599462900000,"open":10120.04,"high":10158.2,"low":10103.53,"close":10158.2,"volume":7.674784,"closeTime":1599463799999},{"openTime":1599463800000,"open":10158.52,"high":10158.52,"low":10126.13,"close":10128.69,"volume":5.621887,"closeTime":1599464699999},{"openTime":1599464700000,"open":10125.95,"high":10139.75,"low":10115.38,"close":10118.72,"volume":5.960143,"closeTime":1599465599999},{"openTime":1599465600000,"open":10116.43,"high":10146.44,"low":10104.71,"close":10144.82,"volume":4.343949,"closeTime":1599466499999},{"openTime":1599466500000,"open":10148.81,"high":10185,"low":10145.62,"close":10171.78,"volume":11.955145,"closeTime":1599467399999},{"openTime":1599467400000,"open":10169.76,"high":10186.25,"low":10161.72,"close":10165.58,"volume":3.884782,"closeTime":1599468299999},{"openTime":1599468300000,"open":10166.3,"high":10166.3,"low":10136.74,"close":10140.14,"volume":7.901926,"closeTime":1599469199999},{"openTime":1599469200000,"open":10141.9,"high":10168.57,"low":10131.77,"close":10135.34,"volume":3.75107,"closeTime":1599470099999},{"openTime":1599470100000,"open":10135.39,"high":10171.71,"low":10130.66,"close":10171.71,"volume":2.899809,"closeTime":1599470999999},{"openTime":1599471000000,"open":10165.55,"high":10179.05,"low":10139.23,"close":10145.37,"volume":12.157018,"closeTime":1599471899999},{"openTime":1599471900000,"open":10145.58,"high":10149.12,"low":10107.76,"close":10118.46,"volume":13.33955,"closeTime":1599472799999},{"openTime":1599472800000,"open":10118.28,"high":10162.16,"low":10115.42,"close":10149.92,"volume":6.032484,"closeTime":1599473699999},{"openTime":1599473700000,"open":10146.52,"high":10146.52,"low":10083.35,"close":10088.85,"volume":9.591162,"closeTime":1599474599999},{"openTime":1599474600000,"open":10092.53,"high":10105.97,"low":10060.93,"close":10090.92,"volume":20.376898,"closeTime":1599475499999},{"openTime":1599475500000,"open":10092.05,"high":10112.15,"low":10076.79,"close":10076.79,"volume":17.174775,"closeTime":1599476399999},{"openTime":1599476400000,"open":10076.79,"high":10139.9,"low":10022.89,"close":10113.97,"volume":44.409628,"closeTime":1599477299999},{"openTime":1599477300000,"open":10111.24,"high":10117.48,"low":10020.74,"close":10047.39,"volume":53.695171,"closeTime":1599478199999},{"openTime":1599478200000,"open":10044.02,"high":10057.94,"low":9996.76,"close":10013.03,"volume":24.92902,"closeTime":1599479099999},{"openTime":1599479100000,"open":10013.8,"high":10043.95,"low":10003.01,"close":10029.5,"volume":14.544804,"closeTime":1599479999999},{"openTime":1599480000000,"open":10029.5,"high":10064.41,"low":9981.35,"close":9996.28,"volume":20.868548,"closeTime":1599480899999},{"openTime":1599480900000,"open":9990.05,"high":10043.77,"low":9949.5,"close":9997.27,"volume":27.966426,"closeTime":1599481799999},{"openTime":1599481800000,"open":9991.76,"high":9991.76,"low":9900.86,"close":9910.89,"volume":31.447598,"closeTime":1599482699999},{"openTime":1599482700000,"open":9909.95,"high":9954.21,"low":9875.38,"close":9945.73,"volume":28.466427,"closeTime":1599483599999},{"openTime":1599483600000,"open":9943.07,"high":9956.68,"low":9879.14,"close":9955.78,"volume":23.977141,"closeTime":1599484499999},{"openTime":1599484500000,"open":9956.16,"high":10072.88,"low":9956.16,"close":10014.64,"volume":51.634462,"closeTime":1599485399999},{"openTime":1599485400000,"open":10010.09,"high":10072.46,"low":9991.84,"close":10072.46,"volume":20.63484,"closeTime":1599486299999},{"openTime":1599486300000,"open":10072.45,"high":10124.19,"low":10062.17,"close":10082.02,"volume":12.987313,"closeTime":1599487199999},{"openTime":1599487200000,"open":10082.02,"high":10089.95,"low":10037.87,"close":10055.16,"volume":13.886479,"closeTime":1599488099999},{"openTime":1599488100000,"open":10056.65,"high":10085.79,"low":10051.57,"close":10076.27,"volume":4.974968,"closeTime":1599488999999},{"openTime":1599489000000,"open":10081.5,"high":10081.5,"low":10025.81,"close":10025.81,"volume":7.388832,"closeTime":1599489899999},{"openTime":1599489900000,"open":10025.81,"high":10037.38,"low":9979.22,"close":10015.65,"volume":21.321503,"closeTime":1599490799999},{"openTime":1599490800000,"open":10010.59,"high":10072.75,"low":9981.87,"close":10059.23,"volume":14.546827,"closeTime":1599491699999},{"openTime":1599491700000,"open":10051.56,"high":10144.02,"low":10046.89,"close":10123.52,"volume":35.413207,"closeTime":1599492599999},{"openTime":1599492600000,"open":10127.26,"high":10141.95,"low":10108.65,"close":10129.14,"volume":25.14113,"closeTime":1599493499999},{"openTime":1599493500000,"open":10125.87,"high":10166.63,"low":10122.13,"close":10144.01,"volume":26.812123,"closeTime":1599494399999},{"openTime":1599494400000,"open":10147.71,"high":10195,"low":10124.56,"close":10178.94,"volume":15.361367,"closeTime":1599495299999},{"openTime":1599495300000,"open":10185.02,"high":10230.55,"low":10175.03,"close":10188.25,"volume":38.564633,"closeTime":1599496199999},{"openTime":1599496200000,"open":10184.73,"high":10215.56,"low":10161.63,"close":10185,"volume":71.414866,"closeTime":1599497099999},{"openTime":1599497100000,"open":10181.03,"high":10206.49,"low":10170.12,"close":10198.31,"volume":24.632448,"closeTime":1599497999999},{"openTime":1599498000000,"open":10199.86,"high":10199.86,"low":10163.17,"close":10184.6,"volume":16.544781,"closeTime":1599498899999},{"openTime":1599498900000,"open":10182.69,"high":10193.59,"low":10166.88,"close":10188.52,"volume":11.946148,"closeTime":1599499799999},{"openTime":1599499800000,"open":10189.98,"high":10195.08,"low":10153.93,"close":10178.25,"volume":10.37727,"closeTime":1599500699999},{"openTime":1599500700000,"open":10175.86,"high":10178.69,"low":10157.81,"close":10164.91,"volume":4.57267,"closeTime":1599501599999},{"openTime":1599501600000,"open":10165.43,"high":10192.49,"low":10165.42,"close":10177.03,"volume":3.948928,"closeTime":1599502499999},{"openTime":1599502500000,"open":10177.16,"high":10188.66,"low":10156.71,"close":10158.19,"volume":3.351366,"closeTime":1599503399999},{"openTime":1599503400000,"open":10161.24,"high":10204.39,"low":10161.24,"close":10178.91,"volume":8.270324,"closeTime":1599504299999},{"openTime":1599504300000,"open":10184.04,"high":10189.67,"low":10160.75,"close":10164.65,"volume":5.772412,"closeTime":1599505199999},{"openTime":1599505200000,"open":10169.18,"high":10194.38,"low":10169.18,"close":10187.57,"volume":27.080242,"closeTime":1599506099999},{"openTime":1599506100000,"open":10187.58,"high":10222.81,"low":10187.58,"close":10205.6,"volume":5.969402,"closeTime":1599506999999},{"openTime":1599507000000,"open":10205.96,"high":10212.06,"low":10153.3,"close":10163.14,"volume":8.973541,"closeTime":1599507899999},{"openTime":1599507900000,"open":10166.29,"high":10167.33,"low":10127.42,"close":10141.24,"volume":290.875827,"closeTime":1599508799999},{"openTime":1599508800000,"open":10143.56,"high":10148.58,"low":10082.46,"close":10116,"volume":188.441744,"closeTime":1599509699999},{"openTime":1599509700000,"open":10110.79,"high":10135.71,"low":10098.43,"close":10134,"volume":15.465097,"closeTime":1599510599999},{"openTime":1599510600000,"open":10132.38,"high":10145.01,"low":10121.13,"close":10143.93,"volume":6.496443,"closeTime":1599511499999},{"openTime":1599511500000,"open":10146.27,"high":10152.25,"low":10124.74,"close":10147.4,"volume":2.338887,"closeTime":1599512399999},{"openTime":1599512400000,"open":10153.41,"high":10177.81,"low":10150.24,"close":10158.53,"volume":3.757535,"closeTime":1599513299999},{"openTime":1599513300000,"open":10163.03,"high":10177.75,"low":10147.31,"close":10173.15,"volume":4.626646,"closeTime":1599514199999},{"openTime":1599514200000,"open":10167.07,"high":10180.08,"low":10154.63,"close":10175.45,"volume":1.637615,"closeTime":1599515099999},{"openTime":1599515100000,"open":10176.7,"high":10182.07,"low":10134.39,"close":10152.7,"volume":19.057843,"closeTime":1599515999999},{"openTime":1599516000000,"open":10159.96,"high":10202.27,"low":10159.96,"close":10185.24,"volume":8.535451,"closeTime":1599516899999},{"openTime":1599516900000,"open":10186.44,"high":10209.5,"low":10180.18,"close":10206.56,"volume":5.153815,"closeTime":1599517799999},{"openTime":1599517800000,"open":10213.66,"high":10380.91,"low":10210.68,"close":10362.78,"volume":132.382942,"closeTime":1599518699999},{"openTime":1599518700000,"open":10362.77,"high":10410.71,"low":10338.65,"close":10386.27,"volume":63.378646,"closeTime":1599519599999},{"openTime":1599519600000,"open":10392.03,"high":10415.16,"low":10360,"close":10374.09,"volume":17.257339,"closeTime":1599520499999},{"openTime":1599520500000,"open":10366.41,"high":10396.9,"low":10351.76,"close":10370.56,"volume":15.599712,"closeTime":1599521399999},{"openTime":1599521400000,"open":10368.65,"high":10392.1,"low":10346,"close":10360.06,"volume":21.452141,"closeTime":1599522299999},{"openTime":1599522300000,"open":10358.61,"high":10379.18,"low":10346.86,"close":10372.63,"volume":12.178711,"closeTime":1599523199999},{"openTime":1599523200000,"open":10375.01,"high":10400,"low":10365.98,"close":10383.49,"volume":21.349259,"closeTime":1599524099999},{"openTime":1599524100000,"open":10383.49,"high":10444.09,"low":10324.6,"close":10336.5,"volume":41.620198,"closeTime":1599524999999},{"openTime":1599525000000,"open":10335.49,"high":10363.93,"low":10320.76,"close":10331.87,"volume":20.350092,"closeTime":1599525899999},{"openTime":1599525900000,"open":10331.57,"high":10339.93,"low":10313.94,"close":10323.74,"volume":7.2701,"closeTime":1599526799999},{"openTime":1599526800000,"open":10317.75,"high":10351,"low":10317.75,"close":10351,"volume":5.037419,"closeTime":1599527699999},{"openTime":1599527700000,"open":10350.99,"high":10372.11,"low":10339.67,"close":10355.58,"volume":10.994902,"closeTime":1599528599999},{"openTime":1599528600000,"open":10355.06,"high":10355.06,"low":10321.37,"close":10321.37,"volume":1.70348,"closeTime":1599529499999},{"openTime":1599529500000,"open":10315.45,"high":10324.18,"low":10311.07,"close":10313.83,"volume":2.95175,"closeTime":1599530399999},{"openTime":1599530400000,"open":10315.28,"high":10338.85,"low":10307.16,"close":10329.39,"volume":5.078659,"closeTime":1599531299999},{"openTime":1599531300000,"open":10332.35,"high":10351.93,"low":10320.5,"close":10346.36,"volume":2.888704,"closeTime":1599532199999},{"openTime":1599532200000,"open":10342.94,"high":10353.36,"low":10336.78,"close":10338.18,"volume":3.213924,"closeTime":1599533099999},{"openTime":1599533100000,"open":10338.18,"high":10350.32,"low":10332.24,"close":10339.69,"volume":2.820531,"closeTime":1599533999999},{"openTime":1599534000000,"open":10340.76,"high":10357.37,"low":10336.98,"close":10344.6,"volume":7.346729,"closeTime":1599534899999},{"openTime":1599534900000,"open":10345.8,"high":10345.88,"low":10313.49,"close":10319.6,"volume":14.688928,"closeTime":1599535799999},{"openTime":1599535800000,"open":10320.03,"high":10328.63,"low":10302,"close":10306.32,"volume":6.872376,"closeTime":1599536699999},{"openTime":1599536700000,"open":10306.59,"high":10312.72,"low":10297.47,"close":10303.36,"volume":5.915154,"closeTime":1599537599999},{"openTime":1599537600000,"open":10303.36,"high":10321.76,"low":10296.92,"close":10321.76,"volume":4.128786,"closeTime":1599538499999},{"openTime":1599538500000,"open":10320.74,"high":10320.75,"low":10274.4,"close":10274.4,"volume":6.232117,"closeTime":1599539399999},{"openTime":1599539400000,"open":10275.98,"high":10285.23,"low":10248.87,"close":10262.03,"volume":7.074091,"closeTime":1599540299999},{"openTime":1599540300000,"open":10261.89,"high":10276.51,"low":10240.27,"close":10271.49,"volume":25.850284,"closeTime":1599541199999},{"openTime":1599541200000,"open":10276.78,"high":10282.01,"low":10262.84,"close":10273.14,"volume":6.929424,"closeTime":1599542099999},{"openTime":1599542100000,"open":10276.17,"high":10288.78,"low":10253.34,"close":10263.12,"volume":20.36995,"closeTime":1599542999999},{"openTime":1599543000000,"open":10258.61,"high":10279.66,"low":10244.25,"close":10244.28,"volume":15.847738,"closeTime":1599543899999},{"openTime":1599543900000,"open":10246.01,"high":10262.32,"low":10223.03,"close":10228.1,"volume":26.468353,"closeTime":1599544799999},{"openTime":1599544800000,"open":10225.92,"high":10256.2,"low":10225.92,"close":10254.51,"volume":16.902311,"closeTime":1599545699999},{"openTime":1599545700000,"open":10250.26,"high":10272.91,"low":10248.85,"close":10269.29,"volume":15.489211,"closeTime":1599546599999},{"openTime":1599546600000,"open":10270.38,"high":10271.08,"low":10234.38,"close":10248.13,"volume":20.597052,"closeTime":1599547499999},{"openTime":1599547500000,"open":10252.03,"high":10310.4,"low":10252.03,"close":10303.15,"volume":23.882663,"closeTime":1599548399999},{"openTime":1599548400000,"open":10302.77,"high":10306.08,"low":10284.33,"close":10291.04,"volume":52.182341,"closeTime":1599549299999},{"openTime":1599549300000,"open":10290.84,"high":10290.84,"low":10264.93,"close":10270.38,"volume":21.791929,"closeTime":1599550199999},{"openTime":1599550200000,"open":10275.15,"high":10283.83,"low":10238.57,"close":10250.17,"volume":35.443363,"closeTime":1599551099999},{"openTime":1599551100000,"open":10254.42,"high":10275.1,"low":10251.2,"close":10267.97,"volume":14.08805,"closeTime":1599551999999},{"openTime":1599552000000,"open":10262.11,"high":10336.87,"low":10262.11,"close":10282.81,"volume":25.394823,"closeTime":1599552899999},{"openTime":1599552900000,"open":10288.57,"high":10288.57,"low":10223.47,"close":10234.6,"volume":15.971072,"closeTime":1599553799999},{"openTime":1599553800000,"open":10235.19,"high":10235.23,"low":10171.27,"close":10194.49,"volume":41.440635,"closeTime":1599554699999},{"openTime":1599554700000,"open":10179.17,"high":10185.37,"low":10151.27,"close":10174.26,"volume":44.216717,"closeTime":1599555599999},{"openTime":1599555600000,"open":10172.26,"high":10200.35,"low":10143.28,"close":10200.35,"volume":20.586125,"closeTime":1599556499999},{"openTime":1599556500000,"open":10198.37,"high":10198.37,"low":10162.17,"close":10167.9,"volume":5.991263,"closeTime":1599557399999},{"openTime":1599557400000,"open":10166.99,"high":10180.96,"low":10112.59,"close":10119.07,"volume":5.542378,"closeTime":1599558299999},{"openTime":1599558300000,"open":10114.95,"high":10130.13,"low":10015.56,"close":10017.81,"volume":39.806301,"closeTime":1599559199999},{"openTime":1599559200000,"open":10016.25,"high":10053.57,"low":9991.75,"close":10034.85,"volume":27.221132,"closeTime":1599560099999},{"openTime":1599560100000,"open":10036.64,"high":10073.71,"low":10013.3,"close":10013.3,"volume":26.458013,"closeTime":1599560999999},{"openTime":1599561000000,"open":10020.44,"high":10041.78,"low":9978.87,"close":10036.96,"volume":19.39278,"closeTime":1599561899999},{"openTime":1599561900000,"open":10029.95,"high":10058.79,"low":10023.61,"close":10047.92,"volume":22.284545,"closeTime":1599562799999},{"openTime":1599562800000,"open":10045,"high":10077.71,"low":10012.75,"close":10017.45,"volume":11.040407,"closeTime":1599563699999},{"openTime":1599563700000,"open":10010.56,"high":10015.49,"low":9989.18,"close":9996.77,"volume":9.855265,"closeTime":1599564599999},{"openTime":1599564600000,"open":9991.7,"high":10021.4,"low":9948.67,"close":9952.95,"volume":6.81855,"closeTime":1599565499999},{"openTime":1599565500000,"open":9951.79,"high":9999.24,"low":9930.22,"close":9979.35,"volume":17.932384,"closeTime":1599566399999},{"openTime":1599566400000,"open":9978.59,"high":10003.51,"low":9932,"close":9934.7,"volume":14.427718,"closeTime":1599567299999},{"openTime":1599567300000,"open":9932.76,"high":10003.51,"low":9920.2,"close":9986.68,"volume":28.444967,"closeTime":1599568199999},{"openTime":1599568200000,"open":9985,"high":10045.19,"low":9952.87,"close":9969.07,"volume":15.510012,"closeTime":1599569099999},{"openTime":1599569100000,"open":9970.11,"high":10036.15,"low":9970.11,"close":10013.67,"volume":6.661057,"closeTime":1599569999999},{"openTime":1599570000000,"open":10004.75,"high":10034.68,"low":9982.3,"close":10005.62,"volume":42.150504,"closeTime":1599570899999},{"openTime":1599570900000,"open":10002.17,"high":10002.17,"low":9945.45,"close":9954.43,"volume":9.221586,"closeTime":1599571799999},{"openTime":1599571800000,"open":9951.14,"high":10028.81,"low":9926.44,"close":9941.2,"volume":46.785152,"closeTime":1599572699999},{"openTime":1599572700000,"open":9935.37,"high":10013.62,"low":9933.58,"close":9991.75,"volume":27.376278,"closeTime":1599573599999},{"openTime":1599573600000,"open":9990.95,"high":10100,"low":9988.48,"close":10094.48,"volume":48.832625,"closeTime":1599574499999},{"openTime":1599574500000,"open":10094.78,"high":10133.43,"low":10065.74,"close":10130.32,"volume":22.329401,"closeTime":1599575399999},{"openTime":1599575400000,"open":10127.28,"high":10147.79,"low":10086.9,"close":10111.95,"volume":23.000169,"closeTime":1599576299999},{"openTime":1599576300000,"open":10100.26,"high":10115.56,"low":10081.89,"close":10097.31,"volume":29.389234,"closeTime":1599577199999},{"openTime":1599577200000,"open":10098.52,"high":10144.29,"low":10077.21,"close":10129.24,"volume":72.425645,"closeTime":1599578099999},{"openTime":1599578100000,"open":10127.76,"high":10147.67,"low":10114.83,"close":10120.65,"volume":39.050616,"closeTime":1599578999999},{"openTime":1599579000000,"open":10118.01,"high":10118.01,"low":10084.85,"close":10103.56,"volume":43.448401,"closeTime":1599579899999},{"openTime":1599579900000,"open":10100.24,"high":10100.24,"low":10066.73,"close":10098.15,"volume":17.117441,"closeTime":1599580799999},{"openTime":1599580800000,"open":10100.25,"high":10144.81,"low":10087.1,"close":10132.03,"volume":14.870363,"closeTime":1599581699999},{"openTime":1599581700000,"open":10130.43,"high":10168.48,"low":10128.95,"close":10146.02,"volume":9.021137,"closeTime":1599582599999},{"openTime":1599582600000,"open":10146.75,"high":10149.24,"low":10122.98,"close":10124.68,"volume":7.806002,"closeTime":1599583499999},{"openTime":1599583500000,"open":10136.7,"high":10153.87,"low":10126.11,"close":10148.98,"volume":26.997178,"closeTime":1599584399999},{"openTime":1599584400000,"open":10152.55,"high":10153.45,"low":10115,"close":10118.1,"volume":27.117334,"closeTime":1599585299999},{"openTime":1599585300000,"open":10119.63,"high":10129.71,"low":10107.99,"close":10121.65,"volume":7.816226,"closeTime":1599586199999},{"openTime":1599586200000,"open":10109.99,"high":10137.39,"low":10109.7,"close":10136,"volume":2.966028,"closeTime":1599587099999},{"openTime":1599587100000,"open":10134.69,"high":10160,"low":10134.69,"close":10142.32,"volume":36.454944,"closeTime":1599587999999},{"openTime":1599588000000,"open":10154.29,"high":10159.94,"low":10108.78,"close":10115.3,"volume":21.127174,"closeTime":1599588899999},{"openTime":1599588900000,"open":10111.52,"high":10115.94,"low":10090.77,"close":10106.53,"volume":11.380036,"closeTime":1599589799999},{"openTime":1599589800000,"open":10095.95,"high":10095.95,"low":9979.51,"close":9988.23,"volume":32.680655,"closeTime":1599590699999},{"openTime":1599590700000,"open":9991.44,"high":10007.77,"low":9935,"close":9985.44,"volume":31.837163,"closeTime":1599591599999},{"openTime":1599591600000,"open":9971.39,"high":10014.73,"low":9955.34,"close":10000.69,"volume":28.787354,"closeTime":1599592499999},{"openTime":1599592500000,"open":9994.44,"high":10038.46,"low":9978.75,"close":10036.68,"volume":27.189301,"closeTime":1599593399999},{"openTime":1599593400000,"open":10034.26,"high":10058.53,"low":10005.64,"close":10023.2,"volume":16.502097,"closeTime":1599594299999},{"openTime":1599594300000,"open":10026.58,"high":10026.58,"low":9983.94,"close":9986.26,"volume":16.341795,"closeTime":1599595199999},{"openTime":1599595200000,"open":9991.8,"high":10028.24,"low":9980.27,"close":9982.18,"volume":3.580263,"closeTime":1599596099999},{"openTime":1599596100000,"open":9981.11,"high":10030.71,"low":9972.85,"close":10026.62,"volume":10.127152,"closeTime":1599596999999},{"openTime":1599597000000,"open":10029.34,"high":10063.2,"low":10025.83,"close":10028.6,"volume":11.099044,"closeTime":1599597899999},{"openTime":1599597900000,"open":10028.47,"high":10028.47,"low":10000,"close":10014.58,"volume":11.619965,"closeTime":1599598799999},{"openTime":1599598800000,"open":10008.12,"high":10008.12,"low":9974.6,"close":9999.8,"volume":24.504229,"closeTime":1599599699999},{"openTime":1599599700000,"open":9996.09,"high":10018.24,"low":9985.99,"close":10004.01,"volume":6.647417,"closeTime":1599600599999},{"openTime":1599600600000,"open":9991.46,"high":10016.57,"low":9981.14,"close":9981.14,"volume":4.408572,"closeTime":1599601499999},{"openTime":1599601500000,"open":9981.14,"high":10048.85,"low":9973.92,"close":10024.82,"volume":10.06497,"closeTime":1599602399999},{"openTime":1599602400000,"open":10029.13,"high":10043.96,"low":9942.72,"close":9952.31,"volume":84.544873,"closeTime":1599603299999},{"openTime":1599603300000,"open":9952.32,"high":9969.44,"low":9842.1,"close":9931.35,"volume":62.207975,"closeTime":1599604199999},{"openTime":1599604200000,"open":9925.61,"high":10222.53,"low":9911.57,"close":10039.3,"volume":339.539788,"closeTime":1599605099999},{"openTime":1599605100000,"open":10036.59,"high":10133.61,"low":10031.18,"close":10101.06,"volume":50.632445,"closeTime":1599605999999},{"openTime":1599606000000,"open":10103.7,"high":10152.23,"low":10090.12,"close":10108.39,"volume":38.135011,"closeTime":1599606899999},{"openTime":1599606900000,"open":10100.68,"high":10131.88,"low":10083.77,"close":10094.6,"volume":17.501854,"closeTime":1599607799999},{"openTime":1599607800000,"open":10096.77,"high":10106.9,"low":10078.72,"close":10086.59,"volume":17.758648,"closeTime":1599608699999},{"openTime":1599608700000,"open":10097.81,"high":10126.48,"low":10097.81,"close":10126.48,"volume":35.222304,"closeTime":1599609599999},{"openTime":1599609600000,"open":10123.5,"high":10123.5,"low":10079.27,"close":10087.52,"volume":13.076182,"closeTime":1599610499999},{"openTime":1599610500000,"open":10096.15,"high":10136.87,"low":10096.15,"close":10131.8,"volume":17.187441,"closeTime":1599611399999},{"openTime":1599611400000,"open":10137.95,"high":10141.04,"low":10114.8,"close":10115.93,"volume":21.176511,"closeTime":1599612299999},{"openTime":1599612300000,"open":10115.93,"high":10149.58,"low":10107.26,"close":10117.31,"volume":12.244059,"closeTime":1599613199999},{"openTime":1599613200000,"open":10116.86,"high":10140.4,"low":10092.79,"close":10100.22,"volume":5.219402,"closeTime":1599614099999},{"openTime":1599614100000,"open":10101.16,"high":10106.71,"low":10077.26,"close":10085.86,"volume":12.947994,"closeTime":1599614999999},{"openTime":1599615000000,"open":10090.7,"high":10114.84,"low":10079.83,"close":10108.69,"volume":7.17372,"closeTime":1599615899999},{"openTime":1599615900000,"open":10109.37,"high":10117.39,"low":10096.25,"close":10117.39,"volume":3.38114,"closeTime":1599616799999},{"openTime":1599616800000,"open":10120.7,"high":10124.85,"low":10080,"close":10084.64,"volume":8.992577,"closeTime":1599617699999},{"openTime":1599617700000,"open":10084.64,"high":10095.94,"low":10004.68,"close":10015.54,"volume":47.148134,"closeTime":1599618599999},{"openTime":1599618600000,"open":10013.16,"high":10030.94,"low":9995.9,"close":10020.7,"volume":19.011991,"closeTime":1599619499999},{"openTime":1599619500000,"open":10020.67,"high":10027.57,"low":9987.79,"close":9993.04,"volume":41.456187,"closeTime":1599620399999},{"openTime":1599620400000,"open":10005.87,"high":10011.42,"low":9979.24,"close":9992.25,"volume":16.54432,"closeTime":1599621299999},{"openTime":1599621300000,"open":9995.77,"high":10018.42,"low":9982.73,"close":10014.42,"volume":15.896699,"closeTime":1599622199999},{"openTime":1599622200000,"open":10009.32,"high":10020.27,"low":10003.74,"close":10010.27,"volume":2.610646,"closeTime":1599623099999},{"openTime":1599623100000,"open":10010.26,"high":10027.32,"low":9994.09,"close":10027.32,"volume":21.625873,"closeTime":1599623999999},{"openTime":1599624000000,"open":10022.69,"high":10034.14,"low":10004.58,"close":10004.58,"volume":5.893512,"closeTime":1599624899999},{"openTime":1599624900000,"open":10007.2,"high":10040.33,"low":10001.9,"close":10040.33,"volume":5.248609,"closeTime":1599625799999},{"openTime":1599625800000,"open":10039.02,"high":10107.6,"low":10025.5,"close":10087.88,"volume":34.157489,"closeTime":1599626699999},{"openTime":1599626700000,"open":10093.49,"high":10108.21,"low":10065.25,"close":10065.25,"volume":3.950083,"closeTime":1599627599999},{"openTime":1599627600000,"open":10076.66,"high":10129,"low":10074.73,"close":10108.01,"volume":12.918445,"closeTime":1599628499999},{"openTime":1599628500000,"open":10115.8,"high":10128.61,"low":10107.44,"close":10116.08,"volume":9.548121,"closeTime":1599629399999},{"openTime":1599629400000,"open":10122.62,"high":10129.07,"low":10086.01,"close":10096.73,"volume":4.954104,"closeTime":1599630299999},{"openTime":1599630300000,"open":10100.04,"high":10108.69,"low":10080,"close":10089.06,"volume":4.05545,"closeTime":1599631199999},{"openTime":1599631200000,"open":10098.06,"high":10110.99,"low":10072.9,"close":10072.9,"volume":15.735325,"closeTime":1599632099999},{"openTime":1599632100000,"open":10081.94,"high":10082.58,"low":10061.53,"close":10079.1,"volume":1.179243,"closeTime":1599632999999},{"openTime":1599633000000,"open":10080.11,"high":10087.53,"low":10065.78,"close":10066.92,"volume":5.597798,"closeTime":1599633899999},{"openTime":1599633900000,"open":10069.01,"high":10100.02,"low":10069.01,"close":10089.81,"volume":3.110068,"closeTime":1599634799999},{"openTime":1599634800000,"open":10096.6,"high":10137.73,"low":10096.6,"close":10137.73,"volume":22.453753,"closeTime":1599635699999},{"openTime":1599635700000,"open":10139.11,"high":10151.52,"low":10134.87,"close":10135.79,"volume":9.151061,"closeTime":1599636599999},{"openTime":1599636600000,"open":10143.66,"high":10180.48,"low":10127.02,"close":10180.48,"volume":12.035353,"closeTime":1599637499999},{"openTime":1599637500000,"open":10182.55,"high":10197.23,"low":10159.43,"close":10189.7,"volume":14.83818,"closeTime":1599638399999},{"openTime":1599638400000,"open":10189.7,"high":10197.41,"low":10174,"close":10187.34,"volume":11.127536,"closeTime":1599639299999},{"openTime":1599639300000,"open":10187.81,"high":10187.81,"low":10148.95,"close":10150.05,"volume":14.044452,"closeTime":1599640199999},{"openTime":1599640200000,"open":10160,"high":10166.13,"low":10143.7,"close":10154.24,"volume":5.742183,"closeTime":1599641099999},{"openTime":1599641100000,"open":10154.75,"high":10184.33,"low":10152.53,"close":10152.53,"volume":6.968727,"closeTime":1599641999999},{"openTime":1599642000000,"open":10156.06,"high":10180.64,"low":10149.96,"close":10176.39,"volume":1.34567,"closeTime":1599642899999},{"openTime":1599642900000,"open":10177.4,"high":10195.6,"low":10173.61,"close":10190.34,"volume":2.673674,"closeTime":1599643799999},{"openTime":1599643800000,"open":10190.31,"high":10200.7,"low":10171.41,"close":10193.08,"volume":4.759504,"closeTime":1599644699999},{"openTime":1599644700000,"open":10198.22,"high":10202.3,"low":10180.88,"close":10197.88,"volume":14.845942,"closeTime":1599645599999},{"openTime":1599645600000,"open":10198.72,"high":10202.67,"low":10162.04,"close":10167.63,"volume":5.559279,"closeTime":1599646499999},{"openTime":1599646500000,"open":10167.17,"high":10173.66,"low":10158.35,"close":10172.02,"volume":6.416598,"closeTime":1599647399999},{"openTime":1599647400000,"open":10172.86,"high":10183.47,"low":10148.65,"close":10164.84,"volume":22.215137,"closeTime":1599648299999},{"openTime":1599648300000,"open":10160.96,"high":10189.16,"low":10160.96,"close":10175.98,"volume":6.642026,"closeTime":1599649199999},{"openTime":1599649200000,"open":10178.05,"high":10197.03,"low":10178.05,"close":10197.03,"volume":12.519475,"closeTime":1599650099999},{"openTime":1599650100000,"open":10197.03,"high":10287.77,"low":10197.03,"close":10231.36,"volume":61.692076,"closeTime":1599650999999},{"openTime":1599651000000,"open":10227.76,"high":10241.32,"low":10210.42,"close":10220.62,"volume":13.440922,"closeTime":1599651899999},{"openTime":1599651900000,"open":10214.26,"high":10226.96,"low":10205.38,"close":10226.96,"volume":17.793219,"closeTime":1599652799999},{"openTime":1599652800000,"open":10233.47,"high":10263.46,"low":10226.5,"close":10244.2,"volume":32.888963,"closeTime":1599653699999},{"openTime":1599653700000,"open":10244.89,"high":10245.75,"low":10175.11,"close":10193.99,"volume":24.491379,"closeTime":1599654599999},{"openTime":1599654600000,"open":10182.39,"high":10192.29,"low":10169.11,"close":10174.68,"volume":16.068326,"closeTime":1599655499999},{"openTime":1599655500000,"open":10177.6,"high":10194.9,"low":10174.78,"close":10191.36,"volume":19.880633,"closeTime":1599656399999},{"openTime":1599656400000,"open":10189.39,"high":10212.14,"low":10188.36,"close":10206.54,"volume":21.14903,"closeTime":1599657299999},{"openTime":1599657300000,"open":10211.95,"high":10265.46,"low":10211.95,"close":10246.56,"volume":22.532276,"closeTime":1599658199999},{"openTime":1599658200000,"open":10246.57,"high":10246.57,"low":10212.07,"close":10241.5,"volume":9.903446,"closeTime":1599659099999},{"openTime":1599659100000,"open":10241,"high":10241.5,"low":10205.82,"close":10210.87,"volume":3.463398,"closeTime":1599659999999},{"openTime":1599660000000,"open":10214.98,"high":10233.26,"low":10205,"close":10208.98,"volume":11.177185,"closeTime":1599660899999},{"openTime":1599660900000,"open":10203.42,"high":10259.89,"low":10190.87,"close":10255.21,"volume":23.84782,"closeTime":1599661799999},{"openTime":1599661800000,"open":10259.29,"high":10265.73,"low":10224.1,"close":10226.11,"volume":9.530959,"closeTime":1599662699999},{"openTime":1599662700000,"open":10228.3,"high":10250.23,"low":10228.3,"close":10236.89,"volume":18.23302,"closeTime":1599663599999},{"openTime":1599663600000,"open":10241.71,"high":10274.47,"low":10241.71,"close":10265.81,"volume":7.576765,"closeTime":1599664499999},{"openTime":1599664500000,"open":10265.81,"high":10280.22,"low":10248.61,"close":10266.27,"volume":16.891472,"closeTime":1599665399999},{"openTime":1599665400000,"open":10259.55,"high":10276.8,"low":10248.72,"close":10258.5,"volume":12.543385,"closeTime":1599666299999},{"openTime":1599666300000,"open":10255.28,"high":10271.99,"low":10251.81,"close":10251.81,"volume":20.627236,"closeTime":1599667199999},{"openTime":1599667200000,"open":10251.81,"high":10266.92,"low":10220.34,"close":10228.62,"volume":35.373255,"closeTime":1599668099999},{"openTime":1599668100000,"open":10229.55,"high":10232.74,"low":10203.13,"close":10227.05,"volume":23.765689,"closeTime":1599668999999},{"openTime":1599669000000,"open":10226.95,"high":10244.11,"low":10209.79,"close":10244.11,"volume":19.133119,"closeTime":1599669899999},{"openTime":1599669900000,"open":10226.18,"high":10251.41,"low":10226.18,"close":10242.72,"volume":9.712288,"closeTime":1599670799999},{"openTime":1599670800000,"open":10238.88,"high":10244.92,"low":10219.81,"close":10219.81,"volume":13.952245,"closeTime":1599671699999},{"openTime":1599671700000,"open":10223,"high":10240.64,"low":10222.43,"close":10228.61,"volume":9.698255,"closeTime":1599672599999},{"openTime":1599672600000,"open":10237.37,"high":10268.74,"low":10228.13,"close":10265.76,"volume":15.576384,"closeTime":1599673499999},{"openTime":1599673500000,"open":10261.28,"high":10274.05,"low":10257.58,"close":10274.05,"volume":14.041014,"closeTime":1599674399999},{"openTime":1599674400000,"open":10268.98,"high":10275.97,"low":10257.04,"close":10257.04,"volume":13.351926,"closeTime":1599675299999},{"openTime":1599675300000,"open":10257.82,"high":10309.8,"low":10257.82,"close":10289.61,"volume":41.172116,"closeTime":1599676199999},{"openTime":1599676200000,"open":10300.8,"high":10335,"low":10298.25,"close":10335,"volume":22.80098,"closeTime":1599677099999},{"openTime":1599677100000,"open":10336.82,"high":10336.82,"low":10312.97,"close":10330.05,"volume":8.283945,"closeTime":1599677999999},{"openTime":1599678000000,"open":10334.8,"high":10346.15,"low":10310,"close":10312.33,"volume":29.617991,"closeTime":1599678899999},{"openTime":1599678900000,"open":10312.33,"high":10333.91,"low":10295.51,"close":10306.49,"volume":10.48254,"closeTime":1599679799999},{"openTime":1599679800000,"open":10316.9,"high":10329.82,"low":10305.96,"close":10305.96,"volume":2.46128,"closeTime":1599680699999},{"openTime":1599680700000,"open":10306.82,"high":10306.82,"low":10280,"close":10283.98,"volume":6.402196,"closeTime":1599681599999},{"openTime":1599681600000,"open":10294.01,"high":10300.08,"low":10272.94,"close":10274.72,"volume":6.659773,"closeTime":1599682499999},{"openTime":1599682500000,"open":10281.59,"high":10284.07,"low":10267.02,"close":10278.93,"volume":1.709261,"closeTime":1599683399999},{"openTime":1599683400000,"open":10282.13,"high":10287.21,"low":10271.15,"close":10277.99,"volume":6.248341,"closeTime":1599684299999},{"openTime":1599684300000,"open":10280.57,"high":10280.57,"low":10254.01,"close":10255.22,"volume":9.5292,"closeTime":1599685199999},{"openTime":1599685200000,"open":10253.88,"high":10265.47,"low":10234.95,"close":10254.91,"volume":15.083089,"closeTime":1599686099999},{"openTime":1599686100000,"open":10259.91,"high":10280,"low":10255.3,"close":10261.92,"volume":6.097192,"closeTime":1599686999999},{"openTime":1599687000000,"open":10259.78,"high":10275.17,"low":10245.2,"close":10275.17,"volume":32.638839,"closeTime":1599687899999},{"openTime":1599687900000,"open":10272,"high":10272,"low":10232.78,"close":10237.63,"volume":19.64856,"closeTime":1599688799999},{"openTime":1599688800000,"open":10237.63,"high":10255.57,"low":10227.03,"close":10250.98,"volume":16.264081,"closeTime":1599689699999},{"openTime":1599689700000,"open":10248.35,"high":10267.83,"low":10245.36,"close":10262.65,"volume":28.799298,"closeTime":1599690599999},{"openTime":1599690600000,"open":10256.16,"high":10262.39,"low":10241.74,"close":10262.39,"volume":1.905679,"closeTime":1599691499999},{"openTime":1599691500000,"open":10266.77,"high":10279.18,"low":10266.77,"close":10276.97,"volume":8.414262,"closeTime":1599692399999},{"openTime":1599692400000,"open":10269.37,"high":10286.32,"low":10259.77,"close":10265.73,"volume":9.952514,"closeTime":1599693299999},{"openTime":1599693300000,"open":10272.35,"high":10273.5,"low":10175.39,"close":10191.68,"volume":28.952898,"closeTime":1599694199999},{"openTime":1599694200000,"open":10187.16,"high":10233.04,"low":10187.16,"close":10219.66,"volume":37.137884,"closeTime":1599695099999},{"openTime":1599695100000,"open":10227.56,"high":10232.07,"low":10205.7,"close":10223.77,"volume":7.822012,"closeTime":1599695999999},{"openTime":1599696000000,"open":10216.21,"high":10321.54,"low":10212.08,"close":10314.48,"volume":27.663857,"closeTime":1599696899999},{"openTime":1599696900000,"open":10312.57,"high":10317.46,"low":10293.57,"close":10308.43,"volume":11.568576,"closeTime":1599697799999},{"openTime":1599697800000,"open":10316.94,"high":10320.55,"low":10301.47,"close":10306.23,"volume":2.155546,"closeTime":1599698699999},{"openTime":1599698700000,"open":10314,"high":10320.05,"low":10163.21,"close":10272.16,"volume":121.530341,"closeTime":1599699599999},{"openTime":1599699600000,"open":10269.71,"high":10295.14,"low":10257.63,"close":10294.58,"volume":5.795772,"closeTime":1599700499999},{"openTime":1599700500000,"open":10292.49,"high":10301.39,"low":10280.53,"close":10288.07,"volume":4.03359,"closeTime":1599701399999},{"openTime":1599701400000,"open":10288.41,"high":10349.04,"low":10288.41,"close":10344.82,"volume":19.376903,"closeTime":1599702299999},{"openTime":1599702300000,"open":10347.17,"high":10413.33,"low":10347.17,"close":10379.98,"volume":38.245599,"closeTime":1599703199999},{"openTime":1599703200000,"open":10387.01,"high":10387.64,"low":10360.51,"close":10379.51,"volume":11.560869,"closeTime":1599704099999},{"openTime":1599704100000,"open":10389.83,"high":10403.45,"low":10367.27,"close":10384.04,"volume":7.670964,"closeTime":1599704999999},{"openTime":1599705000000,"open":10384.05,"high":10393.4,"low":10365,"close":10390.2,"volume":90.328682,"closeTime":1599705899999},{"openTime":1599705900000,"open":10392.74,"high":10411.45,"low":10373.02,"close":10375.3,"volume":11.075398,"closeTime":1599706799999},{"openTime":1599706800000,"open":10366.28,"high":10384.77,"low":10361.27,"close":10375.02,"volume":5.381342,"closeTime":1599707699999},{"openTime":1599707700000,"open":10367.05,"high":10371.15,"low":10350.47,"close":10350.47,"volume":3.083136,"closeTime":1599708599999},{"openTime":1599708600000,"open":10355.33,"high":10372.48,"low":10348.63,"close":10360.88,"volume":2.941499,"closeTime":1599709499999},{"openTime":1599709500000,"open":10361.75,"high":10384.92,"low":10361.75,"close":10375.81,"volume":6.350355,"closeTime":1599710399999},{"openTime":1599710400000,"open":10379.78,"high":10379.78,"low":10347.15,"close":10363.1,"volume":4.12779,"closeTime":1599711299999},{"openTime":1599711300000,"open":10357.52,"high":10377.53,"low":10350.97,"close":10376.15,"volume":3.61235,"closeTime":1599712199999},{"openTime":1599712200000,"open":10376,"high":10405.2,"low":10376,"close":10399.18,"volume":5.777606,"closeTime":1599713099999},{"openTime":1599713100000,"open":10397.56,"high":10425.04,"low":10378.42,"close":10389.5,"volume":7.4245,"closeTime":1599713999999},{"openTime":1599714000000,"open":10387.63,"high":10397.93,"low":10366.23,"close":10375.2,"volume":6.181831,"closeTime":1599714899999},{"openTime":1599714900000,"open":10377.77,"high":10393.16,"low":10369.17,"close":10388.73,"volume":7.473324,"closeTime":1599715799999},{"openTime":1599715800000,"open":10391.79,"high":10391.79,"low":10372.18,"close":10380.05,"volume":13.374893,"closeTime":1599716699999},{"openTime":1599716700000,"open":10380.05,"high":10389.75,"low":10376.98,"close":10379.13,"volume":12.393327,"closeTime":1599717599999},{"openTime":1599717600000,"open":10378.26,"high":10384.18,"low":10372.18,"close":10380.68,"volume":3.784675,"closeTime":1599718499999},{"openTime":1599718500000,"open":10379.49,"high":10385.15,"low":10374.5,"close":10374.6,"volume":12.310641,"closeTime":1599719399999},{"openTime":1599719400000,"open":10374.09,"high":10386.82,"low":10299.09,"close":10329,"volume":18.13617,"closeTime":1599720299999},{"openTime":1599720300000,"open":10324.92,"high":10342.69,"low":10323.72,"close":10335.93,"volume":19.312506,"closeTime":1599721199999},{"openTime":1599721200000,"open":10334.25,"high":10351.27,"low":10320.8,"close":10343.39,"volume":11.499821,"closeTime":1599722099999},{"openTime":1599722100000,"open":10344.04,"high":10345.34,"low":10313.71,"close":10338.72,"volume":5.369034,"closeTime":1599722999999},{"openTime":1599723000000,"open":10331.81,"high":10335.16,"low":10282.43,"close":10282.43,"volume":5.009391,"closeTime":1599723899999},{"openTime":1599723900000,"open":10281.25,"high":10286.38,"low":10258.61,"close":10278.09,"volume":33.708072,"closeTime":1599724799999},{"openTime":1599724800000,"open":10269.57,"high":10289.57,"low":10259.8,"close":10280.8,"volume":4.084642,"closeTime":1599725699999},{"openTime":1599725700000,"open":10272.68,"high":10282.58,"low":10262.46,"close":10282.58,"volume":9.638013,"closeTime":1599726599999},{"openTime":1599726600000,"open":10280.94,"high":10298.6,"low":10269.39,"close":10298.6,"volume":4.415633,"closeTime":1599727499999},{"openTime":1599727500000,"open":10295.42,"high":10295.42,"low":10266.85,"close":10270.59,"volume":7.539473,"closeTime":1599728399999},{"openTime":1599728400000,"open":10262.85,"high":10287.29,"low":10262.85,"close":10281.54,"volume":5.530834,"closeTime":1599729299999},{"openTime":1599729300000,"open":10281.21,"high":10281.96,"low":10239.4,"close":10269.24,"volume":14.552415,"closeTime":1599730199999},{"openTime":1599730200000,"open":10268.71,"high":10279.8,"low":10251.42,"close":10278.28,"volume":16.645105,"closeTime":1599731099999},{"openTime":1599731100000,"open":10278.28,"high":10284.89,"low":10263.62,"close":10281.97,"volume":4.122814,"closeTime":1599731999999},{"openTime":1599732000000,"open":10284.3,"high":10325.52,"low":10284.3,"close":10319.93,"volume":11.907796,"closeTime":1599732899999},{"openTime":1599732900000,"open":10320,"high":10320,"low":10292.66,"close":10295.31,"volume":3.856441,"closeTime":1599733799999},{"openTime":1599733800000,"open":10291.2,"high":10295.48,"low":10248.18,"close":10253.96,"volume":17.578417,"closeTime":1599734699999},{"openTime":1599734700000,"open":10265.65,"high":10275.52,"low":10256.6,"close":10275.52,"volume":1.362989,"closeTime":1599735599999},{"openTime":1599735600000,"open":10262.3,"high":10292.59,"low":10262.3,"close":10292.59,"volume":2.888134,"closeTime":1599736499999},{"openTime":1599736500000,"open":10289.82,"high":10307,"low":10289.82,"close":10305.72,"volume":2.400335,"closeTime":1599737399999},{"openTime":1599737400000,"open":10299.75,"high":10300.17,"low":10267.75,"close":10273.44,"volume":4.577629,"closeTime":1599738299999},{"openTime":1599738300000,"open":10277.6,"high":10308.53,"low":10277.6,"close":10299.39,"volume":4.156551,"closeTime":1599739199999},{"openTime":1599739200000,"open":10296.55,"high":10327.71,"low":10296.55,"close":10316.24,"volume":6.113742,"closeTime":1599740099999},{"openTime":1599740100000,"open":10309.8,"high":10341.53,"low":10306.39,"close":10334.44,"volume":7.430447,"closeTime":1599740999999},{"openTime":1599741000000,"open":10333,"high":10373.99,"low":10328.28,"close":10353.99,"volume":18.432014,"closeTime":1599741899999},{"openTime":1599741900000,"open":10356.71,"high":10378.35,"low":10347.33,"close":10369.34,"volume":12.426751,"closeTime":1599742799999},{"openTime":1599742800000,"open":10368.39,"high":10394.94,"low":10356.62,"close":10373.97,"volume":9.797306,"closeTime":1599743699999},{"openTime":1599743700000,"open":10376.52,"high":10385.35,"low":10364.85,"close":10374.57,"volume":11.502777,"closeTime":1599744599999},{"openTime":1599744600000,"open":10373.07,"high":10420.26,"low":10367.06,"close":10404,"volume":24.721422,"closeTime":1599745499999},{"openTime":1599745500000,"open":10404,"high":10471.91,"low":10391.23,"close":10442.58,"volume":54.48285,"closeTime":1599746399999},{"openTime":1599746400000,"open":10450,"high":10495,"low":10441.87,"close":10457.95,"volume":34.443283,"closeTime":1599747299999},{"openTime":1599747300000,"open":10463.98,"high":10468.06,"low":10416.77,"close":10419.93,"volume":12.377152,"closeTime":1599748199999},{"openTime":1599748200000,"open":10421.33,"high":10447.95,"low":10418.61,"close":10425.23,"volume":14.886205,"closeTime":1599749099999},{"openTime":1599749100000,"open":10419.18,"high":10428.38,"low":10361.16,"close":10377.92,"volume":44.305137,"closeTime":1599749999999},{"openTime":1599750000000,"open":10372.1,"high":10398.51,"low":10355.37,"close":10392.16,"volume":21.059029,"closeTime":1599750899999},{"openTime":1599750900000,"open":10396.43,"high":10402.62,"low":10371.15,"close":10392.39,"volume":2.882462,"closeTime":1599751799999},{"openTime":1599751800000,"open":10384.81,"high":10396.55,"low":10358.48,"close":10378.29,"volume":17.301088,"closeTime":1599752699999},{"openTime":1599752700000,"open":10377.95,"high":10437.94,"low":10366.17,"close":10421.57,"volume":24.489076,"closeTime":1599753599999},{"openTime":1599753600000,"open":10421.57,"high":10444.09,"low":10373.19,"close":10373.19,"volume":27.101565,"closeTime":1599754499999},{"openTime":1599754500000,"open":10380.51,"high":10388.3,"low":10342.58,"close":10360,"volume":7.259658,"closeTime":1599755399999},{"openTime":1599755400000,"open":10354.65,"high":10369,"low":10306.39,"close":10310.74,"volume":31.867296,"closeTime":1599756299999},{"openTime":1599756300000,"open":10313.99,"high":10345.59,"low":10313.99,"close":10335.07,"volume":6.645915,"closeTime":1599757199999},{"openTime":1599757200000,"open":10339.67,"high":10378.93,"low":10339.67,"close":10367.98,"volume":19.410375,"closeTime":1599758099999},{"openTime":1599758100000,"open":10369.21,"high":10381.15,"low":10350.61,"close":10352.13,"volume":4.527075,"closeTime":1599758999999},{"openTime":1599759000000,"open":10354.42,"high":10376.56,"low":10354.42,"close":10359.48,"volume":6.41243,"closeTime":1599759899999},{"openTime":1599759900000,"open":10358.88,"high":10367.27,"low":10343.07,"close":10349,"volume":8.442523,"closeTime":1599760799999},{"openTime":1599760800000,"open":10350.41,"high":10375.8,"low":10347.76,"close":10366.69,"volume":6.095933,"closeTime":1599761699999},{"openTime":1599761700000,"open":10366.44,"high":10366.44,"low":10280.36,"close":10282.49,"volume":18.143324,"closeTime":1599762599999},{"openTime":1599762600000,"open":10279.6,"high":10297.55,"low":10255.84,"close":10265.68,"volume":11.134148,"closeTime":1599763499999},{"openTime":1599763500000,"open":10260.55,"high":10294.15,"low":10260.55,"close":10285.85,"volume":8.108675,"closeTime":1599764399999},{"openTime":1599764400000,"open":10282.78,"high":10295.3,"low":10264.91,"close":10285.13,"volume":21.026184,"closeTime":1599765299999},{"openTime":1599765300000,"open":10269.76,"high":10294.37,"low":10251.43,"close":10284.32,"volume":16.528243,"closeTime":1599766199999},{"openTime":1599766200000,"open":10276.32,"high":10302.37,"low":10272.42,"close":10294,"volume":12.670631,"closeTime":1599767099999},{"openTime":1599767100000,"open":10290.07,"high":10292.4,"low":10261.03,"close":10270.7,"volume":19.675362,"closeTime":1599767999999},{"openTime":1599768000000,"open":10269.98,"high":10333.81,"low":10268.22,"close":10319.38,"volume":18.345687,"closeTime":1599768899999},{"openTime":1599768900000,"open":10316.17,"high":10333.45,"low":10306.98,"close":10313.89,"volume":10.946616,"closeTime":1599769799999},{"openTime":1599769800000,"open":10315.47,"high":10333.59,"low":10304.91,"close":10304.91,"volume":6.52682,"closeTime":1599770699999},{"openTime":1599770700000,"open":10310.63,"high":10318.22,"low":10294.52,"close":10300.6,"volume":3.741891,"closeTime":1599771599999},{"openTime":1599771600000,"open":10298.56,"high":10315.17,"low":10290.57,"close":10312.91,"volume":3.415554,"closeTime":1599772499999},{"openTime":1599772500000,"open":10308.64,"high":10323.85,"low":10307.09,"close":10315.95,"volume":18.704317,"closeTime":1599773399999},{"openTime":1599773400000,"open":10316,"high":10330.36,"low":10315,"close":10330.36,"volume":9.383401,"closeTime":1599774299999},{"openTime":1599774300000,"open":10330.36,"high":10354.19,"low":10307.28,"close":10348.41,"volume":25.137848,"closeTime":1599775199999},{"openTime":1599775200000,"open":10342.46,"high":10359.37,"low":10336.42,"close":10356.32,"volume":10.347013,"closeTime":1599776099999},{"openTime":1599776100000,"open":10348.27,"high":10358.62,"low":10341.14,"close":10344.25,"volume":7.85609,"closeTime":1599776999999},{"openTime":1599777000000,"open":10345.37,"high":10350,"low":10333.74,"close":10339.83,"volume":5.291882,"closeTime":1599777899999},{"openTime":1599777900000,"open":10340.23,"high":10353.35,"low":10325.95,"close":10342.88,"volume":10.952747,"closeTime":1599778799999},{"openTime":1599778800000,"open":10342.38,"high":10342.38,"low":10328.35,"close":10332.6,"volume":1.521132,"closeTime":1599779699999},{"openTime":1599779700000,"open":10333.27,"high":10333.71,"low":10310,"close":10315,"volume":5.715139,"closeTime":1599780599999},{"openTime":1599780600000,"open":10315,"high":10328.78,"low":10315,"close":10328.78,"volume":0.881735,"closeTime":1599781499999},{"openTime":1599781500000,"open":10328.78,"high":10356.44,"low":10317.16,"close":10344.45,"volume":3.227581,"closeTime":1599782399999},{"openTime":1599782400000,"open":10338.73,"high":10374.64,"low":10338.73,"close":10360.83,"volume":30.357425,"closeTime":1599783299999},{"openTime":1599783300000,"open":10361.13,"high":10387.75,"low":10360.65,"close":10361.45,"volume":14.533404,"closeTime":1599784199999},{"openTime":1599784200000,"open":10365.5,"high":10371.43,"low":10350.71,"close":10357.53,"volume":15.935425,"closeTime":1599785099999},{"openTime":1599785100000,"open":10359.53,"high":10363.37,"low":10340.48,"close":10340.48,"volume":61.181007,"closeTime":1599785999999},{"openTime":1599786000000,"open":10344.76,"high":10355.83,"low":10317.45,"close":10328.87,"volume":4.988486,"closeTime":1599786899999},{"openTime":1599786900000,"open":10323.86,"high":10337.74,"low":10314.42,"close":10336.96,"volume":13.20813,"closeTime":1599787799999},{"openTime":1599787800000,"open":10341.24,"high":10344.13,"low":10300.12,"close":10307.77,"volume":17.960023,"closeTime":1599788699999},{"openTime":1599788700000,"open":10301.37,"high":10308.33,"low":10295.3,"close":10305.19,"volume":8.641913,"closeTime":1599789599999},{"openTime":1599789600000,"open":10305.54,"high":10313.26,"low":10272.67,"close":10284.4,"volume":11.614349,"closeTime":1599790499999},{"openTime":1599790500000,"open":10278.82,"high":10309.28,"low":10274.89,"close":10309.28,"volume":5.141275,"closeTime":1599791399999},{"openTime":1599791400000,"open":10300.27,"high":10305.03,"low":10281.1,"close":10281.1,"volume":9.862811,"closeTime":1599792299999},{"openTime":1599792300000,"open":10280.93,"high":10280.93,"low":10250.95,"close":10254.55,"volume":16.404285,"closeTime":1599793199999},{"openTime":1599793200000,"open":10251.36,"high":10271.65,"low":10244.65,"close":10249.18,"volume":10.605815,"closeTime":1599794099999},{"openTime":1599794100000,"open":10246.78,"high":10267.9,"low":10241.72,"close":10266.59,"volume":9.480822,"closeTime":1599794999999},{"openTime":1599795000000,"open":10262.89,"high":10268.06,"low":10222.31,"close":10229.63,"volume":20.51635,"closeTime":1599795899999},{"openTime":1599795900000,"open":10224.2,"high":10237.79,"low":10206.44,"close":10216.81,"volume":12.474095,"closeTime":1599796799999},{"openTime":1599796800000,"open":10212.36,"high":10241.49,"low":10200.02,"close":10235.03,"volume":17.730532,"closeTime":1599797699999},{"openTime":1599797700000,"open":10235.23,"high":10264.47,"low":10233.7,"close":10252.05,"volume":14.359304,"closeTime":1599798599999},{"openTime":1599798600000,"open":10251.75,"high":10257.62,"low":10229.17,"close":10231.96,"volume":2.477542,"closeTime":1599799499999},{"openTime":1599799500000,"open":10229.7,"high":10232.41,"low":10214.85,"close":10221.07,"volume":11.411036,"closeTime":1599800399999},{"openTime":1599800400000,"open":10221.07,"high":10240.27,"low":10215.68,"close":10236.64,"volume":7.150483,"closeTime":1599801299999},{"openTime":1599801300000,"open":10237.46,"high":10249.28,"low":10231.56,"close":10249.28,"volume":11.301691,"closeTime":1599802199999},{"openTime":1599802200000,"open":10246.66,"high":10257.7,"low":10238.8,"close":10255.06,"volume":9.283591,"closeTime":1599803099999},{"openTime":1599803100000,"open":10250.25,"high":10282.33,"low":10246.83,"close":10282.33,"volume":8.284773,"closeTime":1599803999999},{"openTime":1599804000000,"open":10282.33,"high":10287.77,"low":10255.23,"close":10261.74,"volume":4.702583,"closeTime":1599804899999},{"openTime":1599804900000,"open":10257.29,"high":10262.2,"low":10243.85,"close":10255.21,"volume":2.971252,"closeTime":1599805799999},{"openTime":1599805800000,"open":10253.97,"high":10274.4,"low":10253.95,"close":10260.99,"volume":4.642219,"closeTime":1599806699999},{"openTime":1599806700000,"open":10260.99,"high":10280.38,"low":10256.95,"close":10260.59,"volume":1.55284,"closeTime":1599807599999},{"openTime":1599807600000,"open":10257.84,"high":10283.48,"low":10257.84,"close":10275.72,"volume":4.696801,"closeTime":1599808499999},{"openTime":1599808500000,"open":10278.91,"high":10282.46,"low":10262.16,"close":10277.46,"volume":7.578693,"closeTime":1599809399999},{"openTime":1599809400000,"open":10275,"high":10275,"low":10236.39,"close":10236.39,"volume":9.892972,"closeTime":1599810299999},{"openTime":1599810300000,"open":10239.95,"high":10268.41,"low":10234.94,"close":10258.61,"volume":4.768789,"closeTime":1599811199999},{"openTime":1599811200000,"open":10253.45,"high":10299.41,"low":10252.52,"close":10290.62,"volume":18.243703,"closeTime":1599812099999},{"openTime":1599812100000,"open":10290.61,"high":10304.9,"low":10279.8,"close":10279.8,"volume":6.466701,"closeTime":1599812999999},{"openTime":1599813000000,"open":10279.63,"high":10279.63,"low":10255.05,"close":10267.22,"volume":12.456789,"closeTime":1599813899999},{"openTime":1599813900000,"open":10268.14,"high":10292.49,"low":10260.84,"close":10290.79,"volume":2.324246,"closeTime":1599814799999},{"openTime":1599814800000,"open":10292.48,"high":10332.18,"low":10289.67,"close":10311.46,"volume":9.872022,"closeTime":1599815699999},{"openTime":1599815700000,"open":10324.61,"high":10330.18,"low":10299.53,"close":10324.81,"volume":11.045663,"closeTime":1599816599999},{"openTime":1599816600000,"open":10320,"high":10330.73,"low":10305.11,"close":10312.14,"volume":4.402893,"closeTime":1599817499999},{"openTime":1599817500000,"open":10304.47,"high":10316.57,"low":10300.14,"close":10316.57,"volume":1.380604,"closeTime":1599818399999},{"openTime":1599818400000,"open":10323.32,"high":10323.32,"low":10274.61,"close":10292.41,"volume":3.766768,"closeTime":1599819299999},{"openTime":1599819300000,"open":10297.97,"high":10301.43,"low":10280.86,"close":10280.86,"volume":3.243013,"closeTime":1599820199999},{"openTime":1599820200000,"open":10290.93,"high":10305.66,"low":10284.73,"close":10302.59,"volume":6.505741,"closeTime":1599821099999},{"openTime":1599821100000,"open":10302,"high":10302,"low":10279.43,"close":10287.63,"volume":2.894047,"closeTime":1599821999999},{"openTime":1599822000000,"open":10284.19,"high":10301.59,"low":10271.22,"close":10301.03,"volume":4.249105,"closeTime":1599822899999},{"openTime":1599822900000,"open":10294.39,"high":10304.14,"low":10291.98,"close":10291.98,"volume":3.298241,"closeTime":1599823799999},{"openTime":1599823800000,"open":10285.04,"high":10285.04,"low":10266.62,"close":10266.62,"volume":3.432152,"closeTime":1599824699999},{"openTime":1599824700000,"open":10274.28,"high":10274.29,"low":10252.49,"close":10253.42,"volume":4.002522,"closeTime":1599825599999},{"openTime":1599825600000,"open":10259.87,"high":10271.33,"low":10259.86,"close":10268.15,"volume":3.276713,"closeTime":1599826499999},{"openTime":1599826500000,"open":10271.12,"high":10277.2,"low":10263.28,"close":10264.55,"volume":2.17652,"closeTime":1599827399999},{"openTime":1599827400000,"open":10262.95,"high":10272.85,"low":10256.64,"close":10262.13,"volume":3.949459,"closeTime":1599828299999},{"openTime":1599828300000,"open":10264.33,"high":10294.06,"low":10264.33,"close":10288.97,"volume":3.788724,"closeTime":1599829199999},{"openTime":1599829200000,"open":10292.7,"high":10302.45,"low":10270,"close":10296.89,"volume":223.163354,"closeTime":1599830099999},{"openTime":1599830100000,"open":10296.89,"high":10313.13,"low":10293.71,"close":10295.39,"volume":8.862448,"closeTime":1599830999999},{"openTime":1599831000000,"open":10296.23,"high":10304.84,"low":10282.38,"close":10300.57,"volume":7.952971,"closeTime":1599831899999},{"openTime":1599831900000,"open":10300,"high":10311.72,"low":10253,"close":10262.65,"volume":33.341134,"closeTime":1599832799999},{"openTime":1599832800000,"open":10260.46,"high":10276.07,"low":10253.9,"close":10257.87,"volume":9.55562,"closeTime":1599833699999},{"openTime":1599833700000,"open":10261.87,"high":10286.34,"low":10261.87,"close":10282.51,"volume":2.850149,"closeTime":1599834599999},{"openTime":1599834600000,"open":10287.52,"high":10293.56,"low":10270.76,"close":10284.55,"volume":8.294863,"closeTime":1599835499999},{"openTime":1599835500000,"open":10286.42,"high":10301.47,"low":10286.42,"close":10296.18,"volume":5.958525,"closeTime":1599836399999},{"openTime":1599836400000,"open":10299.1,"high":10335.23,"low":10293.67,"close":10329.55,"volume":27.081703,"closeTime":1599837299999},{"openTime":1599837300000,"open":10327.48,"high":10330.62,"low":10315.77,"close":10317.65,"volume":23.356468,"closeTime":1599838199999},{"openTime":1599838200000,"open":10317.65,"high":10329.96,"low":10293.65,"close":10329.96,"volume":13.860934,"closeTime":1599839099999},{"openTime":1599839100000,"open":10322.56,"high":10325.18,"low":10309.04,"close":10323.1,"volume":9.433563,"closeTime":1599839999999},{"openTime":1599840000000,"open":10324.92,"high":10341.69,"low":10302.58,"close":10302.58,"volume":19.843463,"closeTime":1599840899999},{"openTime":1599840900000,"open":10309.31,"high":10331.73,"low":10305.35,"close":10331.73,"volume":11.364923,"closeTime":1599841799999},{"openTime":1599841800000,"open":10335.41,"high":10346.15,"low":10310.89,"close":10314.72,"volume":4.593456,"closeTime":1599842699999},{"openTime":1599842700000,"open":10316.24,"high":10317.31,"low":10303.47,"close":10307.34,"volume":14.028354,"closeTime":1599843599999},{"openTime":1599843600000,"open":10309.52,"high":10315.46,"low":10271.3,"close":10283.07,"volume":8.113396,"closeTime":1599844499999},{"openTime":1599844500000,"open":10283,"high":10288.43,"low":10269.23,"close":10277.74,"volume":5.762707,"closeTime":1599845399999},{"openTime":1599845400000,"open":10281.42,"high":10289.53,"low":10270.54,"close":10284.34,"volume":20.557862,"closeTime":1599846299999},{"openTime":1599846300000,"open":10291.87,"high":10309.78,"low":10288.22,"close":10299.75,"volume":6.530284,"closeTime":1599847199999},{"openTime":1599847200000,"open":10297.62,"high":10324.73,"low":10293.64,"close":10324.73,"volume":9.274195,"closeTime":1599848099999},{"openTime":1599848100000,"open":10316.65,"high":10319.71,"low":10303.07,"close":10307.38,"volume":16.785572,"closeTime":1599848999999},{"openTime":1599849000000,"open":10308.47,"high":10320,"low":10308.47,"close":10313.96,"volume":6.866595,"closeTime":1599849899999},{"openTime":1599849900000,"open":10313.7,"high":10324.68,"low":10306.56,"close":10320.05,"volume":1.634044,"closeTime":1599850799999},{"openTime":1599850800000,"open":10316.95,"high":10322.68,"low":10296.17,"close":10305.23,"volume":7.709586,"closeTime":1599851699999},{"openTime":1599851700000,"open":10310.31,"high":10333.95,"low":10308.5,"close":10331.65,"volume":10.127387,"closeTime":1599852599999},{"openTime":1599852600000,"open":10331.05,"high":10341.48,"low":10326.21,"close":10331.87,"volume":7.220244,"closeTime":1599853499999},{"openTime":1599853500000,"open":10328.04,"high":10337.9,"low":10323.26,"close":10323.26,"volume":8.638101,"closeTime":1599854399999},{"openTime":1599854400000,"open":10327.45,"high":10337,"low":10318.07,"close":10323.44,"volume":5.371674,"closeTime":1599855299999},{"openTime":1599855300000,"open":10320.43,"high":10322,"low":10308.83,"close":10316.46,"volume":3.636804,"closeTime":1599856199999},{"openTime":1599856200000,"open":10316.46,"high":10324.48,"low":10316.46,"close":10319.81,"volume":3.573504,"closeTime":1599857099999},{"openTime":1599857100000,"open":10321.99,"high":10327.26,"low":10313.22,"close":10326.98,"volume":4.202066,"closeTime":1599857999999},{"openTime":1599858000000,"open":10325.47,"high":10346.86,"low":10325.47,"close":10328.15,"volume":8.912564,"closeTime":1599858899999},{"openTime":1599858900000,"open":10328.76,"high":10328.86,"low":10320.65,"close":10325.05,"volume":0.810554,"closeTime":1599859799999},{"openTime":1599859800000,"open":10325.59,"high":10346.79,"low":10325.59,"close":10336.07,"volume":3.965376,"closeTime":1599860699999},{"openTime":1599860700000,"open":10334,"high":10345.61,"low":10323.48,"close":10345.61,"volume":4.494288,"closeTime":1599861599999},{"openTime":1599861600000,"open":10347.77,"high":10403.78,"low":10347.77,"close":10388.07,"volume":29.85544,"closeTime":1599862499999},{"openTime":1599862500000,"open":10382.61,"high":10409.11,"low":10370,"close":10377.27,"volume":18.209994,"closeTime":1599863399999},{"openTime":1599863400000,"open":10370,"high":10395.56,"low":10363.71,"close":10368.18,"volume":11.155245,"closeTime":1599864299999},{"openTime":1599864300000,"open":10378.45,"high":10389.07,"low":10368.6,"close":10368.6,"volume":8.997452,"closeTime":1599865199999},{"openTime":1599865200000,"open":10372.2,"high":10390.68,"low":10357.92,"close":10366.14,"volume":4.791623,"closeTime":1599866099999},{"openTime":1599866100000,"open":10366.14,"high":10381.27,"low":10350,"close":10364.94,"volume":8.678677,"closeTime":1599866999999},{"openTime":1599867000000,"open":10364.37,"high":10399.56,"low":10364.37,"close":10395.03,"volume":15.917883,"closeTime":1599867899999},{"openTime":1599867900000,"open":10399.36,"high":10407.85,"low":10376.71,"close":10397.18,"volume":11.043324,"closeTime":1599868799999},{"openTime":1599868800000,"open":10397.88,"high":10399.71,"low":10357.25,"close":10357.25,"volume":3.23851,"closeTime":1599869699999},{"openTime":1599869700000,"open":10359,"high":10369.04,"low":10336.73,"close":10341.95,"volume":5.237747,"closeTime":1599870599999},{"openTime":1599870600000,"open":10341.46,"high":10352.25,"low":10332.77,"close":10341.48,"volume":9.249086,"closeTime":1599871499999},{"openTime":1599871500000,"open":10337.38,"high":10351.66,"low":10337.38,"close":10350.38,"volume":8.864305,"closeTime":1599872399999},{"openTime":1599872400000,"open":10351.11,"high":10363.8,"low":10342.38,"close":10357.11,"volume":9.659854,"closeTime":1599873299999},{"openTime":1599873300000,"open":10356.42,"high":10375.05,"low":10356.42,"close":10372.87,"volume":2.696775,"closeTime":1599874199999},{"openTime":1599874200000,"open":10373.11,"high":10386.59,"low":10363.39,"close":10363.39,"volume":2.439049,"closeTime":1599875099999},{"openTime":1599875100000,"open":10368.84,"high":10377.49,"low":10356.62,"close":10377.49,"volume":2.292257,"closeTime":1599875999999},{"openTime":1599876000000,"open":10374.68,"high":10377.22,"low":10342.93,"close":10342.93,"volume":0.891961,"closeTime":1599876899999},{"openTime":1599876900000,"open":10347.21,"high":10361.02,"low":10337.85,"close":10354.49,"volume":2.350116,"closeTime":1599877799999},{"openTime":1599877800000,"open":10357.89,"high":10363.57,"low":10333.55,"close":10338.02,"volume":7.504136,"closeTime":1599878699999},{"openTime":1599878700000,"open":10340.01,"high":10349.75,"low":10327.71,"close":10342.52,"volume":4.349674,"closeTime":1599879599999},{"openTime":1599879600000,"open":10341.75,"high":10347.31,"low":10324.53,"close":10347.31,"volume":6.155554,"closeTime":1599880499999},{"openTime":1599880500000,"open":10344.74,"high":10348.09,"low":10334.7,"close":10341.16,"volume":2.302396,"closeTime":1599881399999},{"openTime":1599881400000,"open":10341.18,"high":10358.54,"low":10335.5,"close":10345.85,"volume":7.140949,"closeTime":1599882299999},{"openTime":1599882300000,"open":10344.81,"high":10361.78,"low":10341.04,"close":10342.82,"volume":4.561286,"closeTime":1599883199999},{"openTime":1599883200000,"open":10340.32,"high":10364.47,"low":10335.45,"close":10358.21,"volume":3.978035,"closeTime":1599884099999},{"openTime":1599884100000,"open":10358.21,"high":10364.89,"low":10355.77,"close":10362.57,"volume":5.570912,"closeTime":1599884999999},{"openTime":1599885000000,"open":10357.3,"high":10359.28,"low":10349.35,"close":10349.5,"volume":6.774133,"closeTime":1599885899999},{"openTime":1599885900000,"open":10353.7,"high":10360.98,"low":10350,"close":10358,"volume":6.936505,"closeTime":1599886799999},{"openTime":1599886800000,"open":10361.65,"high":10370.16,"low":10358.36,"close":10364.18,"volume":2.146491,"closeTime":1599887699999},{"openTime":1599887700000,"open":10364.34,"high":10369.54,"low":10360.43,"close":10369.54,"volume":7.751669,"closeTime":1599888599999},{"openTime":1599888600000,"open":10365.43,"high":10370.5,"low":10359.83,"close":10364.18,"volume":1.384057,"closeTime":1599889499999},{"openTime":1599889500000,"open":10370.33,"high":10373.15,"low":10357.48,"close":10366.41,"volume":9.976308,"closeTime":1599890399999},{"openTime":1599890400000,"open":10357.48,"high":10357.48,"low":10337.07,"close":10339.84,"volume":11.525181,"closeTime":1599891299999},{"openTime":1599891300000,"open":10340.14,"high":10347.85,"low":10330.85,"close":10330.85,"volume":22.778589,"closeTime":1599892199999},{"openTime":1599892200000,"open":10329,"high":10345.63,"low":10326.23,"close":10341.48,"volume":8.508787,"closeTime":1599893099999},{"openTime":1599893100000,"open":10345.63,"high":10350,"low":10327.14,"close":10333.8,"volume":11.126049,"closeTime":1599893999999},{"openTime":1599894000000,"open":10329.47,"high":10340.17,"low":10309.16,"close":10334.35,"volume":12.947716,"closeTime":1599894899999},{"openTime":1599894900000,"open":10334.61,"high":10340.03,"low":10328.18,"close":10329.53,"volume":7.437329,"closeTime":1599895799999},{"openTime":1599895800000,"open":10336.73,"high":10344.69,"low":10326.27,"close":10340,"volume":7.450239,"closeTime":1599896699999},{"openTime":1599896700000,"open":10340.23,"high":10343.67,"low":10332.97,"close":10342.97,"volume":2.446516,"closeTime":1599897599999},{"openTime":1599897600000,"open":10340.45,"high":10340.45,"low":10319.48,"close":10321.14,"volume":6.609419,"closeTime":1599898499999},{"openTime":1599898500000,"open":10318.63,"high":10327.97,"low":10318.63,"close":10327.01,"volume":3.673785,"closeTime":1599899399999},{"openTime":1599899400000,"open":10333.79,"high":10344.4,"low":10318.63,"close":10330.97,"volume":19.325459,"closeTime":1599900299999},{"openTime":1599900300000,"open":10325.4,"high":10335.61,"low":10323.24,"close":10327.76,"volume":9.627016,"closeTime":1599901199999},{"openTime":1599901200000,"open":10326.53,"high":10345.92,"low":10325.79,"close":10343.47,"volume":3.296722,"closeTime":1599902099999},{"openTime":1599902100000,"open":10340.19,"high":10345.74,"low":10338.68,"close":10342.2,"volume":3.266196,"closeTime":1599902999999},{"openTime":1599903000000,"open":10341.03,"high":10350.99,"low":10335.17,"close":10345.63,"volume":1.528249,"closeTime":1599903899999},{"openTime":1599903900000,"open":10348.02,"high":10354.83,"low":10346.66,"close":10351.34,"volume":1.002554,"closeTime":1599904799999},{"openTime":1599904800000,"open":10351.71,"high":10358.03,"low":10344.27,"close":10354.8,"volume":0.79371,"closeTime":1599905699999},{"openTime":1599905700000,"open":10353.84,"high":10358.52,"low":10344.11,"close":10346.98,"volume":2.218925,"closeTime":1599906599999},{"openTime":1599906600000,"open":10342.73,"high":10347.55,"low":10340.44,"close":10343.87,"volume":5.586992,"closeTime":1599907499999},{"openTime":1599907500000,"open":10340.78,"high":10342.61,"low":10332.39,"close":10340.01,"volume":3.209193,"closeTime":1599908399999},{"openTime":1599908400000,"open":10338.99,"high":10343.04,"low":10328.81,"close":10337.21,"volume":12.883857,"closeTime":1599909299999},{"openTime":1599909300000,"open":10337.21,"high":10337.21,"low":10325.42,"close":10327.97,"volume":14.515427,"closeTime":1599910199999},{"openTime":1599910200000,"open":10327.84,"high":10344.95,"low":10325.74,"close":10339.91,"volume":2.235739,"closeTime":1599911099999},{"openTime":1599911100000,"open":10341.62,"high":10346.12,"low":10337.51,"close":10337.51,"volume":2.645206,"closeTime":1599911999999},{"openTime":1599912000000,"open":10334.66,"high":10336.22,"low":10314.61,"close":10314.61,"volume":2.431032,"closeTime":1599912899999},{"openTime":1599912900000,"open":10320.51,"high":10325.46,"low":10319.5,"close":10322.2,"volume":2.908795,"closeTime":1599913799999},{"openTime":1599913800000,"open":10322.2,"high":10326.68,"low":10312.09,"close":10313.63,"volume":0.78246,"closeTime":1599914699999},{"openTime":1599914700000,"open":10309.58,"high":10322.03,"low":10303.69,"close":10318.33,"volume":12.585893,"closeTime":1599915599999},{"openTime":1599915600000,"open":10312.99,"high":10330,"low":10312.33,"close":10322.92,"volume":7.449242,"closeTime":1599916499999},{"openTime":1599916500000,"open":10322.92,"high":10326.08,"low":10313.04,"close":10313.04,"volume":5.887591,"closeTime":1599917399999},{"openTime":1599917400000,"open":10314.04,"high":10314.04,"low":10274.04,"close":10279.5,"volume":29.166039,"closeTime":1599918299999},{"openTime":1599918300000,"open":10274.17,"high":10301.74,"low":10274.17,"close":10295.74,"volume":16.20489,"closeTime":1599919199999},{"openTime":1599919200000,"open":10295.74,"high":10302.28,"low":10276.84,"close":10302.28,"volume":7.415099,"closeTime":1599920099999},{"openTime":1599920100000,"open":10299.83,"high":10346.12,"low":10299.83,"close":10331.05,"volume":12.629946,"closeTime":1599920999999},{"openTime":1599921000000,"open":10330.11,"high":10355,"low":10328.3,"close":10351.15,"volume":10.12416,"closeTime":1599921899999},{"openTime":1599921900000,"open":10344.51,"high":10351.25,"low":10337.02,"close":10348.02,"volume":4.291206,"closeTime":1599922799999},{"openTime":1599922800000,"open":10348.72,"high":10370.73,"low":10340.92,"close":10370.73,"volume":9.998314,"closeTime":1599923699999},{"openTime":1599923700000,"open":10370.35,"high":10373.6,"low":10360.14,"close":10365.26,"volume":1.451361,"closeTime":1599924599999},{"openTime":1599924600000,"open":10370.16,"high":10379.01,"low":10362.24,"close":10373.9,"volume":2.655637,"closeTime":1599925499999},{"openTime":1599925500000,"open":10372.23,"high":10372.23,"low":10356.23,"close":10360.21,"volume":4.522546,"closeTime":1599926399999},{"openTime":1599926400000,"open":10362.54,"high":10363.79,"low":10346.84,"close":10357.22,"volume":1.285448,"closeTime":1599927299999},{"openTime":1599927300000,"open":10355.28,"high":10369.03,"low":10355.28,"close":10364.39,"volume":4.828533,"closeTime":1599928199999},{"openTime":1599928200000,"open":10362.44,"high":10375.99,"low":10360.81,"close":10366.97,"volume":23.508774,"closeTime":1599929099999},{"openTime":1599929100000,"open":10369.12,"high":10375.31,"low":10366.88,"close":10366.88,"volume":8.898218,"closeTime":1599929999999},{"openTime":1599930000000,"open":10367.58,"high":10367.58,"low":10352.34,"close":10365.57,"volume":5.205259,"closeTime":1599930899999},{"openTime":1599930900000,"open":10361.86,"high":10371.42,"low":10361.86,"close":10371.42,"volume":3.642107,"closeTime":1599931799999},{"openTime":1599931800000,"open":10368.68,"high":10375.81,"low":10365.52,"close":10375.16,"volume":8.035475,"closeTime":1599932699999},{"openTime":1599932700000,"open":10368.75,"high":10378.9,"low":10361.55,"close":10375.76,"volume":15.721384,"closeTime":1599933599999},{"openTime":1599933600000,"open":10376.93,"high":10436.34,"low":10376.93,"close":10431.39,"volume":24.989584,"closeTime":1599934499999},{"openTime":1599934500000,"open":10436.91,"high":10450.69,"low":10424.68,"close":10436.26,"volume":20.789954,"closeTime":1599935399999},{"openTime":1599935400000,"open":10438.72,"high":10477.46,"low":10438.72,"close":10450,"volume":25.497735,"closeTime":1599936299999},{"openTime":1599936300000,"open":10451.54,"high":10463.17,"low":10443.82,"close":10450.78,"volume":11.456209,"closeTime":1599937199999},{"openTime":1599937200000,"open":10458.78,"high":10468.34,"low":10443.86,"close":10445.78,"volume":8.1233,"closeTime":1599938099999},{"openTime":1599938100000,"open":10445.78,"high":10455.03,"low":10427.01,"close":10437.03,"volume":15.663341,"closeTime":1599938999999},{"openTime":1599939000000,"open":10441.69,"high":10458.28,"low":10441.21,"close":10451.97,"volume":10.506848,"closeTime":1599939899999},{"openTime":1599939900000,"open":10455.46,"high":10464.46,"low":10451.45,"close":10462.88,"volume":1.2723,"closeTime":1599940799999},{"openTime":1599940800000,"open":10463.43,"high":10475.76,"low":10446.77,"close":10456.31,"volume":12.701876,"closeTime":1599941699999},{"openTime":1599941700000,"open":10454.94,"high":10456.01,"low":10442.45,"close":10453.75,"volume":7.067838,"closeTime":1599942599999},{"openTime":1599942600000,"open":10454.53,"high":10456.78,"low":10446.9,"close":10447.41,"volume":3.382208,"closeTime":1599943499999},{"openTime":1599943500000,"open":10447.41,"high":10447.41,"low":10429.78,"close":10437.57,"volume":7.498307,"closeTime":1599944399999},{"openTime":1599944400000,"open":10438.55,"high":10446.68,"low":10421.76,"close":10431.08,"volume":14.42315,"closeTime":1599945299999},{"openTime":1599945300000,"open":10433.7,"high":10457.65,"low":10433.7,"close":10457.65,"volume":5.989525,"closeTime":1599946199999},{"openTime":1599946200000,"open":10457.15,"high":10463.05,"low":10450.39,"close":10451.97,"volume":1.762769,"closeTime":1599947099999},{"openTime":1599947100000,"open":10452.65,"high":10460,"low":10443.13,"close":10445.88,"volume":6.847738,"closeTime":1599947999999},{"openTime":1599948000000,"open":10451.31,"high":10456.8,"low":10426.65,"close":10426.65,"volume":27.610762,"closeTime":1599948899999},{"openTime":1599948900000,"open":10424.03,"high":10437.39,"low":10410.37,"close":10416.34,"volume":21.034855,"closeTime":1599949799999},{"openTime":1599949800000,"open":10421.9,"high":10428.5,"low":10418.87,"close":10421.79,"volume":2.429251,"closeTime":1599950699999},{"openTime":1599950700000,"open":10425.24,"high":10436.26,"low":10425.24,"close":10435.77,"volume":1.91188,"closeTime":1599951599999},{"openTime":1599951600000,"open":10434.71,"high":10445.43,"low":10426.15,"close":10434.56,"volume":4.474144,"closeTime":1599952499999},{"openTime":1599952500000,"open":10427.91,"high":10435.9,"low":10409.13,"close":10412.68,"volume":9.88711,"closeTime":1599953399999},{"openTime":1599953400000,"open":10411.82,"high":10435.24,"low":10411.82,"close":10421.24,"volume":6.258133,"closeTime":1599954299999},{"openTime":1599954300000,"open":10421.1,"high":10447.14,"low":10421.1,"close":10445.21,"volume":4.045288,"closeTime":1599955199999},{"openTime":1599955200000,"open":10444,"high":10448.47,"low":10413.19,"close":10415.92,"volume":1.818479,"closeTime":1599956099999},{"openTime":1599956100000,"open":10416.02,"high":10444.09,"low":10416.02,"close":10429.28,"volume":10.228079,"closeTime":1599956999999},{"openTime":1599957000000,"open":10425.95,"high":10433.68,"low":10423.07,"close":10423.07,"volume":2.98864,"closeTime":1599957899999},{"openTime":1599957900000,"open":10417.25,"high":10437.79,"low":10417.25,"close":10433.58,"volume":5.811351,"closeTime":1599958799999},{"openTime":1599958800000,"open":10432.63,"high":10435.2,"low":10420.54,"close":10423.94,"volume":16.395775,"closeTime":1599959699999},{"openTime":1599959700000,"open":10420.16,"high":10431.46,"low":10413.19,"close":10416.35,"volume":8.707826,"closeTime":1599960599999},{"openTime":1599960600000,"open":10408.77,"high":10422.23,"low":10408.77,"close":10421.54,"volume":11.222655,"closeTime":1599961499999},{"openTime":1599961500000,"open":10418.01,"high":10430.58,"low":10404.7,"close":10424.2,"volume":6.298963,"closeTime":1599962399999},{"openTime":1599962400000,"open":10420.66,"high":10432.2,"low":10420.65,"close":10424.58,"volume":2.797286,"closeTime":1599963299999},{"openTime":1599963300000,"open":10424.51,"high":10439.14,"low":10424.51,"close":10439.14,"volume":8.766602,"closeTime":1599964199999},{"openTime":1599964200000,"open":10437.46,"high":10442.98,"low":10431.58,"close":10441.51,"volume":5.367833,"closeTime":1599965099999},{"openTime":1599965100000,"open":10443.21,"high":10447.83,"low":10428.48,"close":10428.48,"volume":1.51416,"closeTime":1599965999999},{"openTime":1599966000000,"open":10431.69,"high":10446.7,"low":10428.66,"close":10432.52,"volume":0.815022,"closeTime":1599966899999},{"openTime":1599966900000,"open":10438.67,"high":10451.44,"low":10431.03,"close":10442.93,"volume":5.164531,"closeTime":1599967799999},{"openTime":1599967800000,"open":10441.2,"high":10559.07,"low":10440.31,"close":10554.13,"volume":48.053187,"closeTime":1599968699999},{"openTime":1599968700000,"open":10556.75,"high":10557.9,"low":10537.15,"close":10555,"volume":8.554271,"closeTime":1599969599999},{"openTime":1599969600000,"open":10559.35,"high":10580,"low":10530.08,"close":10538.56,"volume":14.780502,"closeTime":1599970499999},{"openTime":1599970500000,"open":10541.78,"high":10544.49,"low":10527.33,"close":10533.51,"volume":11.755043,"closeTime":1599971399999},{"openTime":1599971400000,"open":10533.62,"high":10545.96,"low":10525.76,"close":10537.07,"volume":12.008366,"closeTime":1599972299999},{"openTime":1599972300000,"open":10538.33,"high":10547.41,"low":10533.83,"close":10546.15,"volume":6.648305,"closeTime":1599973199999},{"openTime":1599973200000,"open":10542.32,"high":10542.32,"low":10523.47,"close":10528.05,"volume":1.091914,"closeTime":1599974099999},{"openTime":1599974100000,"open":10523.61,"high":10540.1,"low":10523.61,"close":10529.09,"volume":4.498715,"closeTime":1599974999999},{"openTime":1599975000000,"open":10532.01,"high":10536.94,"low":10529.22,"close":10529.22,"volume":10.63485,"closeTime":1599975899999},{"openTime":1599975900000,"open":10529.22,"high":10549.57,"low":10529.22,"close":10536.44,"volume":5.965323,"closeTime":1599976799999},{"openTime":1599976800000,"open":10533.83,"high":10548.05,"low":10533.83,"close":10547.44,"volume":1.883403,"closeTime":1599977699999},{"openTime":1599977700000,"open":10543.75,"high":10547.54,"low":10534.08,"close":10540.57,"volume":2.367033,"closeTime":1599978599999},{"openTime":1599978600000,"open":10534.25,"high":10534.25,"low":10523.47,"close":10529.58,"volume":0.758618,"closeTime":1599979499999},{"openTime":1599979500000,"open":10532.44,"high":10532.44,"low":10523.47,"close":10526.08,"volume":4.274624,"closeTime":1599980399999},{"openTime":1599980400000,"open":10524.42,"high":10530.74,"low":10523.49,"close":10526.77,"volume":0.900281,"closeTime":1599981299999},{"openTime":1599981300000,"open":10526.77,"high":10542.37,"low":10526.77,"close":10540.99,"volume":4.220461,"closeTime":1599982199999},{"openTime":1599982200000,"open":10542.75,"high":10548.3,"low":10542.07,"close":10542.07,"volume":2.497909,"closeTime":1599983099999},{"openTime":1599983100000,"open":10545.47,"high":10557.87,"low":10543.17,"close":10544.14,"volume":4.858229,"closeTime":1599983999999},{"openTime":1599984000000,"open":10543.18,"high":10560.58,"low":10542.86,"close":10560.58,"volume":2.170002,"closeTime":1599984899999},{"openTime":1599984900000,"open":10555.04,"high":10557.49,"low":10539,"close":10544,"volume":13.85096,"closeTime":1599985799999},{"openTime":1599985800000,"open":10544,"high":10544,"low":10525.15,"close":10530.3,"volume":5.672515,"closeTime":1599986699999},{"openTime":1599986700000,"open":10530.3,"high":10540.74,"low":10530.3,"close":10540.74,"volume":1.287524,"closeTime":1599987599999},{"openTime":1599987600000,"open":10541.63,"high":10549.5,"low":10540.74,"close":10549.5,"volume":7.023955,"closeTime":1599988499999},{"openTime":1599988500000,"open":10544.56,"high":10549.06,"low":10544.48,"close":10546.5,"volume":8.925188,"closeTime":1599989399999},{"openTime":1599989400000,"open":10543.72,"high":10546.96,"low":10536.69,"close":10540.29,"volume":2.836422,"closeTime":1599990299999},{"openTime":1599990300000,"open":10535,"high":10535,"low":10471.6,"close":10502.77,"volume":20.152114,"closeTime":1599991199999},{"openTime":1599991200000,"open":10500.08,"high":10500.08,"low":10441.07,"close":10447.11,"volume":13.610143,"closeTime":1599992099999},{"openTime":1599992100000,"open":10448.91,"high":10466.71,"low":10440,"close":10449.27,"volume":10.399621,"closeTime":1599992999999},{"openTime":1599993000000,"open":10444.2,"high":10478,"low":10441.53,"close":10472.97,"volume":2.079494,"closeTime":1599993899999},{"openTime":1599993900000,"open":10471.9,"high":10473.95,"low":10449.21,"close":10449.21,"volume":3.514665,"closeTime":1599994799999},{"openTime":1599994800000,"open":10451.83,"high":10471.07,"low":10449.55,"close":10471.07,"volume":2.399297,"closeTime":1599995699999},{"openTime":1599995700000,"open":10466.86,"high":10469.15,"low":10449.78,"close":10452.9,"volume":2.405384,"closeTime":1599996599999},{"openTime":1599996600000,"open":10449.78,"high":10452.79,"low":10311.62,"close":10352.88,"volume":94.309736,"closeTime":1599997499999},{"openTime":1599997500000,"open":10352.88,"high":10356.44,"low":10304.53,"close":10331.18,"volume":21.061525,"closeTime":1599998399999},{"openTime":1599998400000,"open":10317.13,"high":10350,"low":10296.45,"close":10348.08,"volume":8.591804,"closeTime":1599999299999},{"openTime":1599999300000,"open":10346.15,"high":10349.65,"low":10334.86,"close":10345.53,"volume":2.879135,"closeTime":1600000199999},{"openTime":1600000200000,"open":10345.59,"high":10345.59,"low":10307.24,"close":10337.47,"volume":12.592404,"closeTime":1600001099999},{"openTime":1600001100000,"open":10338.34,"high":10341.35,"low":10287.19,"close":10287.19,"volume":2.089227,"closeTime":1600001999999},{"openTime":1600002000000,"open":10282.95,"high":10324.69,"low":10255.44,"close":10324.69,"volume":28.120106,"closeTime":1600002899999},{"openTime":1600002900000,"open":10319.38,"high":10343.67,"low":10317.84,"close":10336.8,"volume":9.079781,"closeTime":1600003799999},{"openTime":1600003800000,"open":10336.4,"high":10336.4,"low":10310.29,"close":10330.91,"volume":10.25737,"closeTime":1600004699999},{"openTime":1600004700000,"open":10330.62,"high":10330.62,"low":10310,"close":10325.86,"volume":2.998527,"closeTime":1600005599999},{"openTime":1600005600000,"open":10317.36,"high":10319.66,"low":10306.72,"close":10309.81,"volume":2.977035,"closeTime":1600006499999},{"openTime":1600006500000,"open":10308.94,"high":10325.83,"low":10308.58,"close":10315.18,"volume":4.93183,"closeTime":1600007399999},{"openTime":1600007400000,"open":10312.29,"high":10327.94,"low":10308.49,"close":10315.34,"volume":26.216566,"closeTime":1600008299999},{"openTime":1600008300000,"open":10318.66,"high":10344.69,"low":10318.66,"close":10324.53,"volume":12.011619,"closeTime":1600009199999},{"openTime":1600009200000,"open":10323.75,"high":10323.75,"low":10306.67,"close":10310.84,"volume":13.326805,"closeTime":1600010099999},{"openTime":1600010100000,"open":10317.68,"high":10337.74,"low":10317.68,"close":10321.76,"volume":1.621032,"closeTime":1600010999999},{"openTime":1600011000000,"open":10326.96,"high":10328.97,"low":10306.68,"close":10307.31,"volume":2.595373,"closeTime":1600011899999},{"openTime":1600011900000,"open":10306.67,"high":10306.67,"low":10277.23,"close":10283.49,"volume":7.297085,"closeTime":1600012799999},{"openTime":1600012800000,"open":10276.31,"high":10292.81,"low":10209.01,"close":10247.08,"volume":56.332868,"closeTime":1600013699999},{"openTime":1600013700000,"open":10249.95,"high":10270.37,"low":10240.49,"close":10257.76,"volume":19.065953,"closeTime":1600014599999},{"openTime":1600014600000,"open":10260.29,"high":10275.87,"low":10257.72,"close":10257.72,"volume":7.664548,"closeTime":1600015499999},{"openTime":1600015500000,"open":10261.96,"high":10266.9,"low":10229.03,"close":10261.17,"volume":71.921501,"closeTime":1600016399999},{"openTime":1600016400000,"open":10258.08,"high":10270.9,"low":10219.56,"close":10230.84,"volume":20.997595,"closeTime":1600017299999},{"openTime":1600017300000,"open":10228.38,"high":10239.05,"low":10210.35,"close":10234.04,"volume":40.654886,"closeTime":1600018199999},{"openTime":1600018200000,"open":10229.35,"high":10253.97,"low":10224.76,"close":10244.53,"volume":26.082393,"closeTime":1600019099999},{"openTime":1600019100000,"open":10249.21,"high":10282.29,"low":10241.44,"close":10276.13,"volume":40.923809,"closeTime":1600019999999},{"openTime":1600020000000,"open":10263.89,"high":10281.63,"low":10262.11,"close":10271.02,"volume":35.43442,"closeTime":1600020899999},{"openTime":1600020900000,"open":10272.91,"high":10278.55,"low":10260.41,"close":10268.8,"volume":12.233043,"closeTime":1600021799999},{"openTime":1600021800000,"open":10267.67,"high":10269.45,"low":10239.2,"close":10239.2,"volume":24.865132,"closeTime":1600022699999},{"openTime":1600022700000,"open":10247.46,"high":10261.81,"low":10243.31,"close":10254.2,"volume":20.289945,"closeTime":1600023599999},{"openTime":1600023600000,"open":10251.94,"high":10282.6,"low":10245.7,"close":10259.97,"volume":29.590231,"closeTime":1600024499999},{"openTime":1600024500000,"open":10262.69,"high":10298,"low":10262.69,"close":10283.46,"volume":8.333368,"closeTime":1600025399999},{"openTime":1600025400000,"open":10281.35,"high":10319.88,"low":10271.49,"close":10304.45,"volume":22.936982,"closeTime":1600026299999},{"openTime":1600026300000,"open":10306.11,"high":10312.89,"low":10294.1,"close":10305.68,"volume":24.85555,"closeTime":1600027199999},{"openTime":1600027200000,"open":10304.87,"high":10310.46,"low":10293.99,"close":10310.46,"volume":7.187863,"closeTime":1600028099999},{"openTime":1600028100000,"open":10306.74,"high":10306.74,"low":10277.6,"close":10292.66,"volume":19.86178,"closeTime":1600028999999},{"openTime":1600029000000,"open":10293.24,"high":10302.94,"low":10288.22,"close":10299.85,"volume":3.475887,"closeTime":1600029899999},{"openTime":1600029900000,"open":10301.44,"high":10313.64,"low":10296.01,"close":10313.64,"volume":2.236955,"closeTime":1600030799999},{"openTime":1600030800000,"open":10306.51,"high":10311.8,"low":10306.07,"close":10306.91,"volume":9.500663,"closeTime":1600031699999},{"openTime":1600031700000,"open":10306.46,"high":10318.63,"low":10292.66,"close":10292.66,"volume":34.530701,"closeTime":1600032599999},{"openTime":1600032600000,"open":10290.9,"high":10322.25,"low":10288.15,"close":10311.39,"volume":4.678377,"closeTime":1600033499999},{"openTime":1600033500000,"open":10312.51,"high":10320.06,"low":10296.57,"close":10302.43,"volume":17.360499,"closeTime":1600034399999},{"openTime":1600034400000,"open":10298.24,"high":10309.65,"low":10294,"close":10300.81,"volume":15.684348,"closeTime":1600035299999},{"openTime":1600035300000,"open":10299.98,"high":10317.92,"low":10298.86,"close":10303.91,"volume":17.491991,"closeTime":1600036199999},{"openTime":1600036200000,"open":10301.21,"high":10312.52,"low":10293.42,"close":10301.43,"volume":7.285569,"closeTime":1600037099999},{"openTime":1600037100000,"open":10303.06,"high":10319.36,"low":10303.06,"close":10309.26,"volume":8.111079,"closeTime":1600037999999},{"openTime":1600038000000,"open":10300.12,"high":10309,"low":10299.25,"close":10299.25,"volume":4.963696,"closeTime":1600038899999},{"openTime":1600038900000,"open":10303.66,"high":10323.51,"low":10302.16,"close":10322.27,"volume":15.287914,"closeTime":1600039799999},{"openTime":1600039800000,"open":10322.27,"high":10329.47,"low":10311.14,"close":10320.84,"volume":25.90537,"closeTime":1600040699999},{"openTime":1600040700000,"open":10320.84,"high":10330.9,"low":10308.36,"close":10329.34,"volume":26.212131,"closeTime":1600041599999},{"openTime":1600041600000,"open":10331.43,"high":10331.43,"low":10306.21,"close":10312.79,"volume":5.044088,"closeTime":1600042499999},{"openTime":1600042500000,"open":10310.93,"high":10315.01,"low":10296.13,"close":10308.01,"volume":9.207808,"closeTime":1600043399999},{"openTime":1600043400000,"open":10307.14,"high":10307.14,"low":10270.14,"close":10282.05,"volume":13.220586,"closeTime":1600044299999},{"openTime":1600044300000,"open":10280.39,"high":10286.88,"low":10245.71,"close":10277.02,"volume":15.684519,"closeTime":1600045199999},{"openTime":1600045200000,"open":10277.02,"high":10300.62,"low":10277.02,"close":10292.15,"volume":2.601512,"closeTime":1600046099999},{"openTime":1600046100000,"open":10287.88,"high":10302.25,"low":10285.79,"close":10300.51,"volume":2.159169,"closeTime":1600046999999},{"openTime":1600047000000,"open":10300.65,"high":10311.7,"low":10300.65,"close":10307.92,"volume":0.582841,"closeTime":1600047899999},{"openTime":1600047900000,"open":10302.74,"high":10325.6,"low":10300.44,"close":10322.43,"volume":13.598744,"closeTime":1600048799999},{"openTime":1600048800000,"open":10326.12,"high":10370.04,"low":10326.12,"close":10364.19,"volume":37.830561,"closeTime":1600049699999},{"openTime":1600049700000,"open":10367.27,"high":10367.39,"low":10350.67,"close":10362.03,"volume":3.01855,"closeTime":1600050599999},{"openTime":1600050600000,"open":10367.66,"high":10367.66,"low":10350.71,"close":10356.51,"volume":2.24444,"closeTime":1600051499999},{"openTime":1600051500000,"open":10361.59,"high":10361.59,"low":10334.71,"close":10352.77,"volume":7.582638,"closeTime":1600052399999},{"openTime":1600052400000,"open":10352.77,"high":10353.72,"low":10339.62,"close":10346.43,"volume":2.731382,"closeTime":1600053299999},{"openTime":1600053300000,"open":10347.59,"high":10364.29,"low":10347.59,"close":10361.39,"volume":4.73843,"closeTime":1600054199999},{"openTime":1600054200000,"open":10362.43,"high":10364.29,"low":10332.91,"close":10332.91,"volume":8.62198,"closeTime":1600055099999},{"openTime":1600055100000,"open":10333.24,"high":10358.17,"low":10332.91,"close":10350.75,"volume":7.705686,"closeTime":1600055999999},{"openTime":1600056000000,"open":10348.56,"high":10348.56,"low":10325.97,"close":10337.11,"volume":5.000167,"closeTime":1600056899999},{"openTime":1600056900000,"open":10331.09,"high":10348.36,"low":10315.85,"close":10323.84,"volume":12.662426,"closeTime":1600057799999},{"openTime":1600057800000,"open":10322.09,"high":10338.33,"low":10314.4,"close":10336.93,"volume":11.521789,"closeTime":1600058699999},{"openTime":1600058700000,"open":10337.56,"high":10345.98,"low":10325.53,"close":10345.98,"volume":1.510486,"closeTime":1600059599999},{"openTime":1600059600000,"open":10343.45,"high":10354.49,"low":10336.6,"close":10337.61,"volume":4.411589,"closeTime":1600060499999},{"openTime":1600060500000,"open":10337.68,"high":10352.56,"low":10337.05,"close":10351.6,"volume":3.563331,"closeTime":1600061399999},{"openTime":1600061400000,"open":10351.16,"high":10357.3,"low":10319.36,"close":10319.36,"volume":28.632885,"closeTime":1600062299999},{"openTime":1600062300000,"open":10324.53,"high":10342.97,"low":10322.46,"close":10338.88,"volume":3.783395,"closeTime":1600063199999},{"openTime":1600063200000,"open":10339.86,"high":10370.17,"low":10339.06,"close":10354.69,"volume":11.154996,"closeTime":1600064099999},{"openTime":1600064100000,"open":10366.61,"high":10368.84,"low":10355,"close":10360.62,"volume":7.379057,"closeTime":1600064999999},{"openTime":1600065000000,"open":10360.76,"high":10360.76,"low":10350.31,"close":10355.04,"volume":2.177565,"closeTime":1600065899999},{"openTime":1600065900000,"open":10355.02,"high":10359.85,"low":10343.59,"close":10359.85,"volume":13.364117,"closeTime":1600066799999},{"openTime":1600066800000,"open":10364.81,"high":10367.01,"low":10351.32,"close":10354.24,"volume":18.556515,"closeTime":1600067699999},{"openTime":1600067700000,"open":10355.29,"high":10378.06,"low":10355.29,"close":10369.33,"volume":29.172313,"closeTime":1600068599999},{"openTime":1600068600000,"open":10372.64,"high":10379.58,"low":10365.73,"close":10369.58,"volume":19.230958,"closeTime":1600069499999},{"openTime":1600069500000,"open":10370.62,"high":10403.05,"low":10364.17,"close":10403.05,"volume":21.130916,"closeTime":1600070399999},{"openTime":1600070400000,"open":10404.21,"high":10433.32,"low":10392.44,"close":10433.32,"volume":8.384064,"closeTime":1600071299999},{"openTime":1600071300000,"open":10434.62,"high":10456.12,"low":10424.33,"close":10424.33,"volume":24.557928,"closeTime":1600072199999},{"openTime":1600072200000,"open":10431.3,"high":10434.6,"low":10412.77,"close":10423.65,"volume":9.288737,"closeTime":1600073099999},{"openTime":1600073100000,"open":10423.61,"high":10423.61,"low":10305.97,"close":10359.83,"volume":226.105107,"closeTime":1600073999999},{"openTime":1600074000000,"open":10362.53,"high":10371.09,"low":10328.68,"close":10346.04,"volume":26.156786,"closeTime":1600074899999},{"openTime":1600074900000,"open":10345.51,"high":10361.34,"low":10340,"close":10359.64,"volume":5.512392,"closeTime":1600075799999},{"openTime":1600075800000,"open":10356.38,"high":10358.39,"low":10342.64,"close":10358.36,"volume":16.780385,"closeTime":1600076699999},{"openTime":1600076700000,"open":10348.51,"high":10365.47,"low":10348.36,"close":10365.47,"volume":6.023216,"closeTime":1600077599999},{"openTime":1600077600000,"open":10364.87,"high":10434.08,"low":10364.87,"close":10388.53,"volume":50.577957,"closeTime":1600078499999},{"openTime":1600078500000,"open":10395.74,"high":10399.86,"low":10384.2,"close":10388.16,"volume":3.285975,"closeTime":1600079399999},{"openTime":1600079400000,"open":10383.29,"high":10399.08,"low":10375.67,"close":10390.83,"volume":11.447582,"closeTime":1600080299999},{"openTime":1600080300000,"open":10391.09,"high":10416.92,"low":10391.09,"close":10416.92,"volume":7.433706,"closeTime":1600081199999},{"openTime":1600081200000,"open":10416.92,"high":10438.51,"low":10398.66,"close":10409.6,"volume":21.982943,"closeTime":1600082099999},{"openTime":1600082100000,"open":10409.19,"high":10479.01,"low":10409.19,"close":10461.12,"volume":28.822758,"closeTime":1600082999999},{"openTime":1600083000000,"open":10463.37,"high":10468.37,"low":10446.63,"close":10451.57,"volume":28.17361,"closeTime":1600083899999},{"openTime":1600083900000,"open":10449.88,"high":10470.42,"low":10447.87,"close":10469.4,"volume":8.304065,"closeTime":1600084799999},{"openTime":1600084800000,"open":10469.4,"high":10520,"low":10463.02,"close":10463.02,"volume":76.532035,"closeTime":1600085699999},{"openTime":1600085700000,"open":10469.3,"high":10475.29,"low":10450.14,"close":10461.98,"volume":23.729072,"closeTime":1600086599999},{"openTime":1600086600000,"open":10458.01,"high":10472.88,"low":10451.61,"close":10465,"volume":18.185913,"closeTime":1600087499999},{"openTime":1600087500000,"open":10465.01,"high":10509.51,"low":10461.53,"close":10508.33,"volume":52.678473,"closeTime":1600088399999},{"openTime":1600088400000,"open":10510,"high":10607.23,"low":10503.99,"close":10565.76,"volume":65.405275,"closeTime":1600089299999},{"openTime":1600089300000,"open":10573.04,"high":10617.94,"low":10549.86,"close":10617.94,"volume":36.194094,"closeTime":1600090199999},{"openTime":1600090200000,"open":10618.92,"high":10652.52,"low":10592.46,"close":10635.23,"volume":70.600807,"closeTime":1600091099999},{"openTime":1600091100000,"open":10619.79,"high":10666.29,"low":10612.77,"close":10647.34,"volume":60.065387,"closeTime":1600091999999},{"openTime":1600092000000,"open":10647.34,"high":10690.42,"low":10635.11,"close":10654.94,"volume":42.343981,"closeTime":1600092899999},{"openTime":1600092900000,"open":10652.49,"high":10671.16,"low":10617.13,"close":10635.82,"volume":46.995657,"closeTime":1600093799999},{"openTime":1600093800000,"open":10631.94,"high":10640.15,"low":10599.7,"close":10631.8,"volume":35.497624,"closeTime":1600094699999},{"openTime":1600094700000,"open":10633.33,"high":10660,"low":10629.08,"close":10635.39,"volume":30.965862,"closeTime":1600095599999},{"openTime":1600095600000,"open":10640.69,"high":10661.27,"low":10634.2,"close":10652.99,"volume":20.625334,"closeTime":1600096499999},{"openTime":1600096500000,"open":10650.78,"high":10701.95,"low":10650.78,"close":10690.77,"volume":22.794918,"closeTime":1600097399999},{"openTime":1600097400000,"open":10686.17,"high":10703.76,"low":10669.98,"close":10698.71,"volume":29.636334,"closeTime":1600098299999},{"openTime":1600098300000,"open":10698.71,"high":10703.78,"low":10688.7,"close":10703.78,"volume":19.463909,"closeTime":1600099199999},{"openTime":1600099200000,"open":10703.78,"high":10752.86,"low":10681.78,"close":10685.77,"volume":29.96183,"closeTime":1600100099999},{"openTime":1600100100000,"open":10685.09,"high":10699.09,"low":10662.33,"close":10678.8,"volume":12.87264,"closeTime":1600100999999},{"openTime":1600101000000,"open":10676.84,"high":10705.55,"low":10666.23,"close":10705.54,"volume":6.64558,"closeTime":1600101899999},{"openTime":1600101900000,"open":10708.8,"high":10736.35,"low":10706.96,"close":10724.96,"volume":12.395571,"closeTime":1600102799999},{"openTime":1600102800000,"open":10732.42,"high":10742.58,"low":10683.34,"close":10698.69,"volume":51.661413,"closeTime":1600103699999},{"openTime":1600103700000,"open":10698.37,"high":10701.59,"low":10671.49,"close":10693.21,"volume":9.647988,"closeTime":1600104599999},{"openTime":1600104600000,"open":10688.53,"high":10693.71,"low":10673.02,"close":10690.59,"volume":17.534255,"closeTime":1600105499999},{"openTime":1600105500000,"open":10690.61,"high":10695.08,"low":10671.6,"close":10687.18,"volume":3.079878,"closeTime":1600106399999},{"openTime":1600106400000,"open":10687.17,"high":10699.18,"low":10672.13,"close":10680.61,"volume":12.796768,"closeTime":1600107299999},{"openTime":1600107300000,"open":10681.64,"high":10688.66,"low":10646.54,"close":10660.94,"volume":6.318541,"closeTime":1600108199999},{"openTime":1600108200000,"open":10663.08,"high":10682.88,"low":10660.29,"close":10670.68,"volume":119.367834,"closeTime":1600109099999},{"openTime":1600109100000,"open":10669.49,"high":10683.15,"low":10647.68,"close":10676.22,"volume":33.403668,"closeTime":1600109999999},{"openTime":1600110000000,"open":10677.35,"high":10686.46,"low":10660.81,"close":10678.91,"volume":54.30105,"closeTime":1600110899999},{"openTime":1600110900000,"open":10683.37,"high":10694.66,"low":10666.81,"close":10671.68,"volume":12.889807,"closeTime":1600111799999},{"openTime":1600111800000,"open":10672.92,"high":10690,"low":10655.91,"close":10685.34,"volume":6.203626,"closeTime":1600112699999},{"openTime":1600112700000,"open":10687.44,"high":10690,"low":10668.35,"close":10674.1,"volume":10.625394,"closeTime":1600113599999},{"openTime":1600113600000,"open":10662.51,"high":10695,"low":10662.51,"close":10688.29,"volume":14.738736,"closeTime":1600114499999},{"openTime":1600114500000,"open":10693.97,"high":10713.89,"low":10690.73,"close":10702.73,"volume":11.915235,"closeTime":1600115399999},{"openTime":1600115400000,"open":10702.73,"high":10717.43,"low":10678,"close":10690.38,"volume":8.489256,"closeTime":1600116299999},{"openTime":1600116300000,"open":10684.4,"high":10696.74,"low":10683.85,"close":10688.47,"volume":5.832867,"closeTime":1600117199999},{"openTime":1600117200000,"open":10688.82,"high":10712.43,"low":10688.55,"close":10693.48,"volume":21.510171,"closeTime":1600118099999},{"openTime":1600118100000,"open":10690.22,"high":10690.22,"low":10671.5,"close":10686.7,"volume":17.644304,"closeTime":1600118999999},{"openTime":1600119000000,"open":10681,"high":10703.7,"low":10680.61,"close":10699.8,"volume":2.78665,"closeTime":1600119899999},{"openTime":1600119900000,"open":10697.57,"high":10719.99,"low":10696.78,"close":10719.99,"volume":34.888368,"closeTime":1600120799999},{"openTime":1600120800000,"open":10719.58,"high":10747.95,"low":10719.58,"close":10727.89,"volume":23.870274,"closeTime":1600121699999},{"openTime":1600121700000,"open":10728.68,"high":10728.68,"low":10692.88,"close":10699.92,"volume":3.804202,"closeTime":1600122599999},{"openTime":1600122600000,"open":10699.92,"high":10699.92,"low":10653.19,"close":10659.55,"volume":10.820419,"closeTime":1600123499999},{"openTime":1600123500000,"open":10659.84,"high":10672.08,"low":10636.21,"close":10647.39,"volume":4.381531,"closeTime":1600124399999},{"openTime":1600124400000,"open":10650.05,"high":10667.04,"low":10630.89,"close":10643.92,"volume":7.19897,"closeTime":1600125299999},{"openTime":1600125300000,"open":10649.26,"high":10663.97,"low":10622.69,"close":10663.97,"volume":6.52306,"closeTime":1600126199999},{"openTime":1600126200000,"open":10658.54,"high":10689.83,"low":10654.99,"close":10664.95,"volume":7.365278,"closeTime":1600127099999},{"openTime":1600127100000,"open":10658.42,"high":10678.83,"low":10650.53,"close":10678.83,"volume":8.428189,"closeTime":1600127999999},{"openTime":1600128000000,"open":10673.09,"high":10703.11,"low":10669.3,"close":10688.85,"volume":20.912125,"closeTime":1600128899999},{"openTime":1600128900000,"open":10691.87,"high":10701.36,"low":10661.53,"close":10673.19,"volume":1.512475,"closeTime":1600129799999},{"openTime":1600129800000,"open":10666.99,"high":10684.98,"low":10650.11,"close":10675.59,"volume":5.724487,"closeTime":1600130699999},{"openTime":1600130700000,"open":10675.28,"high":10681.9,"low":10670.09,"close":10680.18,"volume":0.677673,"closeTime":1600131599999},{"openTime":1600131600000,"open":10678.47,"high":10678.47,"low":10658.76,"close":10667.16,"volume":2.533865,"closeTime":1600132499999},{"openTime":1600132500000,"open":10663.61,"high":10690.46,"low":10657.04,"close":10686.46,"volume":3.202052,"closeTime":1600133399999},{"openTime":1600133400000,"open":10686.46,"high":10702,"low":10684.58,"close":10692.49,"volume":2.881542,"closeTime":1600134299999},{"openTime":1600134300000,"open":10691.67,"high":10726.83,"low":10684.31,"close":10721.38,"volume":6.589138,"closeTime":1600135199999},{"openTime":1600135200000,"open":10719.35,"high":10733.54,"low":10701.29,"close":10733.54,"volume":4.131576,"closeTime":1600136099999},{"openTime":1600136100000,"open":10738.15,"high":10791.36,"low":10726.25,"close":10791.36,"volume":39.277353,"closeTime":1600136999999},{"openTime":1600137000000,"open":10792.28,"high":10801.88,"low":10774.5,"close":10795.8,"volume":23.552065,"closeTime":1600137899999},{"openTime":1600137900000,"open":10799.38,"high":10838,"low":10758.56,"close":10759.94,"volume":22.40242,"closeTime":1600138799999},{"openTime":1600138800000,"open":10754.13,"high":10779.57,"low":10754.13,"close":10766.77,"volume":3.236537,"closeTime":1600139699999},{"openTime":1600139700000,"open":10767.53,"high":10774.42,"low":10758.61,"close":10765.14,"volume":1.304668,"closeTime":1600140599999},{"openTime":1600140600000,"open":10768.84,"high":10776.23,"low":10752.48,"close":10760,"volume":2.425727,"closeTime":1600141499999},{"openTime":1600141500000,"open":10760.97,"high":10762.37,"low":10736.79,"close":10752.25,"volume":6.312963,"closeTime":1600142399999},{"openTime":1600142400000,"open":10753.99,"high":10769.87,"low":10750,"close":10769.87,"volume":9.287108,"closeTime":1600143299999},{"openTime":1600143300000,"open":10771.04,"high":10784.17,"low":10732.25,"close":10741.91,"volume":4.988262,"closeTime":1600144199999},{"openTime":1600144200000,"open":10741.47,"high":10741.47,"low":10717.1,"close":10718.03,"volume":5.08361,"closeTime":1600145099999},{"openTime":1600145100000,"open":10715.01,"high":10732.33,"low":10712.02,"close":10728.93,"volume":2.498087,"closeTime":1600145999999},{"openTime":1600146000000,"open":10732.33,"high":10748.21,"low":10713.16,"close":10744.91,"volume":3.197381,"closeTime":1600146899999},{"openTime":1600146900000,"open":10747.1,"high":10767.01,"low":10747.1,"close":10754.86,"volume":6.186959,"closeTime":1600147799999},{"openTime":1600147800000,"open":10754.86,"high":10754.86,"low":10726.25,"close":10728.7,"volume":7.230426,"closeTime":1600148699999},{"openTime":1600148700000,"open":10725.7,"high":10744.77,"low":10725.7,"close":10744.23,"volume":1.445524,"closeTime":1600149599999},{"openTime":1600149600000,"open":10742.4,"high":10742.4,"low":10714.13,"close":10723.82,"volume":6.051802,"closeTime":1600150499999},{"openTime":1600150500000,"open":10723.94,"high":10735.39,"low":10714.18,"close":10725.03,"volume":4.999713,"closeTime":1600151399999},{"openTime":1600151400000,"open":10715.02,"high":10735.86,"low":10704.99,"close":10731.2,"volume":16.885782,"closeTime":1600152299999},{"openTime":1600152300000,"open":10735.86,"high":10739.78,"low":10715.22,"close":10735.9,"volume":11.63479,"closeTime":1600153199999},{"openTime":1600153200000,"open":10729.06,"high":10729.06,"low":10710.93,"close":10721.5,"volume":3.142542,"closeTime":1600154099999},{"openTime":1600154100000,"open":10723.58,"high":10755.63,"low":10721.08,"close":10755.34,"volume":4.380839,"closeTime":1600154999999},{"openTime":1600155000000,"open":10750.73,"high":10755.79,"low":10725.67,"close":10728.9,"volume":3.712257,"closeTime":1600155899999},{"openTime":1600155900000,"open":10728.4,"high":10743.18,"low":10725.18,"close":10740.48,"volume":0.90668,"closeTime":1600156799999},{"openTime":1600156800000,"open":10743.37,"high":10757.92,"low":10728.42,"close":10728.42,"volume":3.530802,"closeTime":1600157699999},{"openTime":1600157700000,"open":10720.1,"high":10727.96,"low":10709.22,"close":10720.05,"volume":11.386004,"closeTime":1600158599999},{"openTime":1600158600000,"open":10714.41,"high":10717.13,"low":10606.97,"close":10642.8,"volume":42.583053,"closeTime":1600159499999},{"openTime":1600159500000,"open":10630.36,"high":10666.6,"low":10620.68,"close":10642.71,"volume":24.738835,"closeTime":1600160399999},{"openTime":1600160400000,"open":10636.87,"high":10668.42,"low":10630.89,"close":10659.68,"volume":15.509731,"closeTime":1600161299999},{"openTime":1600161300000,"open":10656.74,"high":10667.26,"low":10644.31,"close":10661.87,"volume":9.400813,"closeTime":1600162199999},{"openTime":1600162200000,"open":10658.02,"high":10700,"low":10658.02,"close":10686.91,"volume":5.212299,"closeTime":1600163099999},{"openTime":1600163100000,"open":10689.41,"high":10702.18,"low":10675,"close":10694.55,"volume":4.150951,"closeTime":1600163999999},{"openTime":1600164000000,"open":10699.05,"high":10699.05,"low":10666.52,"close":10675.11,"volume":3.455787,"closeTime":1600164899999},{"openTime":1600164900000,"open":10675.11,"high":10688.8,"low":10663.43,"close":10685.01,"volume":10.739196,"closeTime":1600165799999},{"openTime":1600165800000,"open":10686.11,"high":10795.04,"low":10682.74,"close":10760.17,"volume":43.704008,"closeTime":1600166699999},{"openTime":1600166700000,"open":10762.44,"high":10868,"low":10762.44,"close":10850.01,"volume":37.48253,"closeTime":1600167599999},{"openTime":1600167600000,"open":10850.01,"high":10875.01,"low":10820.97,"close":10870.18,"volume":15.745795,"closeTime":1600168499999},{"openTime":1600168500000,"open":10871.84,"high":10880,"low":10822.97,"close":10837.35,"volume":7.869006,"closeTime":1600169399999},{"openTime":1600169400000,"open":10837.35,"high":10839.68,"low":10776.65,"close":10826,"volume":26.60585,"closeTime":1600170299999},{"openTime":1600170300000,"open":10828.23,"high":10845.04,"low":10807.62,"close":10820.89,"volume":8.718066,"closeTime":1600171199999},{"openTime":1600171200000,"open":10825.19,"high":10877.9,"low":10825.19,"close":10871.85,"volume":13.312137,"closeTime":1600172099999},{"openTime":1600172100000,"open":10874.31,"high":10907.39,"low":10850.53,"close":10897.79,"volume":38.537975,"closeTime":1600172999999},{"openTime":1600173000000,"open":10909.51,"high":10931.96,"low":10865.34,"close":10929.02,"volume":41.546775,"closeTime":1600173899999},{"openTime":1600173900000,"open":10917.1,"high":10921.08,"low":10874.48,"close":10910.09,"volume":32.879984,"closeTime":1600174799999},{"openTime":1600174800000,"open":10917.42,"high":10917.42,"low":10868.04,"close":10889.78,"volume":11.095028,"closeTime":1600175699999},{"openTime":1600175700000,"open":10891.66,"high":10911.92,"low":10873.82,"close":10879.25,"volume":20.645915,"closeTime":1600176599999},{"openTime":1600176600000,"open":10886.47,"high":10899,"low":10851.46,"close":10876.1,"volume":9.744597,"closeTime":1600177499999},{"openTime":1600177500000,"open":10873.56,"high":10873.56,"low":10836.01,"close":10840.13,"volume":61.104782,"closeTime":1600178399999},{"openTime":1600178400000,"open":10837.5,"high":10857.53,"low":10807.64,"close":10817.54,"volume":65.146395,"closeTime":1600179299999},{"openTime":1600179300000,"open":10815.5,"high":10851.71,"low":10795.18,"close":10851.71,"volume":16.039056,"closeTime":1600180199999},{"openTime":1600180200000,"open":10856.15,"high":10879.53,"low":10836.08,"close":10836.68,"volume":7.19267,"closeTime":1600181099999},{"openTime":1600181100000,"open":10837.18,"high":10837.18,"low":10739.33,"close":10766,"volume":83.858224,"closeTime":1600181999999},{"openTime":1600182000000,"open":10761,"high":10795.33,"low":10752.44,"close":10782.89,"volume":28.42894,"closeTime":1600182899999},{"openTime":1600182900000,"open":10779.44,"high":10815.05,"low":10775.63,"close":10775.63,"volume":6.865488,"closeTime":1600183799999},{"openTime":1600183800000,"open":10770.83,"high":10779.78,"low":10755.98,"close":10773.66,"volume":12.886827,"closeTime":1600184699999},{"openTime":1600184700000,"open":10770.38,"high":10793.7,"low":10760,"close":10789,"volume":18.365322,"closeTime":1600185599999},{"openTime":1600185600000,"open":10783.91,"high":10825.01,"low":10772.71,"close":10784.1,"volume":13.685434,"closeTime":1600186499999},{"openTime":1600186500000,"open":10781.23,"high":10781.23,"low":10699.19,"close":10730.71,"volume":51.430624,"closeTime":1600187399999},{"openTime":1600187400000,"open":10725.46,"high":10790.63,"low":10725.46,"close":10790.63,"volume":5.007677,"closeTime":1600188299999},{"openTime":1600188300000,"open":10780.5,"high":10788.81,"low":10775.81,"close":10778.3,"volume":6.326251,"closeTime":1600189199999},{"openTime":1600189200000,"open":10785.1,"high":10785.1,"low":10759.8,"close":10769.97,"volume":13.765637,"closeTime":1600190099999},{"openTime":1600190100000,"open":10776.71,"high":10781.22,"low":10755.33,"close":10764.13,"volume":4.052971,"closeTime":1600190999999},{"openTime":1600191000000,"open":10770,"high":10774.06,"low":10740.51,"close":10771.83,"volume":17.61847,"closeTime":1600191899999},{"openTime":1600191900000,"open":10772.58,"high":10811.93,"low":10772.58,"close":10796.9,"volume":3.590161,"closeTime":1600192799999},{"openTime":1600192800000,"open":10797.36,"high":10805.04,"low":10776.23,"close":10778.79,"volume":21.959997,"closeTime":1600193699999},{"openTime":1600193700000,"open":10782.14,"high":10788.55,"low":10778.87,"close":10781.88,"volume":10.4421,"closeTime":1600194599999},{"openTime":1600194600000,"open":10780.02,"high":10780.02,"low":10756.98,"close":10756.98,"volume":3.8798,"closeTime":1600195499999},{"openTime":1600195500000,"open":10753.2,"high":10789.22,"low":10753.2,"close":10786.84,"volume":10.10912,"closeTime":1600196399999},{"openTime":1600196400000,"open":10785.09,"high":10785.09,"low":10748.54,"close":10754.6,"volume":24.877855,"closeTime":1600197299999},{"openTime":1600197300000,"open":10755.12,"high":10767.59,"low":10754.23,"close":10760.88,"volume":6.849703,"closeTime":1600198199999},{"openTime":1600198200000,"open":10757,"high":10771.94,"low":10757,"close":10760.41,"volume":17.773967,"closeTime":1600199099999},{"openTime":1600199100000,"open":10759.55,"high":10781.17,"low":10759.18,"close":10776.42,"volume":3.524591,"closeTime":1600199999999},{"openTime":1600200000000,"open":10777.15,"high":10832.77,"low":10769.34,"close":10826.76,"volume":67.982997,"closeTime":1600200899999},{"openTime":1600200900000,"open":10825.05,"high":10872.03,"low":10825.05,"close":10833.24,"volume":41.83293,"closeTime":1600201799999},{"openTime":1600201800000,"open":10834.42,"high":10859.11,"low":10834.42,"close":10848.21,"volume":3.400557,"closeTime":1600202699999},{"openTime":1600202700000,"open":10849,"high":10867.48,"low":10849,"close":10860.06,"volume":5.167019,"closeTime":1600203599999},{"openTime":1600203600000,"open":10860.53,"high":10860.72,"low":10819.19,"close":10835.67,"volume":14.154992,"closeTime":1600204499999},{"openTime":1600204500000,"open":10835.67,"high":10860,"low":10826.5,"close":10826.5,"volume":9.720986,"closeTime":1600205399999},{"openTime":1600205400000,"open":10827.06,"high":10873.8,"low":10827.06,"close":10859.96,"volume":10.834648,"closeTime":1600206299999},{"openTime":1600206300000,"open":10862.08,"high":10877.5,"low":10837.47,"close":10856.46,"volume":35.218935,"closeTime":1600207199999},{"openTime":1600207200000,"open":10859.07,"high":10863.8,"low":10848.3,"close":10854.91,"volume":17.348471,"closeTime":1600208099999},{"openTime":1600208100000,"open":10855.52,"high":10863.85,"low":10822.15,"close":10837,"volume":14.896594,"closeTime":1600208999999},{"openTime":1600209000000,"open":10837,"high":10846.23,"low":10811.89,"close":10821.8,"volume":10.478919,"closeTime":1600209899999},{"openTime":1600209900000,"open":10819.64,"high":10819.64,"low":10743.58,"close":10774.74,"volume":44.044449,"closeTime":1600210799999},{"openTime":1600210800000,"open":10773.07,"high":10793.65,"low":10748.93,"close":10789.7,"volume":21.122201,"closeTime":1600211699999},{"openTime":1600211700000,"open":10793.27,"high":10793.27,"low":10760.03,"close":10773.07,"volume":3.166584,"closeTime":1600212599999},{"openTime":1600212600000,"open":10758.85,"high":10786.06,"low":10758.85,"close":10759.68,"volume":1.4861,"closeTime":1600213499999},{"openTime":1600213500000,"open":10761.09,"high":10788.83,"low":10760.42,"close":10786.07,"volume":2.418182,"closeTime":1600214399999},{"openTime":1600214400000,"open":10789.7,"high":10789.7,"low":10722.92,"close":10743.78,"volume":8.493244,"closeTime":1600215299999},{"openTime":1600215300000,"open":10735,"high":10736.75,"low":10676.39,"close":10697.24,"volume":40.837417,"closeTime":1600216199999},{"openTime":1600216200000,"open":10701.95,"high":10721.55,"low":10676.11,"close":10695.01,"volume":29.270219,"closeTime":1600217099999},{"openTime":1600217100000,"open":10696.39,"high":10717.53,"low":10654.43,"close":10717.53,"volume":37.394196,"closeTime":1600217999999},{"openTime":1600218000000,"open":10710.22,"high":10722.22,"low":10692.64,"close":10695.54,"volume":4.749678,"closeTime":1600218899999},{"openTime":1600218900000,"open":10706.66,"high":10706.66,"low":10674.22,"close":10674.22,"volume":1.726978,"closeTime":1600219799999},{"openTime":1600219800000,"open":10680.98,"high":10739.55,"low":10680.98,"close":10728.16,"volume":5.650776,"closeTime":1600220699999},{"openTime":1600220700000,"open":10721.53,"high":10747.85,"low":10721.36,"close":10735.07,"volume":8.237098,"closeTime":1600221599999},{"openTime":1600221600000,"open":10735.28,"high":10735.28,"low":10715.86,"close":10721.89,"volume":3.085111,"closeTime":1600222499999},{"openTime":1600222500000,"open":10723.86,"high":10727.56,"low":10703.3,"close":10714.62,"volume":7.41389,"closeTime":1600223399999},{"openTime":1600223400000,"open":10713.94,"high":10726.44,"low":10697.39,"close":10721.89,"volume":6.112378,"closeTime":1600224299999},{"openTime":1600224300000,"open":10720.1,"high":10737.93,"low":10713.77,"close":10737.93,"volume":40.458528,"closeTime":1600225199999},{"openTime":1600225200000,"open":10733.31,"high":10740.56,"low":10723.04,"close":10723.04,"volume":2.940367,"closeTime":1600226099999},{"openTime":1600226100000,"open":10724.06,"high":10748.92,"low":10713.46,"close":10748.92,"volume":7.689232,"closeTime":1600226999999},{"openTime":1600227000000,"open":10748.92,"high":10763.95,"low":10746.67,"close":10760.88,"volume":8.365294,"closeTime":1600227899999},{"openTime":1600227900000,"open":10763.02,"high":10781.16,"low":10755.84,"close":10776.25,"volume":8.380881,"closeTime":1600228799999},{"openTime":1600228800000,"open":10776.22,"high":10776.25,"low":10763.17,"close":10769.05,"volume":2.300995,"closeTime":1600229699999},{"openTime":1600229700000,"open":10765.26,"high":10817.02,"low":10764.59,"close":10808.4,"volume":9.107568,"closeTime":1600230599999},{"openTime":1600230600000,"open":10810.9,"high":10815.8,"low":10793.72,"close":10793.72,"volume":6.039745,"closeTime":1600231499999},{"openTime":1600231500000,"open":10793.95,"high":10795.45,"low":10786.93,"close":10792.51,"volume":2.914272,"closeTime":1600232399999},{"openTime":1600232400000,"open":10790.04,"high":10831.32,"low":10784.63,"close":10816.53,"volume":5.094193,"closeTime":1600233299999},{"openTime":1600233300000,"open":10809.69,"high":10809.69,"low":10792.34,"close":10794.56,"volume":3.925748,"closeTime":1600234199999},{"openTime":1600234200000,"open":10797.97,"high":10797.99,"low":10776.08,"close":10783.79,"volume":7.790555,"closeTime":1600235099999},{"openTime":1600235100000,"open":10785.03,"high":10789.33,"low":10764.3,"close":10771.12,"volume":6.741845,"closeTime":1600235999999},{"openTime":1600236000000,"open":10781.14,"high":10781.14,"low":10763.56,"close":10767.77,"volume":14.284606,"closeTime":1600236899999},{"openTime":1600236900000,"open":10764,"high":10776.21,"low":10764,"close":10769.72,"volume":3.019387,"closeTime":1600237799999},{"openTime":1600237800000,"open":10769.08,"high":10806.09,"low":10765.65,"close":10806.09,"volume":3.232431,"closeTime":1600238699999},{"openTime":1600238700000,"open":10817,"high":10854.65,"low":10812.73,"close":10845.29,"volume":11.953627,"closeTime":1600239599999},{"openTime":1600239600000,"open":10836.48,"high":10853.56,"low":10819.13,"close":10826.43,"volume":3.71469,"closeTime":1600240499999},{"openTime":1600240500000,"open":10827.83,"high":10845.82,"low":10823.93,"close":10836.14,"volume":12.310185,"closeTime":1600241399999},{"openTime":1600241400000,"open":10841.64,"high":10902.19,"low":10832.64,"close":10886.28,"volume":34.486047,"closeTime":1600242299999},{"openTime":1600242300000,"open":10888.25,"high":10941.59,"low":10869.92,"close":10914.51,"volume":23.844907,"closeTime":1600243199999},{"openTime":1600243200000,"open":10918.8,"high":10924.08,"low":10879.78,"close":10893.03,"volume":17.48316,"closeTime":1600244099999},{"openTime":1600244100000,"open":10892.02,"high":10905.39,"low":10871.01,"close":10876.28,"volume":10.964244,"closeTime":1600244999999},{"openTime":1600245000000,"open":10878.9,"high":10901.76,"low":10873.54,"close":10878.48,"volume":3.9527,"closeTime":1600245899999},{"openTime":1600245900000,"open":10875.15,"high":10908.71,"low":10872.22,"close":10897.47,"volume":10.352082,"closeTime":1600246799999},{"openTime":1600246800000,"open":10898.85,"high":10898.85,"low":10871.01,"close":10880.6,"volume":3.139541,"closeTime":1600247699999},{"openTime":1600247700000,"open":10878.67,"high":10884.93,"low":10852.11,"close":10853.96,"volume":8.575056,"closeTime":1600248599999},{"openTime":1600248600000,"open":10850.34,"high":10886.72,"low":10850.34,"close":10872.86,"volume":9.217535,"closeTime":1600249499999},{"openTime":1600249500000,"open":10868.62,"high":10888.99,"low":10865.72,"close":10871.25,"volume":1.151688,"closeTime":1600250399999},{"openTime":1600250400000,"open":10868.91,"high":10916.98,"low":10868.91,"close":10912,"volume":7.345899,"closeTime":1600251299999},{"openTime":1600251300000,"open":10913.31,"high":10930,"low":10845.31,"close":10851.66,"volume":13.926798,"closeTime":1600252199999},{"openTime":1600252200000,"open":10846.99,"high":10851.94,"low":10831.84,"close":10840.79,"volume":12.22794,"closeTime":1600253099999},{"openTime":1600253100000,"open":10840.79,"high":10859.85,"low":10838.32,"close":10849.35,"volume":2.334705,"closeTime":1600253999999},{"openTime":1600254000000,"open":10848.5,"high":10888.83,"low":10848.5,"close":10871.23,"volume":5.433083,"closeTime":1600254899999},{"openTime":1600254900000,"open":10872.45,"high":10882.66,"low":10866.89,"close":10867.99,"volume":1.734429,"closeTime":1600255799999},{"openTime":1600255800000,"open":10869.44,"high":10874.22,"low":10850,"close":10856.18,"volume":2.998516,"closeTime":1600256699999},{"openTime":1600256700000,"open":10855.5,"high":10918.2,"low":10842.87,"close":10899.78,"volume":25.554999,"closeTime":1600257599999},{"openTime":1600257600000,"open":10907.39,"high":10929.16,"low":10862.93,"close":10882.41,"volume":6.130337,"closeTime":1600258499999},{"openTime":1600258500000,"open":10885.04,"high":10920.35,"low":10872.03,"close":10915.24,"volume":13.582078,"closeTime":1600259399999},{"openTime":1600259400000,"open":10915.99,"high":10936.86,"low":10915.96,"close":10923.63,"volume":19.667914,"closeTime":1600260299999},{"openTime":1600260300000,"open":10918,"high":10983.23,"low":10915.65,"close":10929.87,"volume":51.30622,"closeTime":1600261199999},{"openTime":1600261200000,"open":10937.88,"high":10952.36,"low":10890.67,"close":10948.2,"volume":10.486353,"closeTime":1600262099999},{"openTime":1600262100000,"open":10951.02,"high":10954.84,"low":10930.94,"close":10932,"volume":8.659691,"closeTime":1600262999999},{"openTime":1600263000000,"open":10929.91,"high":10941.78,"low":10921.53,"close":10921.54,"volume":27.212079,"closeTime":1600263899999},{"openTime":1600263900000,"open":10925.01,"high":10925.01,"low":10901.25,"close":10925.01,"volume":25.440641,"closeTime":1600264799999},{"openTime":1600264800000,"open":10925.01,"high":10935.78,"low":10902.22,"close":10922.72,"volume":13.980673,"closeTime":1600265699999},{"openTime":1600265700000,"open":10921.06,"high":10924.38,"low":10873.01,"close":10880.22,"volume":23.484907,"closeTime":1600266599999},{"openTime":1600266600000,"open":10883.5,"high":10893.68,"low":10864.82,"close":10893.68,"volume":17.02555,"closeTime":1600267499999},{"openTime":1600267500000,"open":10893.84,"high":10899.39,"low":10871.51,"close":10889.65,"volume":20.136116,"closeTime":1600268399999},{"openTime":1600268400000,"open":10892.59,"high":10939.24,"low":10883.59,"close":10936.46,"volume":11.025579,"closeTime":1600269299999},{"openTime":1600269300000,"open":10937.93,"high":10960.86,"low":10922.25,"close":10958.7,"volume":8.457268,"closeTime":1600270199999},{"openTime":1600270200000,"open":10961.53,"high":11024.91,"low":10961.53,"close":10983.96,"volume":104.570324,"closeTime":1600271099999},{"openTime":1600271100000,"open":10990.16,"high":11010.73,"low":10980.89,"close":11002.04,"volume":26.802572,"closeTime":1600271999999},{"openTime":1600272000000,"open":11011.74,"high":11038.75,"low":10984.91,"close":11004.52,"volume":34.982961,"closeTime":1600272899999},{"openTime":1600272900000,"open":11004.52,"high":11021.46,"low":10992.81,"close":11018.81,"volume":17.923047,"closeTime":1600273799999},{"openTime":1600273800000,"open":11021.19,"high":11096.43,"low":11018.82,"close":11084.36,"volume":46.641607,"closeTime":1600274699999},{"openTime":1600274700000,"open":11089.71,"high":11100,"low":11057.12,"close":11066.35,"volume":38.579537,"closeTime":1600275599999},{"openTime":1600275600000,"open":11070.98,"high":11080.44,"low":11027.14,"close":11040.36,"volume":22.952271,"closeTime":1600276499999},{"openTime":1600276500000,"open":11040.36,"high":11040.36,"low":11005,"close":11015.34,"volume":14.291452,"closeTime":1600277399999},{"openTime":1600277400000,"open":11019.84,"high":11040,"low":11009.24,"close":11009.24,"volume":4.778032,"closeTime":1600278299999},{"openTime":1600278300000,"open":11009.24,"high":11040.99,"low":11009.23,"close":11040.99,"volume":13.792717,"closeTime":1600279199999},{"openTime":1600279200000,"open":11045,"high":11065,"low":10966,"close":10978.42,"volume":18.480062,"closeTime":1600280099999},{"openTime":1600280100000,"open":10988.55,"high":11075,"low":10984.77,"close":11066.24,"volume":114.542023,"closeTime":1600280999999},{"openTime":1600281000000,"open":11074.46,"high":11087.38,"low":11058.51,"close":11072.11,"volume":30.594821,"closeTime":1600281899999},{"openTime":1600281900000,"open":11070.01,"high":11072.7,"low":11000,"close":11005.15,"volume":16.295667,"closeTime":1600282799999},{"openTime":1600282800000,"open":11014.41,"high":11022.68,"low":10978.8,"close":10984.69,"volume":5.350804,"closeTime":1600283699999},{"openTime":1600283700000,"open":10982.83,"high":11008.57,"low":10975,"close":10977.55,"volume":25.148703,"closeTime":1600284599999},{"openTime":1600284600000,"open":10986.81,"high":11001.57,"low":10967.72,"close":10973.61,"volume":5.947776,"closeTime":1600285499999},{"openTime":1600285500000,"open":10977.13,"high":11004.65,"low":10970.16,"close":10980,"volume":4.634749,"closeTime":1600286399999},{"openTime":1600286400000,"open":10984.76,"high":10997,"low":10972.98,"close":10990.7,"volume":7.126132,"closeTime":1600287299999},{"openTime":1600287300000,"open":10993.42,"high":11006.58,"low":10977.33,"close":10994.79,"volume":1.773431,"closeTime":1600288199999},{"openTime":1600288200000,"open":11007.1,"high":11045.31,"low":11007.1,"close":11032.26,"volume":16.857275,"closeTime":1600289099999},{"openTime":1600289100000,"open":11037.46,"high":11042.76,"low":10985.8,"close":10995.45,"volume":39.840145,"closeTime":1600289999999},{"openTime":1600290000000,"open":10992.03,"high":11020,"low":10982.51,"close":11020,"volume":5.830959,"closeTime":1600290899999},{"openTime":1600290900000,"open":11020.64,"high":11021.88,"low":10994.81,"close":10996.44,"volume":3.523064,"closeTime":1600291799999},{"openTime":1600291800000,"open":10991.6,"high":10991.6,"low":10976.51,"close":10981,"volume":2.543518,"closeTime":1600292699999},{"openTime":1600292700000,"open":10981,"high":11012.54,"low":10980,"close":11012.54,"volume":8.957919,"closeTime":1600293599999},{"openTime":1600293600000,"open":11012.47,"high":11018.53,"low":10983.87,"close":11013.81,"volume":6.137519,"closeTime":1600294499999},{"openTime":1600294500000,"open":11012.45,"high":11027.49,"low":11005.38,"close":11025,"volume":19.657281,"closeTime":1600295399999},{"openTime":1600295400000,"open":11026.48,"high":11040.94,"low":11015.42,"close":11022.21,"volume":5.323234,"closeTime":1600296299999},{"openTime":1600296300000,"open":11014.98,"high":11025.11,"low":11009.22,"close":11023.57,"volume":3.224559,"closeTime":1600297199999},{"openTime":1600297200000,"open":11016.49,"high":11027.15,"low":10997.14,"close":10997.14,"volume":3.312608,"closeTime":1600298099999},{"openTime":1600298100000,"open":10982.05,"high":10982.05,"low":10961.53,"close":10961.75,"volume":10.429952,"closeTime":1600298999999},{"openTime":1600299000000,"open":10957.64,"high":10975.87,"low":10945.02,"close":10952.53,"volume":17.257435,"closeTime":1600299899999},{"openTime":1600299900000,"open":10953.55,"high":10962.56,"low":10942,"close":10952.23,"volume":3.498917,"closeTime":1600300799999},{"openTime":1600300800000,"open":10943.1,"high":10950.16,"low":10924.46,"close":10939.96,"volume":8.588344,"closeTime":1600301699999},{"openTime":1600301700000,"open":10939.44,"high":10972.7,"low":10939.24,"close":10966.5,"volume":24.014215,"closeTime":1600302599999},{"openTime":1600302600000,"open":10965.1,"high":11046.23,"low":10961.9,"close":11012.15,"volume":24.103099,"closeTime":1600303499999},{"openTime":1600303500000,"open":11022.86,"high":11050,"low":10997.81,"close":10997.81,"volume":12.912362,"closeTime":1600304399999},{"openTime":1600304400000,"open":10999.96,"high":11033.02,"low":10998.4,"close":11014.43,"volume":15.516974,"closeTime":1600305299999},{"openTime":1600305300000,"open":11017.49,"high":11030.06,"low":11004.42,"close":11015.48,"volume":4.045749,"closeTime":1600306199999},{"openTime":1600306200000,"open":11027.16,"high":11027.16,"low":10996.72,"close":11019.62,"volume":7.159322,"closeTime":1600307099999},{"openTime":1600307100000,"open":11009.81,"high":11009.81,"low":10953.5,"close":10960.52,"volume":6.692893,"closeTime":1600307999999},{"openTime":1600308000000,"open":10951.24,"high":10951.24,"low":10907.25,"close":10918.83,"volume":13.471064,"closeTime":1600308899999},{"openTime":1600308900000,"open":10917.02,"high":10931.81,"low":10909.92,"close":10921.05,"volume":22.116291,"closeTime":1600309799999},{"openTime":1600309800000,"open":10920.04,"high":10959.53,"low":10920.04,"close":10940.45,"volume":7.291034,"closeTime":1600310699999},{"openTime":1600310700000,"open":10938.52,"high":10942.95,"low":10922.92,"close":10929.51,"volume":5.82396,"closeTime":1600311599999},{"openTime":1600311600000,"open":10928.27,"high":10938.19,"low":10914.13,"close":10927.72,"volume":14.512046,"closeTime":1600312499999},{"openTime":1600312500000,"open":10919.45,"high":10919.45,"low":10880.17,"close":10890.26,"volume":17.952486,"closeTime":1600313399999},{"openTime":1600313400000,"open":10892.18,"high":10910.8,"low":10886.93,"close":10910.8,"volume":11.731963,"closeTime":1600314299999},{"openTime":1600314300000,"open":10912.67,"high":10912.67,"low":10859.86,"close":10872.12,"volume":14.444665,"closeTime":1600315199999},{"openTime":1600315200000,"open":10865.57,"high":10899.08,"low":10850,"close":10887.71,"volume":13.510117,"closeTime":1600316099999},{"openTime":1600316100000,"open":10884.4,"high":10918.22,"low":10884.4,"close":10910.5,"volume":3.912585,"closeTime":1600316999999},{"openTime":1600317000000,"open":10910.04,"high":10910.04,"low":10895.17,"close":10897.32,"volume":0.492139,"closeTime":1600317899999},{"openTime":1600317900000,"open":10896.78,"high":10909.34,"low":10892.76,"close":10909.34,"volume":0.915035,"closeTime":1600318799999},{"openTime":1600318800000,"open":10904.89,"high":10918.76,"low":10887.46,"close":10902,"volume":12.060423,"closeTime":1600319699999},{"openTime":1600319700000,"open":10901.56,"high":10920.36,"low":10895.85,"close":10908.51,"volume":10.666282,"closeTime":1600320599999},{"openTime":1600320600000,"open":10908.48,"high":10931.02,"low":10908.48,"close":10928.82,"volume":5.287629,"closeTime":1600321499999},{"openTime":1600321500000,"open":10931.02,"high":10932.14,"low":10905.06,"close":10910.01,"volume":15.122701,"closeTime":1600322399999},{"openTime":1600322400000,"open":10915.42,"high":10928.72,"low":10905.57,"close":10905.57,"volume":6.31848,"closeTime":1600323299999},{"openTime":1600323300000,"open":10904.59,"high":10904.59,"low":10865.6,"close":10874.79,"volume":23.014563,"closeTime":1600324199999},{"openTime":1600324200000,"open":10875.06,"high":10875.43,"low":10850,"close":10873.11,"volume":18.917567,"closeTime":1600325099999},{"openTime":1600325100000,"open":10875.68,"high":10892.18,"low":10861.21,"close":10867.39,"volume":13.488922,"closeTime":1600325999999},{"openTime":1600326000000,"open":10863.22,"high":10895.56,"low":10863.1,"close":10893.66,"volume":21.057904,"closeTime":1600326899999},{"openTime":1600326900000,"open":10890.5,"high":10890.5,"low":10864.28,"close":10864.28,"volume":5.522946,"closeTime":1600327799999},{"openTime":1600327800000,"open":10867.22,"high":10867.77,"low":10839.03,"close":10867.74,"volume":39.182535,"closeTime":1600328699999},{"openTime":1600328700000,"open":10869.72,"high":10895.65,"low":10857.91,"close":10882.06,"volume":6.402661,"closeTime":1600329599999},{"openTime":1600329600000,"open":10886.61,"high":10906.34,"low":10882.06,"close":10886.6,"volume":14.699038,"closeTime":1600330499999},{"openTime":1600330500000,"open":10886.95,"high":10894.79,"low":10859.78,"close":10894.79,"volume":16.072921,"closeTime":1600331399999},{"openTime":1600331400000,"open":10888.78,"high":10895.69,"low":10876.99,"close":10881.47,"volume":5.610192,"closeTime":1600332299999},{"openTime":1600332300000,"open":10881.02,"high":10888.68,"low":10860,"close":10862.87,"volume":11.246229,"closeTime":1600333199999},{"openTime":1600333200000,"open":10863.19,"high":10888.81,"low":10859.62,"close":10888.81,"volume":8.856429,"closeTime":1600334099999},{"openTime":1600334100000,"open":10885.48,"high":10893.17,"low":10858.47,"close":10861.39,"volume":19.204123,"closeTime":1600334999999},{"openTime":1600335000000,"open":10859.86,"high":10878.53,"low":10851.3,"close":10878.53,"volume":23.730868,"closeTime":1600335899999},{"openTime":1600335900000,"open":10878.53,"high":10891.27,"low":10874.71,"close":10881.05,"volume":8.919539,"closeTime":1600336799999},{"openTime":1600336800000,"open":10881.05,"high":10885.01,"low":10863.69,"close":10863.69,"volume":1.805266,"closeTime":1600337699999},{"openTime":1600337700000,"open":10859.34,"high":10859.34,"low":10800,"close":10816.38,"volume":45.238154,"closeTime":1600338599999},{"openTime":1600338600000,"open":10812.48,"high":10821.37,"low":10785.09,"close":10801.25,"volume":40.284366,"closeTime":1600339499999},{"openTime":1600339500000,"open":10803.86,"high":10832.22,"low":10780,"close":10825.41,"volume":18.479092,"closeTime":1600340399999},{"openTime":1600340400000,"open":10821.5,"high":10821.5,"low":10802.85,"close":10805.98,"volume":15.279725,"closeTime":1600341299999},{"openTime":1600341300000,"open":10802.74,"high":10834.99,"low":10797.92,"close":10834.99,"volume":9.11677,"closeTime":1600342199999},{"openTime":1600342200000,"open":10834.99,"high":10880.29,"low":10834.99,"close":10868.07,"volume":10.759866,"closeTime":1600343099999},{"openTime":1600343100000,"open":10872.75,"high":10882.73,"low":10857.49,"close":10882.73,"volume":3.710269,"closeTime":1600343999999},{"openTime":1600344000000,"open":10883.45,"high":10885.25,"low":10847.28,"close":10865.74,"volume":19.243643,"closeTime":1600344899999},{"openTime":1600344900000,"open":10856.55,"high":10858.42,"low":10825.63,"close":10829.83,"volume":1.830012,"closeTime":1600345799999},{"openTime":1600345800000,"open":10829.29,"high":10843.8,"low":10820.96,"close":10843.8,"volume":21.822925,"closeTime":1600346699999},{"openTime":1600346700000,"open":10845.22,"high":10845.22,"low":10798.06,"close":10798.06,"volume":8.481818,"closeTime":1600347599999},{"openTime":1600347600000,"open":10807.09,"high":10817.02,"low":10731.56,"close":10765.25,"volume":60.206471,"closeTime":1600348499999},{"openTime":1600348500000,"open":10760.55,"high":10792.09,"low":10753.72,"close":10782.12,"volume":29.922685,"closeTime":1600349399999},{"openTime":1600349400000,"open":10773.59,"high":10790.32,"low":10760.05,"close":10774.94,"volume":6.477362,"closeTime":1600350299999},{"openTime":1600350300000,"open":10776.15,"high":10820.83,"low":10775.16,"close":10814.52,"volume":19.0682,"closeTime":1600351199999},{"openTime":1600351200000,"open":10811.53,"high":10849.97,"low":10803.57,"close":10830.3,"volume":14.078721,"closeTime":1600352099999},{"openTime":1600352100000,"open":10825.7,"high":10834.4,"low":10804.09,"close":10826.47,"volume":33.664414,"closeTime":1600352999999},{"openTime":1600353000000,"open":10821.62,"high":10851.43,"low":10815.86,"close":10851.43,"volume":21.786157,"closeTime":1600353899999},{"openTime":1600353900000,"open":10856.86,"high":10868,"low":10763.96,"close":10834.7,"volume":56.512882,"closeTime":1600354799999},{"openTime":1600354800000,"open":10841.89,"high":10871.01,"low":10834.7,"close":10866.24,"volume":23.537947,"closeTime":1600355699999},{"openTime":1600355700000,"open":10866.24,"high":10874.56,"low":10850.77,"close":10860.41,"volume":19.463998,"closeTime":1600356599999},{"openTime":1600356600000,"open":10861.11,"high":10868.94,"low":10838.93,"close":10840.79,"volume":8.421226,"closeTime":1600357499999},{"openTime":1600357500000,"open":10838.56,"high":10853.01,"low":10835,"close":10835.28,"volume":13.120013,"closeTime":1600358399999},{"openTime":1600358400000,"open":10837,"high":10851.44,"low":10823.02,"close":10823.02,"volume":12.707657,"closeTime":1600359299999},{"openTime":1600359300000,"open":10822.86,"high":10824.7,"low":10794.3,"close":10818.1,"volume":15.653599,"closeTime":1600360199999},{"openTime":1600360200000,"open":10823.91,"high":10831.93,"low":10811.76,"close":10816.71,"volume":9.031161,"closeTime":1600361099999},{"openTime":1600361100000,"open":10815.23,"high":10842.55,"low":10813.29,"close":10839.53,"volume":8.230598,"closeTime":1600361999999},{"openTime":1600362000000,"open":10835.66,"high":10853.74,"low":10835.66,"close":10846.41,"volume":13.996751,"closeTime":1600362899999},{"openTime":1600362900000,"open":10846.41,"high":10865.04,"low":10840.19,"close":10855.68,"volume":7.315253,"closeTime":1600363799999},{"openTime":1600363800000,"open":10855.68,"high":10855.68,"low":10839.62,"close":10849.31,"volume":11.166559,"closeTime":1600364699999},{"openTime":1600364700000,"open":10851.89,"high":10865.66,"low":10840.77,"close":10856.68,"volume":42.600502,"closeTime":1600365599999},{"openTime":1600365600000,"open":10864.32,"high":10910.69,"low":10861.64,"close":10907.78,"volume":33.868395,"closeTime":1600366499999},{"openTime":1600366500000,"open":10902.18,"high":10916.06,"low":10893.75,"close":10906.23,"volume":7.279903,"closeTime":1600367399999},{"openTime":1600367400000,"open":10906.23,"high":10921.09,"low":10895.65,"close":10910.48,"volume":11.481211,"closeTime":1600368299999},{"openTime":1600368300000,"open":10910.48,"high":10921.4,"low":10900,"close":10909,"volume":6.738668,"closeTime":1600369199999},{"openTime":1600369200000,"open":10910.28,"high":10918,"low":10889.38,"close":10906.53,"volume":8.190874,"closeTime":1600370099999},{"openTime":1600370100000,"open":10909.16,"high":10913.75,"low":10896.77,"close":10898,"volume":6.497771,"closeTime":1600370999999},{"openTime":1600371000000,"open":10896.34,"high":10925.83,"low":10894.56,"close":10914.38,"volume":13.813729,"closeTime":1600371899999},{"openTime":1600371900000,"open":10919.7,"high":10928.29,"low":10916.29,"close":10923.58,"volume":7.530214,"closeTime":1600372799999},{"openTime":1600372800000,"open":10924.23,"high":10936.44,"low":10914.46,"close":10924.34,"volume":10.470731,"closeTime":1600373699999},{"openTime":1600373700000,"open":10926.73,"high":10931.29,"low":10913.2,"close":10915.63,"volume":2.556989,"closeTime":1600374599999},{"openTime":1600374600000,"open":10916.8,"high":10925.97,"low":10915.09,"close":10918,"volume":4.906871,"closeTime":1600375499999},{"openTime":1600375500000,"open":10919.77,"high":10937.36,"low":10917.47,"close":10930.89,"volume":5.517428,"closeTime":1600376399999},{"openTime":1600376400000,"open":10935.64,"high":10952.02,"low":10935.64,"close":10951.56,"volume":13.799239,"closeTime":1600377299999},{"openTime":1600377300000,"open":10937.79,"high":10937.79,"low":10922.18,"close":10923.3,"volume":7.050509,"closeTime":1600378199999},{"openTime":1600378200000,"open":10927.05,"high":10972.35,"low":10927.05,"close":10958.84,"volume":10.079139,"closeTime":1600379099999},{"openTime":1600379100000,"open":10955.96,"high":10962.34,"low":10953.03,"close":10960.65,"volume":7.664064,"closeTime":1600379999999},{"openTime":1600380000000,"open":10962.94,"high":10968.16,"low":10924.61,"close":10934.67,"volume":20.930786,"closeTime":1600380899999},{"openTime":1600380900000,"open":10941.7,"high":10950.21,"low":10918.83,"close":10944.13,"volume":24.478254,"closeTime":1600381799999},{"openTime":1600381800000,"open":10944.13,"high":10948.05,"low":10919.9,"close":10919.9,"volume":4.178098,"closeTime":1600382699999},{"openTime":1600382700000,"open":10920.35,"high":10927.42,"low":10908.92,"close":10924.45,"volume":7.767367,"closeTime":1600383599999},{"openTime":1600383600000,"open":10918.8,"high":10935.55,"low":10918.79,"close":10927.89,"volume":4.614221,"closeTime":1600384499999},{"openTime":1600384500000,"open":10927.64,"high":10935.23,"low":10919.17,"close":10929.02,"volume":10.145586,"closeTime":1600385399999},{"openTime":1600385400000,"open":10928.31,"high":10938.72,"low":10924.73,"close":10937.19,"volume":3.588703,"closeTime":1600386299999},{"openTime":1600386300000,"open":10939,"high":10941.59,"low":10925,"close":10938.92,"volume":4.825999,"closeTime":1600387199999},{"openTime":1600387200000,"open":10940.51,"high":10958.38,"low":10937.84,"close":10956.41,"volume":4.37149,"closeTime":1600388099999},{"openTime":1600388100000,"open":10947.63,"high":10947.63,"low":10897.8,"close":10897.98,"volume":16.154732,"closeTime":1600388999999},{"openTime":1600389000000,"open":10897.95,"high":10904.23,"low":10890.01,"close":10892.05,"volume":4.514365,"closeTime":1600389899999},{"openTime":1600389900000,"open":10897.79,"high":10905.67,"low":10885.99,"close":10905.67,"volume":2.530861,"closeTime":1600390799999},{"openTime":1600390800000,"open":10905.67,"high":10923.72,"low":10899.61,"close":10902.39,"volume":26.383593,"closeTime":1600391699999},{"openTime":1600391700000,"open":10900.15,"high":10916.37,"low":10892.37,"close":10904.25,"volume":3.242995,"closeTime":1600392599999},{"openTime":1600392600000,"open":10901.96,"high":10905.45,"low":10890.85,"close":10897.72,"volume":4.049235,"closeTime":1600393499999},{"openTime":1600393500000,"open":10897.17,"high":10909.33,"low":10895.5,"close":10897.92,"volume":6.867579,"closeTime":1600394399999},{"openTime":1600394400000,"open":10903.84,"high":10921.6,"low":10903.83,"close":10913.94,"volume":3.379749,"closeTime":1600395299999},{"openTime":1600395300000,"open":10912.79,"high":10937.59,"low":10905.81,"close":10926,"volume":10.236278,"closeTime":1600396199999},{"openTime":1600396200000,"open":10930.77,"high":10932.02,"low":10918.7,"close":10928.74,"volume":3.771613,"closeTime":1600397099999},{"openTime":1600397100000,"open":10923.72,"high":10936.45,"low":10914.1,"close":10919.4,"volume":1.596216,"closeTime":1600397999999},{"openTime":1600398000000,"open":10919.4,"high":10930.52,"low":10918.61,"close":10929.23,"volume":7.958511,"closeTime":1600398899999},{"openTime":1600398900000,"open":10931.25,"high":10935.3,"low":10929,"close":10935.3,"volume":0.634342,"closeTime":1600399799999},{"openTime":1600399800000,"open":10933.73,"high":10940.2,"low":10928.71,"close":10937.97,"volume":1.730941,"closeTime":1600400699999},{"openTime":1600400700000,"open":10940.2,"high":10940.2,"low":10921.36,"close":10921.36,"volume":2.248424,"closeTime":1600401599999},{"openTime":1600401600000,"open":10920.02,"high":10922,"low":10878.85,"close":10896.62,"volume":27.261445,"closeTime":1600402499999},{"openTime":1600402500000,"open":10893.02,"high":10906.96,"low":10884.05,"close":10892.78,"volume":10.045752,"closeTime":1600403399999},{"openTime":1600403400000,"open":10896.75,"high":10920.64,"low":10896.75,"close":10908.77,"volume":1.596055,"closeTime":1600404299999},{"openTime":1600404300000,"open":10902.46,"high":10907.99,"low":10891.19,"close":10907.99,"volume":7.008226,"closeTime":1600405199999},{"openTime":1600405200000,"open":10902.39,"high":10912.23,"low":10893.63,"close":10910.48,"volume":12.35989,"closeTime":1600406099999},{"openTime":1600406100000,"open":10910.48,"high":10923.28,"low":10910.48,"close":10922.32,"volume":4.84875,"closeTime":1600406999999},{"openTime":1600407000000,"open":10921.55,"high":10926.1,"low":10913.55,"close":10919.12,"volume":4.347213,"closeTime":1600407899999},{"openTime":1600407900000,"open":10922.65,"high":10928.65,"low":10920.04,"close":10927.16,"volume":6.433608,"closeTime":1600408799999},{"openTime":1600408800000,"open":10928.44,"high":10934.08,"low":10912.98,"close":10916.12,"volume":7.824581,"closeTime":1600409699999},{"openTime":1600409700000,"open":10912.82,"high":10915,"low":10899.01,"close":10912.04,"volume":5.592998,"closeTime":1600410599999},{"openTime":1600410600000,"open":10915.51,"high":10946.72,"low":10915.51,"close":10942.83,"volume":4.866866,"closeTime":1600411499999},{"openTime":1600411500000,"open":10947.39,"high":10991,"low":10939.4,"close":10967.79,"volume":27.381728,"closeTime":1600412399999},{"openTime":1600412400000,"open":10963.87,"high":10968.32,"low":10948.14,"close":10953.52,"volume":12.030093,"closeTime":1600413299999},{"openTime":1600413300000,"open":10948.83,"high":10952.79,"low":10939.22,"close":10946.6,"volume":12.779586,"closeTime":1600414199999},{"openTime":1600414200000,"open":10948.51,"high":10958.3,"low":10938.61,"close":10958.3,"volume":3.079941,"closeTime":1600415099999},{"openTime":1600415100000,"open":10958.3,"high":10962.34,"low":10950.15,"close":10953.87,"volume":3.107673,"closeTime":1600415999999},{"openTime":1600416000000,"open":10954.39,"high":10965.59,"low":10932,"close":10932,"volume":17.156449,"closeTime":1600416899999},{"openTime":1600416900000,"open":10932,"high":10951.67,"low":10927.98,"close":10935.78,"volume":2.725056,"closeTime":1600417799999},{"openTime":1600417800000,"open":10939.87,"high":10961.07,"low":10931.58,"close":10951.7,"volume":16.127272,"closeTime":1600418699999},{"openTime":1600418700000,"open":10956.11,"high":10961.47,"low":10940.82,"close":10959.53,"volume":8.587115,"closeTime":1600419599999},{"openTime":1600419600000,"open":10956.47,"high":10974.93,"low":10954.8,"close":10974.93,"volume":6.92312,"closeTime":1600420499999},{"openTime":1600420500000,"open":10970.96,"high":11005.68,"low":10968.96,"close":10988.01,"volume":27.852818,"closeTime":1600421399999},{"openTime":1600421400000,"open":10987.38,"high":11028.44,"low":10981.05,"close":11015.42,"volume":27.496056,"closeTime":1600422299999},{"openTime":1600422300000,"open":11018.34,"high":11043.36,"low":11001.94,"close":11010.28,"volume":7.906917,"closeTime":1600423199999},{"openTime":1600423200000,"open":11010.28,"high":11019.02,"low":10990.34,"close":11010.54,"volume":8.74101,"closeTime":1600424099999},{"openTime":1600424100000,"open":11012.71,"high":11012.92,"low":10996.72,"close":10998.63,"volume":4.03549,"closeTime":1600424999999},{"openTime":1600425000000,"open":10995.93,"high":11008.53,"low":10980.52,"close":10983.38,"volume":2.040493,"closeTime":1600425899999},{"openTime":1600425900000,"open":10981.63,"high":10987.23,"low":10970.82,"close":10971.49,"volume":9.986972,"closeTime":1600426799999},{"openTime":1600426800000,"open":10976.21,"high":11000.57,"low":10976.21,"close":10998.7,"volume":9.560647,"closeTime":1600427699999},{"openTime":1600427700000,"open":10992.87,"high":11001.91,"low":10990.23,"close":10991.2,"volume":9.12305,"closeTime":1600428599999},{"openTime":1600428600000,"open":10991.61,"high":10991.81,"low":10975.21,"close":10987.01,"volume":6.271442,"closeTime":1600429499999},{"openTime":1600429500000,"open":10987.82,"high":10995.18,"low":10967.65,"close":10974.7,"volume":8.76167,"closeTime":1600430399999},{"openTime":1600430400000,"open":10977.5,"high":10989.94,"low":10971.65,"close":10978.35,"volume":7.57147,"closeTime":1600431299999},{"openTime":1600431300000,"open":10970.01,"high":10975.5,"low":10956.2,"close":10968.72,"volume":12.610988,"closeTime":1600432199999},{"openTime":1600432200000,"open":10969.79,"high":10988.25,"low":10958.76,"close":10982.79,"volume":13.248084,"closeTime":1600433099999},{"openTime":1600433100000,"open":10981.63,"high":10996.14,"low":10976.82,"close":10987.77,"volume":5.546111,"closeTime":1600433999999},{"openTime":1600434000000,"open":10989.63,"high":11004.17,"low":10986.05,"close":10991.6,"volume":13.284962,"closeTime":1600434899999},{"openTime":1600434900000,"open":10991.6,"high":11001.7,"low":10971.04,"close":10971.04,"volume":10.421291,"closeTime":1600435799999},{"openTime":1600435800000,"open":10970.97,"high":10971.23,"low":10956.78,"close":10971.22,"volume":3.927134,"closeTime":1600436699999},{"openTime":1600436700000,"open":10964.45,"high":10964.82,"low":10907.1,"close":10917,"volume":20.2513,"closeTime":1600437599999},{"openTime":1600437600000,"open":10910.97,"high":10943.9,"low":10905.01,"close":10933.49,"volume":8.074262,"closeTime":1600438499999},{"openTime":1600438500000,"open":10950.61,"high":10956.26,"low":10930.98,"close":10933.28,"volume":4.997161,"closeTime":1600439399999},{"openTime":1600439400000,"open":10928.41,"high":10949.5,"low":10928.41,"close":10948.36,"volume":5.501567,"closeTime":1600440299999},{"openTime":1600440300000,"open":10946.71,"high":10953.96,"low":10937.28,"close":10945.29,"volume":5.588479,"closeTime":1600441199999},{"openTime":1600441200000,"open":10944,"high":10944,"low":10924,"close":10924.53,"volume":1.465488,"closeTime":1600442099999},{"openTime":1600442100000,"open":10925.37,"high":10928.65,"low":10870.07,"close":10889.85,"volume":20.18577,"closeTime":1600442999999},{"openTime":1600443000000,"open":10886.33,"high":10895.02,"low":10870,"close":10889.62,"volume":5.130782,"closeTime":1600443899999},{"openTime":1600443900000,"open":10882.76,"high":10909.11,"low":10881.19,"close":10902.37,"volume":5.200518,"closeTime":1600444799999},{"openTime":1600444800000,"open":10889.13,"high":10899.92,"low":10838.92,"close":10847.87,"volume":11.360952,"closeTime":1600445699999},{"openTime":1600445700000,"open":10847.87,"high":10878.39,"low":10830.08,"close":10867.15,"volume":9.391256,"closeTime":1600446599999},{"openTime":1600446600000,"open":10866.3,"high":10891.33,"low":10861.87,"close":10885.99,"volume":8.885749,"closeTime":1600447499999},{"openTime":1600447500000,"open":10892.76,"high":10892.85,"low":10854.5,"close":10882.1,"volume":48.515473,"closeTime":1600448399999},{"openTime":1600448400000,"open":10877.62,"high":10899.05,"low":10858.59,"close":10898.2,"volume":116.271693,"closeTime":1600449299999},{"openTime":1600449300000,"open":10894,"high":10899.42,"low":10856.42,"close":10859.51,"volume":33.405322,"closeTime":1600450199999},{"openTime":1600450200000,"open":10854.69,"high":10854.69,"low":10811.66,"close":10829.14,"volume":235.834931,"closeTime":1600451099999},{"openTime":1600451100000,"open":10833,"high":10845.84,"low":10821.5,"close":10836.74,"volume":17.741057,"closeTime":1600451999999},{"openTime":1600452000000,"open":10833.06,"high":10844.56,"low":10806,"close":10844.56,"volume":15.083316,"closeTime":1600452899999},{"openTime":1600452900000,"open":10841.68,"high":10855.91,"low":10836.56,"close":10848.08,"volume":13.752167,"closeTime":1600453799999},{"openTime":1600453800000,"open":10850.34,"high":10877.8,"low":10850.34,"close":10867.71,"volume":26.443401,"closeTime":1600454699999},{"openTime":1600454700000,"open":10860,"high":10875.47,"low":10854.03,"close":10859.49,"volume":3.570753,"closeTime":1600455599999},{"openTime":1600455600000,"open":10855.34,"high":10875.6,"low":10842.93,"close":10866.44,"volume":3.595713,"closeTime":1600456499999},{"openTime":1600456500000,"open":10865.9,"high":10871.27,"low":10853.59,"close":10859.25,"volume":2.701772,"closeTime":1600457399999},{"openTime":1600457400000,"open":10862.9,"high":10871.17,"low":10856.65,"close":10868.19,"volume":6.529627,"closeTime":1600458299999},{"openTime":1600458300000,"open":10867.11,"high":10876.82,"low":10856.11,"close":10871.01,"volume":3.176982,"closeTime":1600459199999},{"openTime":1600459200000,"open":10865.3,"high":10865.3,"low":10853.53,"close":10853.85,"volume":12.347668,"closeTime":1600460099999},{"openTime":1600460100000,"open":10856.15,"high":10904.61,"low":10854.83,"close":10898.04,"volume":11.503213,"closeTime":1600460999999},{"openTime":1600461000000,"open":10894.57,"high":10899.58,"low":10883.74,"close":10891.38,"volume":4.717605,"closeTime":1600461899999},{"openTime":1600461900000,"open":10892.06,"high":10893.84,"low":10880.9,"close":10890.03,"volume":11.056688,"closeTime":1600462799999},{"openTime":1600462800000,"open":10885.07,"high":10901.78,"low":10884.5,"close":10884.5,"volume":5.020682,"closeTime":1600463699999},{"openTime":1600463700000,"open":10883.96,"high":10893.61,"low":10877.79,"close":10893.61,"volume":5.655483,"closeTime":1600464599999},{"openTime":1600464600000,"open":10889.7,"high":10919.58,"low":10886.98,"close":10919.58,"volume":4.101771,"closeTime":1600465499999},{"openTime":1600465500000,"open":10919.34,"high":10941.84,"low":10914.33,"close":10941.84,"volume":6.651898,"closeTime":1600466399999},{"openTime":1600466400000,"open":10944.1,"high":10948.58,"low":10931.48,"close":10931.48,"volume":9.802876,"closeTime":1600467299999},{"openTime":1600467300000,"open":10936.56,"high":10940.31,"low":10908.41,"close":10923.58,"volume":21.236519,"closeTime":1600468199999},{"openTime":1600468200000,"open":10924.28,"high":10932.63,"low":10923.68,"close":10927.88,"volume":1.708129,"closeTime":1600469099999},{"openTime":1600469100000,"open":10924.53,"high":10936.89,"low":10920.74,"close":10934.04,"volume":1.605869,"closeTime":1600469999999},{"openTime":1600470000000,"open":10933.2,"high":10940.64,"low":10910.48,"close":10915.13,"volume":13.33577,"closeTime":1600470899999},{"openTime":1600470900000,"open":10918.49,"high":10918.49,"low":10891.31,"close":10891.31,"volume":5.277074,"closeTime":1600471799999},{"openTime":1600471800000,"open":10889.23,"high":10916.92,"low":10889.2,"close":10913.56,"volume":8.69974,"closeTime":1600472699999},{"openTime":1600472700000,"open":10914,"high":10932.57,"low":10914,"close":10932.57,"volume":4.207681,"closeTime":1600473599999},{"openTime":1600473600000,"open":10936.97,"high":10944.27,"low":10931.85,"close":10938.37,"volume":3.489522,"closeTime":1600474499999},{"openTime":1600474500000,"open":10941.13,"high":10969.44,"low":10934.92,"close":10965.16,"volume":5.834748,"closeTime":1600475399999},{"openTime":1600475400000,"open":10969.07,"high":10976.67,"low":10951.47,"close":10962.37,"volume":24.981978,"closeTime":1600476299999},{"openTime":1600476300000,"open":10959.1,"high":10975.09,"low":10957.48,"close":10973.85,"volume":4.02308,"closeTime":1600477199999},{"openTime":1600477200000,"open":10974.7,"high":10976.68,"low":10937.08,"close":10937.08,"volume":8.939362,"closeTime":1600478099999},{"openTime":1600478100000,"open":10944.36,"high":10957.32,"low":10941.08,"close":10950.25,"volume":14.807518,"closeTime":1600478999999},{"openTime":1600479000000,"open":10950.59,"high":10964.11,"low":10940,"close":10943.73,"volume":8.580479,"closeTime":1600479899999},{"openTime":1600479900000,"open":10945.59,"high":10951.05,"low":10941.51,"close":10948.5,"volume":2.122541,"closeTime":1600480799999},{"openTime":1600480800000,"open":10960.27,"high":10965.44,"low":10953.86,"close":10965.27,"volume":2.467085,"closeTime":1600481699999},{"openTime":1600481700000,"open":10964.83,"high":10964.83,"low":10953.86,"close":10953.98,"volume":5.422299,"closeTime":1600482599999},{"openTime":1600482600000,"open":10958.42,"high":10966.88,"low":10949.89,"close":10949.89,"volume":2.160481,"closeTime":1600483499999},{"openTime":1600483500000,"open":10952.71,"high":10972.83,"low":10943.71,"close":10972.83,"volume":5.474732,"closeTime":1600484399999},{"openTime":1600484400000,"open":10974.11,"high":10979.47,"low":10966.7,"close":10973.77,"volume":1.482514,"closeTime":1600485299999},{"openTime":1600485300000,"open":10974.19,"high":10977.14,"low":10953.41,"close":10958.83,"volume":4.538737,"closeTime":1600486199999},{"openTime":1600486200000,"open":10958.29,"high":10963.36,"low":10949.72,"close":10953.23,"volume":0.802605,"closeTime":1600487099999},{"openTime":1600487100000,"open":10957,"high":10976.09,"low":10950,"close":10976.09,"volume":1.616493,"closeTime":1600487999999},{"openTime":1600488000000,"open":10979.99,"high":10982.94,"low":10953.46,"close":10968.73,"volume":12.738962,"closeTime":1600488899999},{"openTime":1600488900000,"open":10967.25,"high":10972.42,"low":10944.5,"close":10969.64,"volume":17.188613,"closeTime":1600489799999},{"openTime":1600489800000,"open":10965.84,"high":10965.84,"low":10948.44,"close":10957.25,"volume":8.146415,"closeTime":1600490699999},{"openTime":1600490700000,"open":10954.63,"high":10973.24,"low":10954.63,"close":10957.53,"volume":9.165552,"closeTime":1600491599999},{"openTime":1600491600000,"open":10960.88,"high":10962.54,"low":10939.17,"close":10942.11,"volume":9.066871,"closeTime":1600492499999},{"openTime":1600492500000,"open":10941.76,"high":10951.44,"low":10933.61,"close":10947.26,"volume":5.702736,"closeTime":1600493399999},{"openTime":1600493400000,"open":10944.74,"high":10947.68,"low":10937.83,"close":10943.2,"volume":1.932943,"closeTime":1600494299999},{"openTime":1600494300000,"open":10942.97,"high":10942.97,"low":10924.15,"close":10931.34,"volume":7.123178,"closeTime":1600495199999},{"openTime":1600495200000,"open":10933.99,"high":10941.72,"low":10930.8,"close":10941.57,"volume":4.037078,"closeTime":1600496099999},{"openTime":1600496100000,"open":10943.52,"high":10949.64,"low":10931.36,"close":10931.93,"volume":4.569905,"closeTime":1600496999999},{"openTime":1600497000000,"open":10934,"high":10947.64,"low":10929.79,"close":10942.63,"volume":2.344674,"closeTime":1600497899999},{"openTime":1600497900000,"open":10947.64,"high":10948.56,"low":10934.15,"close":10944.82,"volume":1.645254,"closeTime":1600498799999},{"openTime":1600498800000,"open":10946.37,"high":10948.13,"low":10936.5,"close":10945.94,"volume":2.439812,"closeTime":1600499699999},{"openTime":1600499700000,"open":10944.79,"high":10945.45,"low":10906.01,"close":10916.51,"volume":6.427971,"closeTime":1600500599999},{"openTime":1600500600000,"open":10915.36,"high":10927.85,"low":10899.75,"close":10918.23,"volume":2.439962,"closeTime":1600501499999},{"openTime":1600501500000,"open":10919.54,"high":10923.31,"low":10904.99,"close":10904.99,"volume":0.605305,"closeTime":1600502399999},{"openTime":1600502400000,"open":10909.18,"high":10912.07,"low":10889.83,"close":10891.15,"volume":2.34334,"closeTime":1600503299999},{"openTime":1600503300000,"open":10893.4,"high":10899.9,"low":10893.4,"close":10897.96,"volume":1.499135,"closeTime":1600504199999},{"openTime":1600504200000,"open":10899.24,"high":10921.92,"low":10899.24,"close":10921.92,"volume":1.028676,"closeTime":1600505099999},{"openTime":1600505100000,"open":10921.92,"high":10928.53,"low":10916.71,"close":10926.97,"volume":0.995346,"closeTime":1600505999999},{"openTime":1600506000000,"open":10927.76,"high":10936,"low":10921,"close":10932.27,"volume":0.549265,"closeTime":1600506899999},{"openTime":1600506900000,"open":10934.38,"high":10945,"low":10933.18,"close":10941.97,"volume":1.34878,"closeTime":1600507799999},{"openTime":1600507800000,"open":10940.37,"high":10962.81,"low":10940.27,"close":10962.81,"volume":2.738188,"closeTime":1600508699999},{"openTime":1600508700000,"open":10960.99,"high":10960.99,"low":10942.11,"close":10944.82,"volume":2.598653,"closeTime":1600509599999},{"openTime":1600509600000,"open":10945.02,"high":10948.74,"low":10936.09,"close":10942.83,"volume":4.195791,"closeTime":1600510499999},{"openTime":1600510500000,"open":10943.31,"high":10956.4,"low":10940.58,"close":10945.36,"volume":1.291957,"closeTime":1600511399999},{"openTime":1600511400000,"open":10952.59,"high":10953.12,"low":10934.63,"close":10934.63,"volume":1.069244,"closeTime":1600512299999},{"openTime":1600512300000,"open":10937.03,"high":10992.49,"low":10934.63,"close":10992.49,"volume":12.0111,"closeTime":1600513199999},{"openTime":1600513200000,"open":10992.8,"high":11006.73,"low":10970.22,"close":10990.22,"volume":13.084884,"closeTime":1600514099999},{"openTime":1600514100000,"open":10990.77,"high":11043.82,"low":10981.7,"close":11020.29,"volume":18.463772,"closeTime":1600514999999},{"openTime":1600515000000,"open":11016.83,"high":11031.41,"low":11014.94,"close":11022.6,"volume":7.172243,"closeTime":1600515899999},{"openTime":1600515900000,"open":11027.99,"high":11156.39,"low":11027.99,"close":11141,"volume":46.289982,"closeTime":1600516799999},{"openTime":1600516800000,"open":11149.51,"high":11179.11,"low":11052.76,"close":11085.29,"volume":42.729051,"closeTime":1600517699999},{"openTime":1600517700000,"open":11087.5,"high":11091.51,"low":11055.58,"close":11078.21,"volume":7.890064,"closeTime":1600518599999},{"openTime":1600518600000,"open":11086.05,"high":11120.37,"low":11086.05,"close":11099.42,"volume":2.848026,"closeTime":1600519499999},{"openTime":1600519500000,"open":11098.58,"high":11106.65,"low":11086.18,"close":11106.65,"volume":2.050103,"closeTime":1600520399999},{"openTime":1600520400000,"open":11105,"high":11132.88,"low":11088.69,"close":11093.4,"volume":3.792549,"closeTime":1600521299999},{"openTime":1600521300000,"open":11090.23,"high":11102.7,"low":11075.05,"close":11091.5,"volume":5.11071,"closeTime":1600522199999},{"openTime":1600522200000,"open":11094.7,"high":11111.61,"low":11094.7,"close":11100.97,"volume":3.581596,"closeTime":1600523099999},{"openTime":1600523100000,"open":11093.79,"high":11109.6,"low":11087.79,"close":11104.47,"volume":7.239302,"closeTime":1600523999999},{"openTime":1600524000000,"open":11104.47,"high":11106.05,"low":11092.01,"close":11094.64,"volume":13.487184,"closeTime":1600524899999},{"openTime":1600524900000,"open":11095.25,"high":11097.4,"low":11073.08,"close":11075.06,"volume":7.48208,"closeTime":1600525799999},{"openTime":1600525800000,"open":11074,"high":11080,"low":11057,"close":11065.78,"volume":13.885958,"closeTime":1600526699999},{"openTime":1600526700000,"open":11059.53,"high":11080.84,"low":11050,"close":11075.79,"volume":4.908841,"closeTime":1600527599999},{"openTime":1600527600000,"open":11081.46,"high":11084.24,"low":11068.04,"close":11068.07,"volume":1.172839,"closeTime":1600528499999},{"openTime":1600528500000,"open":11072.8,"high":11073.18,"low":11051.1,"close":11067.1,"volume":8.236636,"closeTime":1600529399999},{"openTime":1600529400000,"open":11058.39,"high":11075.43,"low":11058.39,"close":11067.55,"volume":8.560392,"closeTime":1600530299999},{"openTime":1600530300000,"open":11067.18,"high":11104.47,"low":11067.18,"close":11091.49,"volume":12.167375,"closeTime":1600531199999},{"openTime":1600531200000,"open":11102.48,"high":11102.48,"low":11065.28,"close":11094.35,"volume":9.123156,"closeTime":1600532099999},{"openTime":1600532100000,"open":11094.35,"high":11118.7,"low":11070.78,"close":11073.41,"volume":5.841126,"closeTime":1600532999999},{"openTime":1600533000000,"open":11072.92,"high":11076.72,"low":11068.11,"close":11069.05,"volume":1.344343,"closeTime":1600533899999},{"openTime":1600533900000,"open":11069.05,"high":11069.05,"low":11054.74,"close":11057.42,"volume":5.045126,"closeTime":1600534799999},{"openTime":1600534800000,"open":11062.39,"high":11078.25,"low":11062.39,"close":11072.23,"volume":4.248168,"closeTime":1600535699999},{"openTime":1600535700000,"open":11072.61,"high":11099.32,"low":11072.24,"close":11087.5,"volume":15.177692,"closeTime":1600536599999},{"openTime":1600536600000,"open":11087.66,"high":11088.77,"low":11075.5,"close":11076.88,"volume":3.772245,"closeTime":1600537499999},{"openTime":1600537500000,"open":11078.29,"high":11081.53,"low":11062.4,"close":11070.24,"volume":4.099961,"closeTime":1600538399999},{"openTime":1600538400000,"open":11067.08,"high":11069.32,"low":11031.26,"close":11040.85,"volume":6.066763,"closeTime":1600539299999},{"openTime":1600539300000,"open":11031.63,"high":11042.15,"low":11014.25,"close":11039.8,"volume":1.878902,"closeTime":1600540199999},{"openTime":1600540200000,"open":11022.11,"high":11049.76,"low":11013.55,"close":11043.14,"volume":4.586844,"closeTime":1600541099999},{"openTime":1600541100000,"open":11048.8,"high":11053.88,"low":11041.29,"close":11045.62,"volume":5.154424,"closeTime":1600541999999},{"openTime":1600542000000,"open":11050.56,"high":11051.48,"low":11035.14,"close":11048.24,"volume":4.260266,"closeTime":1600542899999},{"openTime":1600542900000,"open":11049.12,"high":11070.12,"low":11046.57,"close":11060.25,"volume":13.363149,"closeTime":1600543799999},{"openTime":1600543800000,"open":11065.06,"high":11067.19,"low":11058.72,"close":11060.55,"volume":2.165787,"closeTime":1600544699999},{"openTime":1600544700000,"open":11065.19,"high":11067.93,"low":11050.44,"close":11054.47,"volume":0.617527,"closeTime":1600545599999},{"openTime":1600545600000,"open":11053.33,"high":11053.81,"low":11043.4,"close":11052.81,"volume":1.855828,"closeTime":1600546499999},{"openTime":1600546500000,"open":11045.86,"high":11056.94,"low":11044.83,"close":11056.78,"volume":1.134192,"closeTime":1600547399999},{"openTime":1600547400000,"open":11059.28,"high":11077.38,"low":11059.28,"close":11075.76,"volume":5.542308,"closeTime":1600548299999},{"openTime":1600548300000,"open":11075.76,"high":11089.5,"low":11068.69,"close":11089.49,"volume":6.358252,"closeTime":1600549199999},{"openTime":1600549200000,"open":11085.24,"high":11087.19,"low":11059.59,"close":11059.59,"volume":7.638788,"closeTime":1600550099999},{"openTime":1600550100000,"open":11061.08,"high":11064.62,"low":11051.07,"close":11064.55,"volume":2.201397,"closeTime":1600550999999},{"openTime":1600551000000,"open":11060.76,"high":11060.76,"low":11038.88,"close":11039.62,"volume":3.955878,"closeTime":1600551899999},{"openTime":1600551900000,"open":11036.03,"high":11051,"low":11025.8,"close":11051,"volume":4.746691,"closeTime":1600552799999},{"openTime":1600552800000,"open":11050.87,"high":11050.87,"low":11024.92,"close":11038.26,"volume":1.676638,"closeTime":1600553699999},{"openTime":1600553700000,"open":11038.71,"high":11054.18,"low":11038.31,"close":11052.37,"volume":2.052874,"closeTime":1600554599999},{"openTime":1600554600000,"open":11051.13,"high":11054.75,"low":11046.42,"close":11046.42,"volume":0.663683,"closeTime":1600555499999},{"openTime":1600555500000,"open":11047.14,"high":11069.06,"low":11047.14,"close":11066.96,"volume":3.910387,"closeTime":1600556399999},{"openTime":1600556400000,"open":11045.8,"high":11047.05,"low":11042.88,"close":11047.05,"volume":0.224979,"closeTime":1600557299999},{"openTime":1600557300000,"open":11057.83,"high":11071.92,"low":11057.83,"close":11071.92,"volume":2.627997,"closeTime":1600558199999},{"openTime":1600558200000,"open":11067,"high":11074.05,"low":11067,"close":11069.55,"volume":1.997055,"closeTime":1600559099999},{"openTime":1600559100000,"open":11070.15,"high":11088.04,"low":11070.15,"close":11076.61,"volume":0.559475,"closeTime":1600559999999},{"openTime":1600560000000,"open":11081.22,"high":11083.12,"low":11057.62,"close":11060.18,"volume":1.732318,"closeTime":1600560899999},{"openTime":1600560900000,"open":11063.69,"high":11067.03,"low":11051.67,"close":11055.32,"volume":1.056265,"closeTime":1600561799999},{"openTime":1600561800000,"open":11051.92,"high":11057.1,"low":11044.83,"close":11045.68,"volume":0.314768,"closeTime":1600562699999},{"openTime":1600562700000,"open":11047.89,"high":11067.13,"low":11044.26,"close":11053.93,"volume":4.452431,"closeTime":1600563599999},{"openTime":1600563600000,"open":11049.99,"high":11049.99,"low":10961.53,"close":10985.41,"volume":51.537158,"closeTime":1600564499999},{"openTime":1600564500000,"open":10980.05,"high":10991.13,"low":10970.43,"close":10975.59,"volume":2.882558,"closeTime":1600565399999},{"openTime":1600565400000,"open":10970.09,"high":10986.65,"low":10957.46,"close":10970.97,"volume":12.317407,"closeTime":1600566299999},{"openTime":1600566300000,"open":10969.49,"high":10973.83,"low":10921.75,"close":10941.45,"volume":5.785131,"closeTime":1600567199999},{"openTime":1600567200000,"open":10934.37,"high":10956.68,"low":10911.43,"close":10952.71,"volume":8.129916,"closeTime":1600568099999},{"openTime":1600568100000,"open":10952.55,"high":10959.77,"low":10935.89,"close":10945.68,"volume":16.159442,"closeTime":1600568999999},{"openTime":1600569000000,"open":10945.68,"high":10955.99,"low":10933.69,"close":10933.69,"volume":9.380129,"closeTime":1600569899999},{"openTime":1600569900000,"open":10930.24,"high":10946.07,"low":10908.7,"close":10918.07,"volume":9.399479,"closeTime":1600570799999},{"openTime":1600570800000,"open":10912.06,"high":10941.34,"low":10897.93,"close":10928.62,"volume":8.282461,"closeTime":1600571699999},{"openTime":1600571700000,"open":10933.82,"high":10944.83,"low":10930.3,"close":10940.02,"volume":4.756233,"closeTime":1600572599999},{"openTime":1600572600000,"open":10936.29,"high":10954.1,"low":10934.65,"close":10943.17,"volume":0.47559,"closeTime":1600573499999},{"openTime":1600573500000,"open":10943.52,"high":10947.45,"low":10937.21,"close":10943.87,"volume":0.979907,"closeTime":1600574399999},{"openTime":1600574400000,"open":10942.47,"high":10949.67,"low":10935.31,"close":10949.67,"volume":1.401791,"closeTime":1600575299999},{"openTime":1600575300000,"open":10952.45,"high":10975.86,"low":10945.43,"close":10974.03,"volume":2.490244,"closeTime":1600576199999},{"openTime":1600576200000,"open":10965,"high":10973.18,"low":10952.87,"close":10952.87,"volume":13.003711,"closeTime":1600577099999},{"openTime":1600577100000,"open":10952.52,"high":10966.03,"low":10952.52,"close":10962.94,"volume":1.178928,"closeTime":1600577999999},{"openTime":1600578000000,"open":10964,"high":10964,"low":10944.45,"close":10944.45,"volume":14.842558,"closeTime":1600578899999},{"openTime":1600578900000,"open":10942.87,"high":10952.48,"low":10936.13,"close":10952.02,"volume":1.677845,"closeTime":1600579799999},{"openTime":1600579800000,"open":10948.66,"high":10948.66,"low":10935.73,"close":10938.97,"volume":4.754012,"closeTime":1600580699999},{"openTime":1600580700000,"open":10934.16,"high":10947.6,"low":10934.16,"close":10947.6,"volume":3.431889,"closeTime":1600581599999},{"openTime":1600581600000,"open":10947.26,"high":10950.21,"low":10940.47,"close":10943.24,"volume":6.010378,"closeTime":1600582499999},{"openTime":1600582500000,"open":10943.32,"high":10952.44,"low":10937.62,"close":10952.44,"volume":1.929265,"closeTime":1600583399999},{"openTime":1600583400000,"open":10951.42,"high":10965,"low":10946.38,"close":10965,"volume":0.79007,"closeTime":1600584299999},{"openTime":1600584300000,"open":10962.72,"high":10969.15,"low":10955.88,"close":10960.03,"volume":7.992284,"closeTime":1600585199999},{"openTime":1600585200000,"open":10960.27,"high":10984.29,"low":10946.41,"close":10984.29,"volume":8.282324,"closeTime":1600586099999},{"openTime":1600586100000,"open":10980.95,"high":10985.66,"low":10967.41,"close":10977.01,"volume":1.864489,"closeTime":1600586999999},{"openTime":1600587000000,"open":10974.79,"high":10991.09,"low":10974.79,"close":10984.82,"volume":4.879336,"closeTime":1600587899999},{"openTime":1600587900000,"open":10981.38,"high":10981.38,"low":10959.89,"close":10961.14,"volume":1.887015,"closeTime":1600588799999},{"openTime":1600588800000,"open":10957.85,"high":10973.49,"low":10952.43,"close":10966.05,"volume":0.510713,"closeTime":1600589699999},{"openTime":1600589700000,"open":10964.76,"high":10975.56,"low":10961.72,"close":10972.88,"volume":0.554182,"closeTime":1600590599999},{"openTime":1600590600000,"open":10968.45,"high":10968.45,"low":10949.55,"close":10960.45,"volume":3.346042,"closeTime":1600591499999},{"openTime":1600591500000,"open":10956.48,"high":10964.32,"low":10950.21,"close":10950.21,"volume":2.405736,"closeTime":1600592399999},{"openTime":1600592400000,"open":10950.29,"high":10950.29,"low":10933.01,"close":10941.76,"volume":3.93103,"closeTime":1600593299999},{"openTime":1600593300000,"open":10937.35,"high":10945.29,"low":10929.82,"close":10931.09,"volume":4.606433,"closeTime":1600594199999},{"openTime":1600594200000,"open":10931.53,"high":10958.67,"low":10920.69,"close":10957.54,"volume":2.095997,"closeTime":1600595099999},{"openTime":1600595100000,"open":10953.2,"high":10963.62,"low":10952.32,"close":10960.57,"volume":1.872428,"closeTime":1600595999999},{"openTime":1600596000000,"open":10956.68,"high":10959.4,"low":10950.65,"close":10959.4,"volume":1.220112,"closeTime":1600596899999},{"openTime":1600596900000,"open":10955.45,"high":10955.45,"low":10940.45,"close":10946.63,"volume":0.876303,"closeTime":1600597799999},{"openTime":1600597800000,"open":10942.81,"high":10975.93,"low":10942.81,"close":10971.27,"volume":2.268403,"closeTime":1600598699999},{"openTime":1600598700000,"open":10968.8,"high":10980.84,"low":10967.65,"close":10980.84,"volume":2.368019,"closeTime":1600599599999},{"openTime":1600599600000,"open":10972.66,"high":10973.42,"low":10966.85,"close":10973.28,"volume":2.41571,"closeTime":1600600499999},{"openTime":1600600500000,"open":10968.63,"high":10968.76,"low":10953.2,"close":10963.98,"volume":21.58088,"closeTime":1600601399999},{"openTime":1600601400000,"open":10963.07,"high":10963.07,"low":10946.78,"close":10951.38,"volume":4.808745,"closeTime":1600602299999},{"openTime":1600602300000,"open":10951.38,"high":10957.23,"low":10944.21,"close":10948.06,"volume":1.691902,"closeTime":1600603199999},{"openTime":1600603200000,"open":10945.03,"high":10954.97,"low":10921.71,"close":10921.71,"volume":22.193773,"closeTime":1600604099999},{"openTime":1600604100000,"open":10924.17,"high":10924.17,"low":10828.46,"close":10870.62,"volume":64.836104,"closeTime":1600604999999},{"openTime":1600605000000,"open":10869.07,"high":10878.53,"low":10852.28,"close":10855.17,"volume":5.020581,"closeTime":1600605899999},{"openTime":1600605900000,"open":10851.34,"high":10866.62,"low":10842.09,"close":10850,"volume":7.424472,"closeTime":1600606799999},{"openTime":1600606800000,"open":10842.09,"high":10852.45,"low":10784.61,"close":10836.48,"volume":29.916319,"closeTime":1600607699999},{"openTime":1600607700000,"open":10833.03,"high":10856.76,"low":10818.65,"close":10845.21,"volume":3.760239,"closeTime":1600608599999},{"openTime":1600608600000,"open":10849.57,"high":10867.5,"low":10848,"close":10864.4,"volume":5.017743,"closeTime":1600609499999},{"openTime":1600609500000,"open":10855.74,"high":10863.75,"low":10844.3,"close":10858.92,"volume":6.856077,"closeTime":1600610399999},{"openTime":1600610400000,"open":10863.63,"high":10864.8,"low":10844.52,"close":10847.71,"volume":7.102716,"closeTime":1600611299999},{"openTime":1600611300000,"open":10847.81,"high":10855.89,"low":10834.49,"close":10846.36,"volume":1.148377,"closeTime":1600612199999},{"openTime":1600612200000,"open":10847.54,"high":10854.34,"low":10835.26,"close":10850.85,"volume":2.046006,"closeTime":1600613099999},{"openTime":1600613100000,"open":10845.86,"high":10850.51,"low":10833.9,"close":10835.32,"volume":5.821295,"closeTime":1600613999999},{"openTime":1600614000000,"open":10834.2,"high":10842.46,"low":10825.49,"close":10832.03,"volume":3.765688,"closeTime":1600614899999},{"openTime":1600614900000,"open":10835.29,"high":10863.92,"low":10835.29,"close":10854.91,"volume":10.386865,"closeTime":1600615799999},{"openTime":1600615800000,"open":10856.28,"high":10873.41,"low":10840.35,"close":10859.57,"volume":23.135521,"closeTime":1600616699999},{"openTime":1600616700000,"open":10849.23,"high":10858.79,"low":10828.75,"close":10828.75,"volume":41.177101,"closeTime":1600617599999},{"openTime":1600617600000,"open":10827.56,"high":10844.88,"low":10808.16,"close":10817.87,"volume":56.919924,"closeTime":1600618499999},{"openTime":1600618500000,"open":10819.46,"high":10824.36,"low":10738.89,"close":10778.23,"volume":27.968246,"closeTime":1600619399999},{"openTime":1600619400000,"open":10768.98,"high":10845.51,"low":10763.36,"close":10842.5,"volume":44.512304,"closeTime":1600620299999},{"openTime":1600620300000,"open":10847.57,"high":10856.41,"low":10826.64,"close":10853.81,"volume":9.48177,"closeTime":1600621199999},{"openTime":1600621200000,"open":10853.89,"high":10872.1,"low":10850.51,"close":10855.93,"volume":21.793709,"closeTime":1600622099999},{"openTime":1600622100000,"open":10855.51,"high":10884.34,"low":10855.51,"close":10867.83,"volume":10.360563,"closeTime":1600622999999},{"openTime":1600623000000,"open":10872.7,"high":10894.36,"low":10867.59,"close":10886.51,"volume":19.241276,"closeTime":1600623899999},{"openTime":1600623900000,"open":10887.8,"high":10896.88,"low":10873.71,"close":10892.71,"volume":3.228781,"closeTime":1600624799999},{"openTime":1600624800000,"open":10899.58,"high":10901.92,"low":10877.94,"close":10885.09,"volume":9.147389,"closeTime":1600625699999},{"openTime":1600625700000,"open":10873.45,"high":10880.17,"low":10862.63,"close":10867,"volume":4.71395,"closeTime":1600626599999},{"openTime":1600626600000,"open":10866.23,"high":10885.17,"low":10866.23,"close":10883.13,"volume":0.129304,"closeTime":1600627499999},{"openTime":1600627500000,"open":10888.06,"high":10893.94,"low":10874.69,"close":10889.79,"volume":3.653377,"closeTime":1600628399999},{"openTime":1600628400000,"open":10890.18,"high":10895.9,"low":10883.79,"close":10890.58,"volume":5.336625,"closeTime":1600629299999},{"openTime":1600629300000,"open":10891.3,"high":10899.83,"low":10889.59,"close":10893.97,"volume":0.927704,"closeTime":1600630199999},{"openTime":1600630200000,"open":10892.43,"high":10896.06,"low":10869.89,"close":10869.89,"volume":5.898222,"closeTime":1600631099999},{"openTime":1600631100000,"open":10872.36,"high":10872.36,"low":10855.92,"close":10867.36,"volume":2.137532,"closeTime":1600631999999},{"openTime":1600632000000,"open":10875.3,"high":10875.3,"low":10853.9,"close":10861.04,"volume":5.751224,"closeTime":1600632899999},{"openTime":1600632900000,"open":10856.06,"high":10861.86,"low":10839.68,"close":10847.44,"volume":8.394485,"closeTime":1600633799999},{"openTime":1600633800000,"open":10845.44,"high":10859.24,"low":10841.6,"close":10859.24,"volume":12.207742,"closeTime":1600634699999},{"openTime":1600634700000,"open":10861.95,"high":10864.07,"low":10850.63,"close":10853.14,"volume":7.183347,"closeTime":1600635599999},{"openTime":1600635600000,"open":10853.59,"high":10855.45,"low":10829.3,"close":10830.83,"volume":10.560694,"closeTime":1600636499999},{"openTime":1600636500000,"open":10829.21,"high":10887.07,"low":10818.5,"close":10876.23,"volume":8.61703,"closeTime":1600637399999},{"openTime":1600637400000,"open":10875.32,"high":10891.55,"low":10875.32,"close":10878.96,"volume":7.944725,"closeTime":1600638299999},{"openTime":1600638300000,"open":10882.46,"high":10883.83,"low":10868.36,"close":10868.36,"volume":7.788831,"closeTime":1600639199999},{"openTime":1600639200000,"open":10870.95,"high":10877.84,"low":10833.81,"close":10833.81,"volume":13.992994,"closeTime":1600640099999},{"openTime":1600640100000,"open":10836.41,"high":10850.4,"low":10827,"close":10839.44,"volume":13.158057,"closeTime":1600640999999},{"openTime":1600641000000,"open":10847.09,"high":10856.34,"low":10836.35,"close":10855.81,"volume":10.602954,"closeTime":1600641899999},{"openTime":1600641900000,"open":10859.96,"high":10875.08,"low":10859.96,"close":10865.22,"volume":3.432895,"closeTime":1600642799999},{"openTime":1600642800000,"open":10874.41,"high":10930.38,"low":10874.41,"close":10916.2,"volume":21.111704,"closeTime":1600643699999},{"openTime":1600643700000,"open":10922.87,"high":10926.73,"low":10911.03,"close":10914.24,"volume":2.303363,"closeTime":1600644599999},{"openTime":1600644600000,"open":10912.7,"high":10934.65,"low":10895.77,"close":10934.65,"volume":3.250135,"closeTime":1600645499999},{"openTime":1600645500000,"open":10924.3,"high":10932.38,"low":10915.06,"close":10918.48,"volume":8.229123,"closeTime":1600646399999},{"openTime":1600646400000,"open":10923.33,"high":10925.73,"low":10895.97,"close":10917,"volume":3.355308,"closeTime":1600647299999},{"openTime":1600647300000,"open":10925.4,"high":10960.64,"low":10920.92,"close":10938.67,"volume":19.617965,"closeTime":1600648199999},{"openTime":1600648200000,"open":10938.37,"high":10956.27,"low":10932.44,"close":10945.45,"volume":6.596708,"closeTime":1600649099999},{"openTime":1600649100000,"open":10944.71,"high":10976.46,"low":10929.27,"close":10957.86,"volume":13.148748,"closeTime":1600649999999},{"openTime":1600650000000,"open":10965.14,"high":10975.5,"low":10943.07,"close":10943.07,"volume":6.659061,"closeTime":1600650899999},{"openTime":1600650900000,"open":10944.16,"high":10969.09,"low":10944.16,"close":10969.09,"volume":1.430921,"closeTime":1600651799999},{"openTime":1600651800000,"open":10975,"high":10977.1,"low":10959.97,"close":10965.99,"volume":1.600733,"closeTime":1600652699999},{"openTime":1600652700000,"open":10965.56,"high":10969.64,"low":10942.35,"close":10947.47,"volume":3.45746,"closeTime":1600653599999},{"openTime":1600653600000,"open":10950.08,"high":10964.46,"low":10948.31,"close":10964.02,"volume":1.298755,"closeTime":1600654499999},{"openTime":1600654500000,"open":10966.34,"high":10968.13,"low":10947.75,"close":10956.9,"volume":0.631143,"closeTime":1600655399999},{"openTime":1600655400000,"open":10951.26,"high":10951.66,"low":10943.87,"close":10950.69,"volume":1.870247,"closeTime":1600656299999},{"openTime":1600656300000,"open":10944.08,"high":10951.68,"low":10938.07,"close":10938.07,"volume":4.047293,"closeTime":1600657199999},{"openTime":1600657200000,"open":10943.83,"high":10946.25,"low":10928.47,"close":10930.69,"volume":4.917622,"closeTime":1600658099999},{"openTime":1600658100000,"open":10930.28,"high":10948.02,"low":10921.42,"close":10948.02,"volume":0.913553,"closeTime":1600658999999},{"openTime":1600659000000,"open":10943.96,"high":10952.64,"low":10942.93,"close":10942.93,"volume":6.442831,"closeTime":1600659899999},{"openTime":1600659900000,"open":10944.51,"high":10961.7,"low":10944.51,"close":10961.7,"volume":1.422959,"closeTime":1600660799999},{"openTime":1600660800000,"open":10963.49,"high":10978.74,"low":10963.49,"close":10971.36,"volume":4.240312,"closeTime":1600661699999},{"openTime":1600661700000,"open":10974.56,"high":10991.01,"low":10963.95,"close":10991.01,"volume":9.905959,"closeTime":1600662599999},{"openTime":1600662600000,"open":10989.24,"high":10989.24,"low":10962.04,"close":10964.99,"volume":5.36476,"closeTime":1600663499999},{"openTime":1600663500000,"open":10965,"high":10966.32,"low":10954.94,"close":10957.13,"volume":8.13836,"closeTime":1600664399999},{"openTime":1600664400000,"open":10962.98,"high":10962.98,"low":10945.91,"close":10952.73,"volume":0.392855,"closeTime":1600665299999},{"openTime":1600665300000,"open":10955.12,"high":10957.11,"low":10945.03,"close":10945.03,"volume":0.547209,"closeTime":1600666199999},{"openTime":1600666200000,"open":10945.03,"high":10949.41,"low":10932.93,"close":10945.71,"volume":3.774583,"closeTime":1600667099999},{"openTime":1600667100000,"open":10948.12,"high":10964.26,"low":10946.23,"close":10960.75,"volume":3.40578,"closeTime":1600667999999},{"openTime":1600668000000,"open":10966.3,"high":10974.98,"low":10965.56,"close":10972.38,"volume":2.841282,"closeTime":1600668899999},{"openTime":1600668900000,"open":10972.74,"high":10972.74,"low":10943.41,"close":10948.05,"volume":5.712585,"closeTime":1600669799999},{"openTime":1600669800000,"open":10948.15,"high":10948.15,"low":10940.08,"close":10941.1,"volume":0.391986,"closeTime":1600670699999},{"openTime":1600670700000,"open":10943.27,"high":10947.61,"low":10937.32,"close":10945.8,"volume":0.891446,"closeTime":1600671599999},{"openTime":1600671600000,"open":10947.49,"high":10955.09,"low":10921.62,"close":10927.94,"volume":1.487264,"closeTime":1600672499999},{"openTime":1600672500000,"open":10927.89,"high":10929.77,"low":10912.62,"close":10920.57,"volume":5.551496,"closeTime":1600673399999},{"openTime":1600673400000,"open":10923.95,"high":10926.24,"low":10900.97,"close":10917.82,"volume":2.44894,"closeTime":1600674299999},{"openTime":1600674300000,"open":10915.58,"high":10918.12,"low":10894.68,"close":10895.34,"volume":4.093197,"closeTime":1600675199999},{"openTime":1600675200000,"open":10908.3,"high":10911.62,"low":10866,"close":10873.51,"volume":5.391504,"closeTime":1600676099999},{"openTime":1600676100000,"open":10866,"high":10869.12,"low":10841.32,"close":10860.5,"volume":28.727197,"closeTime":1600676999999},{"openTime":1600677000000,"open":10860.29,"high":10867.75,"low":10834.22,"close":10836,"volume":6.909054,"closeTime":1600677899999},{"openTime":1600677900000,"open":10833.9,"high":10849.77,"low":10800.23,"close":10848.76,"volume":26.77074,"closeTime":1600678799999},{"openTime":1600678800000,"open":10843.85,"high":10858.12,"low":10832.42,"close":10858.12,"volume":9.788643,"closeTime":1600679699999},{"openTime":1600679700000,"open":10850.69,"high":10851.26,"low":10779.14,"close":10788.69,"volume":16.841328,"closeTime":1600680599999},{"openTime":1600680600000,"open":10780.97,"high":10807.63,"low":10768.25,"close":10788.41,"volume":28.049329,"closeTime":1600681499999},{"openTime":1600681500000,"open":10789.21,"high":10789.21,"low":10681.16,"close":10698.48,"volume":116.127912,"closeTime":1600682399999},{"openTime":1600682400000,"open":10692.06,"high":10729.64,"low":10658.58,"close":10665.07,"volume":48.384757,"closeTime":1600683299999},{"openTime":1600683300000,"open":10667.3,"high":10719.93,"low":10642.85,"close":10689.57,"volume":18.264883,"closeTime":1600684199999},{"openTime":1600684200000,"open":10700.53,"high":10717.66,"low":10660.82,"close":10670.47,"volume":56.035432,"closeTime":1600685099999},{"openTime":1600685100000,"open":10665.03,"high":10678.6,"low":10633.28,"close":10660.77,"volume":12.248914,"closeTime":1600685999999},{"openTime":1600686000000,"open":10660.64,"high":10677.99,"low":10629.33,"close":10665.28,"volume":14.876919,"closeTime":1600686899999},{"openTime":1600686900000,"open":10662.26,"high":10663.72,"low":10588.36,"close":10620,"volume":32.943844,"closeTime":1600687799999},{"openTime":1600687800000,"open":10612.98,"high":10633.08,"low":10576.46,"close":10595.8,"volume":13.296174,"closeTime":1600688699999},{"openTime":1600688700000,"open":10592.54,"high":10633.53,"low":10577.66,"close":10631.67,"volume":26.362188,"closeTime":1600689599999},{"openTime":1600689600000,"open":10628.31,"high":10628.31,"low":10561.67,"close":10591.7,"volume":26.301787,"closeTime":1600690499999},{"openTime":1600690500000,"open":10591.11,"high":10606.45,"low":10519.52,"close":10529.45,"volume":58.587172,"closeTime":1600691399999},{"openTime":1600691400000,"open":10529.15,"high":10558.52,"low":10498,"close":10539.53,"volume":19.569794,"closeTime":1600692299999},{"openTime":1600692300000,"open":10535.46,"high":10578.21,"low":10535.46,"close":10567.47,"volume":16.671534,"closeTime":1600693199999},{"openTime":1600693200000,"open":10560.73,"high":10627.83,"low":10550,"close":10605.88,"volume":12.907785,"closeTime":1600694099999},{"openTime":1600694100000,"open":10603.5,"high":10628.88,"low":10580.18,"close":10585.01,"volume":7.116076,"closeTime":1600694999999},{"openTime":1600695000000,"open":10595.87,"high":10632.76,"low":10562.62,"close":10594.64,"volume":12.695982,"closeTime":1600695899999},{"openTime":1600695900000,"open":10586.37,"high":10618.02,"low":10579.43,"close":10591.59,"volume":11.509513,"closeTime":1600696799999},{"openTime":1600696800000,"open":10580.11,"high":10597.77,"low":10555.83,"close":10588.61,"volume":11.214164,"closeTime":1600697699999},{"openTime":1600697700000,"open":10570.63,"high":10573.75,"low":10475.36,"close":10486.82,"volume":23.462499,"closeTime":1600698599999},{"openTime":1600698600000,"open":10487.42,"high":10507.8,"low":10288.39,"close":10361.63,"volume":104.009664,"closeTime":1600699499999},{"openTime":1600699500000,"open":10368.3,"high":10431.92,"low":10361.85,"close":10406.03,"volume":27.14333,"closeTime":1600700399999},{"openTime":1600700400000,"open":10405,"high":10444.09,"low":10385.28,"close":10390.72,"volume":22.44508,"closeTime":1600701299999},{"openTime":1600701300000,"open":10389.97,"high":10389.97,"low":10344.09,"close":10367.01,"volume":20.835653,"closeTime":1600702199999},{"openTime":1600702200000,"open":10383.19,"high":10408.79,"low":10362.27,"close":10398.16,"volume":40.891105,"closeTime":1600703099999},{"openTime":1600703100000,"open":10398.16,"high":10434.4,"low":10395.54,"close":10418.27,"volume":41.697042,"closeTime":1600703999999},{"openTime":1600704000000,"open":10413.22,"high":10413.22,"low":10376.64,"close":10377.6,"volume":20.880279,"closeTime":1600704899999},{"openTime":1600704900000,"open":10372.84,"high":10399.98,"low":10344.61,"close":10397.38,"volume":54.697216,"closeTime":1600705799999},{"openTime":1600705800000,"open":10398.65,"high":10424.15,"low":10398.65,"close":10405.46,"volume":21.242831,"closeTime":1600706699999},{"openTime":1600706700000,"open":10405.4,"high":10408.58,"low":10377.52,"close":10379.63,"volume":25.608335,"closeTime":1600707599999},{"openTime":1600707600000,"open":10379.02,"high":10397.47,"low":10362.12,"close":10397.1,"volume":15.128859,"closeTime":1600708499999},{"openTime":1600708500000,"open":10400,"high":10419.21,"low":10396.42,"close":10400.02,"volume":8.431473,"closeTime":1600709399999},{"openTime":1600709400000,"open":10400.3,"high":10423.61,"low":10397.31,"close":10403.81,"volume":32.754727,"closeTime":1600710299999},{"openTime":1600710300000,"open":10407.73,"high":10414.53,"low":10384.16,"close":10394.24,"volume":13.930795,"closeTime":1600711199999},{"openTime":1600711200000,"open":10394.24,"high":10407.5,"low":10387.25,"close":10400.93,"volume":16.621267,"closeTime":1600712099999},{"openTime":1600712100000,"open":10402.05,"high":10406.58,"low":10383.86,"close":10402.33,"volume":5.708773,"closeTime":1600712999999},{"openTime":1600713000000,"open":10403.11,"high":10403.11,"low":10373.5,"close":10377.03,"volume":21.312374,"closeTime":1600713899999},{"openTime":1600713900000,"open":10378.13,"high":10437.59,"low":10375.08,"close":10437.59,"volume":18.576739,"closeTime":1600714799999},{"openTime":1600714800000,"open":10438.02,"high":10486.11,"low":10429.6,"close":10486.1,"volume":40.3786,"closeTime":1600715699999},{"openTime":1600715700000,"open":10489.79,"high":10494.56,"low":10469.54,"close":10477.56,"volume":8.478504,"closeTime":1600716599999},{"openTime":1600716600000,"open":10477.56,"high":10479.1,"low":10457.1,"close":10468.09,"volume":16.072164,"closeTime":1600717499999},{"openTime":1600717500000,"open":10472.58,"high":10493.31,"low":10468.29,"close":10493.31,"volume":15.615822,"closeTime":1600718399999},{"openTime":1600718400000,"open":10495.08,"high":10497.02,"low":10481.66,"close":10496.89,"volume":58.844554,"closeTime":1600719299999},{"openTime":1600719300000,"open":10496.89,"high":10520.45,"low":10496.89,"close":10514.56,"volume":27.002826,"closeTime":1600720199999},{"openTime":1600720200000,"open":10520.16,"high":10529.88,"low":10507.68,"close":10523.22,"volume":7.250833,"closeTime":1600721099999},{"openTime":1600721100000,"open":10524.21,"high":10528.97,"low":10472.37,"close":10474.35,"volume":16.049842,"closeTime":1600721999999},{"openTime":1600722000000,"open":10476.7,"high":10496.24,"low":10476.7,"close":10483.21,"volume":6.293528,"closeTime":1600722899999},{"openTime":1600722900000,"open":10481.02,"high":10481.02,"low":10461.39,"close":10472.1,"volume":6.947106,"closeTime":1600723799999},{"openTime":1600723800000,"open":10467.78,"high":10514.2,"low":10467.78,"close":10514.11,"volume":7.80604,"closeTime":1600724699999},{"openTime":1600724700000,"open":10516.16,"high":10531.3,"low":10505.26,"close":10505.26,"volume":21.956913,"closeTime":1600725599999},{"openTime":1600725600000,"open":10505.26,"high":10505.26,"low":10466.02,"close":10490.39,"volume":6.682739,"closeTime":1600726499999},{"openTime":1600726500000,"open":10487.38,"high":10505.3,"low":10479.98,"close":10502.03,"volume":5.562172,"closeTime":1600727399999},{"openTime":1600727400000,"open":10496.2,"high":10531.8,"low":10492.42,"close":10507.27,"volume":6.93587,"closeTime":1600728299999},{"openTime":1600728300000,"open":10502.23,"high":10502.23,"low":10478.54,"close":10479.7,"volume":8.767407,"closeTime":1600729199999},{"openTime":1600729200000,"open":10480.3,"high":10485.69,"low":10467.21,"close":10484.62,"volume":5.754863,"closeTime":1600730099999},{"openTime":1600730100000,"open":10487.8,"high":10506.4,"low":10442.36,"close":10454.52,"volume":24.234084,"closeTime":1600730999999},{"openTime":1600731000000,"open":10460.5,"high":10474.9,"low":10454.77,"close":10467.06,"volume":6.130592,"closeTime":1600731899999},{"openTime":1600731900000,"open":10467.06,"high":10467.6,"low":10408.28,"close":10415.5,"volume":7.448718,"closeTime":1600732799999},{"openTime":1600732800000,"open":10417.56,"high":10473.88,"low":10354.4,"close":10470.8,"volume":25.416275,"closeTime":1600733699999},{"openTime":1600733700000,"open":10467.3,"high":10490.66,"low":10457.15,"close":10481.34,"volume":18.634345,"closeTime":1600734599999},{"openTime":1600734600000,"open":10485.68,"high":10487.8,"low":10445.88,"close":10452.15,"volume":6.895174,"closeTime":1600735499999},{"openTime":1600735500000,"open":10455.7,"high":10465.3,"low":10446.33,"close":10459.17,"volume":4.735537,"closeTime":1600736399999},{"openTime":1600736400000,"open":10461.75,"high":10461.75,"low":10428.47,"close":10446.41,"volume":4.723508,"closeTime":1600737299999},{"openTime":1600737300000,"open":10438.3,"high":10438.3,"low":10400.49,"close":10425.9,"volume":4.487374,"closeTime":1600738199999},{"openTime":1600738200000,"open":10412.2,"high":10434.41,"low":10411.1,"close":10422.7,"volume":2.968274,"closeTime":1600739099999},{"openTime":1600739100000,"open":10424.7,"high":10444.45,"low":10421.79,"close":10442.4,"volume":3.227724,"closeTime":1600739999999},{"openTime":1600740000000,"open":10437.2,"high":10453.86,"low":10428.39,"close":10428.39,"volume":5.42473,"closeTime":1600740899999},{"openTime":1600740900000,"open":10426.6,"high":10449,"low":10419.91,"close":10447.24,"volume":3.444528,"closeTime":1600741799999},{"openTime":1600741800000,"open":10448.2,"high":10457.5,"low":10436.3,"close":10439.5,"volume":3.297667,"closeTime":1600742699999},{"openTime":1600742700000,"open":10433.65,"high":10463.37,"low":10428.53,"close":10463.37,"volume":5.567696,"closeTime":1600743599999},{"openTime":1600743600000,"open":10470,"high":10475.74,"low":10453.4,"close":10465.7,"volume":5.155401,"closeTime":1600744499999},{"openTime":1600744500000,"open":10462.91,"high":10465.37,"low":10442.67,"close":10445.9,"volume":11.8416,"closeTime":1600745399999},{"openTime":1600745400000,"open":10445.9,"high":10464,"low":10445.6,"close":10459.76,"volume":3.242731,"closeTime":1600746299999},{"openTime":1600746300000,"open":10459.88,"high":10462.3,"low":10436.98,"close":10447.6,"volume":1.82754,"closeTime":1600747199999},{"openTime":1600747200000,"open":10450.1,"high":10469.6,"low":10450.1,"close":10468.2,"volume":18.55391,"closeTime":1600748099999},{"openTime":1600748100000,"open":10469,"high":10475.2,"low":10463.78,"close":10471.56,"volume":2.605066,"closeTime":1600748999999},{"openTime":1600749000000,"open":10473.7,"high":10483.7,"low":10454.82,"close":10467.41,"volume":3.572408,"closeTime":1600749899999},{"openTime":1600749900000,"open":10464.3,"high":10465.01,"low":10446.78,"close":10458.4,"volume":2.294733,"closeTime":1600750799999},{"openTime":1600750800000,"open":10458.4,"high":10468.6,"low":10443.6,"close":10443.6,"volume":3.544639,"closeTime":1600751699999},{"openTime":1600751700000,"open":10441.4,"high":10452.95,"low":10439.6,"close":10443.97,"volume":5.038813,"closeTime":1600752599999},{"openTime":1600752600000,"open":10449.6,"high":10459.6,"low":10442.8,"close":10450.8,"volume":4.665748,"closeTime":1600753499999},{"openTime":1600753500000,"open":10453.4,"high":10466.58,"low":10452.87,"close":10456.9,"volume":6.107502,"closeTime":1600754399999},{"openTime":1600754400000,"open":10459.97,"high":10498.05,"low":10459.97,"close":10475.33,"volume":6.305017,"closeTime":1600755299999},{"openTime":1600755300000,"open":10477.65,"high":10477.65,"low":10443.42,"close":10453.1,"volume":1.736791,"closeTime":1600756199999},{"openTime":1600756200000,"open":10447.03,"high":10447.03,"low":10414.48,"close":10432.72,"volume":3.215784,"closeTime":1600757099999},{"openTime":1600757100000,"open":10437.26,"high":10437.26,"low":10402,"close":10418.95,"volume":9.407205,"closeTime":1600757999999},{"openTime":1600758000000,"open":10427.76,"high":10438.27,"low":10408.93,"close":10418.09,"volume":3.132084,"closeTime":1600758899999},{"openTime":1600758900000,"open":10421.87,"high":10435,"low":10410.98,"close":10416.07,"volume":7.080598,"closeTime":1600759799999},{"openTime":1600759800000,"open":10417.83,"high":10424.23,"low":10359.32,"close":10364.39,"volume":11.202484,"closeTime":1600760699999},{"openTime":1600760700000,"open":10364.39,"high":10388.84,"low":10364.39,"close":10377.75,"volume":3.514502,"closeTime":1600761599999},{"openTime":1600761600000,"open":10374.72,"high":10434.4,"low":10374.72,"close":10431.85,"volume":16.461543,"closeTime":1600762499999},{"openTime":1600762500000,"open":10433.94,"high":10442.36,"low":10395.27,"close":10426.06,"volume":6.88854,"closeTime":1600763399999},{"openTime":1600763400000,"open":10426.21,"high":10467.54,"low":10426.21,"close":10447.19,"volume":20.746736,"closeTime":1600764299999},{"openTime":1600764300000,"open":10443.56,"high":10457.61,"low":10432.7,"close":10457.61,"volume":3.578201,"closeTime":1600765199999},{"openTime":1600765200000,"open":10463.61,"high":10463.61,"low":10447.01,"close":10458.07,"volume":10.304015,"closeTime":1600766099999},{"openTime":1600766100000,"open":10452.87,"high":10456.78,"low":10437.85,"close":10441.29,"volume":2.700346,"closeTime":1600766999999},{"openTime":1600767000000,"open":10442.15,"high":10468.49,"low":10441.39,"close":10454.31,"volume":1.320105,"closeTime":1600767899999},{"openTime":1600767900000,"open":10460.35,"high":10463.39,"low":10444.81,"close":10447.87,"volume":2.878402,"closeTime":1600768799999},{"openTime":1600768800000,"open":10454.32,"high":10474.71,"low":10451.65,"close":10451.65,"volume":4.135485,"closeTime":1600769699999},{"openTime":1600769700000,"open":10455.35,"high":10455.35,"low":10424.99,"close":10442.83,"volume":2.58048,"closeTime":1600770599999},{"openTime":1600770600000,"open":10439.01,"high":10463.61,"low":10437.01,"close":10463.61,"volume":3.297256,"closeTime":1600771499999},{"openTime":1600771500000,"open":10466.69,"high":10467.97,"low":10455.68,"close":10463.26,"volume":6.555565,"closeTime":1600772399999},{"openTime":1600772400000,"open":10460.55,"high":10467.35,"low":10449.05,"close":10458.09,"volume":9.546156,"closeTime":1600773299999},{"openTime":1600773300000,"open":10454.32,"high":10486.11,"low":10454.32,"close":10481.94,"volume":5.562357,"closeTime":1600774199999},{"openTime":1600774200000,"open":10484.16,"high":10503.17,"low":10471.38,"close":10471.38,"volume":30.050291,"closeTime":1600775099999},{"openTime":1600775100000,"open":10472.5,"high":10478,"low":10445.08,"close":10445.08,"volume":10.328983,"closeTime":1600775999999},{"openTime":1600776000000,"open":10452.24,"high":10457.23,"low":10437.03,"close":10446.64,"volume":2.803723,"closeTime":1600776899999},{"openTime":1600776900000,"open":10449.59,"high":10451.24,"low":10419,"close":10449.73,"volume":14.135275,"closeTime":1600777799999},{"openTime":1600777800000,"open":10453.54,"high":10488.35,"low":10451.71,"close":10483.05,"volume":36.616217,"closeTime":1600778699999},{"openTime":1600778700000,"open":10485.41,"high":10490.22,"low":10475,"close":10481.27,"volume":10.275943,"closeTime":1600779599999},{"openTime":1600779600000,"open":10487.28,"high":10524.99,"low":10476.93,"close":10479.58,"volume":29.928335,"closeTime":1600780499999},{"openTime":1600780500000,"open":10480.11,"high":10519.39,"low":10475.9,"close":10503.88,"volume":18.049688,"closeTime":1600781399999},{"openTime":1600781400000,"open":10503.47,"high":10507.92,"low":10478.25,"close":10489.66,"volume":12.269837,"closeTime":1600782299999},{"openTime":1600782300000,"open":10491.17,"high":10494.75,"low":10455.69,"close":10464.58,"volume":15.759786,"closeTime":1600783199999},{"openTime":1600783200000,"open":10472.57,"high":10495.23,"low":10465.09,"close":10492.42,"volume":9.122183,"closeTime":1600784099999},{"openTime":1600784100000,"open":10487.99,"high":10503.98,"low":10478.76,"close":10503.97,"volume":31.137026,"closeTime":1600784999999},{"openTime":1600785000000,"open":10503.98,"high":10508.8,"low":10469.11,"close":10473.24,"volume":10.431258,"closeTime":1600785899999},{"openTime":1600785900000,"open":10472.97,"high":10479.3,"low":10441.79,"close":10441.79,"volume":16.907365,"closeTime":1600786799999},{"openTime":1600786800000,"open":10437.68,"high":10468.95,"low":10418.72,"close":10468.95,"volume":29.284895,"closeTime":1600787699999},{"openTime":1600787700000,"open":10461.34,"high":10466.64,"low":10451.45,"close":10459.81,"volume":19.757789,"closeTime":1600788599999},{"openTime":1600788600000,"open":10462.94,"high":10464.91,"low":10437.53,"close":10449.23,"volume":28.212673,"closeTime":1600789499999},{"openTime":1600789500000,"open":10443.58,"high":10459.19,"low":10442.07,"close":10449.34,"volume":7.821092,"closeTime":1600790399999},{"openTime":1600790400000,"open":10453.24,"high":10487.37,"low":10453.24,"close":10468.36,"volume":8.129509,"closeTime":1600791299999},{"openTime":1600791300000,"open":10472.48,"high":10490.91,"low":10463.49,"close":10478.84,"volume":3.687309,"closeTime":1600792199999},{"openTime":1600792200000,"open":10478.86,"high":10479.58,"low":10464.27,"close":10470.16,"volume":8.706095,"closeTime":1600793099999},{"openTime":1600793100000,"open":10468.02,"high":10470.67,"low":10450.35,"close":10458.08,"volume":13.574768,"closeTime":1600793999999},{"openTime":1600794000000,"open":10454,"high":10461.46,"low":10441.14,"close":10461.27,"volume":11.34347,"closeTime":1600794899999},{"openTime":1600794900000,"open":10458.55,"high":10474.32,"low":10458.55,"close":10465.57,"volume":5.629403,"closeTime":1600795799999},{"openTime":1600795800000,"open":10465.56,"high":10471.77,"low":10445.29,"close":10471.77,"volume":3.655995,"closeTime":1600796699999},{"openTime":1600796700000,"open":10472.9,"high":10489.7,"low":10472.9,"close":10484.02,"volume":8.745796,"closeTime":1600797599999},{"openTime":1600797600000,"open":10486.39,"high":10501.9,"low":10481.73,"close":10499.63,"volume":29.66304,"closeTime":1600798499999},{"openTime":1600798500000,"open":10499.63,"high":10502.57,"low":10489.55,"close":10501.1,"volume":14.907517,"closeTime":1600799399999},{"openTime":1600799400000,"open":10503.59,"high":10506.38,"low":10482.2,"close":10490.56,"volume":31.068218,"closeTime":1600800299999},{"openTime":1600800300000,"open":10489.64,"high":10495.03,"low":10481.7,"close":10486.83,"volume":32.769013,"closeTime":1600801199999},{"openTime":1600801200000,"open":10491.9,"high":10491.9,"low":10479.18,"close":10482.14,"volume":5.500061,"closeTime":1600802099999},{"openTime":1600802100000,"open":10478.46,"high":10484.2,"low":10473.6,"close":10482.26,"volume":5.11693,"closeTime":1600802999999},{"openTime":1600803000000,"open":10477.52,"high":10481.01,"low":10462.55,"close":10467.83,"volume":29.198595,"closeTime":1600803899999},{"openTime":1600803900000,"open":10470.33,"high":10492.18,"low":10467.54,"close":10492.18,"volume":16.268933,"closeTime":1600804799999},{"openTime":1600804800000,"open":10490.09,"high":10496.56,"low":10489.41,"close":10493.91,"volume":6.928132,"closeTime":1600805699999},{"openTime":1600805700000,"open":10491.23,"high":10491.23,"low":10478.51,"close":10486.92,"volume":12.465597,"closeTime":1600806599999},{"openTime":1600806600000,"open":10491.17,"high":10506.97,"low":10485.78,"close":10502.62,"volume":13.824484,"closeTime":1600807499999},{"openTime":1600807500000,"open":10500.02,"high":10516.8,"low":10499.79,"close":10513.79,"volume":7.546039,"closeTime":1600808399999},{"openTime":1600808400000,"open":10509.68,"high":10573.12,"low":10457,"close":10494.93,"volume":67.692958,"closeTime":1600809299999},{"openTime":1600809300000,"open":10493.99,"high":10537.15,"low":10488.41,"close":10528.9,"volume":13.838634,"closeTime":1600810199999},{"openTime":1600810200000,"open":10526.11,"high":10573.1,"low":10526,"close":10539.49,"volume":12.348123,"closeTime":1600811099999},{"openTime":1600811100000,"open":10539.49,"high":10551.07,"low":10528.55,"close":10544.41,"volume":9.471995,"closeTime":1600811999999},{"openTime":1600812000000,"open":10541.15,"high":10541.15,"low":10519.66,"close":10528.22,"volume":7.484117,"closeTime":1600812899999},{"openTime":1600812900000,"open":10525,"high":10525,"low":10503.41,"close":10511.28,"volume":6.447691,"closeTime":1600813799999},{"openTime":1600813800000,"open":10513.45,"high":10526.96,"low":10501.99,"close":10525.01,"volume":5.448511,"closeTime":1600814699999},{"openTime":1600814700000,"open":10518.55,"high":10518.55,"low":10495.97,"close":10510.58,"volume":9.503039,"closeTime":1600815599999},{"openTime":1600815600000,"open":10505.11,"high":10520,"low":10503.32,"close":10514.4,"volume":4.034582,"closeTime":1600816499999},{"openTime":1600816500000,"open":10520.73,"high":10523.87,"low":10504.66,"close":10513.84,"volume":4.131386,"closeTime":1600817399999},{"openTime":1600817400000,"open":10509.76,"high":10511.11,"low":10497.01,"close":10506.07,"volume":7.584984,"closeTime":1600818299999},{"openTime":1600818300000,"open":10502.26,"high":10534.36,"low":10500,"close":10530.78,"volume":4.035894,"closeTime":1600819199999},{"openTime":1600819200000,"open":10531.68,"high":10531.68,"low":10511.49,"close":10514.21,"volume":19.079899,"closeTime":1600820099999},{"openTime":1600820100000,"open":10514.21,"high":10532.47,"low":10514.21,"close":10532.47,"volume":7.410953,"closeTime":1600820999999},{"openTime":1600821000000,"open":10526.11,"high":10531.94,"low":10515.73,"close":10521.73,"volume":7.202245,"closeTime":1600821899999},{"openTime":1600821900000,"open":10520.12,"high":10521.68,"low":10502.2,"close":10512.89,"volume":5.875628,"closeTime":1600822799999},{"openTime":1600822800000,"open":10516.19,"high":10523.44,"low":10509.68,"close":10514.46,"volume":2.211423,"closeTime":1600823699999},{"openTime":1600823700000,"open":10511.59,"high":10526.2,"low":10511.59,"close":10521.79,"volume":7.384026,"closeTime":1600824599999},{"openTime":1600824600000,"open":10518.12,"high":10519.25,"low":10455.19,"close":10516.25,"volume":69.677389,"closeTime":1600825499999},{"openTime":1600825500000,"open":10514.54,"high":10514.54,"low":10504.2,"close":10512.3,"volume":2.949358,"closeTime":1600826399999},{"openTime":1600826400000,"open":10516.06,"high":10525.06,"low":10515.85,"close":10525.06,"volume":3.490636,"closeTime":1600827299999},{"openTime":1600827300000,"open":10514.87,"high":10516.33,"low":10504.43,"close":10507.16,"volume":1.381881,"closeTime":1600828199999},{"openTime":1600828200000,"open":10507.1,"high":10516.33,"low":10502.99,"close":10506.9,"volume":1.3505,"closeTime":1600829099999},{"openTime":1600829100000,"open":10508.29,"high":10521.53,"low":10505.81,"close":10513.93,"volume":1.251745,"closeTime":1600829999999},{"openTime":1600830000000,"open":10513.93,"high":10513.93,"low":10484.97,"close":10485.78,"volume":2.787071,"closeTime":1600830899999},{"openTime":1600830900000,"open":10486.63,"high":10500,"low":10486.63,"close":10491.82,"volume":5.817315,"closeTime":1600831799999},{"openTime":1600831800000,"open":10494.84,"high":10501.17,"low":10477.42,"close":10477.42,"volume":23.100776,"closeTime":1600832699999},{"openTime":1600832700000,"open":10486.21,"high":10494.29,"low":10475,"close":10477.58,"volume":18.540537,"closeTime":1600833599999},{"openTime":1600833600000,"open":10480.53,"high":10484.95,"low":10471.66,"close":10471.66,"volume":3.236498,"closeTime":1600834499999},{"openTime":1600834500000,"open":10471.45,"high":10475.45,"low":10456.58,"close":10457.98,"volume":11.518833,"closeTime":1600835399999},{"openTime":1600835400000,"open":10456.01,"high":10478.76,"low":10444.09,"close":10466.03,"volume":4.801855,"closeTime":1600836299999},{"openTime":1600836300000,"open":10467.85,"high":10470.52,"low":10454.71,"close":10467.26,"volume":11.810103,"closeTime":1600837199999},{"openTime":1600837200000,"open":10469.66,"high":10476.62,"low":10446.86,"close":10474.66,"volume":24.925391,"closeTime":1600838099999},{"openTime":1600838100000,"open":10472.64,"high":10483.79,"low":10471.9,"close":10483.79,"volume":3.326072,"closeTime":1600838999999},{"openTime":1600839000000,"open":10483.79,"high":10490.5,"low":10480.26,"close":10486.1,"volume":4.39686,"closeTime":1600839899999},{"openTime":1600839900000,"open":10489.81,"high":10489.81,"low":10466.56,"close":10466.56,"volume":4.155221,"closeTime":1600840799999},{"openTime":1600840800000,"open":10469.99,"high":10477.89,"low":10441.53,"close":10449.35,"volume":16.571139,"closeTime":1600841699999},{"openTime":1600841700000,"open":10442.54,"high":10442.86,"low":10400.68,"close":10429.77,"volume":20.376872,"closeTime":1600842599999},{"openTime":1600842600000,"open":10421.75,"high":10444.78,"low":10418.57,"close":10435.76,"volume":9.333255,"closeTime":1600843499999},{"openTime":1600843500000,"open":10426.29,"high":10442.19,"low":10421.9,"close":10432.15,"volume":4.185174,"closeTime":1600844399999},{"openTime":1600844400000,"open":10431.65,"high":10438.14,"low":10407.63,"close":10424.85,"volume":9.054633,"closeTime":1600845299999},{"openTime":1600845300000,"open":10424.33,"high":10424.33,"low":10377.03,"close":10383.74,"volume":31.235448,"closeTime":1600846199999},{"openTime":1600846200000,"open":10387.51,"high":10419,"low":10387.51,"close":10417.33,"volume":3.881511,"closeTime":1600847099999},{"openTime":1600847100000,"open":10416.32,"high":10433.43,"low":10407.52,"close":10430.45,"volume":17.559315,"closeTime":1600847999999},{"openTime":1600848000000,"open":10425.74,"high":10430,"low":10405.12,"close":10413.65,"volume":8.781611,"closeTime":1600848899999},{"openTime":1600848900000,"open":10418.81,"high":10453.54,"low":10415.42,"close":10445.89,"volume":9.066862,"closeTime":1600849799999},{"openTime":1600849800000,"open":10443.81,"high":10454.61,"low":10443.57,"close":10446.43,"volume":2.520859,"closeTime":1600850699999},{"openTime":1600850700000,"open":10446.43,"high":10456.99,"low":10434.69,"close":10456.97,"volume":5.223655,"closeTime":1600851599999},{"openTime":1600851600000,"open":10458.08,"high":10476.71,"low":10458.08,"close":10462.94,"volume":3.935712,"closeTime":1600852499999},{"openTime":1600852500000,"open":10463.09,"high":10473.81,"low":10450.72,"close":10450.73,"volume":5.263385,"closeTime":1600853399999},{"openTime":1600853400000,"open":10457.1,"high":10461.3,"low":10445.81,"close":10456.93,"volume":1.068203,"closeTime":1600854299999},{"openTime":1600854300000,"open":10456.32,"high":10490.46,"low":10453.26,"close":10481.59,"volume":7.962405,"closeTime":1600855199999},{"openTime":1600855200000,"open":10482.65,"high":10483.56,"low":10471.95,"close":10473.38,"volume":6.113336,"closeTime":1600856099999},{"openTime":1600856100000,"open":10475.3,"high":10475.3,"low":10461.32,"close":10467.69,"volume":2.701275,"closeTime":1600856999999},{"openTime":1600857000000,"open":10470,"high":10481.6,"low":10466.67,"close":10468.17,"volume":1.210073,"closeTime":1600857899999},{"openTime":1600857900000,"open":10467.21,"high":10492.25,"low":10461.32,"close":10486.83,"volume":16.29089,"closeTime":1600858799999},{"openTime":1600858800000,"open":10482.35,"high":10496.42,"low":10477.69,"close":10484.81,"volume":14.168912,"closeTime":1600859699999},{"openTime":1600859700000,"open":10480.11,"high":10481.5,"low":10471,"close":10471,"volume":1.77997,"closeTime":1600860599999},{"openTime":1600860600000,"open":10473.86,"high":10484.84,"low":10471.26,"close":10480.9,"volume":9.321286,"closeTime":1600861499999},{"openTime":1600861500000,"open":10486.6,"high":10487.19,"low":10473.89,"close":10473.89,"volume":3.094462,"closeTime":1600862399999},{"openTime":1600862400000,"open":10471,"high":10480.81,"low":10464.48,"close":10475.9,"volume":4.697268,"closeTime":1600863299999},{"openTime":1600863300000,"open":10477,"high":10503.59,"low":10477,"close":10503.59,"volume":15.858704,"closeTime":1600864199999},{"openTime":1600864200000,"open":10503.98,"high":10520,"low":10489.27,"close":10520,"volume":13.178981,"closeTime":1600865099999},{"openTime":1600865100000,"open":10512.72,"high":10515.84,"low":10498.73,"close":10511.71,"volume":11.400049,"closeTime":1600865999999},{"openTime":1600866000000,"open":10510.15,"high":10514.48,"low":10495.73,"close":10498.42,"volume":3.335222,"closeTime":1600866899999},{"openTime":1600866900000,"open":10504.89,"high":10517.81,"low":10502.86,"close":10515.04,"volume":16.831402,"closeTime":1600867799999},{"openTime":1600867800000,"open":10517.61,"high":10536.58,"low":10511.31,"close":10527.16,"volume":12.894549,"closeTime":1600868699999},{"openTime":1600868700000,"open":10524.9,"high":10529.14,"low":10466.42,"close":10466.42,"volume":71.280405,"closeTime":1600869599999},{"openTime":1600869600000,"open":10497.21,"high":10503.98,"low":10468.23,"close":10468.23,"volume":33.183236,"closeTime":1600870499999},{"openTime":1600870500000,"open":10467.67,"high":10482.02,"low":10463,"close":10477.35,"volume":17.979084,"closeTime":1600871399999},{"openTime":1600871400000,"open":10479.47,"high":10488.71,"low":10461.85,"close":10488.66,"volume":2.995628,"closeTime":1600872299999},{"openTime":1600872300000,"open":10486.67,"high":10488.84,"low":10473.14,"close":10473.83,"volume":8.081843,"closeTime":1600873199999},{"openTime":1600873200000,"open":10478.89,"high":10486.99,"low":10469.12,"close":10474.92,"volume":13.697319,"closeTime":1600874099999},{"openTime":1600874100000,"open":10476.75,"high":10484.92,"low":10459.58,"close":10459.58,"volume":12.823631,"closeTime":1600874999999},{"openTime":1600875000000,"open":10459.5,"high":10469.68,"low":10452.6,"close":10467.62,"volume":4.88003,"closeTime":1600875899999},{"openTime":1600875900000,"open":10467.62,"high":10467.62,"low":10449.42,"close":10451.87,"volume":33.439206,"closeTime":1600876799999},{"openTime":1600876800000,"open":10449,"high":10466.82,"low":10446.76,"close":10456.71,"volume":27.290506,"closeTime":1600877699999},{"openTime":1600877700000,"open":10454.98,"high":10464.38,"low":10452.91,"close":10459.93,"volume":0.811121,"closeTime":1600878599999},{"openTime":1600878600000,"open":10457.13,"high":10499.93,"low":10457.13,"close":10499.93,"volume":20.809663,"closeTime":1600879499999},{"openTime":1600879500000,"open":10490.34,"high":10494.12,"low":10479.76,"close":10485.19,"volume":21.57913,"closeTime":1600880399999},{"openTime":1600880400000,"open":10483.7,"high":10485.49,"low":10477.68,"close":10483.25,"volume":5.260031,"closeTime":1600881299999},{"openTime":1600881300000,"open":10474.07,"high":10481.9,"low":10474.07,"close":10476.64,"volume":19.046113,"closeTime":1600882199999},{"openTime":1600882200000,"open":10474.59,"high":10486.7,"low":10466.95,"close":10466.95,"volume":17.222514,"closeTime":1600883099999},{"openTime":1600883100000,"open":10467.77,"high":10472.85,"low":10452,"close":10452,"volume":15.736149,"closeTime":1600883999999},{"openTime":1600884000000,"open":10451,"high":10459.06,"low":10442.53,"close":10459.06,"volume":29.44885,"closeTime":1600884899999},{"openTime":1600884900000,"open":10461.77,"high":10462.36,"low":10422.64,"close":10432.6,"volume":20.792622,"closeTime":1600885799999},{"openTime":1600885800000,"open":10436.47,"high":10439.08,"low":10420.83,"close":10421.95,"volume":11.551088,"closeTime":1600886699999},{"openTime":1600886700000,"open":10422.58,"high":10432.17,"low":10402.92,"close":10402.92,"volume":4.038093,"closeTime":1600887599999},{"openTime":1600887600000,"open":10402.61,"high":10408.8,"low":10252.07,"close":10327.6,"volume":72.68082,"closeTime":1600888499999},{"openTime":1600888500000,"open":10301.86,"high":10321.12,"low":10277.35,"close":10321.12,"volume":81.730169,"closeTime":1600889399999},{"openTime":1600889400000,"open":10318.71,"high":10318.71,"low":10286.77,"close":10307.45,"volume":68.480368,"closeTime":1600890299999},{"openTime":1600890300000,"open":10312.34,"high":10312.34,"low":10274.03,"close":10289.16,"volume":55.998743,"closeTime":1600891199999},{"openTime":1600891200000,"open":10287.01,"high":10313.59,"low":10287.01,"close":10304.02,"volume":32.257138,"closeTime":1600892099999},{"openTime":1600892100000,"open":10304.47,"high":10312.29,"low":10250.45,"close":10280,"volume":424.557138,"closeTime":1600892999999},{"openTime":1600893000000,"open":10290.72,"high":10292.67,"low":10175,"close":10215.98,"volume":715.845784,"closeTime":1600893899999},{"openTime":1600893900000,"open":10211.16,"high":10221.88,"low":10115.91,"close":10219.56,"volume":94.799524,"closeTime":1600894799999},{"openTime":1600894800000,"open":10223.18,"high":10279.06,"low":10223.18,"close":10255.45,"volume":52.627424,"closeTime":1600895699999},{"openTime":1600895700000,"open":10255.82,"high":10257.24,"low":10217.03,"close":10225.37,"volume":19.9981,"closeTime":1600896599999},{"openTime":1600896600000,"open":10235.39,"high":10258.11,"low":10205.28,"close":10238.88,"volume":21.787718,"closeTime":1600897499999},{"openTime":1600897500000,"open":10236.21,"high":10272.9,"low":10236.21,"close":10253.12,"volume":23.775736,"closeTime":1600898399999},{"openTime":1600898400000,"open":10248.94,"high":10293.75,"low":10248.93,"close":10275.61,"volume":50.05952,"closeTime":1600899299999},{"openTime":1600899300000,"open":10273.32,"high":10280.56,"low":10252.4,"close":10272.7,"volume":21.937866,"closeTime":1600900199999},{"openTime":1600900200000,"open":10263.13,"high":10271.5,"low":10241.8,"close":10243.19,"volume":14.187121,"closeTime":1600901099999},{"openTime":1600901100000,"open":10250.39,"high":10273.95,"low":10250.39,"close":10258.15,"volume":8.797302,"closeTime":1600901999999},{"openTime":1600902000000,"open":10261.51,"high":10261.59,"low":10238.83,"close":10249.12,"volume":4.771604,"closeTime":1600902899999},{"openTime":1600902900000,"open":10246.34,"high":10246.36,"low":10207.94,"close":10207.94,"volume":10.20669,"closeTime":1600903799999},{"openTime":1600903800000,"open":10205.65,"high":10237.02,"low":10205,"close":10235.71,"volume":7.846282,"closeTime":1600904699999},{"openTime":1600904700000,"open":10241.86,"high":10249.68,"low":10226.61,"close":10233,"volume":6.811338,"closeTime":1600905599999},{"openTime":1600905600000,"open":10238.47,"high":10239.53,"low":10191.52,"close":10234.13,"volume":22.194715,"closeTime":1600906499999},{"openTime":1600906500000,"open":10236.98,"high":10279.53,"low":10236.98,"close":10272.16,"volume":4.285515,"closeTime":1600907399999},{"openTime":1600907400000,"open":10275.62,"high":10290.79,"low":10264.11,"close":10284.7,"volume":3.018703,"closeTime":1600908299999},{"openTime":1600908300000,"open":10284.7,"high":10293.75,"low":10274.82,"close":10287.18,"volume":6.450911,"closeTime":1600909199999},{"openTime":1600909200000,"open":10288.8,"high":10310.71,"low":10278.31,"close":10288.13,"volume":7.31385,"closeTime":1600910099999},{"openTime":1600910100000,"open":10299.15,"high":10305.4,"low":10287.92,"close":10300,"volume":3.625453,"closeTime":1600910999999},{"openTime":1600911000000,"open":10300,"high":10314.41,"low":10288.76,"close":10288.77,"volume":3.582475,"closeTime":1600911899999},{"openTime":1600911900000,"open":10286.93,"high":10295.57,"low":10273.66,"close":10283.4,"volume":11.734865,"closeTime":1600912799999},{"openTime":1600912800000,"open":10277.86,"high":10304.79,"low":10276.58,"close":10304.79,"volume":6.560467,"closeTime":1600913699999},{"openTime":1600913700000,"open":10308.57,"high":10317.38,"low":10305.01,"close":10313.88,"volume":5.795264,"closeTime":1600914599999},{"openTime":1600914600000,"open":10317.53,"high":10338.08,"low":10289.23,"close":10294.36,"volume":8.051369,"closeTime":1600915499999},{"openTime":1600915500000,"open":10297.58,"high":10298.06,"low":10280.29,"close":10283.55,"volume":1.299707,"closeTime":1600916399999},{"openTime":1600916400000,"open":10287.08,"high":10306.21,"low":10287.08,"close":10300.44,"volume":3.567049,"closeTime":1600917299999},{"openTime":1600917300000,"open":10305.46,"high":10313.59,"low":10304.32,"close":10310.24,"volume":2.69308,"closeTime":1600918199999},{"openTime":1600918200000,"open":10311.16,"high":10318.93,"low":10311.16,"close":10313.97,"volume":0.620263,"closeTime":1600919099999},{"openTime":1600919100000,"open":10306.44,"high":10306.44,"low":10295.5,"close":10296.58,"volume":2.073211,"closeTime":1600919999999},{"openTime":1600920000000,"open":10300.11,"high":10310.99,"low":10295.53,"close":10296.64,"volume":1.639021,"closeTime":1600920899999},{"openTime":1600920900000,"open":10295.51,"high":10304.08,"low":10292.37,"close":10302.99,"volume":0.602657,"closeTime":1600921799999},{"openTime":1600921800000,"open":10301,"high":10301,"low":10274.12,"close":10277.19,"volume":3.511322,"closeTime":1600922699999},{"openTime":1600922700000,"open":10279.51,"high":10284.53,"low":10276.53,"close":10277.36,"volume":1.884283,"closeTime":1600923599999},{"openTime":1600923600000,"open":10278.59,"high":10285.27,"low":10274.14,"close":10276.52,"volume":1.121507,"closeTime":1600924499999},{"openTime":1600924500000,"open":10279.28,"high":10296.23,"low":10274.35,"close":10292.17,"volume":1.610011,"closeTime":1600925399999},{"openTime":1600925400000,"open":10294.82,"high":10294.82,"low":10274.13,"close":10274.13,"volume":6.064414,"closeTime":1600926299999},{"openTime":1600926300000,"open":10275.41,"high":10287.03,"low":10266.76,"close":10283.72,"volume":1.518991,"closeTime":1600927199999},{"openTime":1600927200000,"open":10288.35,"high":10317.87,"low":10288.35,"close":10317.87,"volume":3.563271,"closeTime":1600928099999},{"openTime":1600928100000,"open":10315.62,"high":10315.96,"low":10303.43,"close":10304.51,"volume":19.331366,"closeTime":1600928999999},{"openTime":1600929000000,"open":10303.75,"high":10303.75,"low":10289.89,"close":10297.76,"volume":2.544772,"closeTime":1600929899999},{"openTime":1600929900000,"open":10293.45,"high":10293.78,"low":10280.8,"close":10287.71,"volume":13.866357,"closeTime":1600930799999},{"openTime":1600930800000,"open":10286.9,"high":10311.31,"low":10286.39,"close":10299.92,"volume":7.307291,"closeTime":1600931699999},{"openTime":1600931700000,"open":10301.17,"high":10313.07,"low":10296.51,"close":10301.97,"volume":10.060341,"closeTime":1600932599999},{"openTime":1600932600000,"open":10301.97,"high":10321.97,"low":10293.76,"close":10317.62,"volume":10.241449,"closeTime":1600933499999},{"openTime":1600933500000,"open":10318.1,"high":10350,"low":10310.42,"close":10339,"volume":23.449435,"closeTime":1600934399999},{"openTime":1600934400000,"open":10339,"high":10344.08,"low":10316,"close":10318.66,"volume":11.914906,"closeTime":1600935299999},{"openTime":1600935300000,"open":10318.66,"high":10328.09,"low":10313.73,"close":10328.09,"volume":3.896664,"closeTime":1600936199999},{"openTime":1600936200000,"open":10328.22,"high":10342.86,"low":10322.68,"close":10323.14,"volume":6.168947,"closeTime":1600937099999},{"openTime":1600937100000,"open":10317.6,"high":10319.98,"low":10305.31,"close":10314.04,"volume":4.518733,"closeTime":1600937999999},{"openTime":1600938000000,"open":10311.62,"high":10314.65,"low":10284.11,"close":10286.35,"volume":5.989138,"closeTime":1600938899999},{"openTime":1600938900000,"open":10288.23,"high":10308.04,"low":10288.23,"close":10305.78,"volume":7.286858,"closeTime":1600939799999},{"openTime":1600939800000,"open":10304.85,"high":10305.77,"low":10289.23,"close":10305.62,"volume":4.271691,"closeTime":1600940699999},{"openTime":1600940700000,"open":10305.62,"high":10333.87,"low":10305.62,"close":10323.29,"volume":11.680955,"closeTime":1600941599999},{"openTime":1600941600000,"open":10322.79,"high":10332.59,"low":10321.2,"close":10329.6,"volume":4.720244,"closeTime":1600942499999},{"openTime":1600942500000,"open":10329.6,"high":10330.38,"low":10320.5,"close":10325.23,"volume":1.965963,"closeTime":1600943399999},{"openTime":1600943400000,"open":10326,"high":10331.61,"low":10314.24,"close":10320.46,"volume":3.128981,"closeTime":1600944299999},{"openTime":1600944300000,"open":10322.56,"high":10374.97,"low":10317.38,"close":10369.95,"volume":12.737827,"closeTime":1600945199999},{"openTime":1600945200000,"open":10370.96,"high":10441.53,"low":10365.99,"close":10412.68,"volume":33.097717,"closeTime":1600946099999},{"openTime":1600946100000,"open":10412.09,"high":10423.39,"low":10388.13,"close":10395.65,"volume":9.068651,"closeTime":1600946999999},{"openTime":1600947000000,"open":10402.81,"high":10413.04,"low":10394.31,"close":10398.89,"volume":11.347805,"closeTime":1600947899999},{"openTime":1600947900000,"open":10405.55,"high":10412.58,"low":10397.73,"close":10412.58,"volume":2.167354,"closeTime":1600948799999},{"openTime":1600948800000,"open":10410.56,"high":10423.39,"low":10370.55,"close":10392.51,"volume":85.263484,"closeTime":1600949699999},{"openTime":1600949700000,"open":10392.51,"high":10414.37,"low":10392.51,"close":10404.38,"volume":10.136386,"closeTime":1600950599999},{"openTime":1600950600000,"open":10408.85,"high":10409.81,"low":10375.73,"close":10382.77,"volume":8.829802,"closeTime":1600951499999},{"openTime":1600951500000,"open":10373.38,"high":10384.12,"low":10364.6,"close":10367.96,"volume":14.602356,"closeTime":1600952399999},{"openTime":1600952400000,"open":10376.16,"high":10390.9,"low":10370.39,"close":10390.9,"volume":6.506388,"closeTime":1600953299999},{"openTime":1600953300000,"open":10389.45,"high":10389.45,"low":10362.63,"close":10374.37,"volume":3.795495,"closeTime":1600954199999},{"openTime":1600954200000,"open":10377.15,"high":10394.61,"low":10330.6,"close":10336.77,"volume":45.095193,"closeTime":1600955099999},{"openTime":1600955100000,"open":10337.85,"high":10374.66,"low":10335.65,"close":10374.02,"volume":6.832683,"closeTime":1600955999999},{"openTime":1600956000000,"open":10375.85,"high":10411,"low":10375.85,"close":10399.14,"volume":42.381679,"closeTime":1600956899999},{"openTime":1600956900000,"open":10395.47,"high":10413.36,"low":10385.34,"close":10388.72,"volume":9.254836,"closeTime":1600957799999},{"openTime":1600957800000,"open":10385.35,"high":10385.55,"low":10366.2,"close":10369.75,"volume":11.641807,"closeTime":1600958699999},{"openTime":1600958700000,"open":10372.87,"high":10403.34,"low":10370.94,"close":10403.33,"volume":28.259922,"closeTime":1600959599999},{"openTime":1600959600000,"open":10403.34,"high":10410.49,"low":10391.2,"close":10409.76,"volume":7.601345,"closeTime":1600960499999},{"openTime":1600960500000,"open":10413.36,"high":10467.54,"low":10401.63,"close":10449.36,"volume":13.553914,"closeTime":1600961399999},{"openTime":1600961400000,"open":10450.5,"high":10493.87,"low":10443.76,"close":10488.13,"volume":15.277087,"closeTime":1600962299999},{"openTime":1600962300000,"open":10497.04,"high":10553.38,"low":10493.39,"close":10542.64,"volume":24.218413,"closeTime":1600963199999},{"openTime":1600963200000,"open":10547.45,"high":10736.61,"low":10547.45,"close":10633,"volume":70.072215,"closeTime":1600964099999},{"openTime":1600964100000,"open":10641.96,"high":10655.54,"low":10615.06,"close":10626.48,"volume":46.858905,"closeTime":1600964999999},{"openTime":1600965000000,"open":10637.67,"high":10645.03,"low":10623.92,"close":10638.89,"volume":24.642948,"closeTime":1600965899999},{"openTime":1600965900000,"open":10639.83,"high":10673.48,"low":10628.63,"close":10673.48,"volume":13.863548,"closeTime":1600966799999},{"openTime":1600966800000,"open":10673.97,"high":10687.59,"low":10649.57,"close":10672.34,"volume":49.135126,"closeTime":1600967699999},{"openTime":1600967700000,"open":10678.88,"high":10712.08,"low":10659.57,"close":10694.83,"volume":37.371932,"closeTime":1600968599999},{"openTime":1600968600000,"open":10704.19,"high":10709.44,"low":10684.26,"close":10690.58,"volume":12.349009,"closeTime":1600969499999},{"openTime":1600969500000,"open":10690.58,"high":10707.85,"low":10665.95,"close":10665.95,"volume":7.830277,"closeTime":1600970399999},{"openTime":1600970400000,"open":10669.95,"high":10684.72,"low":10647.32,"close":10648.24,"volume":21.408284,"closeTime":1600971299999},{"openTime":1600971300000,"open":10654.93,"high":10664.65,"low":10632.91,"close":10647,"volume":15.854269,"closeTime":1600972199999},{"openTime":1600972200000,"open":10641.66,"high":10653.68,"low":10633.31,"close":10653.03,"volume":7.260505,"closeTime":1600973099999},{"openTime":1600973100000,"open":10653.85,"high":10653.85,"low":10608.4,"close":10610.14,"volume":35.508062,"closeTime":1600973999999},{"openTime":1600974000000,"open":10617.07,"high":10635.51,"low":10616.11,"close":10632.73,"volume":4.952617,"closeTime":1600974899999},{"openTime":1600974900000,"open":10628.17,"high":10634.2,"low":10592.57,"close":10605.3,"volume":15.408537,"closeTime":1600975799999},{"openTime":1600975800000,"open":10602.24,"high":10664.5,"low":10602.24,"close":10642.48,"volume":13.180436,"closeTime":1600976699999},{"openTime":1600976700000,"open":10646.78,"high":10664.7,"low":10635.21,"close":10652.16,"volume":10.411236,"closeTime":1600977599999},{"openTime":1600977600000,"open":10652.95,"high":10670.58,"low":10646.06,"close":10662.01,"volume":13.251609,"closeTime":1600978499999},{"openTime":1600978500000,"open":10663.03,"high":10666.58,"low":10647.06,"close":10647.06,"volume":8.079858,"closeTime":1600979399999},{"openTime":1600979400000,"open":10651.63,"high":10667.61,"low":10635.52,"close":10635.62,"volume":7.58883,"closeTime":1600980299999},{"openTime":1600980300000,"open":10633.94,"high":10638.43,"low":10621.38,"close":10621.38,"volume":14.445464,"closeTime":1600981199999},{"openTime":1600981200000,"open":10624.24,"high":10677.3,"low":10621.99,"close":10652.1,"volume":20.743897,"closeTime":1600982099999},{"openTime":1600982100000,"open":10656.01,"high":10664,"low":10647.81,"close":10653.14,"volume":3.798574,"closeTime":1600982999999},{"openTime":1600983000000,"open":10648.44,"high":10648.44,"low":10637.42,"close":10637.42,"volume":4.294074,"closeTime":1600983899999},{"openTime":1600983900000,"open":10639.36,"high":10653.44,"low":10631.7,"close":10647.07,"volume":5.063535,"closeTime":1600984799999},{"openTime":1600984800000,"open":10646.13,"high":10660.55,"low":10633.91,"close":10660.01,"volume":15.179452,"closeTime":1600985699999},{"openTime":1600985700000,"open":10657.64,"high":10708.83,"low":10657.63,"close":10687.93,"volume":15.136112,"closeTime":1600986599999},{"openTime":1600986600000,"open":10692.72,"high":10696.4,"low":10676.55,"close":10680.67,"volume":13.231119,"closeTime":1600987499999},{"openTime":1600987500000,"open":10683.55,"high":10798.77,"low":10678.32,"close":10764.06,"volume":57.723282,"closeTime":1600988399999},{"openTime":1600988400000,"open":10765.74,"high":10765.74,"low":10719.98,"close":10740.04,"volume":2.89674,"closeTime":1600989299999},{"openTime":1600989300000,"open":10738.84,"high":10747.78,"low":10728.8,"close":10742.23,"volume":4.810989,"closeTime":1600990199999},{"openTime":1600990200000,"open":10744.54,"high":10745.06,"low":10736.06,"close":10736.41,"volume":3.637821,"closeTime":1600991099999},{"openTime":1600991100000,"open":10737.05,"high":10738.15,"low":10718.86,"close":10738.15,"volume":4.0817,"closeTime":1600991999999},{"openTime":1600992000000,"open":10736.94,"high":10766.76,"low":10706.84,"close":10706.84,"volume":16.541413,"closeTime":1600992899999},{"openTime":1600992900000,"open":10705.21,"high":10723.96,"low":10700.65,"close":10709.52,"volume":4.427764,"closeTime":1600993799999},{"openTime":1600993800000,"open":10711.85,"high":10714.67,"low":10697.36,"close":10702.49,"volume":12.804006,"closeTime":1600994699999},{"openTime":1600994700000,"open":10706.24,"high":10715.21,"low":10699.96,"close":10711.44,"volume":1.508294,"closeTime":1600995599999},{"openTime":1600995600000,"open":10710.32,"high":10731.07,"low":10699.57,"close":10717.31,"volume":7.466048,"closeTime":1600996499999},{"openTime":1600996500000,"open":10715.3,"high":10733.94,"low":10715.29,"close":10723.58,"volume":5.337343,"closeTime":1600997399999},{"openTime":1600997400000,"open":10722.58,"high":10722.58,"low":10688.1,"close":10694.98,"volume":3.36766,"closeTime":1600998299999},{"openTime":1600998300000,"open":10689.5,"high":10698.47,"low":10686.23,"close":10689.75,"volume":2.400523,"closeTime":1600999199999},{"openTime":1600999200000,"open":10689.75,"high":10708.39,"low":10685.44,"close":10702.29,"volume":1.736067,"closeTime":1601000099999},{"openTime":1601000100000,"open":10705.4,"high":10714.47,"low":10690.18,"close":10705.87,"volume":7.252027,"closeTime":1601000999999},{"openTime":1601001000000,"open":10699.88,"high":10722.27,"low":10691.48,"close":10711.7,"volume":1.802192,"closeTime":1601001899999},{"openTime":1601001900000,"open":10711.82,"high":10715.82,"low":10709.07,"close":10709.07,"volume":6.365828,"closeTime":1601002799999},{"openTime":1601002800000,"open":10711.25,"high":10712.79,"low":10696.56,"close":10697.31,"volume":3.881204,"closeTime":1601003699999},{"openTime":1601003700000,"open":10699.54,"high":10716.13,"low":10696,"close":10711.81,"volume":3.827524,"closeTime":1601004599999},{"openTime":1601004600000,"open":10714.23,"high":10716.2,"low":10687.51,"close":10687.51,"volume":4.222656,"closeTime":1601005499999},{"openTime":1601005500000,"open":10694.63,"high":10696.13,"low":10662.28,"close":10667.47,"volume":4.203206,"closeTime":1601006399999},{"openTime":1601006400000,"open":10667.54,"high":10675.76,"low":10655.93,"close":10675.76,"volume":2.81851,"closeTime":1601007299999},{"openTime":1601007300000,"open":10677.5,"high":10689.7,"low":10667.33,"close":10688.3,"volume":1.63191,"closeTime":1601008199999},{"openTime":1601008200000,"open":10688.44,"high":10691.32,"low":10683.81,"close":10684.22,"volume":1.619443,"closeTime":1601009099999},{"openTime":1601009100000,"open":10682.7,"high":10687.01,"low":10676.47,"close":10676.47,"volume":1.241743,"closeTime":1601009999999},{"openTime":1601010000000,"open":10674.65,"high":10674.65,"low":10659.79,"close":10666.83,"volume":0.642932,"closeTime":1601010899999},{"openTime":1601010900000,"open":10666.64,"high":10679.22,"low":10666.64,"close":10679.22,"volume":8.283628,"closeTime":1601011799999},{"openTime":1601011800000,"open":10678.59,"high":10679.83,"low":10656.43,"close":10662.93,"volume":0.213438,"closeTime":1601012699999},{"openTime":1601012700000,"open":10656.02,"high":10658.09,"low":10642.79,"close":10645.87,"volume":0.963915,"closeTime":1601013599999},{"openTime":1601013600000,"open":10646.1,"high":10662.36,"low":10641.95,"close":10642.22,"volume":3.01177,"closeTime":1601014499999},{"openTime":1601014500000,"open":10641.65,"high":10660.5,"low":10613.6,"close":10652.17,"volume":5.646406,"closeTime":1601015399999},{"openTime":1601015400000,"open":10656.11,"high":10656.11,"low":10645.21,"close":10648.52,"volume":3.573213,"closeTime":1601016299999},{"openTime":1601016300000,"open":10653.3,"high":10691.72,"low":10653.3,"close":10690.35,"volume":5.844053,"closeTime":1601017199999},{"openTime":1601017200000,"open":10691.03,"high":10699.99,"low":10666.28,"close":10696.15,"volume":17.61836,"closeTime":1601018099999},{"openTime":1601018100000,"open":10695.58,"high":10700,"low":10682.37,"close":10689.63,"volume":5.944666,"closeTime":1601018999999},{"openTime":1601019000000,"open":10690.3,"high":10700,"low":10682.48,"close":10700,"volume":1.981171,"closeTime":1601019899999},{"openTime":1601019900000,"open":10698.82,"high":10702.27,"low":10685.89,"close":10687.76,"volume":4.855316,"closeTime":1601020799999},{"openTime":1601020800000,"open":10689.67,"high":10690.53,"low":10658.49,"close":10658.49,"volume":7.857774,"closeTime":1601021699999},{"openTime":1601021700000,"open":10661.09,"high":10670.37,"low":10659.69,"close":10662.33,"volume":6.851683,"closeTime":1601022599999},{"openTime":1601022600000,"open":10657.97,"high":10660.1,"low":10619.18,"close":10619.18,"volume":23.078473,"closeTime":1601023499999},{"openTime":1601023500000,"open":10616.72,"high":10631.31,"low":10575,"close":10598.44,"volume":54.498084,"closeTime":1601024399999},{"openTime":1601024400000,"open":10595.74,"high":10646.51,"low":10595.73,"close":10626.03,"volume":43.764388,"closeTime":1601025299999},{"openTime":1601025300000,"open":10631.65,"high":10636.62,"low":10604.85,"close":10624.59,"volume":30.300326,"closeTime":1601026199999},{"openTime":1601026200000,"open":10616.88,"high":10625.59,"low":10560,"close":10575.77,"volume":16.96276,"closeTime":1601027099999},{"openTime":1601027100000,"open":10570.2,"high":10595.39,"low":10559.57,"close":10594.74,"volume":4.292157,"closeTime":1601027999999},{"openTime":1601028000000,"open":10581.2,"high":10607.91,"low":10581.2,"close":10604.64,"volume":16.683238,"closeTime":1601028899999},{"openTime":1601028900000,"open":10604.64,"high":10620.14,"low":10592.92,"close":10592.92,"volume":2.607318,"closeTime":1601029799999},{"openTime":1601029800000,"open":10597.62,"high":10604.83,"low":10589.81,"close":10604.27,"volume":5.704959,"closeTime":1601030699999},{"openTime":1601030700000,"open":10597.83,"high":10608.52,"low":10590.49,"close":10590.49,"volume":8.373616,"closeTime":1601031599999},{"openTime":1601031600000,"open":10587.52,"high":10596.4,"low":10570.66,"close":10596.4,"volume":7.032242,"closeTime":1601032499999},{"openTime":1601032500000,"open":10596.29,"high":10620.42,"low":10596.29,"close":10614.94,"volume":10.900729,"closeTime":1601033399999},{"openTime":1601033400000,"open":10613.27,"high":10643.98,"low":10592.72,"close":10639.4,"volume":30.360405,"closeTime":1601034299999},{"openTime":1601034300000,"open":10640.84,"high":10650.26,"low":10629.55,"close":10637.97,"volume":4.569452,"closeTime":1601035199999},{"openTime":1601035200000,"open":10623.63,"high":10684.77,"low":10620.17,"close":10652.38,"volume":38.580152,"closeTime":1601036099999},{"openTime":1601036100000,"open":10652.38,"high":10660.11,"low":10604.85,"close":10610.35,"volume":5.753316,"closeTime":1601036999999},{"openTime":1601037000000,"open":10606.06,"high":10621.73,"low":10588.19,"close":10609.01,"volume":2.879202,"closeTime":1601037899999},{"openTime":1601037900000,"open":10609.01,"high":10626.03,"low":10609.01,"close":10615.74,"volume":4.229275,"closeTime":1601038799999},{"openTime":1601038800000,"open":10618.78,"high":10639.47,"low":10614.94,"close":10634.08,"volume":5.309218,"closeTime":1601039699999},{"openTime":1601039700000,"open":10630.3,"high":10639.65,"low":10592.63,"close":10615.13,"volume":14.213623,"closeTime":1601040599999},{"openTime":1601040600000,"open":10615.12,"high":10634.94,"low":10600.29,"close":10630.83,"volume":21.528951,"closeTime":1601041499999},{"openTime":1601041500000,"open":10626.65,"high":10626.65,"low":10587.52,"close":10614.81,"volume":5.204694,"closeTime":1601042399999},{"openTime":1601042400000,"open":10612.74,"high":10613.85,"low":10555.56,"close":10580.09,"volume":31.438736,"closeTime":1601043299999},{"openTime":1601043300000,"open":10574.6,"high":10615.85,"low":10571.87,"close":10614.37,"volume":29.837171,"closeTime":1601044199999},{"openTime":1601044200000,"open":10614.08,"high":10637,"low":10601.57,"close":10631.65,"volume":66.552057,"closeTime":1601045099999},{"openTime":1601045100000,"open":10627.3,"high":10631.7,"low":10617.86,"close":10627.49,"volume":21.681559,"closeTime":1601045999999},{"openTime":1601046000000,"open":10626.78,"high":10639.83,"low":10566.27,"close":10637.97,"volume":62.227758,"closeTime":1601046899999},{"openTime":1601046900000,"open":10635.06,"high":10661.17,"low":10630.15,"close":10655.28,"volume":11.918352,"closeTime":1601047799999},{"openTime":1601047800000,"open":10655.28,"high":10672.87,"low":10640,"close":10657.06,"volume":22.12835,"closeTime":1601048699999},{"openTime":1601048700000,"open":10657.05,"high":10662.83,"low":10644.8,"close":10649.7,"volume":5.732634,"closeTime":1601049599999},{"openTime":1601049600000,"open":10655.63,"high":10672.53,"low":10634.24,"close":10660.83,"volume":7.809664,"closeTime":1601050499999},{"openTime":1601050500000,"open":10668.09,"high":10670.8,"low":10639.11,"close":10648.98,"volume":21.371848,"closeTime":1601051399999},{"openTime":1601051400000,"open":10648.89,"high":10648.89,"low":10626.76,"close":10638.57,"volume":6.152113,"closeTime":1601052299999},{"openTime":1601052300000,"open":10639.65,"high":10653.92,"low":10639.65,"close":10653.13,"volume":6.28646,"closeTime":1601053199999},{"openTime":1601053200000,"open":10649.14,"high":10664.04,"low":10639.76,"close":10659.68,"volume":6.654452,"closeTime":1601054099999},{"openTime":1601054100000,"open":10664.11,"high":10669.88,"low":10656.22,"close":10656.88,"volume":9.226664,"closeTime":1601054999999},{"openTime":1601055000000,"open":10662.28,"high":10718.5,"low":10655.94,"close":10715.83,"volume":42.709085,"closeTime":1601055899999},{"openTime":1601055900000,"open":10718.5,"high":10722.56,"low":10680.93,"close":10694.76,"volume":21.64441,"closeTime":1601056799999},{"openTime":1601056800000,"open":10700.8,"high":10747.39,"low":10700,"close":10737.84,"volume":8.219757,"closeTime":1601057699999},{"openTime":1601057700000,"open":10742.55,"high":10743.83,"low":10720.07,"close":10732.95,"volume":17.26212,"closeTime":1601058599999},{"openTime":1601058600000,"open":10729.19,"high":10732.54,"low":10695.02,"close":10695.02,"volume":8.206499,"closeTime":1601059499999},{"openTime":1601059500000,"open":10698.84,"high":10714.28,"low":10698.43,"close":10707.07,"volume":11.325737,"closeTime":1601060399999},{"openTime":1601060400000,"open":10710,"high":10723.43,"low":10701.53,"close":10704.08,"volume":17.013976,"closeTime":1601061299999},{"openTime":1601061300000,"open":10698.34,"high":10719.13,"low":10692.11,"close":10709.33,"volume":7.196692,"closeTime":1601062199999},{"openTime":1601062200000,"open":10708.86,"high":10708.86,"low":10686.02,"close":10697.75,"volume":9.258568,"closeTime":1601063099999},{"openTime":1601063100000,"open":10698.02,"high":10731.15,"low":10693.33,"close":10721.32,"volume":12.316257,"closeTime":1601063999999},{"openTime":1601064000000,"open":10722.4,"high":10736.15,"low":10721.31,"close":10731.75,"volume":4.876893,"closeTime":1601064899999},{"openTime":1601064900000,"open":10736.2,"high":10753.32,"low":10731.28,"close":10753.32,"volume":16.979788,"closeTime":1601065799999},{"openTime":1601065800000,"open":10755.09,"high":10765.34,"low":10716.76,"close":10723.39,"volume":22.871247,"closeTime":1601066699999},{"openTime":1601066700000,"open":10722.91,"high":10724.6,"low":10711.63,"close":10711.63,"volume":2.976175,"closeTime":1601067599999},{"openTime":1601067600000,"open":10711.41,"high":10715.79,"low":10706.85,"close":10715.79,"volume":11.920337,"closeTime":1601068499999},{"openTime":1601068500000,"open":10718.3,"high":10738.88,"low":10716.31,"close":10738.88,"volume":5.292398,"closeTime":1601069399999},{"openTime":1601069400000,"open":10732.13,"high":10745.64,"low":10729.35,"close":10737.84,"volume":7.938612,"closeTime":1601070299999},{"openTime":1601070300000,"open":10742.42,"high":10750.31,"low":10737.84,"close":10750.31,"volume":6.562669,"closeTime":1601071199999},{"openTime":1601071200000,"open":10750.51,"high":10755.98,"low":10708.04,"close":10720.94,"volume":8.258769,"closeTime":1601072099999},{"openTime":1601072100000,"open":10713.11,"high":10720.7,"low":10693.87,"close":10718.79,"volume":7.863711,"closeTime":1601072999999},{"openTime":1601073000000,"open":10713.93,"high":10729.36,"low":10707.49,"close":10729.36,"volume":10.212417,"closeTime":1601073899999},{"openTime":1601073900000,"open":10724.53,"high":10724.53,"low":10671.12,"close":10686.39,"volume":5.299955,"closeTime":1601074799999},{"openTime":1601074800000,"open":10691.15,"high":10697.56,"low":10656.02,"close":10670.04,"volume":2.710053,"closeTime":1601075699999},{"openTime":1601075700000,"open":10672.65,"high":10682.01,"low":10671.06,"close":10680.21,"volume":3.359758,"closeTime":1601076599999},{"openTime":1601076600000,"open":10678.24,"high":10696.5,"low":10668.74,"close":10681.57,"volume":3.74902,"closeTime":1601077499999},{"openTime":1601077500000,"open":10682.63,"high":10692.6,"low":10679.89,"close":10690.85,"volume":4.450536,"closeTime":1601078399999},{"openTime":1601078400000,"open":10691.73,"high":10710.32,"low":10681.61,"close":10709.68,"volume":4.403367,"closeTime":1601079299999},{"openTime":1601079300000,"open":10707.7,"high":10709.89,"low":10668.95,"close":10675.92,"volume":2.134864,"closeTime":1601080199999},{"openTime":1601080200000,"open":10675.92,"high":10687.76,"low":10675.13,"close":10684.11,"volume":3.260209,"closeTime":1601081099999},{"openTime":1601081100000,"open":10675.14,"high":10675.14,"low":10654.23,"close":10655,"volume":0.818371,"closeTime":1601081999999},{"openTime":1601082000000,"open":10654.02,"high":10681,"low":10654.02,"close":10675,"volume":4.461975,"closeTime":1601082899999},{"openTime":1601082900000,"open":10674.82,"high":10690.08,"low":10674.22,"close":10674.44,"volume":2.560285,"closeTime":1601083799999},{"openTime":1601083800000,"open":10674.75,"high":10689.34,"low":10672.15,"close":10689.34,"volume":1.528984,"closeTime":1601084699999},{"openTime":1601084700000,"open":10688,"high":10700.9,"low":10688,"close":10696.06,"volume":1.578992,"closeTime":1601085599999},{"openTime":1601085600000,"open":10696.88,"high":10696.88,"low":10680.35,"close":10683.83,"volume":3.014273,"closeTime":1601086499999},{"openTime":1601086500000,"open":10688.32,"high":10696.7,"low":10678.43,"close":10693.46,"volume":1.742211,"closeTime":1601087399999},{"openTime":1601087400000,"open":10693.46,"high":10720,"low":10692.21,"close":10711.88,"volume":5.28828,"closeTime":1601088299999},{"openTime":1601088300000,"open":10717.5,"high":10725.89,"low":10709.08,"close":10709.08,"volume":0.180487,"closeTime":1601089199999},{"openTime":1601089200000,"open":10716.01,"high":10734.01,"low":10706.72,"close":10729.03,"volume":7.355257,"closeTime":1601090099999},{"openTime":1601090100000,"open":10720.92,"high":10730.71,"low":10720.92,"close":10729.68,"volume":6.114623,"closeTime":1601090999999},{"openTime":1601091000000,"open":10720.24,"high":10751.04,"low":10710,"close":10721.63,"volume":11.630663,"closeTime":1601091899999},{"openTime":1601091900000,"open":10717.53,"high":10721.7,"low":10702.45,"close":10707.09,"volume":5.901554,"closeTime":1601092799999},{"openTime":1601092800000,"open":10709.55,"high":10712.91,"low":10693.54,"close":10698.31,"volume":1.188885,"closeTime":1601093699999},{"openTime":1601093700000,"open":10697.3,"high":10707.23,"low":10696.18,"close":10702.16,"volume":1.020513,"closeTime":1601094599999},{"openTime":1601094600000,"open":10702.16,"high":10724.38,"low":10702.13,"close":10724.38,"volume":2.450731,"closeTime":1601095499999},{"openTime":1601095500000,"open":10723.18,"high":10739.16,"low":10723.18,"close":10739.16,"volume":1.598287,"closeTime":1601096399999},{"openTime":1601096400000,"open":10740.01,"high":10746.76,"low":10730.3,"close":10735.26,"volume":3.321281,"closeTime":1601097299999},{"openTime":1601097300000,"open":10732.08,"high":10740,"low":10730,"close":10736.38,"volume":3.56107,"closeTime":1601098199999},{"openTime":1601098200000,"open":10736.89,"high":10751.29,"low":10730.16,"close":10731.3,"volume":3.877252,"closeTime":1601099099999},{"openTime":1601099100000,"open":10725.81,"high":10831.85,"low":10708.89,"close":10726.86,"volume":28.413304,"closeTime":1601099999999},{"openTime":1601100000000,"open":10728.05,"high":10765.26,"low":10728.05,"close":10755.71,"volume":4.855985,"closeTime":1601100899999},{"openTime":1601100900000,"open":10754.91,"high":10771.47,"low":10752.31,"close":10765.86,"volume":4.774144,"closeTime":1601101799999},{"openTime":1601101800000,"open":10764.82,"high":10769.11,"low":10751.61,"close":10760.93,"volume":0.729504,"closeTime":1601102699999},{"openTime":1601102700000,"open":10757.25,"high":10760.32,"low":10733.93,"close":10739.41,"volume":14.677538,"closeTime":1601103599999},{"openTime":1601103600000,"open":10737.96,"high":10739.41,"low":10716.78,"close":10721.51,"volume":6.558682,"closeTime":1601104499999},{"openTime":1601104500000,"open":10720.33,"high":10721.79,"low":10711.25,"close":10720.99,"volume":8.520529,"closeTime":1601105399999},{"openTime":1601105400000,"open":10724.96,"high":10726.52,"low":10692.52,"close":10701.23,"volume":1.06648,"closeTime":1601106299999},{"openTime":1601106300000,"open":10703.93,"high":10720.34,"low":10693.79,"close":10711.72,"volume":7.418481,"closeTime":1601107199999},{"openTime":1601107200000,"open":10713.12,"high":10720.33,"low":10700.51,"close":10720.33,"volume":5.271316,"closeTime":1601108099999},{"openTime":1601108100000,"open":10714.82,"high":10719.05,"low":10694.35,"close":10694.64,"volume":8.470889,"closeTime":1601108999999},{"openTime":1601109000000,"open":10693.02,"high":10704.83,"low":10649.44,"close":10674.96,"volume":36.153763,"closeTime":1601109899999},{"openTime":1601109900000,"open":10676.95,"high":10694.56,"low":10676.95,"close":10693.29,"volume":1.695168,"closeTime":1601110799999},{"openTime":1601110800000,"open":10692.66,"high":10701.7,"low":10680.37,"close":10680.37,"volume":1.206206,"closeTime":1601111699999},{"openTime":1601111700000,"open":10679.34,"high":10694.17,"low":10678.33,"close":10689.97,"volume":4.33158,"closeTime":1601112599999},{"openTime":1601112600000,"open":10690.35,"high":10708.92,"low":10690.35,"close":10707.8,"volume":3.437749,"closeTime":1601113499999},{"openTime":1601113500000,"open":10702,"high":10716.84,"low":10695.49,"close":10700.73,"volume":0.570661,"closeTime":1601114399999},{"openTime":1601114400000,"open":10696.14,"high":10700.01,"low":10693.76,"close":10695.02,"volume":2.423316,"closeTime":1601115299999},{"openTime":1601115300000,"open":10693.95,"high":10696.94,"low":10665.33,"close":10688.44,"volume":5.23971,"closeTime":1601116199999},{"openTime":1601116200000,"open":10690.43,"high":10725.82,"low":10690.43,"close":10722.6,"volume":1.795631,"closeTime":1601117099999},{"openTime":1601117100000,"open":10719.98,"high":10733.73,"low":10717.31,"close":10725.2,"volume":4.736746,"closeTime":1601117999999},{"openTime":1601118000000,"open":10724.91,"high":10731.82,"low":10714.76,"close":10714.76,"volume":4.830164,"closeTime":1601118899999},{"openTime":1601118900000,"open":10720.29,"high":10721.46,"low":10716.56,"close":10721.46,"volume":0.242322,"closeTime":1601119799999},{"openTime":1601119800000,"open":10720.59,"high":10720.59,"low":10704.83,"close":10704.83,"volume":1.14209,"closeTime":1601120699999},{"openTime":1601120700000,"open":10703.92,"high":10711.49,"low":10702.06,"close":10708.46,"volume":1.023076,"closeTime":1601121599999},{"openTime":1601121600000,"open":10711.18,"high":10711.18,"low":10682.77,"close":10688.4,"volume":1.550926,"closeTime":1601122499999},{"openTime":1601122500000,"open":10690.4,"high":10704.91,"low":10688.03,"close":10695.11,"volume":1.172161,"closeTime":1601123399999},{"openTime":1601123400000,"open":10687.11,"high":10690.35,"low":10673.08,"close":10681.17,"volume":1.638774,"closeTime":1601124299999},{"openTime":1601124300000,"open":10674.72,"high":10694.53,"low":10671.7,"close":10694.45,"volume":5.931126,"closeTime":1601125199999},{"openTime":1601125200000,"open":10686.95,"high":10686.96,"low":10671.55,"close":10679.7,"volume":4.880892,"closeTime":1601126099999},{"openTime":1601126100000,"open":10679.7,"high":10698.26,"low":10678.83,"close":10694.42,"volume":1.19722,"closeTime":1601126999999},{"openTime":1601127000000,"open":10690.65,"high":10700.85,"low":10678.99,"close":10681.84,"volume":12.449409,"closeTime":1601127899999},{"openTime":1601127900000,"open":10685.81,"high":10686.47,"low":10676.28,"close":10678.92,"volume":6.453844,"closeTime":1601128799999},{"openTime":1601128800000,"open":10672.47,"high":10725.97,"low":10668.97,"close":10720.53,"volume":11.807142,"closeTime":1601129699999},{"openTime":1601129700000,"open":10720.53,"high":10728.82,"low":10714.78,"close":10728.82,"volume":6.735921,"closeTime":1601130599999},{"openTime":1601130600000,"open":10728.12,"high":10730.23,"low":10710.82,"close":10717.75,"volume":3.510154,"closeTime":1601131499999},{"openTime":1601131500000,"open":10719.97,"high":10720.81,"low":10708.9,"close":10719.53,"volume":4.933511,"closeTime":1601132399999},{"openTime":1601132400000,"open":10708.23,"high":10715.99,"low":10708.23,"close":10713.88,"volume":0.381571,"closeTime":1601133299999},{"openTime":1601133300000,"open":10712.09,"high":10724.97,"low":10712.09,"close":10718.4,"volume":6.748337,"closeTime":1601134199999},{"openTime":1601134200000,"open":10723.23,"high":10750.94,"low":10719.26,"close":10719.63,"volume":21.26479,"closeTime":1601135099999},{"openTime":1601135100000,"open":10720.2,"high":10727.54,"low":10718.19,"close":10721.95,"volume":2.984444,"closeTime":1601135999999},{"openTime":1601136000000,"open":10724.24,"high":10724.24,"low":10680,"close":10695.89,"volume":25.877868,"closeTime":1601136899999},{"openTime":1601136900000,"open":10694,"high":10724.36,"low":10693,"close":10720.14,"volume":2.374722,"closeTime":1601137799999},{"openTime":1601137800000,"open":10715.42,"high":10739.15,"low":10706.81,"close":10732.26,"volume":13.890645,"closeTime":1601138699999},{"openTime":1601138700000,"open":10732.8,"high":10755.21,"low":10723.28,"close":10755.21,"volume":2.680937,"closeTime":1601139599999},{"openTime":1601139600000,"open":10750.63,"high":10750.63,"low":10734.05,"close":10735.4,"volume":0.505411,"closeTime":1601140499999},{"openTime":1601140500000,"open":10736.72,"high":10741.44,"low":10727.08,"close":10736.75,"volume":2.343716,"closeTime":1601141399999},{"openTime":1601141400000,"open":10737.43,"high":10746.32,"low":10729.18,"close":10730.4,"volume":3.961308,"closeTime":1601142299999},{"openTime":1601142300000,"open":10730.15,"high":10752.13,"low":10730.15,"close":10750.52,"volume":5.739811,"closeTime":1601143199999},{"openTime":1601143200000,"open":10748.63,"high":10776.32,"low":10728.07,"close":10732.42,"volume":14.43484,"closeTime":1601144099999},{"openTime":1601144100000,"open":10730.01,"high":10745.13,"low":10730.01,"close":10741.39,"volume":2.559962,"closeTime":1601144999999},{"openTime":1601145000000,"open":10740,"high":10743.07,"low":10727.33,"close":10730,"volume":3.239663,"closeTime":1601145899999},{"openTime":1601145900000,"open":10729.33,"high":10734.85,"low":10727,"close":10731.01,"volume":3.969568,"closeTime":1601146799999},{"openTime":1601146800000,"open":10732.66,"high":10732.66,"low":10717.08,"close":10717.61,"volume":20.010599,"closeTime":1601147699999},{"openTime":1601147700000,"open":10716.99,"high":10727.52,"low":10708.71,"close":10724.6,"volume":7.528425,"closeTime":1601148599999},{"openTime":1601148600000,"open":10721.75,"high":10726.43,"low":10710.11,"close":10715.23,"volume":4.895789,"closeTime":1601149499999},{"openTime":1601149500000,"open":10718.93,"high":10721.08,"low":10703.17,"close":10720.79,"volume":18.911579,"closeTime":1601150399999},{"openTime":1601150400000,"open":10723.09,"high":10728.84,"low":10715.85,"close":10719.1,"volume":1.323022,"closeTime":1601151299999},{"openTime":1601151300000,"open":10717.47,"high":10723.09,"low":10705.73,"close":10713.19,"volume":2.506106,"closeTime":1601152199999},{"openTime":1601152200000,"open":10709.46,"high":10720.3,"low":10709.46,"close":10720.3,"volume":1.710122,"closeTime":1601153099999},{"openTime":1601153100000,"open":10720.29,"high":10722.26,"low":10715.01,"close":10717.35,"volume":4.822853,"closeTime":1601153999999},{"openTime":1601154000000,"open":10718.06,"high":10743.39,"low":10718.06,"close":10722.5,"volume":16.006442,"closeTime":1601154899999},{"openTime":1601154900000,"open":10725.44,"high":10741.59,"low":10724.58,"close":10733.15,"volume":1.285533,"closeTime":1601155799999},{"openTime":1601155800000,"open":10725.66,"high":10743.33,"low":10725.66,"close":10740,"volume":0.980331,"closeTime":1601156699999},{"openTime":1601156700000,"open":10740.68,"high":10755.1,"low":10715.42,"close":10715.42,"volume":4.009388,"closeTime":1601157599999},{"openTime":1601157600000,"open":10713.22,"high":10722.5,"low":10705.42,"close":10721.09,"volume":0.855791,"closeTime":1601158499999},{"openTime":1601158500000,"open":10718.64,"high":10742.93,"low":10716.82,"close":10729.39,"volume":2.679037,"closeTime":1601159399999},{"openTime":1601159400000,"open":10726.57,"high":10742.49,"low":10720,"close":10742.49,"volume":5.62217,"closeTime":1601160299999},{"openTime":1601160300000,"open":10739.02,"high":10744.79,"low":10731.82,"close":10733.99,"volume":7.859113,"closeTime":1601161199999},{"openTime":1601161200000,"open":10737.89,"high":10749,"low":10734.59,"close":10747.14,"volume":5.044,"closeTime":1601162099999},{"openTime":1601162100000,"open":10748.34,"high":10750.76,"low":10712.29,"close":10739.93,"volume":48.808366,"closeTime":1601162999999},{"openTime":1601163000000,"open":10733.02,"high":10740.7,"low":10732.67,"close":10739.47,"volume":5.224496,"closeTime":1601163899999},{"openTime":1601163900000,"open":10737.85,"high":10755.2,"low":10729.14,"close":10729.14,"volume":15.944761,"closeTime":1601164799999},{"openTime":1601164800000,"open":10727.59,"high":10735.95,"low":10721.32,"close":10735.95,"volume":9.351377,"closeTime":1601165699999},{"openTime":1601165700000,"open":10737.46,"high":10762.32,"low":10737.46,"close":10761.24,"volume":19.477438,"closeTime":1601166599999},{"openTime":1601166600000,"open":10757.67,"high":10761.23,"low":10746.21,"close":10752.18,"volume":2.023484,"closeTime":1601167499999},{"openTime":1601167500000,"open":10750.51,"high":10778.97,"low":10750.51,"close":10775.96,"volume":73.215422,"closeTime":1601168399999},{"openTime":1601168400000,"open":10775.97,"high":10800.06,"low":10775.96,"close":10788.43,"volume":11.748633,"closeTime":1601169299999},{"openTime":1601169300000,"open":10789.89,"high":10794.28,"low":10786.81,"close":10793.93,"volume":2.369138,"closeTime":1601170199999},{"openTime":1601170200000,"open":10790.75,"high":10794.24,"low":10779.18,"close":10786.69,"volume":1.658662,"closeTime":1601171099999},{"openTime":1601171100000,"open":10785.35,"high":10785.35,"low":10766.22,"close":10773.56,"volume":4.234855,"closeTime":1601171999999},{"openTime":1601172000000,"open":10774.75,"high":10782.29,"low":10766.94,"close":10768.55,"volume":1.645684,"closeTime":1601172899999},{"openTime":1601172900000,"open":10768.16,"high":10779.26,"low":10763.6,"close":10766.25,"volume":5.99554,"closeTime":1601173799999},{"openTime":1601173800000,"open":10773.66,"high":10786.22,"low":10772.41,"close":10783.84,"volume":1.8224,"closeTime":1601174699999},{"openTime":1601174700000,"open":10785.94,"high":10789.01,"low":10776.45,"close":10786.37,"volume":1.890645,"closeTime":1601175599999},{"openTime":1601175600000,"open":10783.06,"high":10790,"low":10772.05,"close":10781.25,"volume":3.68232,"closeTime":1601176499999},{"openTime":1601176500000,"open":10784.19,"high":10784.19,"low":10768.9,"close":10780.43,"volume":3.332963,"closeTime":1601177399999},{"openTime":1601177400000,"open":10780.8,"high":10789.22,"low":10766.9,"close":10789.22,"volume":7.436043,"closeTime":1601178299999},{"openTime":1601178300000,"open":10772.61,"high":10787.75,"low":10770.2,"close":10783.44,"volume":2.42584,"closeTime":1601179199999},{"openTime":1601179200000,"open":10787.21,"high":10789.01,"low":10785.47,"close":10789.01,"volume":0.40902,"closeTime":1601180099999},{"openTime":1601180100000,"open":10788.29,"high":10788.99,"low":10774.6,"close":10774.6,"volume":7.28954,"closeTime":1601180999999},{"openTime":1601181000000,"open":10776.74,"high":10792.15,"low":10776.74,"close":10792.15,"volume":4.240623,"closeTime":1601181899999},{"openTime":1601181900000,"open":10793.04,"high":10793.04,"low":10780.42,"close":10786.59,"volume":3.469566,"closeTime":1601182799999},{"openTime":1601182800000,"open":10787.09,"high":10794.7,"low":10764.69,"close":10772.31,"volume":3.701494,"closeTime":1601183699999},{"openTime":1601183700000,"open":10773.89,"high":10784.21,"low":10773.89,"close":10784.21,"volume":1.713323,"closeTime":1601184599999},{"openTime":1601184600000,"open":10786.73,"high":10792.38,"low":10785.61,"close":10788.94,"volume":2.986816,"closeTime":1601185499999},{"openTime":1601185500000,"open":10789.16,"high":10792.14,"low":10775.52,"close":10780.89,"volume":4.979619,"closeTime":1601186399999},{"openTime":1601186400000,"open":10780.89,"high":10782.14,"low":10760,"close":10765.09,"volume":9.091809,"closeTime":1601187299999},{"openTime":1601187300000,"open":10759.1,"high":10762.32,"low":10735.79,"close":10738.68,"volume":7.333473,"closeTime":1601188199999},{"openTime":1601188200000,"open":10738.11,"high":10754.85,"low":10625,"close":10684.04,"volume":57.744889,"closeTime":1601189099999},{"openTime":1601189100000,"open":10677.14,"high":10689.78,"low":10653.38,"close":10664.66,"volume":11.376663,"closeTime":1601189999999},{"openTime":1601190000000,"open":10660.14,"high":10682.52,"low":10658.26,"close":10664.74,"volume":6.188296,"closeTime":1601190899999},{"openTime":1601190900000,"open":10666.34,"high":10692.89,"low":10664.8,"close":10680.64,"volume":17.657703,"closeTime":1601191799999},{"openTime":1601191800000,"open":10682.43,"high":10683.07,"low":10669.15,"close":10669.9,"volume":1.718208,"closeTime":1601192699999},{"openTime":1601192700000,"open":10669.46,"high":10687.63,"low":10667.09,"close":10674.48,"volume":6.425455,"closeTime":1601193599999},{"openTime":1601193600000,"open":10670.69,"high":10670.69,"low":10643.19,"close":10649.54,"volume":4.684225,"closeTime":1601194499999},{"openTime":1601194500000,"open":10648.6,"high":10664.19,"low":10639.88,"close":10649.22,"volume":4.162612,"closeTime":1601195399999},{"openTime":1601195400000,"open":10648.9,"high":10650,"low":10613.56,"close":10646.51,"volume":5.080544,"closeTime":1601196299999},{"openTime":1601196300000,"open":10633.81,"high":10667.03,"low":10633.81,"close":10649.9,"volume":3.690716,"closeTime":1601197199999},{"openTime":1601197200000,"open":10647.99,"high":10647.99,"low":10630.58,"close":10630.58,"volume":3.427997,"closeTime":1601198099999},{"openTime":1601198100000,"open":10627.47,"high":10644.08,"low":10625.29,"close":10642.09,"volume":4.474947,"closeTime":1601198999999},{"openTime":1601199000000,"open":10634.54,"high":10660.01,"low":10634.54,"close":10659.7,"volume":3.79771,"closeTime":1601199899999},{"openTime":1601199900000,"open":10646.33,"high":10653.63,"low":10629.69,"close":10629.69,"volume":4.432304,"closeTime":1601200799999},{"openTime":1601200800000,"open":10629.17,"high":10657.07,"low":10626.42,"close":10657,"volume":1.650791,"closeTime":1601201699999},{"openTime":1601201700000,"open":10657,"high":10657.93,"low":10645.88,"close":10650.1,"volume":2.221983,"closeTime":1601202599999},{"openTime":1601202600000,"open":10639.09,"high":10678.54,"low":10636.08,"close":10674.01,"volume":5.781215,"closeTime":1601203499999},{"openTime":1601203500000,"open":10678.43,"high":10680,"low":10659.79,"close":10659.79,"volume":1.392473,"closeTime":1601204399999},{"openTime":1601204400000,"open":10667.1,"high":10667.1,"low":10662.96,"close":10664.86,"volume":0.354632,"closeTime":1601205299999},{"openTime":1601205300000,"open":10652.83,"high":10656.75,"low":10651.35,"close":10654.63,"volume":0.477431,"closeTime":1601206199999},{"openTime":1601206200000,"open":10655.31,"high":10656.12,"low":10650.37,"close":10650.37,"volume":1.062867,"closeTime":1601207099999},{"openTime":1601207100000,"open":10645.76,"high":10646.1,"low":10622.38,"close":10622.38,"volume":7.988347,"closeTime":1601207999999},{"openTime":1601208000000,"open":10619.77,"high":10654.82,"low":10591,"close":10642.28,"volume":11.758178,"closeTime":1601208899999},{"openTime":1601208900000,"open":10648.83,"high":10671.32,"low":10640.51,"close":10652.91,"volume":8.660639,"closeTime":1601209799999},{"openTime":1601209800000,"open":10654.38,"high":10664.71,"low":10651.26,"close":10654.82,"volume":2.926283,"closeTime":1601210699999},{"openTime":1601210700000,"open":10654.82,"high":10665.5,"low":10649.99,"close":10665.5,"volume":1.070933,"closeTime":1601211599999},{"openTime":1601211600000,"open":10664.85,"high":10668.73,"low":10656.55,"close":10664.46,"volume":1.91187,"closeTime":1601212499999},{"openTime":1601212500000,"open":10666.47,"high":10677.3,"low":10659.33,"close":10677.3,"volume":3.568697,"closeTime":1601213399999},{"openTime":1601213400000,"open":10677.3,"high":10687.03,"low":10668.39,"close":10680.84,"volume":6.208338,"closeTime":1601214299999},{"openTime":1601214300000,"open":10687.03,"high":10687.03,"low":10666.03,"close":10673.06,"volume":2.104072,"closeTime":1601215199999},{"openTime":1601215200000,"open":10673.06,"high":10686.3,"low":10666.43,"close":10666.43,"volume":1.265401,"closeTime":1601216099999},{"openTime":1601216100000,"open":10666.57,"high":10668.26,"low":10659.78,"close":10666,"volume":5.313101,"closeTime":1601216999999},{"openTime":1601217000000,"open":10665.16,"high":10676.24,"low":10659.41,"close":10664.03,"volume":19.089321,"closeTime":1601217899999},{"openTime":1601217900000,"open":10664.13,"high":10675.68,"low":10661.21,"close":10673.06,"volume":1.923634,"closeTime":1601218799999},{"openTime":1601218800000,"open":10669.44,"high":10679.5,"low":10653.46,"close":10658.56,"volume":10.673034,"closeTime":1601219699999},{"openTime":1601219700000,"open":10654.21,"high":10661.86,"low":10638.44,"close":10654.29,"volume":4.860474,"closeTime":1601220599999},{"openTime":1601220600000,"open":10650,"high":10718.9,"low":10641.85,"close":10712.96,"volume":9.158471,"closeTime":1601221499999},{"openTime":1601221500000,"open":10711.58,"high":10764.55,"low":10711.58,"close":10752.39,"volume":10.42498,"closeTime":1601222399999},{"openTime":1601222400000,"open":10758.03,"high":10778.8,"low":10741.35,"close":10742.82,"volume":6.863497,"closeTime":1601223299999},{"openTime":1601223300000,"open":10748.01,"high":10756.1,"low":10732.35,"close":10740.5,"volume":3.176314,"closeTime":1601224199999},{"openTime":1601224200000,"open":10749.09,"high":10749.09,"low":10735,"close":10745.07,"volume":4.328389,"closeTime":1601225099999},{"openTime":1601225100000,"open":10746,"high":10749.35,"low":10712.44,"close":10717.25,"volume":9.115513,"closeTime":1601225999999},{"openTime":1601226000000,"open":10720.67,"high":10726.6,"low":10713.62,"close":10720.4,"volume":8.865439,"closeTime":1601226899999},{"openTime":1601226900000,"open":10714.56,"high":10720.4,"low":10711.29,"close":10713.64,"volume":6.086726,"closeTime":1601227799999},{"openTime":1601227800000,"open":10718.19,"high":10740.01,"low":10714.26,"close":10737.21,"volume":22.062081,"closeTime":1601228699999},{"openTime":1601228700000,"open":10729.46,"high":10740.55,"low":10727.71,"close":10728.09,"volume":5.854642,"closeTime":1601229599999},{"openTime":1601229600000,"open":10729.54,"high":10747.72,"low":10729.54,"close":10736.87,"volume":4.276708,"closeTime":1601230499999},{"openTime":1601230500000,"open":10743.08,"high":10746.38,"low":10735.06,"close":10743.47,"volume":5.523541,"closeTime":1601231399999},{"openTime":1601231400000,"open":10743.47,"high":10744.89,"low":10727.76,"close":10727.76,"volume":4.217413,"closeTime":1601232299999},{"openTime":1601232300000,"open":10731.38,"high":10737.19,"low":10704.81,"close":10715.18,"volume":7.578358,"closeTime":1601233199999},{"openTime":1601233200000,"open":10715.18,"high":10741.78,"low":10715.18,"close":10741.07,"volume":4.268764,"closeTime":1601234099999},{"openTime":1601234100000,"open":10732.69,"high":10741.77,"low":10720.72,"close":10720.72,"volume":2.596914,"closeTime":1601234999999},{"openTime":1601235000000,"open":10718.63,"high":10718.63,"low":10704.81,"close":10715.68,"volume":1.941209,"closeTime":1601235899999},{"openTime":1601235900000,"open":10708.47,"high":10739.93,"low":10708.47,"close":10732.31,"volume":9.016202,"closeTime":1601236799999},{"openTime":1601236800000,"open":10729.7,"high":10732.69,"low":10714.65,"close":10729.2,"volume":6.142733,"closeTime":1601237699999},{"openTime":1601237700000,"open":10723.95,"high":10731.29,"low":10720.14,"close":10731.29,"volume":5.251615,"closeTime":1601238599999},{"openTime":1601238600000,"open":10731.09,"high":10733.38,"low":10725.57,"close":10731.45,"volume":2.239599,"closeTime":1601239499999},{"openTime":1601239500000,"open":10730.32,"high":10730.32,"low":10710.86,"close":10718.07,"volume":18.534843,"closeTime":1601240399999},{"openTime":1601240400000,"open":10723.11,"high":10723.11,"low":10702.88,"close":10712.06,"volume":5.986581,"closeTime":1601241299999},{"openTime":1601241300000,"open":10708.72,"high":10715.89,"low":10707.81,"close":10715.85,"volume":1.439967,"closeTime":1601242199999},{"openTime":1601242200000,"open":10714.74,"high":10739.15,"low":10712.39,"close":10727.59,"volume":5.030072,"closeTime":1601243099999},{"openTime":1601243100000,"open":10731.81,"high":10734.37,"low":10717.13,"close":10717.87,"volume":3.93251,"closeTime":1601243999999},{"openTime":1601244000000,"open":10717.88,"high":10747.81,"low":10717.88,"close":10747.81,"volume":13.08998,"closeTime":1601244899999},{"openTime":1601244900000,"open":10749.5,"high":10751.92,"low":10740.74,"close":10745.16,"volume":1.562772,"closeTime":1601245799999},{"openTime":1601245800000,"open":10742.69,"high":10759.36,"low":10737.74,"close":10747.11,"volume":14.772426,"closeTime":1601246699999},{"openTime":1601246700000,"open":10744.69,"high":10749.59,"low":10738.77,"close":10749.59,"volume":0.910644,"closeTime":1601247599999},{"openTime":1601247600000,"open":10756.4,"high":10756.4,"low":10731.53,"close":10740.75,"volume":1.56447,"closeTime":1601248499999},{"openTime":1601248500000,"open":10740.71,"high":10741.24,"low":10735.5,"close":10740.8,"volume":2.803451,"closeTime":1601249399999},{"openTime":1601249400000,"open":10745.66,"high":10770.22,"low":10741.7,"close":10766.82,"volume":8.715422,"closeTime":1601250299999},{"openTime":1601250300000,"open":10768.23,"high":10785.69,"low":10760.22,"close":10778.72,"volume":27.724518,"closeTime":1601251199999},{"openTime":1601251200000,"open":10776.92,"high":10914.85,"low":10776.91,"close":10854.04,"volume":114.118828,"closeTime":1601252099999},{"openTime":1601252100000,"open":10855.56,"high":10889.96,"low":10850.82,"close":10861.76,"volume":20.004914,"closeTime":1601252999999},{"openTime":1601253000000,"open":10864.65,"high":10918,"low":10861,"close":10916.15,"volume":10.392173,"closeTime":1601253899999},{"openTime":1601253900000,"open":10919.58,"high":10950.4,"low":10873.65,"close":10895.8,"volume":41.426183,"closeTime":1601254799999},{"openTime":1601254800000,"open":10901.21,"high":10917.35,"low":10885.43,"close":10909.99,"volume":8.123532,"closeTime":1601255699999},{"openTime":1601255700000,"open":10914.31,"high":10932.68,"low":10902.39,"close":10904.94,"volume":11.686023,"closeTime":1601256599999},{"openTime":1601256600000,"open":10904.9,"high":10906.18,"low":10891.32,"close":10899.71,"volume":0.82953,"closeTime":1601257499999},{"openTime":1601257500000,"open":10904.9,"high":10928.88,"low":10898.06,"close":10928.88,"volume":9.45796,"closeTime":1601258399999},{"openTime":1601258400000,"open":10934.67,"high":10949.95,"low":10929.34,"close":10932.13,"volume":3.536771,"closeTime":1601259299999},{"openTime":1601259300000,"open":10929.24,"high":10933.51,"low":10908.14,"close":10911.95,"volume":5.782662,"closeTime":1601260199999},{"openTime":1601260200000,"open":10915.64,"high":10931.02,"low":10912.7,"close":10912.7,"volume":4.094336,"closeTime":1601261099999},{"openTime":1601261100000,"open":10915,"high":10923.88,"low":10904.89,"close":10912.55,"volume":13.980031,"closeTime":1601261999999},{"openTime":1601262000000,"open":10907.15,"high":10915.1,"low":10890.13,"close":10900.9,"volume":2.34175,"closeTime":1601262899999},{"openTime":1601262900000,"open":10898.37,"high":10901.57,"low":10874.35,"close":10880.54,"volume":3.070047,"closeTime":1601263799999},{"openTime":1601263800000,"open":10882,"high":10906.59,"low":10877.79,"close":10901.03,"volume":10.014487,"closeTime":1601264699999},{"openTime":1601264700000,"open":10901.98,"high":10901.98,"low":10881.72,"close":10881.72,"volume":0.589952,"closeTime":1601265599999},{"openTime":1601265600000,"open":10895.13,"high":10898.68,"low":10873.65,"close":10873.65,"volume":7.997708,"closeTime":1601266499999},{"openTime":1601266500000,"open":10871.01,"high":10896.06,"low":10869.82,"close":10896.06,"volume":2.849435,"closeTime":1601267399999},{"openTime":1601267400000,"open":10888.41,"high":10905.54,"low":10886.71,"close":10898.26,"volume":13.478725,"closeTime":1601268299999},{"openTime":1601268300000,"open":10899.01,"high":10908.13,"low":10893.79,"close":10895.7,"volume":6.667037,"closeTime":1601269199999},{"openTime":1601269200000,"open":10897.33,"high":10899.13,"low":10886.66,"close":10896.18,"volume":1.850594,"closeTime":1601270099999},{"openTime":1601270100000,"open":10896.73,"high":10915.39,"low":10895.38,"close":10912.91,"volume":1.324556,"closeTime":1601270999999},{"openTime":1601271000000,"open":10915.76,"high":10916.37,"low":10875.24,"close":10878.63,"volume":3.059401,"closeTime":1601271899999},{"openTime":1601271900000,"open":10876.13,"high":10877,"low":10867.47,"close":10877,"volume":0.946797,"closeTime":1601272799999},{"openTime":1601272800000,"open":10881.14,"high":10881.14,"low":10872.89,"close":10877.87,"volume":1.185355,"closeTime":1601273699999},{"openTime":1601273700000,"open":10877.05,"high":10888.1,"low":10876.08,"close":10884.59,"volume":6.919375,"closeTime":1601274599999},{"openTime":1601274600000,"open":10884.59,"high":10888.41,"low":10846.9,"close":10866.37,"volume":12.415299,"closeTime":1601275499999},{"openTime":1601275500000,"open":10865.94,"high":10878.51,"low":10860.06,"close":10870.72,"volume":5.168412,"closeTime":1601276399999},{"openTime":1601276400000,"open":10869.52,"high":10869.52,"low":10839.46,"close":10842.56,"volume":13.540598,"closeTime":1601277299999},{"openTime":1601277300000,"open":10847,"high":10868.41,"low":10841.37,"close":10866.45,"volume":1.030287,"closeTime":1601278199999},{"openTime":1601278200000,"open":10864.87,"high":10880.51,"low":10863.31,"close":10880.51,"volume":3.628515,"closeTime":1601279099999},{"openTime":1601279100000,"open":10879.3,"high":10879.3,"low":10860.62,"close":10860.62,"volume":2.966708,"closeTime":1601279999999},{"openTime":1601280000000,"open":10857.43,"high":10868,"low":10850.04,"close":10868,"volume":1.487821,"closeTime":1601280899999},{"openTime":1601280900000,"open":10857.47,"high":10887.13,"low":10849.53,"close":10871.9,"volume":13.46099,"closeTime":1601281799999},{"openTime":1601281800000,"open":10877.01,"high":10892.69,"low":10877.01,"close":10892.69,"volume":2.040974,"closeTime":1601282699999},{"openTime":1601282700000,"open":10889.94,"high":10894.08,"low":10852.73,"close":10863.36,"volume":3.699111,"closeTime":1601283599999},{"openTime":1601283600000,"open":10850.62,"high":10874.38,"low":10849.16,"close":10872.84,"volume":3.791573,"closeTime":1601284499999},{"openTime":1601284500000,"open":10872.17,"high":10872.17,"low":10853.29,"close":10853.29,"volume":1.524853,"closeTime":1601285399999},{"openTime":1601285400000,"open":10853.29,"high":10853.29,"low":10835.05,"close":10850.71,"volume":7.611014,"closeTime":1601286299999},{"openTime":1601286300000,"open":10844.48,"high":10866.78,"low":10840.76,"close":10856.98,"volume":7.692343,"closeTime":1601287199999},{"openTime":1601287200000,"open":10845.25,"high":10877.52,"low":10833.99,"close":10875.33,"volume":3.811818,"closeTime":1601288099999},{"openTime":1601288100000,"open":10875.17,"high":10886.06,"low":10870.79,"close":10880.78,"volume":4.309043,"closeTime":1601288999999},{"openTime":1601289000000,"open":10886.2,"high":10893.29,"low":10874.57,"close":10874.57,"volume":5.300836,"closeTime":1601289899999},{"openTime":1601289900000,"open":10877.13,"high":10884.62,"low":10868.96,"close":10881.48,"volume":7.255353,"closeTime":1601290799999},{"openTime":1601290800000,"open":10883.85,"high":10903.22,"low":10880.94,"close":10893.48,"volume":18.210215,"closeTime":1601291699999},{"openTime":1601291700000,"open":10895.75,"high":10895.75,"low":10857.93,"close":10857.93,"volume":2.547622,"closeTime":1601292599999},{"openTime":1601292600000,"open":10863.8,"high":10876.02,"low":10860.17,"close":10872.01,"volume":1.795342,"closeTime":1601293499999},{"openTime":1601293500000,"open":10869.34,"high":10879.03,"low":10869.34,"close":10878.48,"volume":4.35245,"closeTime":1601294399999},{"openTime":1601294400000,"open":10879.71,"high":10916.46,"low":10869.47,"close":10910.31,"volume":10.518848,"closeTime":1601295299999},{"openTime":1601295300000,"open":10916,"high":10918.95,"low":10899.67,"close":10903.49,"volume":18.125797,"closeTime":1601296199999},{"openTime":1601296200000,"open":10910,"high":10946.77,"low":10840.89,"close":10871.88,"volume":24.250162,"closeTime":1601297099999},{"openTime":1601297100000,"open":10867.14,"high":10909,"low":10856.78,"close":10906.37,"volume":5.248704,"closeTime":1601297999999},{"openTime":1601298000000,"open":10907.88,"high":10943.94,"low":10886.94,"close":10934.66,"volume":5.91314,"closeTime":1601298899999},{"openTime":1601298900000,"open":10937.14,"high":10942.34,"low":10924.29,"close":10929.93,"volume":4.389889,"closeTime":1601299799999},{"openTime":1601299800000,"open":10938.29,"high":10939.06,"low":10907.53,"close":10907.53,"volume":3.557314,"closeTime":1601300699999},{"openTime":1601300700000,"open":10909.46,"high":10913.85,"low":10877.75,"close":10884.55,"volume":23.064271,"closeTime":1601301599999},{"openTime":1601301600000,"open":10887.79,"high":10907.43,"low":10873.66,"close":10907.43,"volume":2.411411,"closeTime":1601302499999},{"openTime":1601302500000,"open":10907.94,"high":10916.37,"low":10900.47,"close":10900.47,"volume":5.961167,"closeTime":1601303399999},{"openTime":1601303400000,"open":10900.44,"high":10911.51,"low":10878.93,"close":10891.02,"volume":4.941399,"closeTime":1601304299999},{"openTime":1601304300000,"open":10889.73,"high":10891.58,"low":10863.18,"close":10863.18,"volume":4.421583,"closeTime":1601305199999},{"openTime":1601305200000,"open":10860,"high":10899.72,"low":10858,"close":10899.72,"volume":7.523495,"closeTime":1601306099999},{"openTime":1601306100000,"open":10899.1,"high":10911.71,"low":10888.95,"close":10895.09,"volume":5.93115,"closeTime":1601306999999},{"openTime":1601307000000,"open":10898.65,"high":10910.41,"low":10898,"close":10905.32,"volume":3.57365,"closeTime":1601307899999},{"openTime":1601307900000,"open":10905.32,"high":10905.71,"low":10891.34,"close":10896.03,"volume":12.450972,"closeTime":1601308799999},{"openTime":1601308800000,"open":10902.79,"high":10907.99,"low":10874.28,"close":10877.13,"volume":39.465446,"closeTime":1601309699999},{"openTime":1601309700000,"open":10874.2,"high":10893.94,"low":10872.39,"close":10877.79,"volume":35.940286,"closeTime":1601310599999},{"openTime":1601310600000,"open":10875.2,"high":10894.53,"low":10873.39,"close":10894.53,"volume":10.68588,"closeTime":1601311499999},{"openTime":1601311500000,"open":10889.68,"high":10903.2,"low":10883.64,"close":10893.77,"volume":15.750391,"closeTime":1601312399999},{"openTime":1601312400000,"open":10885.3,"high":10892.08,"low":10880.55,"close":10881.74,"volume":4.240472,"closeTime":1601313299999},{"openTime":1601313300000,"open":10888.66,"high":10897.53,"low":10878.27,"close":10894.79,"volume":25.330118,"closeTime":1601314199999},{"openTime":1601314200000,"open":10891.15,"high":10920.91,"low":10876.21,"close":10881.24,"volume":14.001505,"closeTime":1601315099999},{"openTime":1601315100000,"open":10882.25,"high":10895,"low":10878.07,"close":10895,"volume":8.194514,"closeTime":1601315999999},{"openTime":1601316000000,"open":10887.95,"high":10887.95,"low":10863.18,"close":10863.18,"volume":2.446175,"closeTime":1601316899999},{"openTime":1601316900000,"open":10859.33,"high":10879.02,"low":10856.34,"close":10877.18,"volume":8.848873,"closeTime":1601317799999},{"openTime":1601317800000,"open":10868.7,"high":10871.12,"low":10860,"close":10868.99,"volume":21.284116,"closeTime":1601318699999},{"openTime":1601318700000,"open":10866.78,"high":10875.09,"low":10866.62,"close":10872.73,"volume":3.721881,"closeTime":1601319599999},{"openTime":1601319600000,"open":10871.35,"high":10871.99,"low":10862.22,"close":10868.95,"volume":4.878081,"closeTime":1601320499999},{"openTime":1601320500000,"open":10860,"high":10866.37,"low":10849.48,"close":10866.37,"volume":5.366183,"closeTime":1601321399999},{"openTime":1601321400000,"open":10866.37,"high":10866.48,"low":10838,"close":10853.04,"volume":7.087685,"closeTime":1601322299999},{"openTime":1601322300000,"open":10847.59,"high":10864.81,"low":10845.61,"close":10864.81,"volume":0.960259,"closeTime":1601323199999},{"openTime":1601323200000,"open":10867.86,"high":10876.43,"low":10864.25,"close":10875.88,"volume":12.742033,"closeTime":1601324099999},{"openTime":1601324100000,"open":10869.36,"high":10872.96,"low":10861.11,"close":10868.6,"volume":4.821904,"closeTime":1601324999999},{"openTime":1601325000000,"open":10869.22,"high":10872.8,"low":10859.73,"close":10868.85,"volume":9.271608,"closeTime":1601325899999},{"openTime":1601325900000,"open":10868.77,"high":10871.18,"low":10864.58,"close":10868.58,"volume":2.059566,"closeTime":1601326799999},{"openTime":1601326800000,"open":10863.19,"high":10863.55,"low":10845.87,"close":10850.61,"volume":6.106464,"closeTime":1601327699999},{"openTime":1601327700000,"open":10852.17,"high":10869.21,"low":10850.61,"close":10869.21,"volume":4.745883,"closeTime":1601328599999},{"openTime":1601328600000,"open":10866.05,"high":10881.98,"low":10866.05,"close":10881.98,"volume":2.216164,"closeTime":1601329499999},{"openTime":1601329500000,"open":10878.33,"high":10888.08,"low":10877.76,"close":10888.08,"volume":3.888335,"closeTime":1601330399999},{"openTime":1601330400000,"open":10886.38,"high":10886.38,"low":10881.24,"close":10884.31,"volume":3.496089,"closeTime":1601331299999},{"openTime":1601331300000,"open":10881.75,"high":10881.75,"low":10871.26,"close":10875.5,"volume":2.228601,"closeTime":1601332199999},{"openTime":1601332200000,"open":10873.5,"high":10873.5,"low":10860,"close":10860,"volume":8.802992,"closeTime":1601333099999},{"openTime":1601333100000,"open":10858.08,"high":10865.4,"low":10850,"close":10862.55,"volume":5.086689,"closeTime":1601333999999},{"openTime":1601334000000,"open":10861.6,"high":10863.54,"low":10848.69,"close":10849.44,"volume":10.432618,"closeTime":1601334899999},{"openTime":1601334900000,"open":10845.43,"high":10845.43,"low":10715.94,"close":10752.09,"volume":125.486137,"closeTime":1601335799999},{"openTime":1601335800000,"open":10745.32,"high":10757.93,"low":10734.36,"close":10735.85,"volume":13.359522,"closeTime":1601336699999},{"openTime":1601336700000,"open":10732.56,"high":10732.56,"low":10617.1,"close":10692.36,"volume":50.814583,"closeTime":1601337599999},{"openTime":1601337600000,"open":10688.82,"high":10718.58,"low":10656.02,"close":10709.21,"volume":12.165054,"closeTime":1601338499999},{"openTime":1601338500000,"open":10704.88,"high":10726.35,"low":10704.88,"close":10719.73,"volume":1.09251,"closeTime":1601339399999},{"openTime":1601339400000,"open":10716.6,"high":10727.77,"low":10697.96,"close":10727.77,"volume":25.053769,"closeTime":1601340299999},{"openTime":1601340300000,"open":10723.29,"high":10723.29,"low":10706.82,"close":10718.76,"volume":5.742473,"closeTime":1601341199999},{"openTime":1601341200000,"open":10711.26,"high":10711.26,"low":10684.98,"close":10695.84,"volume":10.014958,"closeTime":1601342099999},{"openTime":1601342100000,"open":10696.46,"high":10703.67,"low":10671.48,"close":10700.93,"volume":11.408393,"closeTime":1601342999999},{"openTime":1601343000000,"open":10692.36,"high":10705.21,"low":10690.66,"close":10701.81,"volume":4.55867,"closeTime":1601343899999},{"openTime":1601343900000,"open":10699.68,"high":10700.63,"low":10677.25,"close":10681.14,"volume":2.658238,"closeTime":1601344799999},{"openTime":1601344800000,"open":10677.25,"high":10690.63,"low":10674.34,"close":10686.46,"volume":9.868278,"closeTime":1601345699999},{"openTime":1601345700000,"open":10685.1,"high":10701.62,"low":10677.11,"close":10696.3,"volume":1.886055,"closeTime":1601346599999},{"openTime":1601346600000,"open":10693.73,"high":10701.39,"low":10680.5,"close":10682.89,"volume":4.568687,"closeTime":1601347499999},{"openTime":1601347500000,"open":10677.79,"high":10685.44,"low":10654.79,"close":10679.72,"volume":10.98975,"closeTime":1601348399999},{"openTime":1601348400000,"open":10680.08,"high":10694.57,"low":10680.08,"close":10691,"volume":2.935743,"closeTime":1601349299999},{"openTime":1601349300000,"open":10691.56,"high":10694.06,"low":10685.44,"close":10685.44,"volume":4.288542,"closeTime":1601350199999},{"openTime":1601350200000,"open":10683.43,"high":10706.37,"low":10683.43,"close":10700.44,"volume":2.295828,"closeTime":1601351099999},{"openTime":1601351100000,"open":10702.36,"high":10702.36,"low":10689.21,"close":10689.21,"volume":3.459839,"closeTime":1601351999999},{"openTime":1601352000000,"open":10686.84,"high":10700,"low":10686.84,"close":10700,"volume":0.860771,"closeTime":1601352899999},{"openTime":1601352900000,"open":10697.62,"high":10705.25,"low":10697.62,"close":10701.04,"volume":0.209119,"closeTime":1601353799999},{"openTime":1601353800000,"open":10703.93,"high":10703.93,"low":10692.88,"close":10701.43,"volume":1.752766,"closeTime":1601354699999},{"openTime":1601354700000,"open":10700.68,"high":10708.18,"low":10693.76,"close":10693.76,"volume":1.866456,"closeTime":1601355599999},{"openTime":1601355600000,"open":10693.41,"high":10693.58,"low":10676.56,"close":10685.27,"volume":2.715615,"closeTime":1601356499999},{"openTime":1601356500000,"open":10683.7,"high":10692.51,"low":10666.77,"close":10692.24,"volume":1.962826,"closeTime":1601357399999},{"openTime":1601357400000,"open":10686.22,"high":10690.41,"low":10672.34,"close":10676.22,"volume":9.562613,"closeTime":1601358299999},{"openTime":1601358300000,"open":10677.9,"high":10688.58,"low":10668.72,"close":10668.72,"volume":2.310128,"closeTime":1601359199999},{"openTime":1601359200000,"open":10671.47,"high":10691.52,"low":10662,"close":10688.77,"volume":6.408348,"closeTime":1601360099999},{"openTime":1601360100000,"open":10688.04,"high":10691.1,"low":10688.04,"close":10691.1,"volume":0.334225,"closeTime":1601360999999},{"openTime":1601361000000,"open":10689.49,"high":10690.82,"low":10679.94,"close":10688.54,"volume":3.608194,"closeTime":1601361899999},{"openTime":1601361900000,"open":10688.54,"high":10742.62,"low":10688.54,"close":10742.62,"volume":4.924208,"closeTime":1601362799999},{"openTime":1601362800000,"open":10737.79,"high":10737.79,"low":10719.56,"close":10720.57,"volume":20.023753,"closeTime":1601363699999},{"openTime":1601363700000,"open":10720.54,"high":10721.29,"low":10706.96,"close":10721.29,"volume":7.805919,"closeTime":1601364599999},{"openTime":1601364600000,"open":10722.99,"high":10736.93,"low":10719.39,"close":10731.9,"volume":7.340516,"closeTime":1601365499999},{"openTime":1601365500000,"open":10733.05,"high":10733.05,"low":10721.14,"close":10722.18,"volume":2.341721,"closeTime":1601366399999},{"openTime":1601366400000,"open":10718.73,"high":10728.11,"low":10712.14,"close":10728.11,"volume":1.637232,"closeTime":1601367299999},{"openTime":1601367300000,"open":10727.1,"high":10734.44,"low":10719.71,"close":10734.44,"volume":1.538379,"closeTime":1601368199999},{"openTime":1601368200000,"open":10735.61,"high":10736,"low":10732.26,"close":10734.37,"volume":2.266304,"closeTime":1601369099999},{"openTime":1601369100000,"open":10735.99,"high":10736.79,"low":10722.79,"close":10732.32,"volume":2.484662,"closeTime":1601369999999},{"openTime":1601370000000,"open":10731.28,"high":10752.96,"low":10730.06,"close":10735.29,"volume":4.704223,"closeTime":1601370899999},{"openTime":1601370900000,"open":10736.38,"high":10741.06,"low":10717.75,"close":10717.75,"volume":3.525339,"closeTime":1601371799999},{"openTime":1601371800000,"open":10721.38,"high":10729.1,"low":10717.75,"close":10719.87,"volume":1.926578,"closeTime":1601372699999},{"openTime":1601372700000,"open":10721.36,"high":10724.95,"low":10701.88,"close":10718.16,"volume":4.167881,"closeTime":1601373599999},{"openTime":1601373600000,"open":10715.19,"high":10737.6,"low":10715.19,"close":10734.8,"volume":4.381412,"closeTime":1601374499999},{"openTime":1601374500000,"open":10735.67,"high":10755.14,"low":10732.65,"close":10755.14,"volume":7.851732,"closeTime":1601375399999},{"openTime":1601375400000,"open":10756.51,"high":10776.78,"low":10745.34,"close":10748.09,"volume":8.236204,"closeTime":1601376299999},{"openTime":1601376300000,"open":10754.91,"high":10772.75,"low":10752.94,"close":10768.74,"volume":11.440973,"closeTime":1601377199999},{"openTime":1601377200000,"open":10772.81,"high":10793.32,"low":10769.18,"close":10772.52,"volume":4.664659,"closeTime":1601378099999},{"openTime":1601378100000,"open":10775.76,"high":10775.76,"low":10761.04,"close":10767.39,"volume":1.88316,"closeTime":1601378999999},{"openTime":1601379000000,"open":10771.43,"high":10789.11,"low":10761.42,"close":10789.11,"volume":3.153542,"closeTime":1601379899999},{"openTime":1601379900000,"open":10789.11,"high":10789.11,"low":10752.08,"close":10753.14,"volume":3.537703,"closeTime":1601380799999},{"openTime":1601380800000,"open":10758.1,"high":10762.29,"low":10740.23,"close":10754.53,"volume":16.620584,"closeTime":1601381699999},{"openTime":1601381700000,"open":10757.05,"high":10761.62,"low":10749.25,"close":10757.59,"volume":10.047644,"closeTime":1601382599999},{"openTime":1601382600000,"open":10755.78,"high":10761.2,"low":10748.35,"close":10748.35,"volume":1.678002,"closeTime":1601383499999},{"openTime":1601383500000,"open":10748.35,"high":10761.6,"low":10741.3,"close":10761.6,"volume":3.688973,"closeTime":1601384399999},{"openTime":1601384400000,"open":10760.06,"high":10762.56,"low":10725.07,"close":10728.83,"volume":7.720975,"closeTime":1601385299999},{"openTime":1601385300000,"open":10728.4,"high":10747.79,"low":10711.7,"close":10747.79,"volume":26.117653,"closeTime":1601386199999},{"openTime":1601386200000,"open":10735.91,"high":10768.6,"low":10735.91,"close":10743.08,"volume":2.65675,"closeTime":1601387099999},{"openTime":1601387100000,"open":10749.39,"high":10755.07,"low":10743.01,"close":10755.07,"volume":1.515219,"closeTime":1601387999999},{"openTime":1601388000000,"open":10759.07,"high":10781.64,"low":10755.74,"close":10774.18,"volume":37.968395,"closeTime":1601388899999},{"openTime":1601388900000,"open":10778.73,"high":10788.77,"low":10770.82,"close":10782.68,"volume":21.348614,"closeTime":1601389799999},{"openTime":1601389800000,"open":10783.43,"high":10783.43,"low":10746.33,"close":10754.65,"volume":7.363179,"closeTime":1601390699999},{"openTime":1601390700000,"open":10743.16,"high":10756.37,"low":10740,"close":10756.37,"volume":6.465985,"closeTime":1601391599999},{"openTime":1601391600000,"open":10762.95,"high":10764.49,"low":10736.75,"close":10748.49,"volume":3.824471,"closeTime":1601392499999},{"openTime":1601392500000,"open":10746.45,"high":10766.37,"low":10746.45,"close":10760.3,"volume":7.951396,"closeTime":1601393399999},{"openTime":1601393400000,"open":10761.87,"high":10770.22,"low":10744.02,"close":10744.02,"volume":36.002811,"closeTime":1601394299999},{"openTime":1601394300000,"open":10746.13,"high":10748.26,"low":10717.18,"close":10722.4,"volume":22.039886,"closeTime":1601395199999},{"openTime":1601395200000,"open":10722.47,"high":10732.04,"low":10708.39,"close":10732.04,"volume":32.889061,"closeTime":1601396099999},{"openTime":1601396100000,"open":10731.53,"high":10735.11,"low":10672.26,"close":10677.55,"volume":18.370728,"closeTime":1601396999999},{"openTime":1601397000000,"open":10677.55,"high":10692.89,"low":10663.8,"close":10679.21,"volume":33.892496,"closeTime":1601397899999},{"openTime":1601397900000,"open":10680,"high":10692.65,"low":10680,"close":10685.19,"volume":9.494914,"closeTime":1601398799999},{"openTime":1601398800000,"open":10691.2,"high":10693.71,"low":10628.8,"close":10653.58,"volume":17.676056,"closeTime":1601399699999},{"openTime":1601399700000,"open":10639.66,"high":10663.54,"low":10635.19,"close":10656.06,"volume":25.473935,"closeTime":1601400599999},{"openTime":1601400600000,"open":10654.82,"high":10669.63,"low":10653.26,"close":10669.63,"volume":5.471254,"closeTime":1601401499999},{"openTime":1601401500000,"open":10667.29,"high":10685,"low":10657.7,"close":10673.57,"volume":7.06133,"closeTime":1601402399999},{"openTime":1601402400000,"open":10678.27,"high":10683.74,"low":10673,"close":10683.74,"volume":7.445392,"closeTime":1601403299999},{"openTime":1601403300000,"open":10683.08,"high":10742.36,"low":10683.07,"close":10739.37,"volume":60.440486,"closeTime":1601404199999},{"openTime":1601404200000,"open":10739.97,"high":10746.39,"low":10721.49,"close":10724.77,"volume":5.183372,"closeTime":1601405099999},{"openTime":1601405100000,"open":10721.69,"high":10735.64,"low":10720.05,"close":10726.26,"volume":7.030184,"closeTime":1601405999999},{"openTime":1601406000000,"open":10724.08,"high":10736.72,"low":10723.05,"close":10727.67,"volume":5.818252,"closeTime":1601406899999},{"openTime":1601406900000,"open":10727.75,"high":10752.43,"low":10719.71,"close":10729.21,"volume":26.206548,"closeTime":1601407799999},{"openTime":1601407800000,"open":10729.21,"high":10733.32,"low":10713.01,"close":10726.08,"volume":8.59803,"closeTime":1601408699999},{"openTime":1601408700000,"open":10729.14,"high":10763.03,"low":10728.51,"close":10734.46,"volume":24.968701,"closeTime":1601409599999},{"openTime":1601409600000,"open":10739.93,"high":10755.57,"low":10739.54,"close":10744.35,"volume":22.083631,"closeTime":1601410499999},{"openTime":1601410500000,"open":10745.75,"high":10766.85,"low":10742.04,"close":10750.64,"volume":7.848002,"closeTime":1601411399999},{"openTime":1601411400000,"open":10756.7,"high":10765,"low":10749.79,"close":10764.45,"volume":10.450266,"closeTime":1601412299999},{"openTime":1601412300000,"open":10761.17,"high":10775.67,"low":10748.52,"close":10752.43,"volume":11.974166,"closeTime":1601413199999},{"openTime":1601413200000,"open":10752.96,"high":10772.38,"low":10752.96,"close":10772.38,"volume":4.709423,"closeTime":1601414099999},{"openTime":1601414100000,"open":10773.84,"high":10778.91,"low":10767.04,"close":10778.91,"volume":4.321585,"closeTime":1601414999999},{"openTime":1601415000000,"open":10778.91,"high":10779.16,"low":10751.44,"close":10759.56,"volume":5.981232,"closeTime":1601415899999},{"openTime":1601415900000,"open":10756.93,"high":10764.81,"low":10740.26,"close":10763.35,"volume":12.549849,"closeTime":1601416799999},{"openTime":1601416800000,"open":10767.06,"high":10776.24,"low":10762.81,"close":10763.51,"volume":6.545545,"closeTime":1601417699999},{"openTime":1601417700000,"open":10770.11,"high":10776.75,"low":10761.34,"close":10771.95,"volume":1.566281,"closeTime":1601418599999},{"openTime":1601418600000,"open":10772.4,"high":10772.43,"low":10753.76,"close":10755.83,"volume":6.497329,"closeTime":1601419499999},{"openTime":1601419500000,"open":10751,"high":10764.76,"low":10750,"close":10762.99,"volume":1.172122,"closeTime":1601420399999},{"openTime":1601420400000,"open":10764.77,"high":10843.54,"low":10763.39,"close":10824.54,"volume":12.337381,"closeTime":1601421299999},{"openTime":1601421300000,"open":10836.35,"high":10862.97,"low":10826.85,"close":10845.41,"volume":15.414708,"closeTime":1601422199999},{"openTime":1601422200000,"open":10846.24,"high":10847.14,"low":10831.05,"close":10843.89,"volume":3.125551,"closeTime":1601423099999},{"openTime":1601423100000,"open":10842.1,"high":10846.31,"low":10834.86,"close":10839.26,"volume":4.963393,"closeTime":1601423999999},{"openTime":1601424000000,"open":10840.82,"high":10847.57,"low":10821.43,"close":10822.58,"volume":3.071551,"closeTime":1601424899999},{"openTime":1601424900000,"open":10825.24,"high":10829.21,"low":10816.79,"close":10823.11,"volume":2.861468,"closeTime":1601425799999},{"openTime":1601425800000,"open":10817.58,"high":10820.94,"low":10810.2,"close":10810.83,"volume":1.548445,"closeTime":1601426699999},{"openTime":1601426700000,"open":10810.35,"high":10828.95,"low":10809.03,"close":10810.46,"volume":1.467505,"closeTime":1601427599999},{"openTime":1601427600000,"open":10811.73,"high":10813.2,"low":10800,"close":10806.97,"volume":4.033648,"closeTime":1601428499999},{"openTime":1601428500000,"open":10806.5,"high":10821.07,"low":10806.5,"close":10820.67,"volume":8.520189,"closeTime":1601429399999},{"openTime":1601429400000,"open":10821.57,"high":10822.27,"low":10784.45,"close":10789.21,"volume":2.87065,"closeTime":1601430299999},{"openTime":1601430300000,"open":10791.72,"high":10794.08,"low":10770.48,"close":10791.68,"volume":7.127272,"closeTime":1601431199999},{"openTime":1601431200000,"open":10786.43,"high":10803.76,"low":10785.53,"close":10803.76,"volume":2.74812,"closeTime":1601432099999},{"openTime":1601432100000,"open":10801.91,"high":10812.96,"low":10800.2,"close":10808.89,"volume":5.630586,"closeTime":1601432999999},{"openTime":1601433000000,"open":10808.68,"high":10814.83,"low":10779.84,"close":10782.2,"volume":3.215533,"closeTime":1601433899999},{"openTime":1601433900000,"open":10782.76,"high":10790.1,"low":10761.04,"close":10770.46,"volume":9.408568,"closeTime":1601434799999},{"openTime":1601434800000,"open":10771.16,"high":10777.02,"low":10748.96,"close":10760.28,"volume":5.878375,"closeTime":1601435699999},{"openTime":1601435700000,"open":10760.28,"high":10772.41,"low":10749.56,"close":10752.77,"volume":38.482179,"closeTime":1601436599999},{"openTime":1601436600000,"open":10752.77,"high":10769.82,"low":10749.63,"close":10763.87,"volume":16.515314,"closeTime":1601437499999},{"openTime":1601437500000,"open":10764.27,"high":10772.45,"low":10734.44,"close":10738.99,"volume":7.868677,"closeTime":1601438399999},{"openTime":1601438400000,"open":10735.6,"high":10751.84,"low":10732.03,"close":10735.31,"volume":2.255943,"closeTime":1601439299999},{"openTime":1601439300000,"open":10738.47,"high":10740.78,"low":10697.13,"close":10740.78,"volume":6.970328,"closeTime":1601440199999},{"openTime":1601440200000,"open":10735.07,"high":10753.44,"low":10732.21,"close":10751.53,"volume":5.197223,"closeTime":1601441099999},{"openTime":1601441100000,"open":10752.94,"high":10752.94,"low":10740.33,"close":10745.53,"volume":3.363631,"closeTime":1601441999999},{"openTime":1601442000000,"open":10734.36,"high":10757.76,"low":10729.4,"close":10755.39,"volume":2.915017,"closeTime":1601442899999},{"openTime":1601442900000,"open":10750.28,"high":10759.85,"low":10738.71,"close":10747.36,"volume":1.918085,"closeTime":1601443799999},{"openTime":1601443800000,"open":10740.89,"high":10741.92,"low":10720.92,"close":10726.12,"volume":2.438981,"closeTime":1601444699999},{"openTime":1601444700000,"open":10725.93,"high":10729.71,"low":10697.13,"close":10698.99,"volume":3.354303,"closeTime":1601445599999},{"openTime":1601445600000,"open":10695.97,"high":10714.16,"low":10676.55,"close":10709.59,"volume":7.65399,"closeTime":1601446499999},{"openTime":1601446500000,"open":10716.12,"high":10723.66,"low":10716.12,"close":10722.47,"volume":0.559834,"closeTime":1601447399999},{"openTime":1601447400000,"open":10723.09,"high":10730,"low":10710.41,"close":10726.97,"volume":4.866479,"closeTime":1601448299999},{"openTime":1601448300000,"open":10725.74,"high":10728.53,"low":10710.36,"close":10715.2,"volume":1.881495,"closeTime":1601449199999},{"openTime":1601449200000,"open":10709.2,"high":10743.94,"low":10699.35,"close":10737.48,"volume":6.028308,"closeTime":1601450099999},{"openTime":1601450100000,"open":10733.27,"high":10739.87,"low":10722.33,"close":10725.21,"volume":2.735323,"closeTime":1601450999999},{"openTime":1601451000000,"open":10723.48,"high":10740.88,"low":10713.27,"close":10713.63,"volume":4.987084,"closeTime":1601451899999},{"openTime":1601451900000,"open":10709.37,"high":10711.17,"low":10686.54,"close":10697.25,"volume":3.743111,"closeTime":1601452799999},{"openTime":1601452800000,"open":10692.42,"high":10713.82,"low":10682.63,"close":10708.97,"volume":6.667379,"closeTime":1601453699999},{"openTime":1601453700000,"open":10710.26,"high":10716.02,"low":10703.67,"close":10703.67,"volume":4.341966,"closeTime":1601454599999},{"openTime":1601454600000,"open":10704.1,"high":10726.22,"low":10700.48,"close":10720.99,"volume":2.351976,"closeTime":1601455499999},{"openTime":1601455500000,"open":10723.2,"high":10723.72,"low":10704.93,"close":10705.53,"volume":1.356247,"closeTime":1601456399999},{"openTime":1601456400000,"open":10700.98,"high":10702.6,"low":10666.41,"close":10668.61,"volume":9.490078,"closeTime":1601457299999},{"openTime":1601457300000,"open":10676.94,"high":10692.34,"low":10675.96,"close":10689.68,"volume":2.932946,"closeTime":1601458199999},{"openTime":1601458200000,"open":10682.76,"high":10693.66,"low":10658.56,"close":10661.78,"volume":4.674357,"closeTime":1601459099999},{"openTime":1601459100000,"open":10662.03,"high":10695.68,"low":10660.75,"close":10695.68,"volume":10.855428,"closeTime":1601459999999},{"openTime":1601460000000,"open":10695.05,"high":10710.97,"low":10694.88,"close":10710.97,"volume":5.504001,"closeTime":1601460899999},{"openTime":1601460900000,"open":10705.55,"high":10714.91,"low":10701.48,"close":10714.91,"volume":15.644139,"closeTime":1601461799999},{"openTime":1601461800000,"open":10714.54,"high":10722,"low":10711.16,"close":10713,"volume":1.733256,"closeTime":1601462699999},{"openTime":1601462700000,"open":10717.79,"high":10722.78,"low":10713.91,"close":10720.02,"volume":2.301342,"closeTime":1601463599999},{"openTime":1601463600000,"open":10715.96,"high":10724.21,"low":10705.02,"close":10716.07,"volume":6.266876,"closeTime":1601464499999},{"openTime":1601464500000,"open":10717.69,"high":10717.96,"low":10696.7,"close":10699.21,"volume":2.503533,"closeTime":1601465399999},{"openTime":1601465400000,"open":10699.21,"high":10699.21,"low":10678,"close":10678,"volume":1.763829,"closeTime":1601466299999},{"openTime":1601466300000,"open":10679.56,"high":10697.53,"low":10675.47,"close":10678.57,"volume":11.455084,"closeTime":1601467199999},{"openTime":1601467200000,"open":10675.47,"high":10713.43,"low":10666.28,"close":10713.43,"volume":10.303105,"closeTime":1601468099999},{"openTime":1601468100000,"open":10715.62,"high":10724.4,"low":10714.54,"close":10724.4,"volume":4.422908,"closeTime":1601468999999},{"openTime":1601469000000,"open":10718.98,"high":10740.93,"low":10717.25,"close":10739.87,"volume":8.596506,"closeTime":1601469899999},{"openTime":1601469900000,"open":10739.87,"high":10739.95,"low":10722.74,"close":10722.74,"volume":9.976463,"closeTime":1601470799999},{"openTime":1601470800000,"open":10725.11,"high":10744.65,"low":10717.19,"close":10740.74,"volume":8.670002,"closeTime":1601471699999},{"openTime":1601471700000,"open":10731.02,"high":10735.47,"low":10723.54,"close":10728.07,"volume":6.095631,"closeTime":1601472599999},{"openTime":1601472600000,"open":10730.7,"high":10749.86,"low":10724.58,"close":10725,"volume":9.77344,"closeTime":1601473499999},{"openTime":1601473500000,"open":10723.33,"high":10743.07,"low":10722.29,"close":10736.89,"volume":3.042931,"closeTime":1601474399999},{"openTime":1601474400000,"open":10738.77,"high":10753.24,"low":10738.25,"close":10740.54,"volume":5.55439,"closeTime":1601475299999},{"openTime":1601475300000,"open":10740.16,"high":10753.04,"low":10737.5,"close":10738.39,"volume":11.235763,"closeTime":1601476199999},{"openTime":1601476200000,"open":10741.27,"high":10754.37,"low":10735.93,"close":10749.69,"volume":12.18485,"closeTime":1601477099999},{"openTime":1601477100000,"open":10752.57,"high":10759.88,"low":10741.52,"close":10745.9,"volume":15.028525,"closeTime":1601477999999},{"openTime":1601478000000,"open":10744.7,"high":10780.6,"low":10744.7,"close":10779.09,"volume":11.006248,"closeTime":1601478899999},{"openTime":1601478900000,"open":10779.09,"high":10785.57,"low":10770.56,"close":10780.48,"volume":27.67163,"closeTime":1601479799999},{"openTime":1601479800000,"open":10779.87,"high":10790.98,"low":10767.46,"close":10771.48,"volume":4.802851,"closeTime":1601480699999},{"openTime":1601480700000,"open":10771.48,"high":10782.33,"low":10768.84,"close":10774.32,"volume":9.868658,"closeTime":1601481599999},{"openTime":1601481600000,"open":10775.42,"high":10783.53,"low":10753.42,"close":10756.14,"volume":9.13811,"closeTime":1601482499999},{"openTime":1601482500000,"open":10754.99,"high":10779.09,"low":10754.99,"close":10775.6,"volume":3.479946,"closeTime":1601483399999},{"openTime":1601483400000,"open":10779.44,"high":10787.82,"low":10768.47,"close":10776.36,"volume":11.14314,"closeTime":1601484299999},{"openTime":1601484300000,"open":10777.19,"high":10783.26,"low":10770.22,"close":10783.26,"volume":10.086922,"closeTime":1601485199999},{"openTime":1601485200000,"open":10784.8,"high":10801,"low":10764.69,"close":10764.69,"volume":25.263362,"closeTime":1601486099999},{"openTime":1601486100000,"open":10768.54,"high":10771.46,"low":10758.81,"close":10767.26,"volume":9.359155,"closeTime":1601486999999},{"openTime":1601487000000,"open":10764.6,"high":10767.8,"low":10755.9,"close":10759.58,"volume":14.107898,"closeTime":1601487899999},{"openTime":1601487900000,"open":10760.31,"high":10768.34,"low":10755.25,"close":10763.43,"volume":15.080936,"closeTime":1601488799999},{"openTime":1601488800000,"open":10770,"high":10773.75,"low":10754.8,"close":10773.75,"volume":8.278402,"closeTime":1601489699999},{"openTime":1601489700000,"open":10773.75,"high":10773.75,"low":10690.84,"close":10712.05,"volume":14.311304,"closeTime":1601490599999},{"openTime":1601490600000,"open":10714.8,"high":10716.95,"low":10690.84,"close":10696.41,"volume":5.141723,"closeTime":1601491499999},{"openTime":1601491500000,"open":10693.44,"high":10737.62,"low":10679.99,"close":10729.52,"volume":16.370949,"closeTime":1601492399999},{"openTime":1601492400000,"open":10725.35,"high":10737.39,"low":10702.32,"close":10714.15,"volume":36.250814,"closeTime":1601493299999},{"openTime":1601493300000,"open":10706.11,"high":10706.3,"low":10680.07,"close":10704.12,"volume":42.82769,"closeTime":1601494199999},{"openTime":1601494200000,"open":10697.85,"high":10714.06,"low":10690.74,"close":10712.01,"volume":29.067867,"closeTime":1601495099999},{"openTime":1601495100000,"open":10704.13,"high":10723.68,"low":10701.98,"close":10707.04,"volume":32.306609,"closeTime":1601495999999},{"openTime":1601496000000,"open":10705,"high":10726.62,"low":10697.31,"close":10724.23,"volume":26.110989,"closeTime":1601496899999},{"openTime":1601496900000,"open":10722.9,"high":10725.71,"low":10701.67,"close":10701.67,"volume":10.92773,"closeTime":1601497799999},{"openTime":1601497800000,"open":10696.41,"high":10699.36,"low":10678.67,"close":10699.35,"volume":19.545879,"closeTime":1601498699999},{"openTime":1601498700000,"open":10699.36,"high":10708.99,"low":10692.12,"close":10705.2,"volume":9.799372,"closeTime":1601499599999},{"openTime":1601499600000,"open":10703.48,"high":10715.14,"low":10702,"close":10715.14,"volume":6.017843,"closeTime":1601500499999},{"openTime":1601500500000,"open":10715.15,"high":10740,"low":10712.59,"close":10726.42,"volume":5.552217,"closeTime":1601501399999},{"openTime":1601501400000,"open":10729.94,"high":10729.94,"low":10715.01,"close":10725.59,"volume":10.864734,"closeTime":1601502299999},{"openTime":1601502300000,"open":10725.59,"high":10725.72,"low":10702,"close":10704.32,"volume":3.22694,"closeTime":1601503199999},{"openTime":1601503200000,"open":10706.76,"high":10733.5,"low":10698.87,"close":10732.89,"volume":9.109009,"closeTime":1601504099999},{"openTime":1601504100000,"open":10732.01,"high":10755.72,"low":10732.01,"close":10748.4,"volume":22.967542,"closeTime":1601504999999},{"openTime":1601505000000,"open":10750.95,"high":10751.78,"low":10734.86,"close":10737.87,"volume":2.002446,"closeTime":1601505899999},{"openTime":1601505900000,"open":10737.36,"high":10744.96,"low":10712.24,"close":10744.25,"volume":10.046755,"closeTime":1601506799999},{"openTime":1601506800000,"open":10744.93,"high":10749.5,"low":10741.34,"close":10746.4,"volume":3.151252,"closeTime":1601507699999},{"openTime":1601507700000,"open":10746.46,"high":10773.29,"low":10744.88,"close":10760.18,"volume":4.362786,"closeTime":1601508599999},{"openTime":1601508600000,"open":10766.44,"high":10782.54,"low":10765.22,"close":10780.65,"volume":1.520815,"closeTime":1601509499999},{"openTime":1601509500000,"open":10781.49,"high":10781.49,"low":10764.74,"close":10777.46,"volume":10.833982,"closeTime":1601510399999},{"openTime":1601510400000,"open":10780.07,"high":10832.15,"low":10779.98,"close":10808.84,"volume":30.926928,"closeTime":1601511299999},{"openTime":1601511300000,"open":10809.62,"high":10820.09,"low":10798.57,"close":10799.96,"volume":2.899982,"closeTime":1601512199999},{"openTime":1601512200000,"open":10801.12,"high":10810.06,"low":10788.33,"close":10795.95,"volume":2.328043,"closeTime":1601513099999},{"openTime":1601513100000,"open":10790.95,"high":10797.3,"low":10782.23,"close":10787.38,"volume":3.740657,"closeTime":1601513999999},{"openTime":1601514000000,"open":10789.66,"high":10804.74,"low":10787.93,"close":10804.52,"volume":1.676128,"closeTime":1601514899999},{"openTime":1601514900000,"open":10805.21,"high":10814.03,"low":10798.4,"close":10802.12,"volume":1.407063,"closeTime":1601515799999},{"openTime":1601515800000,"open":10803.51,"high":10817.32,"low":10803.51,"close":10817.29,"volume":3.335079,"closeTime":1601516699999},{"openTime":1601516700000,"open":10816.48,"high":10847.57,"low":10815.52,"close":10835.47,"volume":1.470279,"closeTime":1601517599999},{"openTime":1601517600000,"open":10839.63,"high":10856.98,"low":10819.06,"close":10823.82,"volume":6.665017,"closeTime":1601518499999},{"openTime":1601518500000,"open":10823.21,"high":10823.21,"low":10813.25,"close":10815.55,"volume":3.61283,"closeTime":1601519399999},{"openTime":1601519400000,"open":10818.3,"high":10833.2,"low":10817.49,"close":10829.52,"volume":5.913268,"closeTime":1601520299999},{"openTime":1601520300000,"open":10832.43,"high":10833.9,"low":10813,"close":10817.68,"volume":25.467528,"closeTime":1601521199999},{"openTime":1601521200000,"open":10817.68,"high":10823.04,"low":10799.68,"close":10804.84,"volume":0.842554,"closeTime":1601522099999},{"openTime":1601522100000,"open":10805.87,"high":10812.02,"low":10804.35,"close":10807.43,"volume":1.693447,"closeTime":1601522999999},{"openTime":1601523000000,"open":10808.09,"high":10817.84,"low":10798,"close":10806.41,"volume":1.937162,"closeTime":1601523899999},{"openTime":1601523900000,"open":10800.61,"high":10803.47,"low":10791.28,"close":10796.69,"volume":3.940791,"closeTime":1601524799999},{"openTime":1601524800000,"open":10796.69,"high":10818.42,"low":10796.22,"close":10818.42,"volume":2.431076,"closeTime":1601525699999},{"openTime":1601525700000,"open":10820.38,"high":10828.12,"low":10817.54,"close":10820.29,"volume":0.422277,"closeTime":1601526599999},{"openTime":1601526600000,"open":10820.07,"high":10820.91,"low":10801.3,"close":10804.92,"volume":12.330491,"closeTime":1601527499999},{"openTime":1601527500000,"open":10804.23,"high":10811.84,"low":10801.63,"close":10802.63,"volume":21.17391,"closeTime":1601528399999},{"openTime":1601528400000,"open":10803.6,"high":10806.07,"low":10793.89,"close":10798.07,"volume":21.20423,"closeTime":1601529299999},{"openTime":1601529300000,"open":10798.56,"high":10820.06,"low":10798.31,"close":10816.64,"volume":28.080159,"closeTime":1601530199999},{"openTime":1601530200000,"open":10813.52,"high":10823.91,"low":10795.28,"close":10816.64,"volume":6.767175,"closeTime":1601531099999},{"openTime":1601531100000,"open":10818.03,"high":10827.29,"low":10818,"close":10823.05,"volume":3.365433,"closeTime":1601531999999},{"openTime":1601532000000,"open":10824.41,"high":10843.68,"low":10824.41,"close":10843.68,"volume":6.680785,"closeTime":1601532899999},{"openTime":1601532900000,"open":10839.09,"high":10846.8,"low":10822.6,"close":10827.57,"volume":1.275144,"closeTime":1601533799999},{"openTime":1601533800000,"open":10824.18,"high":10833.73,"low":10823.64,"close":10825.06,"volume":1.176243,"closeTime":1601534699999},{"openTime":1601534700000,"open":10825.18,"high":10827.18,"low":10813.49,"close":10824.19,"volume":4.805256,"closeTime":1601535599999},{"openTime":1601535600000,"open":10826.75,"high":10837.42,"low":10825.19,"close":10830.58,"volume":2.801487,"closeTime":1601536499999},{"openTime":1601536500000,"open":10831.1,"high":10841.68,"low":10819.61,"close":10830.53,"volume":3.643845,"closeTime":1601537399999},{"openTime":1601537400000,"open":10830.4,"high":10830.4,"low":10806.97,"close":10809.14,"volume":16.590644,"closeTime":1601538299999},{"openTime":1601538300000,"open":10809.2,"high":10831.69,"low":10809.2,"close":10831.69,"volume":2.329879,"closeTime":1601539199999},{"openTime":1601539200000,"open":10830.72,"high":10936.49,"low":10812.65,"close":10856.59,"volume":74.045069,"closeTime":1601540099999},{"openTime":1601540100000,"open":10851.87,"high":10932.3,"low":10851.87,"close":10902.43,"volume":41.035868,"closeTime":1601540999999},{"openTime":1601541000000,"open":10905,"high":10919.42,"low":10881.23,"close":10898.71,"volume":10.560486,"closeTime":1601541899999},{"openTime":1601541900000,"open":10895.59,"high":10901.13,"low":10876.19,"close":10876.19,"volume":4.721299,"closeTime":1601542799999},{"openTime":1601542800000,"open":10879.17,"high":10891.24,"low":10879.17,"close":10885,"volume":13.69934,"closeTime":1601543699999},{"openTime":1601543700000,"open":10883.69,"high":10892.77,"low":10879.96,"close":10887.28,"volume":3.70599,"closeTime":1601544599999},{"openTime":1601544600000,"open":10886.99,"high":10898.3,"low":10886.99,"close":10897.46,"volume":3.482036,"closeTime":1601545499999},{"openTime":1601545500000,"open":10899.05,"high":10918.41,"low":10889.45,"close":10900.67,"volume":12.690364,"closeTime":1601546399999},{"openTime":1601546400000,"open":10908.52,"high":10922.21,"low":10876.54,"close":10876.54,"volume":9.901956,"closeTime":1601547299999},{"openTime":1601547300000,"open":10881.22,"high":10881.64,"low":10856,"close":10862.75,"volume":5.707743,"closeTime":1601548199999},{"openTime":1601548200000,"open":10860.22,"high":10869.41,"low":10848.42,"close":10868.68,"volume":6.164835,"closeTime":1601549099999},{"openTime":1601549100000,"open":10868.68,"high":10876.22,"low":10858.61,"close":10867.22,"volume":6.538817,"closeTime":1601549999999},{"openTime":1601550000000,"open":10867.67,"high":10881.14,"low":10857.24,"close":10876.53,"volume":2.154781,"closeTime":1601550899999},{"openTime":1601550900000,"open":10874.91,"high":10881.22,"low":10866.71,"close":10866.71,"volume":5.378697,"closeTime":1601551799999},{"openTime":1601551800000,"open":10866.94,"high":10895.07,"low":10866.94,"close":10887.37,"volume":6.244326,"closeTime":1601552699999},{"openTime":1601552700000,"open":10887.77,"high":10908,"low":10887.58,"close":10903.95,"volume":3.453495,"closeTime":1601553599999},{"openTime":1601553600000,"open":10907.45,"high":10914.49,"low":10872,"close":10878.99,"volume":4.4806,"closeTime":1601554499999},{"openTime":1601554500000,"open":10872.94,"high":10876.94,"low":10864.81,"close":10876.94,"volume":2.387906,"closeTime":1601555399999},{"openTime":1601555400000,"open":10876.94,"high":10905.82,"low":10876.94,"close":10891.43,"volume":6.814939,"closeTime":1601556299999},{"openTime":1601556300000,"open":10893.86,"high":10897.32,"low":10880.05,"close":10888.44,"volume":11.742066,"closeTime":1601557199999},{"openTime":1601557200000,"open":10881.79,"high":10891.38,"low":10871.86,"close":10880.64,"volume":7.716534,"closeTime":1601558099999},{"openTime":1601558100000,"open":10877.17,"high":10879.46,"low":10867.43,"close":10869.88,"volume":5.920746,"closeTime":1601558999999},{"openTime":1601559000000,"open":10869.88,"high":10894.53,"low":10865.86,"close":10880.67,"volume":15.875424,"closeTime":1601559899999},{"openTime":1601559900000,"open":10877.12,"high":10877.12,"low":10847.85,"close":10859.92,"volume":36.651931,"closeTime":1601560799999},{"openTime":1601560800000,"open":10859.03,"high":10864.47,"low":10836.51,"close":10843.9,"volume":4.922247,"closeTime":1601561699999},{"openTime":1601561700000,"open":10843.9,"high":10861.35,"low":10841.14,"close":10845.97,"volume":8.134809,"closeTime":1601562599999},{"openTime":1601562600000,"open":10845.97,"high":10865.4,"low":10845.97,"close":10865.4,"volume":9.24728,"closeTime":1601563499999},{"openTime":1601563500000,"open":10865.35,"high":10868.25,"low":10851.64,"close":10860.29,"volume":12.103659,"closeTime":1601564399999},{"openTime":1601564400000,"open":10863.43,"high":10872.34,"low":10853.32,"close":10867.82,"volume":14.176006,"closeTime":1601565299999},{"openTime":1601565300000,"open":10868.97,"high":10882.29,"low":10866.8,"close":10879.49,"volume":2.960987,"closeTime":1601566199999},{"openTime":1601566200000,"open":10879.5,"high":10886.55,"low":10871.28,"close":10878.95,"volume":4.330622,"closeTime":1601567099999},{"openTime":1601567100000,"open":10875,"high":10875,"low":10701.72,"close":10725.12,"volume":55.572161,"closeTime":1601567999999},{"openTime":1601568000000,"open":10714.1,"high":10714.1,"low":10620.74,"close":10623.09,"volume":86.506023,"closeTime":1601568899999},{"openTime":1601568900000,"open":10626,"high":10626,"low":10507.03,"close":10564.83,"volume":201.61797,"closeTime":1601569799999},{"openTime":1601569800000,"open":10553.92,"high":10590.46,"low":10455,"close":10462.73,"volume":112.052672,"closeTime":1601570699999},{"openTime":1601570700000,"open":10465,"high":10539.13,"low":10432.47,"close":10517.8,"volume":65.826525,"closeTime":1601571599999},{"openTime":1601571600000,"open":10508.36,"high":10527.17,"low":10470,"close":10511.15,"volume":128.179252,"closeTime":1601572499999},{"openTime":1601572500000,"open":10500.3,"high":10523.29,"low":10459.04,"close":10508.12,"volume":28.164059,"closeTime":1601573399999},{"openTime":1601573400000,"open":10508.12,"high":10524.22,"low":10475.71,"close":10490.69,"volume":121.287817,"closeTime":1601574299999},{"openTime":1601574300000,"open":10487.3,"high":10503.98,"low":10472,"close":10477,"volume":32.971349,"closeTime":1601575199999},{"openTime":1601575200000,"open":10471.11,"high":10512.99,"low":10457.33,"close":10505.09,"volume":29.46344,"closeTime":1601576099999},{"openTime":1601576100000,"open":10506.82,"high":10549.46,"low":10494.6,"close":10542.37,"volume":11.376188,"closeTime":1601576999999},{"openTime":1601577000000,"open":10542.02,"high":10569.31,"low":10535.9,"close":10562.88,"volume":25.45594,"closeTime":1601577899999},{"openTime":1601577900000,"open":10562.88,"high":10590.27,"low":10543.93,"close":10583.21,"volume":31.949331,"closeTime":1601578799999},{"openTime":1601578800000,"open":10588.71,"high":10635.05,"low":10580.98,"close":10630.13,"volume":90.985676,"closeTime":1601579699999},{"openTime":1601579700000,"open":10632.75,"high":10632.75,"low":10584.45,"close":10585.98,"volume":26.756359,"closeTime":1601580599999},{"openTime":1601580600000,"open":10584.73,"high":10586.36,"low":10569.97,"close":10572.01,"volume":22.669992,"closeTime":1601581499999},{"openTime":1601581500000,"open":10564.83,"high":10614.35,"low":10564.09,"close":10614.35,"volume":16.811211,"closeTime":1601582399999},{"openTime":1601582400000,"open":10607.93,"high":10607.93,"low":10561.89,"close":10575.09,"volume":16.639616,"closeTime":1601583299999},{"openTime":1601583300000,"open":10571.8,"high":10589.03,"low":10567.5,"close":10572.44,"volume":25.946991,"closeTime":1601584199999},{"openTime":1601584200000,"open":10570.53,"high":10577.82,"low":10566.8,"close":10575.62,"volume":9.855482,"closeTime":1601585099999},{"openTime":1601585100000,"open":10577.81,"high":10618.56,"low":10574.34,"close":10603.38,"volume":14.291841,"closeTime":1601585999999},{"openTime":1601586000000,"open":10602.14,"high":10614.7,"low":10602.14,"close":10605.96,"volume":3.259469,"closeTime":1601586899999},{"openTime":1601586900000,"open":10600.13,"high":10616.87,"low":10583.91,"close":10616.87,"volume":2.136137,"closeTime":1601587799999},{"openTime":1601587800000,"open":10617.46,"high":10627.27,"low":10608.91,"close":10610,"volume":10.520477,"closeTime":1601588699999},{"openTime":1601588700000,"open":10611.84,"high":10619.77,"low":10580.89,"close":10580.89,"volume":19.92568,"closeTime":1601589599999},{"openTime":1601589600000,"open":10578.69,"high":10622.36,"low":10574.26,"close":10621.07,"volume":25.939176,"closeTime":1601590499999},{"openTime":1601590500000,"open":10618.62,"high":10626.29,"low":10601.97,"close":10610.2,"volume":16.281626,"closeTime":1601591399999},{"openTime":1601591400000,"open":10602.06,"high":10631.7,"low":10602.06,"close":10621.18,"volume":12.502209,"closeTime":1601592299999},{"openTime":1601592300000,"open":10623.48,"high":10623.84,"low":10603.7,"close":10607.32,"volume":1.296715,"closeTime":1601593199999},{"openTime":1601593200000,"open":10601.27,"high":10607.48,"low":10590.18,"close":10597.76,"volume":2.04499,"closeTime":1601594099999},{"openTime":1601594100000,"open":10597.69,"high":10611.26,"low":10405,"close":10592.85,"volume":67.750522,"closeTime":1601594999999},{"openTime":1601595000000,"open":10592.95,"high":10615.33,"low":10592.95,"close":10598.77,"volume":4.420671,"closeTime":1601595899999},{"openTime":1601595900000,"open":10600.11,"high":10618.24,"low":10597.65,"close":10615.5,"volume":2.556764,"closeTime":1601596799999},{"openTime":1601596800000,"open":10611.22,"high":10611.22,"low":10549.51,"close":10595.39,"volume":26.346726,"closeTime":1601597699999},{"openTime":1601597700000,"open":10595.23,"high":10612.06,"low":10595.23,"close":10601.69,"volume":8.567864,"closeTime":1601598599999},{"openTime":1601598600000,"open":10602.38,"high":10615.18,"low":10590.12,"close":10591.93,"volume":17.435887,"closeTime":1601599499999},{"openTime":1601599500000,"open":10591.02,"high":10599.85,"low":10589.33,"close":10591.37,"volume":2.910423,"closeTime":1601600399999},{"openTime":1601600400000,"open":10592.4,"high":10609.3,"low":10588.03,"close":10609.3,"volume":2.328138,"closeTime":1601601299999},{"openTime":1601601300000,"open":10606.91,"high":10615.81,"low":10601.15,"close":10604.22,"volume":3.103709,"closeTime":1601602199999},{"openTime":1601602200000,"open":10607.88,"high":10611.32,"low":10590.86,"close":10592.02,"volume":5.048647,"closeTime":1601603099999},{"openTime":1601603100000,"open":10593,"high":10599.95,"low":10586.71,"close":10586.71,"volume":2.471982,"closeTime":1601603999999},{"openTime":1601604000000,"open":10589.79,"high":10601.71,"low":10587.48,"close":10600.45,"volume":7.882043,"closeTime":1601604899999},{"openTime":1601604900000,"open":10596.44,"high":10612.22,"low":10596,"close":10608.74,"volume":9.609679,"closeTime":1601605799999},{"openTime":1601605800000,"open":10609.32,"high":10615.68,"low":10597.97,"close":10597.97,"volume":3.999564,"closeTime":1601606699999},{"openTime":1601606700000,"open":10599.06,"high":10601.82,"low":10589.1,"close":10601.82,"volume":8.761438,"closeTime":1601607599999},{"openTime":1601607600000,"open":10602.75,"high":10612.7,"low":10591.93,"close":10605.83,"volume":6.535756,"closeTime":1601608499999},{"openTime":1601608500000,"open":10603.98,"high":10619.18,"low":10602.66,"close":10619.18,"volume":4.627904,"closeTime":1601609399999},{"openTime":1601609400000,"open":10620.8,"high":10623.22,"low":10602.51,"close":10602.93,"volume":7.75291,"closeTime":1601610299999},{"openTime":1601610300000,"open":10608.82,"high":10650,"low":10603.68,"close":10647.24,"volume":14.216736,"closeTime":1601611199999},{"openTime":1601611200000,"open":10650.44,"high":10660.44,"low":10621.86,"close":10635.6,"volume":27.211096,"closeTime":1601612099999},{"openTime":1601612100000,"open":10637.37,"high":10663.23,"low":10637.37,"close":10649.52,"volume":17.225089,"closeTime":1601612999999},{"openTime":1601613000000,"open":10651.1,"high":10651.1,"low":10629.87,"close":10640.22,"volume":16.543707,"closeTime":1601613899999},{"openTime":1601613900000,"open":10638.82,"high":10645.85,"low":10586.33,"close":10586.33,"volume":24.946164,"closeTime":1601614799999},{"openTime":1601614800000,"open":10587.39,"high":10587.39,"low":10458.34,"close":10489.3,"volume":100.301154,"closeTime":1601615699999},{"openTime":1601615700000,"open":10486.96,"high":10509.69,"low":10367.95,"close":10418.98,"volume":51.202833,"closeTime":1601616599999},{"openTime":1601616600000,"open":10418.07,"high":10452.86,"low":10382.6,"close":10450,"volume":19.729852,"closeTime":1601617499999},{"openTime":1601617500000,"open":10450,"high":10450,"low":10415,"close":10440.05,"volume":13.603736,"closeTime":1601618399999},{"openTime":1601618400000,"open":10425.41,"high":10468.14,"low":10410.38,"close":10460.9,"volume":32.461335,"closeTime":1601619299999},{"openTime":1601619300000,"open":10459.65,"high":10493.87,"low":10455.06,"close":10482.07,"volume":8.536667,"closeTime":1601620199999},{"openTime":1601620200000,"open":10479.52,"high":10514.1,"low":10474.27,"close":10507.02,"volume":14.139935,"closeTime":1601621099999},{"openTime":1601621100000,"open":10507.02,"high":10523.14,"low":10487.88,"close":10500,"volume":24.176036,"closeTime":1601621999999},{"openTime":1601622000000,"open":10497.55,"high":10504.64,"low":10484.41,"close":10486.46,"volume":23.742642,"closeTime":1601622899999},{"openTime":1601622900000,"open":10484.72,"high":10512.05,"low":10484.71,"close":10500.57,"volume":6.736535,"closeTime":1601623799999},{"openTime":1601623800000,"open":10499.62,"high":10505.47,"low":10481.66,"close":10489.8,"volume":35.019874,"closeTime":1601624699999},{"openTime":1601624700000,"open":10491.08,"high":10496.89,"low":10465.73,"close":10490.82,"volume":14.887241,"closeTime":1601625599999},{"openTime":1601625600000,"open":10487.66,"high":10487.66,"low":10443.25,"close":10449.26,"volume":14.186643,"closeTime":1601626499999},{"openTime":1601626500000,"open":10450.1,"high":10492.12,"low":10450.1,"close":10482.43,"volume":8.560681,"closeTime":1601627399999},{"openTime":1601627400000,"open":10478.77,"high":10481.51,"low":10461.84,"close":10463.14,"volume":22.865905,"closeTime":1601628299999},{"openTime":1601628300000,"open":10459.56,"high":10465.39,"low":10425.96,"close":10451.82,"volume":41.167701,"closeTime":1601629199999},{"openTime":1601629200000,"open":10448.7,"high":10483.77,"low":10448,"close":10454.12,"volume":9.861878,"closeTime":1601630099999},{"openTime":1601630100000,"open":10452.8,"high":10464.26,"low":10400,"close":10430.31,"volume":9.794215,"closeTime":1601630999999},{"openTime":1601631000000,"open":10426.08,"high":10443.23,"low":10422.54,"close":10427.86,"volume":7.072291,"closeTime":1601631899999},{"openTime":1601631900000,"open":10429.39,"high":10451.52,"low":10429.39,"close":10445.08,"volume":11.819484,"closeTime":1601632799999},{"openTime":1601632800000,"open":10445.15,"high":10466.14,"low":10435.78,"close":10455.55,"volume":3.874619,"closeTime":1601633699999},{"openTime":1601633700000,"open":10453.33,"high":10453.33,"low":10376.07,"close":10434.94,"volume":19.090272,"closeTime":1601634599999},{"openTime":1601634600000,"open":10432.98,"high":10450.38,"low":10432.98,"close":10450,"volume":15.154867,"closeTime":1601635499999},{"openTime":1601635500000,"open":10448.06,"high":10464.35,"low":10434.11,"close":10461.43,"volume":6.70817,"closeTime":1601636399999},{"openTime":1601636400000,"open":10464.42,"high":10471.1,"low":10450.16,"close":10462.5,"volume":11.208311,"closeTime":1601637299999},{"openTime":1601637300000,"open":10463.21,"high":10463.21,"low":10446.33,"close":10455.64,"volume":10.89386,"closeTime":1601638199999},{"openTime":1601638200000,"open":10455.64,"high":10483.58,"low":10451.61,"close":10451.61,"volume":15.734233,"closeTime":1601639099999},{"openTime":1601639100000,"open":10451.42,"high":10460.41,"low":10434.4,"close":10436.76,"volume":13.024528,"closeTime":1601639999999},{"openTime":1601640000000,"open":10432.7,"high":10470.43,"low":10432.7,"close":10470.43,"volume":8.601872,"closeTime":1601640899999},{"openTime":1601640900000,"open":10468.39,"high":10495.45,"low":10468.39,"close":10488.71,"volume":28.952269,"closeTime":1601641799999},{"openTime":1601641800000,"open":10484.95,"high":10486.91,"low":10458.18,"close":10465.35,"volume":5.127836,"closeTime":1601642699999},{"openTime":1601642700000,"open":10470.19,"high":10493.41,"low":10464.07,"close":10484.58,"volume":8.087728,"closeTime":1601643599999},{"openTime":1601643600000,"open":10488.79,"high":10488.79,"low":10460,"close":10466.4,"volume":8.174473,"closeTime":1601644499999},{"openTime":1601644500000,"open":10463.72,"high":10465.16,"low":10437.55,"close":10454.77,"volume":13.46405,"closeTime":1601645399999},{"openTime":1601645400000,"open":10455.37,"high":10530,"low":10445.91,"close":10530,"volume":23.764653,"closeTime":1601646299999},{"openTime":1601646300000,"open":10528.37,"high":10598,"low":10517.42,"close":10525.67,"volume":21.492769,"closeTime":1601647199999},{"openTime":1601647200000,"open":10533.79,"high":10551.71,"low":10529.59,"close":10542.57,"volume":13.404778,"closeTime":1601648099999},{"openTime":1601648100000,"open":10540.5,"high":10548.26,"low":10506.1,"close":10523.92,"volume":19.476678,"closeTime":1601648999999},{"openTime":1601649000000,"open":10528.35,"high":10539.9,"low":10512.22,"close":10517.95,"volume":16.030799,"closeTime":1601649899999},{"openTime":1601649900000,"open":10514.94,"high":10547.31,"low":10513.26,"close":10522.55,"volume":8.34313,"closeTime":1601650799999},{"openTime":1601650800000,"open":10521.67,"high":10534.83,"low":10520,"close":10525.76,"volume":17.20373,"closeTime":1601651699999},{"openTime":1601651700000,"open":10529.87,"high":10546.45,"low":10522.4,"close":10542.03,"volume":19.057535,"closeTime":1601652599999},{"openTime":1601652600000,"open":10543.58,"high":10547.37,"low":10527.99,"close":10537.3,"volume":7.190263,"closeTime":1601653499999},{"openTime":1601653500000,"open":10534.08,"high":10537.5,"low":10509.3,"close":10516.4,"volume":7.84139,"closeTime":1601654399999},{"openTime":1601654400000,"open":10510.01,"high":10557.31,"low":10495.66,"close":10544.37,"volume":17.617477,"closeTime":1601655299999},{"openTime":1601655300000,"open":10542.54,"high":10560,"low":10523.75,"close":10538.42,"volume":36.626833,"closeTime":1601656199999},{"openTime":1601656200000,"open":10540.46,"high":10558.56,"low":10532.51,"close":10545.4,"volume":10.429183,"closeTime":1601657099999},{"openTime":1601657100000,"open":10547.09,"high":10554.35,"low":10538.55,"close":10542.09,"volume":4.902964,"closeTime":1601657999999},{"openTime":1601658000000,"open":10545.42,"high":10555.37,"low":10535.72,"close":10536.71,"volume":8.946374,"closeTime":1601658899999},{"openTime":1601658900000,"open":10537.89,"high":10558.98,"low":10537.89,"close":10554.8,"volume":10.559511,"closeTime":1601659799999},{"openTime":1601659800000,"open":10554.8,"high":10558.98,"low":10519.22,"close":10521,"volume":10.618143,"closeTime":1601660699999},{"openTime":1601660700000,"open":10529,"high":10541.32,"low":10522.46,"close":10536.71,"volume":8.293572,"closeTime":1601661599999},{"openTime":1601661600000,"open":10539.8,"high":10551.33,"low":10535.42,"close":10539.35,"volume":38.665336,"closeTime":1601662499999},{"openTime":1601662500000,"open":10548.21,"high":10551.81,"low":10532.53,"close":10538.39,"volume":18.1965,"closeTime":1601663399999},{"openTime":1601663400000,"open":10539.14,"high":10545.75,"low":10536.34,"close":10540.2,"volume":60.536992,"closeTime":1601664299999},{"openTime":1601664300000,"open":10537.48,"high":10552.3,"low":10525.95,"close":10550.16,"volume":31.361459,"closeTime":1601665199999},{"openTime":1601665200000,"open":10543.95,"high":10546.36,"low":10526.13,"close":10530.96,"volume":18.907845,"closeTime":1601666099999},{"openTime":1601666100000,"open":10528.94,"high":10538.36,"low":10528.35,"close":10535.85,"volume":7.577341,"closeTime":1601666999999},{"openTime":1601667000000,"open":10535.85,"high":10538.57,"low":10519.84,"close":10529.24,"volume":11.71028,"closeTime":1601667899999},{"openTime":1601667900000,"open":10535,"high":10536.15,"low":10513.6,"close":10521.22,"volume":7.537728,"closeTime":1601668799999},{"openTime":1601668800000,"open":10516.8,"high":10525.83,"low":10511.3,"close":10525.83,"volume":7.221115,"closeTime":1601669699999},{"openTime":1601669700000,"open":10531,"high":10539.35,"low":10527.92,"close":10538.01,"volume":13.675266,"closeTime":1601670599999},{"openTime":1601670600000,"open":10538.69,"high":10554.9,"low":10538.69,"close":10544.17,"volume":17.263912,"closeTime":1601671499999},{"openTime":1601671500000,"open":10549.24,"high":10549.24,"low":10535.24,"close":10542.14,"volume":13.837721,"closeTime":1601672399999},{"openTime":1601672400000,"open":10544.57,"high":10554.12,"low":10539.23,"close":10543.49,"volume":2.228359,"closeTime":1601673299999},{"openTime":1601673300000,"open":10541.51,"high":10541.51,"low":10523.27,"close":10523.85,"volume":5.594497,"closeTime":1601674199999},{"openTime":1601674200000,"open":10524.46,"high":10531.95,"low":10488.74,"close":10498.72,"volume":19.088659,"closeTime":1601675099999},{"openTime":1601675100000,"open":10504.66,"high":10516.09,"low":10465.98,"close":10468.26,"volume":406.891628,"closeTime":1601675999999},{"openTime":1601676000000,"open":10475.31,"high":10492.12,"low":10469.97,"close":10492.12,"volume":3.540215,"closeTime":1601676899999},{"openTime":1601676900000,"open":10498.54,"high":10521.46,"low":10485.67,"close":10521.46,"volume":4.249993,"closeTime":1601677799999},{"openTime":1601677800000,"open":10521.46,"high":10578.7,"low":10520.26,"close":10560.18,"volume":9.435389,"closeTime":1601678699999},{"openTime":1601678700000,"open":10559.08,"high":10566.04,"low":10549.31,"close":10552.18,"volume":6.851259,"closeTime":1601679599999},{"openTime":1601679600000,"open":10555.15,"high":10570.59,"low":10552.04,"close":10555.87,"volume":10.624544,"closeTime":1601680499999},{"openTime":1601680500000,"open":10560.08,"high":10571.09,"low":10560.08,"close":10566.39,"volume":3.231322,"closeTime":1601681399999},{"openTime":1601681400000,"open":10570.28,"high":10572.83,"low":10561.74,"close":10561.74,"volume":2.269195,"closeTime":1601682299999},{"openTime":1601682300000,"open":10560.7,"high":10576.09,"low":10558.36,"close":10574.78,"volume":10.075278,"closeTime":1601683199999},{"openTime":1601683200000,"open":10573.61,"high":10580.09,"low":10539.16,"close":10551.13,"volume":3.596299,"closeTime":1601684099999},{"openTime":1601684100000,"open":10551.23,"high":10561.49,"low":10542.8,"close":10544.87,"volume":2.819511,"closeTime":1601684999999},{"openTime":1601685000000,"open":10544.58,"high":10549.72,"low":10538.19,"close":10549.72,"volume":8.706476,"closeTime":1601685899999},{"openTime":1601685900000,"open":10545.77,"high":10559.59,"low":10537.28,"close":10551.59,"volume":2.91474,"closeTime":1601686799999},{"openTime":1601686800000,"open":10550.77,"high":10554.29,"low":10541.33,"close":10543.67,"volume":2.955928,"closeTime":1601687699999},{"openTime":1601687700000,"open":10539.54,"high":10547.78,"low":10539.42,"close":10544.26,"volume":0.610155,"closeTime":1601688599999},{"openTime":1601688600000,"open":10544.44,"high":10551.18,"low":10531.02,"close":10540.6,"volume":24.570191,"closeTime":1601689499999},{"openTime":1601689500000,"open":10540,"high":10541.87,"low":10525,"close":10536.23,"volume":18.78952,"closeTime":1601690399999},{"openTime":1601690400000,"open":10541.06,"high":10547.98,"low":10526.08,"close":10531.57,"volume":2.163781,"closeTime":1601691299999},{"openTime":1601691300000,"open":10536.26,"high":10536.26,"low":10520.34,"close":10526.66,"volume":0.821967,"closeTime":1601692199999},{"openTime":1601692200000,"open":10528.05,"high":10537.75,"low":10528.05,"close":10537.75,"volume":0.563008,"closeTime":1601693099999},{"openTime":1601693100000,"open":10535.45,"high":10544.89,"low":10535.27,"close":10542.07,"volume":0.301641,"closeTime":1601693999999},{"openTime":1601694000000,"open":10544.54,"high":10544.89,"low":10532.3,"close":10544.67,"volume":5.660156,"closeTime":1601694899999},{"openTime":1601694900000,"open":10545.24,"high":10563.67,"low":10545.24,"close":10552.89,"volume":2.763076,"closeTime":1601695799999},{"openTime":1601695800000,"open":10551.89,"high":10557.25,"low":10546.88,"close":10557.25,"volume":0.556108,"closeTime":1601696699999},{"openTime":1601696700000,"open":10552.7,"high":10556.22,"low":10546.05,"close":10553.64,"volume":0.896333,"closeTime":1601697599999},{"openTime":1601697600000,"open":10552.15,"high":10554.92,"low":10540.64,"close":10554.53,"volume":11.392198,"closeTime":1601698499999},{"openTime":1601698500000,"open":10552.45,"high":10558,"low":10551.95,"close":10554.54,"volume":11.451901,"closeTime":1601699399999},{"openTime":1601699400000,"open":10553.35,"high":10553.35,"low":10544.92,"close":10552.81,"volume":1.815123,"closeTime":1601700299999},{"openTime":1601700300000,"open":10549.66,"high":10556.88,"low":10549.66,"close":10556.88,"volume":3.471262,"closeTime":1601701199999},{"openTime":1601701200000,"open":10559.44,"high":10561.2,"low":10539.96,"close":10539.96,"volume":2.425962,"closeTime":1601702099999},{"openTime":1601702100000,"open":10541.06,"high":10541.06,"low":10533.85,"close":10539.28,"volume":6.110921,"closeTime":1601702999999},{"openTime":1601703000000,"open":10537.56,"high":10541.93,"low":10535.02,"close":10539.91,"volume":1.002386,"closeTime":1601703899999},{"openTime":1601703900000,"open":10539.96,"high":10540.92,"low":10537.45,"close":10540.79,"volume":2.784776,"closeTime":1601704799999},{"openTime":1601704800000,"open":10537.64,"high":10548.46,"low":10500,"close":10512.52,"volume":9.381688,"closeTime":1601705699999},{"openTime":1601705700000,"open":10505,"high":10524.36,"low":10505,"close":10519.15,"volume":8.842418,"closeTime":1601706599999},{"openTime":1601706600000,"open":10521.25,"high":10527.01,"low":10513.89,"close":10526.6,"volume":1.702364,"closeTime":1601707499999},{"openTime":1601707500000,"open":10522.96,"high":10530.27,"low":10520.47,"close":10529.78,"volume":2.351381,"closeTime":1601708399999},{"openTime":1601708400000,"open":10527.3,"high":10527.3,"low":10512.37,"close":10516.9,"volume":4.3382,"closeTime":1601709299999},{"openTime":1601709300000,"open":10517.62,"high":10525.86,"low":10516.32,"close":10518.95,"volume":2.179676,"closeTime":1601710199999},{"openTime":1601710200000,"open":10521.96,"high":10530.86,"low":10521.56,"close":10529.65,"volume":3.727244,"closeTime":1601711099999},{"openTime":1601711100000,"open":10534.02,"high":10534.02,"low":10526.27,"close":10530.42,"volume":11.868259,"closeTime":1601711999999},{"openTime":1601712000000,"open":10528.54,"high":10528.54,"low":10508.58,"close":10514.83,"volume":1.209751,"closeTime":1601712899999},{"openTime":1601712900000,"open":10510.42,"high":10552.7,"low":10503.1,"close":10538.21,"volume":18.400316,"closeTime":1601713799999},{"openTime":1601713800000,"open":10536.87,"high":10538.65,"low":10523.01,"close":10525.05,"volume":1.754654,"closeTime":1601714699999},{"openTime":1601714700000,"open":10519.42,"high":10519.42,"low":10508.87,"close":10513.8,"volume":6.730551,"closeTime":1601715599999},{"openTime":1601715600000,"open":10506.32,"high":10524.17,"low":10506.32,"close":10518.47,"volume":6.714603,"closeTime":1601716499999},{"openTime":1601716500000,"open":10518.35,"high":10538.5,"low":10517.67,"close":10529.59,"volume":8.140465,"closeTime":1601717399999},{"openTime":1601717400000,"open":10528.4,"high":10536.02,"low":10523.82,"close":10523.82,"volume":2.072743,"closeTime":1601718299999},{"openTime":1601718300000,"open":10523.02,"high":10528.48,"low":10519.01,"close":10527.44,"volume":3.110575,"closeTime":1601719199999},{"openTime":1601719200000,"open":10524.1,"high":10543.88,"low":10524.1,"close":10539.49,"volume":0.642033,"closeTime":1601720099999},{"openTime":1601720100000,"open":10531.85,"high":10534.77,"low":10520.01,"close":10532.69,"volume":5.049315,"closeTime":1601720999999},{"openTime":1601721000000,"open":10532.42,"high":10538.74,"low":10524.02,"close":10537.77,"volume":1.543015,"closeTime":1601721899999},{"openTime":1601721900000,"open":10538.66,"high":10549.69,"low":10537.04,"close":10549.48,"volume":3.508666,"closeTime":1601722799999},{"openTime":1601722800000,"open":10548.65,"high":10550.78,"low":10539.78,"close":10549.61,"volume":1.311261,"closeTime":1601723699999},{"openTime":1601723700000,"open":10546.74,"high":10561.45,"low":10533.42,"close":10538.22,"volume":5.361919,"closeTime":1601724599999},{"openTime":1601724600000,"open":10545.05,"high":10546.21,"low":10530.73,"close":10536.4,"volume":0.99483,"closeTime":1601725499999},{"openTime":1601725500000,"open":10540.16,"high":10542.16,"low":10536.31,"close":10539.43,"volume":7.186368,"closeTime":1601726399999},{"openTime":1601726400000,"open":10537.76,"high":10539.86,"low":10525.36,"close":10525.36,"volume":8.258634,"closeTime":1601727299999},{"openTime":1601727300000,"open":10526.02,"high":10541.13,"low":10520.1,"close":10533.83,"volume":6.039122,"closeTime":1601728199999},{"openTime":1601728200000,"open":10530.48,"high":10541.16,"low":10530.48,"close":10537.32,"volume":2.39583,"closeTime":1601729099999},{"openTime":1601729100000,"open":10535.14,"high":10543.38,"low":10530.63,"close":10538.63,"volume":2.448236,"closeTime":1601729999999},{"openTime":1601730000000,"open":10537.37,"high":10550.11,"low":10535.02,"close":10544.07,"volume":2.371799,"closeTime":1601730899999},{"openTime":1601730900000,"open":10541.58,"high":10543.32,"low":10532.37,"close":10532.37,"volume":2.865585,"closeTime":1601731799999},{"openTime":1601731800000,"open":10532.37,"high":10536.09,"low":10527.3,"close":10532.39,"volume":6.220015,"closeTime":1601732699999},{"openTime":1601732700000,"open":10532.39,"high":10544.72,"low":10526.64,"close":10531.48,"volume":8.35964,"closeTime":1601733599999},{"openTime":1601733600000,"open":10528.01,"high":10550,"low":10527.26,"close":10541.24,"volume":15.617049,"closeTime":1601734499999},{"openTime":1601734500000,"open":10536.51,"high":10542.99,"low":10531.62,"close":10542.99,"volume":1.621834,"closeTime":1601735399999},{"openTime":1601735400000,"open":10541.84,"high":10541.84,"low":10534.03,"close":10534.59,"volume":7.459372,"closeTime":1601736299999},{"openTime":1601736300000,"open":10534.63,"high":10543.53,"low":10534.63,"close":10539.04,"volume":2.110945,"closeTime":1601737199999},{"openTime":1601737200000,"open":10537.73,"high":10547.67,"low":10533.99,"close":10547.67,"volume":17.291452,"closeTime":1601738099999},{"openTime":1601738100000,"open":10546.85,"high":10554.66,"low":10545.25,"close":10546.63,"volume":5.746846,"closeTime":1601738999999},{"openTime":1601739000000,"open":10547.89,"high":10547.89,"low":10535.57,"close":10535.57,"volume":3.663776,"closeTime":1601739899999},{"openTime":1601739900000,"open":10535.57,"high":10552.58,"low":10535.57,"close":10548.9,"volume":3.408166,"closeTime":1601740799999},{"openTime":1601740800000,"open":10548.98,"high":10554.74,"low":10539.98,"close":10554.74,"volume":5.053218,"closeTime":1601741699999},{"openTime":1601741700000,"open":10550.02,"high":10559.64,"low":10547.38,"close":10550.18,"volume":3.362524,"closeTime":1601742599999},{"openTime":1601742600000,"open":10550.18,"high":10556.66,"low":10549.56,"close":10556.66,"volume":5.460106,"closeTime":1601743499999},{"openTime":1601743500000,"open":10556.69,"high":10606.17,"low":10555.02,"close":10584.14,"volume":8.052586,"closeTime":1601744399999},{"openTime":1601744400000,"open":10580.85,"high":10585.6,"low":10573.57,"close":10582.03,"volume":10.542372,"closeTime":1601745299999},{"openTime":1601745300000,"open":10575.15,"high":10575.34,"low":10561.99,"close":10569.02,"volume":1.5473,"closeTime":1601746199999},{"openTime":1601746200000,"open":10571.83,"high":10581.73,"low":10571.44,"close":10576.63,"volume":6.762633,"closeTime":1601747099999},{"openTime":1601747100000,"open":10578,"high":10585.74,"low":10578,"close":10581.84,"volume":4.472624,"closeTime":1601747999999},{"openTime":1601748000000,"open":10580.61,"high":10582.37,"low":10573.63,"close":10582.37,"volume":3.873703,"closeTime":1601748899999},{"openTime":1601748900000,"open":10582.98,"high":10590.2,"low":10582.33,"close":10583.24,"volume":1.948869,"closeTime":1601749799999},{"openTime":1601749800000,"open":10582.33,"high":10582.33,"low":10567.9,"close":10569.89,"volume":5.958793,"closeTime":1601750699999},{"openTime":1601750700000,"open":10570.78,"high":10576.82,"low":10567.59,"close":10575.52,"volume":2.227551,"closeTime":1601751599999},{"openTime":1601751600000,"open":10576.91,"high":10588.52,"low":10572.15,"close":10588.52,"volume":13.933423,"closeTime":1601752499999},{"openTime":1601752500000,"open":10589.31,"high":10593.43,"low":10578.29,"close":10590.75,"volume":12.117274,"closeTime":1601753399999},{"openTime":1601753400000,"open":10591.33,"high":10597,"low":10581.01,"close":10583,"volume":3.95429,"closeTime":1601754299999},{"openTime":1601754300000,"open":10578.54,"high":10587.16,"low":10578.54,"close":10583.54,"volume":8.059828,"closeTime":1601755199999},{"openTime":1601755200000,"open":10585.61,"high":10589.58,"low":10577.2,"close":10579.8,"volume":6.958311,"closeTime":1601756099999},{"openTime":1601756100000,"open":10579.8,"high":10582.74,"low":10568.16,"close":10568.16,"volume":7.980048,"closeTime":1601756999999},{"openTime":1601757000000,"open":10567.6,"high":10570.62,"low":10557.85,"close":10569.35,"volume":14.918897,"closeTime":1601757899999},{"openTime":1601757900000,"open":10569.3,"high":10575.68,"low":10562.98,"close":10569.01,"volume":15.964572,"closeTime":1601758799999},{"openTime":1601758800000,"open":10570.33,"high":10572.19,"low":10559.15,"close":10561.72,"volume":9.504288,"closeTime":1601759699999},{"openTime":1601759700000,"open":10560.44,"high":10566.74,"low":10555.6,"close":10555.6,"volume":1.497098,"closeTime":1601760599999},{"openTime":1601760600000,"open":10560.97,"high":10575.84,"low":10560.97,"close":10570.47,"volume":2.868078,"closeTime":1601761499999},{"openTime":1601761500000,"open":10573.69,"high":10577.45,"low":10570.55,"close":10573.87,"volume":10.726795,"closeTime":1601762399999},{"openTime":1601762400000,"open":10570.58,"high":10570.58,"low":10532.86,"close":10549.04,"volume":17.524163,"closeTime":1601763299999},{"openTime":1601763300000,"open":10548.89,"high":10552.46,"low":10536.89,"close":10549.79,"volume":3.442132,"closeTime":1601764199999},{"openTime":1601764200000,"open":10549.79,"high":10552,"low":10533.77,"close":10544.7,"volume":3.775463,"closeTime":1601765099999},{"openTime":1601765100000,"open":10550.15,"high":10574.73,"low":10543.71,"close":10559.86,"volume":27.636249,"closeTime":1601765999999},{"openTime":1601766000000,"open":10560.66,"high":10564.09,"low":10555.87,"close":10558.38,"volume":2.651306,"closeTime":1601766899999},{"openTime":1601766900000,"open":10554.7,"high":10560,"low":10552.98,"close":10560,"volume":4.671952,"closeTime":1601767799999},{"openTime":1601767800000,"open":10557.4,"high":10567.81,"low":10549.06,"close":10549.06,"volume":4.108942,"closeTime":1601768699999},{"openTime":1601768700000,"open":10544.52,"high":10551.36,"low":10539.02,"close":10550.14,"volume":8.512897,"closeTime":1601769599999},{"openTime":1601769600000,"open":10545.11,"high":10553.4,"low":10506.14,"close":10549.17,"volume":41.787944,"closeTime":1601770499999},{"openTime":1601770500000,"open":10554.66,"high":10562.18,"low":10550.08,"close":10551.4,"volume":9.259146,"closeTime":1601771399999},{"openTime":1601771400000,"open":10549.61,"high":10549.61,"low":10536.87,"close":10537.86,"volume":3.074754,"closeTime":1601772299999},{"openTime":1601772300000,"open":10542.31,"high":10559,"low":10537.86,"close":10546.21,"volume":6.4035,"closeTime":1601773199999},{"openTime":1601773200000,"open":10544.48,"high":10550.59,"low":10537.13,"close":10546.22,"volume":11.321544,"closeTime":1601774099999},{"openTime":1601774100000,"open":10538.07,"high":10539.48,"low":10523.93,"close":10529.23,"volume":1.914567,"closeTime":1601774999999},{"openTime":1601775000000,"open":10528.18,"high":10539.06,"low":10522.94,"close":10539.04,"volume":11.481214,"closeTime":1601775899999},{"openTime":1601775900000,"open":10536.79,"high":10549.04,"low":10536.49,"close":10545.33,"volume":3.524795,"closeTime":1601776799999},{"openTime":1601776800000,"open":10545.33,"high":10546.22,"low":10530.49,"close":10534.8,"volume":12.951836,"closeTime":1601777699999},{"openTime":1601777700000,"open":10539.47,"high":10541.71,"low":10530.26,"close":10541.71,"volume":4.781506,"closeTime":1601778599999},{"openTime":1601778600000,"open":10545.53,"high":10552.51,"low":10542.76,"close":10544.39,"volume":1.976862,"closeTime":1601779499999},{"openTime":1601779500000,"open":10547.7,"high":10554.76,"low":10542.49,"close":10552.92,"volume":2.003777,"closeTime":1601780399999},{"openTime":1601780400000,"open":10552.41,"high":10562.34,"low":10551.06,"close":10554.11,"volume":3.87659,"closeTime":1601781299999},{"openTime":1601781300000,"open":10552.89,"high":10559.08,"low":10548.36,"close":10552.62,"volume":4.124071,"closeTime":1601782199999},{"openTime":1601782200000,"open":10556.84,"high":10557.11,"low":10546.52,"close":10546.52,"volume":5.234445,"closeTime":1601783099999},{"openTime":1601783100000,"open":10545.92,"high":10552.58,"low":10545.44,"close":10552.45,"volume":4.146007,"closeTime":1601783999999},{"openTime":1601784000000,"open":10548.83,"high":10564.83,"low":10548.45,"close":10561.19,"volume":18.145193,"closeTime":1601784899999},{"openTime":1601784900000,"open":10562.25,"high":10580.43,"low":10561.85,"close":10574.9,"volume":3.433701,"closeTime":1601785799999},{"openTime":1601785800000,"open":10578.88,"high":10578.88,"low":10570.66,"close":10573.62,"volume":1.128039,"closeTime":1601786699999},{"openTime":1601786700000,"open":10568.01,"high":10574.18,"low":10565.61,"close":10568.83,"volume":2.257832,"closeTime":1601787599999},{"openTime":1601787600000,"open":10570.45,"high":10578.64,"low":10570.45,"close":10577.18,"volume":1.004764,"closeTime":1601788499999},{"openTime":1601788500000,"open":10576.07,"high":10576.85,"low":10569.64,"close":10575.79,"volume":2.065791,"closeTime":1601789399999},{"openTime":1601789400000,"open":10574.73,"high":10577.37,"low":10570.59,"close":10570.59,"volume":1.162887,"closeTime":1601790299999},{"openTime":1601790300000,"open":10573.63,"high":10579.07,"low":10564.44,"close":10564.44,"volume":0.596573,"closeTime":1601791199999},{"openTime":1601791200000,"open":10567.31,"high":10577.39,"low":10567.31,"close":10574.27,"volume":0.036014,"closeTime":1601792099999},{"openTime":1601792100000,"open":10578.15,"high":10594.18,"low":10574.31,"close":10583.03,"volume":2.206737,"closeTime":1601792999999},{"openTime":1601793000000,"open":10586.1,"high":10639.22,"low":10581.26,"close":10614.21,"volume":44.555325,"closeTime":1601793899999},{"openTime":1601793900000,"open":10614.6,"high":10623.15,"low":10610.75,"close":10620.87,"volume":0.685551,"closeTime":1601794799999},{"openTime":1601794800000,"open":10623.79,"high":10635.36,"low":10605.57,"close":10610.76,"volume":2.846118,"closeTime":1601795699999},{"openTime":1601795700000,"open":10604.28,"high":10627.01,"low":10603.11,"close":10627.01,"volume":2.683834,"closeTime":1601796599999},{"openTime":1601796600000,"open":10615.44,"high":10620,"low":10614.14,"close":10617.42,"volume":3.592838,"closeTime":1601797499999},{"openTime":1601797500000,"open":10611.06,"high":10617,"low":10605.2,"close":10613.98,"volume":2.435755,"closeTime":1601798399999},{"openTime":1601798400000,"open":10618.23,"high":10618.96,"low":10609.79,"close":10613.23,"volume":1.076044,"closeTime":1601799299999},{"openTime":1601799300000,"open":10615.54,"high":10625.12,"low":10608.87,"close":10620.38,"volume":6.273014,"closeTime":1601800199999},{"openTime":1601800200000,"open":10617.29,"high":10618.6,"low":10588.42,"close":10591.76,"volume":2.036873,"closeTime":1601801099999},{"openTime":1601801100000,"open":10591.75,"high":10604.16,"low":10589.69,"close":10600.49,"volume":2.260651,"closeTime":1601801999999},{"openTime":1601802000000,"open":10597.5,"high":10604.69,"low":10595.19,"close":10600.67,"volume":0.757732,"closeTime":1601802899999},{"openTime":1601802900000,"open":10600.67,"high":10602.49,"low":10592.38,"close":10592.38,"volume":0.284494,"closeTime":1601803799999},{"openTime":1601803800000,"open":10584.45,"high":10596.61,"low":10584,"close":10592.88,"volume":0.307616,"closeTime":1601804699999},{"openTime":1601804700000,"open":10595.16,"high":10603.04,"low":10595.16,"close":10597.86,"volume":0.737192,"closeTime":1601805599999},{"openTime":1601805600000,"open":10597.99,"high":10597.99,"low":10573.18,"close":10582.31,"volume":9.746117,"closeTime":1601806499999},{"openTime":1601806500000,"open":10586.95,"high":10587.59,"low":10583.04,"close":10583.04,"volume":0.394818,"closeTime":1601807399999},{"openTime":1601807400000,"open":10585,"high":10587.96,"low":10575,"close":10575,"volume":1.407515,"closeTime":1601808299999},{"openTime":1601808300000,"open":10573.85,"high":10588.61,"low":10573.85,"close":10588.61,"volume":0.939234,"closeTime":1601809199999},{"openTime":1601809200000,"open":10588.61,"high":10594.65,"low":10583.83,"close":10584.31,"volume":2.65913,"closeTime":1601810099999},{"openTime":1601810100000,"open":10587.94,"high":10587.94,"low":10576.86,"close":10578.77,"volume":4.334467,"closeTime":1601810999999},{"openTime":1601811000000,"open":10580.11,"high":10596.54,"low":10580.11,"close":10596.54,"volume":0.386761,"closeTime":1601811899999},{"openTime":1601811900000,"open":10599.85,"high":10610.98,"low":10597.34,"close":10602.14,"volume":0.734233,"closeTime":1601812799999},{"openTime":1601812800000,"open":10604.06,"high":10610.06,"low":10594.14,"close":10594.14,"volume":0.89684,"closeTime":1601813699999},{"openTime":1601813700000,"open":10592.87,"high":10596.56,"low":10589.32,"close":10590,"volume":1.259859,"closeTime":1601814599999},{"openTime":1601814600000,"open":10583.39,"high":10597.19,"low":10579.38,"close":10596.43,"volume":5.478702,"closeTime":1601815499999},{"openTime":1601815500000,"open":10596.44,"high":10608.64,"low":10596.44,"close":10608.64,"volume":0.89652,"closeTime":1601816399999},{"openTime":1601816400000,"open":10608.26,"high":10621.52,"low":10607.33,"close":10607.33,"volume":1.961523,"closeTime":1601817299999},{"openTime":1601817300000,"open":10612.34,"high":10615,"low":10605.22,"close":10605.22,"volume":1.77658,"closeTime":1601818199999},{"openTime":1601818200000,"open":10608.24,"high":10610,"low":10583.53,"close":10605.03,"volume":77.345591,"closeTime":1601819099999},{"openTime":1601819100000,"open":10605.03,"high":10613.79,"low":10605.03,"close":10610.3,"volume":1.250571,"closeTime":1601819999999},{"openTime":1601820000000,"open":10611.77,"high":10613.26,"low":10605.67,"close":10605.67,"volume":2.469876,"closeTime":1601820899999},{"openTime":1601820900000,"open":10599.96,"high":10603.93,"low":10591.12,"close":10603.92,"volume":4.970164,"closeTime":1601821799999},{"openTime":1601821800000,"open":10603.93,"high":10610.37,"low":10598.03,"close":10603.65,"volume":3.229716,"closeTime":1601822699999},{"openTime":1601822700000,"open":10600,"high":10604.9,"low":10594.42,"close":10604.9,"volume":1.691716,"closeTime":1601823599999},{"openTime":1601823600000,"open":10601.51,"high":10609.79,"low":10598.11,"close":10609.79,"volume":1.794431,"closeTime":1601824499999},{"openTime":1601824500000,"open":10604.11,"high":10609.43,"low":10595.98,"close":10605.1,"volume":4.539594,"closeTime":1601825399999},{"openTime":1601825400000,"open":10605.4,"high":10611.46,"low":10602.25,"close":10606.41,"volume":3.292745,"closeTime":1601826299999},{"openTime":1601826300000,"open":10603.62,"high":10604.36,"low":10592.53,"close":10598.14,"volume":1.55322,"closeTime":1601827199999},{"openTime":1601827200000,"open":10598.14,"high":10602.8,"low":10584.03,"close":10602.3,"volume":1.171763,"closeTime":1601828099999},{"openTime":1601828100000,"open":10603.71,"high":10606.64,"low":10599.84,"close":10605.9,"volume":1.832304,"closeTime":1601828999999},{"openTime":1601829000000,"open":10603.95,"high":10606.64,"low":10599.29,"close":10599.29,"volume":3.540243,"closeTime":1601829899999},{"openTime":1601829900000,"open":10601.69,"high":10601.69,"low":10592.99,"close":10601.36,"volume":1.865724,"closeTime":1601830799999},{"openTime":1601830800000,"open":10604.83,"high":10605.71,"low":10597.95,"close":10599.79,"volume":2.072965,"closeTime":1601831699999},{"openTime":1601831700000,"open":10600.48,"high":10605.22,"low":10596.57,"close":10598.07,"volume":2.488094,"closeTime":1601832599999},{"openTime":1601832600000,"open":10596.92,"high":10608.9,"low":10596.92,"close":10603.63,"volume":1.876588,"closeTime":1601833499999},{"openTime":1601833500000,"open":10603.63,"high":10606.81,"low":10596.77,"close":10603.48,"volume":7.377481,"closeTime":1601834399999},{"openTime":1601834400000,"open":10609.16,"high":10650,"low":10598.89,"close":10633.25,"volume":20.638293,"closeTime":1601835299999},{"openTime":1601835300000,"open":10637.16,"high":10642.39,"low":10623.1,"close":10632.71,"volume":4.531257,"closeTime":1601836199999},{"openTime":1601836200000,"open":10635.68,"high":10644.74,"low":10619.52,"close":10628.77,"volume":7.125767,"closeTime":1601837099999},{"openTime":1601837100000,"open":10634.58,"high":10636.06,"low":10627.04,"close":10631.8,"volume":2.961468,"closeTime":1601837999999},{"openTime":1601838000000,"open":10635.15,"high":10682.79,"low":10633.78,"close":10656.4,"volume":24.077756,"closeTime":1601838899999},{"openTime":1601838900000,"open":10656,"high":10684.42,"low":10656,"close":10674.42,"volume":27.331947,"closeTime":1601839799999},{"openTime":1601839800000,"open":10677.82,"high":10697.31,"low":10653.52,"close":10677.18,"volume":9.393115,"closeTime":1601840699999},{"openTime":1601840700000,"open":10674.46,"high":10687.59,"low":10673.84,"close":10681.08,"volume":3.525619,"closeTime":1601841599999},{"openTime":1601841600000,"open":10680.02,"high":10692.03,"low":10670.1,"close":10672.26,"volume":5.017293,"closeTime":1601842499999},{"openTime":1601842500000,"open":10673.26,"high":10682.83,"low":10671.92,"close":10680.03,"volume":4.004392,"closeTime":1601843399999},{"openTime":1601843400000,"open":10679.51,"high":10682.79,"low":10665.62,"close":10668.29,"volume":1.0094,"closeTime":1601844299999},{"openTime":1601844300000,"open":10670.51,"high":10672.38,"low":10642,"close":10646.89,"volume":2.619149,"closeTime":1601845199999},{"openTime":1601845200000,"open":10646.88,"high":10665.79,"low":10646.88,"close":10658.56,"volume":5.518548,"closeTime":1601846099999},{"openTime":1601846100000,"open":10658.56,"high":10670,"low":10656.22,"close":10656.22,"volume":7.075511,"closeTime":1601846999999},{"openTime":1601847000000,"open":10659.74,"high":10666.09,"low":10659.09,"close":10660,"volume":3.563439,"closeTime":1601847899999},{"openTime":1601847900000,"open":10659.09,"high":10660,"low":10646.83,"close":10646.83,"volume":4.179143,"closeTime":1601848799999},{"openTime":1601848800000,"open":10645.73,"high":10682.86,"low":10643.7,"close":10668.64,"volume":44.930388,"closeTime":1601849699999},{"openTime":1601849700000,"open":10669.24,"high":10670.92,"low":10659.54,"close":10659.54,"volume":13.486661,"closeTime":1601850599999},{"openTime":1601850600000,"open":10657.18,"high":10663.33,"low":10651.76,"close":10656.37,"volume":15.87379,"closeTime":1601851499999},{"openTime":1601851500000,"open":10655.81,"high":10666.9,"low":10654.6,"close":10659.44,"volume":13.035512,"closeTime":1601852399999},{"openTime":1601852400000,"open":10661.84,"high":10666.28,"low":10648.93,"close":10666.28,"volume":1.924398,"closeTime":1601853299999},{"openTime":1601853300000,"open":10666.76,"high":10666.76,"low":10656.56,"close":10660.53,"volume":2.014477,"closeTime":1601854199999},{"openTime":1601854200000,"open":10665.35,"high":10669.31,"low":10656.47,"close":10659.26,"volume":0.384581,"closeTime":1601855099999},{"openTime":1601855100000,"open":10660.91,"high":10674.48,"low":10656.04,"close":10674.48,"volume":2.661299,"closeTime":1601855999999},{"openTime":1601856000000,"open":10667.77,"high":10740.94,"low":10658.72,"close":10717.77,"volume":35.582667,"closeTime":1601856899999},{"openTime":1601856900000,"open":10722.07,"high":10726.48,"low":10709.79,"close":10717.37,"volume":3.230493,"closeTime":1601857799999},{"openTime":1601857800000,"open":10715.92,"high":10721.16,"low":10703.36,"close":10710.51,"volume":5.427339,"closeTime":1601858699999},{"openTime":1601858700000,"open":10706.86,"high":10710.86,"low":10704.96,"close":10705.8,"volume":5.798002,"closeTime":1601859599999},{"openTime":1601859600000,"open":10707.68,"high":10708.43,"low":10696.34,"close":10701.81,"volume":12.440848,"closeTime":1601860499999},{"openTime":1601860500000,"open":10703.53,"high":10710.04,"low":10701.57,"close":10705.75,"volume":1.493696,"closeTime":1601861399999},{"openTime":1601861400000,"open":10706.62,"high":10708,"low":10692,"close":10696.38,"volume":3.771405,"closeTime":1601862299999},{"openTime":1601862300000,"open":10692,"high":10709.12,"low":10686.33,"close":10690.84,"volume":14.880947,"closeTime":1601863199999},{"openTime":1601863200000,"open":10688.61,"high":10701.6,"low":10687.48,"close":10700.6,"volume":28.467199,"closeTime":1601864099999},{"openTime":1601864100000,"open":10698.04,"high":10702.37,"low":10693.29,"close":10701.23,"volume":13.786102,"closeTime":1601864999999},{"openTime":1601865000000,"open":10701.68,"high":10702.81,"low":10693.29,"close":10702.2,"volume":3.919495,"closeTime":1601865899999},{"openTime":1601865900000,"open":10701.12,"high":10715.51,"low":10698.29,"close":10710.84,"volume":10.998445,"closeTime":1601866799999},{"openTime":1601866800000,"open":10709.77,"high":10718.97,"low":10695.39,"close":10695.39,"volume":3.956263,"closeTime":1601867699999},{"openTime":1601867700000,"open":10694.52,"high":10699.16,"low":10686.39,"close":10688.82,"volume":3.781826,"closeTime":1601868599999},{"openTime":1601868600000,"open":10688.49,"high":10694.56,"low":10686.39,"close":10694.56,"volume":0.718065,"closeTime":1601869499999},{"openTime":1601869500000,"open":10688.21,"high":10688.21,"low":10666.28,"close":10666.81,"volume":2.554557,"closeTime":1601870399999},{"openTime":1601870400000,"open":10661.84,"high":10664.4,"low":10648.62,"close":10652.04,"volume":13.588837,"closeTime":1601871299999},{"openTime":1601871300000,"open":10656.67,"high":10673.65,"low":10656.67,"close":10662.65,"volume":5.778192,"closeTime":1601872199999},{"openTime":1601872200000,"open":10662.92,"high":10670.02,"low":10660.38,"close":10665.4,"volume":2.138055,"closeTime":1601873099999},{"openTime":1601873100000,"open":10660.7,"high":10660.96,"low":10645.77,"close":10660.96,"volume":3.549927,"closeTime":1601873999999},{"openTime":1601874000000,"open":10660.96,"high":10665.45,"low":10659.89,"close":10661.14,"volume":1.291715,"closeTime":1601874899999},{"openTime":1601874900000,"open":10658.1,"high":10671.76,"low":10653.43,"close":10666.69,"volume":3.755685,"closeTime":1601875799999},{"openTime":1601875800000,"open":10666.34,"high":10667.37,"low":10659.74,"close":10664.39,"volume":1.726363,"closeTime":1601876699999},{"openTime":1601876700000,"open":10663.51,"high":10682.39,"low":10663.51,"close":10677.41,"volume":0.460386,"closeTime":1601877599999},{"openTime":1601877600000,"open":10673.37,"high":10677.11,"low":10636.28,"close":10637.54,"volume":10.08647,"closeTime":1601878499999},{"openTime":1601878500000,"open":10636.01,"high":10644.51,"low":10617.91,"close":10632.73,"volume":7.953188,"closeTime":1601879399999},{"openTime":1601879400000,"open":10628.9,"high":10646.74,"low":10628.9,"close":10646.74,"volume":2.318932,"closeTime":1601880299999},{"openTime":1601880300000,"open":10642.5,"high":10645.16,"low":10637.32,"close":10642.33,"volume":0.930472,"closeTime":1601881199999},{"openTime":1601881200000,"open":10636.59,"high":10675.17,"low":10635.09,"close":10667.7,"volume":20.99318,"closeTime":1601882099999},{"openTime":1601882100000,"open":10665.54,"high":10666.32,"low":10645.14,"close":10645.14,"volume":0.965309,"closeTime":1601882999999},{"openTime":1601883000000,"open":10651.67,"high":10678.81,"low":10649.78,"close":10678.81,"volume":15.356796,"closeTime":1601883899999},{"openTime":1601883900000,"open":10679.68,"high":10696.42,"low":10679.68,"close":10693.23,"volume":16.920445,"closeTime":1601884799999},{"openTime":1601884800000,"open":10688.45,"high":10696.23,"low":10673.87,"close":10688.59,"volume":16.468532,"closeTime":1601885699999},{"openTime":1601885700000,"open":10683.82,"high":10690.35,"low":10677.76,"close":10685.63,"volume":3.121282,"closeTime":1601886599999},{"openTime":1601886600000,"open":10685.63,"high":10688.63,"low":10680.66,"close":10681.02,"volume":1.485758,"closeTime":1601887499999},{"openTime":1601887500000,"open":10685.49,"high":10685.49,"low":10671.86,"close":10673.82,"volume":13.61478,"closeTime":1601888399999},{"openTime":1601888400000,"open":10671.43,"high":10702.68,"low":10669.64,"close":10686.78,"volume":11.939351,"closeTime":1601889299999},{"openTime":1601889300000,"open":10683.02,"high":10689.21,"low":10677.9,"close":10684.99,"volume":3.560476,"closeTime":1601890199999},{"openTime":1601890200000,"open":10678.74,"high":10689.25,"low":10675.27,"close":10688.7,"volume":12.55243,"closeTime":1601891099999},{"openTime":1601891100000,"open":10684.24,"high":10684.24,"low":10675.06,"close":10683.32,"volume":8.752729,"closeTime":1601891999999},{"openTime":1601892000000,"open":10678.53,"high":10678.53,"low":10658.45,"close":10663.23,"volume":6.000517,"closeTime":1601892899999},{"openTime":1601892900000,"open":10663.53,"high":10668.7,"low":10660.66,"close":10663.01,"volume":0.674693,"closeTime":1601893799999},{"openTime":1601893800000,"open":10661.94,"high":10687.65,"low":10661,"close":10685.76,"volume":8.06117,"closeTime":1601894699999},{"openTime":1601894700000,"open":10684.69,"high":10684.72,"low":10674.06,"close":10680.3,"volume":1.331431,"closeTime":1601895599999},{"openTime":1601895600000,"open":10679.21,"high":10697.88,"low":10678.69,"close":10695.02,"volume":6.781154,"closeTime":1601896499999},{"openTime":1601896500000,"open":10686.16,"high":10687.25,"low":10666.28,"close":10666.64,"volume":3.056616,"closeTime":1601897399999},{"openTime":1601897400000,"open":10668.39,"high":10676.27,"low":10668.27,"close":10676.27,"volume":8.522984,"closeTime":1601898299999},{"openTime":1601898300000,"open":10676.45,"high":10680.09,"low":10668.55,"close":10670,"volume":3.410269,"closeTime":1601899199999},{"openTime":1601899200000,"open":10664.54,"high":10677.27,"low":10657.97,"close":10677.27,"volume":5.201247,"closeTime":1601900099999},{"openTime":1601900100000,"open":10676.82,"high":10689.02,"low":10676.82,"close":10680.88,"volume":1.964924,"closeTime":1601900999999},{"openTime":1601901000000,"open":10678.21,"high":10688.56,"low":10674.47,"close":10679.72,"volume":2.653947,"closeTime":1601901899999},{"openTime":1601901900000,"open":10679.72,"high":10697.88,"low":10679.07,"close":10696.1,"volume":35.203008,"closeTime":1601902799999},{"openTime":1601902800000,"open":10697.88,"high":10736.78,"low":10697.88,"close":10708.71,"volume":56.852359,"closeTime":1601903699999},{"openTime":1601903700000,"open":10706.22,"high":10715.74,"low":10700.81,"close":10705.84,"volume":22.739718,"closeTime":1601904599999},{"openTime":1601904600000,"open":10708.04,"high":10731.42,"low":10706.59,"close":10712.06,"volume":15.663212,"closeTime":1601905499999},{"openTime":1601905500000,"open":10715.52,"high":10735.69,"low":10712.79,"close":10735.69,"volume":7.103397,"closeTime":1601906399999},{"openTime":1601906400000,"open":10732.57,"high":10777.28,"low":10716.08,"close":10732.8,"volume":44.67571,"closeTime":1601907299999},{"openTime":1601907300000,"open":10735.17,"high":10735.17,"low":10721.46,"close":10733.7,"volume":1.782481,"closeTime":1601908199999},{"openTime":1601908200000,"open":10733.79,"high":10745.94,"low":10729.99,"close":10736.38,"volume":3.328726,"closeTime":1601909099999},{"openTime":1601909100000,"open":10737.62,"high":10737.62,"low":10718.98,"close":10721.88,"volume":7.38158,"closeTime":1601909999999},{"openTime":1601910000000,"open":10721.92,"high":10727.03,"low":10717.67,"close":10723.4,"volume":7.318237,"closeTime":1601910899999},{"openTime":1601910900000,"open":10726.73,"high":10735.59,"low":10716.46,"close":10721.77,"volume":5.777797,"closeTime":1601911799999},{"openTime":1601911800000,"open":10723,"high":10723,"low":10705.79,"close":10719.02,"volume":16.179987,"closeTime":1601912699999},{"openTime":1601912700000,"open":10722.14,"high":10728.25,"low":10713.6,"close":10728.25,"volume":9.845147,"closeTime":1601913599999},{"openTime":1601913600000,"open":10728.25,"high":10732.32,"low":10713.59,"close":10725.01,"volume":7.708559,"closeTime":1601914499999},{"openTime":1601914500000,"open":10722.24,"high":10726.54,"low":10714.37,"close":10723.26,"volume":6.50035,"closeTime":1601915399999},{"openTime":1601915400000,"open":10720.09,"high":10721.94,"low":10701.94,"close":10721.94,"volume":10.418553,"closeTime":1601916299999},{"openTime":1601916300000,"open":10727.38,"high":10747.6,"low":10727.38,"close":10747.6,"volume":37.452322,"closeTime":1601917199999},{"openTime":1601917200000,"open":10747.57,"high":10747.57,"low":10726.82,"close":10726.82,"volume":6.299642,"closeTime":1601918099999},{"openTime":1601918100000,"open":10727.22,"high":10727.22,"low":10715,"close":10718.93,"volume":5.573825,"closeTime":1601918999999},{"openTime":1601919000000,"open":10719.18,"high":10725.77,"low":10712.04,"close":10712.04,"volume":5.650521,"closeTime":1601919899999},{"openTime":1601919900000,"open":10711.28,"high":10717.91,"low":10689,"close":10696.02,"volume":12.812935,"closeTime":1601920799999},{"openTime":1601920800000,"open":10696.02,"high":10704.22,"low":10686.66,"close":10695.91,"volume":1.609835,"closeTime":1601921699999},{"openTime":1601921700000,"open":10696.21,"high":10698.78,"low":10682.35,"close":10691.3,"volume":5.342339,"closeTime":1601922599999},{"openTime":1601922600000,"open":10688.73,"high":10698.62,"low":10685.59,"close":10698.62,"volume":6.569854,"closeTime":1601923499999},{"openTime":1601923500000,"open":10697.65,"high":10716.47,"low":10697.65,"close":10716.47,"volume":1.265198,"closeTime":1601924399999},{"openTime":1601924400000,"open":10716.47,"high":10730.29,"low":10710.58,"close":10730.29,"volume":7.541175,"closeTime":1601925299999},{"openTime":1601925300000,"open":10723.8,"high":10739.34,"low":10720.39,"close":10733.71,"volume":6.101976,"closeTime":1601926199999},{"openTime":1601926200000,"open":10732.89,"high":10741.33,"low":10728.88,"close":10740.36,"volume":5.252419,"closeTime":1601927099999},{"openTime":1601927100000,"open":10738.36,"high":10741.58,"low":10730.13,"close":10733.04,"volume":5.660105,"closeTime":1601927999999},{"openTime":1601928000000,"open":10736.17,"high":10743.33,"low":10731.15,"close":10733.4,"volume":11.313993,"closeTime":1601928899999},{"openTime":1601928900000,"open":10733.4,"high":10754.59,"low":10731.57,"close":10754.59,"volume":9.61774,"closeTime":1601929799999},{"openTime":1601929800000,"open":10751,"high":10751,"low":10733.01,"close":10737.43,"volume":2.913408,"closeTime":1601930699999},{"openTime":1601930700000,"open":10737.85,"high":10746.48,"low":10735.49,"close":10743.66,"volume":12.542618,"closeTime":1601931599999},{"openTime":1601931600000,"open":10739.52,"high":10748.9,"low":10736.05,"close":10745.49,"volume":2.206862,"closeTime":1601932499999},{"openTime":1601932500000,"open":10743.4,"high":10762.77,"low":10743.4,"close":10753.92,"volume":3.104445,"closeTime":1601933399999},{"openTime":1601933400000,"open":10751.52,"high":10762.15,"low":10745.14,"close":10745.23,"volume":4.455465,"closeTime":1601934299999},{"openTime":1601934300000,"open":10745.9,"high":10746.72,"low":10732.67,"close":10743.16,"volume":5.053354,"closeTime":1601935199999},{"openTime":1601935200000,"open":10743.35,"high":10757.22,"low":10743.35,"close":10753,"volume":10.447463,"closeTime":1601936099999},{"openTime":1601936100000,"open":10758.59,"high":10769.47,"low":10757.22,"close":10769.47,"volume":2.925309,"closeTime":1601936999999},{"openTime":1601937000000,"open":10764.02,"high":10767.52,"low":10752.64,"close":10758.19,"volume":5.400597,"closeTime":1601937899999},{"openTime":1601937900000,"open":10758.71,"high":10758.71,"low":10745,"close":10747.56,"volume":5.367592,"closeTime":1601938799999},{"openTime":1601938800000,"open":10750.04,"high":10758.11,"low":10734.54,"close":10742.2,"volume":4.753067,"closeTime":1601939699999},{"openTime":1601939700000,"open":10740.08,"high":10751.02,"low":10740.08,"close":10750.99,"volume":2.125777,"closeTime":1601940599999},{"openTime":1601940600000,"open":10757.79,"high":10800,"low":10754.4,"close":10768.44,"volume":10.866959,"closeTime":1601941499999},{"openTime":1601941500000,"open":10780.35,"high":10800.17,"low":10775.38,"close":10792.4,"volume":14.641199,"closeTime":1601942399999},{"openTime":1601942400000,"open":10800.63,"high":10801.88,"low":10777.59,"close":10790.21,"volume":9.256071,"closeTime":1601943299999},{"openTime":1601943300000,"open":10787.31,"high":10787.31,"low":10767.31,"close":10767.31,"volume":33.172943,"closeTime":1601944199999},{"openTime":1601944200000,"open":10767.31,"high":10768.13,"low":10753.19,"close":10762.12,"volume":4.025324,"closeTime":1601945099999},{"openTime":1601945100000,"open":10761,"high":10763.4,"low":10747.34,"close":10756.43,"volume":5.384251,"closeTime":1601945999999},{"openTime":1601946000000,"open":10754.61,"high":10775.72,"low":10754.61,"close":10774.03,"volume":2.617451,"closeTime":1601946899999},{"openTime":1601946900000,"open":10770.16,"high":10771.57,"low":10756.62,"close":10756.62,"volume":1.403178,"closeTime":1601947799999},{"openTime":1601947800000,"open":10758.44,"high":10765.55,"low":10740.99,"close":10756.86,"volume":2.761327,"closeTime":1601948699999},{"openTime":1601948700000,"open":10756.86,"high":10768.27,"low":10756.86,"close":10761.17,"volume":1.905721,"closeTime":1601949599999},{"openTime":1601949600000,"open":10765.55,"high":10772.37,"low":10764.85,"close":10768.66,"volume":1.815155,"closeTime":1601950499999},{"openTime":1601950500000,"open":10772.08,"high":10774.44,"low":10761.02,"close":10769.07,"volume":1.866739,"closeTime":1601951399999},{"openTime":1601951400000,"open":10769.08,"high":10777.42,"low":10766.29,"close":10775.91,"volume":1.846144,"closeTime":1601952299999},{"openTime":1601952300000,"open":10780.32,"high":10795.41,"low":10762.28,"close":10765.33,"volume":8.528632,"closeTime":1601953199999},{"openTime":1601953200000,"open":10764.57,"high":10768.35,"low":10755.61,"close":10768.35,"volume":0.339242,"closeTime":1601954099999},{"openTime":1601954100000,"open":10759.76,"high":10773.11,"low":10759.76,"close":10773.11,"volume":4.086961,"closeTime":1601954999999},{"openTime":1601955000000,"open":10771.63,"high":10784.5,"low":10771.63,"close":10781.21,"volume":1.515324,"closeTime":1601955899999},{"openTime":1601955900000,"open":10781.21,"high":10784.37,"low":10768.46,"close":10768.46,"volume":1.410272,"closeTime":1601956799999},{"openTime":1601956800000,"open":10771.17,"high":10778.94,"low":10770.03,"close":10770.03,"volume":1.831125,"closeTime":1601957699999},{"openTime":1601957700000,"open":10772.09,"high":10784.12,"low":10771.54,"close":10783.18,"volume":4.567754,"closeTime":1601958599999},{"openTime":1601958600000,"open":10783.21,"high":10786.88,"low":10778.08,"close":10778.1,"volume":1.87538,"closeTime":1601959499999},{"openTime":1601959500000,"open":10775.59,"high":10777.68,"low":10761.27,"close":10767.56,"volume":0.53336,"closeTime":1601960399999},{"openTime":1601960400000,"open":10762.64,"high":10766.47,"low":10748.75,"close":10757.42,"volume":0.746263,"closeTime":1601961299999},{"openTime":1601961300000,"open":10749.58,"high":10761.84,"low":10749.58,"close":10759.19,"volume":1.490976,"closeTime":1601962199999},{"openTime":1601962200000,"open":10753.53,"high":10759.61,"low":10744.97,"close":10745.65,"volume":4.558384,"closeTime":1601963099999},{"openTime":1601963100000,"open":10745.65,"high":10757.05,"low":10745.65,"close":10746.19,"volume":1.746371,"closeTime":1601963999999},{"openTime":1601964000000,"open":10746.39,"high":10751.58,"low":10735.82,"close":10736.92,"volume":5.872004,"closeTime":1601964899999},{"openTime":1601964900000,"open":10741.35,"high":10756.65,"low":10731.05,"close":10734.53,"volume":5.772283,"closeTime":1601965799999},{"openTime":1601965800000,"open":10741.98,"high":10741.98,"low":10733.21,"close":10736.02,"volume":2.149875,"closeTime":1601966699999},{"openTime":1601966700000,"open":10740.54,"high":10748.43,"low":10739.39,"close":10744.68,"volume":0.99492,"closeTime":1601967599999},{"openTime":1601967600000,"open":10744.68,"high":10769.92,"low":10744.68,"close":10762.15,"volume":16.746297,"closeTime":1601968499999},{"openTime":1601968500000,"open":10764.9,"high":10767.26,"low":10751.23,"close":10758.45,"volume":10.230834,"closeTime":1601969399999},{"openTime":1601969400000,"open":10758.45,"high":10758.45,"low":10735.58,"close":10735.58,"volume":1.838471,"closeTime":1601970299999},{"openTime":1601970300000,"open":10734.27,"high":10737.98,"low":10706.54,"close":10716.16,"volume":5.198681,"closeTime":1601971199999},{"openTime":1601971200000,"open":10709.68,"high":10720.1,"low":10704.3,"close":10720.1,"volume":2.052276,"closeTime":1601972099999},{"openTime":1601972100000,"open":10719.8,"high":10725.93,"low":10715.19,"close":10721.17,"volume":0.908043,"closeTime":1601972999999},{"openTime":1601973000000,"open":10724.24,"high":10732.95,"low":10721.7,"close":10721.7,"volume":3.44456,"closeTime":1601973899999},{"openTime":1601973900000,"open":10722.29,"high":10742.29,"low":10721.53,"close":10742.29,"volume":2.993137,"closeTime":1601974799999},{"openTime":1601974800000,"open":10736.47,"high":10742.4,"low":10736.47,"close":10739.68,"volume":1.434036,"closeTime":1601975699999},{"openTime":1601975700000,"open":10742.4,"high":10747.46,"low":10733.09,"close":10739.53,"volume":2.603192,"closeTime":1601976599999},{"openTime":1601976600000,"open":10737.2,"high":10740.03,"low":10734.67,"close":10739.52,"volume":0.586202,"closeTime":1601977499999},{"openTime":1601977500000,"open":10737.03,"high":10755.36,"low":10733.19,"close":10748.16,"volume":5.728154,"closeTime":1601978399999},{"openTime":1601978400000,"open":10747.27,"high":10750.69,"low":10731.1,"close":10739.9,"volume":14.608193,"closeTime":1601979299999},{"openTime":1601979300000,"open":10736.71,"high":10736.96,"low":10718.47,"close":10723.2,"volume":5.603225,"closeTime":1601980199999},{"openTime":1601980200000,"open":10719.13,"high":10719.28,"low":10708.15,"close":10717.65,"volume":1.437317,"closeTime":1601981099999},{"openTime":1601981100000,"open":10716.03,"high":10716.93,"low":10700,"close":10700,"volume":3.61973,"closeTime":1601981999999},{"openTime":1601982000000,"open":10703.15,"high":10703.15,"low":10650.69,"close":10673.23,"volume":39.335478,"closeTime":1601982899999},{"openTime":1601982900000,"open":10665,"high":10686.27,"low":10657.92,"close":10678.25,"volume":16.138061,"closeTime":1601983799999},{"openTime":1601983800000,"open":10680.27,"high":10710.61,"low":10680.27,"close":10706.8,"volume":23.069837,"closeTime":1601984699999},{"openTime":1601984700000,"open":10708.99,"high":10708.99,"low":10688.89,"close":10695.26,"volume":13.99591,"closeTime":1601985599999},{"openTime":1601985600000,"open":10691.01,"high":10708.83,"low":10686.4,"close":10707.64,"volume":8.485073,"closeTime":1601986499999},{"openTime":1601986500000,"open":10707.09,"high":10709.55,"low":10700.62,"close":10709.55,"volume":5.404254,"closeTime":1601987399999},{"openTime":1601987400000,"open":10709.37,"high":10735.94,"low":10709.37,"close":10716.78,"volume":47.424298,"closeTime":1601988299999},{"openTime":1601988300000,"open":10711.97,"high":10714.56,"low":10701.73,"close":10703.39,"volume":3.871518,"closeTime":1601989199999},{"openTime":1601989200000,"open":10699.78,"high":10714.04,"low":10690.45,"close":10708.21,"volume":12.725199,"closeTime":1601990099999},{"openTime":1601990100000,"open":10704.89,"high":10716.91,"low":10698.02,"close":10703.96,"volume":28.699172,"closeTime":1601990999999},{"openTime":1601991000000,"open":10705.3,"high":10718.5,"low":10700,"close":10707.33,"volume":6.770401,"closeTime":1601991899999},{"openTime":1601991900000,"open":10706.91,"high":10710.29,"low":10673.06,"close":10680.62,"volume":6.20384,"closeTime":1601992799999},{"openTime":1601992800000,"open":10673.33,"high":10699.62,"low":10667.1,"close":10696.98,"volume":11.786349,"closeTime":1601993699999},{"openTime":1601993700000,"open":10696.98,"high":10699,"low":10688.54,"close":10696.1,"volume":14.552328,"closeTime":1601994599999},{"openTime":1601994600000,"open":10695.61,"high":10695.61,"low":10653.84,"close":10659.69,"volume":24.530039,"closeTime":1601995499999},{"openTime":1601995500000,"open":10656.39,"high":10683.65,"low":10653.42,"close":10675.07,"volume":5.375128,"closeTime":1601996399999},{"openTime":1601996400000,"open":10667.94,"high":10670.81,"low":10621.79,"close":10650.51,"volume":39.972121,"closeTime":1601997299999},{"openTime":1601997300000,"open":10651.85,"high":10697.88,"low":10651.13,"close":10683.58,"volume":5.99614,"closeTime":1601998199999},{"openTime":1601998200000,"open":10682.44,"high":10709.58,"low":10682.44,"close":10709.58,"volume":45.010109,"closeTime":1601999099999},{"openTime":1601999100000,"open":10711.97,"high":10753.77,"low":10711.39,"close":10729.45,"volume":24.356531,"closeTime":1601999999999},{"openTime":1602000000000,"open":10737.47,"high":10748.94,"low":10714.1,"close":10737.61,"volume":27.683415,"closeTime":1602000899999},{"openTime":1602000900000,"open":10739.11,"high":10739.11,"low":10720.89,"close":10723.92,"volume":4.545771,"closeTime":1602001799999},{"openTime":1602001800000,"open":10720.76,"high":10723.07,"low":10714.38,"close":10723.07,"volume":15.900816,"closeTime":1602002699999},{"openTime":1602002700000,"open":10721.3,"high":10732.93,"low":10721.3,"close":10727.7,"volume":3.092998,"closeTime":1602003599999},{"openTime":1602003600000,"open":10723.2,"high":10731.41,"low":10708.23,"close":10710.12,"volume":5.196037,"closeTime":1602004499999},{"openTime":1602004500000,"open":10707.97,"high":10720.73,"low":10704.59,"close":10715.04,"volume":10.279212,"closeTime":1602005399999},{"openTime":1602005400000,"open":10712.96,"high":10714.48,"low":10702.46,"close":10704.47,"volume":6.194389,"closeTime":1602006299999},{"openTime":1602006300000,"open":10709.89,"high":10717.52,"low":10704.22,"close":10709.9,"volume":11.587687,"closeTime":1602007199999},{"openTime":1602007200000,"open":10710.57,"high":10720.46,"low":10705.01,"close":10720.46,"volume":7.177149,"closeTime":1602008099999},{"openTime":1602008100000,"open":10720.46,"high":10724.31,"low":10715.94,"close":10722.32,"volume":1.142565,"closeTime":1602008999999},{"openTime":1602009000000,"open":10722.35,"high":10734.77,"low":10718.14,"close":10734.77,"volume":2.897467,"closeTime":1602009899999},{"openTime":1602009900000,"open":10730,"high":10730,"low":10570,"close":10601.81,"volume":95.599578,"closeTime":1602010799999},{"openTime":1602010800000,"open":10594.21,"high":10630.13,"low":10533.02,"close":10573.86,"volume":91.0415,"closeTime":1602011699999},{"openTime":1602011700000,"open":10571.58,"high":10582.08,"low":10540,"close":10575.01,"volume":244.263562,"closeTime":1602012599999},{"openTime":1602012600000,"open":10572.63,"high":10593.87,"low":10560.4,"close":10568.71,"volume":40.524605,"closeTime":1602013499999},{"openTime":1602013500000,"open":10566.74,"high":10581.27,"low":10553.92,"close":10568.11,"volume":21.843325,"closeTime":1602014399999},{"openTime":1602014400000,"open":10564.42,"high":10573.26,"low":10550,"close":10567.84,"volume":8.425774,"closeTime":1602015299999},{"openTime":1602015300000,"open":10560.48,"high":10568.35,"low":10549.44,"close":10567.51,"volume":12.843603,"closeTime":1602016199999},{"openTime":1602016200000,"open":10567.77,"high":10569.17,"low":10549.01,"close":10549.54,"volume":13.001412,"closeTime":1602017099999},{"openTime":1602017100000,"open":10551.95,"high":10555.67,"low":10522.26,"close":10544.31,"volume":26.155255,"closeTime":1602017999999},{"openTime":1602018000000,"open":10545.41,"high":10545.59,"low":10526.86,"close":10541.29,"volume":13.779155,"closeTime":1602018899999},{"openTime":1602018900000,"open":10545.4,"high":10572.99,"low":10541.75,"close":10556.29,"volume":13.734746,"closeTime":1602019799999},{"openTime":1602019800000,"open":10560.38,"high":10569.34,"low":10546.48,"close":10566.08,"volume":7.144054,"closeTime":1602020699999},{"openTime":1602020700000,"open":10565.37,"high":10579.53,"low":10563.7,"close":10564.68,"volume":9.405148,"closeTime":1602021599999},{"openTime":1602021600000,"open":10563.24,"high":10593.49,"low":10562.84,"close":10590,"volume":11.959648,"closeTime":1602022499999},{"openTime":1602022500000,"open":10587.93,"high":10596,"low":10584.36,"close":10595.42,"volume":12.67294,"closeTime":1602023399999},{"openTime":1602023400000,"open":10589.36,"high":10592.87,"low":10574.98,"close":10592.87,"volume":13.707931,"closeTime":1602024299999},{"openTime":1602024300000,"open":10586.1,"high":10596.8,"low":10570,"close":10585,"volume":23.578881,"closeTime":1602025199999},{"openTime":1602025200000,"open":10585,"high":10593.94,"low":10570.9,"close":10574.41,"volume":3.698286,"closeTime":1602026099999},{"openTime":1602026100000,"open":10576.33,"high":10590.66,"low":10576.33,"close":10583.17,"volume":3.929448,"closeTime":1602026999999},{"openTime":1602027000000,"open":10583.17,"high":10605.05,"low":10581.74,"close":10595.98,"volume":9.711518,"closeTime":1602027899999},{"openTime":1602027900000,"open":10595.98,"high":10613.54,"low":10588.75,"close":10599.19,"volume":8.999098,"closeTime":1602028799999},{"openTime":1602028800000,"open":10599.59,"high":10601.62,"low":10575.56,"close":10578.5,"volume":7.491934,"closeTime":1602029699999},{"openTime":1602029700000,"open":10582.3,"high":10598,"low":10582.22,"close":10591.5,"volume":2.468239,"closeTime":1602030599999},{"openTime":1602030600000,"open":10590.69,"high":10592.66,"low":10575.39,"close":10584.57,"volume":6.543031,"closeTime":1602031499999},{"openTime":1602031500000,"open":10580.17,"high":10593.64,"low":10579.1,"close":10589.36,"volume":5.074761,"closeTime":1602032399999},{"openTime":1602032400000,"open":10594.94,"high":10594.94,"low":10564.09,"close":10579.26,"volume":8.189729,"closeTime":1602033299999},{"openTime":1602033300000,"open":10577.15,"high":10584.03,"low":10575.42,"close":10575.65,"volume":2.217267,"closeTime":1602034199999},{"openTime":1602034200000,"open":10572.66,"high":10573.96,"low":10545,"close":10570.57,"volume":13.612813,"closeTime":1602035099999},{"openTime":1602035100000,"open":10568.36,"high":10584.25,"low":10566.32,"close":10580.77,"volume":2.560061,"closeTime":1602035999999},{"openTime":1602036000000,"open":10581.08,"high":10592,"low":10580.84,"close":10589.02,"volume":3.693938,"closeTime":1602036899999},{"openTime":1602036900000,"open":10593.95,"high":10599.99,"low":10579.37,"close":10582.86,"volume":10.908967,"closeTime":1602037799999},{"openTime":1602037800000,"open":10584.62,"high":10597.64,"low":10584.62,"close":10591.72,"volume":8.672106,"closeTime":1602038699999},{"openTime":1602038700000,"open":10593.16,"high":10603.23,"low":10593.16,"close":10595.88,"volume":1.795106,"closeTime":1602039599999},{"openTime":1602039600000,"open":10595.82,"high":10597.24,"low":10584.16,"close":10595.79,"volume":3.682269,"closeTime":1602040499999},{"openTime":1602040500000,"open":10596.59,"high":10599.51,"low":10574.01,"close":10582.74,"volume":3.870957,"closeTime":1602041399999},{"openTime":1602041400000,"open":10584.39,"high":10588.3,"low":10575.64,"close":10575.64,"volume":8.673662,"closeTime":1602042299999},{"openTime":1602042300000,"open":10576.38,"high":10593.39,"low":10570.49,"close":10570.49,"volume":8.523267,"closeTime":1602043199999},{"openTime":1602043200000,"open":10573.73,"high":10583.44,"low":10567.92,"close":10578.33,"volume":31.247864,"closeTime":1602044099999},{"openTime":1602044100000,"open":10575.14,"high":10592.62,"low":10572.93,"close":10585.47,"volume":12.660825,"closeTime":1602044999999},{"openTime":1602045000000,"open":10591.28,"high":10593.9,"low":10582.5,"close":10588.73,"volume":6.057613,"closeTime":1602045899999},{"openTime":1602045900000,"open":10588,"high":10596.98,"low":10587.67,"close":10589.86,"volume":8.205544,"closeTime":1602046799999},{"openTime":1602046800000,"open":10591.84,"high":10603.43,"low":10580,"close":10598.2,"volume":17.732597,"closeTime":1602047699999},{"openTime":1602047700000,"open":10600.29,"high":10618.13,"low":10593.96,"close":10610.19,"volume":42.656826,"closeTime":1602048599999},{"openTime":1602048600000,"open":10607.05,"high":10614.55,"low":10594.34,"close":10614.55,"volume":40.110304,"closeTime":1602049499999},{"openTime":1602049500000,"open":10610.78,"high":10616.53,"low":10608.89,"close":10611.34,"volume":9.615778,"closeTime":1602050399999},{"openTime":1602050400000,"open":10609.64,"high":10614.18,"low":10602.27,"close":10603.47,"volume":6.541963,"closeTime":1602051299999},{"openTime":1602051300000,"open":10605.86,"high":10629.38,"low":10605.86,"close":10612.27,"volume":9.726882,"closeTime":1602052199999},{"openTime":1602052200000,"open":10614,"high":10615.96,"low":10603.93,"close":10610.1,"volume":3.259146,"closeTime":1602053099999},{"openTime":1602053100000,"open":10614.29,"high":10627.37,"low":10612.83,"close":10627.37,"volume":3.042764,"closeTime":1602053999999},{"openTime":1602054000000,"open":10625.74,"high":10630,"low":10611.67,"close":10627.64,"volume":3.847553,"closeTime":1602054899999},{"openTime":1602054900000,"open":10622.49,"high":10622.49,"low":10607.26,"close":10613.97,"volume":1.226413,"closeTime":1602055799999},{"openTime":1602055800000,"open":10614.1,"high":10616.81,"low":10600.64,"close":10606.42,"volume":2.464275,"closeTime":1602056699999},{"openTime":1602056700000,"open":10604.73,"high":10622.14,"low":10602.13,"close":10622.14,"volume":5.959425,"closeTime":1602057599999},{"openTime":1602057600000,"open":10622.34,"high":10622.34,"low":10598.91,"close":10602.84,"volume":4.134639,"closeTime":1602058499999},{"openTime":1602058500000,"open":10600.34,"high":10612.02,"low":10598.14,"close":10599.2,"volume":5.041801,"closeTime":1602059399999},{"openTime":1602059400000,"open":10605.75,"high":10617.36,"low":10605.54,"close":10607.47,"volume":2.344289,"closeTime":1602060299999},{"openTime":1602060300000,"open":10605.3,"high":10615.47,"low":10603.88,"close":10614.32,"volume":1.331049,"closeTime":1602061199999},{"openTime":1602061200000,"open":10612.93,"high":10621.28,"low":10595.76,"close":10599.94,"volume":7.085163,"closeTime":1602062099999},{"openTime":1602062100000,"open":10597.34,"high":10604.04,"low":10584.45,"close":10595.85,"volume":9.205208,"closeTime":1602062999999},{"openTime":1602063000000,"open":10599.4,"high":10615.81,"low":10595.3,"close":10615.81,"volume":8.967208,"closeTime":1602063899999},{"openTime":1602063900000,"open":10611.33,"high":10611.33,"low":10590.56,"close":10590.56,"volume":8.191189,"closeTime":1602064799999},{"openTime":1602064800000,"open":10584.45,"high":10593.83,"low":10582.96,"close":10593.83,"volume":2.204656,"closeTime":1602065699999},{"openTime":1602065700000,"open":10593.83,"high":10594.04,"low":10582.95,"close":10589.14,"volume":2.531164,"closeTime":1602066599999},{"openTime":1602066600000,"open":10588,"high":10589.98,"low":10571.42,"close":10577.65,"volume":6.999204,"closeTime":1602067499999},{"openTime":1602067500000,"open":10574.72,"high":10602.44,"low":10574.21,"close":10598.06,"volume":23.424302,"closeTime":1602068399999},{"openTime":1602068400000,"open":10599.08,"high":10604.4,"low":10584.2,"close":10584.2,"volume":9.065973,"closeTime":1602069299999},{"openTime":1602069300000,"open":10587.07,"high":10589.28,"low":10582.57,"close":10586.16,"volume":11.591459,"closeTime":1602070199999},{"openTime":1602070200000,"open":10588.26,"high":10598.7,"low":10587.51,"close":10596.27,"volume":27.641646,"closeTime":1602071099999},{"openTime":1602071100000,"open":10597.04,"high":10611.46,"low":10597.04,"close":10603.83,"volume":13.119739,"closeTime":1602071999999},{"openTime":1602072000000,"open":10604.44,"high":10622.04,"low":10599.48,"close":10617.87,"volume":16.861726,"closeTime":1602072899999},{"openTime":1602072900000,"open":10618.8,"high":10627,"low":10610.95,"close":10616.27,"volume":12.876989,"closeTime":1602073799999},{"openTime":1602073800000,"open":10616.22,"high":10632.94,"low":10616.22,"close":10623.11,"volume":6.871557,"closeTime":1602074699999},{"openTime":1602074700000,"open":10628.12,"high":10635.55,"low":10621.71,"close":10628.79,"volume":31.527998,"closeTime":1602075599999},{"openTime":1602075600000,"open":10629.07,"high":10632.5,"low":10617.25,"close":10617.7,"volume":4.049459,"closeTime":1602076499999},{"openTime":1602076500000,"open":10617.98,"high":10622.65,"low":10614.44,"close":10622.32,"volume":16.361769,"closeTime":1602077399999},{"openTime":1602077400000,"open":10622.38,"high":10644.29,"low":10618.84,"close":10618.84,"volume":28.431413,"closeTime":1602078299999},{"openTime":1602078300000,"open":10623.8,"high":10623.8,"low":10610,"close":10610.27,"volume":16.835813,"closeTime":1602079199999},{"openTime":1602079200000,"open":10613.13,"high":10613.35,"low":10596.11,"close":10599.79,"volume":17.020159,"closeTime":1602080099999},{"openTime":1602080100000,"open":10599.79,"high":10620.65,"low":10599.79,"close":10615.36,"volume":13.749879,"closeTime":1602080999999},{"openTime":1602081000000,"open":10618.75,"high":10623.26,"low":10615.37,"close":10623.26,"volume":11.380578,"closeTime":1602081899999},{"openTime":1602081900000,"open":10623.26,"high":10632.51,"low":10620.56,"close":10632.51,"volume":10.50159,"closeTime":1602082799999},{"openTime":1602082800000,"open":10634.18,"high":10640.67,"low":10615.26,"close":10626.68,"volume":10.476932,"closeTime":1602083699999},{"openTime":1602083700000,"open":10630.48,"high":10648.96,"low":10628.24,"close":10643.48,"volume":19.370049,"closeTime":1602084599999},{"openTime":1602084600000,"open":10642.99,"high":10645.96,"low":10625.89,"close":10628.55,"volume":2.433272,"closeTime":1602085499999},{"openTime":1602085500000,"open":10628.31,"high":10634.08,"low":10618.96,"close":10630,"volume":5.338442,"closeTime":1602086399999},{"openTime":1602086400000,"open":10627.02,"high":10636.19,"low":10611.74,"close":10630.64,"volume":5.591324,"closeTime":1602087299999},{"openTime":1602087300000,"open":10630.74,"high":10632.27,"low":10601.11,"close":10611.23,"volume":18.723558,"closeTime":1602088199999},{"openTime":1602088200000,"open":10606.99,"high":10621.97,"low":10606.45,"close":10618.02,"volume":7.716903,"closeTime":1602089099999},{"openTime":1602089100000,"open":10621.49,"high":10629.16,"low":10617.99,"close":10626.05,"volume":5.817376,"closeTime":1602089999999},{"openTime":1602090000000,"open":10626.68,"high":10632.68,"low":10623.03,"close":10623.92,"volume":14.97267,"closeTime":1602090899999},{"openTime":1602090900000,"open":10621.07,"high":10628.92,"low":10616.48,"close":10623.56,"volume":5.274831,"closeTime":1602091799999},{"openTime":1602091800000,"open":10626.26,"high":10644,"low":10622.39,"close":10640.25,"volume":11.365642,"closeTime":1602092699999},{"openTime":1602092700000,"open":10638.67,"high":10641.01,"low":10633.84,"close":10637.03,"volume":7.3318,"closeTime":1602093599999},{"openTime":1602093600000,"open":10639,"high":10644.71,"low":10630.34,"close":10636.77,"volume":31.133519,"closeTime":1602094499999},{"openTime":1602094500000,"open":10636.86,"high":10667.03,"low":10636.86,"close":10655.34,"volume":6.061212,"closeTime":1602095399999},{"openTime":1602095400000,"open":10657.26,"high":10659.8,"low":10650.29,"close":10650.29,"volume":9.173509,"closeTime":1602096299999},{"openTime":1602096300000,"open":10653.98,"high":10663.44,"low":10653.88,"close":10663.44,"volume":4.593849,"closeTime":1602097199999},{"openTime":1602097200000,"open":10667.41,"high":10679.68,"low":10665.68,"close":10673.12,"volume":8.669098,"closeTime":1602098099999},{"openTime":1602098100000,"open":10676.68,"high":10676.68,"low":10663.24,"close":10668.37,"volume":21.531242,"closeTime":1602098999999},{"openTime":1602099000000,"open":10664.33,"high":10665.03,"low":10653.07,"close":10655.09,"volume":2.028628,"closeTime":1602099899999},{"openTime":1602099900000,"open":10654.54,"high":10663.09,"low":10649.08,"close":10652.9,"volume":9.596925,"closeTime":1602100799999},{"openTime":1602100800000,"open":10650,"high":10653.49,"low":10641.85,"close":10653.49,"volume":9.335273,"closeTime":1602101699999},{"openTime":1602101700000,"open":10651,"high":10654.82,"low":10646.03,"close":10649.03,"volume":3.893694,"closeTime":1602102599999},{"openTime":1602102600000,"open":10649.03,"high":10662.63,"low":10649.03,"close":10658.24,"volume":5.847126,"closeTime":1602103499999},{"openTime":1602103500000,"open":10658.24,"high":10663.86,"low":10655.34,"close":10659.93,"volume":8.834596,"closeTime":1602104399999},{"openTime":1602104400000,"open":10659.54,"high":10664.56,"low":10657.88,"close":10659.56,"volume":6.797606,"closeTime":1602105299999},{"openTime":1602105300000,"open":10660.8,"high":10666.25,"low":10657.56,"close":10664.86,"volume":9.710318,"closeTime":1602106199999},{"openTime":1602106200000,"open":10664.71,"high":10665.2,"low":10653.81,"close":10653.81,"volume":6.146769,"closeTime":1602107099999},{"openTime":1602107100000,"open":10658.4,"high":10666.67,"low":10654.44,"close":10661.19,"volume":5.977111,"closeTime":1602107999999},{"openTime":1602108000000,"open":10661.2,"high":10661.2,"low":10648.2,"close":10649.79,"volume":30.456662,"closeTime":1602108899999},{"openTime":1602108900000,"open":10647.65,"high":10655.13,"low":10643.1,"close":10647.09,"volume":12.310334,"closeTime":1602109799999},{"openTime":1602109800000,"open":10643.13,"high":10654.37,"low":10641.5,"close":10646.86,"volume":1.681299,"closeTime":1602110699999},{"openTime":1602110700000,"open":10649.97,"high":10660.1,"low":10647.28,"close":10656.6,"volume":5.325161,"closeTime":1602111599999},{"openTime":1602111600000,"open":10654.94,"high":10658.52,"low":10651.08,"close":10653.29,"volume":1.151326,"closeTime":1602112499999},{"openTime":1602112500000,"open":10651.15,"high":10659.85,"low":10651.15,"close":10659.69,"volume":5.025054,"closeTime":1602113399999},{"openTime":1602113400000,"open":10664.57,"high":10671.66,"low":10660.54,"close":10671.66,"volume":8.776174,"closeTime":1602114299999},{"openTime":1602114300000,"open":10671.26,"high":10674.61,"low":10664.23,"close":10669.32,"volume":5.499753,"closeTime":1602115199999},{"openTime":1602115200000,"open":10668.85,"high":10672.85,"low":10653.27,"close":10654.63,"volume":4.99358,"closeTime":1602116099999},{"openTime":1602116100000,"open":10654.63,"high":10656.98,"low":10650.64,"close":10652.88,"volume":4.790522,"closeTime":1602116999999},{"openTime":1602117000000,"open":10651.99,"high":10652.61,"low":10639.41,"close":10646.65,"volume":6.678426,"closeTime":1602117899999},{"openTime":1602117900000,"open":10643.86,"high":10647.25,"low":10640.35,"close":10640.81,"volume":10.367903,"closeTime":1602118799999},{"openTime":1602118800000,"open":10640.43,"high":10642.9,"low":10630.97,"close":10634.27,"volume":15.832473,"closeTime":1602119699999},{"openTime":1602119700000,"open":10636.8,"high":10639.19,"low":10625.29,"close":10627,"volume":11.157163,"closeTime":1602120599999},{"openTime":1602120600000,"open":10623.42,"high":10627.45,"low":10618.55,"close":10626.32,"volume":0.734635,"closeTime":1602121499999},{"openTime":1602121500000,"open":10627.6,"high":10647.47,"low":10626.5,"close":10641.86,"volume":12.721013,"closeTime":1602122399999},{"openTime":1602122400000,"open":10637.93,"high":10639.22,"low":10635.27,"close":10635.27,"volume":1.430719,"closeTime":1602123299999},{"openTime":1602123300000,"open":10635.39,"high":10635.39,"low":10622.87,"close":10626.68,"volume":3.756608,"closeTime":1602124199999},{"openTime":1602124200000,"open":10628.12,"high":10640.18,"low":10624.75,"close":10640.18,"volume":4.566244,"closeTime":1602125099999},{"openTime":1602125100000,"open":10640.18,"high":10644.39,"low":10637.33,"close":10638.85,"volume":17.178172,"closeTime":1602125999999},{"openTime":1602126000000,"open":10641.53,"high":10654.04,"low":10641.53,"close":10652.7,"volume":0.954854,"closeTime":1602126899999},{"openTime":1602126900000,"open":10653.6,"high":10656.77,"low":10642.17,"close":10642.17,"volume":8.494264,"closeTime":1602127799999},{"openTime":1602127800000,"open":10640.06,"high":10644.08,"low":10638.81,"close":10644.08,"volume":2.913432,"closeTime":1602128699999},{"openTime":1602128700000,"open":10642.5,"high":10647.52,"low":10639.91,"close":10642.45,"volume":1.010377,"closeTime":1602129599999},{"openTime":1602129600000,"open":10639.75,"high":10640.95,"low":10631.44,"close":10631.47,"volume":3.707452,"closeTime":1602130499999},{"openTime":1602130500000,"open":10637.22,"high":10643.49,"low":10634.36,"close":10643.49,"volume":3.715072,"closeTime":1602131399999},{"openTime":1602131400000,"open":10643.55,"high":10644.17,"low":10640.15,"close":10644.17,"volume":0.085344,"closeTime":1602132299999},{"openTime":1602132300000,"open":10644.99,"high":10644.99,"low":10631.86,"close":10635.44,"volume":4.760133,"closeTime":1602133199999},{"openTime":1602133200000,"open":10630.2,"high":10630.2,"low":10603.9,"close":10621.91,"volume":13.497378,"closeTime":1602134099999},{"openTime":1602134100000,"open":10621.3,"high":10636.27,"low":10620.96,"close":10620.96,"volume":1.824928,"closeTime":1602134999999},{"openTime":1602135000000,"open":10620.96,"high":10631.71,"low":10616.23,"close":10618.29,"volume":12.994019,"closeTime":1602135899999},{"openTime":1602135900000,"open":10614.02,"high":10620.39,"low":10608.18,"close":10608.18,"volume":3.996702,"closeTime":1602136799999},{"openTime":1602136800000,"open":10615.67,"high":10628.39,"low":10607.19,"close":10628.05,"volume":26.10228,"closeTime":1602137699999},{"openTime":1602137700000,"open":10627.48,"high":10628.17,"low":10620.76,"close":10620.76,"volume":7.559123,"closeTime":1602138599999},{"openTime":1602138600000,"open":10621.82,"high":10626.5,"low":10612.69,"close":10612.69,"volume":4.949055,"closeTime":1602139499999},{"openTime":1602139500000,"open":10612.25,"high":10625.9,"low":10612.25,"close":10622.79,"volume":21.421517,"closeTime":1602140399999},{"openTime":1602140400000,"open":10622.74,"high":10622.74,"low":10566.66,"close":10598.38,"volume":34.417789,"closeTime":1602141299999},{"openTime":1602141300000,"open":10600.52,"high":10615.81,"low":10591.79,"close":10594.14,"volume":8.489733,"closeTime":1602142199999},{"openTime":1602142200000,"open":10594.14,"high":10607.47,"low":10583.3,"close":10597.44,"volume":31.719787,"closeTime":1602143099999},{"openTime":1602143100000,"open":10597.03,"high":10602.47,"low":10585.58,"close":10591.38,"volume":15.143085,"closeTime":1602143999999},{"openTime":1602144000000,"open":10583.9,"high":10604.66,"low":10580.48,"close":10599,"volume":10.722495,"closeTime":1602144899999},{"openTime":1602144900000,"open":10603.07,"high":10603.13,"low":10581.08,"close":10583.19,"volume":8.864858,"closeTime":1602145799999},{"openTime":1602145800000,"open":10585.3,"high":10600,"low":10585.3,"close":10591,"volume":6.722101,"closeTime":1602146699999},{"openTime":1602146700000,"open":10590.44,"high":10595.62,"low":10553.86,"close":10559.21,"volume":12.809279,"closeTime":1602147599999},{"openTime":1602147600000,"open":10556.83,"high":10575.01,"low":10533.1,"close":10555.09,"volume":27.464365,"closeTime":1602148499999},{"openTime":1602148500000,"open":10554.91,"high":10570.31,"low":10554.91,"close":10560.84,"volume":6.172542,"closeTime":1602149399999},{"openTime":1602149400000,"open":10565.52,"high":10572.79,"low":10561.79,"close":10562.86,"volume":6.470723,"closeTime":1602150299999},{"openTime":1602150300000,"open":10564.85,"high":10574.76,"low":10559.55,"close":10559.55,"volume":9.966175,"closeTime":1602151199999},{"openTime":1602151200000,"open":10559.55,"high":10577.94,"low":10559.55,"close":10577.65,"volume":7.317578,"closeTime":1602152099999},{"openTime":1602152100000,"open":10577.31,"high":10631,"low":10576.74,"close":10614.25,"volume":24.528706,"closeTime":1602152999999},{"openTime":1602153000000,"open":10611.72,"high":10628.09,"low":10605.4,"close":10617.55,"volume":24.055641,"closeTime":1602153899999},{"openTime":1602153900000,"open":10616.43,"high":10623.44,"low":10603.72,"close":10607.22,"volume":11.766427,"closeTime":1602154799999},{"openTime":1602154800000,"open":10607.22,"high":10608.2,"low":10598.42,"close":10604.85,"volume":6.424297,"closeTime":1602155699999},{"openTime":1602155700000,"open":10608.15,"high":10608.15,"low":10595.62,"close":10602.28,"volume":12.645134,"closeTime":1602156599999},{"openTime":1602156600000,"open":10603.79,"high":10611.39,"low":10598.36,"close":10611.39,"volume":4.284155,"closeTime":1602157499999},{"openTime":1602157500000,"open":10610.33,"high":10610.33,"low":10604.21,"close":10605.9,"volume":1.063434,"closeTime":1602158399999},{"openTime":1602158400000,"open":10606.09,"high":10622.88,"low":10594.78,"close":10620.73,"volume":12.306511,"closeTime":1602159299999},{"openTime":1602159300000,"open":10618.53,"high":10643.32,"low":10615.52,"close":10643.32,"volume":34.133182,"closeTime":1602160199999},{"openTime":1602160200000,"open":10638.2,"high":10656.69,"low":10629.06,"close":10629.06,"volume":24.739885,"closeTime":1602161099999},{"openTime":1602161100000,"open":10629.22,"high":10636,"low":10620.41,"close":10636,"volume":6.916732,"closeTime":1602161999999},{"openTime":1602162000000,"open":10641.47,"high":10722.53,"low":10622.32,"close":10701.78,"volume":26.097198,"closeTime":1602162899999},{"openTime":1602162900000,"open":10709.91,"high":10750,"low":10708.89,"close":10738.34,"volume":42.449216,"closeTime":1602163799999},{"openTime":1602163800000,"open":10744.11,"high":10750,"low":10721.85,"close":10725.6,"volume":37.049792,"closeTime":1602164699999},{"openTime":1602164700000,"open":10731.08,"high":10743.19,"low":10707.88,"close":10732.32,"volume":75.741779,"closeTime":1602165599999},{"openTime":1602165600000,"open":10741.01,"high":10750.95,"low":10712.35,"close":10720.52,"volume":57.903211,"closeTime":1602166499999},{"openTime":1602166500000,"open":10722.96,"high":10745.8,"low":10718.34,"close":10738.71,"volume":17.079862,"closeTime":1602167399999},{"openTime":1602167400000,"open":10739.43,"high":10888,"low":10735.69,"close":10856.52,"volume":95.978021,"closeTime":1602168299999},{"openTime":1602168300000,"open":10861.82,"high":10956.79,"low":10861.82,"close":10916.93,"volume":97.371265,"closeTime":1602169199999},{"openTime":1602169200000,"open":10914.68,"high":10941.31,"low":10893.11,"close":10902.73,"volume":62.270251,"closeTime":1602170099999},{"openTime":1602170100000,"open":10906.83,"high":10922.07,"low":10877.41,"close":10886.77,"volume":41.157486,"closeTime":1602170999999},{"openTime":1602171000000,"open":10884.4,"high":10902.77,"low":10861.34,"close":10902.77,"volume":33.108116,"closeTime":1602171899999},{"openTime":1602171900000,"open":10905.55,"high":10917.32,"low":10881.61,"close":10889.01,"volume":59.566771,"closeTime":1602172799999},{"openTime":1602172800000,"open":10900.3,"high":10927.08,"low":10893.97,"close":10893.97,"volume":18.166797,"closeTime":1602173699999},{"openTime":1602173700000,"open":10901.59,"high":10903.03,"low":10883.71,"close":10894.9,"volume":13.643741,"closeTime":1602174599999},{"openTime":1602174600000,"open":10894.9,"high":10925.03,"low":10894.9,"close":10903.45,"volume":30.257151,"closeTime":1602175499999},{"openTime":1602175500000,"open":10908.43,"high":10940.37,"low":10901.03,"close":10925.64,"volume":31.934421,"closeTime":1602176399999},{"openTime":1602176400000,"open":10925.64,"high":10932.54,"low":10908.37,"close":10929.21,"volume":21.868351,"closeTime":1602177299999},{"openTime":1602177300000,"open":10932.41,"high":10965,"low":10896.49,"close":10900.24,"volume":40.420266,"closeTime":1602178199999},{"openTime":1602178200000,"open":10896.62,"high":10901.06,"low":10885.26,"close":10890.61,"volume":30.115812,"closeTime":1602179099999},{"openTime":1602179100000,"open":10890.53,"high":10895.91,"low":10868.84,"close":10887.04,"volume":9.684302,"closeTime":1602179999999},{"openTime":1602180000000,"open":10887.84,"high":10897.83,"low":10884.46,"close":10889.08,"volume":9.917974,"closeTime":1602180899999},{"openTime":1602180900000,"open":10889.48,"high":10897.77,"low":10861,"close":10861,"volume":7.902122,"closeTime":1602181799999},{"openTime":1602181800000,"open":10861,"high":10880.19,"low":10832.66,"close":10880.19,"volume":32.788118,"closeTime":1602182699999},{"openTime":1602182700000,"open":10882.5,"high":10886.47,"low":10868.51,"close":10874.02,"volume":4.638422,"closeTime":1602183599999},{"openTime":1602183600000,"open":10870.79,"high":10878.95,"low":10859.26,"close":10873.77,"volume":10.346048,"closeTime":1602184499999},{"openTime":1602184500000,"open":10873.74,"high":10897.95,"low":10873.06,"close":10888.34,"volume":13.500181,"closeTime":1602185399999},{"openTime":1602185400000,"open":10886.16,"high":10894.06,"low":10884.86,"close":10893.48,"volume":4.060509,"closeTime":1602186299999},{"openTime":1602186300000,"open":10893.92,"high":10899.17,"low":10882.39,"close":10882.39,"volume":11.557581,"closeTime":1602187199999},{"openTime":1602187200000,"open":10881.03,"high":10897.88,"low":10865.15,"close":10868.69,"volume":14.686091,"closeTime":1602188099999},{"openTime":1602188100000,"open":10868.63,"high":10878.51,"low":10868.16,"close":10873.03,"volume":2.965473,"closeTime":1602188999999},{"openTime":1602189000000,"open":10878.09,"high":10899.34,"low":10877.28,"close":10895.3,"volume":6.320952,"closeTime":1602189899999},{"openTime":1602189900000,"open":10893.19,"high":10905.87,"low":10888.46,"close":10892.03,"volume":10.112799,"closeTime":1602190799999},{"openTime":1602190800000,"open":10893.01,"high":10895.19,"low":10875.84,"close":10875.84,"volume":8.216174,"closeTime":1602191699999},{"openTime":1602191700000,"open":10875.04,"high":10885.51,"low":10873.7,"close":10882.23,"volume":1.722308,"closeTime":1602192599999},{"openTime":1602192600000,"open":10886.03,"high":10923.86,"low":10882.8,"close":10903.8,"volume":71.783453,"closeTime":1602193499999},{"openTime":1602193500000,"open":10903.8,"high":10906.31,"low":10877,"close":10877,"volume":37.834861,"closeTime":1602194399999},{"openTime":1602194400000,"open":10878.24,"high":10912.43,"low":10877.16,"close":10907.97,"volume":19.706528,"closeTime":1602195299999},{"openTime":1602195300000,"open":10907.97,"high":10919.52,"low":10897.17,"close":10901.77,"volume":4.128598,"closeTime":1602196199999},{"openTime":1602196200000,"open":10902.2,"high":10905.16,"low":10896.26,"close":10897.65,"volume":1.007355,"closeTime":1602197099999},{"openTime":1602197100000,"open":10893.37,"high":10912.25,"low":10893.37,"close":10899.14,"volume":8.736889,"closeTime":1602197999999},{"openTime":1602198000000,"open":10901.69,"high":10902.74,"low":10889.77,"close":10900,"volume":11.973098,"closeTime":1602198899999},{"openTime":1602198900000,"open":10899.04,"high":10902.15,"low":10885.68,"close":10886.18,"volume":6.13729,"closeTime":1602199799999},{"openTime":1602199800000,"open":10885.34,"high":10897.38,"low":10883.08,"close":10895.79,"volume":3.32461,"closeTime":1602200699999},{"openTime":1602200700000,"open":10894.25,"high":10940.21,"low":10883.25,"close":10926.95,"volume":9.560575,"closeTime":1602201599999},{"openTime":1602201600000,"open":10930.67,"high":10941.33,"low":10917.22,"close":10927.93,"volume":8.086672,"closeTime":1602202499999},{"openTime":1602202500000,"open":10926.38,"high":10926.38,"low":10876.76,"close":10879.71,"volume":3.042831,"closeTime":1602203399999},{"openTime":1602203400000,"open":10886.49,"high":10886.49,"low":10862.29,"close":10875.4,"volume":1.13916,"closeTime":1602204299999},{"openTime":1602204300000,"open":10875.4,"high":10883.25,"low":10874.45,"close":10879.09,"volume":3.014202,"closeTime":1602205199999},{"openTime":1602205200000,"open":10879.29,"high":10889.91,"low":10875.46,"close":10888,"volume":2.736257,"closeTime":1602206099999},{"openTime":1602206100000,"open":10888,"high":10897.89,"low":10884.19,"close":10897.13,"volume":2.106627,"closeTime":1602206999999},{"openTime":1602207000000,"open":10897.22,"high":10897.22,"low":10887.69,"close":10887.69,"volume":0.640681,"closeTime":1602207899999},{"openTime":1602207900000,"open":10886.75,"high":10902.68,"low":10886.75,"close":10898.03,"volume":2.050811,"closeTime":1602208799999},{"openTime":1602208800000,"open":10901.68,"high":10909.41,"low":10894.27,"close":10902.46,"volume":1.005062,"closeTime":1602209699999},{"openTime":1602209700000,"open":10904.01,"high":10924.12,"low":10904.01,"close":10909.07,"volume":0.895024,"closeTime":1602210599999},{"openTime":1602210600000,"open":10905.72,"high":10908.44,"low":10899.27,"close":10899.27,"volume":2.681092,"closeTime":1602211499999},{"openTime":1602211500000,"open":10900.22,"high":10906.08,"low":10899.04,"close":10902.97,"volume":17.233185,"closeTime":1602212399999},{"openTime":1602212400000,"open":10904.94,"high":10907.51,"low":10888.62,"close":10889.38,"volume":18.384701,"closeTime":1602213299999},{"openTime":1602213300000,"open":10885.6,"high":10892.25,"low":10882.19,"close":10889.83,"volume":8.513616,"closeTime":1602214199999},{"openTime":1602214200000,"open":10889.83,"high":10890,"low":10884.27,"close":10888.26,"volume":4.23803,"closeTime":1602215099999},{"openTime":1602215100000,"open":10889,"high":10897.18,"low":10889,"close":10890.96,"volume":8.150039,"closeTime":1602215999999},{"openTime":1602216000000,"open":10887.51,"high":10894.59,"low":10880.97,"close":10884.37,"volume":8.176053,"closeTime":1602216899999},{"openTime":1602216900000,"open":10880.37,"high":10884,"low":10874.2,"close":10875.69,"volume":2.494147,"closeTime":1602217799999},{"openTime":1602217800000,"open":10874.48,"high":10890.69,"low":10869.62,"close":10890.69,"volume":3.7983,"closeTime":1602218699999},{"openTime":1602218700000,"open":10886.62,"high":10888.53,"low":10876.15,"close":10881.27,"volume":3.991695,"closeTime":1602219599999},{"openTime":1602219600000,"open":10874.72,"high":10889.73,"low":10874.72,"close":10880.8,"volume":1.374004,"closeTime":1602220499999},{"openTime":1602220500000,"open":10879.81,"high":10885.15,"low":10870.05,"close":10885.15,"volume":15.41949,"closeTime":1602221399999},{"openTime":1602221400000,"open":10884.61,"high":10889.95,"low":10866.93,"close":10866.93,"volume":20.29086,"closeTime":1602222299999},{"openTime":1602222300000,"open":10875.75,"high":10877.49,"low":10859.35,"close":10866.4,"volume":9.170232,"closeTime":1602223199999},{"openTime":1602223200000,"open":10860.03,"high":10860.03,"low":10826.18,"close":10844.16,"volume":24.50737,"closeTime":1602224099999},{"openTime":1602224100000,"open":10841.17,"high":10862.18,"low":10841.17,"close":10857.12,"volume":0.917949,"closeTime":1602224999999},{"openTime":1602225000000,"open":10858.99,"high":10871.36,"low":10858.99,"close":10865.03,"volume":2.637277,"closeTime":1602225899999},{"openTime":1602225900000,"open":10862.61,"high":10862.61,"low":10845.41,"close":10850.72,"volume":5.467048,"closeTime":1602226799999},{"openTime":1602226800000,"open":10853.32,"high":10883,"low":10853.32,"close":10881.22,"volume":2.737235,"closeTime":1602227699999},{"openTime":1602227700000,"open":10879.01,"high":10891.27,"low":10870.81,"close":10886.42,"volume":20.411426,"closeTime":1602228599999},{"openTime":1602228600000,"open":10888.97,"high":10905.87,"low":10879,"close":10899.02,"volume":27.285704,"closeTime":1602229499999},{"openTime":1602229500000,"open":10897.17,"high":10900.54,"low":10893.71,"close":10894.97,"volume":8.934297,"closeTime":1602230399999},{"openTime":1602230400000,"open":10893.71,"high":10903.28,"low":10883.97,"close":10897.28,"volume":18.570034,"closeTime":1602231299999},{"openTime":1602231300000,"open":10895.79,"high":10898.63,"low":10884.94,"close":10890.91,"volume":13.766479,"closeTime":1602232199999},{"openTime":1602232200000,"open":10888.18,"high":10890.58,"low":10881.64,"close":10882.89,"volume":0.820355,"closeTime":1602233099999},{"openTime":1602233100000,"open":10882.96,"high":10904.08,"low":10880.54,"close":10894.9,"volume":16.165182,"closeTime":1602233999999},{"openTime":1602234000000,"open":10891.59,"high":10891.59,"low":10873.99,"close":10883.93,"volume":13.469141,"closeTime":1602234899999},{"openTime":1602234900000,"open":10883.93,"high":10884.03,"low":10872.03,"close":10879.28,"volume":7.398683,"closeTime":1602235799999},{"openTime":1602235800000,"open":10874.8,"high":10878.58,"low":10854.68,"close":10876.12,"volume":17.806351,"closeTime":1602236699999},{"openTime":1602236700000,"open":10875.01,"high":10881,"low":10869.51,"close":10879.18,"volume":1.238639,"closeTime":1602237599999},{"openTime":1602237600000,"open":10877.24,"high":10895.36,"low":10871.65,"close":10895.36,"volume":2.067436,"closeTime":1602238499999},{"openTime":1602238500000,"open":10894.86,"high":10912.87,"low":10892.75,"close":10903.56,"volume":18.529154,"closeTime":1602239399999},{"openTime":1602239400000,"open":10903.56,"high":11016,"low":10902.55,"close":10992.17,"volume":85.613613,"closeTime":1602240299999},{"openTime":1602240300000,"open":10990.65,"high":10993.98,"low":10974.57,"close":10983.48,"volume":18.715249,"closeTime":1602241199999},{"openTime":1602241200000,"open":10984.76,"high":11071.95,"low":10984.76,"close":11042.32,"volume":106.044678,"closeTime":1602242099999},{"openTime":1602242100000,"open":11044.33,"high":11105.05,"low":11035.81,"close":11067.15,"volume":53.503165,"closeTime":1602242999999},{"openTime":1602243000000,"open":11068.2,"high":11074.11,"low":11050.11,"close":11062.32,"volume":11.758,"closeTime":1602243899999},{"openTime":1602243900000,"open":11062.78,"high":11067.72,"low":11026.93,"close":11052.42,"volume":37.349779,"closeTime":1602244799999},{"openTime":1602244800000,"open":11053.41,"high":11071.61,"low":11045,"close":11051.29,"volume":51.006736,"closeTime":1602245699999},{"openTime":1602245700000,"open":11051.29,"high":11072.94,"low":11050.3,"close":11061.37,"volume":23.944252,"closeTime":1602246599999},{"openTime":1602246600000,"open":11064.34,"high":11080.28,"low":11060.24,"close":11076.46,"volume":21.420709,"closeTime":1602247499999},{"openTime":1602247500000,"open":11077.07,"high":11108.97,"low":11053.55,"close":11071.1,"volume":39.675202,"closeTime":1602248399999},{"openTime":1602248400000,"open":11068.09,"high":11088.18,"low":11064.56,"close":11069.21,"volume":23.303295,"closeTime":1602249299999},{"openTime":1602249300000,"open":11069.21,"high":11070.18,"low":11051.11,"close":11058.83,"volume":34.88814,"closeTime":1602250199999},{"openTime":1602250200000,"open":11062.28,"high":11093.1,"low":11050.26,"close":11073.32,"volume":84.070194,"closeTime":1602251099999},{"openTime":1602251100000,"open":11072.37,"high":11089.27,"low":11069.89,"close":11080.46,"volume":72.536467,"closeTime":1602251999999},{"openTime":1602252000000,"open":11082.22,"high":11087.13,"low":11068.87,"close":11075.11,"volume":89.965073,"closeTime":1602252899999},{"openTime":1602252900000,"open":11075.12,"high":11084.01,"low":11053.29,"close":11058.14,"volume":27.008793,"closeTime":1602253799999},{"openTime":1602253800000,"open":11055.91,"high":11070.91,"low":11043.64,"close":11064.34,"volume":16.48326,"closeTime":1602254699999},{"openTime":1602254700000,"open":11067.18,"high":11074.61,"low":11059.9,"close":11065.58,"volume":44.008797,"closeTime":1602255599999},{"openTime":1602255600000,"open":11065.58,"high":11070.07,"low":11049.68,"close":11068.33,"volume":15.456323,"closeTime":1602256499999},{"openTime":1602256500000,"open":11067.04,"high":11071.28,"low":11051.03,"close":11059.87,"volume":32.506918,"closeTime":1602257399999},{"openTime":1602257400000,"open":11059.87,"high":11073.48,"low":11055.46,"close":11068.35,"volume":32.778435,"closeTime":1602258299999},{"openTime":1602258300000,"open":11067.34,"high":11096.46,"low":11067.34,"close":11093.19,"volume":61.251698,"closeTime":1602259199999},{"openTime":1602259200000,"open":11097.32,"high":11112.95,"low":11043.1,"close":11057.79,"volume":78.421395,"closeTime":1602260099999},{"openTime":1602260100000,"open":11059.66,"high":11072.19,"low":11050.59,"close":11060.95,"volume":53.629714,"closeTime":1602260999999},{"openTime":1602261000000,"open":11060.87,"high":11071.35,"low":11049.76,"close":11052.07,"volume":10.317042,"closeTime":1602261899999},{"openTime":1602261900000,"open":11052.07,"high":11057.3,"low":11046.78,"close":11050.7,"volume":16.198471,"closeTime":1602262799999},{"openTime":1602262800000,"open":11052.01,"high":11067.76,"low":11050.34,"close":11057.61,"volume":8.127739,"closeTime":1602263699999},{"openTime":1602263700000,"open":11057.62,"high":11064.42,"low":11052.59,"close":11053.61,"volume":15.082652,"closeTime":1602264599999},{"openTime":1602264600000,"open":11057.92,"high":11060.79,"low":11048.79,"close":11058.38,"volume":16.537008,"closeTime":1602265499999},{"openTime":1602265500000,"open":11059.37,"high":11066.03,"low":11055.33,"close":11062.99,"volume":13.324982,"closeTime":1602266399999},{"openTime":1602266400000,"open":11062.99,"high":11063.89,"low":11038.17,"close":11044.06,"volume":12.243962,"closeTime":1602267299999},{"openTime":1602267300000,"open":11044.05,"high":11051.07,"low":11037.75,"close":11050.37,"volume":16.743457,"closeTime":1602268199999},{"openTime":1602268200000,"open":11051,"high":11059.3,"low":11038.4,"close":11046.5,"volume":24.016098,"closeTime":1602269099999},{"openTime":1602269100000,"open":11046.5,"high":11052,"low":11035.19,"close":11050.88,"volume":3.969274,"closeTime":1602269999999},{"openTime":1602270000000,"open":11051.44,"high":11052.63,"low":11019.16,"close":11039.76,"volume":17.727889,"closeTime":1602270899999},{"openTime":1602270900000,"open":11039.76,"high":11054.55,"low":11034.6,"close":11051.14,"volume":4.841683,"closeTime":1602271799999},{"openTime":1602271800000,"open":11053.55,"high":11054.72,"low":11033.03,"close":11037.36,"volume":21.354648,"closeTime":1602272699999},{"openTime":1602272700000,"open":11032.76,"high":11045.9,"low":11028.52,"close":11040.29,"volume":6.848381,"closeTime":1602273599999},{"openTime":1602273600000,"open":11041.08,"high":11058.54,"low":11041.08,"close":11051.83,"volume":8.420696,"closeTime":1602274499999},{"openTime":1602274500000,"open":11051.83,"high":11054.96,"low":11042.77,"close":11044.47,"volume":7.795084,"closeTime":1602275399999},{"openTime":1602275400000,"open":11044.14,"high":11053.32,"low":11033.82,"close":11044.44,"volume":6.452756,"closeTime":1602276299999},{"openTime":1602276300000,"open":11041.91,"high":11044.7,"low":11033.83,"close":11039.56,"volume":10.949137,"closeTime":1602277199999},{"openTime":1602277200000,"open":11039.56,"high":11039.56,"low":11033.26,"close":11036.91,"volume":40.316543,"closeTime":1602278099999},{"openTime":1602278100000,"open":11033.35,"high":11033.35,"low":11021.18,"close":11021.73,"volume":29.10648,"closeTime":1602278999999},{"openTime":1602279000000,"open":11024.18,"high":11046.93,"low":11021.17,"close":11046.93,"volume":4.811417,"closeTime":1602279899999},{"openTime":1602279900000,"open":11049,"high":11060.42,"low":11049,"close":11060.42,"volume":5.052143,"closeTime":1602280799999},{"openTime":1602280800000,"open":11059.52,"high":11063.19,"low":11052.19,"close":11052.19,"volume":6.586154,"closeTime":1602281699999},{"openTime":1602281700000,"open":11053.44,"high":11057.61,"low":11046.17,"close":11048.42,"volume":11.938623,"closeTime":1602282599999},{"openTime":1602282600000,"open":11049.96,"high":11050.91,"low":11047.11,"close":11047.73,"volume":0.902507,"closeTime":1602283499999},{"openTime":1602283500000,"open":11048.65,"high":11082.25,"low":11048.65,"close":11077.53,"volume":33.319644,"closeTime":1602284399999},{"openTime":1602284400000,"open":11077.2,"high":11096.41,"low":11072.74,"close":11076.86,"volume":20.024923,"closeTime":1602285299999},{"openTime":1602285300000,"open":11077.13,"high":11099.51,"low":11077.13,"close":11083.14,"volume":4.504111,"closeTime":1602286199999},{"openTime":1602286200000,"open":11082.42,"high":11083.3,"low":11055.65,"close":11070.82,"volume":6.031322,"closeTime":1602287099999},{"openTime":1602287100000,"open":11072.7,"high":11075.15,"low":11055.52,"close":11055.52,"volume":2.583707,"closeTime":1602287999999},{"openTime":1602288000000,"open":11059.59,"high":11079.55,"low":11056.66,"close":11076.23,"volume":11.094527,"closeTime":1602288899999},{"openTime":1602288900000,"open":11076.23,"high":11101.44,"low":11075.69,"close":11091.94,"volume":6.041462,"closeTime":1602289799999},{"openTime":1602289800000,"open":11092.42,"high":11095.83,"low":11076.18,"close":11079.43,"volume":3.89299,"closeTime":1602290699999},{"openTime":1602290700000,"open":11076.04,"high":11084.21,"low":11073.02,"close":11080.19,"volume":8.679098,"closeTime":1602291599999},{"openTime":1602291600000,"open":11081.1,"high":11081.31,"low":11063.63,"close":11070.93,"volume":2.618729,"closeTime":1602292499999},{"openTime":1602292500000,"open":11071.83,"high":11086.76,"low":11070.35,"close":11080,"volume":4.516386,"closeTime":1602293399999},{"openTime":1602293400000,"open":11081.61,"high":11095.87,"low":11081.61,"close":11095.87,"volume":8.560771,"closeTime":1602294299999},{"openTime":1602294300000,"open":11091.56,"high":11096.83,"low":11087.53,"close":11091.3,"volume":37.790435,"closeTime":1602295199999},{"openTime":1602295200000,"open":11085.36,"high":11433.04,"low":11084.43,"close":11362.22,"volume":248.471363,"closeTime":1602296099999},{"openTime":1602296100000,"open":11362.64,"high":11461.74,"low":11341.14,"close":11397.14,"volume":45.067864,"closeTime":1602296999999},{"openTime":1602297000000,"open":11395.55,"high":11438.77,"low":11377.65,"close":11412.29,"volume":38.318583,"closeTime":1602297899999},{"openTime":1602297900000,"open":11412.28,"high":11412.28,"low":11374.76,"close":11391.37,"volume":50.045729,"closeTime":1602298799999},{"openTime":1602298800000,"open":11394.2,"high":11492.79,"low":11387.9,"close":11448.69,"volume":64.206705,"closeTime":1602299699999},{"openTime":1602299700000,"open":11457.78,"high":11464.15,"low":11393.8,"close":11396.09,"volume":25.867183,"closeTime":1602300599999},{"openTime":1602300600000,"open":11400.62,"high":11418.21,"low":11398.91,"close":11412.5,"volume":18.587932,"closeTime":1602301499999},{"openTime":1602301500000,"open":11415,"high":11435.36,"low":11403.13,"close":11412.54,"volume":7.93344,"closeTime":1602302399999},{"openTime":1602302400000,"open":11412.54,"high":11427.34,"low":11398.32,"close":11398.32,"volume":4.344317,"closeTime":1602303299999},{"openTime":1602303300000,"open":11401.41,"high":11406.15,"low":11384.23,"close":11391.87,"volume":2.709202,"closeTime":1602304199999},{"openTime":1602304200000,"open":11384.24,"high":11410.26,"low":11383.14,"close":11402.82,"volume":6.38933,"closeTime":1602305099999},{"openTime":1602305100000,"open":11400.42,"high":11412.67,"low":11395.28,"close":11403.89,"volume":2.345929,"closeTime":1602305999999},{"openTime":1602306000000,"open":11402.38,"high":11402.38,"low":11386.76,"close":11387.93,"volume":5.588958,"closeTime":1602306899999},{"openTime":1602306900000,"open":11388.64,"high":11409.39,"low":11388.64,"close":11409.39,"volume":3.435028,"closeTime":1602307799999},{"openTime":1602307800000,"open":11405.38,"high":11408.21,"low":11387.6,"close":11387.6,"volume":5.605315,"closeTime":1602308699999},{"openTime":1602308700000,"open":11391.51,"high":11391.51,"low":11365.5,"close":11375,"volume":9.437429,"closeTime":1602309599999},{"openTime":1602309600000,"open":11379.98,"high":11395,"low":11377.54,"close":11385.9,"volume":16.378042,"closeTime":1602310499999},{"openTime":1602310500000,"open":11386,"high":11390.48,"low":11374.53,"close":11378,"volume":2.466443,"closeTime":1602311399999},{"openTime":1602311400000,"open":11381.17,"high":11392,"low":11381.07,"close":11384.83,"volume":3.389819,"closeTime":1602312299999},{"openTime":1602312300000,"open":11387.92,"high":11391.99,"low":11351.3,"close":11354.98,"volume":29.875308,"closeTime":1602313199999},{"openTime":1602313200000,"open":11356.33,"high":11376.19,"low":11356.28,"close":11376.19,"volume":6.009536,"closeTime":1602314099999},{"openTime":1602314100000,"open":11376.59,"high":11384.63,"low":11374.64,"close":11384.19,"volume":13.130698,"closeTime":1602314999999},{"openTime":1602315000000,"open":11384.19,"high":11384.19,"low":11367.08,"close":11367.09,"volume":5.605498,"closeTime":1602315899999},{"openTime":1602315900000,"open":11368.94,"high":11391.46,"low":11368.94,"close":11383.68,"volume":3.664486,"closeTime":1602316799999},{"openTime":1602316800000,"open":11384.75,"high":11384.75,"low":11370.37,"close":11370.37,"volume":2.336389,"closeTime":1602317699999},{"openTime":1602317700000,"open":11369.63,"high":11385.93,"low":11368.12,"close":11385.93,"volume":2.262736,"closeTime":1602318599999},{"openTime":1602318600000,"open":11385.93,"high":11393.13,"low":11380.12,"close":11391.95,"volume":32.149676,"closeTime":1602319499999},{"openTime":1602319500000,"open":11393.14,"high":11400.71,"low":11375.71,"close":11380.21,"volume":6.485929,"closeTime":1602320399999},{"openTime":1602320400000,"open":11385.02,"high":11389.2,"low":11371.66,"close":11379.64,"volume":4.997955,"closeTime":1602321299999},{"openTime":1602321300000,"open":11375.69,"high":11375.69,"low":11354.58,"close":11362.49,"volume":9.545519,"closeTime":1602322199999},{"openTime":1602322200000,"open":11357.48,"high":11381.07,"low":11356.29,"close":11363.48,"volume":4.306058,"closeTime":1602323099999},{"openTime":1602323100000,"open":11357.63,"high":11357.63,"low":11270,"close":11318.14,"volume":39.960632,"closeTime":1602323999999},{"openTime":1602324000000,"open":11318.35,"high":11321.79,"low":11244.47,"close":11262.15,"volume":8.657181,"closeTime":1602324899999},{"openTime":1602324900000,"open":11268.79,"high":11311.39,"low":11265.89,"close":11298.95,"volume":15.013702,"closeTime":1602325799999},{"openTime":1602325800000,"open":11298.95,"high":11311.84,"low":11287.2,"close":11304.6,"volume":8.05833,"closeTime":1602326699999},{"openTime":1602326700000,"open":11304.6,"high":11322.72,"low":11296.12,"close":11317,"volume":0.837389,"closeTime":1602327599999},{"openTime":1602327600000,"open":11317,"high":11363.52,"low":11312.5,"close":11332.66,"volume":9.058432,"closeTime":1602328499999},{"openTime":1602328500000,"open":11323.46,"high":11328.15,"low":11310.31,"close":11310.77,"volume":2.447707,"closeTime":1602329399999},{"openTime":1602329400000,"open":11310.93,"high":11312.46,"low":11303.26,"close":11312.2,"volume":15.512679,"closeTime":1602330299999},{"openTime":1602330300000,"open":11311.84,"high":11331.31,"low":11311.84,"close":11326.29,"volume":2.67613,"closeTime":1602331199999},{"openTime":1602331200000,"open":11322.52,"high":11347.3,"low":11320,"close":11321.56,"volume":2.465007,"closeTime":1602332099999},{"openTime":1602332100000,"open":11315.67,"high":11319.19,"low":11286.4,"close":11302.47,"volume":12.774135,"closeTime":1602332999999},{"openTime":1602333000000,"open":11301.85,"high":11324.41,"low":11297.1,"close":11323.08,"volume":0.957522,"closeTime":1602333899999},{"openTime":1602333900000,"open":11323.72,"high":11344.51,"low":11322.64,"close":11344.51,"volume":4.971543,"closeTime":1602334799999},{"openTime":1602334800000,"open":11344.51,"high":11352.58,"low":11331.25,"close":11338.6,"volume":5.2204,"closeTime":1602335699999},{"openTime":1602335700000,"open":11332.89,"high":11334.57,"low":11310,"close":11325.13,"volume":22.071679,"closeTime":1602336599999},{"openTime":1602336600000,"open":11322.23,"high":11365,"low":11319.83,"close":11362.17,"volume":9.007645,"closeTime":1602337499999},{"openTime":1602337500000,"open":11355.42,"high":11384.75,"low":11350,"close":11350,"volume":11.192904,"closeTime":1602338399999},{"openTime":1602338400000,"open":11359.36,"high":11359.36,"low":11338.12,"close":11340.75,"volume":1.690283,"closeTime":1602339299999},{"openTime":1602339300000,"open":11337.4,"high":11350.71,"low":11322.2,"close":11322.2,"volume":8.239857,"closeTime":1602340199999},{"openTime":1602340200000,"open":11331.19,"high":11362.99,"low":11331.19,"close":11354.31,"volume":25.61853,"closeTime":1602341099999},{"openTime":1602341100000,"open":11349.17,"high":11361.21,"low":11340.11,"close":11356.9,"volume":9.009215,"closeTime":1602341999999},{"openTime":1602342000000,"open":11361.91,"high":11379.77,"low":11359.81,"close":11371.8,"volume":10.027956,"closeTime":1602342899999},{"openTime":1602342900000,"open":11382.75,"high":11385.63,"low":11368.19,"close":11381.62,"volume":6.96907,"closeTime":1602343799999},{"openTime":1602343800000,"open":11381.83,"high":11385.47,"low":11363.75,"close":11383.62,"volume":6.999507,"closeTime":1602344699999},{"openTime":1602344700000,"open":11385.49,"high":11427.43,"low":11314.75,"close":11356.35,"volume":38.835579,"closeTime":1602345599999},{"openTime":1602345600000,"open":11353.62,"high":11377.28,"low":11335.98,"close":11336.33,"volume":25.81412,"closeTime":1602346499999},{"openTime":1602346500000,"open":11335.4,"high":11347.54,"low":11325.43,"close":11342.7,"volume":8.482624,"closeTime":1602347399999},{"openTime":1602347400000,"open":11347.53,"high":11348.98,"low":11319.51,"close":11336.09,"volume":10.845846,"closeTime":1602348299999},{"openTime":1602348300000,"open":11338.18,"high":11350,"low":11331.84,"close":11337.92,"volume":1.763765,"closeTime":1602349199999},{"openTime":1602349200000,"open":11336.73,"high":11363.5,"low":11335,"close":11363.5,"volume":12.701182,"closeTime":1602350099999},{"openTime":1602350100000,"open":11362.89,"high":11375.87,"low":11348.44,"close":11356.47,"volume":2.41729,"closeTime":1602350999999},{"openTime":1602351000000,"open":11356.48,"high":11365.57,"low":11341,"close":11349.01,"volume":2.423769,"closeTime":1602351899999},{"openTime":1602351900000,"open":11349.01,"high":11359.7,"low":11344.93,"close":11359.7,"volume":4.378028,"closeTime":1602352799999},{"openTime":1602352800000,"open":11357.88,"high":11358.89,"low":11349.68,"close":11349.68,"volume":1.910179,"closeTime":1602353699999},{"openTime":1602353700000,"open":11353.7,"high":11356.35,"low":11345.91,"close":11355.42,"volume":1.501548,"closeTime":1602354599999},{"openTime":1602354600000,"open":11353.2,"high":11372.88,"low":11351.93,"close":11366.07,"volume":25.036674,"closeTime":1602355499999},{"openTime":1602355500000,"open":11372.45,"high":11374.46,"low":11361.75,"close":11366.09,"volume":10.954738,"closeTime":1602356399999},{"openTime":1602356400000,"open":11365.93,"high":11365.93,"low":11350,"close":11355.86,"volume":1.580642,"closeTime":1602357299999},{"openTime":1602357300000,"open":11358.75,"high":11375.75,"low":11351.34,"close":11367.46,"volume":5.490519,"closeTime":1602358199999},{"openTime":1602358200000,"open":11363.03,"high":11375.54,"low":11362.15,"close":11371.06,"volume":5.266272,"closeTime":1602359099999},{"openTime":1602359100000,"open":11370.19,"high":11375.16,"low":11358.38,"close":11358.38,"volume":3.963624,"closeTime":1602359999999},{"openTime":1602360000000,"open":11355.72,"high":11359.66,"low":11328.87,"close":11355.73,"volume":34.823188,"closeTime":1602360899999},{"openTime":1602360900000,"open":11353.44,"high":11365,"low":11344.56,"close":11365,"volume":7.594336,"closeTime":1602361799999},{"openTime":1602361800000,"open":11365,"high":11371.84,"low":11359.31,"close":11371.28,"volume":1.281385,"closeTime":1602362699999},{"openTime":1602362700000,"open":11369.69,"high":11371.75,"low":11363.48,"close":11369.3,"volume":5.587137,"closeTime":1602363599999},{"openTime":1602363600000,"open":11363.27,"high":11363.27,"low":11324.17,"close":11344.51,"volume":4.214351,"closeTime":1602364499999},{"openTime":1602364500000,"open":11346.4,"high":11379,"low":11346.4,"close":11366.57,"volume":12.620905,"closeTime":1602365399999},{"openTime":1602365400000,"open":11374.22,"high":11376.13,"low":11363.73,"close":11374.45,"volume":1.304096,"closeTime":1602366299999},{"openTime":1602366300000,"open":11374.45,"high":11377.65,"low":11372.75,"close":11375.38,"volume":3.585412,"closeTime":1602367199999},{"openTime":1602367200000,"open":11372.76,"high":11372.76,"low":11331.79,"close":11359.5,"volume":4.875126,"closeTime":1602368099999},{"openTime":1602368100000,"open":11360,"high":11374.4,"low":11345.37,"close":11350.11,"volume":3.531189,"closeTime":1602368999999},{"openTime":1602369000000,"open":11354.29,"high":11369.97,"low":11347.54,"close":11369.17,"volume":2.138342,"closeTime":1602369899999},{"openTime":1602369900000,"open":11355.43,"high":11363.69,"low":11353.97,"close":11353.97,"volume":0.971924,"closeTime":1602370799999},{"openTime":1602370800000,"open":11351.49,"high":11351.49,"low":11295.4,"close":11303,"volume":8.887381,"closeTime":1602371699999},{"openTime":1602371700000,"open":11303.43,"high":11322.34,"low":11300.61,"close":11309.91,"volume":1.188836,"closeTime":1602372599999},{"openTime":1602372600000,"open":11308.65,"high":11308.65,"low":11269.72,"close":11307.88,"volume":14.853433,"closeTime":1602373499999},{"openTime":1602373500000,"open":11311.84,"high":11314.07,"low":11275.51,"close":11303.45,"volume":6.079261,"closeTime":1602374399999},{"openTime":1602374400000,"open":11300.32,"high":11322.72,"low":11299.3,"close":11303.95,"volume":2.865059,"closeTime":1602375299999},{"openTime":1602375300000,"open":11303.94,"high":11312.23,"low":11297.88,"close":11304.38,"volume":3.712353,"closeTime":1602376199999},{"openTime":1602376200000,"open":11303.83,"high":11306.88,"low":11286.44,"close":11288.2,"volume":23.371017,"closeTime":1602377099999},{"openTime":1602377100000,"open":11288.2,"high":11308.75,"low":11278.42,"close":11308.75,"volume":10.05201,"closeTime":1602377999999},{"openTime":1602378000000,"open":11311.84,"high":11337.1,"low":11311.84,"close":11319.09,"volume":8.447471,"closeTime":1602378899999},{"openTime":1602378900000,"open":11318.75,"high":11325.07,"low":11315.14,"close":11325.07,"volume":2.623381,"closeTime":1602379799999},{"openTime":1602379800000,"open":11324.92,"high":11328.98,"low":11319.36,"close":11324.99,"volume":5.69011,"closeTime":1602380699999},{"openTime":1602380700000,"open":11330.53,"high":11400.54,"low":11330,"close":11367.52,"volume":54.13134,"closeTime":1602381599999},{"openTime":1602381600000,"open":11373.83,"high":11376.78,"low":11357.99,"close":11359.87,"volume":1.338731,"closeTime":1602382499999},{"openTime":1602382500000,"open":11359.97,"high":11364.92,"low":11352.63,"close":11360.86,"volume":1.728426,"closeTime":1602383399999},{"openTime":1602383400000,"open":11363.94,"high":11368.61,"low":11353.56,"close":11353.56,"volume":1.494202,"closeTime":1602384299999},{"openTime":1602384300000,"open":11352.63,"high":11358.63,"low":11352.63,"close":11356.22,"volume":0.960789,"closeTime":1602385199999},{"openTime":1602385200000,"open":11356.22,"high":11356.67,"low":11336.7,"close":11341.54,"volume":4.045067,"closeTime":1602386099999},{"openTime":1602386100000,"open":11343.97,"high":11353.87,"low":11339.4,"close":11343.46,"volume":2.695391,"closeTime":1602386999999},{"openTime":1602387000000,"open":11340.63,"high":11340.63,"low":11311,"close":11327.72,"volume":0.758025,"closeTime":1602387899999},{"openTime":1602387900000,"open":11328.56,"high":11336.79,"low":11327.46,"close":11333.73,"volume":0.714748,"closeTime":1602388799999},{"openTime":1602388800000,"open":11334.79,"high":11340.96,"low":11334.79,"close":11340.05,"volume":0.172433,"closeTime":1602389699999},{"openTime":1602389700000,"open":11337.34,"high":11343.34,"low":11316.87,"close":11318.67,"volume":1.109817,"closeTime":1602390599999},{"openTime":1602390600000,"open":11321.1,"high":11321.1,"low":11305.41,"close":11309.08,"volume":0.541083,"closeTime":1602391499999},{"openTime":1602391500000,"open":11311.59,"high":11324.43,"low":11307.93,"close":11322.43,"volume":1.416466,"closeTime":1602392399999},{"openTime":1602392400000,"open":11324.43,"high":11335.44,"low":11311.23,"close":11314.03,"volume":5.230783,"closeTime":1602393299999},{"openTime":1602393300000,"open":11313.75,"high":11329.09,"low":11306.57,"close":11329.09,"volume":1.687394,"closeTime":1602394199999},{"openTime":1602394200000,"open":11327.61,"high":11343.65,"low":11327.43,"close":11334,"volume":2.708121,"closeTime":1602395099999},{"openTime":1602395100000,"open":11334,"high":11345.02,"low":11330.28,"close":11343.55,"volume":1.970519,"closeTime":1602395999999},{"openTime":1602396000000,"open":11341.72,"high":11357.5,"low":11341.72,"close":11349.63,"volume":10.451603,"closeTime":1602396899999},{"openTime":1602396900000,"open":11349.63,"high":11374,"low":11343.85,"close":11362.75,"volume":10.030174,"closeTime":1602397799999},{"openTime":1602397800000,"open":11352.98,"high":11357,"low":11340.19,"close":11340.19,"volume":10.928831,"closeTime":1602398699999},{"openTime":1602398700000,"open":11341.83,"high":11363.17,"low":11340.81,"close":11363.17,"volume":0.557296,"closeTime":1602399599999},{"openTime":1602399600000,"open":11363.41,"high":11369.7,"low":11359.32,"close":11367.02,"volume":15.032108,"closeTime":1602400499999},{"openTime":1602400500000,"open":11365.58,"high":11370.23,"low":11348.18,"close":11348.9,"volume":8.992977,"closeTime":1602401399999},{"openTime":1602401400000,"open":11344.86,"high":11361.35,"low":11344.83,"close":11361.34,"volume":1.016193,"closeTime":1602402299999},{"openTime":1602402300000,"open":11359.5,"high":11366.9,"low":11351.96,"close":11351.96,"volume":11.119818,"closeTime":1602403199999},{"openTime":1602403200000,"open":11353.03,"high":11359.27,"low":11340.47,"close":11343.31,"volume":6.086822,"closeTime":1602404099999},{"openTime":1602404100000,"open":11340.01,"high":11359.71,"low":11340.01,"close":11353.37,"volume":2.476224,"closeTime":1602404999999},{"openTime":1602405000000,"open":11355.53,"high":11365.3,"low":11351.55,"close":11356.39,"volume":0.644964,"closeTime":1602405899999},{"openTime":1602405900000,"open":11357.09,"high":11361.37,"low":11346.34,"close":11348.08,"volume":3.159332,"closeTime":1602406799999},{"openTime":1602406800000,"open":11345.6,"high":11349.47,"low":11328.74,"close":11338.96,"volume":1.701999,"closeTime":1602407699999},{"openTime":1602407700000,"open":11341.67,"high":11353.45,"low":11341.52,"close":11353.45,"volume":19.710021,"closeTime":1602408599999},{"openTime":1602408600000,"open":11352.51,"high":11357.31,"low":11347.3,"close":11347.3,"volume":1.178262,"closeTime":1602409499999},{"openTime":1602409500000,"open":11347.3,"high":11355.87,"low":11343.11,"close":11355.87,"volume":1.648176,"closeTime":1602410399999},{"openTime":1602410400000,"open":11356.72,"high":11360.79,"low":11341.27,"close":11341.27,"volume":1.37316,"closeTime":1602411299999},{"openTime":1602411300000,"open":11345.67,"high":11363.64,"low":11345.67,"close":11357.89,"volume":1.957651,"closeTime":1602412199999},{"openTime":1602412200000,"open":11360.03,"high":11391.19,"low":11360.03,"close":11361.68,"volume":9.304745,"closeTime":1602413099999},{"openTime":1602413100000,"open":11375.38,"high":11402.81,"low":11371.48,"close":11396.01,"volume":8.295254,"closeTime":1602413999999},{"openTime":1602414000000,"open":11406.92,"high":11410.1,"low":11386.77,"close":11391.51,"volume":1.912923,"closeTime":1602414899999},{"openTime":1602414900000,"open":11394.28,"high":11394.28,"low":11365.5,"close":11370.14,"volume":4.773788,"closeTime":1602415799999},{"openTime":1602415800000,"open":11368.27,"high":11368.27,"low":11351.75,"close":11367.98,"volume":2.870418,"closeTime":1602416699999},{"openTime":1602416700000,"open":11365.48,"high":11376.85,"low":11365.39,"close":11373.74,"volume":3.618628,"closeTime":1602417599999},{"openTime":1602417600000,"open":11373.74,"high":11381.7,"low":11365.94,"close":11372.88,"volume":2.498707,"closeTime":1602418499999},{"openTime":1602418500000,"open":11367.47,"high":11369.99,"low":11351,"close":11353.68,"volume":2.979835,"closeTime":1602419399999},{"openTime":1602419400000,"open":11357,"high":11371.33,"low":11357,"close":11371.33,"volume":0.951256,"closeTime":1602420299999},{"openTime":1602420300000,"open":11370.24,"high":11370.24,"low":11362,"close":11369.09,"volume":2.360294,"closeTime":1602421199999},{"openTime":1602421200000,"open":11361.08,"high":11368.82,"low":11338.13,"close":11362.98,"volume":3.983112,"closeTime":1602422099999},{"openTime":1602422100000,"open":11362.83,"high":11382.64,"low":11362.83,"close":11376.62,"volume":4.139488,"closeTime":1602422999999},{"openTime":1602423000000,"open":11378.97,"high":11378.97,"low":11356.25,"close":11361.75,"volume":1.811014,"closeTime":1602423899999},{"openTime":1602423900000,"open":11368.01,"high":11377.18,"low":11365.49,"close":11368,"volume":4.030547,"closeTime":1602424799999},{"openTime":1602424800000,"open":11369.98,"high":11395.51,"low":11368.86,"close":11388.25,"volume":8.958989,"closeTime":1602425699999},{"openTime":1602425700000,"open":11389.41,"high":11394.75,"low":11383.22,"close":11390,"volume":6.458029,"closeTime":1602426599999},{"openTime":1602426600000,"open":11390,"high":11444.72,"low":11373.31,"close":11383.94,"volume":22.394528,"closeTime":1602427499999},{"openTime":1602427500000,"open":11383.98,"high":11385,"low":11353.11,"close":11379.86,"volume":4.741227,"closeTime":1602428399999},{"openTime":1602428400000,"open":11381.13,"high":11427.82,"low":11379.99,"close":11417.99,"volume":4.518515,"closeTime":1602429299999},{"openTime":1602429300000,"open":11422.27,"high":11440,"low":11413.97,"close":11431.65,"volume":2.043021,"closeTime":1602430199999},{"openTime":1602430200000,"open":11427.51,"high":11427.51,"low":11405.26,"close":11410.84,"volume":12.144976,"closeTime":1602431099999},{"openTime":1602431100000,"open":11412.21,"high":11415.9,"low":11398.29,"close":11409.14,"volume":10.991159,"closeTime":1602431999999},{"openTime":1602432000000,"open":11409.14,"high":11414.29,"low":11363.95,"close":11393.75,"volume":11.426406,"closeTime":1602432899999},{"openTime":1602432900000,"open":11392.8,"high":11425.36,"low":11390.96,"close":11408.36,"volume":5.987517,"closeTime":1602433799999},{"openTime":1602433800000,"open":11406.04,"high":11416.93,"low":11402.33,"close":11413.59,"volume":33.275612,"closeTime":1602434699999},{"openTime":1602434700000,"open":11413.59,"high":11422.97,"low":11390.13,"close":11394.65,"volume":5.5696,"closeTime":1602435599999},{"openTime":1602435600000,"open":11395.41,"high":11413.68,"low":11395.41,"close":11411.49,"volume":0.860964,"closeTime":1602436499999},{"openTime":1602436500000,"open":11407.54,"high":11416.44,"low":11404.58,"close":11404.58,"volume":4.743668,"closeTime":1602437399999},{"openTime":1602437400000,"open":11406.82,"high":11431.46,"low":11406.82,"close":11415.15,"volume":4.676348,"closeTime":1602438299999},{"openTime":1602438300000,"open":11412.4,"high":11425.27,"low":11408.95,"close":11425.27,"volume":9.578796,"closeTime":1602439199999},{"openTime":1602439200000,"open":11425.34,"high":11431.6,"low":11413.15,"close":11416.27,"volume":5.158949,"closeTime":1602440099999},{"openTime":1602440100000,"open":11408.02,"high":11413.84,"low":11400,"close":11412.16,"volume":2.274153,"closeTime":1602440999999},{"openTime":1602441000000,"open":11415.22,"high":11420.29,"low":11405.99,"close":11406.56,"volume":29.802526,"closeTime":1602441899999},{"openTime":1602441900000,"open":11401.32,"high":11412.01,"low":11384.29,"close":11412.01,"volume":3.440866,"closeTime":1602442799999},{"openTime":1602442800000,"open":11413.62,"high":11417.87,"low":11401.7,"close":11402.88,"volume":2.280248,"closeTime":1602443699999},{"openTime":1602443700000,"open":11403.02,"high":11406.35,"low":11384.73,"close":11385.73,"volume":3.403255,"closeTime":1602444599999},{"openTime":1602444600000,"open":11380,"high":11393.81,"low":11313.7,"close":11350.92,"volume":171.6297,"closeTime":1602445499999},{"openTime":1602445500000,"open":11359.51,"high":11366,"low":11324.34,"close":11333.15,"volume":11.592857,"closeTime":1602446399999},{"openTime":1602446400000,"open":11334.83,"high":11352.85,"low":11334.83,"close":11342.34,"volume":9.548934,"closeTime":1602447299999},{"openTime":1602447300000,"open":11348.44,"high":11364.06,"low":11348.44,"close":11360.99,"volume":11.770512,"closeTime":1602448199999},{"openTime":1602448200000,"open":11358.34,"high":11361.71,"low":11346.79,"close":11350.91,"volume":8.425054,"closeTime":1602449099999},{"openTime":1602449100000,"open":11353.05,"high":11357,"low":11330,"close":11330,"volume":7.96946,"closeTime":1602449999999},{"openTime":1602450000000,"open":11335.53,"high":11339.1,"low":11260,"close":11311.32,"volume":46.743199,"closeTime":1602450899999},{"openTime":1602450900000,"open":11310.89,"high":11319.34,"low":11307.99,"close":11319.34,"volume":2.888999,"closeTime":1602451799999},{"openTime":1602451800000,"open":11319.42,"high":11341.24,"low":11319.42,"close":11334.47,"volume":0.872194,"closeTime":1602452699999},{"openTime":1602452700000,"open":11333.18,"high":11333.18,"low":11322.89,"close":11327.88,"volume":1.47367,"closeTime":1602453599999},{"openTime":1602453600000,"open":11328.61,"high":11342.04,"low":11300.98,"close":11333.28,"volume":8.048436,"closeTime":1602454499999},{"openTime":1602454500000,"open":11330.12,"high":11349.92,"low":11330.11,"close":11340.91,"volume":20.27387,"closeTime":1602455399999},{"openTime":1602455400000,"open":11339.47,"high":11344.46,"low":11330.11,"close":11341.63,"volume":4.207781,"closeTime":1602456299999},{"openTime":1602456300000,"open":11342.35,"high":11359.99,"low":11342.35,"close":11355.27,"volume":1.690586,"closeTime":1602457199999},{"openTime":1602457200000,"open":11353.56,"high":11358.27,"low":11347.07,"close":11354.62,"volume":2.848925,"closeTime":1602458099999},{"openTime":1602458100000,"open":11356.78,"high":11377.73,"low":11348.39,"close":11371.17,"volume":6.846806,"closeTime":1602458999999},{"openTime":1602459000000,"open":11367.61,"high":11395.07,"low":11367.61,"close":11387.53,"volume":3.947074,"closeTime":1602459899999},{"openTime":1602459900000,"open":11384.45,"high":11390.71,"low":11371.57,"close":11371.57,"volume":3.153656,"closeTime":1602460799999},{"openTime":1602460800000,"open":11370.57,"high":11375.38,"low":11358.53,"close":11359.4,"volume":2.268137,"closeTime":1602461699999},{"openTime":1602461700000,"open":11353.76,"high":11362.67,"low":11349.98,"close":11360.8,"volume":3.817364,"closeTime":1602462599999},{"openTime":1602462600000,"open":11353.68,"high":11375.18,"low":11349.59,"close":11372.39,"volume":4.884663,"closeTime":1602463499999},{"openTime":1602463500000,"open":11376.48,"high":11381.79,"low":11372.31,"close":11381.33,"volume":3.378383,"closeTime":1602464399999},{"openTime":1602464400000,"open":11381.33,"high":11383.22,"low":11370.55,"close":11375.76,"volume":1.13237,"closeTime":1602465299999},{"openTime":1602465300000,"open":11371.3,"high":11381.1,"low":11356.86,"close":11381.1,"volume":4.070875,"closeTime":1602466199999},{"openTime":1602466200000,"open":11381.1,"high":11406,"low":11381.1,"close":11403.58,"volume":23.757913,"closeTime":1602467099999},{"openTime":1602467100000,"open":11403.59,"high":11405.16,"low":11389.49,"close":11395.44,"volume":1.205464,"closeTime":1602467999999},{"openTime":1602468000000,"open":11395.44,"high":11395.44,"low":11377.33,"close":11383.67,"volume":2.210817,"closeTime":1602468899999},{"openTime":1602468900000,"open":11383.32,"high":11383.33,"low":11375.88,"close":11381.91,"volume":4.344843,"closeTime":1602469799999},{"openTime":1602469800000,"open":11380.21,"high":11394.2,"low":11380.21,"close":11393.2,"volume":1.143283,"closeTime":1602470699999},{"openTime":1602470700000,"open":11393.59,"high":11411.87,"low":11391.9,"close":11402.12,"volume":11.652866,"closeTime":1602471599999},{"openTime":1602471600000,"open":11409.65,"high":11410.82,"low":11386.04,"close":11386.04,"volume":5.131637,"closeTime":1602472499999},{"openTime":1602472500000,"open":11387.32,"high":11397.24,"low":11385.99,"close":11390.96,"volume":3.04602,"closeTime":1602473399999},{"openTime":1602473400000,"open":11394.21,"high":11407.07,"low":11385.96,"close":11387.88,"volume":14.092653,"closeTime":1602474299999},{"openTime":1602474300000,"open":11388.35,"high":11400.1,"low":11388,"close":11394.79,"volume":8.165977,"closeTime":1602475199999},{"openTime":1602475200000,"open":11385.7,"high":11385.7,"low":11372.55,"close":11377.46,"volume":4.972805,"closeTime":1602476099999},{"openTime":1602476100000,"open":11377.53,"high":11385,"low":11369.02,"close":11381.51,"volume":3.137136,"closeTime":1602476999999},{"openTime":1602477000000,"open":11383.77,"high":11395.66,"low":11383.77,"close":11389.57,"volume":0.742587,"closeTime":1602477899999},{"openTime":1602477900000,"open":11388.26,"high":11392.85,"low":11385.05,"close":11388.83,"volume":1.109409,"closeTime":1602478799999},{"openTime":1602478800000,"open":11386.19,"high":11403.75,"low":11379.74,"close":11400.6,"volume":1.980388,"closeTime":1602479699999},{"openTime":1602479700000,"open":11401.27,"high":11414.13,"low":11401.27,"close":11405.76,"volume":0.970063,"closeTime":1602480599999},{"openTime":1602480600000,"open":11400.73,"high":11412.08,"low":11391.1,"close":11393.06,"volume":0.508127,"closeTime":1602481499999},{"openTime":1602481500000,"open":11395.31,"high":11402.23,"low":11392.06,"close":11400.2,"volume":0.756755,"closeTime":1602482399999},{"openTime":1602482400000,"open":11400.2,"high":11402.25,"low":11385.09,"close":11386.59,"volume":0.843894,"closeTime":1602483299999},{"openTime":1602483300000,"open":11387.08,"high":11387.08,"low":11361.4,"close":11361.6,"volume":2.836226,"closeTime":1602484199999},{"openTime":1602484200000,"open":11359.9,"high":11365.74,"low":11353.39,"close":11364.02,"volume":11.34449,"closeTime":1602485099999},{"openTime":1602485100000,"open":11367.27,"high":11367.41,"low":11342.01,"close":11342.94,"volume":4.182814,"closeTime":1602485999999},{"openTime":1602486000000,"open":11342.94,"high":11364.18,"low":11330.75,"close":11355,"volume":16.688916,"closeTime":1602486899999},{"openTime":1602486900000,"open":11362.73,"high":11375.59,"low":11362.73,"close":11375.59,"volume":5.864549,"closeTime":1602487799999},{"openTime":1602487800000,"open":11377.75,"high":11396.42,"low":11376.49,"close":11386.99,"volume":1.957179,"closeTime":1602488699999},{"openTime":1602488700000,"open":11388.06,"high":11388.16,"low":11372.76,"close":11383.47,"volume":3.570892,"closeTime":1602489599999},{"openTime":1602489600000,"open":11376.21,"high":11385.14,"low":11364.45,"close":11366.52,"volume":5.114194,"closeTime":1602490499999},{"openTime":1602490500000,"open":11369.65,"high":11391.61,"low":11366.33,"close":11390,"volume":6.817472,"closeTime":1602491399999},{"openTime":1602491400000,"open":11389.13,"high":11394.6,"low":11374.94,"close":11374.94,"volume":12.887146,"closeTime":1602492299999},{"openTime":1602492300000,"open":11374.28,"high":11375.76,"low":11360.5,"close":11361.62,"volume":1.446974,"closeTime":1602493199999},{"openTime":1602493200000,"open":11357.28,"high":11375.95,"low":11353.47,"close":11364.38,"volume":8.407258,"closeTime":1602494099999},{"openTime":1602494100000,"open":11364.85,"high":11364.86,"low":11354.21,"close":11361.81,"volume":4.376122,"closeTime":1602494999999},{"openTime":1602495000000,"open":11357.21,"high":11357.21,"low":11340,"close":11341.9,"volume":15.367989,"closeTime":1602495899999},{"openTime":1602495900000,"open":11346.95,"high":11360.2,"low":11311.13,"close":11358.69,"volume":7.717946,"closeTime":1602496799999},{"openTime":1602496800000,"open":11356.05,"high":11366.86,"low":11355.04,"close":11363.69,"volume":2.700815,"closeTime":1602497699999},{"openTime":1602497700000,"open":11362.44,"high":11367.65,"low":11336.68,"close":11338.69,"volume":3.838026,"closeTime":1602498599999},{"openTime":1602498600000,"open":11334.64,"high":11336.5,"low":11182,"close":11233.09,"volume":78.677585,"closeTime":1602499499999},{"openTime":1602499500000,"open":11230.91,"high":11278.21,"low":11223.16,"close":11269.15,"volume":21.749303,"closeTime":1602500399999},{"openTime":1602500400000,"open":11268.65,"high":11276.34,"low":11244.57,"close":11253.34,"volume":5.59649,"closeTime":1602501299999},{"openTime":1602501300000,"open":11247.64,"high":11269.49,"low":11239.23,"close":11259.82,"volume":6.608995,"closeTime":1602502199999},{"openTime":1602502200000,"open":11256.94,"high":11267.64,"low":11254.17,"close":11264.13,"volume":19.580951,"closeTime":1602503099999},{"openTime":1602503100000,"open":11264.13,"high":11264.13,"low":11245.03,"close":11247.4,"volume":6.668086,"closeTime":1602503999999},{"openTime":1602504000000,"open":11244.7,"high":11280.1,"low":11241.33,"close":11270.66,"volume":11.370702,"closeTime":1602504899999},{"openTime":1602504900000,"open":11274.94,"high":11275.46,"low":11263.21,"close":11267,"volume":2.134779,"closeTime":1602505799999},{"openTime":1602505800000,"open":11265,"high":11288.6,"low":11265,"close":11273.48,"volume":9.096241,"closeTime":1602506699999},{"openTime":1602506700000,"open":11269.61,"high":11296.37,"low":11265.4,"close":11295.83,"volume":13.803255,"closeTime":1602507599999},{"openTime":1602507600000,"open":11291,"high":11307.5,"low":11279.34,"close":11307.5,"volume":44.495449,"closeTime":1602508499999},{"openTime":1602508500000,"open":11306.97,"high":11324.11,"low":11294.22,"close":11313.76,"volume":10.688597,"closeTime":1602509399999},{"openTime":1602509400000,"open":11308.19,"high":11431.83,"low":11304.19,"close":11395.56,"volume":41.614683,"closeTime":1602510299999},{"openTime":1602510300000,"open":11401.81,"high":11544.24,"low":11401.81,"close":11493.86,"volume":97.750548,"closeTime":1602511199999},{"openTime":1602511200000,"open":11495.05,"high":11500,"low":11461.15,"close":11478.7,"volume":36.104528,"closeTime":1602512099999},{"openTime":1602512100000,"open":11484.59,"high":11493.31,"low":11477,"close":11484.32,"volume":11.51787,"closeTime":1602512999999},{"openTime":1602513000000,"open":11489.42,"high":11492.02,"low":11450.68,"close":11473.99,"volume":22.4506,"closeTime":1602513899999},{"openTime":1602513900000,"open":11475,"high":11481.87,"low":11466.34,"close":11478,"volume":10.238004,"closeTime":1602514799999},{"openTime":1602514800000,"open":11475.56,"high":11492.34,"low":11475.56,"close":11482.63,"volume":12.947267,"closeTime":1602515699999},{"openTime":1602515700000,"open":11484.21,"high":11535,"low":11484.21,"close":11530.85,"volume":19.132894,"closeTime":1602516599999},{"openTime":1602516600000,"open":11530.68,"high":11599.58,"low":11494.78,"close":11570.7,"volume":123.637042,"closeTime":1602517499999},{"openTime":1602517500000,"open":11568.36,"high":11570.03,"low":11515.99,"close":11551.72,"volume":16.424487,"closeTime":1602518399999},{"openTime":1602518400000,"open":11554.01,"high":11580,"low":11533.07,"close":11574.35,"volume":73.247078,"closeTime":1602519299999},{"openTime":1602519300000,"open":11575.67,"high":11583.72,"low":11564.15,"close":11575.33,"volume":27.794714,"closeTime":1602520199999},{"openTime":1602520200000,"open":11575.53,"high":11583.2,"low":11555.26,"close":11579.92,"volume":3.975008,"closeTime":1602521099999},{"openTime":1602521100000,"open":11582.62,"high":11582.62,"low":11556.98,"close":11556.99,"volume":6.411433,"closeTime":1602521999999},{"openTime":1602522000000,"open":11558.31,"high":11572.31,"low":11553.74,"close":11556.7,"volume":9.517154,"closeTime":1602522899999},{"openTime":1602522900000,"open":11548.24,"high":11555.42,"low":11530.51,"close":11542.12,"volume":3.948286,"closeTime":1602523799999},{"openTime":1602523800000,"open":11542.17,"high":11554.67,"low":11541.32,"close":11549.11,"volume":3.162595,"closeTime":1602524699999},{"openTime":1602524700000,"open":11551.12,"high":11560.46,"low":11547.62,"close":11560,"volume":5.098459,"closeTime":1602525599999},{"openTime":1602525600000,"open":11565.37,"high":11570.25,"low":11554.4,"close":11555.42,"volume":2.244853,"closeTime":1602526499999},{"openTime":1602526500000,"open":11553.49,"high":11560.16,"low":11547.37,"close":11557.87,"volume":0.91633,"closeTime":1602527399999},{"openTime":1602527400000,"open":11561.09,"high":11574.55,"low":11553.5,"close":11553.5,"volume":9.820802,"closeTime":1602528299999},{"openTime":1602528300000,"open":11554.38,"high":11563,"low":11553.87,"close":11553.87,"volume":1.593792,"closeTime":1602529199999},{"openTime":1602529200000,"open":11554.53,"high":11582.07,"low":11544.78,"close":11571.45,"volume":13.709522,"closeTime":1602530099999},{"openTime":1602530100000,"open":11573.31,"high":11578,"low":11558.89,"close":11575.92,"volume":5.219171,"closeTime":1602530999999},{"openTime":1602531000000,"open":11575.92,"high":11579.84,"low":11561.83,"close":11567,"volume":30.855226,"closeTime":1602531899999},{"openTime":1602531900000,"open":11567.12,"high":11569.5,"low":11546.12,"close":11552.69,"volume":2.449681,"closeTime":1602532799999},{"openTime":1602532800000,"open":11552,"high":11560.28,"low":11539.92,"close":11560.28,"volume":12.273088,"closeTime":1602533699999},{"openTime":1602533700000,"open":11557.08,"high":11577.75,"low":11556.81,"close":11577.75,"volume":3.80639,"closeTime":1602534599999},{"openTime":1602534600000,"open":11578.17,"high":11579.58,"low":11568.49,"close":11573.43,"volume":3.231994,"closeTime":1602535499999},{"openTime":1602535500000,"open":11575.05,"high":11575.66,"low":11559.01,"close":11563.51,"volume":2.639491,"closeTime":1602536399999},{"openTime":1602536400000,"open":11562,"high":11580.55,"low":11562,"close":11577.37,"volume":2.54316,"closeTime":1602537299999},{"openTime":1602537300000,"open":11576.68,"high":11657,"low":11574.18,"close":11655.66,"volume":32.767071,"closeTime":1602538199999},{"openTime":1602538200000,"open":11655.66,"high":11730.49,"low":11655.16,"close":11686.8,"volume":58.479213,"closeTime":1602539099999},{"openTime":1602539100000,"open":11679.08,"high":11703.87,"low":11668.22,"close":11691.98,"volume":24.330492,"closeTime":1602539999999},{"openTime":1602540000000,"open":11689.53,"high":11707.59,"low":11684.21,"close":11704.44,"volume":14.557275,"closeTime":1602540899999},{"openTime":1602540900000,"open":11697.86,"high":11706.9,"low":11680.16,"close":11680.16,"volume":6.045761,"closeTime":1602541799999},{"openTime":1602541800000,"open":11679.46,"high":11687.1,"low":11662.37,"close":11665.84,"volume":19.540062,"closeTime":1602542699999},{"openTime":1602542700000,"open":11666.73,"high":11669.11,"low":11641.91,"close":11663.36,"volume":8.135573,"closeTime":1602543599999},{"openTime":1602543600000,"open":11663.36,"high":11664.93,"low":11429.82,"close":11564.37,"volume":110.842167,"closeTime":1602544499999},{"openTime":1602544500000,"open":11572.34,"high":11597.02,"low":11544.96,"close":11554.53,"volume":16.528569,"closeTime":1602545399999},{"openTime":1602545400000,"open":11553.29,"high":11553.29,"low":11493.85,"close":11542.85,"volume":15.461383,"closeTime":1602546299999},{"openTime":1602546300000,"open":11547.79,"high":11560.33,"low":11530.35,"close":11542.2,"volume":6.038743,"closeTime":1602547199999},{"openTime":1602547200000,"open":11535.99,"high":11547.9,"low":11488.23,"close":11525.05,"volume":12.626495,"closeTime":1602548099999},{"openTime":1602548100000,"open":11522.12,"high":11542.49,"low":11518.03,"close":11528.49,"volume":1.812624,"closeTime":1602548999999},{"openTime":1602549000000,"open":11530.53,"high":11530.53,"low":11439.89,"close":11465.44,"volume":15.815249,"closeTime":1602549899999},{"openTime":1602549900000,"open":11465.26,"high":11499.65,"low":11464.24,"close":11499.65,"volume":4.081826,"closeTime":1602550799999},{"openTime":1602550800000,"open":11494.67,"high":11504.87,"low":11460.71,"close":11465.54,"volume":10.024569,"closeTime":1602551699999},{"openTime":1602551700000,"open":11465.54,"high":11489.7,"low":11452.51,"close":11488.44,"volume":13.056616,"closeTime":1602552599999},{"openTime":1602552600000,"open":11483.69,"high":11495.8,"low":11478.19,"close":11495.8,"volume":7.103418,"closeTime":1602553499999},{"openTime":1602553500000,"open":11493.11,"high":11515.38,"low":11486.65,"close":11506.56,"volume":3.504736,"closeTime":1602554399999},{"openTime":1602554400000,"open":11503.82,"high":11505.34,"low":11479.88,"close":11486.55,"volume":2.379652,"closeTime":1602555299999},{"openTime":1602555300000,"open":11492.19,"high":11497.58,"low":11462.76,"close":11470.67,"volume":16.751318,"closeTime":1602556199999},{"openTime":1602556200000,"open":11469.87,"high":11508.35,"low":11469.87,"close":11506.67,"volume":5.107981,"closeTime":1602557099999},{"openTime":1602557100000,"open":11500.92,"high":11500.92,"low":11481.56,"close":11489.96,"volume":2.695891,"closeTime":1602557999999},{"openTime":1602558000000,"open":11477.16,"high":11478.01,"low":11415.71,"close":11466.65,"volume":30.843107,"closeTime":1602558899999},{"openTime":1602558900000,"open":11461.58,"high":11478.1,"low":11461.58,"close":11466.19,"volume":2.286174,"closeTime":1602559799999},{"openTime":1602559800000,"open":11466,"high":11478.53,"low":11457.22,"close":11473,"volume":4.212263,"closeTime":1602560699999},{"openTime":1602560700000,"open":11467.04,"high":11476.36,"low":11456.77,"close":11460.02,"volume":3.124059,"closeTime":1602561599999},{"openTime":1602561600000,"open":11460.03,"high":11488.38,"low":11455,"close":11481.11,"volume":9.854373,"closeTime":1602562499999},{"openTime":1602562500000,"open":11469.5,"high":11478.06,"low":11457.86,"close":11469.34,"volume":2.779404,"closeTime":1602563399999},{"openTime":1602563400000,"open":11470.35,"high":11483,"low":11470.35,"close":11478.34,"volume":6.574074,"closeTime":1602564299999},{"openTime":1602564300000,"open":11478.5,"high":11493.42,"low":11474.81,"close":11487.44,"volume":13.692902,"closeTime":1602565199999},{"openTime":1602565200000,"open":11488.35,"high":11496.86,"low":11485,"close":11491.23,"volume":13.330461,"closeTime":1602566099999},{"openTime":1602566100000,"open":11494.4,"high":11518.31,"low":11491.83,"close":11516.45,"volume":7.07156,"closeTime":1602566999999},{"openTime":1602567000000,"open":11520.19,"high":11522.13,"low":11510.46,"close":11513.54,"volume":2.08333,"closeTime":1602567899999},{"openTime":1602567900000,"open":11514.59,"high":11526.11,"low":11514.03,"close":11516.69,"volume":3.493551,"closeTime":1602568799999},{"openTime":1602568800000,"open":11511.68,"high":11511.68,"low":11488.42,"close":11490.52,"volume":3.815037,"closeTime":1602569699999},{"openTime":1602569700000,"open":11487.15,"high":11496.82,"low":11480.44,"close":11496.82,"volume":3.584208,"closeTime":1602570599999},{"openTime":1602570600000,"open":11495.11,"high":11498.58,"low":11463.32,"close":11475.67,"volume":1.294842,"closeTime":1602571499999},{"openTime":1602571500000,"open":11474.17,"high":11485.6,"low":11474.17,"close":11485.6,"volume":0.729188,"closeTime":1602572399999},{"openTime":1602572400000,"open":11482.27,"high":11482.27,"low":11440.61,"close":11468.74,"volume":13.72191,"closeTime":1602573299999},{"openTime":1602573300000,"open":11471.75,"high":11471.76,"low":11430.22,"close":11449.63,"volume":6.579763,"closeTime":1602574199999},{"openTime":1602574200000,"open":11448.02,"high":11467.37,"low":11444.29,"close":11462.24,"volume":5.923686,"closeTime":1602575099999},{"openTime":1602575100000,"open":11458.57,"high":11460.66,"low":11453.16,"close":11455.54,"volume":4.334196,"closeTime":1602575999999},{"openTime":1602576000000,"open":11452.32,"high":11477.09,"low":11443.59,"close":11468.32,"volume":17.363138,"closeTime":1602576899999},{"openTime":1602576900000,"open":11467.99,"high":11470.76,"low":11448.87,"close":11463.77,"volume":14.011556,"closeTime":1602577799999},{"openTime":1602577800000,"open":11466.73,"high":11491.8,"low":11466.73,"close":11490.7,"volume":20.494064,"closeTime":1602578699999},{"openTime":1602578700000,"open":11486.2,"high":11490.61,"low":11480.66,"close":11490.61,"volume":5.167071,"closeTime":1602579599999},{"openTime":1602579600000,"open":11491.31,"high":11500,"low":11481.04,"close":11481.04,"volume":6.125389,"closeTime":1602580499999},{"openTime":1602580500000,"open":11481.81,"high":11486.88,"low":11470.07,"close":11483.08,"volume":7.26737,"closeTime":1602581399999},{"openTime":1602581400000,"open":11483.08,"high":11494.95,"low":11481.23,"close":11482.06,"volume":14.360049,"closeTime":1602582299999},{"openTime":1602582300000,"open":11480.92,"high":11482.28,"low":11466.44,"close":11473.46,"volume":4.286896,"closeTime":1602583199999},{"openTime":1602583200000,"open":11465.41,"high":11466.99,"low":11386.82,"close":11417.89,"volume":42.471086,"closeTime":1602584099999},{"openTime":1602584100000,"open":11426.26,"high":11526.98,"low":11426.01,"close":11520.15,"volume":17.680796,"closeTime":1602584999999},{"openTime":1602585000000,"open":11521.03,"high":11561.54,"low":11521.03,"close":11544.21,"volume":12.453082,"closeTime":1602585899999},{"openTime":1602585900000,"open":11537.54,"high":11543.18,"low":11519.9,"close":11519.9,"volume":1.349143,"closeTime":1602586799999},{"openTime":1602586800000,"open":11519.44,"high":11529.74,"low":11501.76,"close":11513.73,"volume":2.212924,"closeTime":1602587699999},{"openTime":1602587700000,"open":11514.56,"high":11524.31,"low":11504.49,"close":11514.46,"volume":3.927521,"closeTime":1602588599999},{"openTime":1602588600000,"open":11513.89,"high":11530.63,"low":11510.53,"close":11520.46,"volume":6.466337,"closeTime":1602589499999},{"openTime":1602589500000,"open":11519.77,"high":11519.77,"low":11468.14,"close":11490.46,"volume":14.801055,"closeTime":1602590399999},{"openTime":1602590400000,"open":11488.17,"high":11493.76,"low":11466.28,"close":11493.76,"volume":13.301696,"closeTime":1602591299999},{"openTime":1602591300000,"open":11499.72,"high":11507.01,"low":11486.84,"close":11489.1,"volume":1.8882,"closeTime":1602592199999},{"openTime":1602592200000,"open":11485.9,"high":11494.72,"low":11476.69,"close":11487.25,"volume":15.848541,"closeTime":1602593099999},{"openTime":1602593100000,"open":11480.24,"high":11480.24,"low":11422.99,"close":11456.4,"volume":17.433391,"closeTime":1602593999999},{"openTime":1602594000000,"open":11445.94,"high":11445.94,"low":11407.15,"close":11407.15,"volume":20.494193,"closeTime":1602594899999},{"openTime":1602594900000,"open":11407.15,"high":11444.37,"low":11393.63,"close":11426.41,"volume":10.025875,"closeTime":1602595799999},{"openTime":1602595800000,"open":11424.07,"high":11428.53,"low":11337.31,"close":11365.61,"volume":65.445757,"closeTime":1602596699999},{"openTime":1602596700000,"open":11365.38,"high":11382.21,"low":11320.43,"close":11354.8,"volume":20.887501,"closeTime":1602597599999},{"openTime":1602597600000,"open":11350.16,"high":11374.56,"low":11310.27,"close":11335.38,"volume":51.380706,"closeTime":1602598499999},{"openTime":1602598500000,"open":11321.44,"high":11380,"low":11310.95,"close":11370.12,"volume":30.569659,"closeTime":1602599399999},{"openTime":1602599400000,"open":11370.13,"high":11391.19,"low":11363.04,"close":11379.79,"volume":14.217653,"closeTime":1602600299999},{"openTime":1602600300000,"open":11380.25,"high":11394.46,"low":11368.31,"close":11394.46,"volume":2.933867,"closeTime":1602601199999},{"openTime":1602601200000,"open":11391.81,"high":11399.35,"low":11373.53,"close":11398.18,"volume":1.905886,"closeTime":1602602099999},{"openTime":1602602100000,"open":11398.44,"high":11420.46,"low":11376.94,"close":11390.18,"volume":6.207049,"closeTime":1602602999999},{"openTime":1602603000000,"open":11395.35,"high":11411.97,"low":11393.38,"close":11393.38,"volume":6.594152,"closeTime":1602603899999},{"openTime":1602603900000,"open":11391.78,"high":11401.67,"low":11378.36,"close":11387.01,"volume":13.926963,"closeTime":1602604799999},{"openTime":1602604800000,"open":11383.61,"high":11388.45,"low":11344.41,"close":11363.65,"volume":17.862333,"closeTime":1602605699999},{"openTime":1602605700000,"open":11363.51,"high":11393.44,"low":11363.51,"close":11386.65,"volume":7.884057,"closeTime":1602606599999},{"openTime":1602606600000,"open":11388.51,"high":11398.56,"low":11369.65,"close":11371.96,"volume":7.736696,"closeTime":1602607499999},{"openTime":1602607500000,"open":11370.5,"high":11399.95,"low":11366.14,"close":11398.17,"volume":11.14168,"closeTime":1602608399999},{"openTime":1602608400000,"open":11401.89,"high":11401.91,"low":11379.32,"close":11390.7,"volume":3.672639,"closeTime":1602609299999},{"openTime":1602609300000,"open":11390.7,"high":11401.23,"low":11385.19,"close":11388.16,"volume":1.592094,"closeTime":1602610199999},{"openTime":1602610200000,"open":11388.95,"high":11388.95,"low":11362.87,"close":11364.31,"volume":3.864801,"closeTime":1602611099999},{"openTime":1602611100000,"open":11364.47,"high":11381.08,"low":11356.95,"close":11357.26,"volume":21.296364,"closeTime":1602611999999},{"openTime":1602612000000,"open":11356.82,"high":11383.81,"low":11350.51,"close":11383.8,"volume":4.070032,"closeTime":1602612899999},{"openTime":1602612900000,"open":11383.81,"high":11403,"low":11383.81,"close":11400.02,"volume":20.879353,"closeTime":1602613799999},{"openTime":1602613800000,"open":11394.85,"high":11395.49,"low":11368.84,"close":11378.94,"volume":13.311611,"closeTime":1602614699999},{"openTime":1602614700000,"open":11380.3,"high":11386.75,"low":11358.38,"close":11384.32,"volume":11.584866,"closeTime":1602615599999},{"openTime":1602615600000,"open":11380.22,"high":11401.63,"low":11372.74,"close":11401.63,"volume":14.098731,"closeTime":1602616499999},{"openTime":1602616500000,"open":11402.96,"high":11420.09,"low":11402.1,"close":11420.09,"volume":10.751907,"closeTime":1602617399999},{"openTime":1602617400000,"open":11420.42,"high":11434.59,"low":11400.39,"close":11404.18,"volume":23.052673,"closeTime":1602618299999},{"openTime":1602618300000,"open":11406.19,"high":11410.52,"low":11390.71,"close":11390.71,"volume":15.654569,"closeTime":1602619199999},{"openTime":1602619200000,"open":11395.01,"high":11413.08,"low":11395.01,"close":11413.08,"volume":8.697284,"closeTime":1602620099999},{"openTime":1602620100000,"open":11416.03,"high":11430.49,"low":11407.57,"close":11427.35,"volume":7.481353,"closeTime":1602620999999},{"openTime":1602621000000,"open":11428.45,"high":11428.46,"low":11412.45,"close":11425.99,"volume":3.788843,"closeTime":1602621899999},{"openTime":1602621900000,"open":11425.64,"high":11432.44,"low":11422.81,"close":11430.47,"volume":6.425364,"closeTime":1602622799999},{"openTime":1602622800000,"open":11430.52,"high":11453.37,"low":11425.35,"close":11438.59,"volume":15.422413,"closeTime":1602623699999},{"openTime":1602623700000,"open":11440.27,"high":11465.91,"low":11440.27,"close":11452.2,"volume":8.517091,"closeTime":1602624599999},{"openTime":1602624600000,"open":11448.36,"high":11450.82,"low":11424.46,"close":11431,"volume":17.895274,"closeTime":1602625499999},{"openTime":1602625500000,"open":11431.41,"high":11462.38,"low":11431.4,"close":11450.15,"volume":8.161158,"closeTime":1602626399999},{"openTime":1602626400000,"open":11457.74,"high":11459.2,"low":11435.78,"close":11455.61,"volume":3.025678,"closeTime":1602627299999},{"openTime":1602627300000,"open":11455.24,"high":11455.88,"low":11431.5,"close":11442.25,"volume":8.533278,"closeTime":1602628199999},{"openTime":1602628200000,"open":11440.78,"high":11441.34,"low":11424.32,"close":11440.12,"volume":4.904927,"closeTime":1602629099999},{"openTime":1602629100000,"open":11441.43,"high":11450.05,"low":11432.8,"close":11443.45,"volume":6.913824,"closeTime":1602629999999},{"openTime":1602630000000,"open":11442,"high":11453.63,"low":11440.42,"close":11448.27,"volume":1.958366,"closeTime":1602630899999},{"openTime":1602630900000,"open":11447.53,"high":11454.79,"low":11433.14,"close":11433.14,"volume":1.451635,"closeTime":1602631799999},{"openTime":1602631800000,"open":11433.13,"high":11436.26,"low":11416.25,"close":11432.25,"volume":4.37793,"closeTime":1602632699999},{"openTime":1602632700000,"open":11432.71,"high":11433.4,"low":11422.28,"close":11424.23,"volume":2.838535,"closeTime":1602633599999},{"openTime":1602633600000,"open":11425.2,"high":11448.68,"low":11416.82,"close":11443.21,"volume":2.595829,"closeTime":1602634499999},{"openTime":1602634500000,"open":11443.6,"high":11461.18,"low":11441.98,"close":11454.47,"volume":2.911122,"closeTime":1602635399999},{"openTime":1602635400000,"open":11456.98,"high":11474.56,"low":11454.5,"close":11474.56,"volume":2.843929,"closeTime":1602636299999},{"openTime":1602636300000,"open":11469.77,"high":11489.41,"low":11466.98,"close":11482.1,"volume":3.577437,"closeTime":1602637199999},{"openTime":1602637200000,"open":11486.25,"high":11486.25,"low":11469.38,"close":11469.38,"volume":1.862932,"closeTime":1602638099999},{"openTime":1602638100000,"open":11474.49,"high":11476.67,"low":11443.4,"close":11447.53,"volume":2.905756,"closeTime":1602638999999},{"openTime":1602639000000,"open":11441.82,"high":11452.77,"low":11440.7,"close":11450.68,"volume":6.766301,"closeTime":1602639899999},{"openTime":1602639900000,"open":11453.31,"high":11453.81,"low":11445.39,"close":11453.81,"volume":2.288339,"closeTime":1602640799999},{"openTime":1602640800000,"open":11452.54,"high":11452.54,"low":11428.05,"close":11430.38,"volume":0.846733,"closeTime":1602641699999},{"openTime":1602641700000,"open":11433.32,"high":11450.45,"low":11433.32,"close":11446.28,"volume":5.228619,"closeTime":1602642599999},{"openTime":1602642600000,"open":11450.32,"high":11451.3,"low":11430.19,"close":11432.62,"volume":8.364872,"closeTime":1602643499999},{"openTime":1602643500000,"open":11432.7,"high":11437.02,"low":11423.03,"close":11437.02,"volume":12.877283,"closeTime":1602644399999},{"openTime":1602644400000,"open":11431.98,"high":11445.74,"low":11430.54,"close":11443.61,"volume":3.573672,"closeTime":1602645299999},{"openTime":1602645300000,"open":11443.61,"high":11452.05,"low":11436.74,"close":11436.74,"volume":5.538957,"closeTime":1602646199999},{"openTime":1602646200000,"open":11441.6,"high":11452.75,"low":11440,"close":11443.42,"volume":5.852763,"closeTime":1602647099999},{"openTime":1602647100000,"open":11447.4,"high":11454.38,"low":11393.7,"close":11401.07,"volume":12.472845,"closeTime":1602647999999},{"openTime":1602648000000,"open":11393.46,"high":11394.43,"low":11368.53,"close":11389.31,"volume":2.680688,"closeTime":1602648899999},{"openTime":1602648900000,"open":11390.12,"high":11420,"low":11378.97,"close":11418.55,"volume":2.101866,"closeTime":1602649799999},{"openTime":1602649800000,"open":11420,"high":11420,"low":11408.78,"close":11413,"volume":6.958452,"closeTime":1602650699999},{"openTime":1602650700000,"open":11409.42,"high":11412.89,"low":11397.23,"close":11397.88,"volume":4.936885,"closeTime":1602651599999},{"openTime":1602651600000,"open":11400.22,"high":11401.48,"low":11383.51,"close":11398.48,"volume":12.878499,"closeTime":1602652499999},{"openTime":1602652500000,"open":11399.05,"high":11411.13,"low":11398.3,"close":11404.82,"volume":13.16943,"closeTime":1602653399999},{"openTime":1602653400000,"open":11400.29,"high":11400.29,"low":11393.72,"close":11398.2,"volume":4.33234,"closeTime":1602654299999},{"openTime":1602654300000,"open":11398.2,"high":11419.99,"low":11398.2,"close":11415.81,"volume":9.956584,"closeTime":1602655199999},{"openTime":1602655200000,"open":11415.81,"high":11418.78,"low":11397.56,"close":11397.67,"volume":1.994664,"closeTime":1602656099999},{"openTime":1602656100000,"open":11398.66,"high":11410.87,"low":11397.22,"close":11410.87,"volume":8.367229,"closeTime":1602656999999},{"openTime":1602657000000,"open":11411.77,"high":11421.08,"low":11399.42,"close":11421.08,"volume":10.134532,"closeTime":1602657899999},{"openTime":1602657900000,"open":11419.93,"high":11426.51,"low":11417.45,"close":11426.49,"volume":9.436522,"closeTime":1602658799999},{"openTime":1602658800000,"open":11426.5,"high":11432.95,"low":11399.29,"close":11400.39,"volume":7.159755,"closeTime":1602659699999},{"openTime":1602659700000,"open":11392.55,"high":11405.75,"low":11387.66,"close":11402.89,"volume":6.699495,"closeTime":1602660599999},{"openTime":1602660600000,"open":11400.16,"high":11414.05,"low":11399.17,"close":11411.64,"volume":2.199817,"closeTime":1602661499999},{"openTime":1602661500000,"open":11414.04,"high":11419.11,"low":11411.05,"close":11419.11,"volume":3.3113,"closeTime":1602662399999},{"openTime":1602662400000,"open":11420,"high":11445,"low":11419.01,"close":11422.71,"volume":3.679012,"closeTime":1602663299999},{"openTime":1602663300000,"open":11424.33,"high":11430.22,"low":11419.79,"close":11426.78,"volume":1.697834,"closeTime":1602664199999},{"openTime":1602664200000,"open":11428.37,"high":11445.75,"low":11428.37,"close":11444,"volume":11.294642,"closeTime":1602665099999},{"openTime":1602665100000,"open":11444.69,"high":11453.11,"low":11438.51,"close":11440.62,"volume":3.986625,"closeTime":1602665999999},{"openTime":1602666000000,"open":11444.84,"high":11450.85,"low":11426.72,"close":11427.9,"volume":2.593567,"closeTime":1602666899999},{"openTime":1602666900000,"open":11427.9,"high":11440.6,"low":11427.9,"close":11432.11,"volume":0.341168,"closeTime":1602667799999},{"openTime":1602667800000,"open":11420.83,"high":11425.39,"low":11420,"close":11423.26,"volume":2.776966,"closeTime":1602668699999},{"openTime":1602668700000,"open":11420,"high":11423.7,"low":11406.54,"close":11422.68,"volume":2.631967,"closeTime":1602669599999},{"openTime":1602669600000,"open":11422.68,"high":11430.23,"low":11376.08,"close":11376.95,"volume":5.169723,"closeTime":1602670499999},{"openTime":1602670500000,"open":11378.28,"high":11407.27,"low":11378.08,"close":11397.27,"volume":5.584213,"closeTime":1602671399999},{"openTime":1602671400000,"open":11393.67,"high":11393.67,"low":11361.42,"close":11374.62,"volume":6.179854,"closeTime":1602672299999},{"openTime":1602672300000,"open":11373.48,"high":11388.1,"low":11367.02,"close":11382.62,"volume":1.689606,"closeTime":1602673199999},{"openTime":1602673200000,"open":11376.31,"high":11408.71,"low":11373.3,"close":11401.89,"volume":3.054615,"closeTime":1602674099999},{"openTime":1602674100000,"open":11403.57,"high":11420,"low":11393.45,"close":11411.69,"volume":6.09391,"closeTime":1602674999999},{"openTime":1602675000000,"open":11414.36,"high":11414.36,"low":11390,"close":11392.34,"volume":1.162772,"closeTime":1602675899999},{"openTime":1602675900000,"open":11401.05,"high":11401.05,"low":11370.33,"close":11370.34,"volume":5.719287,"closeTime":1602676799999},{"openTime":1602676800000,"open":11366.98,"high":11394.88,"low":11356.16,"close":11379.32,"volume":7.123681,"closeTime":1602677699999},{"openTime":1602677700000,"open":11381.81,"high":11408.57,"low":11381.81,"close":11400,"volume":8.087348,"closeTime":1602678599999},{"openTime":1602678600000,"open":11401.6,"high":11410.77,"low":11396.17,"close":11402.68,"volume":8.41891,"closeTime":1602679499999},{"openTime":1602679500000,"open":11402.51,"high":11410.01,"low":11394.85,"close":11409.05,"volume":6.054925,"closeTime":1602680399999},{"openTime":1602680400000,"open":11409.05,"high":11424.18,"low":11403.89,"close":11421.1,"volume":7.017995,"closeTime":1602681299999},{"openTime":1602681300000,"open":11421.86,"high":11424.77,"low":11410.96,"close":11412.4,"volume":4.140334,"closeTime":1602682199999},{"openTime":1602682200000,"open":11414.22,"high":11522.91,"low":11408.57,"close":11518.63,"volume":27.880857,"closeTime":1602683099999},{"openTime":1602683100000,"open":11515.86,"high":11556.87,"low":11512.41,"close":11535.19,"volume":21.993571,"closeTime":1602683999999},{"openTime":1602684000000,"open":11539.23,"high":11539.23,"low":11512.41,"close":11523.12,"volume":9.802081,"closeTime":1602684899999},{"openTime":1602684900000,"open":11522.6,"high":11523.18,"low":11377.42,"close":11390.14,"volume":52.331097,"closeTime":1602685799999},{"openTime":1602685800000,"open":11384.72,"high":11406.85,"low":11361.02,"close":11400,"volume":27.994938,"closeTime":1602686699999},{"openTime":1602686700000,"open":11400,"high":11414.42,"low":11382.46,"close":11391.98,"volume":18.903314,"closeTime":1602687599999},{"openTime":1602687600000,"open":11382.46,"high":11415.26,"low":11374.5,"close":11411,"volume":24.080744,"closeTime":1602688499999},{"openTime":1602688500000,"open":11411,"high":11411.82,"low":11393.56,"close":11398.24,"volume":17.944977,"closeTime":1602689399999},{"openTime":1602689400000,"open":11398.27,"high":11407.87,"low":11390.93,"close":11395.5,"volume":12.034898,"closeTime":1602690299999},{"openTime":1602690300000,"open":11390.03,"high":11390.03,"low":11290.53,"close":11323.93,"volume":49.908595,"closeTime":1602691199999},{"openTime":1602691200000,"open":11322.17,"high":11361.44,"low":11303.27,"close":11342.25,"volume":25.965511,"closeTime":1602692099999},{"openTime":1602692100000,"open":11343.77,"high":11362.41,"low":11330,"close":11359.87,"volume":18.949182,"closeTime":1602692999999},{"openTime":1602693000000,"open":11349.4,"high":11360,"low":11334.88,"close":11354.59,"volume":10.260078,"closeTime":1602693899999},{"openTime":1602693900000,"open":11349.13,"high":11350.29,"low":11336.76,"close":11346.42,"volume":8.984241,"closeTime":1602694799999},{"openTime":1602694800000,"open":11341.85,"high":11349.87,"low":11325.01,"close":11327.22,"volume":6.325542,"closeTime":1602695699999},{"openTime":1602695700000,"open":11327.92,"high":11350,"low":11327.92,"close":11342.07,"volume":7.462562,"closeTime":1602696599999},{"openTime":1602696600000,"open":11344.03,"high":11352.55,"low":11333.42,"close":11345.25,"volume":15.240257,"closeTime":1602697499999},{"openTime":1602697500000,"open":11345.43,"high":11354.58,"low":11341.11,"close":11342.44,"volume":6.063736,"closeTime":1602698399999},{"openTime":1602698400000,"open":11341.08,"high":11351.96,"low":11329.25,"close":11351.96,"volume":13.747326,"closeTime":1602699299999},{"openTime":1602699300000,"open":11351.97,"high":11356.33,"low":11331.46,"close":11339.6,"volume":4.900709,"closeTime":1602700199999},{"openTime":1602700200000,"open":11336.87,"high":11339.61,"low":11293.44,"close":11311.31,"volume":18.186142,"closeTime":1602701099999},{"openTime":1602701100000,"open":11315.93,"high":11350,"low":11308,"close":11338.81,"volume":16.203959,"closeTime":1602701999999},{"openTime":1602702000000,"open":11338.88,"high":11373.4,"low":11338.88,"close":11364.58,"volume":8.414076,"closeTime":1602702899999},{"openTime":1602702900000,"open":11364.33,"high":11370.65,"low":11351.25,"close":11351.79,"volume":10.222565,"closeTime":1602703799999},{"openTime":1602703800000,"open":11353.98,"high":11370.04,"low":11349.2,"close":11360.96,"volume":7.227384,"closeTime":1602704699999},{"openTime":1602704700000,"open":11358.66,"high":11361.89,"low":11345.12,"close":11345.12,"volume":6.666125,"closeTime":1602705599999},{"openTime":1602705600000,"open":11345.11,"high":11368.13,"low":11342.15,"close":11368.13,"volume":8.854708,"closeTime":1602706499999},{"openTime":1602706500000,"open":11368.13,"high":11382.27,"low":11362.38,"close":11382.11,"volume":18.795631,"closeTime":1602707399999},{"openTime":1602707400000,"open":11380.01,"high":11380.22,"low":11363.24,"close":11379.99,"volume":4.138984,"closeTime":1602708299999},{"openTime":1602708300000,"open":11378.12,"high":11394.43,"low":11378.12,"close":11386.8,"volume":8.395357,"closeTime":1602709199999},{"openTime":1602709200000,"open":11388.46,"high":11393.42,"low":11382.47,"close":11391.81,"volume":7.322908,"closeTime":1602710099999},{"openTime":1602710100000,"open":11394.42,"high":11412.47,"low":11392,"close":11392.1,"volume":12.03733,"closeTime":1602710999999},{"openTime":1602711000000,"open":11390.52,"high":11402.99,"low":11388.34,"close":11400,"volume":12.478692,"closeTime":1602711899999},{"openTime":1602711900000,"open":11398,"high":11399.05,"low":11374.45,"close":11377.57,"volume":53.150557,"closeTime":1602712799999},{"openTime":1602712800000,"open":11378.71,"high":11409.9,"low":11378.71,"close":11405.28,"volume":8.519775,"closeTime":1602713699999},{"openTime":1602713700000,"open":11404.77,"high":11416.13,"low":11398.18,"close":11398.19,"volume":5.690942,"closeTime":1602714599999},{"openTime":1602714600000,"open":11395.5,"high":11399.99,"low":11383.47,"close":11388.26,"volume":1.651088,"closeTime":1602715499999},{"openTime":1602715500000,"open":11385.79,"high":11405.39,"low":11382.19,"close":11403.01,"volume":4.711368,"closeTime":1602716399999},{"openTime":1602716400000,"open":11400.34,"high":11411.25,"low":11391.61,"close":11398.64,"volume":3.656795,"closeTime":1602717299999},{"openTime":1602717300000,"open":11392.77,"high":11402.26,"low":11384.71,"close":11402.26,"volume":1.702838,"closeTime":1602718199999},{"openTime":1602718200000,"open":11400.34,"high":11430.62,"low":11400.34,"close":11423.61,"volume":3.706783,"closeTime":1602719099999},{"openTime":1602719100000,"open":11425.6,"high":11438.75,"low":11417.48,"close":11420.11,"volume":3.071977,"closeTime":1602719999999},{"openTime":1602720000000,"open":11424.59,"high":11428.93,"low":11402.17,"close":11424.42,"volume":6.156567,"closeTime":1602720899999},{"openTime":1602720900000,"open":11421.61,"high":11421.61,"low":11404.53,"close":11407.77,"volume":6.32956,"closeTime":1602721799999},{"openTime":1602721800000,"open":11401.89,"high":11406.81,"low":11395.1,"close":11403.88,"volume":4.999607,"closeTime":1602722699999},{"openTime":1602722700000,"open":11402.74,"high":11402.74,"low":11393.94,"close":11394.35,"volume":13.23108,"closeTime":1602723599999},{"openTime":1602723600000,"open":11398.96,"high":11407.82,"low":11386.83,"close":11407.82,"volume":3.650813,"closeTime":1602724499999},{"openTime":1602724500000,"open":11408.4,"high":11420.63,"low":11380.69,"close":11386.85,"volume":4.598379,"closeTime":1602725399999},{"openTime":1602725400000,"open":11385.58,"high":11389.34,"low":11380.79,"close":11389.34,"volume":2.934488,"closeTime":1602726299999},{"openTime":1602726300000,"open":11381.87,"high":11397.5,"low":11380.71,"close":11397.5,"volume":5.212804,"closeTime":1602727199999},{"openTime":1602727200000,"open":11397.76,"high":11402.92,"low":11391.09,"close":11398.45,"volume":1.877391,"closeTime":1602728099999},{"openTime":1602728100000,"open":11395.18,"high":11395.18,"low":11375.04,"close":11388.5,"volume":1.030079,"closeTime":1602728999999},{"openTime":1602729000000,"open":11388.5,"high":11396.95,"low":11376.96,"close":11396.95,"volume":4.420738,"closeTime":1602729899999},{"openTime":1602729900000,"open":11396.09,"high":11408.67,"low":11365.64,"close":11367.69,"volume":5.912243,"closeTime":1602730799999},{"openTime":1602730800000,"open":11366.67,"high":11373.99,"low":11364.58,"close":11369.41,"volume":2.690389,"closeTime":1602731699999},{"openTime":1602731700000,"open":11375.7,"high":11381.92,"low":11375.44,"close":11381,"volume":7.954457,"closeTime":1602732599999},{"openTime":1602732600000,"open":11380.25,"high":11387.74,"low":11370.4,"close":11382.88,"volume":2.334723,"closeTime":1602733499999},{"openTime":1602733500000,"open":11379.88,"high":11383.85,"low":11377.38,"close":11383.85,"volume":3.698065,"closeTime":1602734399999},{"openTime":1602734400000,"open":11383.85,"high":11392,"low":11379.35,"close":11379.35,"volume":1.933634,"closeTime":1602735299999},{"openTime":1602735300000,"open":11373.97,"high":11389,"low":11373.96,"close":11388.19,"volume":7.176684,"closeTime":1602736199999},{"openTime":1602736200000,"open":11388.19,"high":11408.03,"low":11388.19,"close":11401.99,"volume":3.958454,"closeTime":1602737099999},{"openTime":1602737100000,"open":11405.23,"high":11408.21,"low":11400.5,"close":11400.5,"volume":5.14613,"closeTime":1602737999999},{"openTime":1602738000000,"open":11398.27,"high":11406.22,"low":11394.65,"close":11397.13,"volume":1.221658,"closeTime":1602738899999},{"openTime":1602738900000,"open":11397.13,"high":11397.13,"low":11383.01,"close":11384.68,"volume":4.929799,"closeTime":1602739799999},{"openTime":1602739800000,"open":11384.74,"high":11405.75,"low":11376.46,"close":11401.94,"volume":17.362055,"closeTime":1602740699999},{"openTime":1602740700000,"open":11404.03,"high":11415.79,"low":11400.76,"close":11410.79,"volume":0.73221,"closeTime":1602741599999},{"openTime":1602741600000,"open":11408.09,"high":11408.09,"low":11386.7,"close":11391.31,"volume":1.663936,"closeTime":1602742499999},{"openTime":1602742500000,"open":11397.67,"high":11403.7,"low":11397.06,"close":11399.35,"volume":6.752198,"closeTime":1602743399999},{"openTime":1602743400000,"open":11400.83,"high":11429.92,"low":11400.83,"close":11412.65,"volume":24.958225,"closeTime":1602744299999},{"openTime":1602744300000,"open":11415.84,"high":11416.79,"low":11401.34,"close":11401.85,"volume":6.791728,"closeTime":1602745199999},{"openTime":1602745200000,"open":11405.14,"high":11411.36,"low":11388.68,"close":11392.03,"volume":12.642696,"closeTime":1602746099999},{"openTime":1602746100000,"open":11390,"high":11390,"low":11383.59,"close":11389.63,"volume":9.366561,"closeTime":1602746999999},{"openTime":1602747000000,"open":11389.62,"high":11390.59,"low":11387.76,"close":11389.85,"volume":8.097868,"closeTime":1602747899999},{"openTime":1602747900000,"open":11389.85,"high":11405.99,"low":11389.85,"close":11402.17,"volume":11.895208,"closeTime":1602748799999},{"openTime":1602748800000,"open":11402.18,"high":11409.75,"low":11382.31,"close":11389.27,"volume":4.966312,"closeTime":1602749699999},{"openTime":1602749700000,"open":11389.49,"high":11389.7,"low":11367.6,"close":11367.87,"volume":18.863983,"closeTime":1602750599999},{"openTime":1602750600000,"open":11363.63,"high":11376.02,"low":11341.8,"close":11347.57,"volume":23.579766,"closeTime":1602751499999},{"openTime":1602751500000,"open":11345.56,"high":11364.5,"low":11338.21,"close":11346.44,"volume":22.020368,"closeTime":1602752399999},{"openTime":1602752400000,"open":11344.08,"high":11350.88,"low":11325.22,"close":11336,"volume":18.928224,"closeTime":1602753299999},{"openTime":1602753300000,"open":11337.59,"high":11346.94,"low":11306.68,"close":11333.26,"volume":27.503805,"closeTime":1602754199999},{"openTime":1602754200000,"open":11332.76,"high":11332.76,"low":11293.93,"close":11299.72,"volume":26.483799,"closeTime":1602755099999},{"openTime":1602755100000,"open":11293.93,"high":11331.64,"low":11260.28,"close":11315.99,"volume":85.453309,"closeTime":1602755999999},{"openTime":1602756000000,"open":11316.02,"high":11344.24,"low":11314.59,"close":11335.46,"volume":15.040291,"closeTime":1602756899999},{"openTime":1602756900000,"open":11334.94,"high":11338.16,"low":11305.62,"close":11322.06,"volume":5.835206,"closeTime":1602757799999},{"openTime":1602757800000,"open":11325.87,"high":11325.87,"low":11311.6,"close":11324.63,"volume":10.055362,"closeTime":1602758699999},{"openTime":1602758700000,"open":11324.64,"high":11336.58,"low":11317.91,"close":11334.59,"volume":1.367074,"closeTime":1602759599999},{"openTime":1602759600000,"open":11337.2,"high":11340.56,"low":11317.71,"close":11321.35,"volume":9.297904,"closeTime":1602760499999},{"openTime":1602760500000,"open":11318.28,"high":11337.98,"low":11318.28,"close":11337.98,"volume":1.180643,"closeTime":1602761399999},{"openTime":1602761400000,"open":11336.09,"high":11341.7,"low":11331.25,"close":11331.87,"volume":3.883614,"closeTime":1602762299999},{"openTime":1602762300000,"open":11328,"high":11329.37,"low":11309.42,"close":11317.39,"volume":15.260878,"closeTime":1602763199999},{"openTime":1602763200000,"open":11315,"high":11323.61,"low":11294.69,"close":11304.06,"volume":41.979869,"closeTime":1602764099999},{"openTime":1602764100000,"open":11298.35,"high":11389,"low":11281.38,"close":11380.7,"volume":34.306094,"closeTime":1602764999999},{"openTime":1602765000000,"open":11380.2,"high":11399.82,"low":11359.83,"close":11385.23,"volume":21.927635,"closeTime":1602765899999},{"openTime":1602765900000,"open":11381.78,"high":11395.84,"low":11376.39,"close":11378.3,"volume":7.099015,"closeTime":1602766799999},{"openTime":1602766800000,"open":11378.3,"high":11401.34,"low":11375.52,"close":11377.67,"volume":2.996397,"closeTime":1602767699999},{"openTime":1602767700000,"open":11370,"high":11383.7,"low":11366.19,"close":11366.19,"volume":4.52769,"closeTime":1602768599999},{"openTime":1602768600000,"open":11363.23,"high":11393.46,"low":11361.7,"close":11393.46,"volume":5.101031,"closeTime":1602769499999},{"openTime":1602769500000,"open":11394.03,"high":11422.19,"low":11388.11,"close":11407.78,"volume":6.018622,"closeTime":1602770399999},{"openTime":1602770400000,"open":11410,"high":11410,"low":11379.18,"close":11388.19,"volume":22.591859,"closeTime":1602771299999},{"openTime":1602771300000,"open":11385.35,"high":11401.17,"low":11385.35,"close":11390.71,"volume":4.182873,"closeTime":1602772199999},{"openTime":1602772200000,"open":11387.21,"high":11391.47,"low":11369.5,"close":11378.79,"volume":9.101375,"closeTime":1602773099999},{"openTime":1602773100000,"open":11374.68,"high":11390.15,"low":11374.68,"close":11387.99,"volume":4.14162,"closeTime":1602773999999},{"openTime":1602774000000,"open":11389.96,"high":11403.27,"low":11378.92,"close":11400.72,"volume":12.874261,"closeTime":1602774899999},{"openTime":1602774900000,"open":11402,"high":11414.66,"low":11395,"close":11395.6,"volume":25.955245,"closeTime":1602775799999},{"openTime":1602775800000,"open":11396.19,"high":11399.79,"low":11384.59,"close":11391.4,"volume":9.794289,"closeTime":1602776699999},{"openTime":1602776700000,"open":11391.44,"high":11418.7,"low":11389.61,"close":11400.6,"volume":14.862888,"closeTime":1602777599999},{"openTime":1602777600000,"open":11403.9,"high":11407.95,"low":11394.04,"close":11407.95,"volume":5.140354,"closeTime":1602778499999},{"openTime":1602778500000,"open":11404.87,"high":11478.46,"low":11402.64,"close":11451.96,"volume":44.155978,"closeTime":1602779399999},{"openTime":1602779400000,"open":11452.19,"high":11455.74,"low":11364.53,"close":11381.43,"volume":13.712433,"closeTime":1602780299999},{"openTime":1602780300000,"open":11378.53,"high":11389.9,"low":11373.67,"close":11385.53,"volume":10.912181,"closeTime":1602781199999},{"openTime":1602781200000,"open":11385.53,"high":11420,"low":11385.53,"close":11420,"volume":24.260841,"closeTime":1602782099999},{"openTime":1602782100000,"open":11423.36,"high":11438.01,"low":11412.87,"close":11433.42,"volume":8.666163,"closeTime":1602782999999},{"openTime":1602783000000,"open":11432.63,"high":11458.75,"low":11429.71,"close":11451.75,"volume":15.742607,"closeTime":1602783899999},{"openTime":1602783900000,"open":11459.89,"high":11486.74,"low":11450,"close":11468,"volume":26.487974,"closeTime":1602784799999},{"openTime":1602784800000,"open":11471.8,"high":11481.47,"low":11457.63,"close":11480.45,"volume":6.79728,"closeTime":1602785699999},{"openTime":1602785700000,"open":11482.3,"high":11513.04,"low":11454.81,"close":11461.5,"volume":24.283191,"closeTime":1602786599999},{"openTime":1602786600000,"open":11462.33,"high":11484.05,"low":11461.61,"close":11481.19,"volume":9.430203,"closeTime":1602787499999},{"openTime":1602787500000,"open":11482.77,"high":11490.33,"low":11473.09,"close":11473.35,"volume":9.307524,"closeTime":1602788399999},{"openTime":1602788400000,"open":11475.69,"high":11543,"low":11475.69,"close":11509.63,"volume":17.765096,"closeTime":1602789299999},{"openTime":1602789300000,"open":11512.63,"high":11523.04,"low":11473.6,"close":11517.66,"volume":13.696602,"closeTime":1602790199999},{"openTime":1602790200000,"open":11527.15,"high":11538,"low":11508.56,"close":11523.1,"volume":10.939728,"closeTime":1602791099999},{"openTime":1602791100000,"open":11523.78,"high":11534.53,"low":11515.45,"close":11526.89,"volume":19.551789,"closeTime":1602791999999},{"openTime":1602792000000,"open":11526.89,"high":11623,"low":11524.44,"close":11564.37,"volume":73.157518,"closeTime":1602792899999},{"openTime":1602792900000,"open":11567.1,"high":11573.13,"low":11537.22,"close":11541.94,"volume":11.119261,"closeTime":1602793799999},{"openTime":1602793800000,"open":11543.18,"high":11555.32,"low":11532.99,"close":11544.05,"volume":6.969637,"closeTime":1602794699999},{"openTime":1602794700000,"open":11544.89,"high":11547.1,"low":11529.29,"close":11545.36,"volume":5.849705,"closeTime":1602795599999},{"openTime":1602795600000,"open":11547.99,"high":11548,"low":11438.2,"close":11516.8,"volume":42.214069,"closeTime":1602796499999},{"openTime":1602796500000,"open":11516.8,"high":11527.45,"low":11504.14,"close":11507.33,"volume":7.954949,"closeTime":1602797399999},{"openTime":1602797400000,"open":11507.33,"high":11530.29,"low":11499.67,"close":11502.84,"volume":10.497526,"closeTime":1602798299999},{"openTime":1602798300000,"open":11499.28,"high":11526.44,"low":11491.02,"close":11505,"volume":11.00114,"closeTime":1602799199999},{"openTime":1602799200000,"open":11509.27,"high":11519.42,"low":11503.2,"close":11508.05,"volume":1.919369,"closeTime":1602800099999},{"openTime":1602800100000,"open":11503.91,"high":11521.97,"low":11496.71,"close":11516.48,"volume":4.889046,"closeTime":1602800999999},{"openTime":1602801000000,"open":11512.14,"high":11517.06,"low":11500,"close":11504.66,"volume":2.193352,"closeTime":1602801899999},{"openTime":1602801900000,"open":11505.81,"high":11505.81,"low":11480.27,"close":11486.54,"volume":6.429841,"closeTime":1602802799999},{"openTime":1602802800000,"open":11486.04,"high":11509.99,"low":11476.68,"close":11503.27,"volume":3.534194,"closeTime":1602803699999},{"openTime":1602803700000,"open":11500.33,"high":11510.9,"low":11488.58,"close":11507.08,"volume":3.88138,"closeTime":1602804599999},{"openTime":1602804600000,"open":11504.47,"high":11504.47,"low":11494.14,"close":11497.74,"volume":1.634305,"closeTime":1602805499999},{"openTime":1602805500000,"open":11492.53,"high":11511.37,"low":11490.22,"close":11511.37,"volume":4.403092,"closeTime":1602806399999},{"openTime":1602806400000,"open":11511.36,"high":11511.38,"low":11480.6,"close":11487.59,"volume":4.517979,"closeTime":1602807299999},{"openTime":1602807300000,"open":11480,"high":11501.45,"low":11480,"close":11501.45,"volume":3.919885,"closeTime":1602808199999},{"openTime":1602808200000,"open":11499.06,"high":11506.92,"low":11497.62,"close":11506.92,"volume":0.917918,"closeTime":1602809099999},{"openTime":1602809100000,"open":11506.8,"high":11515.79,"low":11504.13,"close":11512.89,"volume":1.872242,"closeTime":1602809999999},{"openTime":1602810000000,"open":11510.33,"high":11540.04,"low":11510.16,"close":11539.03,"volume":2.637093,"closeTime":1602810899999},{"openTime":1602810900000,"open":11534.84,"high":11547.32,"low":11530.74,"close":11539.51,"volume":2.188743,"closeTime":1602811799999},{"openTime":1602811800000,"open":11537.4,"high":11544.67,"low":11531.79,"close":11541.54,"volume":2.838578,"closeTime":1602812699999},{"openTime":1602812700000,"open":11543.05,"high":11545.15,"low":11529.4,"close":11531.5,"volume":1.481993,"closeTime":1602813599999},{"openTime":1602813600000,"open":11536.03,"high":11539.53,"low":11519.9,"close":11521.39,"volume":22.077703,"closeTime":1602814499999},{"openTime":1602814500000,"open":11522.39,"high":11531.89,"low":11522.16,"close":11531.2,"volume":1.348378,"closeTime":1602815399999},{"openTime":1602815400000,"open":11527.88,"high":11536.43,"low":11525.01,"close":11526.74,"volume":1.620149,"closeTime":1602816299999},{"openTime":1602816300000,"open":11528.77,"high":11539.34,"low":11525.91,"close":11525.91,"volume":7.104739,"closeTime":1602817199999},{"openTime":1602817200000,"open":11526.65,"high":11538.33,"low":11522.57,"close":11522.58,"volume":2.021778,"closeTime":1602818099999},{"openTime":1602818100000,"open":11522.73,"high":11522.73,"low":11498.77,"close":11498.77,"volume":13.150013,"closeTime":1602818999999},{"openTime":1602819000000,"open":11497.54,"high":11506.72,"low":11491.01,"close":11501.37,"volume":15.873291,"closeTime":1602819899999},{"openTime":1602819900000,"open":11500.79,"high":11512.14,"low":11498.75,"close":11511.85,"volume":3.570376,"closeTime":1602820799999},{"openTime":1602820800000,"open":11511.9,"high":11513.54,"low":11300,"close":11359.68,"volume":68.181408,"closeTime":1602821699999},{"openTime":1602821700000,"open":11357.92,"high":11372.55,"low":11190,"close":11265.78,"volume":121.228521,"closeTime":1602822599999},{"openTime":1602822600000,"open":11263.6,"high":11302.4,"low":11253.98,"close":11295.81,"volume":23.812486,"closeTime":1602823499999},{"openTime":1602823500000,"open":11293.6,"high":11293.6,"low":11257.12,"close":11274.12,"volume":28.687569,"closeTime":1602824399999},{"openTime":1602824400000,"open":11278.6,"high":11360,"low":11274.89,"close":11334.65,"volume":102.547842,"closeTime":1602825299999},{"openTime":1602825300000,"open":11333.22,"high":11353.09,"low":11321.48,"close":11322.51,"volume":3.895394,"closeTime":1602826199999},{"openTime":1602826200000,"open":11324.83,"high":11364.62,"low":11313.17,"close":11359.8,"volume":3.978165,"closeTime":1602827099999},{"openTime":1602827100000,"open":11361.82,"high":11361.82,"low":11339.94,"close":11351.96,"volume":0.96683,"closeTime":1602827999999},{"openTime":1602828000000,"open":11348.52,"high":11348.52,"low":11327.88,"close":11337.71,"volume":6.216126,"closeTime":1602828899999},{"openTime":1602828900000,"open":11345.8,"high":11360.83,"low":11344.51,"close":11349.19,"volume":1.950386,"closeTime":1602829799999},{"openTime":1602829800000,"open":11344.52,"high":11345.16,"low":11325.12,"close":11325.96,"volume":3.115943,"closeTime":1602830699999},{"openTime":1602830700000,"open":11330.1,"high":11334.95,"low":11311,"close":11330.95,"volume":12.603665,"closeTime":1602831599999},{"openTime":1602831600000,"open":11336.61,"high":11343.04,"low":11330.08,"close":11337.36,"volume":5.949577,"closeTime":1602832499999},{"openTime":1602832500000,"open":11341.39,"high":11342.31,"low":11325.22,"close":11339.5,"volume":5.72441,"closeTime":1602833399999},{"openTime":1602833400000,"open":11337.91,"high":11344.23,"low":11331.06,"close":11331.06,"volume":1.467684,"closeTime":1602834299999},{"openTime":1602834300000,"open":11331.06,"high":11331.06,"low":11314.07,"close":11314.08,"volume":12.586695,"closeTime":1602835199999},{"openTime":1602835200000,"open":11316.62,"high":11348.99,"low":11315.43,"close":11348.99,"volume":6.785862,"closeTime":1602836099999},{"openTime":1602836100000,"open":11343.83,"high":11343.83,"low":11266.41,"close":11327.8,"volume":11.86972,"closeTime":1602836999999},{"openTime":1602837000000,"open":11326.43,"high":11326.9,"low":11314.87,"close":11326.9,"volume":3.378591,"closeTime":1602837899999},{"openTime":1602837900000,"open":11324.8,"high":11324.8,"low":11307.62,"close":11310,"volume":17.869595,"closeTime":1602838799999},{"openTime":1602838800000,"open":11309.66,"high":11309.66,"low":11245.35,"close":11250.29,"volume":26.204763,"closeTime":1602839699999},{"openTime":1602839700000,"open":11244.58,"high":11286.09,"low":11211.11,"close":11264.15,"volume":26.577575,"closeTime":1602840599999},{"openTime":1602840600000,"open":11269.84,"high":11288.15,"low":11259.15,"close":11274.16,"volume":8.539361,"closeTime":1602841499999},{"openTime":1602841500000,"open":11275.36,"high":11275.36,"low":11227.39,"close":11249.38,"volume":46.173391,"closeTime":1602842399999},{"openTime":1602842400000,"open":11252.66,"high":11295.79,"low":11251.96,"close":11276.93,"volume":3.179713,"closeTime":1602843299999},{"openTime":1602843300000,"open":11274.65,"high":11296.56,"low":11272,"close":11288.4,"volume":2.489552,"closeTime":1602844199999},{"openTime":1602844200000,"open":11292.84,"high":11333.59,"low":11292.84,"close":11320.27,"volume":11.525177,"closeTime":1602845099999},{"openTime":1602845100000,"open":11319.01,"high":11325.6,"low":11302.97,"close":11308.93,"volume":5.991459,"closeTime":1602845999999},{"openTime":1602846000000,"open":11308.27,"high":11327.13,"low":11304.5,"close":11307.35,"volume":7.3155,"closeTime":1602846899999},{"openTime":1602846900000,"open":11315.65,"high":11347.04,"low":11315.65,"close":11328.5,"volume":15.967162,"closeTime":1602847799999},{"openTime":1602847800000,"open":11324.51,"high":11332.49,"low":11313,"close":11318.31,"volume":4.98118,"closeTime":1602848699999},{"openTime":1602848700000,"open":11318.31,"high":11401.17,"low":11306.71,"close":11370.91,"volume":22.611549,"closeTime":1602849599999},{"openTime":1602849600000,"open":11375.73,"high":11375.73,"low":11349.15,"close":11355.81,"volume":3.964888,"closeTime":1602850499999},{"openTime":1602850500000,"open":11355.81,"high":11377.2,"low":11352.11,"close":11373.25,"volume":2.209211,"closeTime":1602851399999},{"openTime":1602851400000,"open":11373.44,"high":11373.44,"low":11359.42,"close":11370.7,"volume":3.21349,"closeTime":1602852299999},{"openTime":1602852300000,"open":11368.24,"high":11398.66,"low":11361.73,"close":11376.06,"volume":12.741373,"closeTime":1602853199999},{"openTime":1602853200000,"open":11376.14,"high":11386.62,"low":11351.74,"close":11356.04,"volume":21.807499,"closeTime":1602854099999},{"openTime":1602854100000,"open":11362.72,"high":11374.54,"low":11361.8,"close":11366.91,"volume":12.986841,"closeTime":1602854999999},{"openTime":1602855000000,"open":11363.86,"high":11364.33,"low":11342.26,"close":11351,"volume":20.521103,"closeTime":1602855899999},{"openTime":1602855900000,"open":11350.56,"high":11360.97,"low":11336.1,"close":11358.88,"volume":34.698906,"closeTime":1602856799999},{"openTime":1602856800000,"open":11357.28,"high":11371.33,"low":11354.21,"close":11363.98,"volume":7.32483,"closeTime":1602857699999},{"openTime":1602857700000,"open":11360.97,"high":11391.74,"low":11356.7,"close":11387.58,"volume":10.310899,"closeTime":1602858599999},{"openTime":1602858600000,"open":11387.59,"high":11387.59,"low":11335.16,"close":11342.72,"volume":15.178959,"closeTime":1602859499999},{"openTime":1602859500000,"open":11343.2,"high":11344.12,"low":11319.43,"close":11334.64,"volume":17.877135,"closeTime":1602860399999},{"openTime":1602860400000,"open":11328.47,"high":11344.13,"low":11320.18,"close":11339.69,"volume":16.010917,"closeTime":1602861299999},{"openTime":1602861300000,"open":11339.15,"high":11339.15,"low":11284.08,"close":11316.8,"volume":25.589209,"closeTime":1602862199999},{"openTime":1602862200000,"open":11310.78,"high":11330,"low":11310.78,"close":11324.86,"volume":6.136183,"closeTime":1602863099999},{"openTime":1602863100000,"open":11323.21,"high":11336.19,"low":11314.11,"close":11336.19,"volume":9.841186,"closeTime":1602863999999},{"openTime":1602864000000,"open":11333.39,"high":11337.02,"low":11316.92,"close":11337.02,"volume":10.773648,"closeTime":1602864899999},{"openTime":1602864900000,"open":11341.34,"high":11355.25,"low":11339.17,"close":11344.71,"volume":9.324463,"closeTime":1602865799999},{"openTime":1602865800000,"open":11344.12,"high":11350.26,"low":11331.86,"close":11331.86,"volume":6.604771,"closeTime":1602866699999},{"openTime":1602866700000,"open":11334.44,"high":11351.24,"low":11334.44,"close":11348.3,"volume":4.394419,"closeTime":1602867599999},{"openTime":1602867600000,"open":11351.87,"high":11360.59,"low":11339.63,"close":11344.22,"volume":4.179264,"closeTime":1602868499999},{"openTime":1602868500000,"open":11340.63,"high":11353.74,"low":11329.35,"close":11353.74,"volume":9.902888,"closeTime":1602869399999},{"openTime":1602869400000,"open":11348.26,"high":11348.26,"low":11320.61,"close":11329.03,"volume":2.966761,"closeTime":1602870299999},{"openTime":1602870300000,"open":11334.4,"high":11346.5,"low":11319.63,"close":11338.63,"volume":9.539365,"closeTime":1602871199999},{"openTime":1602871200000,"open":11345.75,"high":11369.25,"low":11325.71,"close":11367.17,"volume":10.088249,"closeTime":1602872099999},{"openTime":1602872100000,"open":11364.81,"high":11370.05,"low":11354.67,"close":11365.42,"volume":8.45974,"closeTime":1602872999999},{"openTime":1602873000000,"open":11364.57,"high":11372.22,"low":11362,"close":11369.47,"volume":4.411405,"closeTime":1602873899999},{"openTime":1602873900000,"open":11372.37,"high":11374.47,"low":11359.96,"close":11374.47,"volume":4.374926,"closeTime":1602874799999},{"openTime":1602874800000,"open":11368.13,"high":11368.13,"low":11342.41,"close":11347.83,"volume":2.624115,"closeTime":1602875699999},{"openTime":1602875700000,"open":11353.2,"high":11359.5,"low":11347.42,"close":11355.75,"volume":4.101905,"closeTime":1602876599999},{"openTime":1602876600000,"open":11348.35,"high":11361.84,"low":11340.71,"close":11340.71,"volume":8.719681,"closeTime":1602877499999},{"openTime":1602877500000,"open":11355.47,"high":11355.48,"low":11316.25,"close":11316.25,"volume":11.880202,"closeTime":1602878399999},{"openTime":1602878400000,"open":11316.66,"high":11320.13,"low":11283.64,"close":11306.43,"volume":41.920943,"closeTime":1602879299999},{"openTime":1602879300000,"open":11306.8,"high":11308.02,"low":11284.89,"close":11299.62,"volume":13.971406,"closeTime":1602880199999},{"openTime":1602880200000,"open":11297.27,"high":11311.89,"low":11292.52,"close":11302.73,"volume":10.50074,"closeTime":1602881099999},{"openTime":1602881100000,"open":11301.83,"high":11314.66,"low":11293.44,"close":11314.66,"volume":13.794608,"closeTime":1602881999999},{"openTime":1602882000000,"open":11321.8,"high":11325.5,"low":11311.86,"close":11319.73,"volume":7.665008,"closeTime":1602882899999},{"openTime":1602882900000,"open":11321.34,"high":11323.19,"low":11298.8,"close":11319.78,"volume":17.681828,"closeTime":1602883799999},{"openTime":1602883800000,"open":11317.47,"high":11332.65,"low":11317.47,"close":11332.65,"volume":3.276841,"closeTime":1602884699999},{"openTime":1602884700000,"open":11333.86,"high":11346.49,"low":11329.54,"close":11340.28,"volume":1.703503,"closeTime":1602885599999},{"openTime":1602885600000,"open":11341.78,"high":11352.5,"low":11325.21,"close":11336,"volume":16.358935,"closeTime":1602886499999},{"openTime":1602886500000,"open":11336,"high":11354.51,"low":11336,"close":11347.56,"volume":2.049995,"closeTime":1602887399999},{"openTime":1602887400000,"open":11350.83,"high":11353.75,"low":11341.02,"close":11351.09,"volume":3.890418,"closeTime":1602888299999},{"openTime":1602888300000,"open":11347.66,"high":11353.06,"low":11344.03,"close":11350,"volume":10.455915,"closeTime":1602889199999},{"openTime":1602889200000,"open":11355.01,"high":11355.61,"low":11341.61,"close":11349.74,"volume":3.294337,"closeTime":1602890099999},{"openTime":1602890100000,"open":11352.28,"high":11352.28,"low":11321.67,"close":11330.98,"volume":3.297582,"closeTime":1602890999999},{"openTime":1602891000000,"open":11330.98,"high":11349.32,"low":11330.98,"close":11341.16,"volume":3.23167,"closeTime":1602891899999},{"openTime":1602891900000,"open":11338.31,"high":11338.31,"low":11309.38,"close":11327.55,"volume":5.324717,"closeTime":1602892799999},{"openTime":1602892800000,"open":11329.21,"high":11334.07,"low":11283.68,"close":11300.19,"volume":12.47054,"closeTime":1602893699999},{"openTime":1602893700000,"open":11303.5,"high":11318.93,"low":11296.66,"close":11296.73,"volume":3.504883,"closeTime":1602894599999},{"openTime":1602894600000,"open":11296.73,"high":11301.15,"low":11274.27,"close":11290.09,"volume":8.10023,"closeTime":1602895499999},{"openTime":1602895500000,"open":11292.4,"high":11306.5,"low":11284.27,"close":11306.5,"volume":2.320253,"closeTime":1602896399999},{"openTime":1602896400000,"open":11305.21,"high":11312.21,"low":11298.68,"close":11310.41,"volume":0.849506,"closeTime":1602897299999},{"openTime":1602897300000,"open":11310.66,"high":11330.81,"low":11310.66,"close":11326.92,"volume":7.983156,"closeTime":1602898199999},{"openTime":1602898200000,"open":11330.79,"high":11338.61,"low":11315.7,"close":11338.61,"volume":1.127818,"closeTime":1602899099999},{"openTime":1602899100000,"open":11335.91,"high":11352.15,"low":11334.07,"close":11336.03,"volume":1.285713,"closeTime":1602899999999},{"openTime":1602900000000,"open":11336.74,"high":11350.96,"low":11327.19,"close":11327.94,"volume":2.902802,"closeTime":1602900899999},{"openTime":1602900900000,"open":11337.29,"high":11353.88,"low":11328.84,"close":11348.26,"volume":2.005326,"closeTime":1602901799999},{"openTime":1602901800000,"open":11353.91,"high":11356.31,"low":11344.29,"close":11348.05,"volume":2.760038,"closeTime":1602902699999},{"openTime":1602902700000,"open":11343,"high":11352.39,"low":11339.64,"close":11352.39,"volume":1.360374,"closeTime":1602903599999},{"openTime":1602903600000,"open":11353.18,"high":11353.29,"low":11330.98,"close":11337.04,"volume":1.872609,"closeTime":1602904499999},{"openTime":1602904500000,"open":11342.32,"high":11350.41,"low":11335.54,"close":11336,"volume":4.792739,"closeTime":1602905399999},{"openTime":1602905400000,"open":11340,"high":11353.44,"low":11340,"close":11352.1,"volume":3.082891,"closeTime":1602906299999},{"openTime":1602906300000,"open":11357.48,"high":11367.7,"low":11357.48,"close":11367.7,"volume":2.284944,"closeTime":1602907199999},{"openTime":1602907200000,"open":11369.24,"high":11369.43,"low":11358.37,"close":11359.07,"volume":1.850111,"closeTime":1602908099999},{"openTime":1602908100000,"open":11359.25,"high":11361.36,"low":11355.14,"close":11357.18,"volume":1.473716,"closeTime":1602908999999},{"openTime":1602909000000,"open":11354.09,"high":11362.57,"low":11346.86,"close":11346.86,"volume":1.220316,"closeTime":1602909899999},{"openTime":1602909900000,"open":11348.41,"high":11354.06,"low":11348.41,"close":11352.9,"volume":2.587081,"closeTime":1602910799999},{"openTime":1602910800000,"open":11355.37,"high":11367.45,"low":11355.37,"close":11365.64,"volume":1.303141,"closeTime":1602911699999},{"openTime":1602911700000,"open":11365.64,"high":11365.64,"low":11344.49,"close":11344.49,"volume":0.911304,"closeTime":1602912599999},{"openTime":1602912600000,"open":11343.44,"high":11356.64,"low":11341.24,"close":11352.05,"volume":6.067155,"closeTime":1602913499999},{"openTime":1602913500000,"open":11351.56,"high":11359.2,"low":11349.52,"close":11355.89,"volume":2.380541,"closeTime":1602914399999},{"openTime":1602914400000,"open":11359.68,"high":11363.02,"low":11357.41,"close":11363.02,"volume":0.238308,"closeTime":1602915299999},{"openTime":1602915300000,"open":11350.88,"high":11387.01,"low":11350,"close":11387.01,"volume":2.185192,"closeTime":1602916199999},{"openTime":1602916200000,"open":11383.64,"high":11383.65,"low":11345.96,"close":11345.96,"volume":0.794084,"closeTime":1602917099999},{"openTime":1602917100000,"open":11351.08,"high":11358.7,"low":11345.96,"close":11354.5,"volume":0.880097,"closeTime":1602917999999},{"openTime":1602918000000,"open":11354.5,"high":11359.06,"low":11352.1,"close":11355.14,"volume":0.854426,"closeTime":1602918899999},{"openTime":1602918900000,"open":11355.8,"high":11358.37,"low":11343.71,"close":11346.25,"volume":4.735679,"closeTime":1602919799999},{"openTime":1602919800000,"open":11343.43,"high":11368.98,"low":11342.4,"close":11368.97,"volume":3.80881,"closeTime":1602920699999},{"openTime":1602920700000,"open":11365.72,"high":11365.72,"low":11346.77,"close":11354.03,"volume":13.12716,"closeTime":1602921599999},{"openTime":1602921600000,"open":11354.03,"high":11366.01,"low":11353.24,"close":11355.88,"volume":7.408263,"closeTime":1602922499999},{"openTime":1602922500000,"open":11351,"high":11351,"low":11341.1,"close":11344.49,"volume":1.762392,"closeTime":1602923399999},{"openTime":1602923400000,"open":11344.48,"high":11417.06,"low":11343,"close":11343,"volume":205.997616,"closeTime":1602924299999},{"openTime":1602924300000,"open":11343,"high":11345.86,"low":11322.67,"close":11322.67,"volume":2.685672,"closeTime":1602925199999},{"openTime":1602925200000,"open":11323.82,"high":11338.36,"low":11321.53,"close":11330.99,"volume":1.86883,"closeTime":1602926099999},{"openTime":1602926100000,"open":11335.95,"high":11337.17,"low":11327.71,"close":11327.71,"volume":9.48532,"closeTime":1602926999999},{"openTime":1602927000000,"open":11324.49,"high":11328.55,"low":11314.13,"close":11323.92,"volume":0.997265,"closeTime":1602927899999},{"openTime":1602927900000,"open":11327.81,"high":11347.14,"low":11327.25,"close":11339.47,"volume":4.72786,"closeTime":1602928799999},{"openTime":1602928800000,"open":11343.25,"high":11348.23,"low":11336.63,"close":11340.37,"volume":1.656257,"closeTime":1602929699999},{"openTime":1602929700000,"open":11339.84,"high":11350.7,"low":11339.84,"close":11345.43,"volume":5.037439,"closeTime":1602930599999},{"openTime":1602930600000,"open":11343.67,"high":11344.44,"low":11340.2,"close":11344,"volume":1.367752,"closeTime":1602931499999},{"openTime":1602931500000,"open":11344.96,"high":11356.43,"low":11344.96,"close":11354.83,"volume":4.837876,"closeTime":1602932399999},{"openTime":1602932400000,"open":11352.87,"high":11353.24,"low":11345.19,"close":11345.19,"volume":2.403543,"closeTime":1602933299999},{"openTime":1602933300000,"open":11344.84,"high":11350.6,"low":11340.09,"close":11350.6,"volume":2.561267,"closeTime":1602934199999},{"openTime":1602934200000,"open":11354.74,"high":11359.74,"low":11349.12,"close":11349.12,"volume":1.357024,"closeTime":1602935099999},{"openTime":1602935100000,"open":11347.48,"high":11349.68,"low":11343.18,"close":11348.18,"volume":0.763771,"closeTime":1602935999999},{"openTime":1602936000000,"open":11348.69,"high":11351.24,"low":11340.8,"close":11343,"volume":0.832722,"closeTime":1602936899999},{"openTime":1602936900000,"open":11339.14,"high":11344.77,"low":11339.14,"close":11344.77,"volume":0.817464,"closeTime":1602937799999},{"openTime":1602937800000,"open":11339.14,"high":11340.59,"low":11327,"close":11339.98,"volume":1.10511,"closeTime":1602938699999},{"openTime":1602938700000,"open":11339.57,"high":11358.71,"low":11336.98,"close":11350.65,"volume":4.07769,"closeTime":1602939599999},{"openTime":1602939600000,"open":11350.98,"high":11359.2,"low":11341.79,"close":11341.93,"volume":1.63795,"closeTime":1602940499999},{"openTime":1602940500000,"open":11340.41,"high":11341.91,"low":11330.8,"close":11330.8,"volume":2.297287,"closeTime":1602941399999},{"openTime":1602941400000,"open":11333.94,"high":11348.27,"low":11329.18,"close":11338.3,"volume":2.651995,"closeTime":1602942299999},{"openTime":1602942300000,"open":11336.51,"high":11336.51,"low":11317.96,"close":11326.42,"volume":17.458146,"closeTime":1602943199999},{"openTime":1602943200000,"open":11327.07,"high":11336.39,"low":11327.07,"close":11336.39,"volume":3.248889,"closeTime":1602944099999},{"openTime":1602944100000,"open":11335.62,"high":11344.84,"low":11331.62,"close":11334.5,"volume":3.799453,"closeTime":1602944999999},{"openTime":1602945000000,"open":11335,"high":11341.49,"low":11302.79,"close":11305,"volume":10.940867,"closeTime":1602945899999},{"openTime":1602945900000,"open":11305,"high":11370,"low":11263,"close":11360.31,"volume":27.027943,"closeTime":1602946799999},{"openTime":1602946800000,"open":11363.54,"high":11406.92,"low":11355.64,"close":11359.36,"volume":13.111514,"closeTime":1602947699999},{"openTime":1602947700000,"open":11357.84,"high":11367.72,"low":11341.09,"close":11356.09,"volume":1.530541,"closeTime":1602948599999},{"openTime":1602948600000,"open":11354.11,"high":11354.11,"low":11342.7,"close":11342.88,"volume":0.435657,"closeTime":1602949499999},{"openTime":1602949500000,"open":11347.28,"high":11350.74,"low":11334.98,"close":11345.15,"volume":3.250223,"closeTime":1602950399999},{"openTime":1602950400000,"open":11339.9,"high":11348.11,"low":11325.17,"close":11333.54,"volume":1.719475,"closeTime":1602951299999},{"openTime":1602951300000,"open":11327.59,"high":11345.04,"low":11327.1,"close":11334.17,"volume":2.33313,"closeTime":1602952199999},{"openTime":1602952200000,"open":11336.89,"high":11336.89,"low":11303.19,"close":11327.35,"volume":9.739936,"closeTime":1602953099999},{"openTime":1602953100000,"open":11328.43,"high":11334.82,"low":11318.98,"close":11328.89,"volume":4.755324,"closeTime":1602953999999},{"openTime":1602954000000,"open":11329.1,"high":11337.16,"low":11316.42,"close":11335.77,"volume":5.433693,"closeTime":1602954899999},{"openTime":1602954900000,"open":11335.77,"high":11336.37,"low":11326.67,"close":11336.37,"volume":4.363686,"closeTime":1602955799999},{"openTime":1602955800000,"open":11331.61,"high":11338.88,"low":11323.53,"close":11332.69,"volume":13.544388,"closeTime":1602956699999},{"openTime":1602956700000,"open":11333.61,"high":11348.08,"low":11330.57,"close":11347.7,"volume":5.967609,"closeTime":1602957599999},{"openTime":1602957600000,"open":11345.8,"high":11351.57,"low":11338.87,"close":11338.87,"volume":4.505955,"closeTime":1602958499999},{"openTime":1602958500000,"open":11339.84,"high":11345.72,"low":11336.9,"close":11345.72,"volume":2.425895,"closeTime":1602959399999},{"openTime":1602959400000,"open":11343.45,"high":11346.94,"low":11339.84,"close":11345.1,"volume":1.244889,"closeTime":1602960299999},{"openTime":1602960300000,"open":11346.94,"high":11352.87,"low":11345.25,"close":11352.25,"volume":1.342517,"closeTime":1602961199999},{"openTime":1602961200000,"open":11352.23,"high":11352.92,"low":11341.54,"close":11347.9,"volume":2.108789,"closeTime":1602962099999},{"openTime":1602962100000,"open":11347.9,"high":11361.96,"low":11347.9,"close":11361.96,"volume":3.123818,"closeTime":1602962999999},{"openTime":1602963000000,"open":11361.11,"high":11361.11,"low":11343.51,"close":11343.51,"volume":3.545425,"closeTime":1602963899999},{"openTime":1602963900000,"open":11346.09,"high":11352.46,"low":11341.67,"close":11343.62,"volume":2.215415,"closeTime":1602964799999},{"openTime":1602964800000,"open":11344.3,"high":11349.15,"low":11336.47,"close":11342.3,"volume":3.131183,"closeTime":1602965699999},{"openTime":1602965700000,"open":11345.99,"high":11347.43,"low":11329.85,"close":11329.85,"volume":2.441875,"closeTime":1602966599999},{"openTime":1602966600000,"open":11330.36,"high":11346.2,"low":11329.26,"close":11330.39,"volume":6.352454,"closeTime":1602967499999},{"openTime":1602967500000,"open":11334.97,"high":11370.3,"low":11334.97,"close":11352.44,"volume":12.007875,"closeTime":1602968399999},{"openTime":1602968400000,"open":11352.44,"high":11363.43,"low":11352.44,"close":11361.29,"volume":3.485178,"closeTime":1602969299999},{"openTime":1602969300000,"open":11364.23,"high":11373.12,"low":11357.28,"close":11357.28,"volume":4.741786,"closeTime":1602970199999},{"openTime":1602970200000,"open":11360.96,"high":11362.27,"low":11348.75,"close":11352,"volume":3.850946,"closeTime":1602971099999},{"openTime":1602971100000,"open":11352.86,"high":11352.86,"low":11339.36,"close":11345,"volume":6.777311,"closeTime":1602971999999},{"openTime":1602972000000,"open":11345,"high":11356.94,"low":11345,"close":11352.7,"volume":2.347801,"closeTime":1602972899999},{"openTime":1602972900000,"open":11352.34,"high":11352.34,"low":11339.24,"close":11342.81,"volume":17.006268,"closeTime":1602973799999},{"openTime":1602973800000,"open":11342,"high":11352.52,"low":11339.36,"close":11352.52,"volume":5.293136,"closeTime":1602974699999},{"openTime":1602974700000,"open":11356.17,"high":11356.81,"low":11343.54,"close":11347.89,"volume":13.720593,"closeTime":1602975599999},{"openTime":1602975600000,"open":11347.89,"high":11363,"low":11347.62,"close":11363,"volume":6.213037,"closeTime":1602976499999},{"openTime":1602976500000,"open":11361.82,"high":11361.82,"low":11347.06,"close":11351.38,"volume":9.047341,"closeTime":1602977399999},{"openTime":1602977400000,"open":11351.38,"high":11365.17,"low":11351.38,"close":11365.17,"volume":3.364638,"closeTime":1602978299999},{"openTime":1602978300000,"open":11363.02,"high":11371.44,"low":11363.02,"close":11366.33,"volume":5.668661,"closeTime":1602979199999},{"openTime":1602979200000,"open":11365.42,"high":11366.81,"low":11353.36,"close":11361.49,"volume":2.989975,"closeTime":1602980099999},{"openTime":1602980100000,"open":11364.5,"high":11377.82,"low":11363.1,"close":11375.59,"volume":1.338267,"closeTime":1602980999999},{"openTime":1602981000000,"open":11376.84,"high":11387.96,"low":11357.31,"close":11379.03,"volume":9.517849,"closeTime":1602981899999},{"openTime":1602981900000,"open":11383.11,"high":11388.26,"low":11375.63,"close":11375.63,"volume":0.906588,"closeTime":1602982799999},{"openTime":1602982800000,"open":11377.16,"high":11389,"low":11377.16,"close":11381.87,"volume":0.744005,"closeTime":1602983699999},{"openTime":1602983700000,"open":11382.95,"high":11395.71,"low":11377.74,"close":11395.71,"volume":1.873987,"closeTime":1602984599999},{"openTime":1602984600000,"open":11396.36,"high":11403.16,"low":11396.36,"close":11402.06,"volume":2.203491,"closeTime":1602985499999},{"openTime":1602985500000,"open":11393.88,"high":11399.98,"low":11386.51,"close":11396.48,"volume":1.904751,"closeTime":1602986399999},{"openTime":1602986400000,"open":11401.28,"high":11402.11,"low":11381.22,"close":11381.22,"volume":4.233091,"closeTime":1602987299999},{"openTime":1602987300000,"open":11378.18,"high":11381.8,"low":11373.77,"close":11376.81,"volume":5.394884,"closeTime":1602988199999},{"openTime":1602988200000,"open":11374.8,"high":11378.99,"low":11371.78,"close":11376.94,"volume":2.938933,"closeTime":1602989099999},{"openTime":1602989100000,"open":11378.04,"high":11387.43,"low":11377.71,"close":11381.71,"volume":2.538668,"closeTime":1602989999999},{"openTime":1602990000000,"open":11375.04,"high":11385.09,"low":11375.03,"close":11385.09,"volume":0.178785,"closeTime":1602990899999},{"openTime":1602990900000,"open":11387,"high":11389.86,"low":11387,"close":11389.49,"volume":0.117787,"closeTime":1602991799999},{"openTime":1602991800000,"open":11389.19,"high":11390.62,"low":11370.49,"close":11376.78,"volume":3.798727,"closeTime":1602992699999},{"openTime":1602992700000,"open":11376.78,"high":11378.75,"low":11372.98,"close":11373.38,"volume":0.678742,"closeTime":1602993599999},{"openTime":1602993600000,"open":11376.94,"high":11388.76,"low":11376.94,"close":11388.6,"volume":1.68305,"closeTime":1602994499999},{"openTime":1602994500000,"open":11391.33,"high":11391.34,"low":11384.21,"close":11386.84,"volume":0.808834,"closeTime":1602995399999},{"openTime":1602995400000,"open":11385.41,"high":11389.88,"low":11379.83,"close":11379.83,"volume":1.98304,"closeTime":1602996299999},{"openTime":1602996300000,"open":11383.6,"high":11384.59,"low":11373.88,"close":11377.19,"volume":1.208679,"closeTime":1602997199999},{"openTime":1602997200000,"open":11377.24,"high":11386.7,"low":11377.24,"close":11378.11,"volume":0.666619,"closeTime":1602998099999},{"openTime":1602998100000,"open":11379.87,"high":11387.47,"low":11379.87,"close":11381.83,"volume":1.226622,"closeTime":1602998999999},{"openTime":1602999000000,"open":11384.39,"high":11403.31,"low":11384.39,"close":11403.1,"volume":1.540441,"closeTime":1602999899999},{"openTime":1602999900000,"open":11398.75,"high":11398.75,"low":11392.44,"close":11394.98,"volume":0.531806,"closeTime":1603000799999},{"openTime":1603000800000,"open":11397.04,"high":11400.53,"low":11390.8,"close":11390.8,"volume":1.150581,"closeTime":1603001699999},{"openTime":1603001700000,"open":11393.08,"high":11395.8,"low":11390.93,"close":11390.93,"volume":0.60889,"closeTime":1603002599999},{"openTime":1603002600000,"open":11394.1,"high":11470,"low":11393.7,"close":11442.27,"volume":10.878727,"closeTime":1603003499999},{"openTime":1603003500000,"open":11444.84,"high":11455.04,"low":11433.05,"close":11452.96,"volume":4.534166,"closeTime":1603004399999},{"openTime":1603004400000,"open":11456.59,"high":11459.48,"low":11442.47,"close":11444.83,"volume":2.691707,"closeTime":1603005299999},{"openTime":1603005300000,"open":11447.14,"high":11452.09,"low":11438.01,"close":11448.36,"volume":1.394076,"closeTime":1603006199999},{"openTime":1603006200000,"open":11448.36,"high":11449.22,"low":11439.09,"close":11442.45,"volume":1.578108,"closeTime":1603007099999},{"openTime":1603007100000,"open":11446.85,"high":11462.24,"low":11444.5,"close":11462.24,"volume":0.756412,"closeTime":1603007999999},{"openTime":1603008000000,"open":11465.5,"high":11484.08,"low":11434.39,"close":11434.39,"volume":3.398992,"closeTime":1603008899999},{"openTime":1603008900000,"open":11439.83,"high":11442.8,"low":11427.61,"close":11431.99,"volume":3.016498,"closeTime":1603009799999},{"openTime":1603009800000,"open":11432.76,"high":11433.2,"low":11425.39,"close":11427.3,"volume":2.953157,"closeTime":1603010699999},{"openTime":1603010700000,"open":11427.88,"high":11439.61,"low":11427.88,"close":11439.61,"volume":0.87297,"closeTime":1603011599999},{"openTime":1603011600000,"open":11436.87,"high":11437.6,"low":11421.96,"close":11421.96,"volume":7.187688,"closeTime":1603012499999},{"openTime":1603012500000,"open":11422.62,"high":11438.46,"low":11422.62,"close":11437.1,"volume":0.485354,"closeTime":1603013399999},{"openTime":1603013400000,"open":11435.63,"high":11435.63,"low":11417.84,"close":11420.37,"volume":2.34893,"closeTime":1603014299999},{"openTime":1603014300000,"open":11417.33,"high":11425.1,"low":11403.56,"close":11408.79,"volume":2.392675,"closeTime":1603015199999},{"openTime":1603015200000,"open":11409.49,"high":11422.06,"low":11409.01,"close":11420.34,"volume":1.496218,"closeTime":1603016099999},{"openTime":1603016100000,"open":11421.78,"high":11424.55,"low":11417.05,"close":11424.55,"volume":2.943764,"closeTime":1603016999999},{"openTime":1603017000000,"open":11421.93,"high":11427.69,"low":11421.08,"close":11426.44,"volume":0.36277,"closeTime":1603017899999},{"openTime":1603017900000,"open":11419.27,"high":11428.32,"low":11415.77,"close":11428.32,"volume":1.005797,"closeTime":1603018799999},{"openTime":1603018800000,"open":11425.48,"high":11428.98,"low":11417.06,"close":11428.93,"volume":3.079696,"closeTime":1603019699999},{"openTime":1603019700000,"open":11428.86,"high":11435.79,"low":11425.83,"close":11435.79,"volume":1.604009,"closeTime":1603020599999},{"openTime":1603020600000,"open":11434.71,"high":11434.71,"low":11423.36,"close":11427.1,"volume":0.206351,"closeTime":1603021499999},{"openTime":1603021500000,"open":11425.25,"high":11427,"low":11422.77,"close":11423.48,"volume":2.770264,"closeTime":1603022399999},{"openTime":1603022400000,"open":11428.5,"high":11434.34,"low":11428.5,"close":11430.03,"volume":1.546627,"closeTime":1603023299999},{"openTime":1603023300000,"open":11432.33,"high":11434.76,"low":11428.5,"close":11432.83,"volume":0.574099,"closeTime":1603024199999},{"openTime":1603024200000,"open":11432.73,"high":11432.73,"low":11418.32,"close":11418.36,"volume":1.374259,"closeTime":1603025099999},{"openTime":1603025100000,"open":11417.06,"high":11424.37,"low":11415.36,"close":11418.54,"volume":3.433199,"closeTime":1603025999999},{"openTime":1603026000000,"open":11423.57,"high":11445.13,"low":11423.57,"close":11440.3,"volume":0.701035,"closeTime":1603026899999},{"openTime":1603026900000,"open":11440.3,"high":11443.23,"low":11437.15,"close":11437.15,"volume":10.100876,"closeTime":1603027799999},{"openTime":1603027800000,"open":11435.67,"high":11435.67,"low":11424.6,"close":11435.39,"volume":0.35654,"closeTime":1603028699999},{"openTime":1603028700000,"open":11436.16,"high":11448.47,"low":11436.16,"close":11445,"volume":1.139528,"closeTime":1603029599999},{"openTime":1603029600000,"open":11442.1,"high":11459.67,"low":11441,"close":11453,"volume":2.274877,"closeTime":1603030499999},{"openTime":1603030500000,"open":11453,"high":11496.35,"low":11440.37,"close":11468.61,"volume":31.917677,"closeTime":1603031399999},{"openTime":1603031400000,"open":11472.23,"high":11474.42,"low":11434.66,"close":11441.59,"volume":24.78178,"closeTime":1603032299999},{"openTime":1603032300000,"open":11430.42,"high":11436.76,"low":11424.46,"close":11434.91,"volume":4.675097,"closeTime":1603033199999},{"openTime":1603033200000,"open":11440.96,"high":11445.55,"low":11435.47,"close":11442.53,"volume":5.277031,"closeTime":1603034099999},{"openTime":1603034100000,"open":11436.96,"high":11451.21,"low":11436.96,"close":11438.15,"volume":7.305025,"closeTime":1603034999999},{"openTime":1603035000000,"open":11438.93,"high":11451.51,"low":11435.04,"close":11449.86,"volume":11.418688,"closeTime":1603035899999},{"openTime":1603035900000,"open":11450.95,"high":11458.97,"low":11446.69,"close":11451.46,"volume":3.141066,"closeTime":1603036799999},{"openTime":1603036800000,"open":11454.98,"high":11457.93,"low":11433.76,"close":11443.27,"volume":6.975556,"closeTime":1603037699999},{"openTime":1603037700000,"open":11442.31,"high":11450.6,"low":11437.04,"close":11450.6,"volume":3.737121,"closeTime":1603038599999},{"openTime":1603038600000,"open":11453.08,"high":11465.85,"low":11446.85,"close":11455.09,"volume":3.721195,"closeTime":1603039499999},{"openTime":1603039500000,"open":11459.64,"high":11467.98,"low":11457.73,"close":11460.56,"volume":2.478166,"closeTime":1603040399999},{"openTime":1603040400000,"open":11460.56,"high":11462.75,"low":11450.41,"close":11453.1,"volume":4.716941,"closeTime":1603041299999},{"openTime":1603041300000,"open":11452.21,"high":11461.3,"low":11447.86,"close":11456.44,"volume":4.064717,"closeTime":1603042199999},{"openTime":1603042200000,"open":11460.82,"high":11464.6,"low":11448.9,"close":11452.63,"volume":2.938162,"closeTime":1603043099999},{"openTime":1603043100000,"open":11452.45,"high":11471.2,"low":11450.26,"close":11471.2,"volume":1.937124,"closeTime":1603043999999},{"openTime":1603044000000,"open":11471.94,"high":11477.03,"low":11467.76,"close":11472.94,"volume":2.51559,"closeTime":1603044899999},{"openTime":1603044900000,"open":11472.94,"high":11480.77,"low":11467.03,"close":11468.48,"volume":8.173143,"closeTime":1603045799999},{"openTime":1603045800000,"open":11469.18,"high":11470.32,"low":11455.64,"close":11456.48,"volume":4.20253,"closeTime":1603046699999},{"openTime":1603046700000,"open":11458.88,"high":11459.14,"low":11448.9,"close":11448.9,"volume":6.736373,"closeTime":1603047599999},{"openTime":1603047600000,"open":11444.35,"high":11454.6,"low":11444.34,"close":11447.83,"volume":0.907732,"closeTime":1603048499999},{"openTime":1603048500000,"open":11452.92,"high":11459.52,"low":11447.23,"close":11458.53,"volume":2.50528,"closeTime":1603049399999},{"openTime":1603049400000,"open":11455.96,"high":11455.96,"low":11443.82,"close":11444.35,"volume":5.178671,"closeTime":1603050299999},{"openTime":1603050300000,"open":11444.32,"high":11451.43,"low":11440,"close":11441.1,"volume":2.154006,"closeTime":1603051199999},{"openTime":1603051200000,"open":11437.69,"high":11439.13,"low":11428.77,"close":11432.55,"volume":3.987085,"closeTime":1603052099999},{"openTime":1603052100000,"open":11434.89,"high":11434.89,"low":11419.02,"close":11429.14,"volume":11.160032,"closeTime":1603052999999},{"openTime":1603053000000,"open":11430.72,"high":11444.14,"low":11430.72,"close":11436.06,"volume":4.912408,"closeTime":1603053899999},{"openTime":1603053900000,"open":11438.52,"high":11448,"low":11438.52,"close":11444.72,"volume":0.878408,"closeTime":1603054799999},{"openTime":1603054800000,"open":11445.31,"high":11451.38,"low":11445.31,"close":11450.73,"volume":0.279092,"closeTime":1603055699999},{"openTime":1603055700000,"open":11451.38,"high":11459.65,"low":11450.48,"close":11456.44,"volume":2.255451,"closeTime":1603056599999},{"openTime":1603056600000,"open":11456.42,"high":11468.69,"low":11456.42,"close":11458.75,"volume":1.196709,"closeTime":1603057499999},{"openTime":1603057500000,"open":11454.59,"high":11459.03,"low":11446.36,"close":11458.94,"volume":5.814227,"closeTime":1603058399999},{"openTime":1603058400000,"open":11459.01,"high":11470,"low":11454.21,"close":11469.73,"volume":4.402095,"closeTime":1603059299999},{"openTime":1603059300000,"open":11469.47,"high":11469.59,"low":11456.3,"close":11458.86,"volume":2.080683,"closeTime":1603060199999},{"openTime":1603060200000,"open":11459.26,"high":11466.8,"low":11443.42,"close":11466.8,"volume":8.017499,"closeTime":1603061099999},{"openTime":1603061100000,"open":11464.99,"high":11478.68,"low":11462.39,"close":11465,"volume":2.089733,"closeTime":1603061999999},{"openTime":1603062000000,"open":11462.65,"high":11483.37,"low":11462.65,"close":11483.1,"volume":1.157389,"closeTime":1603062899999},{"openTime":1603062900000,"open":11483.37,"high":11488.8,"low":11467.47,"close":11471.3,"volume":8.042462,"closeTime":1603063799999},{"openTime":1603063800000,"open":11471.41,"high":11498.07,"low":11466.42,"close":11489.78,"volume":16.748985,"closeTime":1603064699999},{"openTime":1603064700000,"open":11492.71,"high":11519.34,"low":11482.05,"close":11510.61,"volume":19.015471,"closeTime":1603065599999},{"openTime":1603065600000,"open":11514.4,"high":11539.16,"low":11479,"close":11500.46,"volume":20.036455,"closeTime":1603066499999},{"openTime":1603066500000,"open":11495.08,"high":11508.39,"low":11470.57,"close":11474.15,"volume":27.816216,"closeTime":1603067399999},{"openTime":1603067400000,"open":11477.2,"high":11480.11,"low":11467.64,"close":11469.76,"volume":8.138118,"closeTime":1603068299999},{"openTime":1603068300000,"open":11471.98,"high":11475.13,"low":11452.77,"close":11475.05,"volume":10.797255,"closeTime":1603069199999},{"openTime":1603069200000,"open":11472.79,"high":11477.25,"low":11470.1,"close":11476.31,"volume":0.631637,"closeTime":1603070099999},{"openTime":1603070100000,"open":11476.31,"high":11483.67,"low":11473.56,"close":11477.18,"volume":9.108397,"closeTime":1603070999999},{"openTime":1603071000000,"open":11467.79,"high":11472.88,"low":11465.26,"close":11471.32,"volume":7.371221,"closeTime":1603071899999},{"openTime":1603071900000,"open":11470,"high":11472.76,"low":11465,"close":11465,"volume":2.553516,"closeTime":1603072799999},{"openTime":1603072800000,"open":11465.52,"high":11476.82,"low":11463.72,"close":11475.26,"volume":2.251945,"closeTime":1603073699999},{"openTime":1603073700000,"open":11471.56,"high":11471.56,"low":11454.88,"close":11459.18,"volume":2.710351,"closeTime":1603074599999},{"openTime":1603074600000,"open":11453.11,"high":11456.73,"low":11438.91,"close":11450.83,"volume":9.373522,"closeTime":1603075499999},{"openTime":1603075500000,"open":11450.83,"high":11465.86,"low":11446.45,"close":11458.12,"volume":4.099299,"closeTime":1603076399999},{"openTime":1603076400000,"open":11459.99,"high":11469.15,"low":11449.8,"close":11449.8,"volume":4.103464,"closeTime":1603077299999},{"openTime":1603077300000,"open":11448.71,"high":11448.71,"low":11424.93,"close":11432.2,"volume":13.852601,"closeTime":1603078199999},{"openTime":1603078200000,"open":11429,"high":11441.17,"low":11424.67,"close":11432.21,"volume":11.161713,"closeTime":1603079099999},{"openTime":1603079100000,"open":11434.46,"high":11444.66,"low":11410,"close":11410,"volume":3.3553,"closeTime":1603079999999},{"openTime":1603080000000,"open":11416.8,"high":11439,"low":11409.78,"close":11439,"volume":5.46664,"closeTime":1603080899999},{"openTime":1603080900000,"open":11439,"high":11447.97,"low":11433.48,"close":11445.13,"volume":3.12657,"closeTime":1603081799999},{"openTime":1603081800000,"open":11444.24,"high":11445.9,"low":11439.2,"close":11441.67,"volume":0.295514,"closeTime":1603082699999},{"openTime":1603082700000,"open":11444.65,"high":11444.65,"low":11437,"close":11440.16,"volume":2.747013,"closeTime":1603083599999},{"openTime":1603083600000,"open":11442.28,"high":11453.81,"low":11438.21,"close":11441.82,"volume":7.446948,"closeTime":1603084499999},{"openTime":1603084500000,"open":11441.82,"high":11441.82,"low":11434.38,"close":11436.74,"volume":0.641377,"closeTime":1603085399999},{"openTime":1603085400000,"open":11428.04,"high":11431.23,"low":11425.53,"close":11425.53,"volume":0.607884,"closeTime":1603086299999},{"openTime":1603086300000,"open":11428.95,"high":11441.39,"low":11428.95,"close":11436.34,"volume":5.43075,"closeTime":1603087199999},{"openTime":1603087200000,"open":11440.35,"high":11446.01,"low":11434.5,"close":11435.19,"volume":0.881996,"closeTime":1603088099999},{"openTime":1603088100000,"open":11433.12,"high":11450.08,"low":11427.27,"close":11450.08,"volume":5.230005,"closeTime":1603088999999},{"openTime":1603089000000,"open":11445.68,"high":11455.42,"low":11436.42,"close":11455.42,"volume":1.448978,"closeTime":1603089899999},{"openTime":1603089900000,"open":11458.63,"high":11458.63,"low":11453.39,"close":11453.39,"volume":1.023424,"closeTime":1603090799999},{"openTime":1603090800000,"open":11451,"high":11465.66,"low":11451,"close":11455.46,"volume":2.758868,"closeTime":1603091699999},{"openTime":1603091700000,"open":11461.65,"high":11463.29,"low":11445.28,"close":11451.61,"volume":1.738763,"closeTime":1603092599999},{"openTime":1603092600000,"open":11449.22,"high":11469.97,"low":11444.73,"close":11468.37,"volume":9.345472,"closeTime":1603093499999},{"openTime":1603093500000,"open":11464.64,"high":11467.6,"low":11461.08,"close":11467.41,"volume":0.606313,"closeTime":1603094399999},{"openTime":1603094400000,"open":11465.97,"high":11466.99,"low":11449.86,"close":11458.28,"volume":1.270133,"closeTime":1603095299999},{"openTime":1603095300000,"open":11463.33,"high":11471.92,"low":11461.22,"close":11468.95,"volume":6.898835,"closeTime":1603096199999},{"openTime":1603096200000,"open":11469.18,"high":11470.7,"low":11459.89,"close":11459.89,"volume":3.676938,"closeTime":1603097099999},{"openTime":1603097100000,"open":11465.7,"high":11467.49,"low":11458.61,"close":11466.09,"volume":5.657578,"closeTime":1603097999999},{"openTime":1603098000000,"open":11462.56,"high":11479.56,"low":11462.56,"close":11476.98,"volume":3.663712,"closeTime":1603098899999},{"openTime":1603098900000,"open":11482.65,"high":11483.36,"low":11443.41,"close":11460.57,"volume":6.413835,"closeTime":1603099799999},{"openTime":1603099800000,"open":11460.64,"high":11471.42,"low":11460.57,"close":11471.42,"volume":13.224,"closeTime":1603100699999},{"openTime":1603100700000,"open":11474.57,"high":11489,"low":11470.2,"close":11485.5,"volume":16.88927,"closeTime":1603101599999},{"openTime":1603101600000,"open":11490.17,"high":11496.86,"low":11472.29,"close":11473.39,"volume":9.610772,"closeTime":1603102499999},{"openTime":1603102500000,"open":11473.07,"high":11481.67,"low":11464.87,"close":11464.87,"volume":20.243717,"closeTime":1603103399999},{"openTime":1603103400000,"open":11465.28,"high":11476.38,"low":11457.97,"close":11476.38,"volume":11.310282,"closeTime":1603104299999},{"openTime":1603104300000,"open":11485.96,"high":11485.96,"low":11466.52,"close":11477.62,"volume":7.03668,"closeTime":1603105199999},{"openTime":1603105200000,"open":11484.83,"high":11484.83,"low":11474.18,"close":11477.9,"volume":1.394554,"closeTime":1603106099999},{"openTime":1603106100000,"open":11482.2,"high":11485.38,"low":11474.99,"close":11481.07,"volume":2.821645,"closeTime":1603106999999},{"openTime":1603107000000,"open":11485.5,"high":11532.27,"low":11483.57,"close":11504.83,"volume":43.457729,"closeTime":1603107899999},{"openTime":1603107900000,"open":11506.06,"high":11519.3,"low":11477.89,"close":11480.54,"volume":7.562963,"closeTime":1603108799999},{"openTime":1603108800000,"open":11480.48,"high":11500.59,"low":11474.19,"close":11500.59,"volume":20.635171,"closeTime":1603109699999},{"openTime":1603109700000,"open":11500.6,"high":11524.24,"low":11497.99,"close":11522.25,"volume":22.927947,"closeTime":1603110599999},{"openTime":1603110600000,"open":11523.76,"high":11535.93,"low":11518.03,"close":11518.03,"volume":21.628299,"closeTime":1603111499999},{"openTime":1603111500000,"open":11518.64,"high":11523.59,"low":11504.75,"close":11518.09,"volume":20.237016,"closeTime":1603112399999},{"openTime":1603112400000,"open":11521.23,"high":11651.89,"low":11521.23,"close":11601.4,"volume":100.799009,"closeTime":1603113299999},{"openTime":1603113300000,"open":11611.33,"high":11674.43,"low":11611.33,"close":11654.93,"volume":55.230927,"closeTime":1603114199999},{"openTime":1603114200000,"open":11660.9,"high":11680.17,"low":11632.1,"close":11653.92,"volume":35.660586,"closeTime":1603115099999},{"openTime":1603115100000,"open":11658.73,"high":11678.73,"low":11648.12,"close":11649.4,"volume":38.463064,"closeTime":1603115999999},{"openTime":1603116000000,"open":11650.49,"high":11686.14,"low":11610,"close":11629.79,"volume":71.625888,"closeTime":1603116899999},{"openTime":1603116900000,"open":11635.17,"high":11663.83,"low":11635.17,"close":11652.46,"volume":23.643337,"closeTime":1603117799999},{"openTime":1603117800000,"open":11658.92,"high":11659.27,"low":11632.02,"close":11641.39,"volume":14.39504,"closeTime":1603118699999},{"openTime":1603118700000,"open":11628.86,"high":11662.58,"low":11616.26,"close":11656.52,"volume":21.830168,"closeTime":1603119599999},{"openTime":1603119600000,"open":11662.02,"high":11674.17,"low":11640.68,"close":11665.65,"volume":30.195012,"closeTime":1603120499999},{"openTime":1603120500000,"open":11665.66,"high":11717.57,"low":11659.96,"close":11684.69,"volume":54.656513,"closeTime":1603121399999},{"openTime":1603121400000,"open":11684.69,"high":11777,"low":11672.69,"close":11745.49,"volume":60.613207,"closeTime":1603122299999},{"openTime":1603122300000,"open":11745.49,"high":11828.14,"low":11734.98,"close":11810,"volume":104.941973,"closeTime":1603123199999},{"openTime":1603123200000,"open":11806.36,"high":11833,"low":11765.5,"close":11771.58,"volume":40.227023,"closeTime":1603124099999},{"openTime":1603124100000,"open":11775.92,"high":11795.03,"low":11771.13,"close":11773.81,"volume":17.910402,"closeTime":1603124999999},{"openTime":1603125000000,"open":11773.68,"high":11779.07,"low":11749.16,"close":11756.72,"volume":18.051457,"closeTime":1603125899999},{"openTime":1603125900000,"open":11760,"high":11779.57,"low":11754.24,"close":11764.71,"volume":26.13865,"closeTime":1603126799999},{"openTime":1603126800000,"open":11767.23,"high":11778.64,"low":11734.9,"close":11746.68,"volume":22.020025,"closeTime":1603127699999},{"openTime":1603127700000,"open":11747.42,"high":11766.72,"low":11747.19,"close":11750.11,"volume":2.784598,"closeTime":1603128599999},{"openTime":1603128600000,"open":11752.87,"high":11757.85,"low":11737,"close":11737,"volume":5.9819,"closeTime":1603129499999},{"openTime":1603129500000,"open":11737,"high":11742.04,"low":11726,"close":11726,"volume":13.429672,"closeTime":1603130399999},{"openTime":1603130400000,"open":11732.44,"high":11757.6,"low":11729.32,"close":11757.6,"volume":23.943061,"closeTime":1603131299999},{"openTime":1603131300000,"open":11752.95,"high":11757.59,"low":11739.2,"close":11739.99,"volume":11.80323,"closeTime":1603132199999},{"openTime":1603132200000,"open":11739.99,"high":11739.99,"low":11690,"close":11724.3,"volume":22.054549,"closeTime":1603133099999},{"openTime":1603133100000,"open":11698.6,"high":11702.15,"low":11674.43,"close":11686.37,"volume":31.436408,"closeTime":1603133999999},{"openTime":1603134000000,"open":11684.41,"high":11705.61,"low":11670,"close":11690.86,"volume":16.675776,"closeTime":1603134899999},{"openTime":1603134900000,"open":11686.62,"high":11691.87,"low":11665.13,"close":11685.58,"volume":17.250545,"closeTime":1603135799999},{"openTime":1603135800000,"open":11690.2,"high":11693.72,"low":11679.1,"close":11679.1,"volume":4.440621,"closeTime":1603136699999},{"openTime":1603136700000,"open":11682.5,"high":11696.57,"low":11679.39,"close":11695.4,"volume":7.770685,"closeTime":1603137599999},{"openTime":1603137600000,"open":11695.28,"high":11695.29,"low":11670.31,"close":11676.34,"volume":15.068042,"closeTime":1603138499999},{"openTime":1603138500000,"open":11676.33,"high":11692.55,"low":11668.56,"close":11688.26,"volume":5.107031,"closeTime":1603139399999},{"openTime":1603139400000,"open":11697.33,"high":11724.81,"low":11695.77,"close":11724.81,"volume":19.374407,"closeTime":1603140299999},{"openTime":1603140300000,"open":11724.79,"high":11739.88,"low":11720.47,"close":11732.56,"volume":17.245404,"closeTime":1603141199999},{"openTime":1603141200000,"open":11734.14,"high":11734.77,"low":11700,"close":11734.77,"volume":18.43497,"closeTime":1603142099999},{"openTime":1603142100000,"open":11729.51,"high":11756.9,"low":11725.19,"close":11725.19,"volume":10.364058,"closeTime":1603142999999},{"openTime":1603143000000,"open":11729.95,"high":11748.01,"low":11723.94,"close":11737.99,"volume":4.26043,"closeTime":1603143899999},{"openTime":1603143900000,"open":11737.99,"high":11758.12,"low":11737.99,"close":11752.95,"volume":9.342923,"closeTime":1603144799999},{"openTime":1603144800000,"open":11749.67,"high":11751.8,"low":11718.74,"close":11739.31,"volume":11.927514,"closeTime":1603145699999},{"openTime":1603145700000,"open":11737.98,"high":11756,"low":11737.29,"close":11746.7,"volume":11.081221,"closeTime":1603146599999},{"openTime":1603146600000,"open":11749.86,"high":11781.97,"low":11747.96,"close":11776.47,"volume":12.602607,"closeTime":1603147499999},{"openTime":1603147500000,"open":11775.11,"high":11776.17,"low":11740.82,"close":11742.61,"volume":5.366982,"closeTime":1603148399999},{"openTime":1603148400000,"open":11742.6,"high":11747.52,"low":11720,"close":11724.33,"volume":4.284201,"closeTime":1603149299999},{"openTime":1603149300000,"open":11727,"high":11750,"low":11712.37,"close":11740.29,"volume":31.982566,"closeTime":1603150199999},{"openTime":1603150200000,"open":11738.1,"high":11751.58,"low":11734.08,"close":11737.1,"volume":2.738036,"closeTime":1603151099999},{"openTime":1603151100000,"open":11740.94,"high":11754.84,"low":11740.56,"close":11754.84,"volume":2.501471,"closeTime":1603151999999},{"openTime":1603152000000,"open":11757.96,"high":11760.87,"low":11725.01,"close":11730.4,"volume":12.019178,"closeTime":1603152899999},{"openTime":1603152900000,"open":11730.46,"high":11743.22,"low":11723.81,"close":11743.22,"volume":6.731055,"closeTime":1603153799999},{"openTime":1603153800000,"open":11743.87,"high":11752.48,"low":11723.78,"close":11723.78,"volume":3.581796,"closeTime":1603154699999},{"openTime":1603154700000,"open":11726.16,"high":11734.89,"low":11706.84,"close":11728.66,"volume":6.242592,"closeTime":1603155599999},{"openTime":1603155600000,"open":11729.57,"high":11741.74,"low":11725.98,"close":11736.41,"volume":2.192795,"closeTime":1603156499999},{"openTime":1603156500000,"open":11734.22,"high":11737.47,"low":11701,"close":11704.43,"volume":3.305849,"closeTime":1603157399999},{"openTime":1603157400000,"open":11706.01,"high":11717.07,"low":11694.97,"close":11698.9,"volume":22.587352,"closeTime":1603158299999},{"openTime":1603158300000,"open":11704.79,"high":11708,"low":11680.05,"close":11698.94,"volume":9.702868,"closeTime":1603159199999},{"openTime":1603159200000,"open":11697.5,"high":11720.22,"low":11697.5,"close":11717.84,"volume":3.332214,"closeTime":1603160099999},{"openTime":1603160100000,"open":11716.4,"high":11721.8,"low":11709.69,"close":11711.38,"volume":19.342121,"closeTime":1603160999999},{"openTime":1603161000000,"open":11711.46,"high":11718.74,"low":11710.1,"close":11718.74,"volume":5.895948,"closeTime":1603161899999},{"openTime":1603161900000,"open":11718.9,"high":11731.16,"low":11718.9,"close":11724.77,"volume":1.646952,"closeTime":1603162799999},{"openTime":1603162800000,"open":11723.62,"high":11741.25,"low":11712.28,"close":11736.65,"volume":23.718298,"closeTime":1603163699999},{"openTime":1603163700000,"open":11727.9,"high":11732.98,"low":11719.99,"close":11724.1,"volume":4.564903,"closeTime":1603164599999},{"openTime":1603164600000,"open":11725.69,"high":11753.45,"low":11725.69,"close":11742.16,"volume":10.5354,"closeTime":1603165499999},{"openTime":1603165500000,"open":11753.97,"high":11772.92,"low":11742.33,"close":11742.33,"volume":6.956886,"closeTime":1603166399999},{"openTime":1603166400000,"open":11749.45,"high":11749.45,"low":11724.91,"close":11732,"volume":7.875339,"closeTime":1603167299999},{"openTime":1603167300000,"open":11734.7,"high":11758.89,"low":11733.49,"close":11754.62,"volume":4.117069,"closeTime":1603168199999},{"openTime":1603168200000,"open":11754.69,"high":11754.69,"low":11740.84,"close":11751.87,"volume":2.067956,"closeTime":1603169099999},{"openTime":1603169100000,"open":11747.1,"high":11751.87,"low":11725.02,"close":11725.02,"volume":2.417634,"closeTime":1603169999999},{"openTime":1603170000000,"open":11718.24,"high":11745.87,"low":11718.24,"close":11745.87,"volume":3.169856,"closeTime":1603170899999},{"openTime":1603170900000,"open":11742.45,"high":11752.93,"low":11730.06,"close":11752.81,"volume":2.402463,"closeTime":1603171799999},{"openTime":1603171800000,"open":11758.06,"high":11758.06,"low":11740.31,"close":11743.66,"volume":3.124407,"closeTime":1603172699999},{"openTime":1603172700000,"open":11743.65,"high":11763.19,"low":11739.99,"close":11759.75,"volume":3.081596,"closeTime":1603173599999},{"openTime":1603173600000,"open":11758.57,"high":11770.79,"low":11744.84,"close":11764.1,"volume":6.758554,"closeTime":1603174499999},{"openTime":1603174500000,"open":11765.3,"high":11779.98,"low":11765.3,"close":11777.04,"volume":14.152673,"closeTime":1603175399999},{"openTime":1603175400000,"open":11779.7,"high":11802.01,"low":11779.1,"close":11799.53,"volume":19.86561,"closeTime":1603176299999},{"openTime":1603176300000,"open":11799.15,"high":11803.24,"low":11776.85,"close":11796.16,"volume":22.516173,"closeTime":1603177199999},{"openTime":1603177200000,"open":11790.55,"high":11804.82,"low":11788.3,"close":11804.1,"volume":7.789981,"closeTime":1603178099999},{"openTime":1603178100000,"open":11803.35,"high":11856.11,"low":11794.51,"close":11841.75,"volume":75.5663,"closeTime":1603178999999},{"openTime":1603179000000,"open":11837.78,"high":11837.78,"low":11760.56,"close":11764.1,"volume":11.610432,"closeTime":1603179899999},{"openTime":1603179900000,"open":11758.47,"high":11770.85,"low":11718.18,"close":11741.24,"volume":15.009149,"closeTime":1603180799999},{"openTime":1603180800000,"open":11738.84,"high":11748.72,"low":11704.72,"close":11748.72,"volume":12.473818,"closeTime":1603181699999},{"openTime":1603181700000,"open":11751.82,"high":11751.82,"low":11735.36,"close":11740.57,"volume":9.101261,"closeTime":1603182599999},{"openTime":1603182600000,"open":11741.54,"high":11756.51,"low":11726.44,"close":11756.19,"volume":18.643553,"closeTime":1603183499999},{"openTime":1603183500000,"open":11756.19,"high":11771.12,"low":11746.13,"close":11746.46,"volume":13.135742,"closeTime":1603184399999},{"openTime":1603184400000,"open":11745.05,"high":11750.18,"low":11734.38,"close":11745.72,"volume":5.324006,"closeTime":1603185299999},{"openTime":1603185300000,"open":11745.24,"high":11766.22,"low":11745.24,"close":11766.22,"volume":2.958689,"closeTime":1603186199999},{"openTime":1603186200000,"open":11766.07,"high":11789.55,"low":11762.63,"close":11789.55,"volume":2.973569,"closeTime":1603187099999},{"openTime":1603187100000,"open":11786.15,"high":11822.58,"low":11786.15,"close":11791.2,"volume":7.728231,"closeTime":1603187999999},{"openTime":1603188000000,"open":11791.1,"high":11811.56,"low":11783.05,"close":11801.87,"volume":17.825755,"closeTime":1603188899999},{"openTime":1603188900000,"open":11802.37,"high":11802.38,"low":11786.65,"close":11798.9,"volume":10.806679,"closeTime":1603189799999},{"openTime":1603189800000,"open":11796.43,"high":11840,"low":11794.26,"close":11833.03,"volume":13.166796,"closeTime":1603190699999},{"openTime":1603190700000,"open":11831.06,"high":11851.86,"low":11813.01,"close":11840.98,"volume":11.144357,"closeTime":1603191599999},{"openTime":1603191600000,"open":11838.53,"high":11928.12,"low":11825.93,"close":11920,"volume":59.593044,"closeTime":1603192499999},{"openTime":1603192500000,"open":11912.27,"high":11938,"low":11732.8,"close":11817.62,"volume":85.33786,"closeTime":1603193399999},{"openTime":1603193400000,"open":11804.59,"high":11820.15,"low":11769.33,"close":11801.65,"volume":16.572489,"closeTime":1603194299999},{"openTime":1603194300000,"open":11803.42,"high":11803.42,"low":11768,"close":11781.98,"volume":22.85777,"closeTime":1603195199999},{"openTime":1603195200000,"open":11781.01,"high":11830.82,"low":11770.06,"close":11826.97,"volume":11.384505,"closeTime":1603196099999},{"openTime":1603196100000,"open":11829.67,"high":11869.05,"low":11829.67,"close":11867.16,"volume":21.2511,"closeTime":1603196999999},{"openTime":1603197000000,"open":11868.19,"high":11890,"low":11843.79,"close":11887.8,"volume":19.063993,"closeTime":1603197899999},{"openTime":1603197900000,"open":11886.14,"high":11900,"low":11868.22,"close":11890,"volume":12.680968,"closeTime":1603198799999},{"openTime":1603198800000,"open":11887.6,"high":11899.12,"low":11852.43,"close":11865.75,"volume":15.685726,"closeTime":1603199699999},{"openTime":1603199700000,"open":11867.32,"high":11875.67,"low":11833.15,"close":11864.98,"volume":17.131547,"closeTime":1603200599999},{"openTime":1603200600000,"open":11864.98,"high":11888.73,"low":11844.4,"close":11887.54,"volume":17.374091,"closeTime":1603201499999},{"openTime":1603201500000,"open":11890,"high":11951.97,"low":11877.29,"close":11935.81,"volume":51.468807,"closeTime":1603202399999},{"openTime":1603202400000,"open":11933.9,"high":11933.9,"low":11880.83,"close":11907.88,"volume":33.240038,"closeTime":1603203299999},{"openTime":1603203300000,"open":11907.88,"high":11965.3,"low":11907.88,"close":11921.55,"volume":35.940681,"closeTime":1603204199999},{"openTime":1603204200000,"open":11921.64,"high":11942.93,"low":11890.39,"close":11915,"volume":16.709562,"closeTime":1603205099999},{"openTime":1603205100000,"open":11915,"high":11953.12,"low":11913.59,"close":11925.1,"volume":25.453108,"closeTime":1603205999999},{"openTime":1603206000000,"open":11923.82,"high":11963.8,"low":11907.06,"close":11963.13,"volume":26.705179,"closeTime":1603206899999},{"openTime":1603206900000,"open":11964.15,"high":11983.41,"low":11939.1,"close":11979.73,"volume":25.73322,"closeTime":1603207799999},{"openTime":1603207800000,"open":11981.57,"high":11994.43,"low":11960.06,"close":11971.91,"volume":13.77058,"closeTime":1603208699999},{"openTime":1603208700000,"open":11976.89,"high":11976.9,"low":11891.66,"close":11934.75,"volume":59.497336,"closeTime":1603209599999},{"openTime":1603209600000,"open":11939.6,"high":11998,"low":11923.47,"close":11985.4,"volume":46.270525,"closeTime":1603210499999},{"openTime":1603210500000,"open":11992.03,"high":11996.32,"low":11940,"close":11942.62,"volume":27.133647,"closeTime":1603211399999},{"openTime":1603211400000,"open":11937.91,"high":11980.48,"low":11910,"close":11965.13,"volume":17.834778,"closeTime":1603212299999},{"openTime":1603212300000,"open":11970.38,"high":11974.51,"low":11950.97,"close":11970.5,"volume":27.92723,"closeTime":1603213199999},{"openTime":1603213200000,"open":11973.71,"high":11988.74,"low":11964.81,"close":11969.26,"volume":38.945266,"closeTime":1603214099999},{"openTime":1603214100000,"open":11969.37,"high":11990.36,"low":11963.3,"close":11965.71,"volume":16.737411,"closeTime":1603214999999},{"openTime":1603215000000,"open":11966.37,"high":11989.12,"low":11949.91,"close":11985.07,"volume":11.25415,"closeTime":1603215899999},{"openTime":1603215900000,"open":11986.6,"high":12046,"low":11958.15,"close":11972.1,"volume":184.28359,"closeTime":1603216799999},{"openTime":1603216800000,"open":11970.23,"high":11980.7,"low":11920.54,"close":11941.87,"volume":19.663514,"closeTime":1603217699999},{"openTime":1603217700000,"open":11947.03,"high":11952.44,"low":11931.17,"close":11937.93,"volume":38.887876,"closeTime":1603218599999},{"openTime":1603218600000,"open":11936.56,"high":11958.86,"low":11928.34,"close":11958.86,"volume":6.466638,"closeTime":1603219499999},{"openTime":1603219500000,"open":11958.97,"high":11973.72,"low":11958.97,"close":11972.33,"volume":5.559966,"closeTime":1603220399999},{"openTime":1603220400000,"open":11972.33,"high":11987.18,"low":11902.54,"close":11932.14,"volume":37.25213,"closeTime":1603221299999},{"openTime":1603221300000,"open":11926.52,"high":11960.8,"low":11921.79,"close":11956.31,"volume":32.112687,"closeTime":1603222199999},{"openTime":1603222200000,"open":11955.91,"high":11955.91,"low":11928.8,"close":11945.54,"volume":25.454392,"closeTime":1603223099999},{"openTime":1603223100000,"open":11940.28,"high":11942.84,"low":11920,"close":11921.32,"volume":27.293122,"closeTime":1603223999999},{"openTime":1603224000000,"open":11921.32,"high":11921.32,"low":11880.4,"close":11880.4,"volume":37.000258,"closeTime":1603224899999},{"openTime":1603224900000,"open":11885,"high":11906.13,"low":11868,"close":11889.78,"volume":20.799557,"closeTime":1603225799999},{"openTime":1603225800000,"open":11890.97,"high":11891.04,"low":11866.37,"close":11887.99,"volume":34.934066,"closeTime":1603226699999},{"openTime":1603226700000,"open":11872.52,"high":11903.77,"low":11872.52,"close":11903.77,"volume":13.323129,"closeTime":1603227599999},{"openTime":1603227600000,"open":11903.77,"high":11924.54,"low":11899.99,"close":11924,"volume":19.160628,"closeTime":1603228499999},{"openTime":1603228500000,"open":11924,"high":11940.84,"low":11918.38,"close":11922.37,"volume":13.748739,"closeTime":1603229399999},{"openTime":1603229400000,"open":11923.39,"high":11926.35,"low":11887.94,"close":11887.94,"volume":14.173269,"closeTime":1603230299999},{"openTime":1603230300000,"open":11890.32,"high":11930.98,"low":11883.91,"close":11930.98,"volume":20.570489,"closeTime":1603231199999},{"openTime":1603231200000,"open":11932.55,"high":11962.52,"low":11932.46,"close":11948.9,"volume":15.905054,"closeTime":1603232099999},{"openTime":1603232100000,"open":11948.9,"high":11959.5,"low":11936.46,"close":11936.46,"volume":29.493833,"closeTime":1603232999999},{"openTime":1603233000000,"open":11938.76,"high":11944.23,"low":11928.74,"close":11935,"volume":15.946409,"closeTime":1603233899999},{"openTime":1603233900000,"open":11934.23,"high":11962.52,"low":11931.04,"close":11962.52,"volume":24.662456,"closeTime":1603234799999},{"openTime":1603234800000,"open":11960.43,"high":11970,"low":11943.12,"close":11961.35,"volume":24.574761,"closeTime":1603235699999},{"openTime":1603235700000,"open":11958.09,"high":11960.27,"low":11934.57,"close":11938.73,"volume":18.349089,"closeTime":1603236599999},{"openTime":1603236600000,"open":11938.69,"high":11948.84,"low":11893.92,"close":11895.78,"volume":33.332207,"closeTime":1603237499999},{"openTime":1603237500000,"open":11895.92,"high":11928.73,"low":11895.79,"close":11921.81,"volume":7.573843,"closeTime":1603238399999},{"openTime":1603238400000,"open":11921.81,"high":11928.78,"low":11900.29,"close":11928.78,"volume":7.295514,"closeTime":1603239299999},{"openTime":1603239300000,"open":11932.55,"high":11958.56,"low":11932.55,"close":11947.68,"volume":5.94984,"closeTime":1603240199999},{"openTime":1603240200000,"open":11957.47,"high":11978.34,"low":11957.47,"close":11962.87,"volume":13.613912,"closeTime":1603241099999},{"openTime":1603241100000,"open":11964.54,"high":11994.43,"low":11955.1,"close":11990.03,"volume":14.984005,"closeTime":1603241999999},{"openTime":1603242000000,"open":11988.23,"high":12032,"low":11983,"close":12010.62,"volume":29.263916,"closeTime":1603242899999},{"openTime":1603242900000,"open":12012.95,"high":12030.96,"low":12008.03,"close":12028.19,"volume":10.177235,"closeTime":1603243799999},{"openTime":1603243800000,"open":12021.27,"high":12021.27,"low":11969.28,"close":11985.03,"volume":28.735068,"closeTime":1603244699999},{"openTime":1603244700000,"open":11988.66,"high":12003.86,"low":11988.4,"close":11999.31,"volume":10.145021,"closeTime":1603245599999},{"openTime":1603245600000,"open":12002.4,"high":12009.9,"low":11986.19,"close":11987.83,"volume":5.861839,"closeTime":1603246499999},{"openTime":1603246500000,"open":11989.57,"high":12044.2,"low":11984.28,"close":12044.2,"volume":52.387615,"closeTime":1603247399999},{"openTime":1603247400000,"open":12038.05,"high":12061.03,"low":12012.51,"close":12039.9,"volume":41.060556,"closeTime":1603248299999},{"openTime":1603248300000,"open":12045.67,"high":12139,"low":12039.44,"close":12135.88,"volume":45.114325,"closeTime":1603249199999},{"openTime":1603249200000,"open":12137.97,"high":12197.6,"low":12130.58,"close":12193.64,"volume":44.949907,"closeTime":1603250099999},{"openTime":1603250100000,"open":12187,"high":12246,"low":12178.5,"close":12224.98,"volume":35.949359,"closeTime":1603250999999},{"openTime":1603251000000,"open":12224.98,"high":12237.2,"low":12181.14,"close":12206.25,"volume":43.259211,"closeTime":1603251899999},{"openTime":1603251900000,"open":12205.18,"high":12221.75,"low":12187.96,"close":12195.73,"volume":16.581407,"closeTime":1603252799999},{"openTime":1603252800000,"open":12200.26,"high":12220.99,"low":12190.12,"close":12209.49,"volume":5.850247,"closeTime":1603253699999},{"openTime":1603253700000,"open":12212.51,"high":12316.97,"low":12198.45,"close":12313.87,"volume":19.536834,"closeTime":1603254599999},{"openTime":1603254600000,"open":12309.01,"high":12313.48,"low":12247.95,"close":12250.86,"volume":18.657407,"closeTime":1603255499999},{"openTime":1603255500000,"open":12253.38,"high":12285.71,"low":12231.82,"close":12285.23,"volume":20.230366,"closeTime":1603256399999},{"openTime":1603256400000,"open":12284.99,"high":12290.77,"low":12235.87,"close":12239.18,"volume":10.755683,"closeTime":1603257299999},{"openTime":1603257300000,"open":12237.98,"high":12269.84,"low":12231.08,"close":12252.94,"volume":9.067233,"closeTime":1603258199999},{"openTime":1603258200000,"open":12249.42,"high":12267.35,"low":12230.36,"close":12267.21,"volume":15.029611,"closeTime":1603259099999},{"openTime":1603259100000,"open":12274.18,"high":12281.12,"low":12240.03,"close":12246.14,"volume":26.106453,"closeTime":1603259999999},{"openTime":1603260000000,"open":12247.22,"high":12284.07,"low":12247.22,"close":12282.21,"volume":16.778604,"closeTime":1603260899999},{"openTime":1603260900000,"open":12284.54,"high":12296.72,"low":12272.19,"close":12277.37,"volume":11.037116,"closeTime":1603261799999},{"openTime":1603261800000,"open":12277.52,"high":12277.52,"low":12240.01,"close":12250.91,"volume":31.836941,"closeTime":1603262699999},{"openTime":1603262700000,"open":12247.01,"high":12258.52,"low":12243.34,"close":12244,"volume":11.649166,"closeTime":1603263599999},{"openTime":1603263600000,"open":12247.47,"high":12258.52,"low":12193.23,"close":12215.84,"volume":26.356228,"closeTime":1603264499999},{"openTime":1603264500000,"open":12216.36,"high":12229.06,"low":12203.39,"close":12205,"volume":8.05475,"closeTime":1603265399999},{"openTime":1603265400000,"open":12205.72,"high":12209.64,"low":12138.5,"close":12177.54,"volume":29.263188,"closeTime":1603266299999},{"openTime":1603266300000,"open":12173,"high":12209.7,"low":12171.97,"close":12202.3,"volume":16.355419,"closeTime":1603267199999},{"openTime":1603267200000,"open":12202.31,"high":12211.7,"low":12174.55,"close":12176.1,"volume":12.895427,"closeTime":1603268099999},{"openTime":1603268100000,"open":12176.1,"high":12199.08,"low":12167.26,"close":12174,"volume":11.745678,"closeTime":1603268999999},{"openTime":1603269000000,"open":12169.67,"high":12180,"low":12162.09,"close":12171.81,"volume":5.084498,"closeTime":1603269899999},{"openTime":1603269900000,"open":12174.45,"high":12186.21,"low":12150.01,"close":12158.1,"volume":9.047917,"closeTime":1603270799999},{"openTime":1603270800000,"open":12150.02,"high":12196.34,"low":12141.84,"close":12188.69,"volume":8.045074,"closeTime":1603271699999},{"openTime":1603271700000,"open":12188.7,"high":12211.23,"low":12186.84,"close":12201.93,"volume":92.817878,"closeTime":1603272599999},{"openTime":1603272600000,"open":12202.9,"high":12209.3,"low":12189.47,"close":12200.79,"volume":23.162455,"closeTime":1603273499999},{"openTime":1603273500000,"open":12203.19,"high":12205.43,"low":12185.62,"close":12204.45,"volume":13.25118,"closeTime":1603274399999},{"openTime":1603274400000,"open":12208.04,"high":12236.17,"low":12204.62,"close":12216.51,"volume":21.103066,"closeTime":1603275299999},{"openTime":1603275300000,"open":12216.56,"high":12233.31,"low":12211.25,"close":12228.61,"volume":12.973164,"closeTime":1603276199999},{"openTime":1603276200000,"open":12228.61,"high":12263.11,"low":12228.61,"close":12257.75,"volume":26.523106,"closeTime":1603277099999},{"openTime":1603277100000,"open":12257.75,"high":12260.61,"low":12221.87,"close":12221.87,"volume":21.011321,"closeTime":1603277999999},{"openTime":1603278000000,"open":12226.85,"high":12235.51,"low":12219.15,"close":12219.67,"volume":4.830922,"closeTime":1603278899999},{"openTime":1603278900000,"open":12222.07,"high":12242.44,"low":12201.49,"close":12203.11,"volume":6.648327,"closeTime":1603279799999},{"openTime":1603279800000,"open":12203.12,"high":12259.6,"low":12187.44,"close":12254.99,"volume":16.817071,"closeTime":1603280699999},{"openTime":1603280700000,"open":12261.68,"high":12386.42,"low":12259,"close":12342.14,"volume":81.045086,"closeTime":1603281599999},{"openTime":1603281600000,"open":12345.79,"high":12362.29,"low":12293.24,"close":12302.5,"volume":46.557107,"closeTime":1603282499999},{"openTime":1603282500000,"open":12307.34,"high":12383.04,"low":12285.71,"close":12342.8,"volume":35.681609,"closeTime":1603283399999},{"openTime":1603283400000,"open":12358.21,"high":12399.11,"low":12327.42,"close":12385,"volume":45.414661,"closeTime":1603284299999},{"openTime":1603284300000,"open":12386.24,"high":12450.56,"low":12380.68,"close":12423.57,"volume":57.713008,"closeTime":1603285199999},{"openTime":1603285200000,"open":12424.42,"high":12446.59,"low":12383.7,"close":12443.45,"volume":34.441073,"closeTime":1603286099999},{"openTime":1603286100000,"open":12443.44,"high":12445,"low":12390,"close":12395.13,"volume":41.165699,"closeTime":1603286999999},{"openTime":1603287000000,"open":12399.9,"high":12467.38,"low":12370.3,"close":12447.96,"volume":19.121266,"closeTime":1603287899999},{"openTime":1603287900000,"open":12454.95,"high":12495,"low":12435.49,"close":12490.23,"volume":66.334346,"closeTime":1603288799999},{"openTime":1603288800000,"open":12494.99,"high":12506.58,"low":12440.3,"close":12459.57,"volume":31.374281,"closeTime":1603289699999},{"openTime":1603289700000,"open":12464.86,"high":12860,"low":12455.44,"close":12737.44,"volume":187.91986,"closeTime":1603290599999},{"openTime":1603290600000,"open":12740.06,"high":12782.63,"low":12686.13,"close":12737.28,"volume":47.822485,"closeTime":1603291499999},{"openTime":1603291500000,"open":12737.68,"high":12754.23,"low":12703.24,"close":12745.16,"volume":39.042009,"closeTime":1603292399999},{"openTime":1603292400000,"open":12743.97,"high":12743.97,"low":12708.98,"close":12729.15,"volume":29.600408,"closeTime":1603293299999},{"openTime":1603293300000,"open":12733.74,"high":12761.64,"low":12616.3,"close":12688.52,"volume":56.235346,"closeTime":1603294199999},{"openTime":1603294200000,"open":12685.66,"high":12739.76,"low":12675.27,"close":12735.5,"volume":24.802579,"closeTime":1603295099999},{"openTime":1603295100000,"open":12734.76,"high":12753.67,"low":12721.82,"close":12753.67,"volume":22.406317,"closeTime":1603295999999},{"openTime":1603296000000,"open":12754.23,"high":12857.14,"low":12735.64,"close":12805.35,"volume":59.628959,"closeTime":1603296899999},{"openTime":1603296900000,"open":12813.13,"high":12917,"low":12791.71,"close":12847.25,"volume":79.618027,"closeTime":1603297799999},{"openTime":1603297800000,"open":12861.86,"high":12906.02,"low":12852.51,"close":12852.51,"volume":29.014959,"closeTime":1603298699999},{"openTime":1603298700000,"open":12851.99,"high":12863.02,"low":12813.04,"close":12841.49,"volume":46.733544,"closeTime":1603299599999},{"openTime":1603299600000,"open":12846.72,"high":12877.21,"low":12815.21,"close":12854.06,"volume":28.6817,"closeTime":1603300499999},{"openTime":1603300500000,"open":12862.1,"high":12871.81,"low":12836.25,"close":12836.25,"volume":32.76863,"closeTime":1603301399999},{"openTime":1603301400000,"open":12842.46,"high":12860.71,"low":12747.91,"close":12772.59,"volume":47.643787,"closeTime":1603302299999},{"openTime":1603302300000,"open":12770.04,"high":12814.39,"low":12765.7,"close":12783.42,"volume":24.981931,"closeTime":1603303199999},{"openTime":1603303200000,"open":12784.56,"high":12810.72,"low":12780.91,"close":12780.91,"volume":152.207357,"closeTime":1603304099999},{"openTime":1603304100000,"open":12785,"high":12785,"low":12742.46,"close":12760,"volume":123.897765,"closeTime":1603304999999},{"openTime":1603305000000,"open":12760,"high":12785.45,"low":12756.97,"close":12782.96,"volume":12.577378,"closeTime":1603305899999},{"openTime":1603305900000,"open":12783.45,"high":12793.36,"low":12747.19,"close":12779.57,"volume":22.114279,"closeTime":1603306799999},{"openTime":1603306800000,"open":12783.71,"high":12807.55,"low":12754.62,"close":12754.62,"volume":57.011688,"closeTime":1603307699999},{"openTime":1603307700000,"open":12756.56,"high":12787.83,"low":12753.12,"close":12769.92,"volume":14.923108,"closeTime":1603308599999},{"openTime":1603308600000,"open":12765.82,"high":12795.99,"low":12765.82,"close":12780.8,"volume":9.476543,"closeTime":1603309499999},{"openTime":1603309500000,"open":12775.33,"high":12775.33,"low":12671,"close":12700.34,"volume":99.524383,"closeTime":1603310399999},{"openTime":1603310400000,"open":12700.34,"high":12733.22,"low":12698.99,"close":12728.33,"volume":58.330599,"closeTime":1603311299999},{"openTime":1603311300000,"open":12729.27,"high":12761.67,"low":12729.27,"close":12740.05,"volume":15.399343,"closeTime":1603312199999},{"openTime":1603312200000,"open":12742.79,"high":12780.53,"low":12742.79,"close":12780.53,"volume":19.701424,"closeTime":1603313099999},{"openTime":1603313100000,"open":12782.63,"high":12861.32,"low":12782.63,"close":12853.26,"volume":40.488052,"closeTime":1603313999999},{"openTime":1603314000000,"open":12860.08,"high":12891.06,"low":12831.25,"close":12861.63,"volume":33.929618,"closeTime":1603314899999},{"openTime":1603314900000,"open":12861.63,"high":12999.97,"low":12849.33,"close":12861.99,"volume":88.499728,"closeTime":1603315799999},{"openTime":1603315800000,"open":12876.81,"high":12949.99,"low":12796.83,"close":12931.71,"volume":31.580507,"closeTime":1603316699999},{"openTime":1603316700000,"open":12927.09,"high":12974.29,"low":12910.9,"close":12935.3,"volume":36.875576,"closeTime":1603317599999},{"openTime":1603317600000,"open":12937.19,"high":13008,"low":12923,"close":13000.7,"volume":30.163711,"closeTime":1603318499999},{"openTime":1603318500000,"open":12990.78,"high":13081.6,"low":12970.01,"close":13070.75,"volume":66.386365,"closeTime":1603319399999},{"openTime":1603319400000,"open":13071.91,"high":13120,"low":13036.8,"close":13105.49,"volume":65.926616,"closeTime":1603320299999},{"openTime":1603320300000,"open":13105.49,"high":13225,"low":13098.34,"close":13223.37,"volume":52.297039,"closeTime":1603321199999},{"openTime":1603321200000,"open":13220.18,"high":13245.46,"low":12701.59,"close":12901.53,"volume":220.997404,"closeTime":1603322099999},{"openTime":1603322100000,"open":12892.31,"high":12908.83,"low":12750,"close":12863.21,"volume":66.819272,"closeTime":1603322999999},{"openTime":1603323000000,"open":12857.64,"high":12898.99,"low":12803.73,"close":12823.48,"volume":42.355668,"closeTime":1603323899999},{"openTime":1603323900000,"open":12825.23,"high":12850,"low":12790.59,"close":12801.56,"volume":35.850755,"closeTime":1603324799999},{"openTime":1603324800000,"open":12799.37,"high":12930.46,"low":12799.37,"close":12924.17,"volume":23.88688,"closeTime":1603325699999},{"openTime":1603325700000,"open":12914.96,"high":12962.2,"low":12879.62,"close":12879.62,"volume":12.666965,"closeTime":1603326599999},{"openTime":1603326600000,"open":12879.56,"high":12906.24,"low":12847.98,"close":12896.58,"volume":8.439662,"closeTime":1603327499999},{"openTime":1603327500000,"open":12891.58,"high":12933.83,"low":12883.86,"close":12915.27,"volume":9.181968,"closeTime":1603328399999},{"openTime":1603328400000,"open":12921.33,"high":12921.33,"low":12872.33,"close":12886.06,"volume":2.822074,"closeTime":1603329299999},{"openTime":1603329300000,"open":12882.16,"high":12919,"low":12879.47,"close":12914.06,"volume":10.415025,"closeTime":1603330199999},{"openTime":1603330200000,"open":12913.38,"high":12926.06,"low":12875.69,"close":12875.69,"volume":9.540525,"closeTime":1603331099999},{"openTime":1603331100000,"open":12873.71,"high":12905.15,"low":12868.21,"close":12868.21,"volume":9.919053,"closeTime":1603331999999},{"openTime":1603332000000,"open":12866.89,"high":12877.77,"low":12804.48,"close":12816.91,"volume":12.292868,"closeTime":1603332899999},{"openTime":1603332900000,"open":12818.9,"high":12825.44,"low":12695.11,"close":12741.15,"volume":81.235948,"closeTime":1603333799999},{"openTime":1603333800000,"open":12738.98,"high":12793.55,"low":12738.98,"close":12793.55,"volume":10.038426,"closeTime":1603334699999},{"openTime":1603334700000,"open":12793.55,"high":12811.05,"low":12779.7,"close":12809.47,"volume":4.005444,"closeTime":1603335599999},{"openTime":1603335600000,"open":12805.35,"high":12813.82,"low":12787.79,"close":12798.76,"volume":3.509793,"closeTime":1603336499999},{"openTime":1603336500000,"open":12789.97,"high":12827.39,"low":12786.03,"close":12791.54,"volume":7.1646,"closeTime":1603337399999},{"openTime":1603337400000,"open":12790.52,"high":12800.99,"low":12768.89,"close":12775.78,"volume":5.974566,"closeTime":1603338299999},{"openTime":1603338300000,"open":12772.77,"high":12790.94,"low":12729.24,"close":12736.31,"volume":55.313764,"closeTime":1603339199999},{"openTime":1603339200000,"open":12732.71,"high":12778.52,"low":12723.3,"close":12771.29,"volume":31.64893,"closeTime":1603340099999},{"openTime":1603340100000,"open":12774.22,"high":12787.71,"low":12732.2,"close":12743.76,"volume":19.466494,"closeTime":1603340999999},{"openTime":1603341000000,"open":12735.23,"high":12735.23,"low":12697.37,"close":12731.2,"volume":28.828221,"closeTime":1603341899999},{"openTime":1603341900000,"open":12736.2,"high":12766.01,"low":12736.2,"close":12764.6,"volume":4.205465,"closeTime":1603342799999},{"openTime":1603342800000,"open":12761.31,"high":12764.6,"low":12707.65,"close":12764.6,"volume":15.485028,"closeTime":1603343699999},{"openTime":1603343700000,"open":12764.6,"high":12798.5,"low":12759.91,"close":12796.72,"volume":4.428493,"closeTime":1603344599999},{"openTime":1603344600000,"open":12798.45,"high":12800,"low":12772.03,"close":12785.65,"volume":12.418055,"closeTime":1603345499999},{"openTime":1603345500000,"open":12794.41,"high":12812.06,"low":12766.28,"close":12774.97,"volume":6.310877,"closeTime":1603346399999},{"openTime":1603346400000,"open":12774.33,"high":12807.95,"low":12769.12,"close":12802.08,"volume":14.335735,"closeTime":1603347299999},{"openTime":1603347300000,"open":12802.34,"high":12824.13,"low":12801.99,"close":12821.97,"volume":10.766073,"closeTime":1603348199999},{"openTime":1603348200000,"open":12817.73,"high":12822.88,"low":12785.71,"close":12806.37,"volume":8.709231,"closeTime":1603349099999},{"openTime":1603349100000,"open":12798.95,"high":12836.93,"low":12797.46,"close":12823.02,"volume":6.949316,"closeTime":1603349999999},{"openTime":1603350000000,"open":12822.65,"high":12822.65,"low":12789.93,"close":12813.47,"volume":8.641207,"closeTime":1603350899999},{"openTime":1603350900000,"open":12812.35,"high":12812.35,"low":12776.04,"close":12799.62,"volume":8.833674,"closeTime":1603351799999},{"openTime":1603351800000,"open":12797.87,"high":12799.69,"low":12776.31,"close":12787.15,"volume":7.045784,"closeTime":1603352699999},{"openTime":1603352700000,"open":12776.32,"high":12776.32,"low":12735.81,"close":12772.52,"volume":3.599047,"closeTime":1603353599999},{"openTime":1603353600000,"open":12758.66,"high":12803.36,"low":12753.65,"close":12799.34,"volume":3.342366,"closeTime":1603354499999},{"openTime":1603354500000,"open":12794.72,"high":12841.86,"low":12771.8,"close":12841.86,"volume":3.028263,"closeTime":1603355399999},{"openTime":1603355400000,"open":12841.86,"high":12858.13,"low":12835,"close":12851.53,"volume":9.262993,"closeTime":1603356299999},{"openTime":1603356300000,"open":12860,"high":12861.91,"low":12816.82,"close":12816.82,"volume":2.280104,"closeTime":1603357199999},{"openTime":1603357200000,"open":12823.62,"high":12833.32,"low":12705.5,"close":12802.58,"volume":40.560082,"closeTime":1603358099999},{"openTime":1603358100000,"open":12804.54,"high":12916.62,"low":12803.83,"close":12867.08,"volume":47.80927,"closeTime":1603358999999},{"openTime":1603359000000,"open":12877.48,"high":12900.73,"low":12872.3,"close":12876.29,"volume":7.999783,"closeTime":1603359899999},{"openTime":1603359900000,"open":12866.77,"high":12885.76,"low":12859.24,"close":12878.22,"volume":10.128326,"closeTime":1603360799999},{"openTime":1603360800000,"open":12864,"high":12901.69,"low":12862.12,"close":12900.6,"volume":22.891344,"closeTime":1603361699999},{"openTime":1603361700000,"open":12889.43,"high":12980,"low":12889.43,"close":12963.43,"volume":20.365635,"closeTime":1603362599999},{"openTime":1603362600000,"open":12964.79,"high":12988.47,"low":12938.6,"close":12966.67,"volume":16.177353,"closeTime":1603363499999},{"openTime":1603363500000,"open":12962.63,"high":12986.95,"low":12950.93,"close":12962.83,"volume":3.902222,"closeTime":1603364399999},{"openTime":1603364400000,"open":12970.74,"high":13029.74,"low":12958.49,"close":13029.74,"volume":9.711823,"closeTime":1603365299999},{"openTime":1603365300000,"open":13031.39,"high":13034.09,"low":12976.24,"close":13001.05,"volume":11.178582,"closeTime":1603366199999},{"openTime":1603366200000,"open":12998.6,"high":12998.6,"low":12933.45,"close":12964.77,"volume":11.676314,"closeTime":1603367099999},{"openTime":1603367100000,"open":12966.19,"high":12982.02,"low":12950,"close":12976.93,"volume":10.464281,"closeTime":1603367999999},{"openTime":1603368000000,"open":12979.91,"high":12983.78,"low":12862.36,"close":12928.23,"volume":35.668747,"closeTime":1603368899999},{"openTime":1603368900000,"open":12926.71,"high":12934.34,"low":12842.5,"close":12863,"volume":17.044314,"closeTime":1603369799999},{"openTime":1603369800000,"open":12866.87,"high":12883.68,"low":12811.64,"close":12865,"volume":16.768471,"closeTime":1603370699999},{"openTime":1603370700000,"open":12861.35,"high":12879.21,"low":12844.45,"close":12867.36,"volume":10.431409,"closeTime":1603371599999},{"openTime":1603371600000,"open":12854.94,"high":12927.12,"low":12854.93,"close":12919.47,"volume":26.126612,"closeTime":1603372499999},{"openTime":1603372500000,"open":12916.87,"high":12963.35,"low":12904.38,"close":12955.68,"volume":36.529193,"closeTime":1603373399999},{"openTime":1603373400000,"open":12956.35,"high":12984,"low":12927.79,"close":12960.69,"volume":14.470253,"closeTime":1603374299999},{"openTime":1603374300000,"open":12951.47,"high":12951.47,"low":12927.24,"close":12935.22,"volume":15.408249,"closeTime":1603375199999},{"openTime":1603375200000,"open":12931.85,"high":12931.85,"low":12871.18,"close":12919,"volume":20.243162,"closeTime":1603376099999},{"openTime":1603376100000,"open":12917.71,"high":12938.4,"low":12860,"close":12887.75,"volume":26.782849,"closeTime":1603376999999},{"openTime":1603377000000,"open":12886.46,"high":12901.98,"low":12863.68,"close":12883.13,"volume":23.857564,"closeTime":1603377899999},{"openTime":1603377900000,"open":12880.65,"high":12941.28,"low":12880.64,"close":12941.28,"volume":9.203298,"closeTime":1603378799999},{"openTime":1603378800000,"open":12933.76,"high":12985.34,"low":12912.31,"close":12983.92,"volume":17.113879,"closeTime":1603379699999},{"openTime":1603379700000,"open":12970.96,"high":12973,"low":12944.68,"close":12953.8,"volume":20.863917,"closeTime":1603380599999},{"openTime":1603380600000,"open":12954.56,"high":12970,"low":12928.57,"close":12936.79,"volume":27.085556,"closeTime":1603381499999},{"openTime":1603381500000,"open":12934.13,"high":12959.84,"low":12928.99,"close":12947.79,"volume":29.433299,"closeTime":1603382399999},{"openTime":1603382400000,"open":12946.24,"high":13000,"low":12929.15,"close":12984.5,"volume":34.447981,"closeTime":1603383299999},{"openTime":1603383300000,"open":12983.9,"high":13010.43,"low":12955.62,"close":12973.58,"volume":53.642389,"closeTime":1603384199999},{"openTime":1603384200000,"open":12970.73,"high":12974.67,"low":12940.96,"close":12974.67,"volume":64.293714,"closeTime":1603385099999},{"openTime":1603385100000,"open":12976.03,"high":13100,"low":12976.03,"close":13067.49,"volume":64.26824,"closeTime":1603385999999},{"openTime":1603386000000,"open":13057.18,"high":13095,"low":13050.94,"close":13082,"volume":21.207132,"closeTime":1603386899999},{"openTime":1603386900000,"open":13082.83,"high":13087.72,"low":13018.5,"close":13052,"volume":30.662064,"closeTime":1603387799999},{"openTime":1603387800000,"open":13053.13,"high":13053.13,"low":12962.67,"close":13044.95,"volume":21.802454,"closeTime":1603388699999},{"openTime":1603388700000,"open":13047.45,"high":13079.95,"low":13027.53,"close":13062.94,"volume":19.832126,"closeTime":1603389599999},{"openTime":1603389600000,"open":13066.94,"high":13080.45,"low":13044.17,"close":13049.69,"volume":22.513257,"closeTime":1603390499999},{"openTime":1603390500000,"open":13057.11,"high":13071.37,"low":13020.72,"close":13036.89,"volume":12.278864,"closeTime":1603391399999},{"openTime":1603391400000,"open":13032.23,"high":13064.82,"low":13026.8,"close":13057.25,"volume":16.432815,"closeTime":1603392299999},{"openTime":1603392300000,"open":13057.13,"high":13066.45,"low":13047.76,"close":13058.45,"volume":7.694055,"closeTime":1603393199999},{"openTime":1603393200000,"open":13062.11,"high":13119.98,"low":13039.12,"close":13099.63,"volume":63.667759,"closeTime":1603394099999},{"openTime":1603394100000,"open":13100,"high":13165.58,"low":13100,"close":13154.68,"volume":43.66702,"closeTime":1603394999999},{"openTime":1603395000000,"open":13160.21,"high":13160.21,"low":13077.37,"close":13109.26,"volume":50.384546,"closeTime":1603395899999},{"openTime":1603395900000,"open":13109.68,"high":13112.7,"low":13085.23,"close":13090.94,"volume":26.211251,"closeTime":1603396799999},{"openTime":1603396800000,"open":13094.79,"high":13163.35,"low":13078.53,"close":13153.03,"volume":33.816198,"closeTime":1603397699999},{"openTime":1603397700000,"open":13150.02,"high":13178.57,"low":13127.51,"close":13150.59,"volume":21.955095,"closeTime":1603398599999},{"openTime":1603398600000,"open":13147.29,"high":13198.4,"low":13124.65,"close":13175.87,"volume":23.840565,"closeTime":1603399499999},{"openTime":1603399500000,"open":13172.77,"high":13177.16,"low":13102.94,"close":13125.89,"volume":14.160956,"closeTime":1603400399999},{"openTime":1603400400000,"open":13119.91,"high":13149.2,"low":13091.75,"close":13122.78,"volume":12.673125,"closeTime":1603401299999},{"openTime":1603401300000,"open":13124.35,"high":13165.07,"low":13120.99,"close":13152.39,"volume":8.584841,"closeTime":1603402199999},{"openTime":1603402200000,"open":13150.76,"high":13156.61,"low":13077.15,"close":13081.39,"volume":24.809178,"closeTime":1603403099999},{"openTime":1603403100000,"open":13081.81,"high":13161.11,"low":12974.79,"close":13159.19,"volume":77.959565,"closeTime":1603403999999},{"openTime":1603404000000,"open":13159.04,"high":13180.98,"low":13114.34,"close":13168.31,"volume":21.702672,"closeTime":1603404899999},{"openTime":1603404900000,"open":13173.22,"high":13200,"low":13161.09,"close":13165.01,"volume":10.498022,"closeTime":1603405799999},{"openTime":1603405800000,"open":13174.72,"high":13175.39,"low":13120.68,"close":13144.13,"volume":6.22948,"closeTime":1603406699999},{"openTime":1603406700000,"open":13135.93,"high":13149.8,"low":13020.65,"close":13020.65,"volume":38.748639,"closeTime":1603407599999},{"openTime":1603407600000,"open":13020.66,"high":13078.16,"low":12977.41,"close":12977.41,"volume":16.084422,"closeTime":1603408499999},{"openTime":1603408500000,"open":12977.21,"high":13024.48,"low":12958.45,"close":13015.71,"volume":12.034649,"closeTime":1603409399999},{"openTime":1603409400000,"open":13013.87,"high":13021.85,"low":12986.93,"close":13017.22,"volume":9.04752,"closeTime":1603410299999},{"openTime":1603410300000,"open":13011.72,"high":13011.72,"low":12946.63,"close":12990.1,"volume":27.635012,"closeTime":1603411199999},{"openTime":1603411200000,"open":12981.32,"high":12988.47,"low":12904.74,"close":12904.74,"volume":23.511738,"closeTime":1603412099999},{"openTime":1603412100000,"open":12901.71,"high":12936.43,"low":12871.04,"close":12919.78,"volume":16.071813,"closeTime":1603412999999},{"openTime":1603413000000,"open":12925.29,"high":12947.4,"low":12840.31,"close":12861.4,"volume":6.455712,"closeTime":1603413899999},{"openTime":1603413900000,"open":12858.95,"high":12933.96,"low":12851.66,"close":12925.72,"volume":10.491065,"closeTime":1603414799999},{"openTime":1603414800000,"open":12919.16,"high":12938.58,"low":12898.94,"close":12916.43,"volume":7.956883,"closeTime":1603415699999},{"openTime":1603415700000,"open":12918.08,"high":12958.37,"low":12917.66,"close":12934.27,"volume":2.431499,"closeTime":1603416599999},{"openTime":1603416600000,"open":12933.91,"high":12956.93,"low":12922,"close":12925.05,"volume":5.688124,"closeTime":1603417499999},{"openTime":1603417500000,"open":12931.29,"high":12947.46,"low":12910.3,"close":12917.22,"volume":0.421175,"closeTime":1603418399999},{"openTime":1603418400000,"open":12919.14,"high":12942.99,"low":12894.33,"close":12900.38,"volume":3.080966,"closeTime":1603419299999},{"openTime":1603419300000,"open":12903.85,"high":12953.66,"low":12901.53,"close":12946.56,"volume":3.967774,"closeTime":1603420199999},{"openTime":1603420200000,"open":12949.26,"high":12990,"low":12949.26,"close":12982.45,"volume":4.203392,"closeTime":1603421099999},{"openTime":1603421100000,"open":12991.7,"high":13003.29,"low":12985.27,"close":13003.22,"volume":12.313439,"closeTime":1603421999999},{"openTime":1603422000000,"open":13001.87,"high":13016.08,"low":12980.47,"close":13000.67,"volume":16.297221,"closeTime":1603422899999},{"openTime":1603422900000,"open":13003.82,"high":13003.82,"low":12973.47,"close":12997.25,"volume":3.422481,"closeTime":1603423799999},{"openTime":1603423800000,"open":12992.08,"high":12992.08,"low":12966.9,"close":12970.08,"volume":2.440414,"closeTime":1603424699999},{"openTime":1603424700000,"open":12968.98,"high":12979.91,"low":12968.98,"close":12978.86,"volume":0.942248,"closeTime":1603425599999},{"openTime":1603425600000,"open":12975.96,"high":12991.75,"low":12957.14,"close":12961.5,"volume":1.665726,"closeTime":1603426499999},{"openTime":1603426500000,"open":12961.5,"high":12964.65,"low":12933.04,"close":12940,"volume":3.815107,"closeTime":1603427399999},{"openTime":1603427400000,"open":12944.56,"high":12971.43,"low":12944.56,"close":12953.13,"volume":5.963272,"closeTime":1603428299999},{"openTime":1603428300000,"open":12946.92,"high":12955.28,"low":12931,"close":12931,"volume":2.852092,"closeTime":1603429199999},{"openTime":1603429200000,"open":12930.92,"high":12977.89,"low":12924,"close":12977.89,"volume":18.549015,"closeTime":1603430099999},{"openTime":1603430100000,"open":12979.13,"high":12986.26,"low":12922.7,"close":12964.35,"volume":41.117975,"closeTime":1603430999999},{"openTime":1603431000000,"open":12960.46,"high":12994.82,"low":12959.32,"close":12976.33,"volume":27.610803,"closeTime":1603431899999},{"openTime":1603431900000,"open":12975.16,"high":13000,"low":12971.52,"close":13000,"volume":4.949128,"closeTime":1603432799999},{"openTime":1603432800000,"open":13002.49,"high":13002.49,"low":12935.04,"close":12935.04,"volume":3.844857,"closeTime":1603433699999},{"openTime":1603433700000,"open":12935.04,"high":12971.74,"low":12910.13,"close":12959.13,"volume":9.172235,"closeTime":1603434599999},{"openTime":1603434600000,"open":12960.2,"high":12966.15,"low":12919.72,"close":12928.83,"volume":36.83587,"closeTime":1603435499999},{"openTime":1603435500000,"open":12926.46,"high":12926.5,"low":12881.82,"close":12888.11,"volume":15.712382,"closeTime":1603436399999},{"openTime":1603436400000,"open":12888.1,"high":12930.76,"low":12887.98,"close":12897.49,"volume":15.102409,"closeTime":1603437299999},{"openTime":1603437300000,"open":12886.88,"high":12922.27,"low":12886.43,"close":12902.16,"volume":12.044012,"closeTime":1603438199999},{"openTime":1603438200000,"open":12906.4,"high":12926.75,"low":12899.75,"close":12905.9,"volume":51.584601,"closeTime":1603439099999},{"openTime":1603439100000,"open":12910.22,"high":12916.31,"low":12874.47,"close":12901.92,"volume":28.776302,"closeTime":1603439999999},{"openTime":1603440000000,"open":12890.56,"high":12943.19,"low":12862.21,"close":12929.82,"volume":39.299464,"closeTime":1603440899999},{"openTime":1603440900000,"open":12930.36,"high":12966.98,"low":12923.71,"close":12954.81,"volume":24.459404,"closeTime":1603441799999},{"openTime":1603441800000,"open":12951.43,"high":12957.35,"low":12930.96,"close":12936.73,"volume":13.652117,"closeTime":1603442699999},{"openTime":1603442700000,"open":12933.25,"high":12944.68,"low":12924.53,"close":12930.81,"volume":11.220359,"closeTime":1603443599999},{"openTime":1603443600000,"open":12927.05,"high":12965.62,"low":12919.98,"close":12949.77,"volume":7.340081,"closeTime":1603444499999},{"openTime":1603444500000,"open":12950.17,"high":12980.75,"low":12942.63,"close":12976.27,"volume":7.456469,"closeTime":1603445399999},{"openTime":1603445400000,"open":12975.35,"high":12981.56,"low":12952.88,"close":12952.88,"volume":3.402197,"closeTime":1603446299999},{"openTime":1603446300000,"open":12966.24,"high":12966.24,"low":12938.85,"close":12955.1,"volume":9.723428,"closeTime":1603447199999},{"openTime":1603447200000,"open":12968.26,"high":13015.72,"low":12968.26,"close":13011.1,"volume":20.356381,"closeTime":1603448099999},{"openTime":1603448100000,"open":13013.33,"high":13013.33,"low":12975.35,"close":12978.78,"volume":11.259648,"closeTime":1603448999999},{"openTime":1603449000000,"open":12976.44,"high":12992.67,"low":12975.19,"close":12978.54,"volume":6.757906,"closeTime":1603449899999},{"openTime":1603449900000,"open":12981.17,"high":13036.53,"low":12967.99,"close":13033.55,"volume":17.627992,"closeTime":1603450799999},{"openTime":1603450800000,"open":13030.55,"high":13032.42,"low":13000,"close":13012.8,"volume":6.882974,"closeTime":1603451699999},{"openTime":1603451700000,"open":13005.32,"high":13033.07,"low":12995.16,"close":12996.34,"volume":7.422658,"closeTime":1603452599999},{"openTime":1603452600000,"open":12991.41,"high":13021.89,"low":12991.41,"close":13008.11,"volume":25.328454,"closeTime":1603453499999},{"openTime":1603453500000,"open":13006.97,"high":13028.69,"low":12969.18,"close":12972.32,"volume":11.627161,"closeTime":1603454399999},{"openTime":1603454400000,"open":12976.02,"high":12985.64,"low":12950,"close":12957.58,"volume":7.769314,"closeTime":1603455299999},{"openTime":1603455300000,"open":12952.55,"high":12969.14,"low":12943.31,"close":12959.42,"volume":3.00527,"closeTime":1603456199999},{"openTime":1603456200000,"open":12957.73,"high":12964.96,"low":12950,"close":12959.24,"volume":25.953676,"closeTime":1603457099999},{"openTime":1603457100000,"open":12962.5,"high":12980.22,"low":12962.5,"close":12976.77,"volume":9.109756,"closeTime":1603457999999},{"openTime":1603458000000,"open":12982.74,"high":13016.61,"low":12979.65,"close":13002.11,"volume":11.831556,"closeTime":1603458899999},{"openTime":1603458900000,"open":13008.27,"high":13011.37,"low":12982.9,"close":13010.17,"volume":11.727017,"closeTime":1603459799999},{"openTime":1603459800000,"open":13013.29,"high":13016.66,"low":12986.28,"close":12986.28,"volume":2.301136,"closeTime":1603460699999},{"openTime":1603460700000,"open":12979.33,"high":12979.33,"low":12956.31,"close":12960,"volume":10.335972,"closeTime":1603461599999},{"openTime":1603461600000,"open":12960,"high":12966.98,"low":12910,"close":12933.75,"volume":26.161544,"closeTime":1603462499999},{"openTime":1603462500000,"open":12943.83,"high":12962.67,"low":12934.39,"close":12945.56,"volume":14.02327,"closeTime":1603463399999},{"openTime":1603463400000,"open":12945.6,"high":12966.62,"low":12931.55,"close":12931.55,"volume":6.744429,"closeTime":1603464299999},{"openTime":1603464300000,"open":12931.55,"high":12948.93,"low":12927.46,"close":12942.82,"volume":4.847217,"closeTime":1603465199999},{"openTime":1603465200000,"open":12937.21,"high":12945.92,"low":12906,"close":12945.92,"volume":19.50975,"closeTime":1603466099999},{"openTime":1603466100000,"open":12950,"high":12957.6,"low":12935.55,"close":12948.94,"volume":7.123389,"closeTime":1603466999999},{"openTime":1603467000000,"open":12946.48,"high":12966.77,"low":12938.77,"close":12955.02,"volume":13.323459,"closeTime":1603467899999},{"openTime":1603467900000,"open":12954.09,"high":12957.88,"low":12921.52,"close":12933.75,"volume":5.317172,"closeTime":1603468799999},{"openTime":1603468800000,"open":12930.51,"high":12957.88,"low":12879,"close":12879,"volume":26.536245,"closeTime":1603469699999},{"openTime":1603469700000,"open":12879,"high":12899.4,"low":12757.85,"close":12837.13,"volume":47.644553,"closeTime":1603470599999},{"openTime":1603470600000,"open":12834.47,"high":12843.36,"low":12734.31,"close":12748.61,"volume":31.40547,"closeTime":1603471499999},{"openTime":1603471500000,"open":12745.59,"high":12799.05,"low":12735.91,"close":12789.89,"volume":6.980753,"closeTime":1603472399999},{"openTime":1603472400000,"open":12799.99,"high":12816.07,"low":12751.25,"close":12774.2,"volume":23.718894,"closeTime":1603473299999},{"openTime":1603473300000,"open":12775,"high":12830.46,"low":12774.11,"close":12806.97,"volume":19.972281,"closeTime":1603474199999},{"openTime":1603474200000,"open":12800.41,"high":12808.18,"low":12772.01,"close":12779.42,"volume":21.440674,"closeTime":1603475099999},{"openTime":1603475100000,"open":12784.55,"high":12810.47,"low":12784.55,"close":12786,"volume":22.495998,"closeTime":1603475999999},{"openTime":1603476000000,"open":12791.31,"high":12831.74,"low":12791.31,"close":12827.53,"volume":13.866164,"closeTime":1603476899999},{"openTime":1603476900000,"open":12825.94,"high":12850,"low":12814.02,"close":12847.72,"volume":18.27351,"closeTime":1603477799999},{"openTime":1603477800000,"open":12833.25,"high":12871.57,"low":12830.4,"close":12862.8,"volume":19.446186,"closeTime":1603478699999},{"openTime":1603478700000,"open":12862.8,"high":12883.33,"low":12859.28,"close":12860.35,"volume":27.940364,"closeTime":1603479599999},{"openTime":1603479600000,"open":12859.38,"high":12884.58,"low":12847.31,"close":12874.42,"volume":11.134558,"closeTime":1603480499999},{"openTime":1603480500000,"open":12874.37,"high":12883.05,"low":12862.14,"close":12870.08,"volume":7.134427,"closeTime":1603481399999},{"openTime":1603481400000,"open":12872.82,"high":12892.24,"low":12866.29,"close":12885.04,"volume":30.760899,"closeTime":1603482299999},{"openTime":1603482300000,"open":12886.52,"high":12928.02,"low":12886.52,"close":12926.66,"volume":33.389232,"closeTime":1603483199999},{"openTime":1603483200000,"open":12928.57,"high":12933.13,"low":12904.89,"close":12914.08,"volume":13.968022,"closeTime":1603484099999},{"openTime":1603484100000,"open":12915.59,"high":12922.41,"low":12892.93,"close":12917.43,"volume":11.791786,"closeTime":1603484999999},{"openTime":1603485000000,"open":12917.43,"high":12948.73,"low":12917.43,"close":12929.6,"volume":22.57242,"closeTime":1603485899999},{"openTime":1603485900000,"open":12930.95,"high":12951,"low":12930.95,"close":12940.86,"volume":12.472692,"closeTime":1603486799999},{"openTime":1603486800000,"open":12939.26,"high":12942.8,"low":12916.68,"close":12926.92,"volume":3.6047,"closeTime":1603487699999},{"openTime":1603487700000,"open":12926.92,"high":12926.92,"low":12880,"close":12908.22,"volume":16.180682,"closeTime":1603488599999},{"openTime":1603488600000,"open":12905.86,"high":12922.54,"low":12891.78,"close":12900.83,"volume":7.109146,"closeTime":1603489499999},{"openTime":1603489500000,"open":12904,"high":12934.32,"low":12904,"close":12914.47,"volume":2.426528,"closeTime":1603490399999},{"openTime":1603490400000,"open":12914.47,"high":12944.56,"low":12902.85,"close":12939.87,"volume":8.413357,"closeTime":1603491299999},{"openTime":1603491300000,"open":12939.13,"high":12939.29,"low":12916.91,"close":12938.55,"volume":44.012656,"closeTime":1603492199999},{"openTime":1603492200000,"open":12947.02,"high":12947.02,"low":12915.45,"close":12942.17,"volume":10.438083,"closeTime":1603493099999},{"openTime":1603493100000,"open":12942.17,"high":12950.2,"low":12924.52,"close":12945.9,"volume":4.928969,"closeTime":1603493999999},{"openTime":1603494000000,"open":12950.02,"high":12981.16,"low":12934.81,"close":12976.19,"volume":11.818696,"closeTime":1603494899999},{"openTime":1603494900000,"open":12975.58,"high":12975.58,"low":12950.91,"close":12962.53,"volume":4.473937,"closeTime":1603495799999},{"openTime":1603495800000,"open":12962.1,"high":12963.81,"low":12934.52,"close":12954.58,"volume":7.566044,"closeTime":1603496699999},{"openTime":1603496700000,"open":12954.46,"high":12955.49,"low":12935.97,"close":12939.75,"volume":4.319293,"closeTime":1603497599999},{"openTime":1603497600000,"open":12940.6,"high":12948.24,"low":12912.35,"close":12923.14,"volume":6.237271,"closeTime":1603498499999},{"openTime":1603498500000,"open":12920.97,"high":12925,"low":12889.12,"close":12894.62,"volume":6.153185,"closeTime":1603499399999},{"openTime":1603499400000,"open":12896.88,"high":12927.92,"low":12896.88,"close":12927.92,"volume":1.265914,"closeTime":1603500299999},{"openTime":1603500300000,"open":12927.23,"high":12935,"low":12915.04,"close":12918.79,"volume":18.427325,"closeTime":1603501199999},{"openTime":1603501200000,"open":12926.38,"high":12940,"low":12919.16,"close":12940,"volume":2.402692,"closeTime":1603502099999},{"openTime":1603502100000,"open":12937.83,"high":12977.2,"low":12937.83,"close":12953.06,"volume":5.127409,"closeTime":1603502999999},{"openTime":1603503000000,"open":12963.3,"high":12978.75,"low":12956.77,"close":12971.12,"volume":8.381449,"closeTime":1603503899999},{"openTime":1603503900000,"open":12978.4,"high":12982.43,"low":12968.97,"close":12969.79,"volume":3.915966,"closeTime":1603504799999},{"openTime":1603504800000,"open":12975,"high":12983.04,"low":12957,"close":12982.62,"volume":4.975833,"closeTime":1603505699999},{"openTime":1603505700000,"open":12983.28,"high":12995.84,"low":12983.16,"close":12989.56,"volume":11.132421,"closeTime":1603506599999},{"openTime":1603506600000,"open":12989.56,"high":12989.64,"low":12965.95,"close":12969.96,"volume":4.242274,"closeTime":1603507499999},{"openTime":1603507500000,"open":12970.47,"high":12996.16,"low":12970.47,"close":12996.16,"volume":5.146766,"closeTime":1603508399999},{"openTime":1603508400000,"open":12997.05,"high":13018.97,"low":12994.37,"close":13005.16,"volume":9.76216,"closeTime":1603509299999},{"openTime":1603509300000,"open":13001.41,"high":13005.72,"low":12983.81,"close":13003.67,"volume":3.165447,"closeTime":1603510199999},{"openTime":1603510200000,"open":12997.23,"high":13002.5,"low":12978.78,"close":12989.21,"volume":8.435812,"closeTime":1603511099999},{"openTime":1603511100000,"open":12991.71,"high":12991.71,"low":12968.44,"close":12981.59,"volume":4.339338,"closeTime":1603511999999},{"openTime":1603512000000,"open":12981.69,"high":13010.62,"low":12981.69,"close":13009.15,"volume":6.975709,"closeTime":1603512899999},{"openTime":1603512900000,"open":13006.85,"high":13007.45,"low":12987.9,"close":12987.9,"volume":5.205786,"closeTime":1603513799999},{"openTime":1603513800000,"open":12987.91,"high":12987.91,"low":12970,"close":12974.79,"volume":6.131027,"closeTime":1603514699999},{"openTime":1603514700000,"open":12969.37,"high":12990.47,"low":12964.44,"close":12980.56,"volume":16.906486,"closeTime":1603515599999},{"openTime":1603515600000,"open":12981.91,"high":12981.98,"low":12957.02,"close":12965.07,"volume":7.771423,"closeTime":1603516499999},{"openTime":1603516500000,"open":12966.31,"high":12975.45,"low":12964.45,"close":12975.45,"volume":8.368423,"closeTime":1603517399999},{"openTime":1603517400000,"open":12978.71,"high":12980.01,"low":12948.37,"close":12960.67,"volume":2.051051,"closeTime":1603518299999},{"openTime":1603518300000,"open":12957.99,"high":12979.36,"low":12957.97,"close":12975.11,"volume":3.700562,"closeTime":1603519199999},{"openTime":1603519200000,"open":12977.87,"high":12990.07,"low":12974.88,"close":12974.88,"volume":4.561435,"closeTime":1603520099999},{"openTime":1603520100000,"open":12968.65,"high":12968.65,"low":12959.4,"close":12959.4,"volume":3.631189,"closeTime":1603520999999},{"openTime":1603521000000,"open":12955.94,"high":12985.93,"low":12954.44,"close":12980.63,"volume":18.039876,"closeTime":1603521899999},{"openTime":1603521900000,"open":12981.96,"high":12981.96,"low":12960.95,"close":12960.95,"volume":0.852102,"closeTime":1603522799999},{"openTime":1603522800000,"open":12959.29,"high":12972.39,"low":12951.38,"close":12968.14,"volume":3.347142,"closeTime":1603523699999},{"openTime":1603523700000,"open":12971.38,"high":12986.59,"low":12957.32,"close":12969.09,"volume":4.69176,"closeTime":1603524599999},{"openTime":1603524600000,"open":12960.79,"high":12963.41,"low":12950.93,"close":12950.93,"volume":10.29804,"closeTime":1603525499999},{"openTime":1603525500000,"open":12950.93,"high":12963.09,"low":12924.05,"close":12931.09,"volume":10.311636,"closeTime":1603526399999},{"openTime":1603526400000,"open":12931.14,"high":12957.8,"low":12931.14,"close":12957.8,"volume":2.527791,"closeTime":1603527299999},{"openTime":1603527300000,"open":12955.15,"high":12955.15,"low":12917.5,"close":12927.4,"volume":9.650037,"closeTime":1603528199999},{"openTime":1603528200000,"open":12927.4,"high":12946.84,"low":12920.17,"close":12940.38,"volume":4.255726,"closeTime":1603529099999},{"openTime":1603529100000,"open":12941.3,"high":12948.84,"low":12936.58,"close":12940.37,"volume":9.130772,"closeTime":1603529999999},{"openTime":1603530000000,"open":12945.12,"high":12946.41,"low":12917.04,"close":12930.92,"volume":4.149895,"closeTime":1603530899999},{"openTime":1603530900000,"open":12927.9,"high":12958.67,"low":12925.43,"close":12954.33,"volume":6.971701,"closeTime":1603531799999},{"openTime":1603531800000,"open":12958.14,"high":12968.68,"low":12954.05,"close":12963.89,"volume":6.159391,"closeTime":1603532699999},{"openTime":1603532700000,"open":12958.53,"high":12965.59,"low":12954.51,"close":12960.16,"volume":1.9111,"closeTime":1603533599999},{"openTime":1603533600000,"open":12961.65,"high":12961.65,"low":12940.89,"close":12940.89,"volume":3.147181,"closeTime":1603534499999},{"openTime":1603534500000,"open":12940.95,"high":12989.81,"low":12938.51,"close":12989.81,"volume":11.885983,"closeTime":1603535399999},{"openTime":1603535400000,"open":12988.04,"high":13000,"low":12981.24,"close":12988.66,"volume":14.967248,"closeTime":1603536299999},{"openTime":1603536300000,"open":12989.45,"high":12999.01,"low":12977.93,"close":12987.83,"volume":9.347076,"closeTime":1603537199999},{"openTime":1603537200000,"open":12987.92,"high":12994.58,"low":12972.29,"close":12980.67,"volume":29.678038,"closeTime":1603538099999},{"openTime":1603538100000,"open":12981.79,"high":13000.61,"low":12981.79,"close":13000.61,"volume":8.206961,"closeTime":1603538999999},{"openTime":1603539000000,"open":13003.29,"high":13012.48,"low":12983.2,"close":12994.38,"volume":9.694384,"closeTime":1603539899999},{"openTime":1603539900000,"open":12997.49,"high":13009.77,"low":12988.16,"close":13004.65,"volume":10.495854,"closeTime":1603540799999},{"openTime":1603540800000,"open":13004.55,"high":13013.32,"low":12984.86,"close":12984.86,"volume":13.491999,"closeTime":1603541699999},{"openTime":1603541700000,"open":12981.13,"high":12999,"low":12979.84,"close":12995.73,"volume":11.562674,"closeTime":1603542599999},{"openTime":1603542600000,"open":12994.94,"high":13013.46,"low":12993.46,"close":13002.62,"volume":9.733873,"closeTime":1603543499999},{"openTime":1603543500000,"open":12996.54,"high":12999.97,"low":12981.27,"close":12989.01,"volume":5.58116,"closeTime":1603544399999},{"openTime":1603544400000,"open":12988.1,"high":13002.65,"low":12984.98,"close":12990.51,"volume":5.828158,"closeTime":1603545299999},{"openTime":1603545300000,"open":12990.51,"high":12993.27,"low":12977.28,"close":12987.76,"volume":7.809463,"closeTime":1603546199999},{"openTime":1603546200000,"open":12983.82,"high":13008.56,"low":12983.82,"close":13000.29,"volume":3.676768,"closeTime":1603547099999},{"openTime":1603547100000,"open":13001.78,"high":13011.15,"low":13000.37,"close":13000.77,"volume":8.135859,"closeTime":1603547999999},{"openTime":1603548000000,"open":13000.77,"high":13090.45,"low":12990.94,"close":13080.59,"volume":31.190923,"closeTime":1603548899999},{"openTime":1603548900000,"open":13090.44,"high":13106.1,"low":12955.37,"close":13000.83,"volume":47.323539,"closeTime":1603549799999},{"openTime":1603549800000,"open":13005.66,"high":13080,"low":12985.43,"close":13071.22,"volume":36.052662,"closeTime":1603550699999},{"openTime":1603550700000,"open":13066.67,"high":13091.84,"low":13041.61,"close":13081.96,"volume":16.757646,"closeTime":1603551599999},{"openTime":1603551600000,"open":13083.39,"high":13180,"low":13083.39,"close":13116.92,"volume":30.561378,"closeTime":1603552499999},{"openTime":1603552500000,"open":13113.44,"high":13152.85,"low":13075.44,"close":13133.79,"volume":27.098435,"closeTime":1603553399999},{"openTime":1603553400000,"open":13132.05,"high":13140.02,"low":13099.38,"close":13140.02,"volume":23.358447,"closeTime":1603554299999},{"openTime":1603554300000,"open":13140.02,"high":13164.4,"low":13110.48,"close":13111.19,"volume":27.219809,"closeTime":1603555199999},{"openTime":1603555200000,"open":13117.5,"high":13132.02,"low":13040.61,"close":13066.45,"volume":34.609062,"closeTime":1603556099999},{"openTime":1603556100000,"open":13064.94,"high":13086.37,"low":13060.52,"close":13070.41,"volume":8.060683,"closeTime":1603556999999},{"openTime":1603557000000,"open":13068.38,"high":13079.04,"low":13053.59,"close":13072.99,"volume":17.880285,"closeTime":1603557899999},{"openTime":1603557900000,"open":13066.48,"high":13094.71,"low":13066,"close":13092.25,"volume":18.532143,"closeTime":1603558799999},{"openTime":1603558800000,"open":13091.32,"high":13145.58,"low":13090.93,"close":13128.73,"volume":5.763284,"closeTime":1603559699999},{"openTime":1603559700000,"open":13131.55,"high":13136.13,"low":13111.59,"close":13124.02,"volume":4.85163,"closeTime":1603560599999},{"openTime":1603560600000,"open":13125.74,"high":13152.66,"low":13118.12,"close":13152.66,"volume":7.592072,"closeTime":1603561499999},{"openTime":1603561500000,"open":13155.69,"high":13155.69,"low":13122.16,"close":13141.55,"volume":4.357383,"closeTime":1603562399999},{"openTime":1603562400000,"open":13142.43,"high":13142.43,"low":13116.01,"close":13131.16,"volume":9.25019,"closeTime":1603563299999},{"openTime":1603563300000,"open":13127.76,"high":13138.15,"low":13094.65,"close":13118.24,"volume":8.979472,"closeTime":1603564199999},{"openTime":1603564200000,"open":13118.99,"high":13135.58,"low":13117.68,"close":13135.58,"volume":2.315677,"closeTime":1603565099999},{"openTime":1603565100000,"open":13141.16,"high":13147.69,"low":13115.35,"close":13119.51,"volume":4.536709,"closeTime":1603565999999},{"openTime":1603566000000,"open":13113.11,"high":13142.49,"low":13111.07,"close":13139.31,"volume":2.491308,"closeTime":1603566899999},{"openTime":1603566900000,"open":13139.32,"high":13140,"low":13115.94,"close":13122,"volume":6.278046,"closeTime":1603567799999},{"openTime":1603567800000,"open":13110.81,"high":13111.93,"low":13090.09,"close":13105.66,"volume":4.272807,"closeTime":1603568699999},{"openTime":1603568700000,"open":13104.31,"high":13133.25,"low":13104.31,"close":13130.45,"volume":12.608652,"closeTime":1603569599999},{"openTime":1603569600000,"open":13130.45,"high":13144.93,"low":13100.84,"close":13121.12,"volume":30.591742,"closeTime":1603570499999},{"openTime":1603570500000,"open":13121.12,"high":13140.69,"low":13110.53,"close":13136.1,"volume":9.514793,"closeTime":1603571399999},{"openTime":1603571400000,"open":13136.53,"high":13139.86,"low":13125.5,"close":13126.7,"volume":1.819839,"closeTime":1603572299999},{"openTime":1603572300000,"open":13126.29,"high":13126.29,"low":13101.39,"close":13108.74,"volume":21.87977,"closeTime":1603573199999},{"openTime":1603573200000,"open":13108.29,"high":13129.27,"low":13098.65,"close":13118.28,"volume":21.35797,"closeTime":1603574099999},{"openTime":1603574100000,"open":13119.5,"high":13138.57,"low":13118.11,"close":13135.12,"volume":8.328934,"closeTime":1603574999999},{"openTime":1603575000000,"open":13133.82,"high":13143.69,"low":13106.75,"close":13106.76,"volume":13.010513,"closeTime":1603575899999},{"openTime":1603575900000,"open":13109.15,"high":13120.27,"low":13050,"close":13079.17,"volume":18.916193,"closeTime":1603576799999},{"openTime":1603576800000,"open":13076.63,"high":13093.78,"low":13056.22,"close":13081.58,"volume":10.937364,"closeTime":1603577699999},{"openTime":1603577700000,"open":13080.39,"high":13099.79,"low":13069.35,"close":13094.45,"volume":2.782722,"closeTime":1603578599999},{"openTime":1603578600000,"open":13094.47,"high":13099.68,"low":13080.09,"close":13088.78,"volume":3.405372,"closeTime":1603579499999},{"openTime":1603579500000,"open":13085.61,"high":13096.13,"low":13069,"close":13080.87,"volume":2.064125,"closeTime":1603580399999},{"openTime":1603580400000,"open":13080.87,"high":13107.41,"low":13077.65,"close":13107.41,"volume":6.58738,"closeTime":1603581299999},{"openTime":1603581300000,"open":13109.9,"high":13109.9,"low":13081.75,"close":13085.99,"volume":2.790936,"closeTime":1603582199999},{"openTime":1603582200000,"open":13089.2,"high":13120.01,"low":13089.2,"close":13120,"volume":15.293802,"closeTime":1603583099999},{"openTime":1603583100000,"open":13121.41,"high":13129.96,"low":13120.8,"close":13123.74,"volume":8.745151,"closeTime":1603583999999},{"openTime":1603584000000,"open":13119.41,"high":13123.74,"low":13086.57,"close":13086.88,"volume":6.61592,"closeTime":1603584899999},{"openTime":1603584900000,"open":13087.27,"high":13120.97,"low":13087.27,"close":13117.5,"volume":3.876195,"closeTime":1603585799999},{"openTime":1603585800000,"open":13117.78,"high":13144.33,"low":13110,"close":13144.33,"volume":3.710923,"closeTime":1603586699999},{"openTime":1603586700000,"open":13139.91,"high":13149.19,"low":13135.93,"close":13142.81,"volume":5.192926,"closeTime":1603587599999},{"openTime":1603587600000,"open":13145.61,"high":13158.29,"low":13129.35,"close":13147.39,"volume":6.483487,"closeTime":1603588499999},{"openTime":1603588500000,"open":13139.97,"high":13144.4,"low":13133.49,"close":13138.68,"volume":1.847538,"closeTime":1603589399999},{"openTime":1603589400000,"open":13145.06,"high":13182.09,"low":13143.78,"close":13169,"volume":9.150595,"closeTime":1603590299999},{"openTime":1603590300000,"open":13171.45,"high":13178.48,"low":13138.11,"close":13153.73,"volume":6.946226,"closeTime":1603591199999},{"openTime":1603591200000,"open":13151,"high":13159.27,"low":13132.35,"close":13138.34,"volume":2.103187,"closeTime":1603592099999},{"openTime":1603592100000,"open":13140.05,"high":13164.66,"low":13140.05,"close":13162.17,"volume":2.048257,"closeTime":1603592999999},{"openTime":1603593000000,"open":13167.48,"high":13167.48,"low":13148.95,"close":13148.95,"volume":0.654399,"closeTime":1603593899999},{"openTime":1603593900000,"open":13150.51,"high":13150.51,"low":13140.86,"close":13142.84,"volume":1.102566,"closeTime":1603594799999},{"openTime":1603594800000,"open":13143.13,"high":13163.22,"low":13141.71,"close":13150.76,"volume":9.789693,"closeTime":1603595699999},{"openTime":1603595700000,"open":13151.71,"high":13170.94,"low":13151.71,"close":13168.35,"volume":0.371083,"closeTime":1603596599999},{"openTime":1603596600000,"open":13169.38,"high":13340,"low":13169.38,"close":13324.09,"volume":67.404356,"closeTime":1603597499999},{"openTime":1603597500000,"open":13315.13,"high":13364.46,"low":13301.34,"close":13316.77,"volume":16.611286,"closeTime":1603598399999},{"openTime":1603598400000,"open":13309.8,"high":13341.57,"low":13265.88,"close":13341.57,"volume":8.811118,"closeTime":1603599299999},{"openTime":1603599300000,"open":13335.89,"high":13355.63,"low":13297.09,"close":13312.98,"volume":10.477459,"closeTime":1603600199999},{"openTime":1603600200000,"open":13314.46,"high":13332.22,"low":13299.64,"close":13305.73,"volume":7.324577,"closeTime":1603601099999},{"openTime":1603601100000,"open":13310.88,"high":13327.4,"low":13300.76,"close":13321.61,"volume":2.473543,"closeTime":1603601999999},{"openTime":1603602000000,"open":13314.16,"high":13315.45,"low":13281.43,"close":13281.43,"volume":11.645367,"closeTime":1603602899999},{"openTime":1603602900000,"open":13279.99,"high":13301.64,"low":13279,"close":13279,"volume":18.81938,"closeTime":1603603799999},{"openTime":1603603800000,"open":13275.65,"high":13276.63,"low":13192.89,"close":13205.56,"volume":17.642528,"closeTime":1603604699999},{"openTime":1603604700000,"open":13200.92,"high":13201.85,"low":12857.71,"close":12970.65,"volume":149.479973,"closeTime":1603605599999},{"openTime":1603605600000,"open":12970.65,"high":13036.72,"low":12935.44,"close":12997.94,"volume":17.456437,"closeTime":1603606499999},{"openTime":1603606500000,"open":12997.94,"high":13026.03,"low":12988.33,"close":13011.67,"volume":16.628407,"closeTime":1603607399999},{"openTime":1603607400000,"open":13012.26,"high":13056.65,"low":13005.97,"close":13040.06,"volume":12.232335,"closeTime":1603608299999},{"openTime":1603608300000,"open":13040.98,"high":13061.05,"low":13029.2,"close":13030.94,"volume":7.536195,"closeTime":1603609199999},{"openTime":1603609200000,"open":13023.31,"high":13047.35,"low":13023.31,"close":13036.51,"volume":4.073579,"closeTime":1603610099999},{"openTime":1603610100000,"open":13027.71,"high":13049.71,"low":13026.22,"close":13048.03,"volume":2.197963,"closeTime":1603610999999},{"openTime":1603611000000,"open":13051.09,"high":13052.47,"low":13006.41,"close":13015.26,"volume":3.709275,"closeTime":1603611899999},{"openTime":1603611900000,"open":13016.28,"high":13045.56,"low":13014.42,"close":13039.37,"volume":5.128519,"closeTime":1603612799999},{"openTime":1603612800000,"open":13032.81,"high":13036.31,"low":13012.49,"close":13012.49,"volume":1.474237,"closeTime":1603613699999},{"openTime":1603613700000,"open":13009.77,"high":13018.27,"low":12967.43,"close":12996.71,"volume":16.579749,"closeTime":1603614599999},{"openTime":1603614600000,"open":12996.08,"high":13012.18,"low":12983.45,"close":13010.66,"volume":4.473217,"closeTime":1603615499999},{"openTime":1603615500000,"open":13011.86,"high":13040.61,"low":13011.86,"close":13032.52,"volume":10.781452,"closeTime":1603616399999},{"openTime":1603616400000,"open":13016.08,"high":13025.36,"low":13006.95,"close":13014.17,"volume":6.162463,"closeTime":1603617299999},{"openTime":1603617300000,"open":13014.17,"high":13027,"low":12985.93,"close":12994.06,"volume":5.822708,"closeTime":1603618199999},{"openTime":1603618200000,"open":12996.07,"high":13010.32,"low":12988.91,"close":13002.16,"volume":9.345729,"closeTime":1603619099999},{"openTime":1603619100000,"open":13003.58,"high":13025.56,"low":13001.46,"close":13011.36,"volume":4.709924,"closeTime":1603619999999},{"openTime":1603620000000,"open":13006.72,"high":13012.79,"low":12968.21,"close":12968.21,"volume":5.051259,"closeTime":1603620899999},{"openTime":1603620900000,"open":12979.08,"high":12994.08,"low":12945.35,"close":12962.13,"volume":7.140266,"closeTime":1603621799999},{"openTime":1603621800000,"open":12958.49,"high":12988.4,"low":12942.28,"close":12980,"volume":18.077253,"closeTime":1603622699999},{"openTime":1603622700000,"open":12977.93,"high":12997.99,"low":12977.05,"close":12997.88,"volume":8.938045,"closeTime":1603623599999},{"openTime":1603623600000,"open":12986.73,"high":12986.73,"low":12911.64,"close":12913.04,"volume":25.016584,"closeTime":1603624499999},{"openTime":1603624500000,"open":12916.52,"high":12964.59,"low":12901,"close":12947.34,"volume":23.912173,"closeTime":1603625399999},{"openTime":1603625400000,"open":12944.32,"high":12960.7,"low":12918.74,"close":12956.47,"volume":6.926723,"closeTime":1603626299999},{"openTime":1603626300000,"open":12956.47,"high":12970.87,"low":12947.82,"close":12964.49,"volume":9.355461,"closeTime":1603627199999},{"openTime":1603627200000,"open":12958.92,"high":12976.05,"low":12941.41,"close":12971.58,"volume":7.667074,"closeTime":1603628099999},{"openTime":1603628100000,"open":12975.01,"high":13000.73,"low":12963.54,"close":12992.19,"volume":9.849069,"closeTime":1603628999999},{"openTime":1603629000000,"open":12985.55,"high":12995.17,"low":12975.45,"close":12988.5,"volume":5.084544,"closeTime":1603629899999},{"openTime":1603629900000,"open":12986.56,"high":13001.96,"low":12983.73,"close":12986.03,"volume":2.047838,"closeTime":1603630799999},{"openTime":1603630800000,"open":12982.96,"high":12992.15,"low":12960.47,"close":12970.51,"volume":13.308148,"closeTime":1603631699999},{"openTime":1603631700000,"open":12976.38,"high":13020.26,"low":12976.38,"close":13015.01,"volume":7.892581,"closeTime":1603632599999},{"openTime":1603632600000,"open":13024.02,"high":13025.78,"low":12997.97,"close":13003.57,"volume":3.425425,"closeTime":1603633499999},{"openTime":1603633500000,"open":13003.57,"high":13019.13,"low":12992.84,"close":12999.95,"volume":7.471713,"closeTime":1603634399999},{"openTime":1603634400000,"open":12993.96,"high":13003.92,"low":12982.67,"close":12990.54,"volume":8.097527,"closeTime":1603635299999},{"openTime":1603635300000,"open":12988.85,"high":13013.71,"low":12987.78,"close":13006.79,"volume":1.777992,"closeTime":1603636199999},{"openTime":1603636200000,"open":13003.06,"high":13014.23,"low":12997.57,"close":13002.61,"volume":0.649105,"closeTime":1603637099999},{"openTime":1603637100000,"open":12990.73,"high":13004.74,"low":12981.46,"close":12999.38,"volume":3.743995,"closeTime":1603637999999},{"openTime":1603638000000,"open":12997.44,"high":13015.4,"low":12996.5,"close":12999.45,"volume":2.976768,"closeTime":1603638899999},{"openTime":1603638900000,"open":12993.63,"high":13002.97,"low":12987.12,"close":12987.12,"volume":12.209507,"closeTime":1603639799999},{"openTime":1603639800000,"open":12983.15,"high":12993.54,"low":12954.62,"close":12984.02,"volume":20.708826,"closeTime":1603640699999},{"openTime":1603640700000,"open":12984.02,"high":12986.92,"low":12948.69,"close":12948.69,"volume":2.573958,"closeTime":1603641599999},{"openTime":1603641600000,"open":12950,"high":13008.43,"low":12924.88,"close":13000.61,"volume":15.769976,"closeTime":1603642499999},{"openTime":1603642500000,"open":13009.25,"high":13012.51,"low":12994.15,"close":12997.75,"volume":6.217219,"closeTime":1603643399999},{"openTime":1603643400000,"open":12996.95,"high":13012.9,"low":12992.7,"close":12995.01,"volume":15.283029,"closeTime":1603644299999},{"openTime":1603644300000,"open":13007.16,"high":13013.47,"low":13002.62,"close":13009.81,"volume":8.864069,"closeTime":1603645199999},{"openTime":1603645200000,"open":13013.34,"high":13053.9,"low":13013.34,"close":13023.22,"volume":11.365327,"closeTime":1603646099999},{"openTime":1603646100000,"open":13022.83,"high":13036.88,"low":13007.87,"close":13015.59,"volume":8.63553,"closeTime":1603646999999},{"openTime":1603647000000,"open":13020.69,"high":13026.06,"low":13011.42,"close":13024.77,"volume":12.668104,"closeTime":1603647899999},{"openTime":1603647900000,"open":13024.76,"high":13024.76,"low":13005.14,"close":13016.02,"volume":3.819537,"closeTime":1603648799999},{"openTime":1603648800000,"open":13015.24,"high":13015.24,"low":12958.35,"close":12993.56,"volume":12.016718,"closeTime":1603649699999},{"openTime":1603649700000,"open":12997.95,"high":13001.22,"low":12981.83,"close":12991.4,"volume":2.102901,"closeTime":1603650599999},{"openTime":1603650600000,"open":12985.58,"high":13000.84,"low":12968.31,"close":12993.35,"volume":11.324587,"closeTime":1603651499999},{"openTime":1603651500000,"open":12997.11,"high":13009.3,"low":12986.53,"close":12997.99,"volume":11.212984,"closeTime":1603652399999},{"openTime":1603652400000,"open":12997.68,"high":13018.81,"low":12995.02,"close":13018.81,"volume":5.042667,"closeTime":1603653299999},{"openTime":1603653300000,"open":13019.09,"high":13033.03,"low":13004.85,"close":13022.2,"volume":18.111829,"closeTime":1603654199999},{"openTime":1603654200000,"open":13025.46,"high":13039.1,"low":13019.49,"close":13024.99,"volume":14.166794,"closeTime":1603655099999},{"openTime":1603655100000,"open":13024.96,"high":13061.46,"low":13024.96,"close":13055.88,"volume":12.643045,"closeTime":1603655999999},{"openTime":1603656000000,"open":13051.84,"high":13063.93,"low":13042.42,"close":13062.83,"volume":17.743033,"closeTime":1603656899999},{"openTime":1603656900000,"open":13062.92,"high":13066.31,"low":13044.71,"close":13052.24,"volume":2.933986,"closeTime":1603657799999},{"openTime":1603657800000,"open":13048.25,"high":13050.3,"low":13032.49,"close":13032.49,"volume":2.444885,"closeTime":1603658699999},{"openTime":1603658700000,"open":13036.7,"high":13044.93,"low":13033.04,"close":13033.1,"volume":10.484806,"closeTime":1603659599999},{"openTime":1603659600000,"open":13036.01,"high":13046.8,"low":13036.01,"close":13039.22,"volume":12.01707,"closeTime":1603660499999},{"openTime":1603660500000,"open":13036.61,"high":13037.93,"low":13008.73,"close":13013.84,"volume":8.410022,"closeTime":1603661399999},{"openTime":1603661400000,"open":13016.42,"high":13042,"low":13016.42,"close":13042,"volume":4.858025,"closeTime":1603662299999},{"openTime":1603662300000,"open":13037.72,"high":13049.98,"low":13037.72,"close":13039.26,"volume":7.744926,"closeTime":1603663199999},{"openTime":1603663200000,"open":13039.3,"high":13039.94,"low":13000,"close":13008.64,"volume":19.798208,"closeTime":1603664099999},{"openTime":1603664100000,"open":13011.17,"high":13021.35,"low":12993.92,"close":13011.38,"volume":8.931625,"closeTime":1603664999999},{"openTime":1603665000000,"open":13013.56,"high":13023.03,"low":13003.89,"close":13003.89,"volume":4.949677,"closeTime":1603665899999},{"openTime":1603665900000,"open":13009.96,"high":13032.88,"low":13009.96,"close":13026.07,"volume":3.116959,"closeTime":1603666799999},{"openTime":1603666800000,"open":13027.44,"high":13035.04,"low":13024.44,"close":13035.04,"volume":14.693171,"closeTime":1603667699999},{"openTime":1603667700000,"open":13035.35,"high":13044.32,"low":13035.35,"close":13040.69,"volume":0.32863,"closeTime":1603668599999},{"openTime":1603668600000,"open":13042.17,"high":13051.28,"low":13039.26,"close":13048.16,"volume":3.681168,"closeTime":1603669499999},{"openTime":1603669500000,"open":13048.86,"high":13048.86,"low":13024.43,"close":13043.18,"volume":18.660594,"closeTime":1603670399999},{"openTime":1603670400000,"open":13043.18,"high":13046.92,"low":13007.83,"close":13010.07,"volume":12.519477,"closeTime":1603671299999},{"openTime":1603671300000,"open":13008.22,"high":13024.41,"low":12980.52,"close":13024.41,"volume":8.441113,"closeTime":1603672199999},{"openTime":1603672200000,"open":13016.18,"high":13046.26,"low":13014.86,"close":13046.26,"volume":5.5347,"closeTime":1603673099999},{"openTime":1603673100000,"open":13037.08,"high":13060.42,"low":13026.53,"close":13059.64,"volume":17.935997,"closeTime":1603673999999},{"openTime":1603674000000,"open":13063.63,"high":13106.87,"low":13063.63,"close":13086.79,"volume":12.717089,"closeTime":1603674899999},{"openTime":1603674900000,"open":13097.26,"high":13101.09,"low":13074.54,"close":13082.79,"volume":5.754861,"closeTime":1603675799999},{"openTime":1603675800000,"open":13082.79,"high":13085,"low":13056.02,"close":13056.02,"volume":2.218593,"closeTime":1603676699999},{"openTime":1603676700000,"open":13056.02,"high":13084.57,"low":13056.02,"close":13084.57,"volume":3.083886,"closeTime":1603677599999},{"openTime":1603677600000,"open":13082.53,"high":13102.67,"low":13066.25,"close":13102.67,"volume":2.401543,"closeTime":1603678499999},{"openTime":1603678500000,"open":13101.64,"high":13127.26,"low":13096.17,"close":13127.26,"volume":2.402156,"closeTime":1603679399999},{"openTime":1603679400000,"open":13125.26,"high":13127.72,"low":13101,"close":13102.36,"volume":2.109223,"closeTime":1603680299999},{"openTime":1603680300000,"open":13105.59,"high":13115.02,"low":13091.3,"close":13097.31,"volume":6.276576,"closeTime":1603681199999},{"openTime":1603681200000,"open":13100.5,"high":13143.67,"low":13100.5,"close":13127.43,"volume":17.758475,"closeTime":1603682099999},{"openTime":1603682100000,"open":13127.43,"high":13133.68,"low":13100.43,"close":13110.8,"volume":21.184711,"closeTime":1603682999999},{"openTime":1603683000000,"open":13104.44,"high":13120.43,"low":13102.82,"close":13104.43,"volume":7.909657,"closeTime":1603683899999},{"openTime":1603683900000,"open":13104.67,"high":13107.64,"low":13094.5,"close":13102.75,"volume":5.743229,"closeTime":1603684799999},{"openTime":1603684800000,"open":13105.31,"high":13105.31,"low":13087.03,"close":13100.85,"volume":2.128616,"closeTime":1603685699999},{"openTime":1603685700000,"open":13103.45,"high":13107.88,"low":13055.35,"close":13079.9,"volume":8.157405,"closeTime":1603686599999},{"openTime":1603686600000,"open":13085.4,"high":13131.87,"low":13085.4,"close":13126.39,"volume":5.982736,"closeTime":1603687499999},{"openTime":1603687500000,"open":13129.08,"high":13148.69,"low":13117.76,"close":13117.76,"volume":0.932745,"closeTime":1603688399999},{"openTime":1603688400000,"open":13117,"high":13143,"low":13110.84,"close":13143,"volume":3.855391,"closeTime":1603689299999},{"openTime":1603689300000,"open":13144.1,"high":13156.77,"low":13128.09,"close":13156.77,"volume":4.076392,"closeTime":1603690199999},{"openTime":1603690200000,"open":13152.97,"high":13157,"low":13123.63,"close":13123.63,"volume":3.808688,"closeTime":1603691099999},{"openTime":1603691100000,"open":13120.87,"high":13120.87,"low":13098.65,"close":13107.89,"volume":3.275185,"closeTime":1603691999999},{"openTime":1603692000000,"open":13108.36,"high":13120.37,"low":13085.66,"close":13100.75,"volume":5.429109,"closeTime":1603692899999},{"openTime":1603692900000,"open":13087.27,"high":13113.31,"low":13087.27,"close":13098.29,"volume":2.382119,"closeTime":1603693799999},{"openTime":1603693800000,"open":13095.8,"high":13106.15,"low":13072.71,"close":13088.4,"volume":11.129772,"closeTime":1603694699999},{"openTime":1603694700000,"open":13087.8,"high":13094.47,"low":13076.01,"close":13090.74,"volume":15.86694,"closeTime":1603695599999},{"openTime":1603695600000,"open":13079.67,"high":13096.38,"low":13071.51,"close":13080.61,"volume":2.589521,"closeTime":1603696499999},{"openTime":1603696500000,"open":13069.65,"high":13076.77,"low":13027.22,"close":13047.28,"volume":6.352644,"closeTime":1603697399999},{"openTime":1603697400000,"open":13057.71,"high":13072.38,"low":13054.33,"close":13062.37,"volume":4.484816,"closeTime":1603698299999},{"openTime":1603698300000,"open":13065.72,"high":13073.91,"low":13033.92,"close":13039.36,"volume":3.467172,"closeTime":1603699199999},{"openTime":1603699200000,"open":13039.35,"high":13064.61,"low":13030.5,"close":13045.38,"volume":7.565217,"closeTime":1603700099999},{"openTime":1603700100000,"open":13045.39,"high":13045.39,"low":12925.29,"close":12990,"volume":44.737024,"closeTime":1603700999999},{"openTime":1603701000000,"open":12985.46,"high":13039.55,"low":12979,"close":13032.66,"volume":21.527727,"closeTime":1603701899999},{"openTime":1603701900000,"open":13026.63,"high":13073.81,"low":13026.63,"close":13065.37,"volume":19.785196,"closeTime":1603702799999},{"openTime":1603702800000,"open":13063.85,"high":13074.95,"low":13054.89,"close":13074.95,"volume":10.40708,"closeTime":1603703699999},{"openTime":1603703700000,"open":13077.98,"high":13085.35,"low":13063.58,"close":13070.77,"volume":4.257676,"closeTime":1603704599999},{"openTime":1603704600000,"open":13062.37,"high":13091.84,"low":13062.37,"close":13091.84,"volume":10.490546,"closeTime":1603705499999},{"openTime":1603705500000,"open":13092.13,"high":13110.34,"low":13092.13,"close":13099.46,"volume":14.513661,"closeTime":1603706399999},{"openTime":1603706400000,"open":13098.28,"high":13098.28,"low":13080.62,"close":13090.28,"volume":3.190343,"closeTime":1603707299999},{"openTime":1603707300000,"open":13090.28,"high":13090.28,"low":13073.45,"close":13075.61,"volume":3.622768,"closeTime":1603708199999},{"openTime":1603708200000,"open":13071.99,"high":13103.38,"low":13071.21,"close":13102.61,"volume":10.85945,"closeTime":1603709099999},{"openTime":1603709100000,"open":13098.32,"high":13120.29,"low":13095.91,"close":13114.49,"volume":18.568463,"closeTime":1603709999999},{"openTime":1603710000000,"open":13113.16,"high":13177.41,"low":13112.49,"close":13177.41,"volume":26.371696,"closeTime":1603710899999},{"openTime":1603710900000,"open":13173.38,"high":13190,"low":13156.88,"close":13169.84,"volume":15.376885,"closeTime":1603711799999},{"openTime":1603711800000,"open":13164.28,"high":13164.28,"low":13139.64,"close":13142.49,"volume":2.57505,"closeTime":1603712699999},{"openTime":1603712700000,"open":13147.41,"high":13156.04,"low":13123.1,"close":13146.69,"volume":3.794812,"closeTime":1603713599999},{"openTime":1603713600000,"open":13156.04,"high":13166.78,"low":13115.77,"close":13129.73,"volume":15.949199,"closeTime":1603714499999},{"openTime":1603714500000,"open":13123.26,"high":13127.63,"low":13101.79,"close":13120.63,"volume":7.786842,"closeTime":1603715399999},{"openTime":1603715400000,"open":13119.98,"high":13145.9,"low":13113.74,"close":13129.49,"volume":3.987021,"closeTime":1603716299999},{"openTime":1603716300000,"open":13131.44,"high":13166.24,"low":13121.86,"close":13137.29,"volume":6.912704,"closeTime":1603717199999},{"openTime":1603717200000,"open":13135.78,"high":13180.54,"low":13124.4,"close":13170.38,"volume":7.774234,"closeTime":1603718099999},{"openTime":1603718100000,"open":13169.01,"high":13200.79,"low":13166.06,"close":13200.79,"volume":14.931847,"closeTime":1603718999999},{"openTime":1603719000000,"open":13200.79,"high":13247,"low":13173.07,"close":13194.46,"volume":63.56605,"closeTime":1603719899999},{"openTime":1603719900000,"open":13198.51,"high":13222.4,"low":13172.2,"close":13216.81,"volume":10.112681,"closeTime":1603720799999},{"openTime":1603720800000,"open":13215.27,"high":13237.72,"low":13178.5,"close":13203.75,"volume":26.157813,"closeTime":1603721699999},{"openTime":1603721700000,"open":13204.78,"high":13211.97,"low":13182.66,"close":13195.83,"volume":11.078946,"closeTime":1603722599999},{"openTime":1603722600000,"open":13192.91,"high":13213.86,"low":13146.2,"close":13213.86,"volume":22.796061,"closeTime":1603723499999},{"openTime":1603723500000,"open":13215,"high":13242.07,"low":13180.66,"close":13180.66,"volume":13.424599,"closeTime":1603724399999},{"openTime":1603724400000,"open":13180,"high":13180,"low":13132.13,"close":13146.86,"volume":13.971787,"closeTime":1603725299999},{"openTime":1603725300000,"open":13143.11,"high":13150.24,"low":13068.2,"close":13121.68,"volume":23.25818,"closeTime":1603726199999},{"openTime":1603726200000,"open":13114.06,"high":13115.26,"low":12960,"close":13038.48,"volume":59.750625,"closeTime":1603727099999},{"openTime":1603727100000,"open":13026.42,"high":13038.35,"low":12934,"close":12997.69,"volume":26.654863,"closeTime":1603727999999},{"openTime":1603728000000,"open":12978.03,"high":13040.69,"low":12950,"close":13005.97,"volume":43.174972,"closeTime":1603728899999},{"openTime":1603728900000,"open":13009.17,"high":13030.59,"low":12972.95,"close":12989.19,"volume":23.747589,"closeTime":1603729799999},{"openTime":1603729800000,"open":12982.48,"high":12982.48,"low":12827.71,"close":12902.06,"volume":65.971802,"closeTime":1603730699999},{"openTime":1603730700000,"open":12902.06,"high":12922.59,"low":12850,"close":12859.15,"volume":15.419557,"closeTime":1603731599999},{"openTime":1603731600000,"open":12845.96,"high":12936.88,"low":12805.66,"close":12930.71,"volume":31.793828,"closeTime":1603732499999},{"openTime":1603732500000,"open":12930.91,"high":12930.91,"low":12879.29,"close":12895.23,"volume":17.541187,"closeTime":1603733399999},{"openTime":1603733400000,"open":12891.45,"high":12891.45,"low":12805.38,"close":12824.22,"volume":32.156471,"closeTime":1603734299999},{"openTime":1603734300000,"open":12820.94,"high":12892.86,"low":12766.46,"close":12883.73,"volume":40.325178,"closeTime":1603735199999},{"openTime":1603735200000,"open":12871.94,"high":12903.95,"low":12864.49,"close":12891.53,"volume":17.600158,"closeTime":1603736099999},{"openTime":1603736100000,"open":12891.53,"high":12954.98,"low":12891.07,"close":12953.58,"volume":22.628574,"closeTime":1603736999999},{"openTime":1603737000000,"open":12954.05,"high":12984.56,"low":12940.27,"close":12983.05,"volume":10.237029,"closeTime":1603737899999},{"openTime":1603737900000,"open":12973.26,"high":12983.07,"low":12961.88,"close":12971.07,"volume":8.767648,"closeTime":1603738799999},{"openTime":1603738800000,"open":12972.66,"high":12974.61,"low":12932.86,"close":12968,"volume":16.462417,"closeTime":1603739699999},{"openTime":1603739700000,"open":12968,"high":13000,"low":12952.85,"close":12995.31,"volume":8.026859,"closeTime":1603740599999},{"openTime":1603740600000,"open":12996.66,"high":12996.66,"low":12961.57,"close":12991.1,"volume":19.491452,"closeTime":1603741499999},{"openTime":1603741500000,"open":12987.91,"high":13022.02,"low":12962.02,"close":13011,"volume":32.767348,"closeTime":1603742399999},{"openTime":1603742400000,"open":13011,"high":13040,"low":13001.89,"close":13036.87,"volume":11.134029,"closeTime":1603743299999},{"openTime":1603743300000,"open":13036.87,"high":13044.22,"low":13017.27,"close":13040.27,"volume":15.861381,"closeTime":1603744199999},{"openTime":1603744200000,"open":13043.26,"high":13062.12,"low":13011.25,"close":13040.46,"volume":22.809796,"closeTime":1603745099999},{"openTime":1603745100000,"open":13040.47,"high":13047.61,"low":13008.1,"close":13011.41,"volume":21.011066,"closeTime":1603745999999},{"openTime":1603746000000,"open":13013.92,"high":13057.78,"low":13011.05,"close":13044.61,"volume":22.092497,"closeTime":1603746899999},{"openTime":1603746900000,"open":13043.22,"high":13054.75,"low":13038.34,"close":13038.78,"volume":13.830299,"closeTime":1603747799999},{"openTime":1603747800000,"open":13040.25,"high":13061.05,"low":13037.42,"close":13045.37,"volume":16.856474,"closeTime":1603748699999},{"openTime":1603748700000,"open":13048.64,"high":13048.64,"low":13024.97,"close":13030.96,"volume":12.134025,"closeTime":1603749599999},{"openTime":1603749600000,"open":13029.62,"high":13045.06,"low":12998.12,"close":13008.87,"volume":8.517395,"closeTime":1603750499999},{"openTime":1603750500000,"open":13012.98,"high":13045.69,"low":13009.57,"close":13045.01,"volume":7.399982,"closeTime":1603751399999},{"openTime":1603751400000,"open":13048.31,"high":13048.31,"low":13030.86,"close":13044.74,"volume":9.992725,"closeTime":1603752299999},{"openTime":1603752300000,"open":13041.87,"high":13055.32,"low":13022.85,"close":13055.32,"volume":6.765735,"closeTime":1603753199999},{"openTime":1603753200000,"open":13056.46,"high":13070.73,"low":13049.01,"close":13069.57,"volume":13.123515,"closeTime":1603754099999},{"openTime":1603754100000,"open":13070.74,"high":13090.44,"low":13070.74,"close":13076.3,"volume":20.040816,"closeTime":1603754999999},{"openTime":1603755000000,"open":13079.26,"high":13099.68,"low":13079.26,"close":13086.58,"volume":12.862173,"closeTime":1603755899999},{"openTime":1603755900000,"open":13086.55,"high":13086.55,"low":13066.51,"close":13070.49,"volume":7.609131,"closeTime":1603756799999},{"openTime":1603756800000,"open":13065.1,"high":13100.85,"low":13052.47,"close":13100.85,"volume":14.737074,"closeTime":1603757699999},{"openTime":1603757700000,"open":13100.95,"high":13129.69,"low":13087.64,"close":13129.69,"volume":23.877606,"closeTime":1603758599999},{"openTime":1603758600000,"open":13130.18,"high":13138.5,"low":13096.95,"close":13103.93,"volume":10.862438,"closeTime":1603759499999},{"openTime":1603759500000,"open":13107.52,"high":13114.26,"low":13093.5,"close":13102.62,"volume":16.43336,"closeTime":1603760399999},{"openTime":1603760400000,"open":13109.76,"high":13109.76,"low":13076.89,"close":13079.08,"volume":10.750123,"closeTime":1603761299999},{"openTime":1603761300000,"open":13077.83,"high":13088.39,"low":13072.3,"close":13084.6,"volume":3.995269,"closeTime":1603762199999},{"openTime":1603762200000,"open":13084.6,"high":13107.35,"low":13078.15,"close":13107.35,"volume":12.511024,"closeTime":1603763099999},{"openTime":1603763100000,"open":13110.61,"high":13115.7,"low":13098.95,"close":13098.95,"volume":1.094481,"closeTime":1603763999999},{"openTime":1603764000000,"open":13105.77,"high":13132,"low":13105.77,"close":13119.57,"volume":10.004085,"closeTime":1603764899999},{"openTime":1603764900000,"open":13119.35,"high":13119.35,"low":13092.66,"close":13102.78,"volume":46.700353,"closeTime":1603765799999},{"openTime":1603765800000,"open":13101.85,"high":13131.44,"low":13094.94,"close":13123.96,"volume":2.737136,"closeTime":1603766699999},{"openTime":1603766700000,"open":13119.99,"high":13121.91,"low":13063.9,"close":13079.25,"volume":24.942254,"closeTime":1603767599999},{"openTime":1603767600000,"open":13088.92,"high":13111.55,"low":13088.92,"close":13111.55,"volume":1.762468,"closeTime":1603768499999},{"openTime":1603768500000,"open":13110.85,"high":13118.56,"low":13088.39,"close":13088.46,"volume":14.609643,"closeTime":1603769399999},{"openTime":1603769400000,"open":13090,"high":13096.98,"low":13068.73,"close":13091.13,"volume":12.333275,"closeTime":1603770299999},{"openTime":1603770300000,"open":13081.44,"high":13100.2,"low":13079.83,"close":13087.04,"volume":4.305208,"closeTime":1603771199999},{"openTime":1603771200000,"open":13100.94,"high":13117.04,"low":13100.63,"close":13111.14,"volume":5.265258,"closeTime":1603772099999},{"openTime":1603772100000,"open":13111.42,"high":13119.47,"low":13099.12,"close":13106.76,"volume":7.697413,"closeTime":1603772999999},{"openTime":1603773000000,"open":13107.62,"high":13108.79,"low":13105.11,"close":13106.97,"volume":3.932677,"closeTime":1603773899999},{"openTime":1603773900000,"open":13107.8,"high":13131.81,"low":13107.8,"close":13131.81,"volume":2.14321,"closeTime":1603774799999},{"openTime":1603774800000,"open":13131.84,"high":13152.55,"low":13117.75,"close":13121.99,"volume":21.029881,"closeTime":1603775699999},{"openTime":1603775700000,"open":13118.22,"high":13118.22,"low":13091.25,"close":13091.7,"volume":15.436623,"closeTime":1603776599999},{"openTime":1603776600000,"open":13092.2,"high":13107.47,"low":13091.23,"close":13092.6,"volume":13.891332,"closeTime":1603777499999},{"openTime":1603777500000,"open":13095.1,"high":13113.54,"low":13094.72,"close":13098.35,"volume":23.601559,"closeTime":1603778399999},{"openTime":1603778400000,"open":13097.61,"high":13097.61,"low":13078.34,"close":13092.76,"volume":35.334312,"closeTime":1603779299999},{"openTime":1603779300000,"open":13092.76,"high":13103.18,"low":13078.43,"close":13085.91,"volume":4.935703,"closeTime":1603780199999},{"openTime":1603780200000,"open":13085.91,"high":13087.01,"low":13065.78,"close":13087.01,"volume":15.153984,"closeTime":1603781099999},{"openTime":1603781100000,"open":13091.04,"high":13111.3,"low":13086.73,"close":13111.3,"volume":13.722739,"closeTime":1603781999999},{"openTime":1603782000000,"open":13110.31,"high":13122.62,"low":13095.68,"close":13122.62,"volume":10.025337,"closeTime":1603782899999},{"openTime":1603782900000,"open":13121.87,"high":13130.1,"low":13112.44,"close":13112.44,"volume":7.721788,"closeTime":1603783799999},{"openTime":1603783800000,"open":13114.7,"high":13143.73,"low":13102.15,"close":13143.73,"volume":10.438721,"closeTime":1603784699999},{"openTime":1603784700000,"open":13143.73,"high":13163.02,"low":13120.59,"close":13159.68,"volume":22.398533,"closeTime":1603785599999},{"openTime":1603785600000,"open":13152.79,"high":13179.97,"low":13139.4,"close":13141.25,"volume":2.889043,"closeTime":1603786499999},{"openTime":1603786500000,"open":13141.59,"high":13152.7,"low":13133.19,"close":13151.75,"volume":15.4781,"closeTime":1603787399999},{"openTime":1603787400000,"open":13156.04,"high":13165.35,"low":13139.09,"close":13153.08,"volume":16.301046,"closeTime":1603788299999},{"openTime":1603788300000,"open":13153.81,"high":13172.76,"low":13145.33,"close":13148.59,"volume":18.642108,"closeTime":1603789199999},{"openTime":1603789200000,"open":13150.71,"high":13154.5,"low":13120.27,"close":13128.51,"volume":8.029634,"closeTime":1603790099999},{"openTime":1603790100000,"open":13128.92,"high":13135.17,"low":13094.18,"close":13120.34,"volume":27.146222,"closeTime":1603790999999},{"openTime":1603791000000,"open":13120.34,"high":13126.71,"low":13094.1,"close":13112.05,"volume":27.791755,"closeTime":1603791899999},{"openTime":1603791900000,"open":13112.98,"high":13148.62,"low":13112.98,"close":13148.62,"volume":39.27277,"closeTime":1603792799999},{"openTime":1603792800000,"open":13150.28,"high":13155.71,"low":13139.52,"close":13148.6,"volume":23.443152,"closeTime":1603793699999},{"openTime":1603793700000,"open":13152.81,"high":13209.56,"low":13152.81,"close":13201.12,"volume":29.66271,"closeTime":1603794599999},{"openTime":1603794600000,"open":13196.76,"high":13303.06,"low":13187.81,"close":13303.06,"volume":49.795922,"closeTime":1603795499999},{"openTime":1603795500000,"open":13301.4,"high":13310,"low":13265.09,"close":13271.39,"volume":13.727732,"closeTime":1603796399999},{"openTime":1603796400000,"open":13275.75,"high":13315.87,"low":13262.72,"close":13279.31,"volume":23.853792,"closeTime":1603797299999},{"openTime":1603797300000,"open":13283.29,"high":13475.78,"low":13267.45,"close":13462.12,"volume":84.654544,"closeTime":1603798199999},{"openTime":1603798200000,"open":13466.14,"high":13507.09,"low":13388.25,"close":13419.02,"volume":64.233078,"closeTime":1603799099999},{"openTime":1603799100000,"open":13427.86,"high":13457.79,"low":13402.81,"close":13454.4,"volume":22.994848,"closeTime":1603799999999},{"openTime":1603800000000,"open":13459.01,"high":13467.82,"low":13358.48,"close":13395.55,"volume":32.437203,"closeTime":1603800899999},{"openTime":1603800900000,"open":13403,"high":13438.57,"low":13390.75,"close":13416.66,"volume":11.981049,"closeTime":1603801799999},{"openTime":1603801800000,"open":13416.36,"high":13449.17,"low":13399.81,"close":13399.81,"volume":18.344389,"closeTime":1603802699999},{"openTime":1603802700000,"open":13402.09,"high":13422.93,"low":13375.26,"close":13394.61,"volume":24.082818,"closeTime":1603803599999},{"openTime":1603803600000,"open":13397.81,"high":13447.57,"low":13386.57,"close":13425.74,"volume":21.613353,"closeTime":1603804499999},{"openTime":1603804500000,"open":13428.85,"high":13432.7,"low":13401.85,"close":13432.69,"volume":13.699711,"closeTime":1603805399999},{"openTime":1603805400000,"open":13437.06,"high":13466.67,"low":13338.19,"close":13391.22,"volume":38.403529,"closeTime":1603806299999},{"openTime":1603806300000,"open":13398.4,"high":13405,"low":13360.92,"close":13405,"volume":19.837925,"closeTime":1603807199999},{"openTime":1603807200000,"open":13405,"high":13426.35,"low":13390.23,"close":13415.93,"volume":26.808048,"closeTime":1603808099999},{"openTime":1603808100000,"open":13418.2,"high":13427.72,"low":13355.05,"close":13355.05,"volume":13.105371,"closeTime":1603808999999},{"openTime":1603809000000,"open":13365.14,"high":13405.03,"low":13365.14,"close":13382.19,"volume":10.857028,"closeTime":1603809899999},{"openTime":1603809900000,"open":13382.31,"high":13415.29,"low":13382.31,"close":13402.35,"volume":17.510013,"closeTime":1603810799999},{"openTime":1603810800000,"open":13402.35,"high":13466.81,"low":13399.33,"close":13453.63,"volume":16.535002,"closeTime":1603811699999},{"openTime":1603811700000,"open":13459.93,"high":13497.08,"low":13414.53,"close":13461.66,"volume":28.983079,"closeTime":1603812599999},{"openTime":1603812600000,"open":13463.01,"high":13535.87,"low":13447.24,"close":13531.11,"volume":39.655118,"closeTime":1603813499999},{"openTime":1603813500000,"open":13534.3,"high":13644.58,"low":13531.11,"close":13620.26,"volume":81.228607,"closeTime":1603814399999},{"openTime":1603814400000,"open":13618.94,"high":13657.64,"low":13550,"close":13572.47,"volume":40.7893,"closeTime":1603815299999},{"openTime":1603815300000,"open":13563.21,"high":13604.45,"low":13529.43,"close":13594.55,"volume":47.962706,"closeTime":1603816199999},{"openTime":1603816200000,"open":13588.97,"high":13612.25,"low":13559.07,"close":13606.46,"volume":21.835603,"closeTime":1603817099999},{"openTime":1603817100000,"open":13605.87,"high":13659.32,"low":13597.97,"close":13654.91,"volume":38.319088,"closeTime":1603817999999},{"openTime":1603818000000,"open":13654.53,"high":13677.94,"low":13607.1,"close":13617.39,"volume":28.31849,"closeTime":1603818899999},{"openTime":1603818900000,"open":13616.71,"high":13664.93,"low":13614.41,"close":13637.66,"volume":33.061703,"closeTime":1603819799999},{"openTime":1603819800000,"open":13633.47,"high":13737.64,"low":13626.71,"close":13736.5,"volume":59.31559,"closeTime":1603820699999},{"openTime":1603820700000,"open":13736.51,"high":13751.55,"low":13686.23,"close":13686.53,"volume":18.355887,"closeTime":1603821599999},{"openTime":1603821600000,"open":13695,"high":13755.88,"low":13687.37,"close":13747.48,"volume":16.25842,"closeTime":1603822499999},{"openTime":1603822500000,"open":13747.31,"high":13748.42,"low":13520.72,"close":13580,"volume":52.954581,"closeTime":1603823399999},{"openTime":1603823400000,"open":13584.02,"high":13650.59,"low":13584.02,"close":13622.53,"volume":37.101977,"closeTime":1603824299999},{"openTime":1603824300000,"open":13624.15,"high":13664.49,"low":13609.24,"close":13653.9,"volume":33.254708,"closeTime":1603825199999},{"openTime":1603825200000,"open":13649.79,"high":13657,"low":13612.35,"close":13635.71,"volume":25.772983,"closeTime":1603826099999},{"openTime":1603826100000,"open":13635.39,"high":13661.18,"low":13626.49,"close":13643.7,"volume":14.638848,"closeTime":1603826999999},{"openTime":1603827000000,"open":13645.49,"high":13693.75,"low":13642.5,"close":13687.43,"volume":36.324139,"closeTime":1603827899999},{"openTime":1603827900000,"open":13684,"high":13689,"low":13661.82,"close":13672.02,"volume":18.477676,"closeTime":1603828799999},{"openTime":1603828800000,"open":13673.5,"high":13678.16,"low":13645.77,"close":13678.16,"volume":18.692075,"closeTime":1603829699999},{"openTime":1603829700000,"open":13678.16,"high":13720,"low":13671.43,"close":13683.88,"volume":13.011445,"closeTime":1603830599999},{"openTime":1603830600000,"open":13688.11,"high":13694.72,"low":13667.71,"close":13679.1,"volume":14.811,"closeTime":1603831499999},{"openTime":1603831500000,"open":13674.26,"high":13674.26,"low":13583.07,"close":13616.59,"volume":23.001859,"closeTime":1603832399999},{"openTime":1603832400000,"open":13616.2,"high":13649.12,"low":13616.2,"close":13649.12,"volume":2.480514,"closeTime":1603833299999},{"openTime":1603833300000,"open":13649.29,"high":13691.45,"low":13649.29,"close":13690.42,"volume":1.395555,"closeTime":1603834199999},{"openTime":1603834200000,"open":13691.32,"high":13729.54,"low":13662.58,"close":13715.27,"volume":19.705666,"closeTime":1603835099999},{"openTime":1603835100000,"open":13721.36,"high":13754.42,"low":13706.03,"close":13709.52,"volume":17.313617,"closeTime":1603835999999},{"openTime":1603836000000,"open":13692.93,"high":13713.16,"low":13667.45,"close":13672.92,"volume":23.117415,"closeTime":1603836899999},{"openTime":1603836900000,"open":13671.33,"high":13695.26,"low":13644.52,"close":13684.16,"volume":17.302575,"closeTime":1603837799999},{"openTime":1603837800000,"open":13678.68,"high":13725.29,"low":13672.58,"close":13708.67,"volume":7.621393,"closeTime":1603838699999},{"openTime":1603838700000,"open":13715.81,"high":13745.91,"low":13715.81,"close":13739.31,"volume":13.730639,"closeTime":1603839599999},{"openTime":1603839600000,"open":13737.94,"high":13791.6,"low":13712.86,"close":13752.44,"volume":37.620702,"closeTime":1603840499999},{"openTime":1603840500000,"open":13756,"high":13767.04,"low":13691.89,"close":13695.67,"volume":12.835924,"closeTime":1603841399999},{"openTime":1603841400000,"open":13695.2,"high":13695.2,"low":13581.04,"close":13655.13,"volume":49.137015,"closeTime":1603842299999},{"openTime":1603842300000,"open":13656.88,"high":13687.25,"low":13639.85,"close":13643.3,"volume":8.398956,"closeTime":1603843199999},{"openTime":1603843200000,"open":13651.33,"high":13705.78,"low":13608.8,"close":13705.78,"volume":18.195844,"closeTime":1603844099999},{"openTime":1603844100000,"open":13677.86,"high":13709.26,"low":13677.86,"close":13702.08,"volume":1.504809,"closeTime":1603844999999},{"openTime":1603845000000,"open":13708.23,"high":13732.85,"low":13700.54,"close":13727.11,"volume":2.146154,"closeTime":1603845899999},{"openTime":1603845900000,"open":13735,"high":13758.15,"low":13708.13,"close":13723.16,"volume":8.898346,"closeTime":1603846799999},{"openTime":1603846800000,"open":13720.2,"high":13734.93,"low":13696.89,"close":13721.92,"volume":7.901882,"closeTime":1603847699999},{"openTime":1603847700000,"open":13723.68,"high":13723.68,"low":13660.78,"close":13698.11,"volume":9.443676,"closeTime":1603848599999},{"openTime":1603848600000,"open":13696.01,"high":13749.05,"low":13696.01,"close":13747.85,"volume":18.686707,"closeTime":1603849499999},{"openTime":1603849500000,"open":13748.38,"high":13752.47,"low":13721.64,"close":13730.09,"volume":4.564813,"closeTime":1603850399999},{"openTime":1603850400000,"open":13716.19,"high":13745.61,"low":13699.52,"close":13745.61,"volume":12.340412,"closeTime":1603851299999},{"openTime":1603851300000,"open":13744.7,"high":13776.96,"low":13730.23,"close":13776.96,"volume":40.132442,"closeTime":1603852199999},{"openTime":1603852200000,"open":13774.02,"high":13827.39,"low":13770.9,"close":13808.79,"volume":27.280844,"closeTime":1603853099999},{"openTime":1603853100000,"open":13811.08,"high":13860,"low":13811.08,"close":13840.17,"volume":20.54708,"closeTime":1603853999999},{"openTime":1603854000000,"open":13846.05,"high":13846.05,"low":13733.63,"close":13796.11,"volume":29.75129,"closeTime":1603854899999},{"openTime":1603854900000,"open":13786.33,"high":13845.05,"low":13784.88,"close":13822,"volume":13.649807,"closeTime":1603855799999},{"openTime":1603855800000,"open":13819.26,"high":13844.97,"low":13793.61,"close":13793.76,"volume":17.060602,"closeTime":1603856699999},{"openTime":1603856700000,"open":13810.65,"high":13810.65,"low":13772.5,"close":13785.17,"volume":7.081922,"closeTime":1603857599999},{"openTime":1603857600000,"open":13806.58,"high":13823.8,"low":13778.6,"close":13779.9,"volume":16.775058,"closeTime":1603858499999},{"openTime":1603858500000,"open":13783.59,"high":13783.98,"low":13723.13,"close":13749.24,"volume":25.078661,"closeTime":1603859399999},{"openTime":1603859400000,"open":13760.21,"high":13791.83,"low":13760.21,"close":13785.26,"volume":2.724931,"closeTime":1603860299999},{"openTime":1603860300000,"open":13772.66,"high":13772.66,"low":13740.51,"close":13751.12,"volume":3.978363,"closeTime":1603861199999},{"openTime":1603861200000,"open":13751.67,"high":13775.78,"low":13685.46,"close":13703.18,"volume":16.383283,"closeTime":1603862099999},{"openTime":1603862100000,"open":13706.61,"high":13737,"low":13683.18,"close":13725.56,"volume":11.218146,"closeTime":1603862999999},{"openTime":1603863000000,"open":13743.89,"high":13743.89,"low":13700.27,"close":13706.27,"volume":6.61239,"closeTime":1603863899999},{"openTime":1603863900000,"open":13722.58,"high":13758.27,"low":13720.75,"close":13737.12,"volume":4.674064,"closeTime":1603864799999},{"openTime":1603864800000,"open":13734.51,"high":13769.87,"low":13716.2,"close":13765.74,"volume":8.952204,"closeTime":1603865699999},{"openTime":1603865700000,"open":13769.87,"high":13776.66,"low":13757,"close":13772.39,"volume":4.431548,"closeTime":1603866599999},{"openTime":1603866600000,"open":13757.37,"high":13781.03,"low":13736.26,"close":13750.61,"volume":14.15463,"closeTime":1603867499999},{"openTime":1603867500000,"open":13750.14,"high":13766.57,"low":13706.91,"close":13718.36,"volume":7.959883,"closeTime":1603868399999},{"openTime":1603868400000,"open":13706.31,"high":13728.79,"low":13634.08,"close":13687.05,"volume":17.821314,"closeTime":1603869299999},{"openTime":1603869300000,"open":13679.59,"high":13679.59,"low":13556.59,"close":13618.55,"volume":64.028849,"closeTime":1603870199999},{"openTime":1603870200000,"open":13616.24,"high":13663.79,"low":13597.04,"close":13648.33,"volume":11.511753,"closeTime":1603871099999},{"openTime":1603871100000,"open":13631.36,"high":13677.51,"low":13622.84,"close":13672.14,"volume":9.02721,"closeTime":1603871999999},{"openTime":1603872000000,"open":13673.36,"high":13673.36,"low":13602.52,"close":13638.78,"volume":12.983022,"closeTime":1603872899999},{"openTime":1603872900000,"open":13626.32,"high":13682.32,"low":13576.67,"close":13679.57,"volume":22.244362,"closeTime":1603873799999},{"openTime":1603873800000,"open":13679.57,"high":13679.57,"low":13627.37,"close":13652.37,"volume":7.382953,"closeTime":1603874699999},{"openTime":1603874700000,"open":13645.68,"high":13690.96,"low":13643.09,"close":13689.8,"volume":4.097365,"closeTime":1603875599999},{"openTime":1603875600000,"open":13689.8,"high":13708.51,"low":13669.52,"close":13675.88,"volume":12.15261,"closeTime":1603876499999},{"openTime":1603876500000,"open":13676.72,"high":13694.77,"low":13642.39,"close":13651.43,"volume":16.911411,"closeTime":1603877399999},{"openTime":1603877400000,"open":13651,"high":13668.58,"low":13623.56,"close":13627.27,"volume":18.731913,"closeTime":1603878299999},{"openTime":1603878300000,"open":13627.27,"high":13652.61,"low":13594.28,"close":13600,"volume":6.984037,"closeTime":1603879199999},{"openTime":1603879200000,"open":13606.6,"high":13609.83,"low":13508.93,"close":13589.9,"volume":60.560835,"closeTime":1603880099999},{"openTime":1603880100000,"open":13584.92,"high":13627.92,"low":13566.71,"close":13599.12,"volume":25.274017,"closeTime":1603880999999},{"openTime":1603881000000,"open":13608.33,"high":13640.74,"low":13603.95,"close":13630.97,"volume":28.837134,"closeTime":1603881899999},{"openTime":1603881900000,"open":13630.97,"high":13635.57,"low":13559.7,"close":13565.83,"volume":43.919641,"closeTime":1603882799999},{"openTime":1603882800000,"open":13563.96,"high":13580.28,"low":13443,"close":13500.71,"volume":90.288238,"closeTime":1603883699999},{"openTime":1603883700000,"open":13494.95,"high":13511.76,"low":13325.98,"close":13417.81,"volume":79.640933,"closeTime":1603884599999},{"openTime":1603884600000,"open":13417.21,"high":13432.05,"low":13329.09,"close":13414.72,"volume":34.308499,"closeTime":1603885499999},{"openTime":1603885500000,"open":13415.8,"high":13430,"low":13308.63,"close":13321.51,"volume":40.136649,"closeTime":1603886399999},{"openTime":1603886400000,"open":13321.51,"high":13374.25,"low":13287.96,"close":13351.79,"volume":39.330671,"closeTime":1603887299999},{"openTime":1603887300000,"open":13350,"high":13352.65,"low":13215.01,"close":13255.83,"volume":61.051193,"closeTime":1603888199999},{"openTime":1603888200000,"open":13255.82,"high":13279.08,"low":13155.42,"close":13219.28,"volume":60.088529,"closeTime":1603889099999},{"openTime":1603889100000,"open":13217.14,"high":13302.69,"low":13199.88,"close":13293.47,"volume":53.354607,"closeTime":1603889999999},{"openTime":1603890000000,"open":13290.89,"high":13340.37,"low":13290.89,"close":13315.78,"volume":32.489746,"closeTime":1603890899999},{"openTime":1603890900000,"open":13319.83,"high":13322.82,"low":13264.82,"close":13271.87,"volume":34.905741,"closeTime":1603891799999},{"openTime":1603891800000,"open":13261.26,"high":13288.49,"low":13100.82,"close":13235.42,"volume":148.87708,"closeTime":1603892699999},{"openTime":1603892700000,"open":13235.42,"high":13259.78,"low":13105,"close":13111.56,"volume":59.224728,"closeTime":1603893599999},{"openTime":1603893600000,"open":13105.8,"high":13149.14,"low":12972.62,"close":12974.93,"volume":73.670564,"closeTime":1603894499999},{"openTime":1603894500000,"open":12965.51,"high":13069.57,"low":12888.88,"close":13065.74,"volume":107.418752,"closeTime":1603895399999},{"openTime":1603895400000,"open":13063.95,"high":13125.61,"low":13039.3,"close":13117.98,"volume":46.13779,"closeTime":1603896299999},{"openTime":1603896300000,"open":13122.7,"high":13129.06,"low":13050.01,"close":13069.04,"volume":23.018191,"closeTime":1603897199999},{"openTime":1603897200000,"open":13068.54,"high":13146.81,"low":13043.1,"close":13135.5,"volume":39.356698,"closeTime":1603898099999},{"openTime":1603898100000,"open":13124.44,"high":13188.86,"low":13116.51,"close":13188.86,"volume":17.768547,"closeTime":1603898999999},{"openTime":1603899000000,"open":13186.93,"high":13242.41,"low":13155,"close":13238.18,"volume":53.651036,"closeTime":1603899899999},{"openTime":1603899900000,"open":13234.93,"high":13247.21,"low":13198.55,"close":13234.83,"volume":42.323139,"closeTime":1603900799999},{"openTime":1603900800000,"open":13213.86,"high":13220.41,"low":13180.2,"close":13193.92,"volume":35.353725,"closeTime":1603901699999},{"openTime":1603901700000,"open":13193.92,"high":13196.97,"low":13125.2,"close":13125.54,"volume":22.252122,"closeTime":1603902599999},{"openTime":1603902600000,"open":13126.68,"high":13127.03,"low":13056.47,"close":13065.64,"volume":17.86591,"closeTime":1603903499999},{"openTime":1603903500000,"open":13067.33,"high":13164.23,"low":13046.06,"close":13153.83,"volume":40.74599,"closeTime":1603904399999},{"openTime":1603904400000,"open":13142.4,"high":13149.92,"low":13044.93,"close":13054.17,"volume":37.406535,"closeTime":1603905299999},{"openTime":1603905300000,"open":13050.23,"high":13129.1,"low":13005.24,"close":13118.36,"volume":25.09157,"closeTime":1603906199999},{"openTime":1603906200000,"open":13130.66,"high":13212.2,"low":13129.35,"close":13180,"volume":17.41563,"closeTime":1603907099999},{"openTime":1603907100000,"open":13185.71,"high":13219.99,"low":13171.12,"close":13188.45,"volume":26.407386,"closeTime":1603907999999},{"openTime":1603908000000,"open":13188.45,"high":13216.51,"low":13138.29,"close":13144.56,"volume":12.485359,"closeTime":1603908899999},{"openTime":1603908900000,"open":13151.02,"high":13225.8,"low":13143.75,"close":13212.36,"volume":14.649237,"closeTime":1603909799999},{"openTime":1603909800000,"open":13217.63,"high":13247.16,"low":13190.24,"close":13194.29,"volume":23.072234,"closeTime":1603910699999},{"openTime":1603910700000,"open":13195.23,"high":13223,"low":13163.62,"close":13215.59,"volume":28.537227,"closeTime":1603911599999},{"openTime":1603911600000,"open":13218.6,"high":13234.17,"low":13184.26,"close":13197.66,"volume":15.358661,"closeTime":1603912499999},{"openTime":1603912500000,"open":13201.28,"high":13248.58,"low":13180.78,"close":13228.45,"volume":18.871036,"closeTime":1603913399999},{"openTime":1603913400000,"open":13230.22,"high":13262.59,"low":13199,"close":13204.01,"volume":130.503458,"closeTime":1603914299999},{"openTime":1603914300000,"open":13204.01,"high":13206.16,"low":13154.76,"close":13169.58,"volume":121.240163,"closeTime":1603915199999},{"openTime":1603915200000,"open":13166.67,"high":13218.83,"low":13158.03,"close":13218.29,"volume":18.605719,"closeTime":1603916099999},{"openTime":1603916100000,"open":13211.97,"high":13223.55,"low":13185.87,"close":13208.21,"volume":20.454237,"closeTime":1603916999999},{"openTime":1603917000000,"open":13213.85,"high":13234.4,"low":13175.29,"close":13179.22,"volume":18.661799,"closeTime":1603917899999},{"openTime":1603917900000,"open":13179.22,"high":13217.94,"low":13169.51,"close":13198.3,"volume":17.320196,"closeTime":1603918799999},{"openTime":1603918800000,"open":13203.9,"high":13208.46,"low":13168.81,"close":13172.44,"volume":32.459212,"closeTime":1603919699999},{"openTime":1603919700000,"open":13180.07,"high":13202.39,"low":13114.14,"close":13115.81,"volume":12.725132,"closeTime":1603920599999},{"openTime":1603920600000,"open":13113.75,"high":13176.93,"low":13112.17,"close":13170.46,"volume":16.41219,"closeTime":1603921499999},{"openTime":1603921500000,"open":13169.77,"high":13215,"low":13169.77,"close":13195.34,"volume":15.888998,"closeTime":1603922399999},{"openTime":1603922400000,"open":13201.49,"high":13256.41,"low":13192.75,"close":13244.55,"volume":38.292009,"closeTime":1603923299999},{"openTime":1603923300000,"open":13245.44,"high":13277.11,"low":13224.32,"close":13277.11,"volume":24.267321,"closeTime":1603924199999},{"openTime":1603924200000,"open":13278.94,"high":13285.44,"low":13254.66,"close":13284.05,"volume":27.298077,"closeTime":1603925099999},{"openTime":1603925100000,"open":13281.59,"high":13281.59,"low":13251.62,"close":13266.8,"volume":21.144466,"closeTime":1603925999999},{"openTime":1603926000000,"open":13261.16,"high":13271.17,"low":13238.72,"close":13249.93,"volume":9.587659,"closeTime":1603926899999},{"openTime":1603926900000,"open":13267.97,"high":13300,"low":13267.97,"close":13300,"volume":7.180495,"closeTime":1603927799999},{"openTime":1603927800000,"open":13294.31,"high":13311.63,"low":13261.57,"close":13267.72,"volume":10.987326,"closeTime":1603928699999},{"openTime":1603928700000,"open":13269.44,"high":13286.13,"low":13262.78,"close":13264.85,"volume":12.098951,"closeTime":1603929599999},{"openTime":1603929600000,"open":13271.77,"high":13313.61,"low":13258.3,"close":13309.85,"volume":7.149902,"closeTime":1603930499999},{"openTime":1603930500000,"open":13307.75,"high":13314.22,"low":13284.48,"close":13290.88,"volume":13.738178,"closeTime":1603931399999},{"openTime":1603931400000,"open":13294.19,"high":13300.03,"low":13262.49,"close":13262.5,"volume":13.911059,"closeTime":1603932299999},{"openTime":1603932300000,"open":13266.69,"high":13272.25,"low":13247.2,"close":13250.94,"volume":14.3876,"closeTime":1603933199999},{"openTime":1603933200000,"open":13252.46,"high":13280.11,"low":13246.07,"close":13254.56,"volume":12.327352,"closeTime":1603934099999},{"openTime":1603934100000,"open":13253.55,"high":13268.13,"low":13186.94,"close":13196.42,"volume":26.750957,"closeTime":1603934999999},{"openTime":1603935000000,"open":13200,"high":13257.9,"low":13200,"close":13252.23,"volume":13.609227,"closeTime":1603935899999},{"openTime":1603935900000,"open":13252.04,"high":13301.47,"low":13252.04,"close":13284.42,"volume":15.540392,"closeTime":1603936799999},{"openTime":1603936800000,"open":13289.51,"high":13291.4,"low":13243.53,"close":13246.19,"volume":6.748896,"closeTime":1603937699999},{"openTime":1603937700000,"open":13250.38,"high":13264.65,"low":13221.33,"close":13237.99,"volume":11.621633,"closeTime":1603938599999},{"openTime":1603938600000,"open":13237.48,"high":13263.58,"low":13232.45,"close":13255.23,"volume":8.854531,"closeTime":1603939499999},{"openTime":1603939500000,"open":13255.23,"high":13255.23,"low":13231.6,"close":13245.16,"volume":3.18711,"closeTime":1603940399999},{"openTime":1603940400000,"open":13241.93,"high":13241.93,"low":13199.48,"close":13208.44,"volume":21.986286,"closeTime":1603941299999},{"openTime":1603941300000,"open":13208,"high":13223.81,"low":13177.18,"close":13223.07,"volume":15.035998,"closeTime":1603942199999},{"openTime":1603942200000,"open":13223.95,"high":13241.99,"low":13223.95,"close":13238.46,"volume":4.933345,"closeTime":1603943099999},{"openTime":1603943100000,"open":13244.84,"high":13280.92,"low":13244.84,"close":13280.92,"volume":15.752842,"closeTime":1603943999999},{"openTime":1603944000000,"open":13286.87,"high":13291.78,"low":13260.35,"close":13282.93,"volume":4.344449,"closeTime":1603944899999},{"openTime":1603944900000,"open":13284.73,"high":13299.99,"low":13254.37,"close":13273.68,"volume":23.451322,"closeTime":1603945799999},{"openTime":1603945800000,"open":13280.53,"high":13282.17,"low":13256.93,"close":13256.93,"volume":3.806984,"closeTime":1603946699999},{"openTime":1603946700000,"open":13256.38,"high":13274.36,"low":13243.12,"close":13244.79,"volume":11.735651,"closeTime":1603947599999},{"openTime":1603947600000,"open":13243.62,"high":13283.28,"low":13243.62,"close":13274.4,"volume":14.242852,"closeTime":1603948499999},{"openTime":1603948500000,"open":13280.27,"high":13289.85,"low":13254.7,"close":13257.7,"volume":36.711194,"closeTime":1603949399999},{"openTime":1603949400000,"open":13259.56,"high":13275.96,"low":13253.71,"close":13272.71,"volume":14.475163,"closeTime":1603950299999},{"openTime":1603950300000,"open":13269.3,"high":13293.44,"low":13250.63,"close":13286.9,"volume":11.762274,"closeTime":1603951199999},{"openTime":1603951200000,"open":13289.68,"high":13296.59,"low":13250.63,"close":13258.25,"volume":12.670612,"closeTime":1603952099999},{"openTime":1603952100000,"open":13258.25,"high":13289.83,"low":13258.25,"close":13282,"volume":14.831641,"closeTime":1603952999999},{"openTime":1603953000000,"open":13284.69,"high":13294.05,"low":13273.2,"close":13277.5,"volume":8.007455,"closeTime":1603953899999},{"openTime":1603953900000,"open":13280.82,"high":13321.65,"low":13266.81,"close":13281.45,"volume":24.986682,"closeTime":1603954799999},{"openTime":1603954800000,"open":13288.09,"high":13289.66,"low":13235.45,"close":13260.62,"volume":8.707044,"closeTime":1603955699999},{"openTime":1603955700000,"open":13252.87,"high":13255.81,"low":13194.2,"close":13194.2,"volume":5.585156,"closeTime":1603956599999},{"openTime":1603956600000,"open":13205,"high":13224.53,"low":13191.81,"close":13191.95,"volume":6.978541,"closeTime":1603957499999},{"openTime":1603957500000,"open":13193.56,"high":13193.56,"low":13124.76,"close":13140.57,"volume":13.123132,"closeTime":1603958399999},{"openTime":1603958400000,"open":13140.54,"high":13189.1,"low":13088,"close":13121.99,"volume":26.643142,"closeTime":1603959299999},{"openTime":1603959300000,"open":13124.93,"high":13179.92,"low":13124.93,"close":13165.39,"volume":9.788824,"closeTime":1603960199999},{"openTime":1603960200000,"open":13163.87,"high":13186.6,"low":13163.87,"close":13173.15,"volume":10.943423,"closeTime":1603961099999},{"openTime":1603961100000,"open":13166.9,"high":13170.67,"low":13122.5,"close":13123.45,"volume":6.479036,"closeTime":1603961999999},{"openTime":1603962000000,"open":13126.47,"high":13199.13,"low":13125.48,"close":13193.05,"volume":16.997257,"closeTime":1603962899999},{"openTime":1603962900000,"open":13191.17,"high":13209.4,"low":13157.56,"close":13197.43,"volume":30.961226,"closeTime":1603963799999},{"openTime":1603963800000,"open":13189.4,"high":13189.4,"low":13158.26,"close":13182.77,"volume":5.549853,"closeTime":1603964699999},{"openTime":1603964700000,"open":13182.91,"high":13203.24,"low":13175.64,"close":13192.66,"volume":8.096952,"closeTime":1603965599999},{"openTime":1603965600000,"open":13193.42,"high":13197.15,"low":13157.77,"close":13174.19,"volume":10.785596,"closeTime":1603966499999},{"openTime":1603966500000,"open":13174,"high":13174,"low":13124.76,"close":13124.76,"volume":3.92184,"closeTime":1603967399999},{"openTime":1603967400000,"open":13120.68,"high":13124.78,"low":13039.34,"close":13081,"volume":51.67987,"closeTime":1603968299999},{"openTime":1603968300000,"open":13080.96,"high":13114.59,"low":13080.12,"close":13102.99,"volume":7.400569,"closeTime":1603969199999},{"openTime":1603969200000,"open":13094.9,"high":13140.98,"low":13079.91,"close":13140.98,"volume":5.751742,"closeTime":1603970099999},{"openTime":1603970100000,"open":13140.98,"high":13149.18,"low":13122.8,"close":13131.36,"volume":13.212414,"closeTime":1603970999999},{"openTime":1603971000000,"open":13133.35,"high":13177.81,"low":13120.01,"close":13125.46,"volume":4.781784,"closeTime":1603971899999},{"openTime":1603971900000,"open":13126.56,"high":13147.23,"low":13056.26,"close":13059.96,"volume":12.270489,"closeTime":1603972799999},{"openTime":1603972800000,"open":13055.35,"high":13097.09,"low":13030.65,"close":13049.35,"volume":42.97671,"closeTime":1603973699999},{"openTime":1603973700000,"open":13032.54,"high":13069.77,"low":12972.96,"close":12983,"volume":43.929293,"closeTime":1603974599999},{"openTime":1603974600000,"open":12983.19,"high":13132.79,"low":12980.3,"close":13103.04,"volume":42.505384,"closeTime":1603975499999},{"openTime":1603975500000,"open":13099.56,"high":13146.84,"low":13080.94,"close":13135.71,"volume":33.284622,"closeTime":1603976399999},{"openTime":1603976400000,"open":13136.82,"high":13162.24,"low":13110.93,"close":13125.38,"volume":16.757301,"closeTime":1603977299999},{"openTime":1603977300000,"open":13128.9,"high":13165.48,"low":13105.62,"close":13165.48,"volume":28.808549,"closeTime":1603978199999},{"openTime":1603978200000,"open":13158.06,"high":13235.03,"low":13158.06,"close":13177.15,"volume":43.64546,"closeTime":1603979099999},{"openTime":1603979100000,"open":13183.48,"high":13252.8,"low":13174.64,"close":13238.33,"volume":34.757765,"closeTime":1603979999999},{"openTime":1603980000000,"open":13246.78,"high":13331.61,"low":13236.29,"close":13280.56,"volume":37.779006,"closeTime":1603980899999},{"openTime":1603980900000,"open":13284.73,"high":13389.18,"low":13282.21,"close":13389.18,"volume":42.515579,"closeTime":1603981799999},{"openTime":1603981800000,"open":13389.18,"high":13485.29,"low":13367.8,"close":13453.98,"volume":53.364795,"closeTime":1603982699999},{"openTime":1603982700000,"open":13469.39,"high":13475.84,"low":13409.43,"close":13430.61,"volume":28.498508,"closeTime":1603983599999},{"openTime":1603983600000,"open":13443.86,"high":13466.03,"low":13419.08,"close":13426.92,"volume":22.529145,"closeTime":1603984499999},{"openTime":1603984500000,"open":13427.87,"high":13477.25,"low":13427.87,"close":13460.38,"volume":22.429461,"closeTime":1603985399999},{"openTime":1603985400000,"open":13459.32,"high":13459.32,"low":13373.36,"close":13384.61,"volume":32.209558,"closeTime":1603986299999},{"openTime":1603986300000,"open":13390.03,"high":13452.12,"low":13390.03,"close":13444.48,"volume":23.313782,"closeTime":1603987199999},{"openTime":1603987200000,"open":13449.93,"high":13459.96,"low":13406.33,"close":13457.17,"volume":23.050869,"closeTime":1603988099999},{"openTime":1603988100000,"open":13459.99,"high":13572.32,"low":13451.27,"close":13572.32,"volume":35.471816,"closeTime":1603988999999},{"openTime":1603989000000,"open":13569.73,"high":13619,"low":13549.57,"close":13596.71,"volume":38.684627,"closeTime":1603989899999},{"openTime":1603989900000,"open":13595.51,"high":13597.1,"low":13540,"close":13556.28,"volume":32.688678,"closeTime":1603990799999},{"openTime":1603990800000,"open":13560.68,"high":13569.26,"low":13519.99,"close":13569.2,"volume":40.277732,"closeTime":1603991699999},{"openTime":1603991700000,"open":13573.48,"high":13580,"low":13532.37,"close":13566.63,"volume":20.807546,"closeTime":1603992599999},{"openTime":1603992600000,"open":13563.9,"high":13645.1,"low":13548.41,"close":13640.61,"volume":56.848183,"closeTime":1603993499999},{"openTime":1603993500000,"open":13648.22,"high":13648.22,"low":13579.99,"close":13592.89,"volume":16.607905,"closeTime":1603994399999},{"openTime":1603994400000,"open":13598.46,"high":13639.91,"low":13550,"close":13560.69,"volume":47.956376,"closeTime":1603995299999},{"openTime":1603995300000,"open":13550.01,"high":13589.76,"low":13495.04,"close":13580.88,"volume":18.351055,"closeTime":1603996199999},{"openTime":1603996200000,"open":13578.99,"high":13600.26,"low":13513.35,"close":13567.15,"volume":57.006325,"closeTime":1603997099999},{"openTime":1603997100000,"open":13566.4,"high":13589.77,"low":13547.74,"close":13564.89,"volume":16.761043,"closeTime":1603997999999},{"openTime":1603998000000,"open":13576.73,"high":13596.38,"low":13534.98,"close":13555.26,"volume":24.32047,"closeTime":1603998899999},{"openTime":1603998900000,"open":13551.99,"high":13583.08,"low":13539.84,"close":13561.83,"volume":15.874121,"closeTime":1603999799999},{"openTime":1603999800000,"open":13566.33,"high":13581.32,"low":13533.24,"close":13540.61,"volume":15.518915,"closeTime":1604000699999},{"openTime":1604000700000,"open":13545.8,"high":13572.63,"low":13506.36,"close":13506.36,"volume":25.029194,"closeTime":1604001599999},{"openTime":1604001600000,"open":13498.68,"high":13534.27,"low":13453.85,"close":13465.96,"volume":49.063151,"closeTime":1604002499999},{"openTime":1604002500000,"open":13466.77,"high":13524.93,"low":13466.77,"close":13509.31,"volume":68.859562,"closeTime":1604003399999},{"openTime":1604003400000,"open":13513.05,"high":13514.77,"low":13444,"close":13490.74,"volume":11.899114,"closeTime":1604004299999},{"openTime":1604004300000,"open":13485.52,"high":13493.83,"low":13462.41,"close":13486.02,"volume":22.770212,"closeTime":1604005199999},{"openTime":1604005200000,"open":13488.25,"high":13496.56,"low":13460.51,"close":13491.25,"volume":25.300831,"closeTime":1604006099999},{"openTime":1604006100000,"open":13489.2,"high":13499.15,"low":13474.57,"close":13474.57,"volume":13.438367,"closeTime":1604006999999},{"openTime":1604007000000,"open":13473.71,"high":13477.28,"low":13436.37,"close":13477.28,"volume":7.697935,"closeTime":1604007899999},{"openTime":1604007900000,"open":13477.27,"high":13553.17,"low":13468.81,"close":13523.23,"volume":16.916829,"closeTime":1604008799999},{"openTime":1604008800000,"open":13514.84,"high":13527.29,"low":13470.99,"close":13488.64,"volume":21.841135,"closeTime":1604009699999},{"openTime":1604009700000,"open":13477.22,"high":13490.68,"low":13462.92,"close":13469.98,"volume":22.098612,"closeTime":1604010599999},{"openTime":1604010600000,"open":13466.93,"high":13481.69,"low":13454.68,"close":13454.68,"volume":8.30992,"closeTime":1604011499999},{"openTime":1604011500000,"open":13467.81,"high":13474.16,"low":13393.61,"close":13415.03,"volume":11.507981,"closeTime":1604012399999},{"openTime":1604012400000,"open":13416.94,"high":13456.93,"low":13408.59,"close":13453.03,"volume":9.550961,"closeTime":1604013299999},{"openTime":1604013300000,"open":13453.58,"high":13492.85,"low":13451.15,"close":13478.35,"volume":18.910883,"closeTime":1604014199999},{"openTime":1604014200000,"open":13478.31,"high":13500,"low":13466.31,"close":13479.59,"volume":12.276739,"closeTime":1604015099999},{"openTime":1604015100000,"open":13481.01,"high":13484.68,"low":13453.03,"close":13461.81,"volume":4.005616,"closeTime":1604015999999},{"openTime":1604016000000,"open":13464.42,"high":13466.75,"low":13343.68,"close":13420.14,"volume":31.120854,"closeTime":1604016899999},{"openTime":1604016900000,"open":13412.23,"high":13426.4,"low":13382.17,"close":13415.89,"volume":11.870224,"closeTime":1604017799999},{"openTime":1604017800000,"open":13414.59,"high":13484,"low":13414.59,"close":13466.72,"volume":20.771974,"closeTime":1604018699999},{"openTime":1604018700000,"open":13474.19,"high":13609.87,"low":13473.1,"close":13597.39,"volume":42.395097,"closeTime":1604019599999},{"openTime":1604019600000,"open":13600.3,"high":13674.29,"low":13585.23,"close":13650.22,"volume":32.243944,"closeTime":1604020499999},{"openTime":1604020500000,"open":13643.02,"high":13643.02,"low":13603.72,"close":13618.03,"volume":17.37132,"closeTime":1604021399999},{"openTime":1604021400000,"open":13612.78,"high":13616.03,"low":13555,"close":13573.23,"volume":23.919608,"closeTime":1604022299999},{"openTime":1604022300000,"open":13569.62,"high":13603.52,"low":13561.7,"close":13570,"volume":6.969808,"closeTime":1604023199999},{"openTime":1604023200000,"open":13566.21,"high":13583.05,"low":13529.08,"close":13583.05,"volume":10.063913,"closeTime":1604024099999},{"openTime":1604024100000,"open":13579.29,"high":13579.29,"low":13531.15,"close":13554.01,"volume":9.528793,"closeTime":1604024999999},{"openTime":1604025000000,"open":13554.01,"high":13570.46,"low":13506.57,"close":13527.24,"volume":11.655172,"closeTime":1604025899999},{"openTime":1604025900000,"open":13525.27,"high":13534.98,"low":13454.27,"close":13463.3,"volume":8.317749,"closeTime":1604026799999},{"openTime":1604026800000,"open":13467.45,"high":13520,"low":13440.64,"close":13485.36,"volume":14.521451,"closeTime":1604027699999},{"openTime":1604027700000,"open":13467.79,"high":13498.1,"low":13466.68,"close":13494.54,"volume":3.645679,"closeTime":1604028599999},{"openTime":1604028600000,"open":13499.34,"high":13519.8,"low":13450,"close":13456,"volume":16.649985,"closeTime":1604029499999},{"openTime":1604029500000,"open":13452.77,"high":13476.52,"low":13411.77,"close":13446.91,"volume":9.815906,"closeTime":1604030399999},{"openTime":1604030400000,"open":13436.44,"high":13472.64,"low":13388.52,"close":13414.69,"volume":12.534983,"closeTime":1604031299999},{"openTime":1604031300000,"open":13411.06,"high":13444.79,"low":13406.18,"close":13429.77,"volume":11.269239,"closeTime":1604032199999},{"openTime":1604032200000,"open":13432.64,"high":13470.93,"low":13432.64,"close":13452.87,"volume":5.041089,"closeTime":1604033099999},{"openTime":1604033100000,"open":13444,"high":13459.88,"low":13421.58,"close":13434.32,"volume":8.841988,"closeTime":1604033999999},{"openTime":1604034000000,"open":13430.18,"high":13501.48,"low":13424.67,"close":13484.85,"volume":20.288333,"closeTime":1604034899999},{"openTime":1604034900000,"open":13480.4,"high":13480.4,"low":13390.85,"close":13390.85,"volume":13.237865,"closeTime":1604035799999},{"openTime":1604035800000,"open":13388.58,"high":13408.19,"low":13318.24,"close":13318.24,"volume":17.540439,"closeTime":1604036699999},{"openTime":1604036700000,"open":13326.23,"high":13339.6,"low":13178.88,"close":13190.87,"volume":39.463464,"closeTime":1604037599999},{"openTime":1604037600000,"open":13187.07,"high":13252.55,"low":13154.76,"close":13231.17,"volume":28.861132,"closeTime":1604038499999},{"openTime":1604038500000,"open":13224.48,"high":13245.27,"low":13176.98,"close":13216.89,"volume":17.432042,"closeTime":1604039399999},{"openTime":1604039400000,"open":13222.82,"high":13270.76,"low":13200.01,"close":13262.59,"volume":10.358844,"closeTime":1604040299999},{"openTime":1604040300000,"open":13267.15,"high":13267.15,"low":13208.33,"close":13208.33,"volume":13.430328,"closeTime":1604041199999},{"openTime":1604041200000,"open":13208.95,"high":13229.83,"low":13158.83,"close":13166.13,"volume":17.0495,"closeTime":1604042099999},{"openTime":1604042100000,"open":13161.1,"high":13198.47,"low":13122.02,"close":13194.49,"volume":29.391535,"closeTime":1604042999999},{"openTime":1604043000000,"open":13197.98,"high":13260.65,"low":13197.98,"close":13232.95,"volume":20.552504,"closeTime":1604043899999},{"openTime":1604043900000,"open":13244.44,"high":13248.32,"low":13198.47,"close":13213.37,"volume":18.168659,"closeTime":1604044799999},{"openTime":1604044800000,"open":13227.2,"high":13330.77,"low":13196.37,"close":13312.99,"volume":31.741819,"closeTime":1604045699999},{"openTime":1604045700000,"open":13307.29,"high":13345.44,"low":13257.75,"close":13309.54,"volume":46.854317,"closeTime":1604046599999},{"openTime":1604046600000,"open":13302.65,"high":13315.23,"low":13271.1,"close":13277.76,"volume":35.332535,"closeTime":1604047499999},{"openTime":1604047500000,"open":13278.66,"high":13282.96,"low":13239.37,"close":13250.36,"volume":32.587138,"closeTime":1604048399999},{"openTime":1604048400000,"open":13242.08,"high":13242.08,"low":13153.71,"close":13190.47,"volume":37.063256,"closeTime":1604049299999},{"openTime":1604049300000,"open":13181.07,"high":13275.85,"low":13172.38,"close":13263.87,"volume":11.501349,"closeTime":1604050199999},{"openTime":1604050200000,"open":13255,"high":13278.68,"low":13242.08,"close":13268.13,"volume":20.620268,"closeTime":1604051099999},{"openTime":1604051100000,"open":13264.69,"high":13304.32,"low":13264.22,"close":13287.38,"volume":14.580014,"closeTime":1604051999999},{"openTime":1604052000000,"open":13282,"high":13342.72,"low":13268.29,"close":13301.02,"volume":17.078412,"closeTime":1604052899999},{"openTime":1604052900000,"open":13305.95,"high":13308.09,"low":13218.16,"close":13244.39,"volume":15.622266,"closeTime":1604053799999},{"openTime":1604053800000,"open":13250,"high":13269.2,"low":13219.78,"close":13259.39,"volume":14.144482,"closeTime":1604054699999},{"openTime":1604054700000,"open":13259.23,"high":13309.33,"low":13259.23,"close":13309.33,"volume":13.219166,"closeTime":1604055599999},{"openTime":1604055600000,"open":13310.42,"high":13320.55,"low":13285.3,"close":13300,"volume":9.606404,"closeTime":1604056499999},{"openTime":1604056500000,"open":13297.73,"high":13297.73,"low":13264.83,"close":13289.62,"volume":9.197838,"closeTime":1604057399999},{"openTime":1604057400000,"open":13276.42,"high":13374.76,"low":13258.6,"close":13370.16,"volume":15.339671,"closeTime":1604058299999},{"openTime":1604058300000,"open":13376,"high":13376.1,"low":13345.21,"close":13354.47,"volume":7.08531,"closeTime":1604059199999},{"openTime":1604059200000,"open":13359.49,"high":13362.4,"low":13298.79,"close":13298.79,"volume":9.713186,"closeTime":1604060099999},{"openTime":1604060100000,"open":13310.2,"high":13354.62,"low":13301.45,"close":13344.29,"volume":7.975146,"closeTime":1604060999999},{"openTime":1604061000000,"open":13340,"high":13357.11,"low":13304.86,"close":13318.11,"volume":14.868379,"closeTime":1604061899999},{"openTime":1604061900000,"open":13323.36,"high":13368.07,"low":13316.23,"close":13346.04,"volume":16.986376,"closeTime":1604062799999},{"openTime":1604062800000,"open":13331.59,"high":13351.19,"low":13275.86,"close":13329.57,"volume":10.801541,"closeTime":1604063699999},{"openTime":1604063700000,"open":13329.57,"high":13348.49,"low":13292.79,"close":13295.1,"volume":7.395884,"closeTime":1604064599999},{"openTime":1604064600000,"open":13312.17,"high":13342.21,"low":13237.77,"close":13255,"volume":56.027633,"closeTime":1604065499999},{"openTime":1604065500000,"open":13247.48,"high":13286.55,"low":13241.83,"close":13270.9,"volume":9.598808,"closeTime":1604066399999},{"openTime":1604066400000,"open":13269.38,"high":13307.93,"low":13269.38,"close":13294.27,"volume":6.715818,"closeTime":1604067299999},{"openTime":1604067300000,"open":13289.68,"high":13353.44,"low":13279.27,"close":13299.32,"volume":25.594273,"closeTime":1604068199999},{"openTime":1604068200000,"open":13311.16,"high":13350,"low":13311.11,"close":13332.47,"volume":17.633746,"closeTime":1604069099999},{"openTime":1604069100000,"open":13335.27,"high":13374.34,"low":13316.51,"close":13362.68,"volume":13.464483,"closeTime":1604069999999},{"openTime":1604070000000,"open":13367.49,"high":13488.26,"low":13367.49,"close":13460.19,"volume":30.783917,"closeTime":1604070899999},{"openTime":1604070900000,"open":13458.85,"high":13481.67,"low":13435.86,"close":13478.57,"volume":43.289924,"closeTime":1604071799999},{"openTime":1604071800000,"open":13476.93,"high":13522.82,"low":13459.73,"close":13493.23,"volume":22.430194,"closeTime":1604072699999},{"openTime":1604072700000,"open":13492.28,"high":13560,"low":13487.46,"close":13558.55,"volume":39.264024,"closeTime":1604073599999},{"openTime":1604073600000,"open":13558.71,"high":13592.6,"low":13503.68,"close":13508.56,"volume":44.28688,"closeTime":1604074499999},{"openTime":1604074500000,"open":13508.56,"high":13549.46,"low":13505.88,"close":13516.3,"volume":12.144026,"closeTime":1604075399999},{"openTime":1604075400000,"open":13521.75,"high":13544.89,"low":13491.55,"close":13529.75,"volume":14.245209,"closeTime":1604076299999},{"openTime":1604076300000,"open":13532.69,"high":13560.63,"low":13520,"close":13537.89,"volume":4.620117,"closeTime":1604077199999},{"openTime":1604077200000,"open":13541.39,"high":13581.72,"low":13537.62,"close":13543.27,"volume":10.383891,"closeTime":1604078099999},{"openTime":1604078100000,"open":13548.67,"high":13556.03,"low":13509.35,"close":13509.35,"volume":13.02106,"closeTime":1604078999999},{"openTime":1604079000000,"open":13510.25,"high":13529.27,"low":13477.77,"close":13512.44,"volume":9.457988,"closeTime":1604079899999},{"openTime":1604079900000,"open":13511.99,"high":13546.72,"low":13503.94,"close":13529.77,"volume":10.887583,"closeTime":1604080799999},{"openTime":1604080800000,"open":13528.37,"high":13562.3,"low":13520.54,"close":13545.26,"volume":5.670304,"closeTime":1604081699999},{"openTime":1604081700000,"open":13540.22,"high":13560.24,"low":13529.12,"close":13536.39,"volume":8.492168,"closeTime":1604082599999},{"openTime":1604082600000,"open":13529.99,"high":13539.53,"low":13492.9,"close":13511.45,"volume":31.979117,"closeTime":1604083499999},{"openTime":1604083500000,"open":13511.04,"high":13545.82,"low":13509.28,"close":13537.1,"volume":3.559981,"closeTime":1604084399999},{"openTime":1604084400000,"open":13537.1,"high":13550.48,"low":13527.77,"close":13535.44,"volume":10.242687,"closeTime":1604085299999},{"openTime":1604085300000,"open":13531.54,"high":13531.54,"low":13501.68,"close":13509.49,"volume":7.867273,"closeTime":1604086199999},{"openTime":1604086200000,"open":13503.41,"high":13528.58,"low":13494.5,"close":13519.68,"volume":5.724334,"closeTime":1604087099999},{"openTime":1604087100000,"open":13520.43,"high":13547.96,"low":13516.19,"close":13547.53,"volume":9.139488,"closeTime":1604087999999},{"openTime":1604088000000,"open":13543.52,"high":13561.01,"low":13523.41,"close":13531.9,"volume":7.307416,"closeTime":1604088899999},{"openTime":1604088900000,"open":13533.24,"high":13592.99,"low":13533.24,"close":13592.01,"volume":9.787021,"closeTime":1604089799999},{"openTime":1604089800000,"open":13594.5,"high":13669.6,"low":13592.03,"close":13659.08,"volume":31.334276,"closeTime":1604090699999},{"openTime":1604090700000,"open":13664.86,"high":13676.11,"low":13628.37,"close":13640.05,"volume":15.208108,"closeTime":1604091599999},{"openTime":1604091600000,"open":13644.65,"high":13647.18,"low":13472.91,"close":13542.77,"volume":25.613749,"closeTime":1604092499999},{"openTime":1604092500000,"open":13536.54,"high":13575,"low":13536.54,"close":13573.8,"volume":6.634453,"closeTime":1604093399999},{"openTime":1604093400000,"open":13575,"high":13584.08,"low":13531.62,"close":13577.23,"volume":8.5062,"closeTime":1604094299999},{"openTime":1604094300000,"open":13562.45,"high":13582.08,"low":13546.32,"close":13559.02,"volume":9.631338,"closeTime":1604095199999},{"openTime":1604095200000,"open":13561.28,"high":13592.58,"low":13544.54,"close":13568.35,"volume":16.210556,"closeTime":1604096099999},{"openTime":1604096100000,"open":13580,"high":13609.21,"low":13574.29,"close":13600.02,"volume":8.036257,"closeTime":1604096999999},{"openTime":1604097000000,"open":13609.13,"high":13609.13,"low":13561.22,"close":13562.94,"volume":5.479363,"closeTime":1604097899999},{"openTime":1604097900000,"open":13564.37,"high":13594.35,"low":13563.57,"close":13568.74,"volume":1.999506,"closeTime":1604098799999},{"openTime":1604098800000,"open":13569.81,"high":13612.8,"low":13569.81,"close":13602.6,"volume":1.561077,"closeTime":1604099699999},{"openTime":1604099700000,"open":13600,"high":13630.52,"low":13591.94,"close":13615.76,"volume":2.371227,"closeTime":1604100599999},{"openTime":1604100600000,"open":13630.52,"high":13643.42,"low":13600,"close":13603.49,"volume":9.121763,"closeTime":1604101499999},{"openTime":1604101500000,"open":13616.18,"high":13616.18,"low":13548.11,"close":13566.03,"volume":7.519237,"closeTime":1604102399999},{"openTime":1604102400000,"open":13568.26,"high":13577.21,"low":13536.88,"close":13557.79,"volume":6.060145,"closeTime":1604103299999},{"openTime":1604103300000,"open":13557.08,"high":13584.83,"low":13525,"close":13574.5,"volume":4.208152,"closeTime":1604104199999},{"openTime":1604104200000,"open":13575.83,"high":13656.4,"low":13575.83,"close":13637.72,"volume":12.669747,"closeTime":1604105099999},{"openTime":1604105100000,"open":13642.86,"high":13646.79,"low":13605.05,"close":13627.31,"volume":15.337751,"closeTime":1604105999999},{"openTime":1604106000000,"open":13627.31,"high":13660,"low":13626.99,"close":13633.19,"volume":17.166447,"closeTime":1604106899999},{"openTime":1604106900000,"open":13633.19,"high":13633.19,"low":13592.72,"close":13592.72,"volume":5.215324,"closeTime":1604107799999},{"openTime":1604107800000,"open":13590.01,"high":13627.73,"low":13583.04,"close":13614.27,"volume":1.920651,"closeTime":1604108699999},{"openTime":1604108700000,"open":13622.93,"high":13646.62,"low":13622.93,"close":13641.94,"volume":6.529443,"closeTime":1604109599999},{"openTime":1604109600000,"open":13646.25,"high":13744.88,"low":13646.25,"close":13712.1,"volume":20.711228,"closeTime":1604110499999},{"openTime":1604110500000,"open":13726.27,"high":13727.66,"low":13689.34,"close":13704.58,"volume":8.089088,"closeTime":1604111399999},{"openTime":1604111400000,"open":13698.84,"high":13722.88,"low":13596.87,"close":13623.11,"volume":15.148509,"closeTime":1604112299999},{"openTime":1604112300000,"open":13629.88,"high":13639.67,"low":13569.33,"close":13605.16,"volume":8.656387,"closeTime":1604113199999},{"openTime":1604113200000,"open":13627.09,"high":13627.09,"low":13515.01,"close":13515.01,"volume":17.648994,"closeTime":1604114099999},{"openTime":1604114100000,"open":13513.93,"high":13542.04,"low":13427.77,"close":13486.97,"volume":22.491247,"closeTime":1604114999999},{"openTime":1604115000000,"open":13496.25,"high":13515.85,"low":13467.93,"close":13469.21,"volume":5.583126,"closeTime":1604115899999},{"openTime":1604115900000,"open":13474.71,"high":13507.88,"low":13466.09,"close":13501.29,"volume":10.352962,"closeTime":1604116799999},{"openTime":1604116800000,"open":13505.18,"high":13529.99,"low":13468.92,"close":13521.35,"volume":5.059086,"closeTime":1604117699999},{"openTime":1604117700000,"open":13521.35,"high":13524.6,"low":13491.39,"close":13520.34,"volume":4.94012,"closeTime":1604118599999},{"openTime":1604118600000,"open":13528.69,"high":13528.69,"low":13504.51,"close":13509.21,"volume":2.186135,"closeTime":1604119499999},{"openTime":1604119500000,"open":13515.25,"high":13523.85,"low":13490.69,"close":13523.85,"volume":5.895285,"closeTime":1604120399999},{"openTime":1604120400000,"open":13529,"high":13534.7,"low":13505.07,"close":13508.62,"volume":3.483568,"closeTime":1604121299999},{"openTime":1604121300000,"open":13508.56,"high":13522.72,"low":13507.84,"close":13522.72,"volume":1.676825,"closeTime":1604122199999},{"openTime":1604122200000,"open":13528.56,"high":13529.5,"low":13509.44,"close":13509.44,"volume":0.97972,"closeTime":1604123099999},{"openTime":1604123100000,"open":13514.78,"high":13518.08,"low":13485.03,"close":13485.03,"volume":6.18173,"closeTime":1604123999999},{"openTime":1604124000000,"open":13485.03,"high":13497.83,"low":13475,"close":13497.83,"volume":7.472037,"closeTime":1604124899999},{"openTime":1604124900000,"open":13501.2,"high":13537.03,"low":13495.5,"close":13537.03,"volume":2.193318,"closeTime":1604125799999},{"openTime":1604125800000,"open":13536.44,"high":13586.2,"low":13536.44,"close":13567.47,"volume":7.041943,"closeTime":1604126699999},{"openTime":1604126700000,"open":13572.25,"high":13620,"low":13570.41,"close":13620,"volume":13.927831,"closeTime":1604127599999},{"openTime":1604127600000,"open":13620,"high":13620,"low":13577.38,"close":13602.83,"volume":14.902904,"closeTime":1604128499999},{"openTime":1604128500000,"open":13603.32,"high":13603.32,"low":13552.5,"close":13570.18,"volume":5.086578,"closeTime":1604129399999},{"openTime":1604129400000,"open":13571.06,"high":13590.22,"low":13567.19,"close":13590.22,"volume":3.348416,"closeTime":1604130299999},{"openTime":1604130300000,"open":13589.19,"high":13596.6,"low":13571.94,"close":13595.64,"volume":1.868991,"closeTime":1604131199999},{"openTime":1604131200000,"open":13588.6,"high":13687.39,"low":13586.54,"close":13681.49,"volume":29.738319,"closeTime":1604132099999},{"openTime":1604132100000,"open":13684.14,"high":13837.33,"low":13681.98,"close":13822.42,"volume":43.427578,"closeTime":1604132999999},{"openTime":1604133000000,"open":13810.72,"high":13840.87,"low":13758.78,"close":13791.46,"volume":53.146247,"closeTime":1604133899999},{"openTime":1604133900000,"open":13778.65,"high":13778.65,"low":13718.09,"close":13748.29,"volume":15.655729,"closeTime":1604134799999},{"openTime":1604134800000,"open":13769.2,"high":13800,"low":13747.9,"close":13771.03,"volume":3.221009,"closeTime":1604135699999},{"openTime":1604135700000,"open":13770.87,"high":13812.23,"low":13731.51,"close":13742.65,"volume":10.68262,"closeTime":1604136599999},{"openTime":1604136600000,"open":13748.18,"high":13800,"low":13748.18,"close":13786.15,"volume":6.765722,"closeTime":1604137499999},{"openTime":1604137500000,"open":13789.18,"high":13973.18,"low":13777.45,"close":13899.44,"volume":90.679029,"closeTime":1604138399999},{"openTime":1604138400000,"open":13901.41,"high":14099,"low":13880.5,"close":13929.38,"volume":130.766031,"closeTime":1604139299999},{"openTime":1604139300000,"open":13914.71,"high":13964.75,"low":13572.71,"close":13762.25,"volume":116.891129,"closeTime":1604140199999},{"openTime":1604140200000,"open":13766.91,"high":13853.02,"low":13748.54,"close":13850.8,"volume":26.262532,"closeTime":1604141099999},{"openTime":1604141100000,"open":13853.97,"high":13866.55,"low":13785.57,"close":13826.87,"volume":24.929907,"closeTime":1604141999999},{"openTime":1604142000000,"open":13833,"high":13887.26,"low":13810.52,"close":13866.51,"volume":22.457051,"closeTime":1604142899999},{"openTime":1604142900000,"open":13871.26,"high":13904.02,"low":13852.87,"close":13862.08,"volume":11.373646,"closeTime":1604143799999},{"openTime":1604143800000,"open":13862.08,"high":13895.56,"low":13828.79,"close":13889.61,"volume":10.496439,"closeTime":1604144699999},{"openTime":1604144700000,"open":13892.72,"high":13951.39,"low":13892.71,"close":13948.06,"volume":7.068418,"closeTime":1604145599999},{"openTime":1604145600000,"open":13949.43,"high":13949.43,"low":13889.12,"close":13935.96,"volume":27.121855,"closeTime":1604146499999},{"openTime":1604146500000,"open":13927.11,"high":13927.11,"low":13864.87,"close":13901.21,"volume":12.837436,"closeTime":1604147399999},{"openTime":1604147400000,"open":13895.54,"high":13930.05,"low":13873,"close":13889.2,"volume":8.661289,"closeTime":1604148299999},{"openTime":1604148300000,"open":13892.02,"high":13918.91,"low":13883.14,"close":13883.14,"volume":7.768021,"closeTime":1604149199999},{"openTime":1604149200000,"open":13888.41,"high":13931.92,"low":13876.96,"close":13882.26,"volume":9.085264,"closeTime":1604150099999},{"openTime":1604150100000,"open":13869.49,"high":13906.24,"low":13832.39,"close":13906.24,"volume":9.004923,"closeTime":1604150999999},{"openTime":1604151000000,"open":13900.91,"high":13903.06,"low":13864.15,"close":13894.96,"volume":6.483554,"closeTime":1604151899999},{"openTime":1604151900000,"open":13893.4,"high":13902.38,"low":13866.03,"close":13872.43,"volume":6.11392,"closeTime":1604152799999},{"openTime":1604152800000,"open":13866.03,"high":13877.02,"low":13839.92,"close":13877.02,"volume":8.771863,"closeTime":1604153699999},{"openTime":1604153700000,"open":13870.36,"high":13874.18,"low":13785.34,"close":13785.34,"volume":8.961892,"closeTime":1604154599999},{"openTime":1604154600000,"open":13791.86,"high":13842.53,"low":13788.92,"close":13808.36,"volume":6.0387,"closeTime":1604155499999},{"openTime":1604155500000,"open":13808.56,"high":13846.04,"low":13808.56,"close":13821.29,"volume":2.800846,"closeTime":1604156399999},{"openTime":1604156400000,"open":13808.36,"high":13813.82,"low":13753.26,"close":13766.31,"volume":18.578566,"closeTime":1604157299999},{"openTime":1604157300000,"open":13766.31,"high":13820.65,"low":13744.44,"close":13817.83,"volume":12.616742,"closeTime":1604158199999},{"openTime":1604158200000,"open":13817.57,"high":13826.59,"low":13788.56,"close":13792.78,"volume":2.561667,"closeTime":1604159099999},{"openTime":1604159100000,"open":13802.65,"high":13869.31,"low":13802.65,"close":13866.5,"volume":10.515503,"closeTime":1604159999999},{"openTime":1604160000000,"open":13860,"high":13890.23,"low":13837.25,"close":13845.01,"volume":9.995641,"closeTime":1604160899999},{"openTime":1604160900000,"open":13839.32,"high":13858.79,"low":13838.08,"close":13838.08,"volume":10.900034,"closeTime":1604161799999},{"openTime":1604161800000,"open":13834.75,"high":13843,"low":13813.33,"close":13820.09,"volume":6.700009,"closeTime":1604162699999},{"openTime":1604162700000,"open":13827.62,"high":13848.35,"low":13825.89,"close":13825.89,"volume":2.896794,"closeTime":1604163599999},{"openTime":1604163600000,"open":13826.69,"high":13827.08,"low":13787.43,"close":13810.82,"volume":2.189329,"closeTime":1604164499999},{"openTime":1604164500000,"open":13789.8,"high":13803.82,"low":13764.09,"close":13764.09,"volume":8.415656,"closeTime":1604165399999},{"openTime":1604165400000,"open":13759.6,"high":13800.24,"low":13748.09,"close":13797.34,"volume":10.96315,"closeTime":1604166299999},{"openTime":1604166300000,"open":13800.43,"high":13803.62,"low":13778.29,"close":13787.52,"volume":4.203363,"closeTime":1604167199999},{"openTime":1604167200000,"open":13781.82,"high":13781.82,"low":13718.82,"close":13735.29,"volume":3.77583,"closeTime":1604168099999},{"openTime":1604168100000,"open":13735,"high":13757.55,"low":13730,"close":13750,"volume":6.935603,"closeTime":1604168999999},{"openTime":1604169000000,"open":13754.64,"high":13780.14,"low":13744.67,"close":13745.79,"volume":6.272832,"closeTime":1604169899999},{"openTime":1604169900000,"open":13739.51,"high":13751.73,"low":13718.99,"close":13732.63,"volume":3.940515,"closeTime":1604170799999},{"openTime":1604170800000,"open":13720.23,"high":13738,"low":13689.22,"close":13738,"volume":11.496638,"closeTime":1604171699999},{"openTime":1604171700000,"open":13740,"high":13788.88,"low":13740,"close":13782.2,"volume":3.801852,"closeTime":1604172599999},{"openTime":1604172600000,"open":13785.16,"high":13792.3,"low":13771.12,"close":13791.68,"volume":1.348887,"closeTime":1604173499999},{"openTime":1604173500000,"open":13787.49,"high":13821.82,"low":13780.29,"close":13794.15,"volume":8.815285,"closeTime":1604174399999},{"openTime":1604174400000,"open":13793.65,"high":13809.69,"low":13759.6,"close":13800.05,"volume":8.34525,"closeTime":1604175299999},{"openTime":1604175300000,"open":13797.82,"high":13820.42,"low":13792.67,"close":13818.43,"volume":1.607462,"closeTime":1604176199999},{"openTime":1604176200000,"open":13818.43,"high":13837.73,"low":13809.81,"close":13809.81,"volume":6.516457,"closeTime":1604177099999},{"openTime":1604177100000,"open":13810.57,"high":13850,"low":13809.16,"close":13850,"volume":18.497858,"closeTime":1604177999999},{"openTime":1604178000000,"open":13853.09,"high":13857.64,"low":13823.82,"close":13853.78,"volume":7.393507,"closeTime":1604178899999},{"openTime":1604178900000,"open":13850.74,"high":13854.88,"low":13827.69,"close":13835.96,"volume":3.244326,"closeTime":1604179799999},{"openTime":1604179800000,"open":13845.99,"high":13853.47,"low":13825.06,"close":13844.17,"volume":7.209328,"closeTime":1604180699999},{"openTime":1604180700000,"open":13845.91,"high":13881.12,"low":13844.99,"close":13850.94,"volume":17.007351,"closeTime":1604181599999},{"openTime":1604181600000,"open":13849.84,"high":13849.84,"low":13834.42,"close":13837.76,"volume":7.521824,"closeTime":1604182499999},{"openTime":1604182500000,"open":13833.33,"high":13860.99,"low":13831.66,"close":13858.81,"volume":2.339466,"closeTime":1604183399999},{"openTime":1604183400000,"open":13862.37,"high":13892.4,"low":13862.37,"close":13892.4,"volume":12.758053,"closeTime":1604184299999},{"openTime":1604184300000,"open":13896.03,"high":13901.12,"low":13862.46,"close":13877.09,"volume":10.671365,"closeTime":1604185199999},{"openTime":1604185200000,"open":13878.25,"high":13879.38,"low":13779,"close":13795.98,"volume":21.772298,"closeTime":1604186099999},{"openTime":1604186100000,"open":13805.63,"high":13830.45,"low":13776.39,"close":13798.85,"volume":12.105772,"closeTime":1604186999999},{"openTime":1604187000000,"open":13783.73,"high":13818.23,"low":13783.73,"close":13818.23,"volume":2.735811,"closeTime":1604187899999},{"openTime":1604187900000,"open":13819.61,"high":13833.33,"low":13801.01,"close":13808.83,"volume":4.745813,"closeTime":1604188799999},{"openTime":1604188800000,"open":13796.37,"high":13902.99,"low":13720.81,"close":13873.05,"volume":34.141691,"closeTime":1604189699999},{"openTime":1604189700000,"open":13875.57,"high":13875.57,"low":13840.13,"close":13850.32,"volume":13.441586,"closeTime":1604190599999},{"openTime":1604190600000,"open":13854.73,"high":13857.24,"low":13672.44,"close":13739.47,"volume":24.006679,"closeTime":1604191499999},{"openTime":1604191500000,"open":13734.3,"high":13759.6,"low":13723.58,"close":13741.46,"volume":4.292609,"closeTime":1604192399999},{"openTime":1604192400000,"open":13736.68,"high":13775.77,"low":13731.4,"close":13764.43,"volume":3.423154,"closeTime":1604193299999},{"openTime":1604193300000,"open":13768.59,"high":13778.55,"low":13740,"close":13743.49,"volume":2.438853,"closeTime":1604194199999},{"openTime":1604194200000,"open":13746.76,"high":13755.13,"low":13720.8,"close":13751.38,"volume":3.160034,"closeTime":1604195099999},{"openTime":1604195100000,"open":13750.21,"high":13788.22,"low":13747.61,"close":13771.31,"volume":11.071863,"closeTime":1604195999999},{"openTime":1604196000000,"open":13773.09,"high":13787.14,"low":13772.62,"close":13772.62,"volume":3.904207,"closeTime":1604196899999},{"openTime":1604196900000,"open":13769.12,"high":13778.25,"low":13761.63,"close":13778.25,"volume":3.929817,"closeTime":1604197799999},{"openTime":1604197800000,"open":13776.36,"high":13779.99,"low":13742.91,"close":13749.65,"volume":3.485987,"closeTime":1604198699999},{"openTime":1604198700000,"open":13745.75,"high":13745.75,"low":13700,"close":13729.48,"volume":3.924206,"closeTime":1604199599999},{"openTime":1604199600000,"open":13727.91,"high":13745.92,"low":13709.67,"close":13709.67,"volume":5.394528,"closeTime":1604200499999},{"openTime":1604200500000,"open":13715.81,"high":13730.01,"low":13685.77,"close":13689.87,"volume":5.163084,"closeTime":1604201399999},{"openTime":1604201400000,"open":13680,"high":13716.87,"low":13677.68,"close":13691.85,"volume":5.892824,"closeTime":1604202299999},{"openTime":1604202300000,"open":13680.59,"high":13713.94,"low":13654.32,"close":13711.52,"volume":6.115518,"closeTime":1604203199999},{"openTime":1604203200000,"open":13699.39,"high":13713.15,"low":13645,"close":13655.86,"volume":17.135551,"closeTime":1604204099999},{"openTime":1604204100000,"open":13657.37,"high":13673.47,"low":13629.97,"close":13660.28,"volume":21.556753,"closeTime":1604204999999},{"openTime":1604205000000,"open":13664.64,"high":13678.8,"low":13663.65,"close":13678.12,"volume":2.11783,"closeTime":1604205899999},{"openTime":1604205900000,"open":13675.52,"high":13696.67,"low":13675.52,"close":13685.11,"volume":9.425315,"closeTime":1604206799999},{"openTime":1604206800000,"open":13684.31,"high":13732.25,"low":13667.54,"close":13732.25,"volume":5.246214,"closeTime":1604207699999},{"openTime":1604207700000,"open":13727.53,"high":13757.7,"low":13714.08,"close":13757.7,"volume":5.873055,"closeTime":1604208599999},{"openTime":1604208600000,"open":13755.97,"high":13763.13,"low":13733.17,"close":13739.99,"volume":9.965702,"closeTime":1604209499999},{"openTime":1604209500000,"open":13741.21,"high":13741.5,"low":13701.31,"close":13711,"volume":14.963085,"closeTime":1604210399999},{"openTime":1604210400000,"open":13703.41,"high":13736,"low":13702.2,"close":13710.88,"volume":7.3144,"closeTime":1604211299999},{"openTime":1604211300000,"open":13710.88,"high":13726.56,"low":13691.13,"close":13708.16,"volume":81.860166,"closeTime":1604212199999},{"openTime":1604212200000,"open":13724.06,"high":13753.47,"low":13712.33,"close":13742.56,"volume":8.898687,"closeTime":1604213099999},{"openTime":1604213100000,"open":13748.81,"high":13750.24,"low":13723.82,"close":13723.82,"volume":10.54142,"closeTime":1604213999999},{"openTime":1604214000000,"open":13719.97,"high":13766.04,"low":13719.97,"close":13758.55,"volume":3.555594,"closeTime":1604214899999},{"openTime":1604214900000,"open":13751.86,"high":13761.03,"low":13741.69,"close":13741.69,"volume":4.530426,"closeTime":1604215799999},{"openTime":1604215800000,"open":13742.9,"high":13750.51,"low":13733.02,"close":13743.59,"volume":6.076022,"closeTime":1604216699999},{"openTime":1604216700000,"open":13752.54,"high":13818.96,"low":13746.41,"close":13805.4,"volume":7.304257,"closeTime":1604217599999},{"openTime":1604217600000,"open":13808.73,"high":13822.32,"low":13782.75,"close":13786.11,"volume":4.181478,"closeTime":1604218499999},{"openTime":1604218500000,"open":13789.3,"high":13797.28,"low":13766.2,"close":13766.81,"volume":14.279842,"closeTime":1604219399999},{"openTime":1604219400000,"open":13771.03,"high":13773.38,"low":13752.55,"close":13771.22,"volume":5.523596,"closeTime":1604220299999},{"openTime":1604220300000,"open":13766.33,"high":13766.33,"low":13740,"close":13760.55,"volume":8.517248,"closeTime":1604221199999},{"openTime":1604221200000,"open":13760.79,"high":13775.55,"low":13717.14,"close":13738.57,"volume":6.236208,"closeTime":1604222099999},{"openTime":1604222100000,"open":13738.57,"high":13745.18,"low":13719.53,"close":13739.09,"volume":3.532347,"closeTime":1604222999999},{"openTime":1604223000000,"open":13741.94,"high":13751.04,"low":13733.36,"close":13739.27,"volume":4.446349,"closeTime":1604223899999},{"openTime":1604223900000,"open":13738.8,"high":13738.8,"low":13689.57,"close":13700.69,"volume":11.582304,"closeTime":1604224799999},{"openTime":1604224800000,"open":13698.23,"high":13735.08,"low":13694.25,"close":13706,"volume":5.531685,"closeTime":1604225699999},{"openTime":1604225700000,"open":13705,"high":13732.41,"low":13698.52,"close":13724.33,"volume":10.37876,"closeTime":1604226599999},{"openTime":1604226600000,"open":13728.29,"high":13752.55,"low":13715.76,"close":13746.97,"volume":19.14805,"closeTime":1604227499999},{"openTime":1604227500000,"open":13746.25,"high":13758.09,"low":13741.73,"close":13743.68,"volume":3.55691,"closeTime":1604228399999},{"openTime":1604228400000,"open":13743.23,"high":13790.93,"low":13743.23,"close":13778.24,"volume":2.318155,"closeTime":1604229299999},{"openTime":1604229300000,"open":13787.26,"high":13787.26,"low":13703.19,"close":13703.19,"volume":8.278578,"closeTime":1604230199999},{"openTime":1604230200000,"open":13710.04,"high":13717.38,"low":13673.63,"close":13681.22,"volume":26.746371,"closeTime":1604231099999},{"openTime":1604231100000,"open":13671.6,"high":13711.22,"low":13668.86,"close":13711.22,"volume":8.441116,"closeTime":1604231999999},{"openTime":1604232000000,"open":13708.03,"high":13726.58,"low":13679,"close":13726.58,"volume":3.982332,"closeTime":1604232899999},{"openTime":1604232900000,"open":13729.97,"high":13744.44,"low":13716.51,"close":13727.74,"volume":2.471426,"closeTime":1604233799999},{"openTime":1604233800000,"open":13740.56,"high":13751.33,"low":13706.96,"close":13707.89,"volume":3.418349,"closeTime":1604234699999},{"openTime":1604234700000,"open":13715,"high":13781.74,"low":13709.59,"close":13775.37,"volume":9.165269,"closeTime":1604235599999},{"openTime":1604235600000,"open":13782.42,"high":13798.11,"low":13747.14,"close":13774.73,"volume":6.066556,"closeTime":1604236499999},{"openTime":1604236500000,"open":13778.58,"high":13792.36,"low":13763.41,"close":13783.98,"volume":8.970996,"closeTime":1604237399999},{"openTime":1604237400000,"open":13784.8,"high":13784.8,"low":13749.25,"close":13754.53,"volume":5.989575,"closeTime":1604238299999},{"openTime":1604238300000,"open":13764.32,"high":13805.25,"low":13764.32,"close":13803.71,"volume":2.433011,"closeTime":1604239199999},{"openTime":1604239200000,"open":13805.09,"high":13866.98,"low":13798.8,"close":13853.2,"volume":14.183742,"closeTime":1604240099999},{"openTime":1604240100000,"open":13847.37,"high":13847.37,"low":13787.41,"close":13793.27,"volume":3.528665,"closeTime":1604240999999},{"openTime":1604241000000,"open":13800.53,"high":13829.33,"low":13787.33,"close":13826.26,"volume":6.677437,"closeTime":1604241899999},{"openTime":1604241900000,"open":13820.81,"high":13820.81,"low":13778.12,"close":13804.95,"volume":3.376784,"closeTime":1604242799999},{"openTime":1604242800000,"open":13810.45,"high":13867.57,"low":13807.99,"close":13857.64,"volume":4.396353,"closeTime":1604243699999},{"openTime":1604243700000,"open":13857.97,"high":13857.97,"low":13825.01,"close":13852.56,"volume":4.964928,"closeTime":1604244599999},{"openTime":1604244600000,"open":13844.77,"high":13850.61,"low":13821.36,"close":13836.73,"volume":4.439451,"closeTime":1604245499999},{"openTime":1604245500000,"open":13839.25,"high":13839.25,"low":13812.23,"close":13814.95,"volume":4.108783,"closeTime":1604246399999},{"openTime":1604246400000,"open":13819,"high":13820.64,"low":13785.58,"close":13809.17,"volume":14.476221,"closeTime":1604247299999},{"openTime":1604247300000,"open":13809.73,"high":13836.03,"low":13774.81,"close":13774.81,"volume":14.760381,"closeTime":1604248199999},{"openTime":1604248200000,"open":13792.1,"high":13804.88,"low":13775.76,"close":13797.48,"volume":3.909133,"closeTime":1604249099999},{"openTime":1604249100000,"open":13793.16,"high":13821.13,"low":13791.43,"close":13807.06,"volume":11.96656,"closeTime":1604249999999},{"openTime":1604250000000,"open":13810.29,"high":13817.11,"low":13782,"close":13791.26,"volume":5.288659,"closeTime":1604250899999},{"openTime":1604250900000,"open":13793.29,"high":13814.43,"low":13785.08,"close":13790.31,"volume":3.890617,"closeTime":1604251799999},{"openTime":1604251800000,"open":13797.48,"high":13823.27,"low":13797.48,"close":13820.74,"volume":4.763251,"closeTime":1604252699999},{"openTime":1604252700000,"open":13824.68,"high":13838.84,"low":13823.42,"close":13825,"volume":5.827302,"closeTime":1604253599999},{"openTime":1604253600000,"open":13825.4,"high":13839.06,"low":13810.75,"close":13815.38,"volume":4.376801,"closeTime":1604254499999},{"openTime":1604254500000,"open":13814.49,"high":13816.26,"low":13795.05,"close":13807.14,"volume":6.962006,"closeTime":1604255399999},{"openTime":1604255400000,"open":13810.22,"high":13827.95,"low":13797.64,"close":13818.87,"volume":7.589996,"closeTime":1604256299999},{"openTime":1604256300000,"open":13819.07,"high":13829.01,"low":13801.96,"close":13802.16,"volume":22.116248,"closeTime":1604257199999},{"openTime":1604257200000,"open":13801.2,"high":13830.26,"low":13799.05,"close":13823.09,"volume":15.491918,"closeTime":1604258099999},{"openTime":1604258100000,"open":13827.44,"high":13830.54,"low":13819.47,"close":13830.54,"volume":8.684196,"closeTime":1604258999999},{"openTime":1604259000000,"open":13832.43,"high":13832.43,"low":13809.32,"close":13823.71,"volume":10.720153,"closeTime":1604259899999},{"openTime":1604259900000,"open":13813.22,"high":13813.22,"low":13788.88,"close":13788.88,"volume":2.413878,"closeTime":1604260799999},{"openTime":1604260800000,"open":13799.72,"high":13817.36,"low":13799.72,"close":13811.27,"volume":3.556323,"closeTime":1604261699999},{"openTime":1604261700000,"open":13817.28,"high":13850.83,"low":13817.28,"close":13839.57,"volume":15.280026,"closeTime":1604262599999},{"openTime":1604262600000,"open":13838.35,"high":13838.35,"low":13827,"close":13835.25,"volume":5.19313,"closeTime":1604263499999},{"openTime":1604263500000,"open":13838.35,"high":13849.67,"low":13813.92,"close":13826.08,"volume":14.352144,"closeTime":1604264399999},{"openTime":1604264400000,"open":13848.36,"high":13863.98,"low":13836.7,"close":13850.33,"volume":4.058821,"closeTime":1604265299999},{"openTime":1604265300000,"open":13853.85,"high":13870.71,"low":13824.42,"close":13847.38,"volume":4.800137,"closeTime":1604266199999},{"openTime":1604266200000,"open":13840.14,"high":13840.14,"low":13790.16,"close":13834.55,"volume":12.284612,"closeTime":1604267099999},{"openTime":1604267100000,"open":13832.03,"high":13834.81,"low":13813.64,"close":13818.31,"volume":13.180087,"closeTime":1604267999999},{"openTime":1604268000000,"open":13820.58,"high":13831.58,"low":13773.01,"close":13818.95,"volume":14.769702,"closeTime":1604268899999},{"openTime":1604268900000,"open":13816.76,"high":13825.84,"low":13787.14,"close":13794.03,"volume":4.645688,"closeTime":1604269799999},{"openTime":1604269800000,"open":13788.82,"high":13793.31,"low":13723.03,"close":13730,"volume":18.452498,"closeTime":1604270699999},{"openTime":1604270700000,"open":13734.98,"high":13734.98,"low":13668.95,"close":13706.81,"volume":12.946856,"closeTime":1604271599999},{"openTime":1604271600000,"open":13709.05,"high":13723.45,"low":13652.34,"close":13723.45,"volume":10.608315,"closeTime":1604272499999},{"openTime":1604272500000,"open":13728.83,"high":13742,"low":13711.4,"close":13731.08,"volume":12.269191,"closeTime":1604273399999},{"openTime":1604273400000,"open":13731.1,"high":13744.24,"low":13719.72,"close":13738.2,"volume":5.477974,"closeTime":1604274299999},{"openTime":1604274300000,"open":13737.39,"high":13766.66,"low":13725.65,"close":13760.58,"volume":3.077608,"closeTime":1604275199999},{"openTime":1604275200000,"open":13771.58,"high":13839,"low":13771.58,"close":13807.99,"volume":18.6924,"closeTime":1604276099999},{"openTime":1604276100000,"open":13814.34,"high":13830,"low":13797.14,"close":13814.55,"volume":20.54161,"closeTime":1604276999999},{"openTime":1604277000000,"open":13818.23,"high":13840.05,"low":13810.64,"close":13822.56,"volume":19.050368,"closeTime":1604277899999},{"openTime":1604277900000,"open":13829.84,"high":13829.84,"low":13802.65,"close":13813.42,"volume":2.149754,"closeTime":1604278799999},{"openTime":1604278800000,"open":13817.38,"high":13819.1,"low":13777.19,"close":13800.09,"volume":9.023985,"closeTime":1604279699999},{"openTime":1604279700000,"open":13808.87,"high":13809.95,"low":13788.6,"close":13790.99,"volume":2.775903,"closeTime":1604280599999},{"openTime":1604280600000,"open":13791.22,"high":13808.45,"low":13780.27,"close":13803.13,"volume":9.498732,"closeTime":1604281499999},{"openTime":1604281500000,"open":13810.21,"high":13813.01,"low":13759.24,"close":13760.19,"volume":3.171133,"closeTime":1604282399999},{"openTime":1604282400000,"open":13768.97,"high":13770.67,"low":13666.98,"close":13684.71,"volume":8.835638,"closeTime":1604283299999},{"openTime":1604283300000,"open":13683.79,"high":13720.08,"low":13683.79,"close":13713.81,"volume":1.610663,"closeTime":1604284199999},{"openTime":1604284200000,"open":13708.67,"high":13735.08,"low":13706.65,"close":13735.08,"volume":5.306615,"closeTime":1604285099999},{"openTime":1604285100000,"open":13726.28,"high":13751.98,"low":13718.7,"close":13732.56,"volume":10.608366,"closeTime":1604285999999},{"openTime":1604286000000,"open":13729.42,"high":13748.2,"low":13704.2,"close":13716.04,"volume":5.288877,"closeTime":1604286899999},{"openTime":1604286900000,"open":13712.55,"high":13716.45,"low":13661,"close":13693.32,"volume":10.865689,"closeTime":1604287799999},{"openTime":1604287800000,"open":13688.79,"high":13707.71,"low":13658.05,"close":13707.71,"volume":18.370318,"closeTime":1604288699999},{"openTime":1604288700000,"open":13707.71,"high":13722.4,"low":13682.66,"close":13704.59,"volume":14.494973,"closeTime":1604289599999},{"openTime":1604289600000,"open":13704.59,"high":13733,"low":13685.85,"close":13733,"volume":10.365436,"closeTime":1604290499999},{"openTime":1604290500000,"open":13729.21,"high":13729.21,"low":13680,"close":13692.61,"volume":9.338141,"closeTime":1604291399999},{"openTime":1604291400000,"open":13695.46,"high":13695.46,"low":13662.28,"close":13662.28,"volume":2.256417,"closeTime":1604292299999},{"openTime":1604292300000,"open":13684.58,"high":13707.53,"low":13669.72,"close":13707.53,"volume":2.75286,"closeTime":1604293199999},{"openTime":1604293200000,"open":13700,"high":13701.21,"low":13666.12,"close":13666.12,"volume":4.730922,"closeTime":1604294099999},{"openTime":1604294100000,"open":13663.87,"high":13706.36,"low":13650.01,"close":13698.68,"volume":7.629052,"closeTime":1604294999999},{"openTime":1604295000000,"open":13692.34,"high":13715.69,"low":13680.61,"close":13695.58,"volume":12.173999,"closeTime":1604295899999},{"openTime":1604295900000,"open":13698.89,"high":13713.43,"low":13698.89,"close":13705.21,"volume":1.186584,"closeTime":1604296799999},{"openTime":1604296800000,"open":13693.03,"high":13729.89,"low":13688.71,"close":13727.96,"volume":14.051596,"closeTime":1604297699999},{"openTime":1604297700000,"open":13724.1,"high":13745.2,"low":13724.1,"close":13733.67,"volume":4.025303,"closeTime":1604298599999},{"openTime":1604298600000,"open":13737.12,"high":13771.34,"low":13737.12,"close":13757.81,"volume":5.814304,"closeTime":1604299499999},{"openTime":1604299500000,"open":13750.85,"high":13750.85,"low":13728.99,"close":13728.99,"volume":2.505175,"closeTime":1604300399999},{"openTime":1604300400000,"open":13726.27,"high":13748.91,"low":13726.27,"close":13745.66,"volume":18.625859,"closeTime":1604301299999},{"openTime":1604301300000,"open":13743.25,"high":13765.08,"low":13743.25,"close":13758.31,"volume":11.235133,"closeTime":1604302199999},{"openTime":1604302200000,"open":13761.51,"high":13761.51,"low":13739.24,"close":13739.24,"volume":1.406002,"closeTime":1604303099999},{"openTime":1604303100000,"open":13738.54,"high":13753.38,"low":13738.54,"close":13744.63,"volume":1.44302,"closeTime":1604303999999},{"openTime":1604304000000,"open":13749.6,"high":13751.02,"low":13688.04,"close":13693.42,"volume":6.7307,"closeTime":1604304899999},{"openTime":1604304900000,"open":13697.42,"high":13709.95,"low":13650,"close":13650.92,"volume":32.569473,"closeTime":1604305799999},{"openTime":1604305800000,"open":13649.17,"high":13675.39,"low":13490.94,"close":13563.86,"volume":67.027879,"closeTime":1604306699999},{"openTime":1604306700000,"open":13549.38,"high":13552.88,"low":13449.47,"close":13459.39,"volume":32.67911,"closeTime":1604307599999},{"openTime":1604307600000,"open":13450.04,"high":13523.68,"low":13438.13,"close":13521.85,"volume":33.299318,"closeTime":1604308499999},{"openTime":1604308500000,"open":13524.67,"high":13529.19,"low":13492.84,"close":13498.85,"volume":8.38489,"closeTime":1604309399999},{"openTime":1604309400000,"open":13503.56,"high":13561.94,"low":13503.56,"close":13559.11,"volume":8.421351,"closeTime":1604310299999},{"openTime":1604310300000,"open":13545.8,"high":13589.76,"low":13538.48,"close":13582.65,"volume":8.997342,"closeTime":1604311199999},{"openTime":1604311200000,"open":13577.73,"high":13577.73,"low":13524.7,"close":13525.87,"volume":9.936335,"closeTime":1604312099999},{"openTime":1604312100000,"open":13530.3,"high":13547.9,"low":13512.42,"close":13530,"volume":3.883899,"closeTime":1604312999999},{"openTime":1604313000000,"open":13530.01,"high":13546.06,"low":13475.81,"close":13512.97,"volume":4.811068,"closeTime":1604313899999},{"openTime":1604313900000,"open":13514.63,"high":13547.6,"low":13497.34,"close":13497.34,"volume":3.489729,"closeTime":1604314799999},{"openTime":1604314800000,"open":13501.17,"high":13511.08,"low":13463.32,"close":13475.35,"volume":15.140181,"closeTime":1604315699999},{"openTime":1604315700000,"open":13470.87,"high":13483.38,"low":13353.85,"close":13430.77,"volume":49.559896,"closeTime":1604316599999},{"openTime":1604316600000,"open":13430.44,"high":13465.3,"low":13418.15,"close":13418.15,"volume":27.653542,"closeTime":1604317499999},{"openTime":1604317500000,"open":13416.82,"high":13450.05,"low":13385.8,"close":13407.87,"volume":58.582373,"closeTime":1604318399999},{"openTime":1604318400000,"open":13413.28,"high":13416.68,"low":13349.6,"close":13388.89,"volume":21.930018,"closeTime":1604319299999},{"openTime":1604319300000,"open":13388.23,"high":13439.99,"low":13383.77,"close":13430.04,"volume":13.199503,"closeTime":1604320199999},{"openTime":1604320200000,"open":13431.98,"high":13432.56,"low":13260.41,"close":13267.03,"volume":59.085755,"closeTime":1604321099999},{"openTime":1604321100000,"open":13262.32,"high":13348.09,"low":13211.39,"close":13308.01,"volume":31.889205,"closeTime":1604321999999},{"openTime":1604322000000,"open":13308.96,"high":13363.59,"low":13290.37,"close":13348.86,"volume":11.081208,"closeTime":1604322899999},{"openTime":1604322900000,"open":13346.43,"high":13386.91,"low":13319.48,"close":13371.81,"volume":13.644632,"closeTime":1604323799999},{"openTime":1604323800000,"open":13367.26,"high":13445.73,"low":13356.9,"close":13434.59,"volume":17.576986,"closeTime":1604324699999},{"openTime":1604324700000,"open":13438.72,"high":13444.1,"low":13396.79,"close":13397.32,"volume":17.615285,"closeTime":1604325599999},{"openTime":1604325600000,"open":13396.42,"high":13424.53,"low":13348.55,"close":13352.7,"volume":15.030155,"closeTime":1604326499999},{"openTime":1604326500000,"open":13352.71,"high":13424.23,"low":13352.71,"close":13424.22,"volume":17.630709,"closeTime":1604327399999},{"openTime":1604327400000,"open":13425.21,"high":13492.1,"low":13409.42,"close":13488.27,"volume":24.526015,"closeTime":1604328299999},{"openTime":1604328300000,"open":13487.9,"high":13512,"low":13473.3,"close":13476.88,"volume":15.012237,"closeTime":1604329199999},{"openTime":1604329200000,"open":13478.71,"high":13495.58,"low":13458.82,"close":13482.42,"volume":9.728563,"closeTime":1604330099999},{"openTime":1604330100000,"open":13481.31,"high":13508.77,"low":13472.52,"close":13501.05,"volume":8.185955,"closeTime":1604330999999},{"openTime":1604331000000,"open":13497.7,"high":13540.59,"low":13471.04,"close":13535.74,"volume":15.724904,"closeTime":1604331899999},{"openTime":1604331900000,"open":13537.41,"high":13537.41,"low":13503.07,"close":13503.07,"volume":13.408662,"closeTime":1604332799999},{"openTime":1604332800000,"open":13503.4,"high":13534.13,"low":13485,"close":13503.63,"volume":12.962587,"closeTime":1604333699999},{"openTime":1604333700000,"open":13514.99,"high":13550.29,"low":13510.94,"close":13524,"volume":7.701767,"closeTime":1604334599999},{"openTime":1604334600000,"open":13523.05,"high":13527.88,"low":13495.41,"close":13518.54,"volume":3.063521,"closeTime":1604335499999},{"openTime":1604335500000,"open":13504.15,"high":13521.2,"low":13493.14,"close":13521.2,"volume":7.984804,"closeTime":1604336399999},{"openTime":1604336400000,"open":13519.79,"high":13520.62,"low":13501.63,"close":13511.84,"volume":5.185878,"closeTime":1604337299999},{"openTime":1604337300000,"open":13519.9,"high":13553.9,"low":13519.9,"close":13553.9,"volume":9.595133,"closeTime":1604338199999},{"openTime":1604338200000,"open":13550.04,"high":13550.04,"low":13495.04,"close":13508.85,"volume":7.456511,"closeTime":1604339099999},{"openTime":1604339100000,"open":13507.83,"high":13521.02,"low":13498.42,"close":13513.89,"volume":5.864372,"closeTime":1604339999999},{"openTime":1604340000000,"open":13520.1,"high":13534.68,"low":13502.13,"close":13522.93,"volume":15.181451,"closeTime":1604340899999},{"openTime":1604340900000,"open":13531.76,"high":13531.98,"low":13485.1,"close":13497.53,"volume":10.811707,"closeTime":1604341799999},{"openTime":1604341800000,"open":13494.54,"high":13497.01,"low":13460,"close":13475.65,"volume":5.046532,"closeTime":1604342699999},{"openTime":1604342700000,"open":13481.73,"high":13491.53,"low":13452.54,"close":13465.99,"volume":4.123035,"closeTime":1604343599999},{"openTime":1604343600000,"open":13467,"high":13510.03,"low":13466.28,"close":13509.52,"volume":3.629075,"closeTime":1604344499999},{"openTime":1604344500000,"open":13525.33,"high":13546.21,"low":13516.94,"close":13528.24,"volume":2.566672,"closeTime":1604345399999},{"openTime":1604345400000,"open":13530.37,"high":13543.77,"low":13527.24,"close":13537.14,"volume":4.805145,"closeTime":1604346299999},{"openTime":1604346300000,"open":13537.14,"high":13567.48,"low":13536.44,"close":13559.18,"volume":7.248364,"closeTime":1604347199999},{"openTime":1604347200000,"open":13560.04,"high":13601.39,"low":13554.32,"close":13598.33,"volume":19.962138,"closeTime":1604348099999},{"openTime":1604348100000,"open":13605.39,"high":13709.71,"low":13605.39,"close":13674.19,"volume":24.795678,"closeTime":1604348999999},{"openTime":1604349000000,"open":13686.87,"high":13697.79,"low":13645,"close":13645.73,"volume":19.429263,"closeTime":1604349899999},{"openTime":1604349900000,"open":13654.65,"high":13686.9,"low":13647.79,"close":13662.55,"volume":12.841225,"closeTime":1604350799999},{"openTime":1604350800000,"open":13673.01,"high":13673.01,"low":13611.65,"close":13611.65,"volume":12.416374,"closeTime":1604351699999},{"openTime":1604351700000,"open":13623.05,"high":13649.98,"low":13620.68,"close":13624.92,"volume":14.139142,"closeTime":1604352599999},{"openTime":1604352600000,"open":13628.5,"high":13635.89,"low":13602.67,"close":13631.9,"volume":29.388482,"closeTime":1604353499999},{"openTime":1604353500000,"open":13625.77,"high":13647,"low":13613.02,"close":13616.77,"volume":6.119434,"closeTime":1604354399999},{"openTime":1604354400000,"open":13616.94,"high":13636.21,"low":13615.4,"close":13627.81,"volume":4.015965,"closeTime":1604355299999},{"openTime":1604355300000,"open":13622.46,"high":13626.94,"low":13578.67,"close":13626.94,"volume":21.199834,"closeTime":1604356199999},{"openTime":1604356200000,"open":13637.61,"high":13656.47,"low":13626.94,"close":13626.98,"volume":10.836602,"closeTime":1604357099999},{"openTime":1604357100000,"open":13629.62,"high":13633.2,"low":13558.66,"close":13592.81,"volume":13.401384,"closeTime":1604357999999},{"openTime":1604358000000,"open":13593.82,"high":13602.39,"low":13575.05,"close":13591.22,"volume":4.469596,"closeTime":1604358899999},{"openTime":1604358900000,"open":13593.98,"high":13607.72,"low":13590.57,"close":13599.62,"volume":6.543325,"closeTime":1604359799999},{"openTime":1604359800000,"open":13602.09,"high":13616.43,"low":13594.46,"close":13595.02,"volume":5.205394,"closeTime":1604360699999},{"openTime":1604360700000,"open":13596.03,"high":13602.62,"low":13550.29,"close":13566.71,"volume":7.171605,"closeTime":1604361599999},{"openTime":1604361600000,"open":13574.34,"high":13580.2,"low":13481.6,"close":13514,"volume":7.716683,"closeTime":1604362499999},{"openTime":1604362500000,"open":13508.9,"high":13513.25,"low":13470.99,"close":13481.22,"volume":15.249226,"closeTime":1604363399999},{"openTime":1604363400000,"open":13482.62,"high":13525.58,"low":13476.51,"close":13521.68,"volume":6.55503,"closeTime":1604364299999},{"openTime":1604364300000,"open":13522.92,"high":13548.39,"low":13522.92,"close":13532.18,"volume":3.514006,"closeTime":1604365199999},{"openTime":1604365200000,"open":13537.94,"high":13570.2,"low":13537.4,"close":13561.32,"volume":5.220267,"closeTime":1604366099999},{"openTime":1604366100000,"open":13566.69,"high":13582.62,"low":13556.87,"close":13556.87,"volume":14.090468,"closeTime":1604366999999},{"openTime":1604367000000,"open":13562.21,"high":13579.38,"low":13538.55,"close":13547.74,"volume":4.353004,"closeTime":1604367899999},{"openTime":1604367900000,"open":13547.74,"high":13615.43,"low":13541.41,"close":13603.4,"volume":5.534272,"closeTime":1604368799999},{"openTime":1604368800000,"open":13622.53,"high":13645.52,"low":13605.37,"close":13619.17,"volume":35.628351,"closeTime":1604369699999},{"openTime":1604369700000,"open":13623.89,"high":13634.09,"low":13603.1,"close":13603.48,"volume":14.238512,"closeTime":1604370599999},{"openTime":1604370600000,"open":13609.02,"high":13613.38,"low":13475.09,"close":13499.95,"volume":10.524427,"closeTime":1604371499999},{"openTime":1604371500000,"open":13501.62,"high":13501.62,"low":13400.05,"close":13432.7,"volume":13.063545,"closeTime":1604372399999},{"openTime":1604372400000,"open":13436.11,"high":13477.84,"low":13334.55,"close":13353.95,"volume":22.79548,"closeTime":1604373299999},{"openTime":1604373300000,"open":13345.84,"high":13434.3,"low":13338.88,"close":13390.39,"volume":7.313697,"closeTime":1604374199999},{"openTime":1604374200000,"open":13391.48,"high":13450.5,"low":13340.96,"close":13429.5,"volume":7.932336,"closeTime":1604375099999},{"openTime":1604375100000,"open":13428.79,"high":13438.37,"low":13380,"close":13395.63,"volume":7.214934,"closeTime":1604375999999},{"openTime":1604376000000,"open":13398.67,"high":13398.67,"low":13347.99,"close":13365.48,"volume":13.210287,"closeTime":1604376899999},{"openTime":1604376900000,"open":13367.18,"high":13402.37,"low":13342.29,"close":13356.39,"volume":18.620222,"closeTime":1604377799999},{"openTime":1604377800000,"open":13366.16,"high":13411.54,"low":13308.98,"close":13389.52,"volume":28.378823,"closeTime":1604378699999},{"openTime":1604378700000,"open":13389.52,"high":13428.7,"low":13389.52,"close":13425,"volume":12.839791,"closeTime":1604379599999},{"openTime":1604379600000,"open":13422.26,"high":13461.6,"low":13422.25,"close":13441.34,"volume":17.497568,"closeTime":1604380499999},{"openTime":1604380500000,"open":13439.63,"high":13449.43,"low":13403.09,"close":13414.43,"volume":3.446997,"closeTime":1604381399999},{"openTime":1604381400000,"open":13415.5,"high":13432.82,"low":13402.37,"close":13404.19,"volume":5.970962,"closeTime":1604382299999},{"openTime":1604382300000,"open":13404.78,"high":13406.69,"low":13361.3,"close":13370.1,"volume":7.304452,"closeTime":1604383199999},{"openTime":1604383200000,"open":13369.99,"high":13390.82,"low":13293.1,"close":13390.82,"volume":10.598306,"closeTime":1604384099999},{"openTime":1604384100000,"open":13395.95,"high":13443.43,"low":13395.95,"close":13427.6,"volume":10.634979,"closeTime":1604384999999},{"openTime":1604385000000,"open":13423.4,"high":13454.14,"low":13415.56,"close":13448.29,"volume":3.947304,"closeTime":1604385899999},{"openTime":1604385900000,"open":13455,"high":13455,"low":13416.38,"close":13426.07,"volume":12.938557,"closeTime":1604386799999},{"openTime":1604386800000,"open":13426.07,"high":13448.9,"low":13406.87,"close":13419.59,"volume":13.402165,"closeTime":1604387699999},{"openTime":1604387700000,"open":13430.95,"high":13445.61,"low":13405.76,"close":13405.76,"volume":3.446575,"closeTime":1604388599999},{"openTime":1604388600000,"open":13422.28,"high":13442.97,"low":13397.21,"close":13442.97,"volume":6.738637,"closeTime":1604389499999},{"openTime":1604389500000,"open":13436.66,"high":13445.69,"low":13421.78,"close":13445.69,"volume":2.345558,"closeTime":1604390399999},{"openTime":1604390400000,"open":13446.35,"high":13507.82,"low":13412.96,"close":13507.82,"volume":9.858315,"closeTime":1604391299999},{"openTime":1604391300000,"open":13508.62,"high":13547.55,"low":13497.11,"close":13507.89,"volume":13.345213,"closeTime":1604392199999},{"openTime":1604392200000,"open":13510.76,"high":13557.95,"low":13510.76,"close":13516.8,"volume":8.464307,"closeTime":1604393099999},{"openTime":1604393100000,"open":13516.8,"high":13540.56,"low":13506.03,"close":13523.06,"volume":21.105951,"closeTime":1604393999999},{"openTime":1604394000000,"open":13515.44,"high":13527.58,"low":13484.51,"close":13490.45,"volume":6.273646,"closeTime":1604394899999},{"openTime":1604394900000,"open":13511.69,"high":13527.24,"low":13491.86,"close":13522.2,"volume":8.168108,"closeTime":1604395799999},{"openTime":1604395800000,"open":13529.71,"high":13564.78,"low":13521.09,"close":13564.78,"volume":6.189035,"closeTime":1604396699999},{"openTime":1604396700000,"open":13571.42,"high":13600,"low":13564.75,"close":13571.21,"volume":9.670676,"closeTime":1604397599999},{"openTime":1604397600000,"open":13567.46,"high":13576.9,"low":13526.21,"close":13528.73,"volume":5.714489,"closeTime":1604398499999},{"openTime":1604398500000,"open":13529.15,"high":13577.62,"low":13528.87,"close":13554.59,"volume":9.553825,"closeTime":1604399399999},{"openTime":1604399400000,"open":13548.75,"high":13548.75,"low":13500,"close":13506,"volume":7.003372,"closeTime":1604400299999},{"openTime":1604400300000,"open":13506.34,"high":13578.26,"low":13506.34,"close":13552.6,"volume":5.755561,"closeTime":1604401199999},{"openTime":1604401200000,"open":13554.28,"high":13558.4,"low":13516.29,"close":13523.53,"volume":4.114332,"closeTime":1604402099999},{"openTime":1604402100000,"open":13523.53,"high":13531.48,"low":13500,"close":13511.83,"volume":13.168003,"closeTime":1604402999999},{"openTime":1604403000000,"open":13511.56,"high":13530.7,"low":13475,"close":13504.81,"volume":7.632278,"closeTime":1604403899999},{"openTime":1604403900000,"open":13507.43,"high":13540.23,"low":13507.43,"close":13535.23,"volume":4.244033,"closeTime":1604404799999},{"openTime":1604404800000,"open":13535.68,"high":13556.11,"low":13511.01,"close":13511.01,"volume":8.49551,"closeTime":1604405699999},{"openTime":1604405700000,"open":13501.53,"high":13531.17,"low":13496.77,"close":13500.58,"volume":6.033439,"closeTime":1604406599999},{"openTime":1604406600000,"open":13502.82,"high":13517.56,"low":13477.66,"close":13499.84,"volume":24.139714,"closeTime":1604407499999},{"openTime":1604407500000,"open":13495.52,"high":13530.88,"low":13495.52,"close":13517.44,"volume":14.571504,"closeTime":1604408399999},{"openTime":1604408400000,"open":13520.04,"high":13524.35,"low":13493.71,"close":13495.05,"volume":13.224826,"closeTime":1604409299999},{"openTime":1604409300000,"open":13493.72,"high":13681.66,"low":13493.72,"close":13671.51,"volume":28.893093,"closeTime":1604410199999},{"openTime":1604410200000,"open":13656.08,"high":13750,"low":13641.98,"close":13717.09,"volume":63.054715,"closeTime":1604411099999},{"openTime":1604411100000,"open":13706.84,"high":13706.84,"low":13672.04,"close":13705.19,"volume":30.206813,"closeTime":1604411999999},{"openTime":1604412000000,"open":13708.04,"high":13734.81,"low":13686.11,"close":13699.5,"volume":23.39378,"closeTime":1604412899999},{"openTime":1604412900000,"open":13693.14,"high":13733.27,"low":13685.93,"close":13696.41,"volume":30.098606,"closeTime":1604413799999},{"openTime":1604413800000,"open":13698.15,"high":13720.6,"low":13682.94,"close":13711.43,"volume":12.437443,"closeTime":1604414699999},{"openTime":1604414700000,"open":13703.05,"high":13800,"low":13691.85,"close":13793,"volume":72.919721,"closeTime":1604415599999},{"openTime":1604415600000,"open":13800,"high":13805.25,"low":13744.99,"close":13754.87,"volume":27.262324,"closeTime":1604416499999},{"openTime":1604416500000,"open":13755.07,"high":13780.96,"low":13719.04,"close":13753.29,"volume":11.973983,"closeTime":1604417399999},{"openTime":1604417400000,"open":13763.52,"high":13773.84,"low":13748.44,"close":13749.61,"volume":8.526295,"closeTime":1604418299999},{"openTime":1604418300000,"open":13748.69,"high":13772.87,"low":13687.14,"close":13720.17,"volume":44.972638,"closeTime":1604419199999},{"openTime":1604419200000,"open":13726.94,"high":13730.09,"low":13690.09,"close":13725.9,"volume":20.632443,"closeTime":1604420099999},{"openTime":1604420100000,"open":13726.9,"high":13754.83,"low":13713.31,"close":13736.41,"volume":12.953375,"closeTime":1604420999999},{"openTime":1604421000000,"open":13729.2,"high":13748.46,"low":13716.1,"close":13720,"volume":8.485652,"closeTime":1604421899999},{"openTime":1604421900000,"open":13712.78,"high":13735.52,"low":13709.87,"close":13727.63,"volume":7.400536,"closeTime":1604422799999},{"openTime":1604422800000,"open":13727.56,"high":13742.05,"low":13719.34,"close":13721.67,"volume":4.16516,"closeTime":1604423699999},{"openTime":1604423700000,"open":13736.8,"high":13751,"low":13715.86,"close":13715.86,"volume":5.209255,"closeTime":1604424599999},{"openTime":1604424600000,"open":13711.53,"high":13761.92,"low":13711.53,"close":13760.11,"volume":10.650557,"closeTime":1604425499999},{"openTime":1604425500000,"open":13760.27,"high":13774.54,"low":13732.62,"close":13741.36,"volume":39.130252,"closeTime":1604426399999},{"openTime":1604426400000,"open":13741.87,"high":13781.66,"low":13741.87,"close":13772.19,"volume":13.033173,"closeTime":1604427299999},{"openTime":1604427300000,"open":13773.36,"high":13788.73,"low":13750.27,"close":13752.52,"volume":7.922468,"closeTime":1604428199999},{"openTime":1604428200000,"open":13760.59,"high":13781.56,"low":13747.12,"close":13774.27,"volume":8.379694,"closeTime":1604429099999},{"openTime":1604429100000,"open":13774.27,"high":13781.56,"low":13749.81,"close":13749.81,"volume":8.825113,"closeTime":1604429999999},{"openTime":1604430000000,"open":13749.81,"high":13778.56,"low":13744.99,"close":13767.16,"volume":10.401485,"closeTime":1604430899999},{"openTime":1604430900000,"open":13766.96,"high":13775.32,"low":13755.48,"close":13755.48,"volume":6.484785,"closeTime":1604431799999},{"openTime":1604431800000,"open":13761.64,"high":13765,"low":13750.8,"close":13755.66,"volume":5.382955,"closeTime":1604432699999},{"openTime":1604432700000,"open":13754.72,"high":13763.19,"low":13729.67,"close":13729.67,"volume":11.593153,"closeTime":1604433599999},{"openTime":1604433600000,"open":13722.7,"high":13744.95,"low":13700.35,"close":13732.2,"volume":14.942904,"closeTime":1604434499999},{"openTime":1604434500000,"open":13729.18,"high":13748.56,"low":13726.07,"close":13736.61,"volume":5.16045,"closeTime":1604435399999},{"openTime":1604435400000,"open":13751.09,"high":13775.5,"low":13750.96,"close":13760.24,"volume":8.089637,"closeTime":1604436299999},{"openTime":1604436300000,"open":13756.32,"high":13768.66,"low":13723.14,"close":13744.4,"volume":9.243901,"closeTime":1604437199999},{"openTime":1604437200000,"open":13741.3,"high":13772.01,"low":13739.36,"close":13771.01,"volume":5.370533,"closeTime":1604438099999},{"openTime":1604438100000,"open":13772.05,"high":13785.87,"low":13760.51,"close":13765.71,"volume":5.330221,"closeTime":1604438999999},{"openTime":1604439000000,"open":13767.45,"high":13785.89,"low":13753.07,"close":13774.11,"volume":6.027006,"closeTime":1604439899999},{"openTime":1604439900000,"open":13772.58,"high":13774.13,"low":13731.84,"close":13731.84,"volume":20.197096,"closeTime":1604440799999},{"openTime":1604440800000,"open":13739.07,"high":13739.07,"low":13664.94,"close":13707.79,"volume":19.399849,"closeTime":1604441699999},{"openTime":1604441700000,"open":13718.41,"high":13776.3,"low":13714.32,"close":13776.3,"volume":9.437497,"closeTime":1604442599999},{"openTime":1604442600000,"open":13774.99,"high":13848,"low":13774.99,"close":13843,"volume":18.44135,"closeTime":1604443499999},{"openTime":1604443500000,"open":13843,"high":13860.1,"low":13810.48,"close":13830.2,"volume":7.782122,"closeTime":1604444399999},{"openTime":1604444400000,"open":13837.39,"high":13937.65,"low":13837.39,"close":13901.74,"volume":32.881959,"closeTime":1604445299999},{"openTime":1604445300000,"open":13891.91,"high":14067.54,"low":13890.51,"close":14051.74,"volume":107.927458,"closeTime":1604446199999},{"openTime":1604446200000,"open":14059.33,"high":14100,"low":13925.18,"close":13967.72,"volume":51.527243,"closeTime":1604447099999},{"openTime":1604447100000,"open":13969.04,"high":14025.52,"low":13948.64,"close":14022.84,"volume":23.062968,"closeTime":1604447999999},{"openTime":1604448000000,"open":14031.94,"high":14051.72,"low":13973.44,"close":14016.28,"volume":15.081465,"closeTime":1604448899999},{"openTime":1604448900000,"open":14015,"high":14029.45,"low":13972.5,"close":14003.22,"volume":11.210824,"closeTime":1604449799999},{"openTime":1604449800000,"open":13997.82,"high":13997.82,"low":13935.97,"close":13935.97,"volume":4.106847,"closeTime":1604450699999},{"openTime":1604450700000,"open":13928.29,"high":13959.54,"low":13791.14,"close":13801.01,"volume":63.376344,"closeTime":1604451599999},{"openTime":1604451600000,"open":13830.46,"high":13870.79,"low":13703.54,"close":13798.47,"volume":32.320021,"closeTime":1604452499999},{"openTime":1604452500000,"open":13798.47,"high":13821.19,"low":13777.1,"close":13779.71,"volume":4.893331,"closeTime":1604453399999},{"openTime":1604453400000,"open":13770,"high":13811.15,"low":13768.19,"close":13780.33,"volume":11.567614,"closeTime":1604454299999},{"openTime":1604454300000,"open":13787.14,"high":13843.66,"low":13779.78,"close":13821.12,"volume":9.393496,"closeTime":1604455199999},{"openTime":1604455200000,"open":13825.94,"high":13877.94,"low":13802.47,"close":13876.17,"volume":13.470646,"closeTime":1604456099999},{"openTime":1604456100000,"open":13876.17,"high":13876.18,"low":13794.82,"close":13810.63,"volume":28.89873,"closeTime":1604456999999},{"openTime":1604457000000,"open":13806.94,"high":13810.93,"low":13706.44,"close":13735.92,"volume":25.879362,"closeTime":1604457899999},{"openTime":1604457900000,"open":13738.12,"high":13775.73,"low":13709.84,"close":13763.06,"volume":12.576248,"closeTime":1604458799999},{"openTime":1604458800000,"open":13768.01,"high":13916.46,"low":13768.01,"close":13877.36,"volume":14.571141,"closeTime":1604459699999},{"openTime":1604459700000,"open":13900.02,"high":13953.23,"low":13869.87,"close":13905.46,"volume":22.383465,"closeTime":1604460599999},{"openTime":1604460600000,"open":13901.8,"high":13932.4,"low":13872.34,"close":13899.03,"volume":15.802092,"closeTime":1604461499999},{"openTime":1604461500000,"open":13891.83,"high":13962.94,"low":13883.94,"close":13911.8,"volume":26.651524,"closeTime":1604462399999},{"openTime":1604462400000,"open":13911.89,"high":13924.57,"low":13850.51,"close":13862.5,"volume":21.192967,"closeTime":1604463299999},{"openTime":1604463300000,"open":13860.57,"high":13896.25,"low":13842.05,"close":13896.25,"volume":16.090093,"closeTime":1604464199999},{"openTime":1604464200000,"open":13893.88,"high":13929.57,"low":13877.91,"close":13877.94,"volume":10.858206,"closeTime":1604465099999},{"openTime":1604465100000,"open":13887.08,"high":13916.75,"low":13870,"close":13910.42,"volume":10.631674,"closeTime":1604465999999},{"openTime":1604466000000,"open":13903.26,"high":13930.86,"low":13870.91,"close":13919.7,"volume":11.040826,"closeTime":1604466899999},{"openTime":1604466900000,"open":13922.85,"high":13922.85,"low":13882.58,"close":13885.85,"volume":5.320139,"closeTime":1604467799999},{"openTime":1604467800000,"open":13889.04,"high":13889.04,"low":13859.61,"close":13859.61,"volume":2.009855,"closeTime":1604468699999},{"openTime":1604468700000,"open":13854.42,"high":13873.55,"low":13799,"close":13813.22,"volume":29.303633,"closeTime":1604469599999},{"openTime":1604469600000,"open":13794.82,"high":13843.77,"low":13758.84,"close":13828.41,"volume":29.435691,"closeTime":1604470499999},{"openTime":1604470500000,"open":13824.05,"high":13841.69,"low":13795.44,"close":13810.34,"volume":23.865776,"closeTime":1604471399999},{"openTime":1604471400000,"open":13815.36,"high":13845.05,"low":13790.89,"close":13791.33,"volume":9.146527,"closeTime":1604472299999},{"openTime":1604472300000,"open":13787.76,"high":13814,"low":13786.25,"close":13790.72,"volume":11.419713,"closeTime":1604473199999},{"openTime":1604473200000,"open":13803.02,"high":13811.43,"low":13784.43,"close":13795.64,"volume":27.426079,"closeTime":1604474099999},{"openTime":1604474100000,"open":13796.77,"high":13827.01,"low":13787.91,"close":13807.92,"volume":28.660495,"closeTime":1604474999999},{"openTime":1604475000000,"open":13811.09,"high":13811.09,"low":13738.68,"close":13738.68,"volume":60.773987,"closeTime":1604475899999},{"openTime":1604475900000,"open":13733.64,"high":13733.64,"low":13540,"close":13598.4,"volume":117.88495,"closeTime":1604476799999},{"openTime":1604476800000,"open":13606.92,"high":13650.47,"low":13578.93,"close":13630,"volume":11.73802,"closeTime":1604477699999},{"openTime":1604477700000,"open":13623.42,"high":13695.62,"low":13622.8,"close":13684.98,"volume":18.688781,"closeTime":1604478599999},{"openTime":1604478600000,"open":13675.61,"high":13698.13,"low":13639.28,"close":13647.04,"volume":18.310149,"closeTime":1604479499999},{"openTime":1604479500000,"open":13647.76,"high":13673.57,"low":13644.69,"close":13651.41,"volume":10.067971,"closeTime":1604480399999},{"openTime":1604480400000,"open":13646.45,"high":13693.02,"low":13641.85,"close":13670.55,"volume":6.643506,"closeTime":1604481299999},{"openTime":1604481300000,"open":13669.53,"high":13700,"low":13648.01,"close":13687.38,"volume":9.9492,"closeTime":1604482199999},{"openTime":1604482200000,"open":13689.44,"high":13694.76,"low":13666.75,"close":13685.69,"volume":9.286636,"closeTime":1604483099999},{"openTime":1604483100000,"open":13685.29,"high":13696.77,"low":13659.01,"close":13665.3,"volume":10.998168,"closeTime":1604483999999},{"openTime":1604484000000,"open":13663.78,"high":13739.15,"low":13620,"close":13739.15,"volume":13.16458,"closeTime":1604484899999},{"openTime":1604484900000,"open":13724.37,"high":13759.76,"low":13706.6,"close":13730.61,"volume":15.606103,"closeTime":1604485799999},{"openTime":1604485800000,"open":13716.81,"high":13720.47,"low":13684.25,"close":13688.27,"volume":15.035569,"closeTime":1604486699999},{"openTime":1604486700000,"open":13687.75,"high":13715.77,"low":13668.95,"close":13701.17,"volume":9.65182,"closeTime":1604487599999},{"openTime":1604487600000,"open":13693.44,"high":13707.86,"low":13667.27,"close":13684.49,"volume":10.162214,"closeTime":1604488499999},{"openTime":1604488500000,"open":13688.03,"high":13706.43,"low":13678.95,"close":13702.56,"volume":4.878577,"closeTime":1604489399999},{"openTime":1604489400000,"open":13709.81,"high":13747.69,"low":13707.84,"close":13743.4,"volume":5.659262,"closeTime":1604490299999},{"openTime":1604490300000,"open":13742.18,"high":13746.7,"low":13716.21,"close":13726.63,"volume":10.117169,"closeTime":1604491199999},{"openTime":1604491200000,"open":13723.08,"high":13753.02,"low":13710.15,"close":13753.02,"volume":7.431746,"closeTime":1604492099999},{"openTime":1604492100000,"open":13758.39,"high":13826.43,"low":13749.38,"close":13825.36,"volume":17.850689,"closeTime":1604492999999},{"openTime":1604493000000,"open":13829.13,"high":13850,"low":13789.24,"close":13809.58,"volume":9.454886,"closeTime":1604493899999},{"openTime":1604493900000,"open":13809.58,"high":13828,"low":13788.83,"close":13828,"volume":12.489906,"closeTime":1604494799999},{"openTime":1604494800000,"open":13834.42,"high":13840,"low":13801.49,"close":13811.3,"volume":11.859222,"closeTime":1604495699999},{"openTime":1604495700000,"open":13803.61,"high":13866.54,"low":13793.13,"close":13838.64,"volume":16.377881,"closeTime":1604496599999},{"openTime":1604496600000,"open":13835.76,"high":13904.22,"low":13829.12,"close":13866.09,"volume":11.488357,"closeTime":1604497499999},{"openTime":1604497500000,"open":13865.97,"high":13896.05,"low":13842.27,"close":13843.35,"volume":41.490671,"closeTime":1604498399999},{"openTime":1604498400000,"open":13843,"high":13858.6,"low":13800,"close":13800,"volume":29.080106,"closeTime":1604499299999},{"openTime":1604499300000,"open":13816.3,"high":13817.94,"low":13744.08,"close":13744.08,"volume":7.912632,"closeTime":1604500199999},{"openTime":1604500200000,"open":13753.89,"high":13820.01,"low":13753.89,"close":13790.28,"volume":14.86341,"closeTime":1604501099999},{"openTime":1604501100000,"open":13790.99,"high":13846.16,"low":13772.65,"close":13846.16,"volume":5.378606,"closeTime":1604501999999},{"openTime":1604502000000,"open":13846.16,"high":13904.23,"low":13846.16,"close":13875.54,"volume":13.580188,"closeTime":1604502899999},{"openTime":1604502900000,"open":13865.83,"high":13927.74,"low":13865.83,"close":13906.92,"volume":11.349645,"closeTime":1604503799999},{"openTime":1604503800000,"open":13914.07,"high":13931.3,"low":13878.05,"close":13903,"volume":7.872313,"closeTime":1604504699999},{"openTime":1604504700000,"open":13898.54,"high":13929.98,"low":13886.15,"close":13921.1,"volume":16.557671,"closeTime":1604505599999},{"openTime":1604505600000,"open":13923.09,"high":13990,"low":13870.52,"close":13973.81,"volume":45.004555,"closeTime":1604506499999},{"openTime":1604506500000,"open":13988.1,"high":14059.29,"low":13970.26,"close":13995.3,"volume":93.680078,"closeTime":1604507399999},{"openTime":1604507400000,"open":13992.34,"high":14019.74,"low":13953.03,"close":13980.78,"volume":33.865859,"closeTime":1604508299999},{"openTime":1604508300000,"open":13983.48,"high":14049.08,"low":13980.57,"close":14038.34,"volume":25.633986,"closeTime":1604509199999},{"openTime":1604509200000,"open":14048,"high":14245.35,"low":14039.98,"close":14145.42,"volume":236.45013,"closeTime":1604510099999},{"openTime":1604510100000,"open":14147.2,"high":14269.92,"low":14132.08,"close":14221.1,"volume":36.454463,"closeTime":1604510999999},{"openTime":1604511000000,"open":14221.1,"high":14245.33,"low":14155.21,"close":14182.63,"volume":41.430334,"closeTime":1604511899999},{"openTime":1604511900000,"open":14185.9,"high":14190.74,"low":14065,"close":14085.43,"volume":51.331049,"closeTime":1604512799999},{"openTime":1604512800000,"open":14085.49,"high":14138.59,"low":14035.53,"close":14048.79,"volume":26.217083,"closeTime":1604513699999},{"openTime":1604513700000,"open":14038.75,"high":14094.69,"low":14035.96,"close":14091,"volume":22.962567,"closeTime":1604514599999},{"openTime":1604514600000,"open":14094.61,"high":14129.31,"low":14083.24,"close":14097.83,"volume":8.248713,"closeTime":1604515499999},{"openTime":1604515500000,"open":14100.81,"high":14117.4,"low":14083.1,"close":14101.03,"volume":8.454095,"closeTime":1604516399999},{"openTime":1604516400000,"open":14106.94,"high":14125.15,"low":14093.36,"close":14113.31,"volume":11.663092,"closeTime":1604517299999},{"openTime":1604517300000,"open":14107.75,"high":14118.47,"low":14090.14,"close":14112.86,"volume":14.380274,"closeTime":1604518199999},{"openTime":1604518200000,"open":14110.09,"high":14127.64,"low":14095.29,"close":14095.29,"volume":11.82474,"closeTime":1604519099999},{"openTime":1604519100000,"open":14087.58,"high":14126.49,"low":14083.72,"close":14120.01,"volume":11.840796,"closeTime":1604519999999},{"openTime":1604520000000,"open":14117.17,"high":14158.11,"low":14082.76,"close":14082.76,"volume":22.535365,"closeTime":1604520899999},{"openTime":1604520900000,"open":14080.49,"high":14080.49,"low":13948.11,"close":14004.83,"volume":59.448939,"closeTime":1604521799999},{"openTime":1604521800000,"open":14020,"high":14051.72,"low":14013.43,"close":14038.85,"volume":20.83348,"closeTime":1604522699999},{"openTime":1604522700000,"open":14026.1,"high":14062.65,"low":13991.11,"close":14046.51,"volume":11.575855,"closeTime":1604523599999},{"openTime":1604523600000,"open":14050,"high":14065,"low":14026.69,"close":14027.47,"volume":21.469239,"closeTime":1604524499999},{"openTime":1604524500000,"open":14044.95,"high":14074.64,"low":14033.66,"close":14060.85,"volume":10.893128,"closeTime":1604525399999},{"openTime":1604525400000,"open":14062.67,"high":14077.38,"low":14040.58,"close":14065.13,"volume":15.067155,"closeTime":1604526299999},{"openTime":1604526300000,"open":14057.6,"high":14062.29,"low":13994.88,"close":14005.4,"volume":12.629595,"closeTime":1604527199999},{"openTime":1604527200000,"open":14009.51,"high":14065.48,"low":14009.51,"close":14042.96,"volume":9.644914,"closeTime":1604528099999},{"openTime":1604528100000,"open":14045.65,"high":14234.18,"low":14043.19,"close":14211.99,"volume":49.872338,"closeTime":1604528999999},{"openTime":1604529000000,"open":14202.89,"high":14257.15,"low":14140.91,"close":14150.74,"volume":39.736515,"closeTime":1604529899999},{"openTime":1604529900000,"open":14150.74,"high":14171.1,"low":14120.24,"close":14150.08,"volume":14.578567,"closeTime":1604530799999},{"openTime":1604530800000,"open":14155.14,"high":14167.42,"low":14099,"close":14133.21,"volume":16.322,"closeTime":1604531699999},{"openTime":1604531700000,"open":14131.34,"high":14149.12,"low":14110.32,"close":14125.37,"volume":6.854518,"closeTime":1604532599999},{"openTime":1604532600000,"open":14129.2,"high":14129.2,"low":14078.97,"close":14103.93,"volume":18.417715,"closeTime":1604533499999},{"openTime":1604533500000,"open":14106.94,"high":14165.52,"low":14106.13,"close":14156.17,"volume":13.225998,"closeTime":1604534399999},{"openTime":1604534400000,"open":14162.63,"high":14219.82,"low":14148.53,"close":14177.56,"volume":19.611121,"closeTime":1604535299999},{"openTime":1604535300000,"open":14186.93,"high":14193.31,"low":14145.91,"close":14152.12,"volume":4.860213,"closeTime":1604536199999},{"openTime":1604536200000,"open":14158.88,"high":14167.5,"low":14107.65,"close":14135.79,"volume":10.392258,"closeTime":1604537099999},{"openTime":1604537100000,"open":14135.79,"high":14147.03,"low":14116.3,"close":14116.86,"volume":3.874833,"closeTime":1604537999999},{"openTime":1604538000000,"open":14123.79,"high":14157.03,"low":14120.83,"close":14142.58,"volume":3.544889,"closeTime":1604538899999},{"openTime":1604538900000,"open":14145,"high":14180.96,"low":14145,"close":14173.14,"volume":7.344365,"closeTime":1604539799999},{"openTime":1604539800000,"open":14173.14,"high":14196.01,"low":14147.19,"close":14175.29,"volume":6.476549,"closeTime":1604540699999},{"openTime":1604540700000,"open":14170.62,"high":14170.62,"low":14148.49,"close":14149.88,"volume":22.297876,"closeTime":1604541599999},{"openTime":1604541600000,"open":14152.9,"high":14214.95,"low":14139.63,"close":14207.89,"volume":31.69116,"closeTime":1604542499999},{"openTime":1604542500000,"open":14212.05,"high":14330,"low":14157.1,"close":14201.34,"volume":106.387148,"closeTime":1604543399999},{"openTime":1604543400000,"open":14203.91,"high":14291.24,"low":14200.7,"close":14264.42,"volume":11.016936,"closeTime":1604544299999},{"openTime":1604544300000,"open":14275.67,"high":14299.05,"low":14236.23,"close":14240.63,"volume":29.506766,"closeTime":1604545199999},{"openTime":1604545200000,"open":14252,"high":14322.98,"low":14252,"close":14300.92,"volume":12.135352,"closeTime":1604546099999},{"openTime":1604546100000,"open":14294.98,"high":14305.07,"low":14270.01,"close":14295.26,"volume":8.127942,"closeTime":1604546999999},{"openTime":1604547000000,"open":14300,"high":14355.26,"low":14300,"close":14322.1,"volume":24.743102,"closeTime":1604547899999},{"openTime":1604547900000,"open":14327.02,"high":14382.29,"low":14306.56,"close":14323.58,"volume":31.518909,"closeTime":1604548799999},{"openTime":1604548800000,"open":14322,"high":14326.51,"low":14260.35,"close":14317.68,"volume":16.753587,"closeTime":1604549699999},{"openTime":1604549700000,"open":14317.78,"high":14362.06,"low":14310.63,"close":14310.63,"volume":8.689449,"closeTime":1604550599999},{"openTime":1604550600000,"open":14314.52,"high":14329.34,"low":14291.05,"close":14300.04,"volume":10.322806,"closeTime":1604551499999},{"openTime":1604551500000,"open":14289.68,"high":14306.58,"low":14279.88,"close":14306.58,"volume":4.170711,"closeTime":1604552399999},{"openTime":1604552400000,"open":14303.38,"high":14323.61,"low":14270.05,"close":14323.61,"volume":8.596362,"closeTime":1604553299999},{"openTime":1604553300000,"open":14327,"high":14339.33,"low":14295.91,"close":14310.78,"volume":5.647177,"closeTime":1604554199999},{"openTime":1604554200000,"open":14314.31,"high":14314.31,"low":14262.65,"close":14308.78,"volume":8.538223,"closeTime":1604555099999},{"openTime":1604555100000,"open":14311.2,"high":14339.65,"low":14286.58,"close":14328.52,"volume":6.116685,"closeTime":1604555999999},{"openTime":1604556000000,"open":14334.71,"high":14391.41,"low":14333.18,"close":14337.65,"volume":19.66946,"closeTime":1604556899999},{"openTime":1604556900000,"open":14342.98,"high":14346.86,"low":14314.56,"close":14340,"volume":4.711414,"closeTime":1604557799999},{"openTime":1604557800000,"open":14340.17,"high":14357.44,"low":14298.88,"close":14356.04,"volume":11.289516,"closeTime":1604558699999},{"openTime":1604558700000,"open":14349.91,"high":14385.93,"low":14343.34,"close":14353.17,"volume":11.235574,"closeTime":1604559599999},{"openTime":1604559600000,"open":14346.57,"high":14420,"low":14336.48,"close":14391.32,"volume":77.241026,"closeTime":1604560499999},{"openTime":1604560500000,"open":14392.56,"high":14496.95,"low":14380.25,"close":14454.99,"volume":36.518316,"closeTime":1604561399999},{"openTime":1604561400000,"open":14458.56,"high":14519.83,"low":14457.85,"close":14461.61,"volume":74.093794,"closeTime":1604562299999},{"openTime":1604562300000,"open":14455.71,"high":14514.16,"low":14455.71,"close":14493.52,"volume":27.315958,"closeTime":1604563199999},{"openTime":1604563200000,"open":14493.52,"high":14561.09,"low":14478.53,"close":14478.53,"volume":37.439979,"closeTime":1604564099999},{"openTime":1604564100000,"open":14478.04,"high":14492.23,"low":14432.24,"close":14485.12,"volume":22.149263,"closeTime":1604564999999},{"openTime":1604565000000,"open":14484.21,"high":14486.49,"low":14358.23,"close":14421.43,"volume":48.866335,"closeTime":1604565899999},{"openTime":1604565900000,"open":14425.84,"high":14456.95,"low":14407.31,"close":14456.95,"volume":21.802021,"closeTime":1604566799999},{"openTime":1604566800000,"open":14456.95,"high":14456.95,"low":14405.46,"close":14406.56,"volume":9.903247,"closeTime":1604567699999},{"openTime":1604567700000,"open":14407.36,"high":14445.86,"low":14388.9,"close":14445.86,"volume":11.390231,"closeTime":1604568599999},{"openTime":1604568600000,"open":14451,"high":14504.89,"low":14451,"close":14487.13,"volume":13.402825,"closeTime":1604569499999},{"openTime":1604569500000,"open":14492.66,"high":14492.66,"low":14463.06,"close":14464.96,"volume":8.210622,"closeTime":1604570399999},{"openTime":1604570400000,"open":14474.89,"high":14550,"low":14467.48,"close":14502.26,"volume":20.164403,"closeTime":1604571299999},{"openTime":1604571300000,"open":14508.52,"high":14532.94,"low":14487.51,"close":14516.91,"volume":18.798283,"closeTime":1604572199999},{"openTime":1604572200000,"open":14500,"high":14533,"low":14451.48,"close":14519.71,"volume":40.119916,"closeTime":1604573099999},{"openTime":1604573100000,"open":14517,"high":14658.74,"low":14515.44,"close":14658.74,"volume":85.878975,"closeTime":1604573999999},{"openTime":1604574000000,"open":14660,"high":14680,"low":14594.82,"close":14611.22,"volume":30.178537,"closeTime":1604574899999},{"openTime":1604574900000,"open":14611.47,"high":14612.1,"low":14528.66,"close":14600.15,"volume":32.885211,"closeTime":1604575799999},{"openTime":1604575800000,"open":14602.01,"high":14674.94,"low":14602.01,"close":14647.03,"volume":23.772673,"closeTime":1604576699999},{"openTime":1604576700000,"open":14647.04,"high":14744.4,"low":14643.94,"close":14716.74,"volume":79.322335,"closeTime":1604577599999},{"openTime":1604577600000,"open":14722.7,"high":14754.12,"low":14622.81,"close":14669.81,"volume":51.816707,"closeTime":1604578499999},{"openTime":1604578500000,"open":14664.41,"high":14790,"low":14654.98,"close":14780.62,"volume":71.671348,"closeTime":1604579399999},{"openTime":1604579400000,"open":14783.77,"high":14899.03,"low":14746.1,"close":14870.15,"volume":49.595561,"closeTime":1604580299999},{"openTime":1604580300000,"open":14874.17,"high":14937.64,"low":14837.39,"close":14880.72,"volume":58.378546,"closeTime":1604581199999},{"openTime":1604581200000,"open":14883.61,"high":14960.35,"low":14830.59,"close":14923.41,"volume":40.910446,"closeTime":1604582099999},{"openTime":1604582100000,"open":14931.91,"high":14986.49,"low":14895.61,"close":14946.74,"volume":39.28844,"closeTime":1604582999999},{"openTime":1604583000000,"open":14946.74,"high":14950,"low":14847.31,"close":14901.16,"volume":66.200358,"closeTime":1604583899999},{"openTime":1604583900000,"open":14903.51,"high":14928.41,"low":14757.49,"close":14828.99,"volume":57.930835,"closeTime":1604584799999},{"openTime":1604584800000,"open":14823.5,"high":14880.72,"low":14760.71,"close":14863.98,"volume":46.919727,"closeTime":1604585699999},{"openTime":1604585700000,"open":14866.12,"high":14952.88,"low":14858.35,"close":14870.12,"volume":20.434006,"closeTime":1604586599999},{"openTime":1604586600000,"open":14881.75,"high":14890.66,"low":14780.05,"close":14882.59,"volume":28.247649,"closeTime":1604587499999},{"openTime":1604587500000,"open":14885.15,"high":14943.07,"low":14863.46,"close":14905.58,"volume":34.909787,"closeTime":1604588399999},{"openTime":1604588400000,"open":14908.45,"high":14952.44,"low":14861.24,"close":14942.99,"volume":64.051703,"closeTime":1604589299999},{"openTime":1604589300000,"open":14939.34,"high":14977.41,"low":14913.54,"close":14920.45,"volume":18.677396,"closeTime":1604590199999},{"openTime":1604590200000,"open":14915.54,"high":14962.57,"low":14890.24,"close":14955.95,"volume":11.877652,"closeTime":1604591099999},{"openTime":1604591100000,"open":14964.73,"high":15178.94,"low":14947.88,"close":15104.08,"volume":85.631342,"closeTime":1604591999999},{"openTime":1604592000000,"open":15105,"high":15320.05,"low":15100.01,"close":15266.13,"volume":55.614659,"closeTime":1604592899999},{"openTime":1604592900000,"open":15271.37,"high":15309.81,"low":15183.74,"close":15244.3,"volume":50.320553,"closeTime":1604593799999},{"openTime":1604593800000,"open":15250,"high":15269.49,"low":15125,"close":15183.28,"volume":66.092657,"closeTime":1604594699999},{"openTime":1604594700000,"open":15184.34,"high":15218.06,"low":15152.52,"close":15170.92,"volume":13.566745,"closeTime":1604595599999},{"openTime":1604595600000,"open":15175.4,"high":15239.4,"low":15175.4,"close":15206.43,"volume":28.214823,"closeTime":1604596499999},{"openTime":1604596500000,"open":15200.02,"high":15223.73,"low":15045,"close":15100,"volume":40.897159,"closeTime":1604597399999},{"openTime":1604597400000,"open":15087.5,"high":15148.42,"low":14614.05,"close":15107.82,"volume":209.277272,"closeTime":1604598299999},{"openTime":1604598300000,"open":15135.8,"high":15164.16,"low":15024.5,"close":15049.89,"volume":26.838102,"closeTime":1604599199999},{"openTime":1604599200000,"open":15059.34,"high":15104.89,"low":14973.8,"close":14985.92,"volume":44.26457,"closeTime":1604600099999},{"openTime":1604600100000,"open":14986.16,"high":15010.79,"low":14923.79,"close":14942.46,"volume":20.364216,"closeTime":1604600999999},{"openTime":1604601000000,"open":14940.77,"high":14966.99,"low":14881.65,"close":14881.65,"volume":18.150836,"closeTime":1604601899999},{"openTime":1604601900000,"open":14886.9,"high":14983.36,"low":14886.9,"close":14954.71,"volume":12.599036,"closeTime":1604602799999},{"openTime":1604602800000,"open":14954.71,"high":15011,"low":14905.11,"close":15000.03,"volume":19.874743,"closeTime":1604603699999},{"openTime":1604603700000,"open":15005.76,"high":15093.35,"low":14983.45,"close":14997.45,"volume":23.854577,"closeTime":1604604599999},{"openTime":1604604600000,"open":15002.34,"high":15074.11,"low":15002.34,"close":15054.05,"volume":19.880519,"closeTime":1604605499999},{"openTime":1604605500000,"open":15045.39,"high":15136.96,"low":15040.24,"close":15136.96,"volume":21.067209,"closeTime":1604606399999},{"openTime":1604606400000,"open":15136.96,"high":15179.86,"low":15084.18,"close":15103.19,"volume":18.313881,"closeTime":1604607299999},{"openTime":1604607300000,"open":15105.71,"high":15152.79,"low":15040.55,"close":15067.93,"volume":28.507929,"closeTime":1604608199999},{"openTime":1604608200000,"open":15070.27,"high":15100.42,"low":15013.52,"close":15087.46,"volume":21.381088,"closeTime":1604609099999},{"openTime":1604609100000,"open":15074.39,"high":15180.28,"low":15072.31,"close":15095.75,"volume":25.25841,"closeTime":1604609999999},{"openTime":1604610000000,"open":15086.93,"high":15135.58,"low":15086.93,"close":15135.58,"volume":6.625418,"closeTime":1604610899999},{"openTime":1604610900000,"open":15134.18,"high":15228.66,"low":15115.17,"close":15222.91,"volume":55.833824,"closeTime":1604611799999},{"openTime":1604611800000,"open":15218.99,"high":15229.29,"low":15171.55,"close":15217.67,"volume":18.95016,"closeTime":1604612699999},{"openTime":1604612700000,"open":15224.76,"high":15282.86,"low":15216.53,"close":15246,"volume":18.773493,"closeTime":1604613599999},{"openTime":1604613600000,"open":15246.65,"high":15293.44,"low":15207.56,"close":15274.43,"volume":10.749168,"closeTime":1604614499999},{"openTime":1604614500000,"open":15270.72,"high":15530,"low":15246.11,"close":15409.34,"volume":94.171788,"closeTime":1604615399999},{"openTime":1604615400000,"open":15411.42,"high":15460.28,"low":15360.53,"close":15441.02,"volume":19.564987,"closeTime":1604616299999},{"openTime":1604616300000,"open":15444.22,"high":15600,"low":15434.9,"close":15561.06,"volume":43.186669,"closeTime":1604617199999},{"openTime":1604617200000,"open":15556.48,"high":15775.51,"low":15507.01,"close":15757.46,"volume":39.039529,"closeTime":1604618099999},{"openTime":1604618100000,"open":15762.05,"high":15768.45,"low":15600,"close":15684.58,"volume":52.758463,"closeTime":1604618999999},{"openTime":1604619000000,"open":15677.25,"high":15679.39,"low":15452.54,"close":15582.35,"volume":32.014986,"closeTime":1604619899999},{"openTime":1604619900000,"open":15569.38,"high":15643,"low":15511.77,"close":15613.73,"volume":15.542863,"closeTime":1604620799999},{"openTime":1604620800000,"open":15610.63,"high":15653.49,"low":15417.63,"close":15556.84,"volume":34.844773,"closeTime":1604621699999},{"openTime":1604621700000,"open":15542.54,"high":15738.02,"low":15515.45,"close":15723.02,"volume":18.350547,"closeTime":1604622599999},{"openTime":1604622600000,"open":15728.83,"high":15938.21,"low":15672.59,"close":15925.19,"volume":55.391434,"closeTime":1604623499999},{"openTime":1604623500000,"open":15909.51,"high":15968.21,"low":15840,"close":15880.94,"volume":30.314102,"closeTime":1604624399999},{"openTime":1604624400000,"open":15888.6,"high":15972.33,"low":15210,"close":15951.53,"volume":140.067963,"closeTime":1604625299999},{"openTime":1604625300000,"open":15955.7,"high":15959.24,"low":15822.97,"close":15832.77,"volume":30.48363,"closeTime":1604626199999},{"openTime":1604626200000,"open":15839.08,"high":15924.1,"low":15766.84,"close":15904.37,"volume":36.866964,"closeTime":1604627099999},{"openTime":1604627100000,"open":15905.01,"high":15928.72,"low":15788.98,"close":15788.98,"volume":30.35917,"closeTime":1604627999999},{"openTime":1604628000000,"open":15782,"high":15886.43,"low":15699.19,"close":15803.06,"volume":72.027062,"closeTime":1604628899999},{"openTime":1604628900000,"open":15806.41,"high":15854.49,"low":15701.79,"close":15743.7,"volume":40.619772,"closeTime":1604629799999},{"openTime":1604629800000,"open":15751.7,"high":15760.04,"low":15569.42,"close":15744.53,"volume":62.703958,"closeTime":1604630699999},{"openTime":1604630700000,"open":15734.96,"high":15739.95,"low":15597.52,"close":15663.17,"volume":34.393538,"closeTime":1604631599999},{"openTime":1604631600000,"open":15678.49,"high":15702.14,"low":15532.83,"close":15572.86,"volume":35.099468,"closeTime":1604632499999},{"openTime":1604632500000,"open":15566.89,"high":15640.75,"low":15473.77,"close":15617.54,"volume":39.915849,"closeTime":1604633399999},{"openTime":1604633400000,"open":15606.54,"high":15665.18,"low":15598.83,"close":15645.15,"volume":16.862268,"closeTime":1604634299999},{"openTime":1604634300000,"open":15651.37,"high":15651.37,"low":15443.02,"close":15454.64,"volume":35.839211,"closeTime":1604635199999},{"openTime":1604635200000,"open":15450,"high":15545,"low":15444.72,"close":15545,"volume":18.909963,"closeTime":1604636099999},{"openTime":1604636100000,"open":15543.67,"high":15578.84,"low":15516.74,"close":15548.2,"volume":10.010004,"closeTime":1604636999999},{"openTime":1604637000000,"open":15558.99,"high":15579.1,"low":15460,"close":15489.33,"volume":20.469703,"closeTime":1604637899999},{"openTime":1604637900000,"open":15493.09,"high":15602.16,"low":15479.77,"close":15550.08,"volume":16.782563,"closeTime":1604638799999},{"openTime":1604638800000,"open":15559.64,"high":15568.39,"low":15499.44,"close":15525.62,"volume":17.862588,"closeTime":1604639699999},{"openTime":1604639700000,"open":15521.31,"high":15642.05,"low":15521.31,"close":15642.04,"volume":30.105665,"closeTime":1604640599999},{"openTime":1604640600000,"open":15636.66,"high":15722.12,"low":15634.12,"close":15677.74,"volume":51.932842,"closeTime":1604641499999},{"openTime":1604641500000,"open":15677.75,"high":15705.3,"low":15651.93,"close":15652.28,"volume":31.18168,"closeTime":1604642399999},{"openTime":1604642400000,"open":15648.99,"high":15734.56,"low":15648.98,"close":15680.93,"volume":27.775277,"closeTime":1604643299999},{"openTime":1604643300000,"open":15676.96,"high":15691.59,"low":15650.01,"close":15690.8,"volume":18.502782,"closeTime":1604644199999},{"openTime":1604644200000,"open":15696.59,"high":15757.46,"low":15696.59,"close":15750.66,"volume":21.047379,"closeTime":1604645099999},{"openTime":1604645100000,"open":15750,"high":15771.07,"low":15685.39,"close":15701.19,"volume":21.028715,"closeTime":1604645999999},{"openTime":1604646000000,"open":15697.19,"high":15741,"low":15680.19,"close":15719.71,"volume":19.171764,"closeTime":1604646899999},{"openTime":1604646900000,"open":15713.38,"high":15817.51,"low":15711.68,"close":15811.82,"volume":42.219612,"closeTime":1604647799999},{"openTime":1604647800000,"open":15805.12,"high":15805.12,"low":15745,"close":15755.69,"volume":24.478291,"closeTime":1604648699999},{"openTime":1604648700000,"open":15759.86,"high":15765.73,"low":15729.45,"close":15754,"volume":14.3807,"closeTime":1604649599999},{"openTime":1604649600000,"open":15758.83,"high":15762.88,"low":15671.69,"close":15721.48,"volume":23.175187,"closeTime":1604650499999},{"openTime":1604650500000,"open":15721.47,"high":15750.91,"low":15691.85,"close":15702.09,"volume":12.008449,"closeTime":1604651399999},{"openTime":1604651400000,"open":15700.54,"high":15719.47,"low":15559.02,"close":15575.66,"volume":31.494841,"closeTime":1604652299999},{"openTime":1604652300000,"open":15546.98,"high":15605.42,"low":15480,"close":15493.03,"volume":30.120295,"closeTime":1604653199999},{"openTime":1604653200000,"open":15500.2,"high":15556.32,"low":15440.86,"close":15473.49,"volume":25.575863,"closeTime":1604654099999},{"openTime":1604654100000,"open":15473.11,"high":15490.19,"low":15324.07,"close":15336.25,"volume":60.496985,"closeTime":1604654999999},{"openTime":1604655000000,"open":15341.09,"high":15452.37,"low":15310.21,"close":15445.43,"volume":37.498812,"closeTime":1604655899999},{"openTime":1604655900000,"open":15446.76,"high":15484.57,"low":15418.87,"close":15418.87,"volume":29.386845,"closeTime":1604656799999},{"openTime":1604656800000,"open":15415.11,"high":15580.37,"low":15400,"close":15572.8,"volume":29.631125,"closeTime":1604657699999},{"openTime":1604657700000,"open":15574.12,"high":15661.9,"low":15553.23,"close":15654.26,"volume":25.676211,"closeTime":1604658599999},{"openTime":1604658600000,"open":15655.64,"high":15673.42,"low":15578.27,"close":15634.63,"volume":34.883843,"closeTime":1604659499999},{"openTime":1604659500000,"open":15630.05,"high":15631.28,"low":15568.66,"close":15611.99,"volume":26.963298,"closeTime":1604660399999},{"openTime":1604660400000,"open":15610.35,"high":15645.64,"low":15559.06,"close":15559.06,"volume":14.078291,"closeTime":1604661299999},{"openTime":1604661300000,"open":15550.45,"high":15554.62,"low":15447.74,"close":15469.75,"volume":35.812826,"closeTime":1604662199999},{"openTime":1604662200000,"open":15461.02,"high":15536.08,"low":15440.92,"close":15523.9,"volume":26.854158,"closeTime":1604663099999},{"openTime":1604663100000,"open":15530.84,"high":15615.1,"low":15473.77,"close":15585.83,"volume":18.624589,"closeTime":1604663999999},{"openTime":1604664000000,"open":15595.35,"high":15595.35,"low":15446.27,"close":15456.88,"volume":15.017132,"closeTime":1604664899999},{"openTime":1604664900000,"open":15456.41,"high":15498.5,"low":15379.15,"close":15481.4,"volume":13.485322,"closeTime":1604665799999},{"openTime":1604665800000,"open":15484.22,"high":15542.59,"low":15429.51,"close":15432.8,"volume":23.413405,"closeTime":1604666699999},{"openTime":1604666700000,"open":15436.32,"high":15497.53,"low":15399.74,"close":15468.23,"volume":20.426089,"closeTime":1604667599999},{"openTime":1604667600000,"open":15477.4,"high":15534.83,"low":15452.19,"close":15509.53,"volume":16.98218,"closeTime":1604668499999},{"openTime":1604668500000,"open":15504.21,"high":15593.45,"low":15494.76,"close":15552.35,"volume":13.532326,"closeTime":1604669399999},{"openTime":1604669400000,"open":15556.98,"high":15665.9,"low":15523.02,"close":15660.17,"volume":26.934026,"closeTime":1604670299999},{"openTime":1604670300000,"open":15654.46,"high":15722.2,"low":15646.82,"close":15692.03,"volume":37.238896,"closeTime":1604671199999},{"openTime":1604671200000,"open":15694.94,"high":15696.26,"low":15629.85,"close":15672.76,"volume":21.907707,"closeTime":1604672099999},{"openTime":1604672100000,"open":15662.48,"high":15688.88,"low":15461.73,"close":15523.21,"volume":79.522344,"closeTime":1604672999999},{"openTime":1604673000000,"open":15524.65,"high":15550,"low":15425.73,"close":15463.35,"volume":53.759925,"closeTime":1604673899999},{"openTime":1604673900000,"open":15458.13,"high":15500.34,"low":15359.11,"close":15469.23,"volume":33.118385,"closeTime":1604674799999},{"openTime":1604674800000,"open":15476.91,"high":15495.48,"low":15370.77,"close":15435.37,"volume":22.15268,"closeTime":1604675699999},{"openTime":1604675700000,"open":15425.8,"high":15532.37,"low":15413.61,"close":15504.27,"volume":15.877069,"closeTime":1604676599999},{"openTime":1604676600000,"open":15511.83,"high":15531.17,"low":15474.91,"close":15488.87,"volume":12.706429,"closeTime":1604677499999},{"openTime":1604677500000,"open":15481.14,"high":15500.42,"low":15401.24,"close":15423.22,"volume":27.829775,"closeTime":1604678399999},{"openTime":1604678400000,"open":15419.7,"high":15520.67,"low":15419.7,"close":15494.35,"volume":20.813201,"closeTime":1604679299999},{"openTime":1604679300000,"open":15488.37,"high":15556.52,"low":15473.15,"close":15526.89,"volume":14.917441,"closeTime":1604680199999},{"openTime":1604680200000,"open":15532.03,"high":15562.32,"low":15489.21,"close":15502.24,"volume":20.431075,"closeTime":1604681099999},{"openTime":1604681100000,"open":15503.11,"high":15531.86,"low":15478.09,"close":15521.06,"volume":10.051533,"closeTime":1604681999999},{"openTime":1604682000000,"open":15508.78,"high":15577.25,"low":15496.44,"close":15572.21,"volume":12.412854,"closeTime":1604682899999},{"openTime":1604682900000,"open":15571.99,"high":15575,"low":15520.95,"close":15532.09,"volume":14.069536,"closeTime":1604683799999},{"openTime":1604683800000,"open":15531.39,"high":15551.09,"low":15484.4,"close":15505.73,"volume":14.72495,"closeTime":1604684699999},{"openTime":1604684700000,"open":15507.06,"high":15514.27,"low":15480,"close":15489.32,"volume":6.737375,"closeTime":1604685599999},{"openTime":1604685600000,"open":15487.95,"high":15544.67,"low":15483.38,"close":15523.64,"volume":5.20879,"closeTime":1604686499999},{"openTime":1604686500000,"open":15526.77,"high":15543.15,"low":15482.79,"close":15543.15,"volume":13.898145,"closeTime":1604687399999},{"openTime":1604687400000,"open":15538.99,"high":15538.99,"low":15465,"close":15483.09,"volume":9.379204,"closeTime":1604688299999},{"openTime":1604688300000,"open":15477.92,"high":15477.93,"low":15436.52,"close":15474.87,"volume":19.719127,"closeTime":1604689199999},{"openTime":1604689200000,"open":15479.9,"high":15534.83,"low":15464.47,"close":15507.69,"volume":15.051272,"closeTime":1604690099999},{"openTime":1604690100000,"open":15507.19,"high":15529.37,"low":15497.85,"close":15513.32,"volume":3.235654,"closeTime":1604690999999},{"openTime":1604691000000,"open":15495.98,"high":15509.08,"low":15465.8,"close":15476.93,"volume":4.850955,"closeTime":1604691899999},{"openTime":1604691900000,"open":15466.8,"high":15466.81,"low":15424.15,"close":15451.85,"volume":3.27643,"closeTime":1604692799999},{"openTime":1604692800000,"open":15455.69,"high":15470.61,"low":15370.69,"close":15391.47,"volume":13.395788,"closeTime":1604693699999},{"openTime":1604693700000,"open":15385.47,"high":15395.72,"low":15192.77,"close":15298.24,"volume":59.515355,"closeTime":1604694599999},{"openTime":1604694600000,"open":15301.11,"high":15485.44,"low":15301.11,"close":15485.44,"volume":19.849622,"closeTime":1604695499999},{"openTime":1604695500000,"open":15482.06,"high":15553.4,"low":15462.22,"close":15489.87,"volume":27.541319,"closeTime":1604696399999},{"openTime":1604696400000,"open":15512.09,"high":15545.34,"low":15472.09,"close":15541.5,"volume":11.25377,"closeTime":1604697299999},{"openTime":1604697300000,"open":15550.69,"high":15635.01,"low":15550.69,"close":15577.31,"volume":22.254487,"closeTime":1604698199999},{"openTime":1604698200000,"open":15584.36,"high":15586.6,"low":15487.24,"close":15525.83,"volume":22.500131,"closeTime":1604699099999},{"openTime":1604699100000,"open":15535.82,"high":15574.44,"low":15530.59,"close":15552.09,"volume":6.054962,"closeTime":1604699999999},{"openTime":1604700000000,"open":15552.09,"high":15552.52,"low":15491.04,"close":15520.18,"volume":4.227797,"closeTime":1604700899999},{"openTime":1604700900000,"open":15520.17,"high":15544.95,"low":15488.28,"close":15535.1,"volume":9.831394,"closeTime":1604701799999},{"openTime":1604701800000,"open":15531.33,"high":15558.64,"low":15531.15,"close":15540,"volume":3.350379,"closeTime":1604702699999},{"openTime":1604702700000,"open":15540,"high":15633,"low":15540,"close":15600.71,"volume":16.705048,"closeTime":1604703599999},{"openTime":1604703600000,"open":15617.45,"high":15685.78,"low":15610.46,"close":15638.13,"volume":6.704055,"closeTime":1604704499999},{"openTime":1604704500000,"open":15633.4,"high":15666.21,"low":15629.4,"close":15629.4,"volume":15.788345,"closeTime":1604705399999},{"openTime":1604705400000,"open":15627.48,"high":15655.02,"low":15575.45,"close":15612.68,"volume":15.965701,"closeTime":1604706299999},{"openTime":1604706300000,"open":15605.97,"high":15617.75,"low":15542.86,"close":15595.73,"volume":12.302999,"closeTime":1604707199999},{"openTime":1604707200000,"open":15595.12,"high":15651.03,"low":15558.62,"close":15643.32,"volume":8.541915,"closeTime":1604708099999},{"openTime":1604708100000,"open":15647.21,"high":15682.7,"low":15616.44,"close":15659.99,"volume":10.790014,"closeTime":1604708999999},{"openTime":1604709000000,"open":15674.26,"high":15681.74,"low":15626.65,"close":15642.08,"volume":13.041856,"closeTime":1604709899999},{"openTime":1604709900000,"open":15650,"high":15652.32,"low":15587.41,"close":15629.25,"volume":7.79345,"closeTime":1604710799999},{"openTime":1604710800000,"open":15633.95,"high":15656.44,"low":15599.15,"close":15656.44,"volume":7.81529,"closeTime":1604711699999},{"openTime":1604711700000,"open":15655.17,"high":15669.57,"low":15626.92,"close":15665.01,"volume":5.705602,"closeTime":1604712599999},{"openTime":1604712600000,"open":15665.78,"high":15773.58,"low":15664.18,"close":15746.33,"volume":20.785205,"closeTime":1604713499999},{"openTime":1604713500000,"open":15754.68,"high":15769.62,"low":15688.05,"close":15699.86,"volume":5.322962,"closeTime":1604714399999},{"openTime":1604714400000,"open":15706.31,"high":15706.31,"low":15633,"close":15647.06,"volume":12.530989,"closeTime":1604715299999},{"openTime":1604715300000,"open":15651.17,"high":15684.47,"low":15569.4,"close":15600.05,"volume":22.597235,"closeTime":1604716199999},{"openTime":1604716200000,"open":15611.01,"high":15629.2,"low":15537.17,"close":15598.03,"volume":16.065629,"closeTime":1604717099999},{"openTime":1604717100000,"open":15587.7,"high":15619.03,"low":15571.58,"close":15598.18,"volume":4.431518,"closeTime":1604717999999},{"openTime":1604718000000,"open":15613.68,"high":15632.99,"low":15581.58,"close":15581.58,"volume":1.353808,"closeTime":1604718899999},{"openTime":1604718900000,"open":15584.8,"high":15604.77,"low":15580,"close":15604.77,"volume":6.993159,"closeTime":1604719799999},{"openTime":1604719800000,"open":15578.64,"high":15596.79,"low":15527.77,"close":15565.22,"volume":4.784437,"closeTime":1604720699999},{"openTime":1604720700000,"open":15550.53,"high":15576.04,"low":15521.33,"close":15564.6,"volume":3.966369,"closeTime":1604721599999},{"openTime":1604721600000,"open":15559.65,"high":15644.88,"low":15556.44,"close":15613.17,"volume":4.778663,"closeTime":1604722499999},{"openTime":1604722500000,"open":15606.89,"high":15613.44,"low":15556.81,"close":15556.81,"volume":2.22381,"closeTime":1604723399999},{"openTime":1604723400000,"open":15562.14,"high":15570.67,"low":15479,"close":15496.7,"volume":5.851264,"closeTime":1604724299999},{"openTime":1604724300000,"open":15496.32,"high":15534.66,"low":15487.49,"close":15531.12,"volume":2.335606,"closeTime":1604725199999},{"openTime":1604725200000,"open":15534.66,"high":15544.43,"low":15477.08,"close":15534.17,"volume":9.850915,"closeTime":1604726099999},{"openTime":1604726100000,"open":15540.48,"high":15569.24,"low":15536.82,"close":15547.33,"volume":5.036163,"closeTime":1604726999999},{"openTime":1604727000000,"open":15548.2,"high":15595.16,"low":15514.57,"close":15595.16,"volume":6.627585,"closeTime":1604727899999},{"openTime":1604727900000,"open":15597.14,"high":15597.15,"low":15561.68,"close":15576.43,"volume":4.215338,"closeTime":1604728799999},{"openTime":1604728800000,"open":15578.05,"high":15582.39,"low":15528.51,"close":15533.63,"volume":3.900043,"closeTime":1604729699999},{"openTime":1604729700000,"open":15529.74,"high":15550.19,"low":15506.34,"close":15523.32,"volume":2.996669,"closeTime":1604730599999},{"openTime":1604730600000,"open":15521.57,"high":15538.74,"low":15509.62,"close":15527.23,"volume":1.198132,"closeTime":1604731499999},{"openTime":1604731500000,"open":15533.9,"high":15566.74,"low":15533.9,"close":15559.61,"volume":2.855245,"closeTime":1604732399999},{"openTime":1604732400000,"open":15549.19,"high":15554.84,"low":15500,"close":15516.7,"volume":1.001712,"closeTime":1604733299999},{"openTime":1604733300000,"open":15518.51,"high":15520.09,"low":15481.96,"close":15481.96,"volume":3.465836,"closeTime":1604734199999},{"openTime":1604734200000,"open":15481.96,"high":15513.21,"low":15466.42,"close":15508.55,"volume":6.476256,"closeTime":1604735099999},{"openTime":1604735100000,"open":15499.92,"high":15506.01,"low":15437.84,"close":15467.8,"volume":9.950404,"closeTime":1604735999999},{"openTime":1604736000000,"open":15480.11,"high":15509.74,"low":15417.63,"close":15509.74,"volume":26.144131,"closeTime":1604736899999},{"openTime":1604736900000,"open":15503.81,"high":15525,"low":15498.43,"close":15507.89,"volume":6.561584,"closeTime":1604737799999},{"openTime":1604737800000,"open":15498.76,"high":15548.07,"low":15477.57,"close":15541.34,"volume":9.22968,"closeTime":1604738699999},{"openTime":1604738700000,"open":15540.28,"high":15565.56,"low":15517.87,"close":15518.35,"volume":9.351271,"closeTime":1604739599999},{"openTime":1604739600000,"open":15525.77,"high":15545.23,"low":15493.76,"close":15539.5,"volume":2.105377,"closeTime":1604740499999},{"openTime":1604740500000,"open":15545.61,"high":15559.81,"low":15495.96,"close":15502.21,"volume":4.269152,"closeTime":1604741399999},{"openTime":1604741400000,"open":15502.66,"high":15504.55,"low":15475.99,"close":15483.12,"volume":5.555126,"closeTime":1604742299999},{"openTime":1604742300000,"open":15483.11,"high":15503.16,"low":15466.06,"close":15503.16,"volume":7.526748,"closeTime":1604743199999},{"openTime":1604743200000,"open":15504.17,"high":15504.2,"low":15455.48,"close":15455.48,"volume":0.893883,"closeTime":1604744099999},{"openTime":1604744100000,"open":15452.54,"high":15510.78,"low":15452.44,"close":15510.77,"volume":5.661217,"closeTime":1604744999999},{"openTime":1604745000000,"open":15515.73,"high":15561.9,"low":15515.73,"close":15557.31,"volume":7.019052,"closeTime":1604745899999},{"openTime":1604745900000,"open":15558.83,"high":15579.92,"low":15531.88,"close":15574.54,"volume":13.146605,"closeTime":1604746799999},{"openTime":1604746800000,"open":15574.53,"high":15600.43,"low":15547.97,"close":15549.12,"volume":15.857297,"closeTime":1604747699999},{"openTime":1604747700000,"open":15549.12,"high":15557.59,"low":15535.6,"close":15540,"volume":3.97052,"closeTime":1604748599999},{"openTime":1604748600000,"open":15540,"high":15578.84,"low":15534.51,"close":15540.92,"volume":10.300496,"closeTime":1604749499999},{"openTime":1604749500000,"open":15533.33,"high":15547.42,"low":15487.76,"close":15547.42,"volume":19.361359,"closeTime":1604750399999},{"openTime":1604750400000,"open":15536.11,"high":15565.06,"low":15518.04,"close":15541.95,"volume":8.809982,"closeTime":1604751299999},{"openTime":1604751300000,"open":15547.75,"high":15574.87,"low":15547.75,"close":15562.43,"volume":1.746789,"closeTime":1604752199999},{"openTime":1604752200000,"open":15549.98,"high":15559.8,"low":15529.68,"close":15539.69,"volume":4.681492,"closeTime":1604753099999},{"openTime":1604753100000,"open":15531.52,"high":15551.28,"low":15516.19,"close":15532.81,"volume":4.966236,"closeTime":1604753999999},{"openTime":1604754000000,"open":15527.17,"high":15541.16,"low":15485.62,"close":15496.11,"volume":8.992038,"closeTime":1604754899999},{"openTime":1604754900000,"open":15501.29,"high":15516.32,"low":15444,"close":15463.95,"volume":25.253227,"closeTime":1604755799999},{"openTime":1604755800000,"open":15468.7,"high":15518.26,"low":15393.17,"close":15515.61,"volume":32.311604,"closeTime":1604756699999},{"openTime":1604756700000,"open":15500,"high":15533.26,"low":15496.71,"close":15517.87,"volume":14.741284,"closeTime":1604757599999},{"openTime":1604757600000,"open":15510.98,"high":15516.87,"low":15433.69,"close":15456.85,"volume":16.038649,"closeTime":1604758499999},{"openTime":1604758500000,"open":15446.47,"high":15459.27,"low":15361.61,"close":15455.65,"volume":27.050248,"closeTime":1604759399999},{"openTime":1604759400000,"open":15460,"high":15467.21,"low":15327.54,"close":15378.42,"volume":18.059813,"closeTime":1604760299999},{"openTime":1604760300000,"open":15369.12,"high":15403.18,"low":15288.88,"close":15311.41,"volume":29.737763,"closeTime":1604761199999},{"openTime":1604761200000,"open":15313.57,"high":15367.02,"low":15262.77,"close":15266.96,"volume":23.594039,"closeTime":1604762099999},{"openTime":1604762100000,"open":15259.34,"high":15358.43,"low":15189.35,"close":15332.87,"volume":45.599359,"closeTime":1604762999999},{"openTime":1604763000000,"open":15323.38,"high":15401.43,"low":15308.46,"close":15322.53,"volume":28.180967,"closeTime":1604763899999},{"openTime":1604763900000,"open":15324.61,"high":15373.55,"low":15324.61,"close":15352.35,"volume":5.623763,"closeTime":1604764799999},{"openTime":1604764800000,"open":15346.71,"high":15390,"low":15282.16,"close":15298.99,"volume":26.894603,"closeTime":1604765699999},{"openTime":1604765700000,"open":15303.47,"high":15303.47,"low":15093.09,"close":15217.43,"volume":44.309094,"closeTime":1604766599999},{"openTime":1604766600000,"open":15222.94,"high":15371.16,"low":15222.94,"close":15368.44,"volume":25.812176,"closeTime":1604767499999},{"openTime":1604767500000,"open":15373.88,"high":15428.89,"low":15344.42,"close":15378,"volume":18.766389,"closeTime":1604768399999},{"openTime":1604768400000,"open":15382.08,"high":15404.43,"low":15289,"close":15297.97,"volume":18.545966,"closeTime":1604769299999},{"openTime":1604769300000,"open":15297.97,"high":15360.45,"low":15263.81,"close":15306.51,"volume":23.940508,"closeTime":1604770199999},{"openTime":1604770200000,"open":15309.67,"high":15311.09,"low":15257.16,"close":15289.12,"volume":13.305376,"closeTime":1604771099999},{"openTime":1604771100000,"open":15285,"high":15296.03,"low":15216.67,"close":15246.51,"volume":10.937619,"closeTime":1604771999999},{"openTime":1604772000000,"open":15233.77,"high":15307.96,"low":15157.06,"close":15174.16,"volume":34.316936,"closeTime":1604772899999},{"openTime":1604772900000,"open":15150.21,"high":15199.35,"low":15117.21,"close":15154,"volume":50.839232,"closeTime":1604773799999},{"openTime":1604773800000,"open":15154.92,"high":15154.92,"low":15034,"close":15065.67,"volume":51.124928,"closeTime":1604774699999},{"openTime":1604774700000,"open":15049.48,"high":15078.1,"low":14720,"close":14939.44,"volume":153.256207,"closeTime":1604775599999},{"openTime":1604775600000,"open":14934.82,"high":15053.4,"low":14855.16,"close":14878.85,"volume":69.650013,"closeTime":1604776499999},{"openTime":1604776500000,"open":14865.06,"high":14953.95,"low":14750,"close":14800,"volume":78.208736,"closeTime":1604777399999},{"openTime":1604777400000,"open":14793.04,"high":14842.94,"low":14562.9,"close":14640.11,"volume":114.234003,"closeTime":1604778299999},{"openTime":1604778300000,"open":14624.76,"high":14718.79,"low":14601.41,"close":14661.29,"volume":143.697319,"closeTime":1604779199999},{"openTime":1604779200000,"open":14649.22,"high":14651.47,"low":14357.57,"close":14600,"volume":135.94183,"closeTime":1604780099999},{"openTime":1604780100000,"open":14605.9,"high":14779.73,"low":14543.24,"close":14747.98,"volume":37.341381,"closeTime":1604780999999},{"openTime":1604781000000,"open":14752.81,"high":14868.56,"low":14675.03,"close":14786.16,"volume":53.808378,"closeTime":1604781899999},{"openTime":1604781900000,"open":14790.38,"high":14944.42,"low":14779.95,"close":14857.99,"volume":37.388097,"closeTime":1604782799999},{"openTime":1604782800000,"open":14867.73,"high":14944.07,"low":14847.1,"close":14916.79,"volume":34.812456,"closeTime":1604783699999},{"openTime":1604783700000,"open":14919.85,"high":14925,"low":14767.46,"close":14872.34,"volume":37.238757,"closeTime":1604784599999},{"openTime":1604784600000,"open":14867.82,"high":14867.82,"low":14811.06,"close":14830.48,"volume":23.664396,"closeTime":1604785499999},{"openTime":1604785500000,"open":14824.41,"high":14846.99,"low":14763.6,"close":14834,"volume":22.444179,"closeTime":1604786399999},{"openTime":1604786400000,"open":14833.12,"high":14834,"low":14676.09,"close":14719.78,"volume":51.408125,"closeTime":1604787299999},{"openTime":1604787300000,"open":14726.14,"high":14862.58,"low":14726.13,"close":14810.36,"volume":21.732012,"closeTime":1604788199999},{"openTime":1604788200000,"open":14807.21,"high":14859.76,"low":14791.35,"close":14801.67,"volume":66.390295,"closeTime":1604789099999},{"openTime":1604789100000,"open":14804.91,"high":14851.47,"low":14788.98,"close":14818.6,"volume":11.378306,"closeTime":1604789999999},{"openTime":1604790000000,"open":14822.57,"high":14935.04,"low":14818.84,"close":14908.52,"volume":24.374735,"closeTime":1604790899999},{"openTime":1604790900000,"open":14908.89,"high":14908.89,"low":14848.46,"close":14852.73,"volume":13.207004,"closeTime":1604791799999},{"openTime":1604791800000,"open":14861.23,"high":14907.84,"low":14832.75,"close":14891.44,"volume":25.734589,"closeTime":1604792699999},{"openTime":1604792700000,"open":14890.78,"high":14893.56,"low":14806.32,"close":14842.37,"volume":19.20623,"closeTime":1604793599999},{"openTime":1604793600000,"open":14828.81,"high":14830.44,"low":14739.96,"close":14770.92,"volume":46.429813,"closeTime":1604794499999},{"openTime":1604794500000,"open":14759.89,"high":14851.72,"low":14717,"close":14838.28,"volume":16.956379,"closeTime":1604795399999},{"openTime":1604795400000,"open":14852.45,"high":14900.31,"low":14845.42,"close":14897.89,"volume":6.372344,"closeTime":1604796299999},{"openTime":1604796300000,"open":14897.74,"high":14930.87,"low":14873.05,"close":14925.22,"volume":13.955342,"closeTime":1604797199999},{"openTime":1604797200000,"open":14921.63,"high":14921.63,"low":14851.04,"close":14856.69,"volume":7.41058,"closeTime":1604798099999},{"openTime":1604798100000,"open":14865.08,"high":14886.09,"low":14857.79,"close":14882.17,"volume":7.056632,"closeTime":1604798999999},{"openTime":1604799000000,"open":14916.62,"high":15021.53,"low":14916.62,"close":15005.18,"volume":17.405292,"closeTime":1604799899999},{"openTime":1604799900000,"open":15007.98,"high":15088.34,"low":15007.98,"close":15061.72,"volume":14.91558,"closeTime":1604800799999},{"openTime":1604800800000,"open":15075.05,"high":15135.06,"low":15047.51,"close":15079.78,"volume":19.835905,"closeTime":1604801699999},{"openTime":1604801700000,"open":15069.97,"high":15075.44,"low":15036.95,"close":15047.41,"volume":5.877223,"closeTime":1604802599999},{"openTime":1604802600000,"open":15053.38,"high":15092.01,"low":15008.31,"close":15015.73,"volume":8.109731,"closeTime":1604803499999},{"openTime":1604803500000,"open":15021.23,"high":15054.63,"low":14998.23,"close":15028.58,"volume":11.404958,"closeTime":1604804399999},{"openTime":1604804400000,"open":15032.61,"high":15045.77,"low":14990.58,"close":15045.76,"volume":7.055491,"closeTime":1604805299999},{"openTime":1604805300000,"open":15059.19,"high":15059.22,"low":14978.59,"close":15002.84,"volume":10.616493,"closeTime":1604806199999},{"openTime":1604806200000,"open":15023.16,"high":15040.82,"low":15007.44,"close":15021.48,"volume":2.434577,"closeTime":1604807099999},{"openTime":1604807100000,"open":15010.22,"high":15053.08,"low":14976.85,"close":14980.22,"volume":5.138684,"closeTime":1604807999999},{"openTime":1604808000000,"open":14975.87,"high":15030.93,"low":14951.59,"close":15030.93,"volume":8.490291,"closeTime":1604808899999},{"openTime":1604808900000,"open":15030.93,"high":15041.51,"low":15005.5,"close":15005.5,"volume":2.882548,"closeTime":1604809799999},{"openTime":1604809800000,"open":15007.21,"high":15008.57,"low":14953.52,"close":14976.87,"volume":2.64788,"closeTime":1604810699999},{"openTime":1604810700000,"open":14983.65,"high":15022.38,"low":14983.65,"close":15001.73,"volume":4.008398,"closeTime":1604811599999},{"openTime":1604811600000,"open":15003.64,"high":15040,"low":14970.2,"close":14988.48,"volume":4.578335,"closeTime":1604812499999},{"openTime":1604812500000,"open":15002.96,"high":15039.96,"low":15000.53,"close":15028.34,"volume":6.462051,"closeTime":1604813399999},{"openTime":1604813400000,"open":15034.06,"high":15049.33,"low":15017.69,"close":15036.05,"volume":10.709173,"closeTime":1604814299999},{"openTime":1604814300000,"open":15046.26,"high":15091.2,"low":15046.26,"close":15071.33,"volume":15.723012,"closeTime":1604815199999},{"openTime":1604815200000,"open":15066.74,"high":15085.56,"low":15034.78,"close":15042.55,"volume":14.060724,"closeTime":1604816099999},{"openTime":1604816100000,"open":15040,"high":15040,"low":15017.12,"close":15031.26,"volume":8.255542,"closeTime":1604816999999},{"openTime":1604817000000,"open":15029.67,"high":15029.67,"low":14986.24,"close":14990.42,"volume":7.192757,"closeTime":1604817899999},{"openTime":1604817900000,"open":14992.06,"high":15043.92,"low":14992.06,"close":15012.78,"volume":29.406181,"closeTime":1604818799999},{"openTime":1604818800000,"open":15028.8,"high":15047.98,"low":15001.99,"close":15031.69,"volume":11.659186,"closeTime":1604819699999},{"openTime":1604819700000,"open":15032.55,"high":15033.38,"low":14982.12,"close":14999.04,"volume":11.618598,"closeTime":1604820599999},{"openTime":1604820600000,"open":14999.14,"high":15016.86,"low":14953.22,"close":14955.4,"volume":8.631374,"closeTime":1604821499999},{"openTime":1604821500000,"open":14964.45,"high":14974.09,"low":14901.99,"close":14954.72,"volume":12.569818,"closeTime":1604822399999},{"openTime":1604822400000,"open":14954.72,"high":15000.97,"low":14954.72,"close":14965.49,"volume":19.443682,"closeTime":1604823299999},{"openTime":1604823300000,"open":14967.46,"high":14988.74,"low":14929.97,"close":14929.97,"volume":4.906988,"closeTime":1604824199999},{"openTime":1604824200000,"open":14930.07,"high":14976.38,"low":14911.94,"close":14947.76,"volume":11.313529,"closeTime":1604825099999},{"openTime":1604825100000,"open":14942.58,"high":14993.55,"low":14942.58,"close":14988.63,"volume":3.228037,"closeTime":1604825999999},{"openTime":1604826000000,"open":14988.47,"high":15033.43,"low":14988.47,"close":14994.21,"volume":22.411091,"closeTime":1604826899999},{"openTime":1604826900000,"open":14988.08,"high":14995.04,"low":14951.21,"close":14983.26,"volume":3.467744,"closeTime":1604827799999},{"openTime":1604827800000,"open":14984.58,"high":15028.9,"low":14984.58,"close":14994.47,"volume":5.821787,"closeTime":1604828699999},{"openTime":1604828700000,"open":14996.98,"high":15049.01,"low":14996.98,"close":15042.4,"volume":24.383435,"closeTime":1604829599999},{"openTime":1604829600000,"open":15042.4,"high":15062.64,"low":15007.9,"close":15040.35,"volume":9.937157,"closeTime":1604830499999},{"openTime":1604830500000,"open":15037.74,"high":15078.72,"low":15020,"close":15052.6,"volume":7.218611,"closeTime":1604831399999},{"openTime":1604831400000,"open":15055.07,"high":15120.01,"low":15028.9,"close":15111.93,"volume":7.795591,"closeTime":1604832299999},{"openTime":1604832300000,"open":15110.65,"high":15185.77,"low":15089.32,"close":15174.36,"volume":20.232594,"closeTime":1604833199999},{"openTime":1604833200000,"open":15188,"high":15205.44,"low":15123.23,"close":15132.51,"volume":10.433627,"closeTime":1604834099999},{"openTime":1604834100000,"open":15139.4,"high":15164.06,"low":15133.63,"close":15140.97,"volume":5.377187,"closeTime":1604834999999},{"openTime":1604835000000,"open":15148.79,"high":15170.59,"low":15122.98,"close":15142.62,"volume":4.164629,"closeTime":1604835899999},{"openTime":1604835900000,"open":15145,"high":15188,"low":15132.12,"close":15188,"volume":3.504676,"closeTime":1604836799999},{"openTime":1604836800000,"open":15190.38,"high":15257.97,"low":15190.38,"close":15257.97,"volume":20.096562,"closeTime":1604837699999},{"openTime":1604837700000,"open":15251.64,"high":15290.48,"low":15218.86,"close":15220,"volume":27.16233,"closeTime":1604838599999},{"openTime":1604838600000,"open":15222.49,"high":15266.38,"low":15222.49,"close":15250,"volume":8.371031,"closeTime":1604839499999},{"openTime":1604839500000,"open":15250,"high":15307.94,"low":15244.61,"close":15269.59,"volume":7.095582,"closeTime":1604840399999},{"openTime":1604840400000,"open":15264.59,"high":15291.1,"low":15224.97,"close":15231.71,"volume":17.682507,"closeTime":1604841299999},{"openTime":1604841300000,"open":15237.41,"high":15244.7,"low":15159.85,"close":15173.13,"volume":7.774315,"closeTime":1604842199999},{"openTime":1604842200000,"open":15176.91,"high":15200.54,"low":15123.39,"close":15195.95,"volume":4.360744,"closeTime":1604843099999},{"openTime":1604843100000,"open":15197.51,"high":15230.17,"low":15171.64,"close":15226.89,"volume":5.104147,"closeTime":1604843999999},{"openTime":1604844000000,"open":15218.35,"high":15256,"low":15195.84,"close":15220,"volume":10.154959,"closeTime":1604844899999},{"openTime":1604844900000,"open":15225,"high":15268.91,"low":15225,"close":15256.18,"volume":7.339347,"closeTime":1604845799999},{"openTime":1604845800000,"open":15260.21,"high":15289.26,"low":15242.66,"close":15281.24,"volume":7.501361,"closeTime":1604846699999},{"openTime":1604846700000,"open":15280.59,"high":15365.81,"low":15280,"close":15353.79,"volume":12.122303,"closeTime":1604847599999},{"openTime":1604847600000,"open":15361.85,"high":15450.73,"low":15361.85,"close":15431.82,"volume":60.726436,"closeTime":1604848499999},{"openTime":1604848500000,"open":15427.28,"high":15431.86,"low":15356.01,"close":15363.53,"volume":28.506511,"closeTime":1604849399999},{"openTime":1604849400000,"open":15369.25,"high":15377.87,"low":15332.28,"close":15377.87,"volume":21.946155,"closeTime":1604850299999},{"openTime":1604850300000,"open":15382.42,"high":15396.32,"low":15336.46,"close":15363.35,"volume":7.262072,"closeTime":1604851199999},{"openTime":1604851200000,"open":15376.09,"high":15413.01,"low":15315.81,"close":15319.87,"volume":9.043996,"closeTime":1604852099999},{"openTime":1604852100000,"open":15340.29,"high":15354.84,"low":15320.55,"close":15328.49,"volume":1.842396,"closeTime":1604852999999},{"openTime":1604853000000,"open":15335.72,"high":15377.4,"low":15332.38,"close":15368.69,"volume":14.21801,"closeTime":1604853899999},{"openTime":1604853900000,"open":15373.5,"high":15437.33,"low":15373.5,"close":15404.97,"volume":9.870653,"closeTime":1604854799999},{"openTime":1604854800000,"open":15407.42,"high":15478.67,"low":15397.23,"close":15457.2,"volume":17.586583,"closeTime":1604855699999},{"openTime":1604855700000,"open":15449.1,"high":15590.09,"low":15447.43,"close":15569.07,"volume":29.195095,"closeTime":1604856599999},{"openTime":1604856600000,"open":15586.63,"high":15626.55,"low":15535.94,"close":15616.5,"volume":34.877901,"closeTime":1604857499999},{"openTime":1604857500000,"open":15618.25,"high":15640,"low":15548.35,"close":15593.51,"volume":17.971756,"closeTime":1604858399999},{"openTime":1604858400000,"open":15590.95,"high":15667.32,"low":15540.47,"close":15550.36,"volume":22.514987,"closeTime":1604859299999},{"openTime":1604859300000,"open":15554.29,"high":15576.74,"low":15524.43,"close":15551.93,"volume":16.350166,"closeTime":1604860199999},{"openTime":1604860200000,"open":15559.34,"high":15559.34,"low":15475.06,"close":15530.66,"volume":15.351561,"closeTime":1604861099999},{"openTime":1604861100000,"open":15525.58,"high":15574.7,"low":15524.55,"close":15551.58,"volume":11.918481,"closeTime":1604861999999},{"openTime":1604862000000,"open":15539.1,"high":15570.7,"low":15478.1,"close":15499.12,"volume":16.093688,"closeTime":1604862899999},{"openTime":1604862900000,"open":15494.59,"high":15494.59,"low":15359.09,"close":15379.41,"volume":60.619328,"closeTime":1604863799999},{"openTime":1604863800000,"open":15371.18,"high":15433.97,"low":15368.89,"close":15407.96,"volume":38.209746,"closeTime":1604864699999},{"openTime":1604864700000,"open":15409.53,"high":15425.11,"low":15277,"close":15359.86,"volume":53.39164,"closeTime":1604865599999},{"openTime":1604865600000,"open":15360.71,"high":15440,"low":15360.71,"close":15430.38,"volume":17.969752,"closeTime":1604866499999},{"openTime":1604866500000,"open":15435.24,"high":15442.73,"low":15360.39,"close":15378.93,"volume":7.346102,"closeTime":1604867399999},{"openTime":1604867400000,"open":15368.3,"high":15424.94,"low":15354.12,"close":15417.47,"volume":8.222108,"closeTime":1604868299999},{"openTime":1604868300000,"open":15414.01,"high":15424.9,"low":15384.79,"close":15388.11,"volume":7.861668,"closeTime":1604869199999},{"openTime":1604869200000,"open":15383.25,"high":15415.15,"low":15322.22,"close":15345.72,"volume":9.112264,"closeTime":1604870099999},{"openTime":1604870100000,"open":15347.19,"high":15350.91,"low":15265.24,"close":15284.55,"volume":9.655104,"closeTime":1604870999999},{"openTime":1604871000000,"open":15284.74,"high":15338.24,"low":15279.5,"close":15320.31,"volume":9.663017,"closeTime":1604871899999},{"openTime":1604871900000,"open":15311.86,"high":15357.7,"low":15268.17,"close":15336.77,"volume":6.812626,"closeTime":1604872799999},{"openTime":1604872800000,"open":15344.25,"high":15388.78,"low":15344.25,"close":15371.3,"volume":9.458129,"closeTime":1604873699999},{"openTime":1604873700000,"open":15374.13,"high":15463.13,"low":15374.13,"close":15438.72,"volume":6.182051,"closeTime":1604874599999},{"openTime":1604874600000,"open":15452.87,"high":15534.65,"low":15452.87,"close":15504.36,"volume":7.463218,"closeTime":1604875499999},{"openTime":1604875500000,"open":15504.36,"high":15536.83,"low":15486.95,"close":15509.25,"volume":8.944694,"closeTime":1604876399999},{"openTime":1604876400000,"open":15514.42,"high":15528.67,"low":15478.62,"close":15513.95,"volume":6.956915,"closeTime":1604877299999},{"openTime":1604877300000,"open":15512.75,"high":15516.42,"low":15460.29,"close":15473.95,"volume":7.074825,"closeTime":1604878199999},{"openTime":1604878200000,"open":15481.34,"high":15525,"low":15481.34,"close":15523.11,"volume":4.81611,"closeTime":1604879099999},{"openTime":1604879100000,"open":15523.25,"high":15525.98,"low":15475.04,"close":15488.84,"volume":4.592871,"closeTime":1604879999999},{"openTime":1604880000000,"open":15479.68,"high":15521.34,"low":15429.51,"close":15429.51,"volume":7.378052,"closeTime":1604880899999},{"openTime":1604880900000,"open":15429.51,"high":15511.69,"low":15416.59,"close":15511.69,"volume":5.096018,"closeTime":1604881799999},{"openTime":1604881800000,"open":15511.69,"high":15605.9,"low":15511.69,"close":15588.52,"volume":75.838352,"closeTime":1604882699999},{"openTime":1604882700000,"open":15604.57,"high":15609.35,"low":15548.25,"close":15562.61,"volume":4.638599,"closeTime":1604883599999},{"openTime":1604883600000,"open":15569.51,"high":15606.79,"low":15547.42,"close":15581.47,"volume":6.735928,"closeTime":1604884499999},{"openTime":1604884500000,"open":15560.26,"high":15561.79,"low":15523.97,"close":15541.38,"volume":29.772894,"closeTime":1604885399999},{"openTime":1604885400000,"open":15541.45,"high":15570.88,"low":15525.99,"close":15525.99,"volume":16.246421,"closeTime":1604886299999},{"openTime":1604886300000,"open":15525.99,"high":15538.22,"low":15495.96,"close":15528.24,"volume":22.520476,"closeTime":1604887199999},{"openTime":1604887200000,"open":15525.41,"high":15526.05,"low":15475.16,"close":15500.52,"volume":20.159603,"closeTime":1604888099999},{"openTime":1604888100000,"open":15505.27,"high":15542.35,"low":15456.52,"close":15538.85,"volume":13.265821,"closeTime":1604888999999},{"openTime":1604889000000,"open":15531.19,"high":15585.84,"low":15529.69,"close":15545.65,"volume":3.149708,"closeTime":1604889899999},{"openTime":1604889900000,"open":15550.81,"high":15550.81,"low":15481.96,"close":15487.03,"volume":1.297383,"closeTime":1604890799999},{"openTime":1604890800000,"open":15481.96,"high":15486.6,"low":15420.84,"close":15433.1,"volume":10.947348,"closeTime":1604891699999},{"openTime":1604891700000,"open":15421.75,"high":15460.44,"low":15398.44,"close":15457.25,"volume":11.478869,"closeTime":1604892599999},{"openTime":1604892600000,"open":15449.31,"high":15487.64,"low":15449.3,"close":15484.59,"volume":2.334469,"closeTime":1604893499999},{"openTime":1604893500000,"open":15484.59,"high":15490.65,"low":15449.66,"close":15449.66,"volume":4.985908,"closeTime":1604894399999},{"openTime":1604894400000,"open":15449.66,"high":15449.66,"low":15374.45,"close":15411.44,"volume":13.601276,"closeTime":1604895299999},{"openTime":1604895300000,"open":15395.94,"high":15428.63,"low":15382.18,"close":15416.28,"volume":18.759997,"closeTime":1604896199999},{"openTime":1604896200000,"open":15419.84,"high":15437.16,"low":15397.36,"close":15414.94,"volume":7.719048,"closeTime":1604897099999},{"openTime":1604897100000,"open":15411.22,"high":15419.15,"low":15379,"close":15392.85,"volume":8.294655,"closeTime":1604897999999},{"openTime":1604898000000,"open":15390.22,"high":15424.8,"low":15346.69,"close":15424.8,"volume":32.340932,"closeTime":1604898899999},{"openTime":1604898900000,"open":15422.73,"high":15452.46,"low":15412.36,"close":15449.08,"volume":5.697611,"closeTime":1604899799999},{"openTime":1604899800000,"open":15451.53,"high":15509.07,"low":15429.83,"close":15509.07,"volume":7.7102,"closeTime":1604900699999},{"openTime":1604900700000,"open":15489.61,"high":15503.66,"low":15471.14,"close":15484.58,"volume":1.413722,"closeTime":1604901599999},{"openTime":1604901600000,"open":15463.73,"high":15465.84,"low":15434.53,"close":15436.28,"volume":4.51207,"closeTime":1604902499999},{"openTime":1604902500000,"open":15432.47,"high":15466.27,"low":15406.79,"close":15415.83,"volume":3.951617,"closeTime":1604903399999},{"openTime":1604903400000,"open":15415.83,"high":15430.47,"low":15392.43,"close":15424.27,"volume":14.064641,"closeTime":1604904299999},{"openTime":1604904300000,"open":15420.71,"high":15422.16,"low":15371.51,"close":15388.57,"volume":21.07092,"closeTime":1604905199999},{"openTime":1604905200000,"open":15387.58,"high":15417.31,"low":15366.1,"close":15401.72,"volume":13.671956,"closeTime":1604906099999},{"openTime":1604906100000,"open":15410.51,"high":15415.87,"low":15372.43,"close":15413.75,"volume":5.436607,"closeTime":1604906999999},{"openTime":1604907000000,"open":15413.52,"high":15456.52,"low":15413.51,"close":15440,"volume":13.335016,"closeTime":1604907899999},{"openTime":1604907900000,"open":15440,"high":15440,"low":15300,"close":15305.49,"volume":10.526822,"closeTime":1604908799999},{"openTime":1604908800000,"open":15315.58,"high":15348.53,"low":15297,"close":15333.53,"volume":12.514364,"closeTime":1604909699999},{"openTime":1604909700000,"open":15328.47,"high":15328.47,"low":15185.77,"close":15210.47,"volume":61.887172,"closeTime":1604910599999},{"openTime":1604910600000,"open":15201.53,"high":15345.35,"low":15160.28,"close":15318.41,"volume":15.664881,"closeTime":1604911499999},{"openTime":1604911500000,"open":15333.19,"high":15425.98,"low":15333.19,"close":15410.22,"volume":30.907275,"closeTime":1604912399999},{"openTime":1604912400000,"open":15412.9,"high":15470.43,"low":15397.65,"close":15458.58,"volume":12.797238,"closeTime":1604913299999},{"openTime":1604913300000,"open":15440,"high":15466.85,"low":15425,"close":15440.98,"volume":37.397948,"closeTime":1604914199999},{"openTime":1604914200000,"open":15425.05,"high":15463.24,"low":15419.21,"close":15432.03,"volume":22.36331,"closeTime":1604915099999},{"openTime":1604915100000,"open":15432.03,"high":15476.95,"low":15403.55,"close":15420,"volume":26.094593,"closeTime":1604915999999},{"openTime":1604916000000,"open":15420,"high":15492.03,"low":15420,"close":15470.31,"volume":16.107197,"closeTime":1604916899999},{"openTime":1604916900000,"open":15478.02,"high":15487.41,"low":15446.56,"close":15453.3,"volume":6.525847,"closeTime":1604917799999},{"openTime":1604917800000,"open":15452.24,"high":15488,"low":15439.52,"close":15488,"volume":4.221565,"closeTime":1604918699999},{"openTime":1604918700000,"open":15488.71,"high":15501.78,"low":15470.37,"close":15481.74,"volume":8.920062,"closeTime":1604919599999},{"openTime":1604919600000,"open":15484.33,"high":15560.02,"low":15466.3,"close":15560.02,"volume":40.916779,"closeTime":1604920499999},{"openTime":1604920500000,"open":15557.38,"high":15557.38,"low":15503.96,"close":15517.61,"volume":4.572564,"closeTime":1604921399999},{"openTime":1604921400000,"open":15512.5,"high":15528.51,"low":15495.85,"close":15514.29,"volume":7.133716,"closeTime":1604922299999},{"openTime":1604922300000,"open":15516.53,"high":15866.47,"low":15516.53,"close":15809.2,"volume":65.255239,"closeTime":1604923199999},{"openTime":1604923200000,"open":15816.54,"high":15818.29,"low":15416.59,"close":15504.86,"volume":74.606908,"closeTime":1604924099999},{"openTime":1604924100000,"open":15497.73,"high":15658.03,"low":15478.48,"close":15606.54,"volume":50.94913,"closeTime":1604924999999},{"openTime":1604925000000,"open":15598.57,"high":15695.8,"low":15583.9,"close":15628.5,"volume":38.215539,"closeTime":1604925899999},{"openTime":1604925900000,"open":15625.12,"high":15649.56,"low":15510.4,"close":15576.21,"volume":51.903603,"closeTime":1604926799999},{"openTime":1604926800000,"open":15578.09,"high":15594.48,"low":15302.47,"close":15315.81,"volume":54.210929,"closeTime":1604927699999},{"openTime":1604927700000,"open":15330,"high":15413.99,"low":15230,"close":15304.35,"volume":73.052768,"closeTime":1604928599999},{"openTime":1604928600000,"open":15321.94,"high":15408.32,"low":15269.29,"close":15300,"volume":26.325301,"closeTime":1604929499999},{"openTime":1604929500000,"open":15299.35,"high":15320.21,"low":15143.28,"close":15297.49,"volume":70.505528,"closeTime":1604930399999},{"openTime":1604930400000,"open":15287.56,"high":15357.55,"low":15250.69,"close":15285.75,"volume":20.933969,"closeTime":1604931299999},{"openTime":1604931300000,"open":15275.68,"high":15343.85,"low":15217.62,"close":15307.16,"volume":26.399632,"closeTime":1604932199999},{"openTime":1604932200000,"open":15301.44,"high":15400,"low":15290.51,"close":15350.6,"volume":18.068547,"closeTime":1604933099999},{"openTime":1604933100000,"open":15354.59,"high":15371.86,"low":15000.01,"close":15091.66,"volume":57.137684,"closeTime":1604933999999},{"openTime":1604934000000,"open":15097.34,"high":15148.66,"low":14945.51,"close":14990.11,"volume":127.960755,"closeTime":1604934899999},{"openTime":1604934900000,"open":14978.74,"high":15152.22,"low":14963.5,"close":15137.46,"volume":75.509102,"closeTime":1604935799999},{"openTime":1604935800000,"open":15141.27,"high":15149.21,"low":15018.63,"close":15040.81,"volume":52.733311,"closeTime":1604936699999},{"openTime":1604936700000,"open":15040.98,"high":15080.2,"low":14975,"close":15030.75,"volume":36.370088,"closeTime":1604937599999},{"openTime":1604937600000,"open":14983.59,"high":15070.1,"low":14829.46,"close":14855.95,"volume":128.828035,"closeTime":1604938499999},{"openTime":1604938500000,"open":14848.74,"high":14977.33,"low":14819.62,"close":14899.46,"volume":62.727222,"closeTime":1604939399999},{"openTime":1604939400000,"open":14890,"high":15046.76,"low":14873.58,"close":15037.56,"volume":26.017756,"closeTime":1604940299999},{"openTime":1604940300000,"open":15039.32,"high":15137.91,"low":15017.52,"close":15121.6,"volume":52.932426,"closeTime":1604941199999},{"openTime":1604941200000,"open":15121.6,"high":15195.34,"low":15076.89,"close":15143.64,"volume":40.183663,"closeTime":1604942099999},{"openTime":1604942100000,"open":15140.44,"high":15199.01,"low":15131.38,"close":15142.86,"volume":8.24575,"closeTime":1604942999999},{"openTime":1604943000000,"open":15137.91,"high":15238.22,"low":15122.78,"close":15238.22,"volume":38.45006,"closeTime":1604943899999},{"openTime":1604943900000,"open":15238.22,"high":15250,"low":15191.12,"close":15238.25,"volume":29.978722,"closeTime":1604944799999},{"openTime":1604944800000,"open":15229.73,"high":15240.51,"low":15163.69,"close":15209.95,"volume":27.668266,"closeTime":1604945699999},{"openTime":1604945700000,"open":15215.95,"high":15249.81,"low":15191.24,"close":15192.35,"volume":7.187176,"closeTime":1604946599999},{"openTime":1604946600000,"open":15199.2,"high":15260,"low":15199.04,"close":15249.98,"volume":8.299807,"closeTime":1604947499999},{"openTime":1604947500000,"open":15249.98,"high":15340.08,"low":15238.89,"close":15328.16,"volume":78.86781,"closeTime":1604948399999},{"openTime":1604948400000,"open":15328.16,"high":15391.19,"low":15276.62,"close":15387.28,"volume":40.125825,"closeTime":1604949299999},{"openTime":1604949300000,"open":15375.56,"high":15413.99,"low":15364.08,"close":15401.37,"volume":54.115694,"closeTime":1604950199999},{"openTime":1604950200000,"open":15405.66,"high":15460.28,"low":15350,"close":15350,"volume":51.38056,"closeTime":1604951099999},{"openTime":1604951100000,"open":15350,"high":15383.74,"low":15347.92,"close":15371.07,"volume":60.249402,"closeTime":1604951999999},{"openTime":1604952000000,"open":15376.36,"high":15434.83,"low":15376.36,"close":15387.38,"volume":47.978046,"closeTime":1604952899999},{"openTime":1604952900000,"open":15389.26,"high":15428.03,"low":15364.07,"close":15428.03,"volume":49.373747,"closeTime":1604953799999},{"openTime":1604953800000,"open":15434.83,"high":15500,"low":15434.83,"close":15482.61,"volume":19.654827,"closeTime":1604954699999},{"openTime":1604954700000,"open":15482.6,"high":15488.66,"low":15377.24,"close":15383.53,"volume":24.147223,"closeTime":1604955599999},{"openTime":1604955600000,"open":15394.03,"high":15427.13,"low":15384.29,"close":15419.12,"volume":114.484306,"closeTime":1604956499999},{"openTime":1604956500000,"open":15420.04,"high":15441.97,"low":15394.23,"close":15425.86,"volume":16.473779,"closeTime":1604957399999},{"openTime":1604957400000,"open":15418.8,"high":15442.5,"low":15354.64,"close":15358.4,"volume":39.822971,"closeTime":1604958299999},{"openTime":1604958300000,"open":15366.19,"high":15396.28,"low":15324.12,"close":15392.15,"volume":13.387284,"closeTime":1604959199999},{"openTime":1604959200000,"open":15382.48,"high":15387.74,"low":15332.92,"close":15387.74,"volume":7.376595,"closeTime":1604960099999},{"openTime":1604960100000,"open":15388.17,"high":15438.54,"low":15388.17,"close":15392.74,"volume":7.765408,"closeTime":1604960999999},{"openTime":1604961000000,"open":15394.85,"high":15394.85,"low":15250,"close":15292.86,"volume":16.215918,"closeTime":1604961899999},{"openTime":1604961900000,"open":15287.18,"high":15336.55,"low":15236.36,"close":15254.87,"volume":10.236912,"closeTime":1604962799999},{"openTime":1604962800000,"open":15264.15,"high":15314.03,"low":15248.32,"close":15295.2,"volume":9.349517,"closeTime":1604963699999},{"openTime":1604963700000,"open":15297.09,"high":15309.62,"low":15264.84,"close":15308.49,"volume":35.091893,"closeTime":1604964599999},{"openTime":1604964600000,"open":15299.82,"high":15355.7,"low":15288.79,"close":15318.58,"volume":8.962279,"closeTime":1604965499999},{"openTime":1604965500000,"open":15316.1,"high":15357.38,"low":15305.72,"close":15330.07,"volume":12.874394,"closeTime":1604966399999},{"openTime":1604966400000,"open":15355.12,"high":15355.12,"low":15269.31,"close":15275.88,"volume":14.781894,"closeTime":1604967299999},{"openTime":1604967300000,"open":15275.88,"high":15282.92,"low":15195.26,"close":15213,"volume":41.610908,"closeTime":1604968199999},{"openTime":1604968200000,"open":15202.25,"high":15278.23,"low":15202.25,"close":15269.16,"volume":10.407957,"closeTime":1604969099999},{"openTime":1604969100000,"open":15280.71,"high":15313.68,"low":15275.18,"close":15310.41,"volume":26.385535,"closeTime":1604969999999},{"openTime":1604970000000,"open":15317.09,"high":15344.61,"low":15274.29,"close":15339.66,"volume":23.734723,"closeTime":1604970899999},{"openTime":1604970900000,"open":15352.98,"high":15384.32,"low":15348.21,"close":15367.56,"volume":22.260543,"closeTime":1604971799999},{"openTime":1604971800000,"open":15377.22,"high":15382.49,"low":15351.55,"close":15370.51,"volume":5.425602,"closeTime":1604972699999},{"openTime":1604972700000,"open":15370.19,"high":15412.05,"low":15359.42,"close":15402.3,"volume":15.186856,"closeTime":1604973599999},{"openTime":1604973600000,"open":15407.01,"high":15435,"low":15392.1,"close":15402.77,"volume":10.159742,"closeTime":1604974499999},{"openTime":1604974500000,"open":15399.71,"high":15406.17,"low":15363,"close":15380.2,"volume":7.198079,"closeTime":1604975399999},{"openTime":1604975400000,"open":15378.78,"high":15394.62,"low":15363,"close":15380.96,"volume":9.49346,"closeTime":1604976299999},{"openTime":1604976300000,"open":15386.56,"high":15386.87,"low":15350.27,"close":15359.77,"volume":17.437329,"closeTime":1604977199999},{"openTime":1604977200000,"open":15355.64,"high":15372,"low":15292.02,"close":15317.56,"volume":21.813372,"closeTime":1604978099999},{"openTime":1604978100000,"open":15305.38,"high":15321.01,"low":15271.18,"close":15302.29,"volume":10.289416,"closeTime":1604978999999},{"openTime":1604979000000,"open":15304.9,"high":15322.47,"low":15283.73,"close":15305.03,"volume":7.880074,"closeTime":1604979899999},{"openTime":1604979900000,"open":15308.4,"high":15352.31,"low":15301.36,"close":15350.67,"volume":12.332787,"closeTime":1604980799999},{"openTime":1604980800000,"open":15354.29,"high":15378.26,"low":15346.92,"close":15365.19,"volume":9.479097,"closeTime":1604981699999},{"openTime":1604981700000,"open":15360.54,"high":15375.47,"low":15340,"close":15344.71,"volume":19.67082,"closeTime":1604982599999},{"openTime":1604982600000,"open":15363.65,"high":15431.1,"low":15363.65,"close":15395.68,"volume":13.314985,"closeTime":1604983499999},{"openTime":1604983500000,"open":15399.58,"high":15417.95,"low":15378.86,"close":15399.19,"volume":6.681233,"closeTime":1604984399999},{"openTime":1604984400000,"open":15404.68,"high":15424.97,"low":15388.5,"close":15402.66,"volume":4.617411,"closeTime":1604985299999},{"openTime":1604985300000,"open":15410.64,"high":15456,"low":15391.95,"close":15447.15,"volume":3.2348,"closeTime":1604986199999},{"openTime":1604986200000,"open":15447.07,"high":15447.07,"low":15356.2,"close":15368.42,"volume":14.173061,"closeTime":1604987099999},{"openTime":1604987100000,"open":15351.5,"high":15380.33,"low":15326.81,"close":15371.44,"volume":5.972838,"closeTime":1604987999999},{"openTime":1604988000000,"open":15371.91,"high":15396.73,"low":15362.99,"close":15390.41,"volume":9.877862,"closeTime":1604988899999},{"openTime":1604988900000,"open":15394.68,"high":15399.01,"low":15294.24,"close":15304.59,"volume":12.51315,"closeTime":1604989799999},{"openTime":1604989800000,"open":15315.86,"high":15332.06,"low":15280.71,"close":15289.12,"volume":5.053361,"closeTime":1604990699999},{"openTime":1604990700000,"open":15284.98,"high":15308.56,"low":15263.69,"close":15292.67,"volume":5.411826,"closeTime":1604991599999},{"openTime":1604991600000,"open":15298.69,"high":15340.28,"low":15298.69,"close":15339,"volume":2.884922,"closeTime":1604992499999},{"openTime":1604992500000,"open":15334.05,"high":15334.05,"low":15283.27,"close":15291.28,"volume":6.688679,"closeTime":1604993399999},{"openTime":1604993400000,"open":15297.84,"high":15345.63,"low":15270.48,"close":15342.27,"volume":32.60612,"closeTime":1604994299999},{"openTime":1604994300000,"open":15329.91,"high":15337.55,"low":15267.81,"close":15284.18,"volume":8.293842,"closeTime":1604995199999},{"openTime":1604995200000,"open":15296.7,"high":15381.3,"low":15282.13,"close":15375,"volume":13.543244,"closeTime":1604996099999},{"openTime":1604996100000,"open":15375.95,"high":15377.27,"low":15350.59,"close":15364.67,"volume":6.714257,"closeTime":1604996999999},{"openTime":1604997000000,"open":15364.67,"high":15444.12,"low":15364.67,"close":15425.22,"volume":9.649712,"closeTime":1604997899999},{"openTime":1604997900000,"open":15424.73,"high":15473.48,"low":15361.71,"close":15384.18,"volume":14.710095,"closeTime":1604998799999},{"openTime":1604998800000,"open":15386.37,"high":15431.92,"low":15384.27,"close":15431.58,"volume":8.748885,"closeTime":1604999699999},{"openTime":1604999700000,"open":15434.29,"high":15454.61,"low":15397.09,"close":15418.55,"volume":30.355989,"closeTime":1605000599999},{"openTime":1605000600000,"open":15416.46,"high":15422.09,"low":15386.56,"close":15403.54,"volume":5.244746,"closeTime":1605001499999},{"openTime":1605001500000,"open":15409.83,"high":15428.34,"low":15388.79,"close":15397.42,"volume":7.97412,"closeTime":1605002399999},{"openTime":1605002400000,"open":15410.04,"high":15416.46,"low":15364.51,"close":15389.92,"volume":6.813845,"closeTime":1605003299999},{"openTime":1605003300000,"open":15399.53,"high":15426.65,"low":15388.56,"close":15411.63,"volume":8.048393,"closeTime":1605004199999},{"openTime":1605004200000,"open":15422.51,"high":15439.05,"low":15407.21,"close":15418.46,"volume":11.460441,"closeTime":1605005099999},{"openTime":1605005100000,"open":15427.63,"high":15437.89,"low":15324.92,"close":15326.19,"volume":31.050503,"closeTime":1605005999999},{"openTime":1605006000000,"open":15319.02,"high":15332.17,"low":15208.32,"close":15228.49,"volume":18.96828,"closeTime":1605006899999},{"openTime":1605006900000,"open":15235.63,"high":15270.21,"low":15184.01,"close":15255.98,"volume":23.615377,"closeTime":1605007799999},{"openTime":1605007800000,"open":15249.85,"high":15310.61,"low":15236.85,"close":15292.93,"volume":17.81543,"closeTime":1605008699999},{"openTime":1605008700000,"open":15289.83,"high":15319.11,"low":15281.83,"close":15293.66,"volume":9.368885,"closeTime":1605009599999},{"openTime":1605009600000,"open":15294.9,"high":15402.43,"low":15250,"close":15374.26,"volume":16.30397,"closeTime":1605010499999},{"openTime":1605010500000,"open":15374.28,"high":15391.8,"low":15323.88,"close":15336.34,"volume":13.641662,"closeTime":1605011399999},{"openTime":1605011400000,"open":15329,"high":15345.83,"low":15233.52,"close":15260.85,"volume":16.309118,"closeTime":1605012299999},{"openTime":1605012300000,"open":15267.42,"high":15323.88,"low":15247.18,"close":15307.98,"volume":25.593792,"closeTime":1605013199999},{"openTime":1605013200000,"open":15314.96,"high":15325.34,"low":15220.53,"close":15220.53,"volume":18.873502,"closeTime":1605014099999},{"openTime":1605014100000,"open":15224.86,"high":15276.07,"low":15193.05,"close":15268.55,"volume":22.148304,"closeTime":1605014999999},{"openTime":1605015000000,"open":15262.8,"high":15293.95,"low":15226.52,"close":15240.86,"volume":25.943462,"closeTime":1605015899999},{"openTime":1605015900000,"open":15245.81,"high":15349,"low":15245.81,"close":15325.09,"volume":31.593844,"closeTime":1605016799999},{"openTime":1605016800000,"open":15325.09,"high":15325.09,"low":15264.21,"close":15303.84,"volume":23.511194,"closeTime":1605017699999},{"openTime":1605017700000,"open":15305.68,"high":15305.68,"low":15242.73,"close":15266.43,"volume":20.523444,"closeTime":1605018599999},{"openTime":1605018600000,"open":15274.05,"high":15333.97,"low":15221.73,"close":15223.21,"volume":35.931348,"closeTime":1605019499999},{"openTime":1605019500000,"open":15221.48,"high":15301.22,"low":15160.28,"close":15237.64,"volume":37.209622,"closeTime":1605020399999},{"openTime":1605020400000,"open":15233.13,"high":15278.71,"low":15204.58,"close":15229.38,"volume":28.124982,"closeTime":1605021299999},{"openTime":1605021300000,"open":15227.27,"high":15235.83,"low":15113.28,"close":15122.43,"volume":65.516814,"closeTime":1605022199999},{"openTime":1605022200000,"open":15128.47,"high":15186.79,"low":15086.2,"close":15148.17,"volume":20.30699,"closeTime":1605023099999},{"openTime":1605023100000,"open":15170,"high":15192.84,"low":15127.38,"close":15183.09,"volume":38.67073,"closeTime":1605023999999},{"openTime":1605024000000,"open":15180.12,"high":15239.81,"low":15133.32,"close":15228.93,"volume":22.491612,"closeTime":1605024899999},{"openTime":1605024900000,"open":15225.5,"high":15258.61,"low":15219.81,"close":15258.61,"volume":14.130263,"closeTime":1605025799999},{"openTime":1605025800000,"open":15258.36,"high":15281.59,"low":15240.08,"close":15240.08,"volume":13.107483,"closeTime":1605026699999},{"openTime":1605026700000,"open":15246.76,"high":15294.24,"low":15244.83,"close":15259.26,"volume":12.84798,"closeTime":1605027599999},{"openTime":1605027600000,"open":15255.06,"high":15300.29,"low":15248.87,"close":15288.41,"volume":20.350112,"closeTime":1605028499999},{"openTime":1605028500000,"open":15289.12,"high":15303.68,"low":15277.19,"close":15282.61,"volume":15.354475,"closeTime":1605029399999},{"openTime":1605029400000,"open":15281.56,"high":15282.12,"low":15252.49,"close":15273.14,"volume":9.116906,"closeTime":1605030299999},{"openTime":1605030300000,"open":15293.8,"high":15335.08,"low":15292.09,"close":15322.39,"volume":4.76829,"closeTime":1605031199999},{"openTime":1605031200000,"open":15314.59,"high":15317.85,"low":15261.96,"close":15265.42,"volume":13.391895,"closeTime":1605032099999},{"openTime":1605032100000,"open":15267.61,"high":15286.11,"low":15252.76,"close":15252.76,"volume":6.418474,"closeTime":1605032999999},{"openTime":1605033000000,"open":15244.27,"high":15255.03,"low":15198.43,"close":15255.03,"volume":19.769312,"closeTime":1605033899999},{"openTime":1605033900000,"open":15267.03,"high":15287.44,"low":15247.36,"close":15275.63,"volume":19.512216,"closeTime":1605034799999},{"openTime":1605034800000,"open":15277.93,"high":15322.98,"low":15268.84,"close":15303.46,"volume":5.10563,"closeTime":1605035699999},{"openTime":1605035700000,"open":15301.17,"high":15332.19,"low":15288.32,"close":15327.11,"volume":5.576749,"closeTime":1605036599999},{"openTime":1605036600000,"open":15331.74,"high":15354.69,"low":15318.97,"close":15318.97,"volume":5.996523,"closeTime":1605037499999},{"openTime":1605037500000,"open":15316.57,"high":15333.28,"low":15293.09,"close":15321.28,"volume":10.227188,"closeTime":1605038399999},{"openTime":1605038400000,"open":15312.87,"high":15337.49,"low":15306.32,"close":15306.32,"volume":3.654771,"closeTime":1605039299999},{"openTime":1605039300000,"open":15300.44,"high":15337.14,"low":15300.44,"close":15333,"volume":7.888618,"closeTime":1605040199999},{"openTime":1605040200000,"open":15333.86,"high":15342.01,"low":15324.4,"close":15324.4,"volume":7.684331,"closeTime":1605041099999},{"openTime":1605041100000,"open":15330.96,"high":15333.99,"low":15283.46,"close":15292.37,"volume":19.070206,"closeTime":1605041999999},{"openTime":1605042000000,"open":15295.27,"high":15354.43,"low":15295.27,"close":15354.43,"volume":18.228836,"closeTime":1605042899999},{"openTime":1605042900000,"open":15355.7,"high":15372.2,"low":15346.47,"close":15352.86,"volume":6.794328,"closeTime":1605043799999},{"openTime":1605043800000,"open":15354,"high":15387.51,"low":15331.63,"close":15380.19,"volume":8.676022,"closeTime":1605044699999},{"openTime":1605044700000,"open":15380.44,"high":15398.3,"low":15370.81,"close":15387.23,"volume":12.868995,"closeTime":1605045599999},{"openTime":1605045600000,"open":15388.18,"high":15407.99,"low":15362.39,"close":15365,"volume":36.663812,"closeTime":1605046499999},{"openTime":1605046500000,"open":15362.19,"high":15365,"low":15343.8,"close":15344.56,"volume":7.677313,"closeTime":1605047399999},{"openTime":1605047400000,"open":15340.05,"high":15376.49,"low":15332.46,"close":15376.49,"volume":8.212899,"closeTime":1605048299999},{"openTime":1605048300000,"open":15374.68,"high":15394.7,"low":15368,"close":15379.52,"volume":10.856242,"closeTime":1605049199999},{"openTime":1605049200000,"open":15379.75,"high":15386,"low":15304.79,"close":15305.19,"volume":15.885137,"closeTime":1605050099999},{"openTime":1605050100000,"open":15303.23,"high":15337.2,"low":15303.23,"close":15337.2,"volume":10.884272,"closeTime":1605050999999},{"openTime":1605051000000,"open":15341.37,"high":15345.44,"low":15316.42,"close":15328.46,"volume":8.624471,"closeTime":1605051899999},{"openTime":1605051900000,"open":15321.14,"high":15321.14,"low":15283.07,"close":15311.77,"volume":20.024331,"closeTime":1605052799999},{"openTime":1605052800000,"open":15313.08,"high":15327.48,"low":15288.89,"close":15314.35,"volume":9.335352,"closeTime":1605053699999},{"openTime":1605053700000,"open":15320.55,"high":15408,"low":15320.55,"close":15408,"volume":8.059345,"closeTime":1605054599999},{"openTime":1605054600000,"open":15406.95,"high":15442.71,"low":15393.34,"close":15429.62,"volume":16.846973,"closeTime":1605055499999},{"openTime":1605055500000,"open":15438.81,"high":15515.88,"low":15438.81,"close":15476.28,"volume":29.461964,"closeTime":1605056399999},{"openTime":1605056400000,"open":15492.47,"high":15510,"low":15446.78,"close":15450,"volume":19.779511,"closeTime":1605057299999},{"openTime":1605057300000,"open":15450,"high":15480.23,"low":15419.35,"close":15475.65,"volume":9.541888,"closeTime":1605058199999},{"openTime":1605058200000,"open":15476.11,"high":15479.19,"low":15447.4,"close":15463.3,"volume":4.907163,"closeTime":1605059099999},{"openTime":1605059100000,"open":15475.64,"high":15491.64,"low":15435.28,"close":15453.75,"volume":7.528357,"closeTime":1605059999999},{"openTime":1605060000000,"open":15447.66,"high":15460.94,"low":15427.39,"close":15433.33,"volume":17.616885,"closeTime":1605060899999},{"openTime":1605060900000,"open":15433.5,"high":15455.58,"low":15433.33,"close":15434.37,"volume":6.940473,"closeTime":1605061799999},{"openTime":1605061800000,"open":15430.64,"high":15430.64,"low":15351.64,"close":15408.01,"volume":12.082936,"closeTime":1605062699999},{"openTime":1605062700000,"open":15406,"high":15408.21,"low":15374.09,"close":15398.76,"volume":10.04023,"closeTime":1605063599999},{"openTime":1605063600000,"open":15404.41,"high":15427.19,"low":15382.73,"close":15420.02,"volume":4.668248,"closeTime":1605064499999},{"openTime":1605064500000,"open":15425.11,"high":15437.43,"low":15405.65,"close":15426.07,"volume":5.953371,"closeTime":1605065399999},{"openTime":1605065400000,"open":15434,"high":15451.33,"low":15403.94,"close":15448.52,"volume":8.859992,"closeTime":1605066299999},{"openTime":1605066300000,"open":15449.31,"high":15461.15,"low":15409.93,"close":15414,"volume":15.107292,"closeTime":1605067199999},{"openTime":1605067200000,"open":15432.91,"high":15452.66,"low":15400,"close":15418.31,"volume":4.963515,"closeTime":1605068099999},{"openTime":1605068100000,"open":15412.57,"high":15417.52,"low":15369.29,"close":15377.92,"volume":3.442784,"closeTime":1605068999999},{"openTime":1605069000000,"open":15382.79,"high":15384.19,"low":15347.38,"close":15353.04,"volume":4.361874,"closeTime":1605069899999},{"openTime":1605069900000,"open":15361.61,"high":15400.16,"low":15361.61,"close":15382.66,"volume":10.013908,"closeTime":1605070799999},{"openTime":1605070800000,"open":15389.68,"high":15398.5,"low":15362.27,"close":15388.6,"volume":6.992333,"closeTime":1605071699999},{"openTime":1605071700000,"open":15401.32,"high":15401.59,"low":15366.47,"close":15366.47,"volume":9.598601,"closeTime":1605072599999},{"openTime":1605072600000,"open":15361.38,"high":15391.23,"low":15344.99,"close":15389.02,"volume":6.517539,"closeTime":1605073499999},{"openTime":1605073500000,"open":15393.47,"high":15414.06,"low":15383.71,"close":15385.74,"volume":1.806937,"closeTime":1605074399999},{"openTime":1605074400000,"open":15394.98,"high":15424.05,"low":15393.37,"close":15405.85,"volume":3.089842,"closeTime":1605075299999},{"openTime":1605075300000,"open":15411.99,"high":15429,"low":15392.35,"close":15405.32,"volume":8.525451,"closeTime":1605076199999},{"openTime":1605076200000,"open":15405.7,"high":15411.79,"low":15380.67,"close":15385.28,"volume":5.761826,"closeTime":1605077099999},{"openTime":1605077100000,"open":15386.66,"high":15408.28,"low":15359.74,"close":15372.84,"volume":5.412766,"closeTime":1605077999999},{"openTime":1605078000000,"open":15371.88,"high":15414.68,"low":15369.1,"close":15410.12,"volume":4.123184,"closeTime":1605078899999},{"openTime":1605078900000,"open":15409.73,"high":15417.62,"low":15400.3,"close":15410.26,"volume":6.488187,"closeTime":1605079799999},{"openTime":1605079800000,"open":15412.38,"high":15426.16,"low":15387.23,"close":15393.33,"volume":7.73795,"closeTime":1605080699999},{"openTime":1605080700000,"open":15391.5,"high":15421.31,"low":15381.55,"close":15415,"volume":2.48151,"closeTime":1605081599999},{"openTime":1605081600000,"open":15418.23,"high":15448,"low":15399.22,"close":15434.53,"volume":3.800802,"closeTime":1605082499999},{"openTime":1605082500000,"open":15443.43,"high":15443.43,"low":15399.33,"close":15409.7,"volume":4.741696,"closeTime":1605083399999},{"openTime":1605083400000,"open":15408.79,"high":15440.5,"low":15395.65,"close":15401.37,"volume":5.332455,"closeTime":1605084299999},{"openTime":1605084300000,"open":15399.03,"high":15416.73,"low":15383.94,"close":15408.57,"volume":7.820309,"closeTime":1605085199999},{"openTime":1605085200000,"open":15416.84,"high":15461.07,"low":15400.15,"close":15456.6,"volume":11.585676,"closeTime":1605086099999},{"openTime":1605086100000,"open":15456.6,"high":15477.66,"low":15428.84,"close":15448.45,"volume":11.913032,"closeTime":1605086999999},{"openTime":1605087000000,"open":15446.62,"high":15448.26,"low":15397.27,"close":15410.81,"volume":3.349092,"closeTime":1605087899999},{"openTime":1605087900000,"open":15416.92,"high":15445.18,"low":15400.45,"close":15445.18,"volume":3.965666,"closeTime":1605088799999},{"openTime":1605088800000,"open":15438.77,"high":15477.92,"low":15438.77,"close":15468.17,"volume":13.812282,"closeTime":1605089699999},{"openTime":1605089700000,"open":15471.37,"high":15495,"low":15447.92,"close":15495,"volume":5.523922,"closeTime":1605090599999},{"openTime":1605090600000,"open":15491.93,"high":15512.83,"low":15476.11,"close":15480.63,"volume":7.145745,"closeTime":1605091499999},{"openTime":1605091500000,"open":15483.05,"high":15600,"low":15483.05,"close":15600,"volume":33.195978,"closeTime":1605092399999},{"openTime":1605092400000,"open":15600,"high":15620.57,"low":15534.59,"close":15557.2,"volume":37.261936,"closeTime":1605093299999},{"openTime":1605093300000,"open":15561.44,"high":15650.03,"low":15544.41,"close":15630.41,"volume":11.308057,"closeTime":1605094199999},{"openTime":1605094200000,"open":15639.91,"high":15693.56,"low":15615.51,"close":15627.23,"volume":22.553388,"closeTime":1605095099999},{"openTime":1605095100000,"open":15627.06,"high":15627.06,"low":15555.79,"close":15607.69,"volume":8.389476,"closeTime":1605095999999},{"openTime":1605096000000,"open":15596.79,"high":15604.95,"low":15548.07,"close":15576.82,"volume":11.814022,"closeTime":1605096899999},{"openTime":1605096900000,"open":15577.64,"high":15631.61,"low":15568.86,"close":15619.06,"volume":29.776241,"closeTime":1605097799999},{"openTime":1605097800000,"open":15619.55,"high":15662.48,"low":15606.1,"close":15646.66,"volume":9.093655,"closeTime":1605098699999},{"openTime":1605098700000,"open":15642.91,"high":15677.4,"low":15610.56,"close":15629.48,"volume":35.168261,"closeTime":1605099599999},{"openTime":1605099600000,"open":15630.89,"high":15722.66,"low":15614.72,"close":15708.72,"volume":44.734189,"closeTime":1605100499999},{"openTime":1605100500000,"open":15703.28,"high":15730.39,"low":15658.62,"close":15666.79,"volume":6.293894,"closeTime":1605101399999},{"openTime":1605101400000,"open":15674.33,"high":15681.37,"low":15594.3,"close":15612.1,"volume":16.767439,"closeTime":1605102299999},{"openTime":1605102300000,"open":15607.82,"high":15643.33,"low":15551.42,"close":15573.11,"volume":12.747552,"closeTime":1605103199999},{"openTime":1605103200000,"open":15573.11,"high":15624.82,"low":15530.26,"close":15624.82,"volume":9.949244,"closeTime":1605104099999},{"openTime":1605104100000,"open":15628.32,"high":15628.98,"low":15598.43,"close":15618.87,"volume":24.053281,"closeTime":1605104999999},{"openTime":1605105000000,"open":15611.52,"high":15656.31,"low":15581.16,"close":15649.28,"volume":16.205806,"closeTime":1605105899999},{"openTime":1605105900000,"open":15652.28,"high":15669.62,"low":15644.7,"close":15657.83,"volume":12.923193,"closeTime":1605106799999},{"openTime":1605106800000,"open":15636.55,"high":15637.67,"low":15607.5,"close":15632.11,"volume":20.845909,"closeTime":1605107699999},{"openTime":1605107700000,"open":15632.11,"high":15680.45,"low":15626.7,"close":15671.74,"volume":17.86867,"closeTime":1605108599999},{"openTime":1605108600000,"open":15681.42,"high":15711.61,"low":15662.56,"close":15678.62,"volume":11.004315,"closeTime":1605109499999},{"openTime":1605109500000,"open":15676.87,"high":15703.09,"low":15655.46,"close":15685.39,"volume":5.038765,"closeTime":1605110399999},{"openTime":1605110400000,"open":15689.9,"high":15760.99,"low":15660,"close":15732.23,"volume":22.275674,"closeTime":1605111299999},{"openTime":1605111300000,"open":15734.75,"high":15829.97,"low":15728.86,"close":15829.97,"volume":46.3406,"closeTime":1605112199999},{"openTime":1605112200000,"open":15829.97,"high":15880,"low":15722,"close":15738.11,"volume":66.270914,"closeTime":1605113099999},{"openTime":1605113100000,"open":15738.83,"high":15795.52,"low":15679.74,"close":15776.75,"volume":26.17116,"closeTime":1605113999999},{"openTime":1605114000000,"open":15773.33,"high":15823.16,"low":15746.07,"close":15803.41,"volume":63.588508,"closeTime":1605114899999},{"openTime":1605114900000,"open":15811.08,"high":15873.92,"low":15781.91,"close":15836.66,"volume":32.696553,"closeTime":1605115799999},{"openTime":1605115800000,"open":15836.03,"high":15949.46,"low":15836.02,"close":15911.52,"volume":45.830414,"closeTime":1605116699999},{"openTime":1605116700000,"open":15928.18,"high":15962.2,"low":15838.33,"close":15889.78,"volume":41.172517,"closeTime":1605117599999},{"openTime":1605117600000,"open":15891.59,"high":16000,"low":15862.46,"close":15908.01,"volume":47.574429,"closeTime":1605118499999},{"openTime":1605118500000,"open":15912.95,"high":15954.89,"low":15903.39,"close":15950.71,"volume":19.692656,"closeTime":1605119399999},{"openTime":1605119400000,"open":15950.49,"high":15979.35,"low":15909.34,"close":15915.07,"volume":11.209562,"closeTime":1605120299999},{"openTime":1605120300000,"open":15927.15,"high":15940.62,"low":15775,"close":15833.91,"volume":46.122111,"closeTime":1605121199999},{"openTime":1605121200000,"open":15833.9,"high":15882.89,"low":15825.82,"close":15856.54,"volume":16.068179,"closeTime":1605122099999},{"openTime":1605122100000,"open":15856.54,"high":15882.52,"low":15801.18,"close":15801.18,"volume":6.581485,"closeTime":1605122999999},{"openTime":1605123000000,"open":15801.18,"high":15857.16,"low":15732.05,"close":15857.16,"volume":12.512717,"closeTime":1605123899999},{"openTime":1605123900000,"open":15857.25,"high":15857.95,"low":15805.7,"close":15816.69,"volume":3.689854,"closeTime":1605124799999},{"openTime":1605124800000,"open":15826.08,"high":15842.99,"low":15723.02,"close":15759.33,"volume":15.649249,"closeTime":1605125699999},{"openTime":1605125700000,"open":15756.66,"high":15779.92,"low":15649.43,"close":15658.82,"volume":32.47711,"closeTime":1605126599999},{"openTime":1605126600000,"open":15663.55,"high":15717.93,"low":15591.54,"close":15704.13,"volume":36.935024,"closeTime":1605127499999},{"openTime":1605127500000,"open":15704.09,"high":15736.52,"low":15684.89,"close":15732.97,"volume":13.961689,"closeTime":1605128399999},{"openTime":1605128400000,"open":15732.57,"high":15754.06,"low":15677.24,"close":15699.2,"volume":22.036029,"closeTime":1605129299999},{"openTime":1605129300000,"open":15698.38,"high":15726.07,"low":15644.01,"close":15714.21,"volume":13.975422,"closeTime":1605130199999},{"openTime":1605130200000,"open":15716.08,"high":15763.64,"low":15716.08,"close":15746.84,"volume":6.951469,"closeTime":1605131099999},{"openTime":1605131100000,"open":15745.78,"high":15832.74,"low":15733.33,"close":15831.35,"volume":22.726753,"closeTime":1605131999999},{"openTime":1605132000000,"open":15831.36,"high":15855.55,"low":15798.98,"close":15848.6,"volume":23.749017,"closeTime":1605132899999},{"openTime":1605132900000,"open":15852.1,"high":15901.25,"low":15821.38,"close":15826.04,"volume":18.140271,"closeTime":1605133799999},{"openTime":1605133800000,"open":15821.38,"high":15852.57,"low":15797.35,"close":15818.93,"volume":6.975468,"closeTime":1605134699999},{"openTime":1605134700000,"open":15825,"high":15832.41,"low":15793.36,"close":15817.93,"volume":2.467504,"closeTime":1605135599999},{"openTime":1605135600000,"open":15799.38,"high":15799.38,"low":15739.9,"close":15777.18,"volume":13.163175,"closeTime":1605136499999},{"openTime":1605136500000,"open":15776.86,"high":15776.86,"low":15717.94,"close":15741.05,"volume":4.832556,"closeTime":1605137399999},{"openTime":1605137400000,"open":15755.39,"high":15773.62,"low":15725.46,"close":15725.46,"volume":3.596467,"closeTime":1605138299999},{"openTime":1605138300000,"open":15720.96,"high":15732.56,"low":15689.73,"close":15703.83,"volume":12.948511,"closeTime":1605139199999},{"openTime":1605139200000,"open":15698.21,"high":15723.57,"low":15465.81,"close":15540.19,"volume":50.422867,"closeTime":1605140099999},{"openTime":1605140100000,"open":15538.88,"high":15613.27,"low":15530.93,"close":15600.38,"volume":20.222897,"closeTime":1605140999999},{"openTime":1605141000000,"open":15600.04,"high":15625.81,"low":15576.52,"close":15602.15,"volume":40.759013,"closeTime":1605141899999},{"openTime":1605141900000,"open":15607.41,"high":15659.46,"low":15607.41,"close":15627.8,"volume":23.285858,"closeTime":1605142799999},{"openTime":1605142800000,"open":15625.96,"high":15643.7,"low":15596.64,"close":15640.61,"volume":8.976599,"closeTime":1605143699999},{"openTime":1605143700000,"open":15639.63,"high":15659.96,"low":15625.48,"close":15656.64,"volume":2.876055,"closeTime":1605144599999},{"openTime":1605144600000,"open":15654.36,"high":15655.29,"low":15625.18,"close":15650,"volume":2.30128,"closeTime":1605145499999},{"openTime":1605145500000,"open":15649,"high":15670.24,"low":15625,"close":15655.6,"volume":17.563949,"closeTime":1605146399999},{"openTime":1605146400000,"open":15653.57,"high":15653.57,"low":15612.79,"close":15617.45,"volume":38.142138,"closeTime":1605147299999},{"openTime":1605147300000,"open":15618.39,"high":15659.35,"low":15609.08,"close":15659.35,"volume":41.725903,"closeTime":1605148199999},{"openTime":1605148200000,"open":15657.64,"high":15690,"low":15645.3,"close":15655.64,"volume":41.259661,"closeTime":1605149099999},{"openTime":1605149100000,"open":15659.76,"high":15661.57,"low":15634.85,"close":15636.94,"volume":28.23413,"closeTime":1605149999999},{"openTime":1605150000000,"open":15634.68,"high":15671.25,"low":15621.39,"close":15671.25,"volume":25.41223,"closeTime":1605150899999},{"openTime":1605150900000,"open":15661.73,"high":15691.3,"low":15650.69,"close":15691.01,"volume":22.469106,"closeTime":1605151799999},{"openTime":1605151800000,"open":15689.01,"high":15689.01,"low":15639.64,"close":15662.3,"volume":22.054781,"closeTime":1605152699999},{"openTime":1605152700000,"open":15662.6,"high":15662.6,"low":15636.14,"close":15648.16,"volume":7.165138,"closeTime":1605153599999},{"openTime":1605153600000,"open":15655.23,"high":15688.51,"low":15636.91,"close":15640.34,"volume":13.06458,"closeTime":1605154499999},{"openTime":1605154500000,"open":15636.11,"high":15646.45,"low":15615.65,"close":15646.45,"volume":15.567446,"closeTime":1605155399999},{"openTime":1605155400000,"open":15648.77,"high":15671.27,"low":15646.39,"close":15654.04,"volume":8.544582,"closeTime":1605156299999},{"openTime":1605156300000,"open":15651.46,"high":15675.84,"low":15642.12,"close":15675.7,"volume":10.381879,"closeTime":1605157199999},{"openTime":1605157200000,"open":15675.08,"high":15750,"low":15664.25,"close":15750,"volume":10.750546,"closeTime":1605158099999},{"openTime":1605158100000,"open":15743.18,"high":15750,"low":15737.41,"close":15740.26,"volume":3.761097,"closeTime":1605158999999},{"openTime":1605159000000,"open":15741.07,"high":15789.09,"low":15741.07,"close":15769.8,"volume":11.962204,"closeTime":1605159899999},{"openTime":1605159900000,"open":15768.07,"high":15773.54,"low":15746.1,"close":15766.26,"volume":5.848114,"closeTime":1605160799999},{"openTime":1605160800000,"open":15767,"high":15814.9,"low":15744.22,"close":15809.76,"volume":11.560664,"closeTime":1605161699999},{"openTime":1605161700000,"open":15804.84,"high":15853.76,"low":15798.42,"close":15826.08,"volume":11.745262,"closeTime":1605162599999},{"openTime":1605162600000,"open":15823.94,"high":15864.49,"low":15820.47,"close":15826.53,"volume":10.331473,"closeTime":1605163499999},{"openTime":1605163500000,"open":15822.77,"high":15827.22,"low":15797.69,"close":15806.01,"volume":3.940396,"closeTime":1605164399999},{"openTime":1605164400000,"open":15807.19,"high":15825.1,"low":15784.82,"close":15814.58,"volume":16.146252,"closeTime":1605165299999},{"openTime":1605165300000,"open":15814.55,"high":15882.22,"low":15814.54,"close":15848.37,"volume":15.275283,"closeTime":1605166199999},{"openTime":1605166200000,"open":15861.71,"high":15920.46,"low":15830.61,"close":15901.87,"volume":12.701548,"closeTime":1605167099999},{"openTime":1605167100000,"open":15910.76,"high":15947.04,"low":15837.38,"close":15891.72,"volume":24.294599,"closeTime":1605167999999},{"openTime":1605168000000,"open":15878.92,"high":15954.91,"low":15848.21,"close":15925.99,"volume":12.838836,"closeTime":1605168899999},{"openTime":1605168900000,"open":15926.9,"high":15926.9,"low":15877.12,"close":15879.62,"volume":8.078922,"closeTime":1605169799999},{"openTime":1605169800000,"open":15872.93,"high":15897.44,"low":15825.7,"close":15857.9,"volume":10.479484,"closeTime":1605170699999},{"openTime":1605170700000,"open":15857.92,"high":15873.14,"low":15805.27,"close":15817.64,"volume":7.263688,"closeTime":1605171599999},{"openTime":1605171600000,"open":15815.13,"high":15869.64,"low":15810,"close":15869.64,"volume":2.404101,"closeTime":1605172499999},{"openTime":1605172500000,"open":15862.86,"high":15902.69,"low":15852.27,"close":15879.29,"volume":15.250557,"closeTime":1605173399999},{"openTime":1605173400000,"open":15881.19,"high":15979.99,"low":15880.57,"close":15949.95,"volume":26.870948,"closeTime":1605174299999},{"openTime":1605174300000,"open":15949.48,"high":16111.78,"low":15949.48,"close":16064.29,"volume":79.330599,"closeTime":1605175199999},{"openTime":1605175200000,"open":16077.98,"high":16187.64,"low":16077.98,"close":16107.11,"volume":45.56365,"closeTime":1605176099999},{"openTime":1605176100000,"open":16105.39,"high":16105.39,"low":15798.51,"close":15948,"volume":105.985134,"closeTime":1605176999999},{"openTime":1605177000000,"open":15948,"high":15954.43,"low":15874.4,"close":15898.67,"volume":49.424443,"closeTime":1605177899999},{"openTime":1605177900000,"open":15891.54,"high":15907.51,"low":15674,"close":15716.56,"volume":72.045472,"closeTime":1605178799999},{"openTime":1605178800000,"open":15715.07,"high":15804.41,"low":15620,"close":15772.53,"volume":53.41548,"closeTime":1605179699999},{"openTime":1605179700000,"open":15766.64,"high":15836.04,"low":15766.64,"close":15800.6,"volume":24.365227,"closeTime":1605180599999},{"openTime":1605180600000,"open":15794.99,"high":15819.04,"low":15740.88,"close":15744.39,"volume":5.711184,"closeTime":1605181499999},{"openTime":1605181500000,"open":15756.58,"high":15820.51,"low":15727.56,"close":15779.07,"volume":14.528994,"closeTime":1605182399999},{"openTime":1605182400000,"open":15775.44,"high":15836.95,"low":15768.4,"close":15816.74,"volume":21.976853,"closeTime":1605183299999},{"openTime":1605183300000,"open":15816.74,"high":15911.07,"low":15816.74,"close":15897.43,"volume":19.483415,"closeTime":1605184199999},{"openTime":1605184200000,"open":15897.43,"high":15915.51,"low":15869.04,"close":15915.51,"volume":13.423297,"closeTime":1605185099999},{"openTime":1605185100000,"open":15925.75,"high":15952.68,"low":15910,"close":15910,"volume":7.558439,"closeTime":1605185999999},{"openTime":1605186000000,"open":15912.45,"high":15916.97,"low":15875.76,"close":15881.09,"volume":3.31103,"closeTime":1605186899999},{"openTime":1605186900000,"open":15887.2,"high":15956.57,"low":15841.17,"close":15956.57,"volume":18.58052,"closeTime":1605187799999},{"openTime":1605187800000,"open":15952.84,"high":15952.84,"low":15889.42,"close":15943.37,"volume":11.318154,"closeTime":1605188699999},{"openTime":1605188700000,"open":15942.48,"high":16053.62,"low":15931.88,"close":16015.14,"volume":26.559039,"closeTime":1605189599999},{"openTime":1605189600000,"open":16009.73,"high":16115.91,"low":15952.59,"close":16035.4,"volume":25.186922,"closeTime":1605190499999},{"openTime":1605190500000,"open":16031.88,"high":16102.87,"low":15964.78,"close":15975.64,"volume":33.432529,"closeTime":1605191399999},{"openTime":1605191400000,"open":15981.77,"high":16032.32,"low":15870.39,"close":15890.51,"volume":44.415301,"closeTime":1605192299999},{"openTime":1605192300000,"open":15885.77,"high":16046.52,"low":15854.15,"close":16006.41,"volume":34.508362,"closeTime":1605193199999},{"openTime":1605193200000,"open":16004.6,"high":16058.72,"low":15968.54,"close":16010.94,"volume":20.940053,"closeTime":1605194099999},{"openTime":1605194100000,"open":16013.96,"high":16082.6,"low":16013.96,"close":16061.75,"volume":24.325805,"closeTime":1605194999999},{"openTime":1605195000000,"open":16064.36,"high":16114.3,"low":16040.86,"close":16101.83,"volume":21.975377,"closeTime":1605195899999},{"openTime":1605195900000,"open":16100.3,"high":16170.28,"low":16085.83,"close":16153.84,"volume":60.88938,"closeTime":1605196799999},{"openTime":1605196800000,"open":16152.47,"high":16161.24,"low":16070.83,"close":16116,"volume":20.862875,"closeTime":1605197699999},{"openTime":1605197700000,"open":16110.82,"high":16180,"low":16086.13,"close":16108.42,"volume":33.643037,"closeTime":1605198599999},{"openTime":1605198600000,"open":16113.68,"high":16118.04,"low":16032.42,"close":16077.41,"volume":20.560556,"closeTime":1605199499999},{"openTime":1605199500000,"open":16073.74,"high":16152.17,"low":16072.13,"close":16151.59,"volume":14.518711,"closeTime":1605200399999},{"openTime":1605200400000,"open":16152.21,"high":16220.51,"low":16096.67,"close":16151.56,"volume":30.560065,"closeTime":1605201299999},{"openTime":1605201300000,"open":16146.08,"high":16195,"low":16108.13,"close":16139.35,"volume":10.480841,"closeTime":1605202199999},{"openTime":1605202200000,"open":16139.35,"high":16152.21,"low":16045.25,"close":16045.25,"volume":19.714293,"closeTime":1605203099999},{"openTime":1605203100000,"open":16040,"high":16056.47,"low":15951.7,"close":15974.59,"volume":35.428569,"closeTime":1605203999999},{"openTime":1605204000000,"open":15965.84,"high":16040.99,"low":15965.84,"close":16001.15,"volume":22.060301,"closeTime":1605204899999},{"openTime":1605204900000,"open":16003.81,"high":16019.48,"low":15902.93,"close":16019.48,"volume":21.744352,"closeTime":1605205799999},{"openTime":1605205800000,"open":16029.11,"high":16060.92,"low":15997.16,"close":16057.4,"volume":17.378894,"closeTime":1605206699999},{"openTime":1605206700000,"open":16064.1,"high":16136.42,"low":16058.04,"close":16114.03,"volume":33.939594,"closeTime":1605207599999},{"openTime":1605207600000,"open":16122.72,"high":16129,"low":16063,"close":16065,"volume":14.685858,"closeTime":1605208499999},{"openTime":1605208500000,"open":16073.04,"high":16112.55,"low":16058.36,"close":16071.04,"volume":8.801017,"closeTime":1605209399999},{"openTime":1605209400000,"open":16069.58,"high":16069.58,"low":16007.39,"close":16029.92,"volume":10.604243,"closeTime":1605210299999},{"openTime":1605210300000,"open":16044.57,"high":16088.85,"low":16030.34,"close":16084.76,"volume":8.67951,"closeTime":1605211199999},{"openTime":1605211200000,"open":16087.48,"high":16117.03,"low":16055.03,"close":16111.11,"volume":12.728717,"closeTime":1605212099999},{"openTime":1605212100000,"open":16117.21,"high":16125.93,"low":16091.9,"close":16113.67,"volume":7.665811,"closeTime":1605212999999},{"openTime":1605213000000,"open":16112.76,"high":16157.6,"low":16100.16,"close":16118.06,"volume":19.034231,"closeTime":1605213899999},{"openTime":1605213900000,"open":16114.87,"high":16171.71,"low":16109.43,"close":16165.46,"volume":8.694918,"closeTime":1605214799999},{"openTime":1605214800000,"open":16171.71,"high":16180.48,"low":16134.96,"close":16135.24,"volume":29.849073,"closeTime":1605215699999},{"openTime":1605215700000,"open":16139.16,"high":16195.19,"low":16135.23,"close":16169.04,"volume":4.030669,"closeTime":1605216599999},{"openTime":1605216600000,"open":16183.05,"high":16198.8,"low":16135.64,"close":16187.26,"volume":12.380562,"closeTime":1605217499999},{"openTime":1605217500000,"open":16196.97,"high":16215.65,"low":16125.46,"close":16162.51,"volume":19.443066,"closeTime":1605218399999},{"openTime":1605218400000,"open":16157.73,"high":16329.02,"low":16140.07,"close":16323.27,"volume":67.47112,"closeTime":1605219299999},{"openTime":1605219300000,"open":16323.27,"high":16346.53,"low":16232.37,"close":16269.59,"volume":26.529945,"closeTime":1605220199999},{"openTime":1605220200000,"open":16270.13,"high":16358.84,"low":16160.86,"close":16278.18,"volume":61.700847,"closeTime":1605221099999},{"openTime":1605221100000,"open":16280,"high":16324.08,"low":16220.34,"close":16241.66,"volume":18.103664,"closeTime":1605221999999},{"openTime":1605222000000,"open":16248.01,"high":16291.57,"low":16219.74,"close":16247.83,"volume":10.04543,"closeTime":1605222899999},{"openTime":1605222900000,"open":16246.76,"high":16300,"low":16194.49,"close":16278.68,"volume":16.526611,"closeTime":1605223799999},{"openTime":1605223800000,"open":16280.63,"high":16338,"low":16280.63,"close":16327.14,"volume":19.850099,"closeTime":1605224699999},{"openTime":1605224700000,"open":16319.75,"high":16350,"low":16275.61,"close":16309.37,"volume":15.540635,"closeTime":1605225599999},{"openTime":1605225600000,"open":16310.36,"high":16364.32,"low":16282.76,"close":16289.07,"volume":15.812556,"closeTime":1605226499999},{"openTime":1605226500000,"open":16298.9,"high":16392.54,"low":16298,"close":16385.06,"volume":22.463496,"closeTime":1605227399999},{"openTime":1605227400000,"open":16391.54,"high":16421.65,"low":16352.55,"close":16408.7,"volume":29.929995,"closeTime":1605228299999},{"openTime":1605228300000,"open":16414.24,"high":16460.34,"low":16401.42,"close":16406.41,"volume":15.684597,"closeTime":1605229199999},{"openTime":1605229200000,"open":16416.34,"high":16470,"low":16382.5,"close":16468.38,"volume":14.824305,"closeTime":1605230099999},{"openTime":1605230100000,"open":16473.06,"high":16481.48,"low":16382.68,"close":16396.84,"volume":20.250432,"closeTime":1605230999999},{"openTime":1605231000000,"open":16398.32,"high":16490,"low":16398.32,"close":16475.38,"volume":16.680734,"closeTime":1605231899999},{"openTime":1605231900000,"open":16490,"high":16490,"low":16439.3,"close":16449.88,"volume":10.283291,"closeTime":1605232799999},{"openTime":1605232800000,"open":16451.53,"high":16492,"low":16397.42,"close":16432.04,"volume":20.436107,"closeTime":1605233699999},{"openTime":1605233700000,"open":16435.74,"high":16462.07,"low":16389.27,"close":16393.03,"volume":5.500885,"closeTime":1605234599999},{"openTime":1605234600000,"open":16386.18,"high":16440.97,"low":16379.77,"close":16383.2,"volume":16.497866,"closeTime":1605235499999},{"openTime":1605235500000,"open":16383.2,"high":16430.84,"low":16381.55,"close":16418.03,"volume":8.064426,"closeTime":1605236399999},{"openTime":1605236400000,"open":16414.37,"high":16442.85,"low":16390.11,"close":16396,"volume":14.366821,"closeTime":1605237299999},{"openTime":1605237300000,"open":16396.29,"high":16416.86,"low":16376.44,"close":16410.86,"volume":12.877901,"closeTime":1605238199999},{"openTime":1605238200000,"open":16403.66,"high":16470.96,"low":16401.5,"close":16467.28,"volume":10.631598,"closeTime":1605239099999},{"openTime":1605239100000,"open":16472.53,"high":16477.29,"low":16444.67,"close":16449.71,"volume":12.651643,"closeTime":1605239999999},{"openTime":1605240000000,"open":16449.15,"high":16452.33,"low":16392.25,"close":16397.88,"volume":5.248557,"closeTime":1605240899999},{"openTime":1605240900000,"open":16406.4,"high":16442.96,"low":16404.51,"close":16431.43,"volume":7.344031,"closeTime":1605241799999},{"openTime":1605241800000,"open":16422.81,"high":16465.51,"low":16412.17,"close":16437.72,"volume":8.555376,"closeTime":1605242699999},{"openTime":1605242700000,"open":16433.55,"high":16433.55,"low":16389.01,"close":16417.54,"volume":20.031585,"closeTime":1605243599999},{"openTime":1605243600000,"open":16417.53,"high":16419.32,"low":16264.81,"close":16280.77,"volume":48.565081,"closeTime":1605244499999},{"openTime":1605244500000,"open":16276.7,"high":16333.33,"low":16229.11,"close":16307.29,"volume":20.771422,"closeTime":1605245399999},{"openTime":1605245400000,"open":16296.29,"high":16337.35,"low":16265.75,"close":16272.29,"volume":14.938487,"closeTime":1605246299999},{"openTime":1605246300000,"open":16260.07,"high":16278.62,"low":16200.06,"close":16243.77,"volume":17.599283,"closeTime":1605247199999},{"openTime":1605247200000,"open":16242.26,"high":16312.49,"low":16225.45,"close":16289.42,"volume":30.094999,"closeTime":1605248099999},{"openTime":1605248100000,"open":16285.76,"high":16333.33,"low":16263.87,"close":16333.06,"volume":28.714315,"closeTime":1605248999999},{"openTime":1605249000000,"open":16332.86,"high":16347.65,"low":16313.62,"close":16332,"volume":4.010509,"closeTime":1605249899999},{"openTime":1605249900000,"open":16332.28,"high":16349.5,"low":16302.76,"close":16329.13,"volume":1.791376,"closeTime":1605250799999},{"openTime":1605250800000,"open":16322,"high":16322,"low":16273.38,"close":16277.11,"volume":1.737652,"closeTime":1605251699999},{"openTime":1605251700000,"open":16277.48,"high":16282.71,"low":16242.4,"close":16244.56,"volume":3.767019,"closeTime":1605252599999},{"openTime":1605252600000,"open":16239.36,"high":16272.96,"low":16188.1,"close":16256.17,"volume":21.968495,"closeTime":1605253499999},{"openTime":1605253500000,"open":16261.88,"high":16283.54,"low":16255.9,"close":16272.26,"volume":5.324386,"closeTime":1605254399999},{"openTime":1605254400000,"open":16267.25,"high":16296.29,"low":16245.41,"close":16253.09,"volume":7.885077,"closeTime":1605255299999},{"openTime":1605255300000,"open":16249,"high":16249,"low":16149.96,"close":16223.4,"volume":16.677158,"closeTime":1605256199999},{"openTime":1605256200000,"open":16224.24,"high":16234.85,"low":16169.07,"close":16209.39,"volume":11.700736,"closeTime":1605257099999},{"openTime":1605257100000,"open":16208.91,"high":16282.74,"low":16203.39,"close":16275.11,"volume":8.474261,"closeTime":1605257999999},{"openTime":1605258000000,"open":16281.7,"high":16286.64,"low":16238.46,"close":16248.91,"volume":3.70477,"closeTime":1605258899999},{"openTime":1605258900000,"open":16255.64,"high":16335.05,"low":16242.02,"close":16335.05,"volume":16.316071,"closeTime":1605259799999},{"openTime":1605259800000,"open":16334.48,"high":16395.26,"low":16302.31,"close":16357.54,"volume":24.737699,"closeTime":1605260699999},{"openTime":1605260700000,"open":16367.29,"high":16382.24,"low":16327.57,"close":16336.05,"volume":8.05194,"closeTime":1605261599999},{"openTime":1605261600000,"open":16334.39,"high":16360,"low":16305.84,"close":16305.84,"volume":8.306319,"closeTime":1605262499999},{"openTime":1605262500000,"open":16307.45,"high":16337.9,"low":16259.96,"close":16260.41,"volume":21.562194,"closeTime":1605263399999},{"openTime":1605263400000,"open":16261.34,"high":16281.22,"low":16205.02,"close":16208.76,"volume":7.071733,"closeTime":1605264299999},{"openTime":1605264300000,"open":16218.86,"high":16250.12,"low":16180.28,"close":16223.92,"volume":24.655711,"closeTime":1605265199999},{"openTime":1605265200000,"open":16217.18,"high":16228.6,"low":16051.61,"close":16142.44,"volume":66.831634,"closeTime":1605266099999},{"openTime":1605266100000,"open":16159.97,"high":16185.18,"low":16088.19,"close":16177.91,"volume":21.097213,"closeTime":1605266999999},{"openTime":1605267000000,"open":16176.74,"high":16218.42,"low":16176.74,"close":16211.56,"volume":9.07871,"closeTime":1605267899999},{"openTime":1605267900000,"open":16215.53,"high":16260.32,"low":16198.79,"close":16240.48,"volume":10.558957,"closeTime":1605268799999},{"openTime":1605268800000,"open":16234.9,"high":16270.97,"low":16221.93,"close":16221.93,"volume":12.411722,"closeTime":1605269699999},{"openTime":1605269700000,"open":16226.41,"high":16296.29,"low":16217.14,"close":16288.29,"volume":25.866583,"closeTime":1605270599999},{"openTime":1605270600000,"open":16291.65,"high":16319.57,"low":16278.01,"close":16314.14,"volume":19.590329,"closeTime":1605271499999},{"openTime":1605271500000,"open":16320.09,"high":16322.95,"low":16253.19,"close":16258.13,"volume":2.350405,"closeTime":1605272399999},{"openTime":1605272400000,"open":16268.04,"high":16271.72,"low":16226.3,"close":16241.67,"volume":19.551447,"closeTime":1605273299999},{"openTime":1605273300000,"open":16249.39,"high":16287.36,"low":16208.75,"close":16274.31,"volume":13.008059,"closeTime":1605274199999},{"openTime":1605274200000,"open":16271.21,"high":16313.33,"low":16271.21,"close":16293.82,"volume":7.896707,"closeTime":1605275099999},{"openTime":1605275100000,"open":16292.22,"high":16299.29,"low":16240.53,"close":16240.53,"volume":4.350302,"closeTime":1605275999999},{"openTime":1605276000000,"open":16242.25,"high":16296.87,"low":16230.15,"close":16267.24,"volume":7.580176,"closeTime":1605276899999},{"openTime":1605276900000,"open":16270.55,"high":16288.41,"low":16215.91,"close":16225.68,"volume":6.939207,"closeTime":1605277799999},{"openTime":1605277800000,"open":16223.62,"high":16239.84,"low":16135.39,"close":16197.46,"volume":35.848812,"closeTime":1605278699999},{"openTime":1605278700000,"open":16201.12,"high":16232.97,"low":16159.41,"close":16228.14,"volume":7.780834,"closeTime":1605279599999},{"openTime":1605279600000,"open":16223.17,"high":16233.85,"low":16113.84,"close":16126.46,"volume":20.322577,"closeTime":1605280499999},{"openTime":1605280500000,"open":16140.54,"high":16164.6,"low":16090,"close":16098.81,"volume":11.69666,"closeTime":1605281399999},{"openTime":1605281400000,"open":16104.4,"high":16153.01,"low":16095.9,"close":16131.43,"volume":7.840545,"closeTime":1605282299999},{"openTime":1605282300000,"open":16133.01,"high":16158.66,"low":16105,"close":16115.14,"volume":43.586641,"closeTime":1605283199999},{"openTime":1605283200000,"open":16119.37,"high":16171.71,"low":16025,"close":16065.1,"volume":91.463128,"closeTime":1605284099999},{"openTime":1605284100000,"open":16065.1,"high":16091.45,"low":15969.84,"close":16007.56,"volume":61.270388,"closeTime":1605284999999},{"openTime":1605285000000,"open":16002.97,"high":16188.77,"low":16002.97,"close":16179.5,"volume":21.560333,"closeTime":1605285899999},{"openTime":1605285900000,"open":16175.53,"high":16212.74,"low":16155.43,"close":16200.6,"volume":49.776958,"closeTime":1605286799999},{"openTime":1605286800000,"open":16198.5,"high":16201.7,"low":16143.55,"close":16171.1,"volume":89.153517,"closeTime":1605287699999},{"openTime":1605287700000,"open":16164.15,"high":16197.49,"low":16130.67,"close":16178.35,"volume":35.193022,"closeTime":1605288599999},{"openTime":1605288600000,"open":16189.97,"high":16271.19,"low":16189.97,"close":16243.04,"volume":13.160591,"closeTime":1605289499999},{"openTime":1605289500000,"open":16243.71,"high":16272.51,"low":16237.07,"close":16266.06,"volume":16.196392,"closeTime":1605290399999},{"openTime":1605290400000,"open":16266.06,"high":16283.62,"low":16243.4,"close":16249.98,"volume":17.376975,"closeTime":1605291299999},{"openTime":1605291300000,"open":16258.85,"high":16275.06,"low":16252.91,"close":16275.06,"volume":6.409924,"closeTime":1605292199999},{"openTime":1605292200000,"open":16281.44,"high":16287.58,"low":16238.22,"close":16238.99,"volume":13.572062,"closeTime":1605293099999},{"openTime":1605293100000,"open":16245.98,"high":16269.37,"low":16227.6,"close":16259.08,"volume":14.723994,"closeTime":1605293999999},{"openTime":1605294000000,"open":16261.05,"high":16292.46,"low":16240.59,"close":16290.02,"volume":12.289714,"closeTime":1605294899999},{"openTime":1605294900000,"open":16292.46,"high":16308.73,"low":16279.83,"close":16286.31,"volume":9.788281,"closeTime":1605295799999},{"openTime":1605295800000,"open":16285.23,"high":16307.09,"low":16257.67,"close":16303.06,"volume":16.80011,"closeTime":1605296699999},{"openTime":1605296700000,"open":16303.43,"high":16313,"low":16288.11,"close":16298.33,"volume":14.918517,"closeTime":1605297599999},{"openTime":1605297600000,"open":16292.08,"high":16296.66,"low":16258.46,"close":16263.17,"volume":8.541611,"closeTime":1605298499999},{"openTime":1605298500000,"open":16263.59,"high":16271.91,"low":16235.22,"close":16244.11,"volume":14.470358,"closeTime":1605299399999},{"openTime":1605299400000,"open":16249.81,"high":16271.16,"low":16231.01,"close":16246.08,"volume":6.872766,"closeTime":1605300299999},{"openTime":1605300300000,"open":16248.12,"high":16248.12,"low":16188.13,"close":16217.37,"volume":20.436998,"closeTime":1605301199999},{"openTime":1605301200000,"open":16220,"high":16296.41,"low":16220,"close":16296.41,"volume":9.163562,"closeTime":1605302099999},{"openTime":1605302100000,"open":16292.98,"high":16301.51,"low":16259.25,"close":16263.32,"volume":3.307069,"closeTime":1605302999999},{"openTime":1605303000000,"open":16263.01,"high":16299.99,"low":16261.38,"close":16289.91,"volume":5.244503,"closeTime":1605303899999},{"openTime":1605303900000,"open":16291.92,"high":16305.73,"low":16280,"close":16291.43,"volume":14.626237,"closeTime":1605304799999},{"openTime":1605304800000,"open":16300.24,"high":16363.17,"low":16300.24,"close":16360.25,"volume":15.770795,"closeTime":1605305699999},{"openTime":1605305700000,"open":16364.1,"high":16371.34,"low":16339.91,"close":16358.16,"volume":12.858099,"closeTime":1605306599999},{"openTime":1605306600000,"open":16357.1,"high":16366.1,"low":16333.33,"close":16350.94,"volume":8.709365,"closeTime":1605307499999},{"openTime":1605307500000,"open":16352.44,"high":16360.56,"low":16312.45,"close":16322.29,"volume":7.880736,"closeTime":1605308399999},{"openTime":1605308400000,"open":16327.53,"high":16370.94,"low":16307.59,"close":16365.24,"volume":8.55624,"closeTime":1605309299999},{"openTime":1605309300000,"open":16357.04,"high":16363.42,"low":16295.32,"close":16307.22,"volume":4.989676,"closeTime":1605310199999},{"openTime":1605310200000,"open":16308.48,"high":16332.05,"low":16300.11,"close":16328.39,"volume":2.598147,"closeTime":1605311099999},{"openTime":1605311100000,"open":16328.17,"high":16355.18,"low":16324.78,"close":16339.61,"volume":3.729273,"closeTime":1605311999999},{"openTime":1605312000000,"open":16336.79,"high":16342.5,"low":16244.35,"close":16307.05,"volume":6.575093,"closeTime":1605312899999},{"openTime":1605312900000,"open":16313.74,"high":16325.4,"low":16230.83,"close":16245,"volume":11.504873,"closeTime":1605313799999},{"openTime":1605313800000,"open":16251.26,"high":16300.36,"low":16239.7,"close":16282.96,"volume":10.937015,"closeTime":1605314699999},{"openTime":1605314700000,"open":16291.05,"high":16303.56,"low":16285.9,"close":16300.09,"volume":4.309238,"closeTime":1605315599999},{"openTime":1605315600000,"open":16297.62,"high":16299.61,"low":16214.9,"close":16227.57,"volume":5.807589,"closeTime":1605316499999},{"openTime":1605316500000,"open":16231,"high":16237.81,"low":16216.47,"close":16223.95,"volume":8.973535,"closeTime":1605317399999},{"openTime":1605317400000,"open":16219.97,"high":16243.94,"low":16215.48,"close":16230.75,"volume":6.459514,"closeTime":1605318299999},{"openTime":1605318300000,"open":16229.63,"high":16236.01,"low":16197.79,"close":16208.01,"volume":10.387996,"closeTime":1605319199999},{"openTime":1605319200000,"open":16206.65,"high":16233.38,"low":16180,"close":16184.34,"volume":7.632472,"closeTime":1605320099999},{"openTime":1605320100000,"open":16189.33,"high":16225.54,"low":16173.52,"close":16218.8,"volume":4.299734,"closeTime":1605320999999},{"openTime":1605321000000,"open":16218.93,"high":16248.18,"low":16210.33,"close":16210.33,"volume":2.982627,"closeTime":1605321899999},{"openTime":1605321900000,"open":16209.22,"high":16209.22,"low":16164.66,"close":16175.7,"volume":7.795222,"closeTime":1605322799999},{"openTime":1605322800000,"open":16183.73,"high":16203.9,"low":16164.96,"close":16173.87,"volume":9.156207,"closeTime":1605323699999},{"openTime":1605323700000,"open":16180.2,"high":16212.7,"low":16171.22,"close":16199.8,"volume":5.534857,"closeTime":1605324599999},{"openTime":1605324600000,"open":16193.94,"high":16193.94,"low":16156.94,"close":16178,"volume":4.189412,"closeTime":1605325499999},{"openTime":1605325500000,"open":16181,"high":16206.12,"low":16155.67,"close":16199.05,"volume":3.636683,"closeTime":1605326399999},{"openTime":1605326400000,"open":16205.9,"high":16205.9,"low":16136.98,"close":16148,"volume":8.477884,"closeTime":1605327299999},{"openTime":1605327300000,"open":16148.05,"high":16162.15,"low":16116.79,"close":16162.15,"volume":5.524513,"closeTime":1605328199999},{"openTime":1605328200000,"open":16164.72,"high":16171.85,"low":16124.86,"close":16127.98,"volume":3.236215,"closeTime":1605329099999},{"openTime":1605329100000,"open":16129.39,"high":16157.65,"low":16113.85,"close":16151.36,"volume":2.164188,"closeTime":1605329999999},{"openTime":1605330000000,"open":16141.88,"high":16144.52,"low":16086.95,"close":16102.3,"volume":24.720755,"closeTime":1605330899999},{"openTime":1605330900000,"open":16113.74,"high":16118.05,"low":16072.13,"close":16102.34,"volume":14.074921,"closeTime":1605331799999},{"openTime":1605331800000,"open":16100.22,"high":16128.27,"low":16096.5,"close":16126,"volume":5.246374,"closeTime":1605332699999},{"openTime":1605332700000,"open":16122.05,"high":16184.02,"low":16122.05,"close":16183.4,"volume":4.429953,"closeTime":1605333599999},{"openTime":1605333600000,"open":16170.99,"high":16213.22,"low":16170.99,"close":16209.82,"volume":5.71834,"closeTime":1605334499999},{"openTime":1605334500000,"open":16210.39,"high":16218,"low":16188.05,"close":16188.05,"volume":6.940759,"closeTime":1605335399999},{"openTime":1605335400000,"open":16187.56,"high":16187.56,"low":16152.08,"close":16167.64,"volume":2.904963,"closeTime":1605336299999},{"openTime":1605336300000,"open":16172.31,"high":16199.91,"low":16169.8,"close":16179.09,"volume":2.390135,"closeTime":1605337199999},{"openTime":1605337200000,"open":16180,"high":16191.24,"low":16111.11,"close":16111.11,"volume":7.64413,"closeTime":1605338099999},{"openTime":1605338100000,"open":16108.92,"high":16117.2,"low":16050.99,"close":16057.51,"volume":19.812208,"closeTime":1605338999999},{"openTime":1605339000000,"open":16059.93,"high":16102.9,"low":16059.93,"close":16082.03,"volume":5.769653,"closeTime":1605339899999},{"openTime":1605339900000,"open":16081.04,"high":16112.13,"low":16035.21,"close":16108.1,"volume":9.916034,"closeTime":1605340799999},{"openTime":1605340800000,"open":16095.44,"high":16138.78,"low":16035.55,"close":16035.55,"volume":3.676738,"closeTime":1605341699999},{"openTime":1605341700000,"open":16050.55,"high":16052.22,"low":15872,"close":15899.55,"volume":60.340052,"closeTime":1605342599999},{"openTime":1605342600000,"open":15888.88,"high":15949.33,"low":15838.61,"close":15928.45,"volume":14.67091,"closeTime":1605343499999},{"openTime":1605343500000,"open":15926.28,"high":15980,"low":15921.15,"close":15978.32,"volume":8.884149,"closeTime":1605344399999},{"openTime":1605344400000,"open":15973.26,"high":15973.26,"low":15870.82,"close":15911.11,"volume":18.978148,"closeTime":1605345299999},{"openTime":1605345300000,"open":15912.3,"high":15950.66,"low":15890.18,"close":15893.38,"volume":10.682147,"closeTime":1605346199999},{"openTime":1605346200000,"open":15906.01,"high":15906.01,"low":15792.62,"close":15872.76,"volume":22.735116,"closeTime":1605347099999},{"openTime":1605347100000,"open":15871.06,"high":15891.1,"low":15775.17,"close":15802.37,"volume":16.796979,"closeTime":1605347999999},{"openTime":1605348000000,"open":15802.37,"high":15857.39,"low":15760.46,"close":15835.92,"volume":15.355569,"closeTime":1605348899999},{"openTime":1605348900000,"open":15847.01,"high":15934.63,"low":15847.01,"close":15932.13,"volume":12.021799,"closeTime":1605349799999},{"openTime":1605349800000,"open":15933,"high":15982.99,"low":15862.88,"close":15868.93,"volume":18.605362,"closeTime":1605350699999},{"openTime":1605350700000,"open":15868.56,"high":15896.21,"low":15841.91,"close":15860.48,"volume":6.78797,"closeTime":1605351599999},{"openTime":1605351600000,"open":15858.32,"high":15913.03,"low":15831.75,"close":15909.23,"volume":9.561647,"closeTime":1605352499999},{"openTime":1605352500000,"open":15905.62,"high":15933.46,"low":15885,"close":15920.07,"volume":5.379437,"closeTime":1605353399999},{"openTime":1605353400000,"open":15920.06,"high":15933.67,"low":15896.9,"close":15923.19,"volume":9.920602,"closeTime":1605354299999},{"openTime":1605354300000,"open":15919.99,"high":15944.43,"low":15900.4,"close":15935.45,"volume":18.063699,"closeTime":1605355199999},{"openTime":1605355200000,"open":15935.45,"high":15942.93,"low":15867.97,"close":15886.98,"volume":37.003565,"closeTime":1605356099999},{"openTime":1605356100000,"open":15889.48,"high":15921.1,"low":15844.8,"close":15859.61,"volume":13.808641,"closeTime":1605356999999},{"openTime":1605357000000,"open":15871.63,"high":15911.96,"low":15846.62,"close":15902.56,"volume":17.366839,"closeTime":1605357899999},{"openTime":1605357900000,"open":15895.4,"high":15928,"low":15892.85,"close":15919.03,"volume":6.096321,"closeTime":1605358799999},{"openTime":1605358800000,"open":15917.05,"high":15917.05,"low":15868.1,"close":15885,"volume":8.462492,"closeTime":1605359699999},{"openTime":1605359700000,"open":15889.24,"high":15943.54,"low":15889.24,"close":15942.49,"volume":12.439027,"closeTime":1605360599999},{"openTime":1605360600000,"open":15942.75,"high":15953.38,"low":15923.11,"close":15933.49,"volume":3.514392,"closeTime":1605361499999},{"openTime":1605361500000,"open":15928.19,"high":15942.01,"low":15903.85,"close":15942.01,"volume":9.833417,"closeTime":1605362399999},{"openTime":1605362400000,"open":15942.49,"high":16013.34,"low":15939.31,"close":15994.5,"volume":10.861231,"closeTime":1605363299999},{"openTime":1605363300000,"open":16002.63,"high":16043.96,"low":15984.94,"close":16032.53,"volume":12.8906,"closeTime":1605364199999},{"openTime":1605364200000,"open":16037.34,"high":16061.52,"low":16031.67,"close":16031.94,"volume":8.093275,"closeTime":1605365099999},{"openTime":1605365100000,"open":16033,"high":16047.68,"low":16004.65,"close":16025.22,"volume":5.562852,"closeTime":1605365999999},{"openTime":1605366000000,"open":16031.04,"high":16044.24,"low":15985.78,"close":15987.83,"volume":6.066298,"closeTime":1605366899999},{"openTime":1605366900000,"open":15988.27,"high":16042.99,"low":15985.6,"close":16004.35,"volume":14.152565,"closeTime":1605367799999},{"openTime":1605367800000,"open":16011.4,"high":16011.47,"low":15955.4,"close":15985,"volume":19.285745,"closeTime":1605368699999},{"openTime":1605368700000,"open":15985,"high":15985,"low":15946.1,"close":15962.54,"volume":6.029838,"closeTime":1605369599999},{"openTime":1605369600000,"open":15966.77,"high":16020.76,"low":15938.89,"close":16020.76,"volume":3.632607,"closeTime":1605370499999},{"openTime":1605370500000,"open":16014.82,"high":16035.71,"low":16003.53,"close":16008.93,"volume":4.08048,"closeTime":1605371399999},{"openTime":1605371400000,"open":16007.59,"high":16010.96,"low":15945.54,"close":15961,"volume":7.718192,"closeTime":1605372299999},{"openTime":1605372300000,"open":15962.14,"high":15962.14,"low":15834.39,"close":15866.85,"volume":20.573135,"closeTime":1605373199999},{"openTime":1605373200000,"open":15859.17,"high":15890.36,"low":15778.89,"close":15809.64,"volume":18.659579,"closeTime":1605374099999},{"openTime":1605374100000,"open":15797.09,"high":15888.88,"low":15717.98,"close":15879.85,"volume":31.06384,"closeTime":1605374999999},{"openTime":1605375000000,"open":15889.28,"high":15931.72,"low":15873.75,"close":15907.13,"volume":11.497526,"closeTime":1605375899999},{"openTime":1605375900000,"open":15908.85,"high":15929.79,"low":15879.54,"close":15919.49,"volume":7.361886,"closeTime":1605376799999},{"openTime":1605376800000,"open":15928.5,"high":15964.19,"low":15908.12,"close":15924.08,"volume":18.039563,"closeTime":1605377699999},{"openTime":1605377700000,"open":15924.41,"high":15936.7,"low":15884.95,"close":15931.07,"volume":21.756411,"closeTime":1605378599999},{"openTime":1605378600000,"open":15930.95,"high":15944.53,"low":15905.28,"close":15942.21,"volume":6.230139,"closeTime":1605379499999},{"openTime":1605379500000,"open":15935.88,"high":15942.42,"low":15901.24,"close":15919.08,"volume":12.098143,"closeTime":1605380399999},{"openTime":1605380400000,"open":15904.11,"high":15932.13,"low":15890.6,"close":15932.13,"volume":2.442571,"closeTime":1605381299999},{"openTime":1605381300000,"open":15929.88,"high":15932.13,"low":15876.61,"close":15901.95,"volume":3.421309,"closeTime":1605382199999},{"openTime":1605382200000,"open":15895.54,"high":15908.41,"low":15845.79,"close":15871.14,"volume":15.43486,"closeTime":1605383099999},{"openTime":1605383100000,"open":15870.09,"high":15908.66,"low":15861.32,"close":15898.78,"volume":4.418956,"closeTime":1605383999999},{"openTime":1605384000000,"open":15890.2,"high":15911.43,"low":15863.46,"close":15910,"volume":3.964594,"closeTime":1605384899999},{"openTime":1605384900000,"open":15910,"high":15938.75,"low":15908.76,"close":15922.93,"volume":3.507835,"closeTime":1605385799999},{"openTime":1605385800000,"open":15933.21,"high":16002.97,"low":15932.02,"close":15996.57,"volume":8.003869,"closeTime":1605386699999},{"openTime":1605386700000,"open":15997.32,"high":16014.9,"low":15994.85,"close":16003.85,"volume":14.191191,"closeTime":1605387599999},{"openTime":1605387600000,"open":16002.14,"high":16019.48,"low":15992.81,"close":16019.48,"volume":6.012382,"closeTime":1605388499999},{"openTime":1605388500000,"open":16026.94,"high":16040.01,"low":16000.08,"close":16004.44,"volume":3.126721,"closeTime":1605389399999},{"openTime":1605389400000,"open":16003.77,"high":16048.32,"low":16003.77,"close":16011.74,"volume":8.659012,"closeTime":1605390299999},{"openTime":1605390300000,"open":16013.5,"high":16033.45,"low":15990.94,"close":16007.17,"volume":12.559141,"closeTime":1605391199999},{"openTime":1605391200000,"open":16005.49,"high":16052.01,"low":16005.49,"close":16022.91,"volume":4.637692,"closeTime":1605392099999},{"openTime":1605392100000,"open":16023.13,"high":16047.31,"low":16020.25,"close":16022.23,"volume":5.674085,"closeTime":1605392999999},{"openTime":1605393000000,"open":16018.42,"high":16024.63,"low":15983.82,"close":16006.42,"volume":5.179927,"closeTime":1605393899999},{"openTime":1605393900000,"open":16006.93,"high":16047.31,"low":16006.49,"close":16047.31,"volume":4.89752,"closeTime":1605394799999},{"openTime":1605394800000,"open":16050.28,"high":16137,"low":16045.78,"close":16128.71,"volume":7.867697,"closeTime":1605395699999},{"openTime":1605395700000,"open":16134.73,"high":16156.39,"low":16095.51,"close":16103.33,"volume":9.568492,"closeTime":1605396599999},{"openTime":1605396600000,"open":16099.17,"high":16122.7,"low":16070.28,"close":16116.29,"volume":7.727617,"closeTime":1605397499999},{"openTime":1605397500000,"open":16118.38,"high":16125.56,"low":16077.58,"close":16077.58,"volume":3.964893,"closeTime":1605398399999},{"openTime":1605398400000,"open":16084.16,"high":16115.45,"low":16074.07,"close":16085.62,"volume":3.135095,"closeTime":1605399299999},{"openTime":1605399300000,"open":16091.61,"high":16101.48,"low":16078.09,"close":16086.09,"volume":5.341055,"closeTime":1605400199999},{"openTime":1605400200000,"open":16089.25,"high":16089.43,"low":16055.06,"close":16058.24,"volume":4.503016,"closeTime":1605401099999},{"openTime":1605401100000,"open":16058,"high":16077.69,"low":16050,"close":16055.77,"volume":12.376858,"closeTime":1605401999999},{"openTime":1605402000000,"open":16057.88,"high":16091.24,"low":15941.52,"close":15958.09,"volume":21.00595,"closeTime":1605402899999},{"openTime":1605402900000,"open":15959.78,"high":15994.45,"low":15959.78,"close":15994.45,"volume":5.068529,"closeTime":1605403799999},{"openTime":1605403800000,"open":16000,"high":16020.51,"low":15997.26,"close":16012.41,"volume":4.653173,"closeTime":1605404699999},{"openTime":1605404700000,"open":16010.21,"high":16015.06,"low":15969.37,"close":15993.54,"volume":2.800688,"closeTime":1605405599999},{"openTime":1605405600000,"open":15998.79,"high":16025.43,"low":15945.13,"close":16013.92,"volume":3.215633,"closeTime":1605406499999},{"openTime":1605406500000,"open":16026.68,"high":16043.63,"low":16006.85,"close":16006.85,"volume":1.296658,"closeTime":1605407399999},{"openTime":1605407400000,"open":16011.11,"high":16011.11,"low":15963.97,"close":15990.58,"volume":2.751995,"closeTime":1605408299999},{"openTime":1605408300000,"open":15991.8,"high":16008.53,"low":15983.94,"close":15993.61,"volume":7.284331,"closeTime":1605409199999},{"openTime":1605409200000,"open":15995.24,"high":16001.1,"low":15911.48,"close":15917.88,"volume":25.553494,"closeTime":1605410099999},{"openTime":1605410100000,"open":15921.09,"high":15934.8,"low":15882.6,"close":15925.18,"volume":18.477676,"closeTime":1605410999999},{"openTime":1605411000000,"open":15923.01,"high":15941.39,"low":15884.22,"close":15941.39,"volume":4.795405,"closeTime":1605411899999},{"openTime":1605411900000,"open":15938.19,"high":15942.72,"low":15913.4,"close":15942.72,"volume":3.33219,"closeTime":1605412799999},{"openTime":1605412800000,"open":15943.7,"high":15943.7,"low":15898.62,"close":15924.28,"volume":4.3832,"closeTime":1605413699999},{"openTime":1605413700000,"open":15932.92,"high":15969.88,"low":15932.92,"close":15964.6,"volume":2.851354,"closeTime":1605414599999},{"openTime":1605414600000,"open":15965.11,"high":15966.11,"low":15919.19,"close":15936.28,"volume":8.4376,"closeTime":1605415499999},{"openTime":1605415500000,"open":15939.24,"high":15945.98,"low":15924.13,"close":15945.98,"volume":3.629564,"closeTime":1605416399999},{"openTime":1605416400000,"open":15948.15,"high":15972.75,"low":15948.15,"close":15959.6,"volume":2.909354,"closeTime":1605417299999},{"openTime":1605417300000,"open":15964.99,"high":16009.4,"low":15964.99,"close":16001.15,"volume":4.327977,"closeTime":1605418199999},{"openTime":1605418200000,"open":16006.71,"high":16025.76,"low":15998.79,"close":16022.51,"volume":1.992747,"closeTime":1605419099999},{"openTime":1605419100000,"open":16026.1,"high":16031.17,"low":16010,"close":16031.17,"volume":2.6356,"closeTime":1605419999999},{"openTime":1605420000000,"open":16033.52,"high":16037.03,"low":16011.29,"close":16015.75,"volume":2.661066,"closeTime":1605420899999},{"openTime":1605420900000,"open":16014.15,"high":16051.9,"low":16011,"close":16051.9,"volume":4.354798,"closeTime":1605421799999},{"openTime":1605421800000,"open":16050.27,"high":16077.01,"low":16043.45,"close":16065.95,"volume":3.533428,"closeTime":1605422699999},{"openTime":1605422700000,"open":16067.99,"high":16090.98,"low":16067.99,"close":16074.15,"volume":3.81845,"closeTime":1605423599999},{"openTime":1605423600000,"open":16065.54,"high":16109.34,"low":16065.54,"close":16084.72,"volume":3.335737,"closeTime":1605424499999},{"openTime":1605424500000,"open":16071.2,"high":16071.2,"low":16035.71,"close":16042.35,"volume":3.430634,"closeTime":1605425399999},{"openTime":1605425400000,"open":16042.35,"high":16046.88,"low":16018.02,"close":16027.2,"volume":4.268298,"closeTime":1605426299999},{"openTime":1605426300000,"open":16028.37,"high":16047.21,"low":16027.45,"close":16039.75,"volume":6.066984,"closeTime":1605427199999},{"openTime":1605427200000,"open":16048.43,"high":16092.57,"low":16048.43,"close":16092.57,"volume":7.29403,"closeTime":1605428099999},{"openTime":1605428100000,"open":16092.57,"high":16147,"low":16088.81,"close":16133.76,"volume":7.259675,"closeTime":1605428999999},{"openTime":1605429000000,"open":16144.91,"high":16167.51,"low":16095.21,"close":16095.24,"volume":3.157446,"closeTime":1605429899999},{"openTime":1605429900000,"open":16102.41,"high":16136.79,"low":16102.41,"close":16134,"volume":6.485782,"closeTime":1605430799999},{"openTime":1605430800000,"open":16138.76,"high":16138.76,"low":16080.31,"close":16111.05,"volume":5.362329,"closeTime":1605431699999},{"openTime":1605431700000,"open":16112.05,"high":16119.53,"low":16092.53,"close":16101.66,"volume":5.971506,"closeTime":1605432599999},{"openTime":1605432600000,"open":16101.66,"high":16101.66,"low":16046.13,"close":16055.18,"volume":15.027427,"closeTime":1605433499999},{"openTime":1605433500000,"open":16055.98,"high":16086.22,"low":16055.98,"close":16081.38,"volume":14.066455,"closeTime":1605434399999},{"openTime":1605434400000,"open":16080.99,"high":16105.3,"low":16016.39,"close":16039.18,"volume":15.459293,"closeTime":1605435299999},{"openTime":1605435300000,"open":16043.52,"high":16043.52,"low":15984.19,"close":15990.61,"volume":10.621701,"closeTime":1605436199999},{"openTime":1605436200000,"open":15998.39,"high":16028.85,"low":15978.86,"close":16028.85,"volume":4.63971,"closeTime":1605437099999},{"openTime":1605437100000,"open":16022.17,"high":16033.2,"low":16001.38,"close":16001.38,"volume":2.869704,"closeTime":1605437999999},{"openTime":1605438000000,"open":16005.13,"high":16024.53,"low":15986.82,"close":16010.4,"volume":2.71119,"closeTime":1605438899999},{"openTime":1605438900000,"open":16005.99,"high":16072.64,"low":15954,"close":16060.79,"volume":7.924019,"closeTime":1605439799999},{"openTime":1605439800000,"open":16068.24,"high":16106.6,"low":16058.75,"close":16058.75,"volume":11.455691,"closeTime":1605440699999},{"openTime":1605440700000,"open":16068.22,"high":16075.88,"low":15960.73,"close":15975.78,"volume":13.379961,"closeTime":1605441599999},{"openTime":1605441600000,"open":15964.94,"high":16015,"low":15944.24,"close":15993.78,"volume":8.406782,"closeTime":1605442499999},{"openTime":1605442500000,"open":15996.41,"high":16076.06,"low":15995.24,"close":16052.67,"volume":19.486593,"closeTime":1605443399999},{"openTime":1605443400000,"open":16045.51,"high":16076.91,"low":16000.51,"close":16000.51,"volume":3.090518,"closeTime":1605444299999},{"openTime":1605444300000,"open":16003.08,"high":16026.23,"low":15988.94,"close":16000.7,"volume":4.219423,"closeTime":1605445199999},{"openTime":1605445200000,"open":16001.97,"high":16016.8,"low":15973.03,"close":15993.04,"volume":2.628913,"closeTime":1605446099999},{"openTime":1605446100000,"open":15993.3,"high":16064.01,"low":15993.3,"close":16046.6,"volume":3.687426,"closeTime":1605446999999},{"openTime":1605447000000,"open":16051.81,"high":16095.61,"low":16029.87,"close":16074.16,"volume":1.66454,"closeTime":1605447899999},{"openTime":1605447900000,"open":16076.74,"high":16086.89,"low":16058.55,"close":16063.32,"volume":7.930714,"closeTime":1605448799999},{"openTime":1605448800000,"open":16063.4,"high":16066.77,"low":16044.55,"close":16063.33,"volume":6.463571,"closeTime":1605449699999},{"openTime":1605449700000,"open":16060.22,"high":16117.38,"low":16043.35,"close":16102.15,"volume":4.112844,"closeTime":1605450599999},{"openTime":1605450600000,"open":16082.74,"high":16095.67,"low":16068.75,"close":16071.17,"volume":6.228667,"closeTime":1605451499999},{"openTime":1605451500000,"open":16080.62,"high":16096.23,"low":16037.03,"close":16059.41,"volume":4.826728,"closeTime":1605452399999},{"openTime":1605452400000,"open":16061.3,"high":16083.3,"low":16059.51,"close":16072.99,"volume":3.181937,"closeTime":1605453299999},{"openTime":1605453300000,"open":16071.32,"high":16073,"low":16036.64,"close":16053.92,"volume":64.964655,"closeTime":1605454199999},{"openTime":1605454200000,"open":16044.09,"high":16053.48,"low":16008.04,"close":16034.39,"volume":5.870351,"closeTime":1605455099999},{"openTime":1605455100000,"open":16025.16,"high":16043.03,"low":16016.35,"close":16043.03,"volume":3.027345,"closeTime":1605455999999},{"openTime":1605456000000,"open":16042.56,"high":16074.06,"low":15972.34,"close":16004.23,"volume":20.263679,"closeTime":1605456899999},{"openTime":1605456900000,"open":15992.61,"high":16007.22,"low":15973.28,"close":15985.86,"volume":3.933736,"closeTime":1605457799999},{"openTime":1605457800000,"open":15983.45,"high":16015.64,"low":15983.01,"close":16001.19,"volume":5.960967,"closeTime":1605458699999},{"openTime":1605458700000,"open":16006.04,"high":16018.31,"low":15988.93,"close":16018.31,"volume":1.655634,"closeTime":1605459599999},{"openTime":1605459600000,"open":16014.47,"high":16027.02,"low":15979.37,"close":16010.51,"volume":11.444068,"closeTime":1605460499999},{"openTime":1605460500000,"open":16010.51,"high":16016.25,"low":15987.39,"close":15995.36,"volume":1.955001,"closeTime":1605461399999},{"openTime":1605461400000,"open":15986.44,"high":15986.44,"low":15900,"close":15952.04,"volume":13.27996,"closeTime":1605462299999},{"openTime":1605462300000,"open":15946.87,"high":15946.87,"low":15879.82,"close":15906.97,"volume":13.194848,"closeTime":1605463199999},{"openTime":1605463200000,"open":15888.88,"high":15934.82,"low":15862.95,"close":15904.19,"volume":24.285852,"closeTime":1605464099999},{"openTime":1605464100000,"open":15900.32,"high":15953.25,"low":15900.32,"close":15940.53,"volume":9.104727,"closeTime":1605464999999},{"openTime":1605465000000,"open":15932.97,"high":15940.53,"low":15894.67,"close":15926.13,"volume":30.484964,"closeTime":1605465899999},{"openTime":1605465900000,"open":15926.13,"high":15926.13,"low":15907,"close":15919.97,"volume":2.108946,"closeTime":1605466799999},{"openTime":1605466800000,"open":15898.75,"high":15903.68,"low":15876.57,"close":15896.7,"volume":6.068944,"closeTime":1605467699999},{"openTime":1605467700000,"open":15898.59,"high":15950.58,"low":15898.59,"close":15928.1,"volume":4.482439,"closeTime":1605468599999},{"openTime":1605468600000,"open":15922.91,"high":15923.89,"low":15902.42,"close":15915.41,"volume":2.178227,"closeTime":1605469499999},{"openTime":1605469500000,"open":15907.69,"high":15907.69,"low":15868.53,"close":15874.86,"volume":7.411631,"closeTime":1605470399999},{"openTime":1605470400000,"open":15871.38,"high":15904.84,"low":15865.49,"close":15903.01,"volume":1.867065,"closeTime":1605471299999},{"openTime":1605471300000,"open":15886.07,"high":15888.75,"low":15829.85,"close":15830.85,"volume":19.097958,"closeTime":1605472199999},{"openTime":1605472200000,"open":15829,"high":15861.85,"low":15821.17,"close":15859.4,"volume":10.285248,"closeTime":1605473099999},{"openTime":1605473100000,"open":15860.52,"high":15883.09,"low":15858.05,"close":15860.88,"volume":8.250675,"closeTime":1605473999999},{"openTime":1605474000000,"open":15851.04,"high":15901.2,"low":15838.26,"close":15885,"volume":11.706076,"closeTime":1605474899999},{"openTime":1605474900000,"open":15890.82,"high":15916.7,"low":15885.64,"close":15890.36,"volume":1.835175,"closeTime":1605475799999},{"openTime":1605475800000,"open":15892.18,"high":15905.02,"low":15867.63,"close":15869.07,"volume":4.179388,"closeTime":1605476699999},{"openTime":1605476700000,"open":15868.04,"high":15885.05,"low":15851.87,"close":15855.48,"volume":7.476024,"closeTime":1605477599999},{"openTime":1605477600000,"open":15856.89,"high":15862.33,"low":15785.31,"close":15810.55,"volume":18.02163,"closeTime":1605478499999},{"openTime":1605478500000,"open":15810.55,"high":15846.14,"low":15799.92,"close":15846.13,"volume":20.164221,"closeTime":1605479399999},{"openTime":1605479400000,"open":15846.22,"high":15925.24,"low":15841.63,"close":15914.35,"volume":6.308608,"closeTime":1605480299999},{"openTime":1605480300000,"open":15914.52,"high":15972.75,"low":15912.45,"close":15939.81,"volume":8.271729,"closeTime":1605481199999},{"openTime":1605481200000,"open":15945.49,"high":15996.18,"low":15941.24,"close":15970.87,"volume":6.247951,"closeTime":1605482099999},{"openTime":1605482100000,"open":15978.71,"high":16020.4,"low":15964.02,"close":15993.26,"volume":5.824652,"closeTime":1605482999999},{"openTime":1605483000000,"open":16000,"high":16016.46,"low":15979.59,"close":16005.99,"volume":20.660027,"closeTime":1605483899999},{"openTime":1605483900000,"open":15993.49,"high":15993.49,"low":15962.96,"close":15962.96,"volume":3.266943,"closeTime":1605484799999},{"openTime":1605484800000,"open":15971.77,"high":15975,"low":15912.16,"close":15928.21,"volume":13.475148,"closeTime":1605485699999},{"openTime":1605485700000,"open":15933.21,"high":15933.21,"low":15887.81,"close":15907.44,"volume":8.652656,"closeTime":1605486599999},{"openTime":1605486600000,"open":15905.46,"high":15975,"low":15881.83,"close":15973.02,"volume":5.313277,"closeTime":1605487499999},{"openTime":1605487500000,"open":15971.94,"high":15990,"low":15962,"close":15987.2,"volume":6.169296,"closeTime":1605488399999},{"openTime":1605488400000,"open":15983.73,"high":16049.61,"low":15977.55,"close":16006.66,"volume":18.544923,"closeTime":1605489299999},{"openTime":1605489300000,"open":16008.85,"high":16021.49,"low":15992.97,"close":15992.97,"volume":13.358489,"closeTime":1605490199999},{"openTime":1605490200000,"open":15991.6,"high":16016.15,"low":15979.59,"close":15992.29,"volume":7.669749,"closeTime":1605491099999},{"openTime":1605491100000,"open":15990.1,"high":15990.1,"low":15950.95,"close":15960.91,"volume":2.191053,"closeTime":1605491999999},{"openTime":1605492000000,"open":15964.06,"high":16011.89,"low":15964.06,"close":15980.39,"volume":18.223779,"closeTime":1605492899999},{"openTime":1605492900000,"open":15981.77,"high":16020.4,"low":15964.29,"close":15965.82,"volume":16.651505,"closeTime":1605493799999},{"openTime":1605493800000,"open":15973.05,"high":15977.38,"low":15951.8,"close":15975.06,"volume":14.840825,"closeTime":1605494699999},{"openTime":1605494700000,"open":15976.87,"high":15976.87,"low":15937.85,"close":15947.66,"volume":15.440654,"closeTime":1605495599999},{"openTime":1605495600000,"open":15946.46,"high":15962.58,"low":15944.68,"close":15953.22,"volume":6.441287,"closeTime":1605496499999},{"openTime":1605496500000,"open":15955.31,"high":15990.57,"low":15955.31,"close":15985.28,"volume":2.541656,"closeTime":1605497399999},{"openTime":1605497400000,"open":15989.36,"high":16043.38,"low":15989.36,"close":16029.9,"volume":3.877716,"closeTime":1605498299999},{"openTime":1605498300000,"open":16032.34,"high":16057.68,"low":16018.99,"close":16018.99,"volume":3.813676,"closeTime":1605499199999},{"openTime":1605499200000,"open":16021.51,"high":16029.98,"low":15993.38,"close":15995.22,"volume":1.96155,"closeTime":1605500099999},{"openTime":1605500100000,"open":16008.73,"high":16047.52,"low":16008.73,"close":16027.96,"volume":6.133006,"closeTime":1605500999999},{"openTime":1605501000000,"open":16039.96,"high":16042,"low":16005.03,"close":16007.04,"volume":4.325025,"closeTime":1605501899999},{"openTime":1605501900000,"open":16024.38,"high":16042.2,"low":15996.89,"close":16038.46,"volume":10.640446,"closeTime":1605502799999},{"openTime":1605502800000,"open":16049.93,"high":16100,"low":16047.12,"close":16098.1,"volume":3.143548,"closeTime":1605503699999},{"openTime":1605503700000,"open":16093.57,"high":16150.71,"low":16093.57,"close":16131.13,"volume":14.571277,"closeTime":1605504599999},{"openTime":1605504600000,"open":16144.69,"high":16152.26,"low":16108.78,"close":16112.25,"volume":12.353448,"closeTime":1605505499999},{"openTime":1605505500000,"open":16103.34,"high":16136.19,"low":16098.94,"close":16115.99,"volume":12.899997,"closeTime":1605506399999},{"openTime":1605506400000,"open":16122.05,"high":16247,"low":16122.04,"close":16224.94,"volume":50.015365,"closeTime":1605507299999},{"openTime":1605507300000,"open":16225.4,"high":16238.34,"low":16199.98,"close":16218.39,"volume":21.841165,"closeTime":1605508199999},{"openTime":1605508200000,"open":16214.24,"high":16259.47,"low":16196.43,"close":16203.05,"volume":7.873893,"closeTime":1605509099999},{"openTime":1605509100000,"open":16204.01,"high":16262.86,"low":16199.15,"close":16249.42,"volume":8.143383,"closeTime":1605509999999},{"openTime":1605510000000,"open":16263.77,"high":16277.98,"low":16218.07,"close":16276.83,"volume":16.513542,"closeTime":1605510899999},{"openTime":1605510900000,"open":16278,"high":16300.22,"low":16243.79,"close":16243.79,"volume":5.835618,"closeTime":1605511799999},{"openTime":1605511800000,"open":16243.79,"high":16273.96,"low":16229.96,"close":16250.76,"volume":12.207475,"closeTime":1605512699999},{"openTime":1605512700000,"open":16246.22,"high":16264.35,"low":16237.03,"close":16250,"volume":4.352978,"closeTime":1605513599999},{"openTime":1605513600000,"open":16273.39,"high":16278.14,"low":16223.89,"close":16266.67,"volume":5.776437,"closeTime":1605514499999},{"openTime":1605514500000,"open":16268,"high":16280.88,"low":16252.62,"close":16257.44,"volume":3.80674,"closeTime":1605515399999},{"openTime":1605515400000,"open":16251.07,"high":16262.49,"low":16231.5,"close":16259.43,"volume":2.970327,"closeTime":1605516299999},{"openTime":1605516300000,"open":16265.13,"high":16270.43,"low":16221.33,"close":16227.79,"volume":4.599799,"closeTime":1605517199999},{"openTime":1605517200000,"open":16236.73,"high":16246.01,"low":16211.17,"close":16218.9,"volume":3.431678,"closeTime":1605518099999},{"openTime":1605518100000,"open":16217,"high":16224.59,"low":16193.95,"close":16205.52,"volume":11.105505,"closeTime":1605518999999},{"openTime":1605519000000,"open":16205.76,"high":16215.49,"low":16180.28,"close":16205.41,"volume":9.036415,"closeTime":1605519899999},{"openTime":1605519900000,"open":16210.89,"high":16238.03,"low":16187.1,"close":16238.03,"volume":9.571323,"closeTime":1605520799999},{"openTime":1605520800000,"open":16245.78,"high":16245.78,"low":16225.28,"close":16233.92,"volume":11.896176,"closeTime":1605521699999},{"openTime":1605521700000,"open":16234.8,"high":16342.99,"low":16234.8,"close":16342.42,"volume":15.600275,"closeTime":1605522599999},{"openTime":1605522600000,"open":16346.63,"high":16360.08,"low":16298.3,"close":16306.34,"volume":5.358932,"closeTime":1605523499999},{"openTime":1605523500000,"open":16319.79,"high":16397.64,"low":16296.29,"close":16392.93,"volume":13.43414,"closeTime":1605524399999},{"openTime":1605524400000,"open":16396.88,"high":16396.88,"low":16340.63,"close":16347.34,"volume":6.9947,"closeTime":1605525299999},{"openTime":1605525300000,"open":16350.96,"high":16387.75,"low":16345.39,"close":16384.7,"volume":4.524131,"closeTime":1605526199999},{"openTime":1605526200000,"open":16371.47,"high":16371.77,"low":16321.72,"close":16330,"volume":7.213022,"closeTime":1605527099999},{"openTime":1605527100000,"open":16330.22,"high":16351.46,"low":16245.51,"close":16245.51,"volume":16.907541,"closeTime":1605527999999},{"openTime":1605528000000,"open":16244.13,"high":16310.51,"low":16244.13,"close":16273.47,"volume":9.383892,"closeTime":1605528899999},{"openTime":1605528900000,"open":16276.7,"high":16309.33,"low":16273.05,"close":16303.03,"volume":11.553585,"closeTime":1605529799999},{"openTime":1605529800000,"open":16305.73,"high":16317.81,"low":16274.77,"close":16280.96,"volume":5.735825,"closeTime":1605530699999},{"openTime":1605530700000,"open":16284.65,"high":16321.61,"low":16267.53,"close":16315.39,"volume":9.030546,"closeTime":1605531599999},{"openTime":1605531600000,"open":16315.9,"high":16345.12,"low":16315.01,"close":16318.27,"volume":7.54684,"closeTime":1605532499999},{"openTime":1605532500000,"open":16321.92,"high":16340.02,"low":16303.75,"close":16307.25,"volume":2.43609,"closeTime":1605533399999},{"openTime":1605533400000,"open":16308.1,"high":16350,"low":16304.6,"close":16341.82,"volume":16.637102,"closeTime":1605534299999},{"openTime":1605534300000,"open":16343.46,"high":16380,"low":16310.66,"close":16325.85,"volume":20.514206,"closeTime":1605535199999},{"openTime":1605535200000,"open":16334.21,"high":16425,"low":16334.21,"close":16421.72,"volume":28.95289,"closeTime":1605536099999},{"openTime":1605536100000,"open":16425,"high":16425,"low":16387.11,"close":16415.61,"volume":6.215362,"closeTime":1605536999999},{"openTime":1605537000000,"open":16412.84,"high":16449.99,"low":16351.51,"close":16443.93,"volume":24.343143,"closeTime":1605537899999},{"openTime":1605537900000,"open":16447.33,"high":16447.33,"low":16386.89,"close":16404.1,"volume":9.992852,"closeTime":1605538799999},{"openTime":1605538800000,"open":16412.53,"high":16436.1,"low":16378.88,"close":16387.4,"volume":19.195131,"closeTime":1605539699999},{"openTime":1605539700000,"open":16391.13,"high":16410.51,"low":16348.68,"close":16405,"volume":15.055821,"closeTime":1605540599999},{"openTime":1605540600000,"open":16405.05,"high":16476.65,"low":16404.05,"close":16438.83,"volume":56.120179,"closeTime":1605541499999},{"openTime":1605541500000,"open":16445.64,"high":16457.66,"low":16401.78,"close":16456.84,"volume":12.092005,"closeTime":1605542399999},{"openTime":1605542400000,"open":16459.3,"high":16570.14,"low":16444.77,"close":16538.36,"volume":155.546877,"closeTime":1605543299999},{"openTime":1605543300000,"open":16542.62,"high":16642.55,"low":16542.62,"close":16601.31,"volume":54.875286,"closeTime":1605544199999},{"openTime":1605544200000,"open":16629.05,"high":16652.23,"low":16572.27,"close":16578.28,"volume":40.753232,"closeTime":1605545099999},{"openTime":1605545100000,"open":16569.25,"high":16622.93,"low":16563.08,"close":16569.09,"volume":7.442345,"closeTime":1605545999999},{"openTime":1605546000000,"open":16580.57,"high":16652.23,"low":16571.62,"close":16651.59,"volume":14.539816,"closeTime":1605546899999},{"openTime":1605546900000,"open":16652.29,"high":16747.25,"low":16652.29,"close":16747.25,"volume":28.879915,"closeTime":1605547799999},{"openTime":1605547800000,"open":16733.28,"high":16772.22,"low":16700,"close":16706.97,"volume":68.801179,"closeTime":1605548699999},{"openTime":1605548700000,"open":16704.02,"high":16727.16,"low":16681.15,"close":16696.03,"volume":24.010239,"closeTime":1605549599999},{"openTime":1605549600000,"open":16709.04,"high":16755.1,"low":16704.54,"close":16720,"volume":59.127829,"closeTime":1605550499999},{"openTime":1605550500000,"open":16726.58,"high":16740,"low":16652.01,"close":16685.57,"volume":24.745978,"closeTime":1605551399999},{"openTime":1605551400000,"open":16690.57,"high":16728.56,"low":16663.78,"close":16700.77,"volume":14.48748,"closeTime":1605552299999},{"openTime":1605552300000,"open":16696.26,"high":16730.08,"low":16684.67,"close":16696.48,"volume":16.287963,"closeTime":1605553199999},{"openTime":1605553200000,"open":16701.64,"high":16780,"low":16674.43,"close":16780,"volume":38.580624,"closeTime":1605554099999},{"openTime":1605554100000,"open":16784,"high":16858.19,"low":16779.61,"close":16835.54,"volume":35.180346,"closeTime":1605554999999},{"openTime":1605555000000,"open":16845.13,"high":16845.13,"low":16764.99,"close":16789.6,"volume":39.291827,"closeTime":1605555899999},{"openTime":1605555900000,"open":16799.14,"high":16823.23,"low":16777.01,"close":16788.75,"volume":31.090464,"closeTime":1605556799999},{"openTime":1605556800000,"open":16791.81,"high":16819.65,"low":16774.62,"close":16796.33,"volume":32.062955,"closeTime":1605557699999},{"openTime":1605557700000,"open":16792.17,"high":16851.85,"low":16778.32,"close":16851.85,"volume":38.45958,"closeTime":1605558599999},{"openTime":1605558600000,"open":16852.89,"high":16852.89,"low":16798.95,"close":16799.59,"volume":5.964578,"closeTime":1605559499999},{"openTime":1605559500000,"open":16796.03,"high":16836.73,"low":16767.85,"close":16834.28,"volume":19.938338,"closeTime":1605560399999},{"openTime":1605560400000,"open":16832.8,"high":16889.75,"low":16821.04,"close":16851.85,"volume":10.591355,"closeTime":1605561299999},{"openTime":1605561300000,"open":16845.42,"high":16851.84,"low":16791.16,"close":16824.14,"volume":10.470856,"closeTime":1605562199999},{"openTime":1605562200000,"open":16821.58,"high":16821.58,"low":16776.72,"close":16784.16,"volume":7.886916,"closeTime":1605563099999},{"openTime":1605563100000,"open":16792.31,"high":16793.34,"low":16600,"close":16702.93,"volume":58.461072,"closeTime":1605563999999},{"openTime":1605564000000,"open":16702.93,"high":16756.67,"low":16666.66,"close":16709.17,"volume":7.85307,"closeTime":1605564899999},{"openTime":1605564900000,"open":16708.93,"high":16730.43,"low":16664.33,"close":16678.33,"volume":5.494328,"closeTime":1605565799999},{"openTime":1605565800000,"open":16680.09,"high":16766.31,"low":16680.09,"close":16764.85,"volume":4.073061,"closeTime":1605566699999},{"openTime":1605566700000,"open":16763.99,"high":16769.46,"low":16709.93,"close":16719.17,"volume":11.028813,"closeTime":1605567599999},{"openTime":1605567600000,"open":16736.78,"high":16769.4,"low":16722.62,"close":16757.88,"volume":4.114131,"closeTime":1605568499999},{"openTime":1605568500000,"open":16772.18,"high":16795.9,"low":16754.04,"close":16773.69,"volume":1.710507,"closeTime":1605569399999},{"openTime":1605569400000,"open":16779.36,"high":16780.71,"low":16711.25,"close":16720.06,"volume":4.692461,"closeTime":1605570299999},{"openTime":1605570300000,"open":16704.19,"high":16742.28,"low":16703.7,"close":16719.51,"volume":4.646205,"closeTime":1605571199999},{"openTime":1605571200000,"open":16715.84,"high":16769.94,"low":16699.54,"close":16730.49,"volume":9.41837,"closeTime":1605572099999},{"openTime":1605572100000,"open":16742.37,"high":16770,"low":16718.74,"close":16756.24,"volume":8.853486,"closeTime":1605572999999},{"openTime":1605573000000,"open":16764.3,"high":16829.2,"low":16764.3,"close":16829.2,"volume":6.508476,"closeTime":1605573899999},{"openTime":1605573900000,"open":16828.56,"high":16836.73,"low":16770.48,"close":16814.56,"volume":16.975743,"closeTime":1605574799999},{"openTime":1605574800000,"open":16812.56,"high":16820.16,"low":16740.03,"close":16777.7,"volume":4.933788,"closeTime":1605575699999},{"openTime":1605575700000,"open":16776.16,"high":16785.92,"low":16734.02,"close":16735,"volume":5.911048,"closeTime":1605576599999},{"openTime":1605576600000,"open":16736.03,"high":16758.37,"low":16713.21,"close":16741.5,"volume":6.788644,"closeTime":1605577499999},{"openTime":1605577500000,"open":16743.55,"high":16754.08,"low":16675.72,"close":16698.01,"volume":11.567087,"closeTime":1605578399999},{"openTime":1605578400000,"open":16698.65,"high":16742.95,"low":16697.46,"close":16742.95,"volume":2.972827,"closeTime":1605579299999},{"openTime":1605579300000,"open":16727.18,"high":16751.22,"low":16722.91,"close":16727.05,"volume":10.745307,"closeTime":1605580199999},{"openTime":1605580200000,"open":16733.57,"high":16733.57,"low":16673.46,"close":16674.65,"volume":17.53936,"closeTime":1605581099999},{"openTime":1605581100000,"open":16669.92,"high":16678.88,"low":16643.27,"close":16674.5,"volume":10.626538,"closeTime":1605581999999},{"openTime":1605582000000,"open":16689.94,"high":16719.5,"low":16687.92,"close":16691.42,"volume":5.645965,"closeTime":1605582899999},{"openTime":1605582900000,"open":16680.15,"high":16696.27,"low":16585.79,"close":16614.73,"volume":16.972854,"closeTime":1605583799999},{"openTime":1605583800000,"open":16609.11,"high":16647.38,"low":16609.11,"close":16643.45,"volume":3.460583,"closeTime":1605584699999},{"openTime":1605584700000,"open":16639.47,"high":16641.82,"low":16583.99,"close":16583.99,"volume":3.088356,"closeTime":1605585599999},{"openTime":1605585600000,"open":16584,"high":16638.66,"low":16555.14,"close":16636.51,"volume":25.938467,"closeTime":1605586499999},{"openTime":1605586500000,"open":16646.7,"high":16673.45,"low":16645,"close":16654.03,"volume":15.104763,"closeTime":1605587399999},{"openTime":1605587400000,"open":16655.24,"high":16690.2,"low":16653.31,"close":16665.72,"volume":27.229833,"closeTime":1605588299999},{"openTime":1605588300000,"open":16673.3,"high":16686.47,"low":16645,"close":16681.87,"volume":11.781205,"closeTime":1605589199999},{"openTime":1605589200000,"open":16681.87,"high":16681.87,"low":16641.74,"close":16660.28,"volume":11.241834,"closeTime":1605590099999},{"openTime":1605590100000,"open":16660.28,"high":16660.28,"low":16629.71,"close":16634.63,"volume":4.004885,"closeTime":1605590999999},{"openTime":1605591000000,"open":16629.62,"high":16687.45,"low":16620,"close":16666.02,"volume":8.489396,"closeTime":1605591899999},{"openTime":1605591900000,"open":16655.46,"high":16655.46,"low":16616.6,"close":16635.66,"volume":2.05617,"closeTime":1605592799999},{"openTime":1605592800000,"open":16631.46,"high":16658.89,"low":16600,"close":16604.93,"volume":4.130067,"closeTime":1605593699999},{"openTime":1605593700000,"open":16600,"high":16673.46,"low":16591.83,"close":16668.59,"volume":6.19255,"closeTime":1605594599999},{"openTime":1605594600000,"open":16666.8,"high":16686.61,"low":16653.35,"close":16667.58,"volume":6.288817,"closeTime":1605595499999},{"openTime":1605595500000,"open":16670.84,"high":16679.75,"low":16637.93,"close":16637.93,"volume":1.977897,"closeTime":1605596399999},{"openTime":1605596400000,"open":16637.3,"high":16736.05,"low":16635.78,"close":16723.75,"volume":10.948914,"closeTime":1605597299999},{"openTime":1605597300000,"open":16722.3,"high":16755.09,"low":16722.18,"close":16743.42,"volume":14.005786,"closeTime":1605598199999},{"openTime":1605598200000,"open":16739.81,"high":16781.98,"low":16732.4,"close":16732.4,"volume":5.888719,"closeTime":1605599099999},{"openTime":1605599100000,"open":16734.88,"high":16779.88,"low":16727.99,"close":16752.49,"volume":6.962,"closeTime":1605599999999},{"openTime":1605600000000,"open":16760.24,"high":16793.35,"low":16731.91,"close":16736.76,"volume":15.117701,"closeTime":1605600899999},{"openTime":1605600900000,"open":16742.07,"high":16742.07,"low":16699.99,"close":16732.67,"volume":12.603052,"closeTime":1605601799999},{"openTime":1605601800000,"open":16734.89,"high":16746.37,"low":16707.01,"close":16710.67,"volume":4.68965,"closeTime":1605602699999},{"openTime":1605602700000,"open":16715.69,"high":16726.55,"low":16699.51,"close":16716.43,"volume":5.284159,"closeTime":1605603599999},{"openTime":1605603600000,"open":16714.74,"high":16761.19,"low":16709.81,"close":16725.52,"volume":15.187149,"closeTime":1605604499999},{"openTime":1605604500000,"open":16719.35,"high":16750.7,"low":16682.37,"close":16693.52,"volume":17.195011,"closeTime":1605605399999},{"openTime":1605605400000,"open":16694.3,"high":16701.33,"low":16668,"close":16676.48,"volume":15.838383,"closeTime":1605606299999},{"openTime":1605606300000,"open":16675.13,"high":16675.13,"low":16635.65,"close":16661.6,"volume":35.525118,"closeTime":1605607199999},{"openTime":1605607200000,"open":16661.6,"high":16702.8,"low":16654.44,"close":16695.56,"volume":18.077495,"closeTime":1605608099999},{"openTime":1605608100000,"open":16703.7,"high":16733.48,"low":16695.13,"close":16733.48,"volume":12.054832,"closeTime":1605608999999},{"openTime":1605609000000,"open":16732.59,"high":16737.16,"low":16709.63,"close":16731.75,"volume":36.413843,"closeTime":1605609899999},{"openTime":1605609900000,"open":16730.14,"high":16777.77,"low":16730.01,"close":16774.89,"volume":18.251981,"closeTime":1605610799999},{"openTime":1605610800000,"open":16775.58,"high":16789.14,"low":16755.44,"close":16771.96,"volume":8.09437,"closeTime":1605611699999},{"openTime":1605611700000,"open":16779.14,"high":16946.67,"low":16779.14,"close":16941.09,"volume":53.648423,"closeTime":1605612599999},{"openTime":1605612600000,"open":16946.66,"high":16995.73,"low":16910.45,"close":16950.96,"volume":31.677789,"closeTime":1605613499999},{"openTime":1605613500000,"open":16959.18,"high":17015.92,"low":16943.76,"close":17000,"volume":38.41085,"closeTime":1605614399999},{"openTime":1605614400000,"open":17000,"high":17100,"low":16955.25,"close":17008.83,"volume":57.698129,"closeTime":1605615299999},{"openTime":1605615300000,"open":17014.65,"high":17034.33,"low":16960.9,"close":17020,"volume":14.03064,"closeTime":1605616199999},{"openTime":1605616200000,"open":17018.03,"high":17085.3,"low":16981.2,"close":17077.38,"volume":80.228335,"closeTime":1605617099999},{"openTime":1605617100000,"open":17072.4,"high":17100,"low":17027.92,"close":17087.69,"volume":28.584452,"closeTime":1605617999999},{"openTime":1605618000000,"open":17087.74,"high":17103,"low":17018.75,"close":17043.13,"volume":10.601652,"closeTime":1605618899999},{"openTime":1605618900000,"open":17043.15,"high":17049.57,"low":16933.96,"close":17029.15,"volume":34.950843,"closeTime":1605619799999},{"openTime":1605619800000,"open":17026.08,"high":17052,"low":16954.59,"close":17000.49,"volume":14.880491,"closeTime":1605620699999},{"openTime":1605620700000,"open":17005.74,"high":17008.8,"low":16950.44,"close":16952.95,"volume":13.549769,"closeTime":1605621599999},{"openTime":1605621600000,"open":16948.51,"high":17023.55,"low":16936.88,"close":17018.56,"volume":7.809006,"closeTime":1605622499999},{"openTime":1605622500000,"open":17015.35,"high":17066.03,"low":17015.35,"close":17054.36,"volume":13.76497,"closeTime":1605623399999},{"openTime":1605623400000,"open":17050.48,"high":17163.78,"low":17033.66,"close":17151.73,"volume":32.925406,"closeTime":1605624299999},{"openTime":1605624300000,"open":17161.63,"high":17198.31,"low":17121.36,"close":17178.27,"volume":20.29904,"closeTime":1605625199999},{"openTime":1605625200000,"open":17174.03,"high":17239.74,"low":17157.38,"close":17181.67,"volume":34.734672,"closeTime":1605626099999},{"openTime":1605626100000,"open":17181.67,"high":17225.81,"low":17133.94,"close":17215.89,"volume":28.098025,"closeTime":1605626999999},{"openTime":1605627000000,"open":17225.81,"high":17300,"low":17216.81,"close":17290.86,"volume":28.936217,"closeTime":1605627899999},{"openTime":1605627900000,"open":17290.73,"high":17386,"low":17290.73,"close":17332.73,"volume":46.097198,"closeTime":1605628799999},{"openTime":1605628800000,"open":17340.36,"high":17400,"low":17280.69,"close":17329.94,"volume":61.636851,"closeTime":1605629699999},{"openTime":1605629700000,"open":17333.41,"high":17388.38,"low":17291.41,"close":17388.37,"volume":33.569402,"closeTime":1605630599999},{"openTime":1605630600000,"open":17389.01,"high":17503.24,"low":17383.65,"close":17498.85,"volume":84.066607,"closeTime":1605631499999},{"openTime":1605631500000,"open":17498.09,"high":17750,"low":17498.09,"close":17652.93,"volume":86.182402,"closeTime":1605632399999},{"openTime":1605632400000,"open":17661.9,"high":17734.74,"low":17400,"close":17477.64,"volume":82.931471,"closeTime":1605633299999},{"openTime":1605633300000,"open":17470.51,"high":17636.56,"low":17470.51,"close":17632.53,"volume":30.379923,"closeTime":1605634199999},{"openTime":1605634200000,"open":17625.36,"high":17821.8,"low":17625.36,"close":17789.87,"volume":52.096583,"closeTime":1605635099999},{"openTime":1605635100000,"open":17789.83,"high":17867.37,"low":17756.4,"close":17802.81,"volume":61.210304,"closeTime":1605635999999},{"openTime":1605636000000,"open":17828.16,"high":17840.04,"low":17611.49,"close":17701.32,"volume":45.29434,"closeTime":1605636899999},{"openTime":1605636900000,"open":17705,"high":17832.66,"low":17705,"close":17735.57,"volume":25.850469,"closeTime":1605637799999},{"openTime":1605637800000,"open":17743.46,"high":17848.12,"low":17723.73,"close":17737.22,"volume":17.855274,"closeTime":1605638699999},{"openTime":1605638700000,"open":17747.36,"high":17764.78,"low":17619.02,"close":17655.08,"volume":51.692347,"closeTime":1605639599999},{"openTime":1605639600000,"open":17655.07,"high":17677.18,"low":17469.05,"close":17599.17,"volume":99.275822,"closeTime":1605640499999},{"openTime":1605640500000,"open":17596.42,"high":17715.25,"low":17596.42,"close":17678.44,"volume":17.643409,"closeTime":1605641399999},{"openTime":1605641400000,"open":17679.36,"high":17719.8,"low":17636.65,"close":17669.37,"volume":19.20949,"closeTime":1605642299999},{"openTime":1605642300000,"open":17683,"high":17764.14,"low":17674.97,"close":17700,"volume":17.85538,"closeTime":1605643199999},{"openTime":1605643200000,"open":17701.69,"high":17721,"low":17642.9,"close":17700.21,"volume":23.167267,"closeTime":1605644099999},{"openTime":1605644100000,"open":17711.42,"high":17734.31,"low":17638.07,"close":17644.87,"volume":16.583222,"closeTime":1605644999999},{"openTime":1605645000000,"open":17642.59,"high":17730.69,"low":17638.08,"close":17698.52,"volume":14.918326,"closeTime":1605645899999},{"openTime":1605645900000,"open":17699.82,"high":17718.46,"low":17655.08,"close":17681.72,"volume":9.329832,"closeTime":1605646799999},{"openTime":1605646800000,"open":17689.16,"high":17709.71,"low":17541.19,"close":17578.13,"volume":37.848474,"closeTime":1605647699999},{"openTime":1605647700000,"open":17569.65,"high":17632.13,"low":17540,"close":17558.29,"volume":13.540513,"closeTime":1605648599999},{"openTime":1605648600000,"open":17569.2,"high":17605.87,"low":17545.58,"close":17550.19,"volume":10.929214,"closeTime":1605649499999},{"openTime":1605649500000,"open":17564.29,"high":17640.06,"low":17564.29,"close":17630.58,"volume":11.008075,"closeTime":1605650399999},{"openTime":1605650400000,"open":17630.36,"high":17640.27,"low":17473.88,"close":17497.44,"volume":20.730384,"closeTime":1605651299999},{"openTime":1605651300000,"open":17500,"high":17567.26,"low":17478.8,"close":17563.26,"volume":11.615696,"closeTime":1605652199999},{"openTime":1605652200000,"open":17556.47,"high":17603.99,"low":17534.59,"close":17601.23,"volume":15.026304,"closeTime":1605653099999},{"openTime":1605653100000,"open":17598.74,"high":17621.05,"low":17573.28,"close":17607.4,"volume":14.328787,"closeTime":1605653999999},{"openTime":1605654000000,"open":17621.37,"high":17706.59,"low":17619.71,"close":17701.87,"volume":14.031911,"closeTime":1605654899999},{"openTime":1605654900000,"open":17701.87,"high":17715,"low":17654.96,"close":17666.16,"volume":6.159628,"closeTime":1605655799999},{"openTime":1605655800000,"open":17667.97,"high":17725.63,"low":17646.84,"close":17689.3,"volume":9.466895,"closeTime":1605656699999},{"openTime":1605656700000,"open":17679.22,"high":17696.78,"low":17660.75,"close":17678.6,"volume":7.183981,"closeTime":1605657599999},{"openTime":1605657600000,"open":17673.27,"high":17772.21,"low":17659.93,"close":17764.5,"volume":14.901031,"closeTime":1605658499999},{"openTime":1605658500000,"open":17764.31,"high":17839,"low":17753.63,"close":17771.14,"volume":22.600826,"closeTime":1605659399999},{"openTime":1605659400000,"open":17773.14,"high":17786.93,"low":17608.13,"close":17702.65,"volume":17.936903,"closeTime":1605660299999},{"openTime":1605660300000,"open":17697.46,"high":17738.61,"low":17679,"close":17713.39,"volume":32.19907,"closeTime":1605661199999},{"openTime":1605661200000,"open":17716.19,"high":17716.19,"low":17638.36,"close":17642.35,"volume":12.154525,"closeTime":1605662099999},{"openTime":1605662100000,"open":17641.4,"high":17710,"low":17633.97,"close":17703.68,"volume":18.208692,"closeTime":1605662999999},{"openTime":1605663000000,"open":17701.2,"high":17750,"low":17684.08,"close":17747.28,"volume":6.766421,"closeTime":1605663899999},{"openTime":1605663900000,"open":17751.48,"high":17767.47,"low":17719.32,"close":17762.08,"volume":6.565163,"closeTime":1605664799999},{"openTime":1605664800000,"open":17756.35,"high":17758.24,"low":17684.45,"close":17719.98,"volume":12.144805,"closeTime":1605665699999},{"openTime":1605665700000,"open":17722.78,"high":17737.92,"low":17690.9,"close":17709.03,"volume":2.474273,"closeTime":1605666599999},{"openTime":1605666600000,"open":17705.49,"high":17740.88,"low":17704.06,"close":17713.32,"volume":32.642282,"closeTime":1605667499999},{"openTime":1605667500000,"open":17707.96,"high":17707.96,"low":17659.03,"close":17700.32,"volume":13.354003,"closeTime":1605668399999},{"openTime":1605668400000,"open":17707.13,"high":17714.94,"low":17663.74,"close":17663.74,"volume":4.034158,"closeTime":1605669299999},{"openTime":1605669300000,"open":17659.03,"high":17728.54,"low":17643.96,"close":17728.54,"volume":7.082638,"closeTime":1605670199999},{"openTime":1605670200000,"open":17726.23,"high":17785.15,"low":17718.43,"close":17776.11,"volume":10.196003,"closeTime":1605671099999},{"openTime":1605671100000,"open":17787.37,"high":18087.18,"low":17777.03,"close":18054.1,"volume":105.628271,"closeTime":1605671999999},{"openTime":1605672000000,"open":18048.97,"high":18099.89,"low":17975.28,"close":18031.38,"volume":25.430643,"closeTime":1605672899999},{"openTime":1605672900000,"open":18047.41,"high":18294.97,"low":18047.41,"close":18165.27,"volume":53.872863,"closeTime":1605673799999},{"openTime":1605673800000,"open":18178.95,"high":18340,"low":18161.49,"close":18321.71,"volume":56.293256,"closeTime":1605674699999},{"openTime":1605674700000,"open":18336.16,"high":18495.22,"low":18283.24,"close":18377.89,"volume":52.784956,"closeTime":1605675599999},{"openTime":1605675600000,"open":18372.44,"high":18383.97,"low":18168.87,"close":18339.8,"volume":59.655818,"closeTime":1605676499999},{"openTime":1605676500000,"open":18336.43,"high":18336.43,"low":18251.42,"close":18276.92,"volume":12.520802,"closeTime":1605677399999},{"openTime":1605677400000,"open":18283.28,"high":18283.28,"low":16750,"close":17598.61,"volume":262.938875,"closeTime":1605678299999},{"openTime":1605678300000,"open":17598.6,"high":17692.21,"low":17262.65,"close":17634.76,"volume":91.755712,"closeTime":1605679199999},{"openTime":1605679200000,"open":17634.39,"high":17831.89,"low":17501.83,"close":17823.22,"volume":71.69225,"closeTime":1605680099999},{"openTime":1605680100000,"open":17823.25,"high":17930.94,"low":17755.51,"close":17765.06,"volume":59.829637,"closeTime":1605680999999},{"openTime":1605681000000,"open":17775.17,"high":17831.98,"low":17758.52,"close":17812.05,"volume":23.741237,"closeTime":1605681899999},{"openTime":1605681900000,"open":17807.77,"high":17850.98,"low":17759.97,"close":17802.45,"volume":23.608547,"closeTime":1605682799999},{"openTime":1605682800000,"open":17790.59,"high":17824.32,"low":17679.68,"close":17808.83,"volume":31.781188,"closeTime":1605683699999},{"openTime":1605683700000,"open":17808.31,"high":17862.48,"low":17774.92,"close":17781.91,"volume":15.466111,"closeTime":1605684599999},{"openTime":1605684600000,"open":17778.02,"high":17845.63,"low":17778.02,"close":17825.77,"volume":14.067386,"closeTime":1605685499999},{"openTime":1605685500000,"open":17831.5,"high":18111.14,"low":17831.5,"close":18087.18,"volume":62.857741,"closeTime":1605686399999},{"openTime":1605686400000,"open":18087.18,"high":18235.32,"low":18045.22,"close":18195.48,"volume":34.037418,"closeTime":1605687299999},{"openTime":1605687300000,"open":18198,"high":18241.68,"low":18163.06,"close":18165.47,"volume":38.674037,"closeTime":1605688199999},{"openTime":1605688200000,"open":18173.32,"high":18284.45,"low":18114.98,"close":18271.31,"volume":36.338305,"closeTime":1605689099999},{"openTime":1605689100000,"open":18274.46,"high":18274.46,"low":18189.81,"close":18231.28,"volume":19.029596,"closeTime":1605689999999},{"openTime":1605690000000,"open":18227.87,"high":18240.69,"low":17895.63,"close":18079.17,"volume":88.892384,"closeTime":1605690899999},{"openTime":1605690900000,"open":18082.6,"high":18125.32,"low":17917.77,"close":17943.26,"volume":32.780741,"closeTime":1605691799999},{"openTime":1605691800000,"open":17930,"high":18061.08,"low":17900,"close":17948.38,"volume":56.830941,"closeTime":1605692699999},{"openTime":1605692700000,"open":17943.82,"high":18151.64,"low":17922.76,"close":18126.26,"volume":35.562391,"closeTime":1605693599999},{"openTime":1605693600000,"open":18118.49,"high":18118.49,"low":17992.96,"close":18066.26,"volume":41.035132,"closeTime":1605694499999},{"openTime":1605694500000,"open":18053.86,"high":18172.8,"low":18028.98,"close":18142.71,"volume":19.09516,"closeTime":1605695399999},{"openTime":1605695400000,"open":18146.47,"high":18280.18,"low":18120.29,"close":18200.35,"volume":44.229781,"closeTime":1605696299999},{"openTime":1605696300000,"open":18200.35,"high":18272.9,"low":18161.81,"close":18260.74,"volume":19.07287,"closeTime":1605697199999},{"openTime":1605697200000,"open":18261.19,"high":18261.19,"low":18123.94,"close":18174.87,"volume":11.286205,"closeTime":1605698099999},{"openTime":1605698100000,"open":18162.18,"high":18174.42,"low":18090.43,"close":18133.21,"volume":17.013835,"closeTime":1605698999999},{"openTime":1605699000000,"open":18127.08,"high":18129.38,"low":18029.74,"close":18097.39,"volume":42.291383,"closeTime":1605699899999},{"openTime":1605699900000,"open":18097.43,"high":18273.96,"low":18094.43,"close":18260.46,"volume":35.721595,"closeTime":1605700799999},{"openTime":1605700800000,"open":18263.67,"high":18263.67,"low":18159.22,"close":18194.73,"volume":12.018783,"closeTime":1605701699999},{"openTime":1605701700000,"open":18182.58,"high":18243.53,"low":18165.48,"close":18205.84,"volume":12.384596,"closeTime":1605702599999},{"openTime":1605702600000,"open":18209.33,"high":18221.84,"low":18119.06,"close":18169.83,"volume":13.962073,"closeTime":1605703499999},{"openTime":1605703500000,"open":18172.4,"high":18205.91,"low":17978.35,"close":18035.19,"volume":58.777852,"closeTime":1605704399999},{"openTime":1605704400000,"open":18038.35,"high":18084.89,"low":17927.68,"close":18060.31,"volume":43.914713,"closeTime":1605705299999},{"openTime":1605705300000,"open":18065.08,"high":18111.13,"low":17996.78,"close":17999.05,"volume":16.547714,"closeTime":1605706199999},{"openTime":1605706200000,"open":17995.56,"high":18089.4,"low":17931.93,"close":18009,"volume":27.176561,"closeTime":1605707099999},{"openTime":1605707100000,"open":18008.14,"high":18011.02,"low":17825,"close":17898.46,"volume":81.517618,"closeTime":1605707999999},{"openTime":1605708000000,"open":17899.43,"high":17972.57,"low":17763.87,"close":17960.05,"volume":41.205055,"closeTime":1605708899999},{"openTime":1605708900000,"open":17957.32,"high":17957.32,"low":17867.09,"close":17873.36,"volume":20.653519,"closeTime":1605709799999},{"openTime":1605709800000,"open":17886.06,"high":17886.06,"low":17745.6,"close":17861.08,"volume":35.703401,"closeTime":1605710699999},{"openTime":1605710700000,"open":17861.66,"high":17891.62,"low":17687.13,"close":17700.13,"volume":39.218412,"closeTime":1605711599999},{"openTime":1605711600000,"open":17700.93,"high":17740.86,"low":17514.33,"close":17578.24,"volume":79.260688,"closeTime":1605712499999},{"openTime":1605712500000,"open":17572.71,"high":17614.69,"low":17285.12,"close":17566.18,"volume":110.681314,"closeTime":1605713399999},{"openTime":1605713400000,"open":17564.83,"high":17748.04,"low":17553.52,"close":17677.74,"volume":37.977779,"closeTime":1605714299999},{"openTime":1605714300000,"open":17710,"high":17929.5,"low":17710,"close":17891.79,"volume":40.398251,"closeTime":1605715199999},{"openTime":1605715200000,"open":17893.07,"high":18021.45,"low":17795.55,"close":17823.91,"volume":47.547911,"closeTime":1605716099999},{"openTime":1605716100000,"open":17832.32,"high":17900,"low":17653.05,"close":17894.74,"volume":73.31522,"closeTime":1605716999999},{"openTime":1605717000000,"open":17895.4,"high":17981.76,"low":17813.27,"close":17827.65,"volume":38.53813,"closeTime":1605717899999},{"openTime":1605717900000,"open":17838.86,"high":17889.28,"low":17787.26,"close":17816.14,"volume":15.541948,"closeTime":1605718799999},{"openTime":1605718800000,"open":17799.58,"high":17872.88,"low":17722.91,"close":17825.64,"volume":26.326838,"closeTime":1605719699999},{"openTime":1605719700000,"open":17843.59,"high":17891.62,"low":17787.21,"close":17800,"volume":28.917661,"closeTime":1605720599999},{"openTime":1605720600000,"open":17789.83,"high":17871.74,"low":17787.26,"close":17819.92,"volume":23.780656,"closeTime":1605721499999},{"openTime":1605721500000,"open":17819.93,"high":17938.45,"low":17811.47,"close":17894.89,"volume":37.033268,"closeTime":1605722399999},{"openTime":1605722400000,"open":17908.24,"high":17980.56,"low":17869.46,"close":17950.82,"volume":32.026391,"closeTime":1605723299999},{"openTime":1605723300000,"open":17950.82,"high":17973.73,"low":17869.08,"close":17872.53,"volume":20.305022,"closeTime":1605724199999},{"openTime":1605724200000,"open":17872.1,"high":17903.56,"low":17853.2,"close":17903.55,"volume":11.18593,"closeTime":1605725099999},{"openTime":1605725100000,"open":17911.85,"high":17911.85,"low":17763.1,"close":17785.43,"volume":31.805919,"closeTime":1605725999999},{"openTime":1605726000000,"open":17786.66,"high":17847.9,"low":17777.46,"close":17808.06,"volume":10.896755,"closeTime":1605726899999},{"openTime":1605726900000,"open":17805.87,"high":17805.87,"low":17600,"close":17659.07,"volume":55.387459,"closeTime":1605727799999},{"openTime":1605727800000,"open":17652.75,"high":17746.21,"low":17613.56,"close":17740.61,"volume":12.857228,"closeTime":1605728699999},{"openTime":1605728700000,"open":17732.36,"high":17734.37,"low":17575,"close":17669.98,"volume":17.686614,"closeTime":1605729599999},{"openTime":1605729600000,"open":17668.02,"high":17671.61,"low":17569.56,"close":17573.99,"volume":29.720159,"closeTime":1605730499999},{"openTime":1605730500000,"open":17572.29,"high":17734.69,"low":17572.29,"close":17582.61,"volume":22.716205,"closeTime":1605731399999},{"openTime":1605731400000,"open":17579.41,"high":17601.24,"low":17500,"close":17587.47,"volume":60.14231,"closeTime":1605732299999},{"openTime":1605732300000,"open":17569.12,"high":17674.37,"low":17568.08,"close":17662.48,"volume":15.47711,"closeTime":1605733199999},{"openTime":1605733200000,"open":17638.16,"high":17745.01,"low":17638.16,"close":17693.68,"volume":34.160903,"closeTime":1605734099999},{"openTime":1605734100000,"open":17706.63,"high":17722.31,"low":17675.46,"close":17701.17,"volume":9.677015,"closeTime":1605734999999},{"openTime":1605735000000,"open":17690.47,"high":17722.36,"low":17609.95,"close":17714.72,"volume":15.978155,"closeTime":1605735899999},{"openTime":1605735900000,"open":17717.66,"high":17790.75,"low":17717.27,"close":17777.52,"volume":9.008368,"closeTime":1605736799999},{"openTime":1605736800000,"open":17770.66,"high":17843.37,"low":17721.56,"close":17760.12,"volume":17.13423,"closeTime":1605737699999},{"openTime":1605737700000,"open":17752.03,"high":17781.36,"low":17714.89,"close":17728.74,"volume":9.182807,"closeTime":1605738599999},{"openTime":1605738600000,"open":17736,"high":17854.67,"low":17736,"close":17854.53,"volume":15.482126,"closeTime":1605739499999},{"openTime":1605739500000,"open":17850.44,"high":17870.76,"low":17800.86,"close":17818.35,"volume":13.411875,"closeTime":1605740399999},{"openTime":1605740400000,"open":17822,"high":17851.33,"low":17762.42,"close":17804.58,"volume":11.646865,"closeTime":1605741299999},{"openTime":1605741300000,"open":17810.4,"high":17829.5,"low":17692.77,"close":17724,"volume":32.208715,"closeTime":1605742199999},{"openTime":1605742200000,"open":17735.2,"high":17822.73,"low":17735.2,"close":17812.83,"volume":6.116024,"closeTime":1605743099999},{"openTime":1605743100000,"open":17817.21,"high":17865.29,"low":17782.64,"close":17785.01,"volume":10.003401,"closeTime":1605743999999},{"openTime":1605744000000,"open":17795.15,"high":17827.88,"low":17683.84,"close":17700,"volume":8.644961,"closeTime":1605744899999},{"openTime":1605744900000,"open":17717.98,"high":17744.38,"low":17624.99,"close":17674.94,"volume":15.047331,"closeTime":1605745799999},{"openTime":1605745800000,"open":17663.21,"high":17705.75,"low":17595.2,"close":17705.75,"volume":6.840366,"closeTime":1605746699999},{"openTime":1605746700000,"open":17705.75,"high":17823.09,"low":17695.7,"close":17782.05,"volume":17.164884,"closeTime":1605747599999},{"openTime":1605747600000,"open":17777.32,"high":17777.32,"low":17708.33,"close":17753.41,"volume":9.068931,"closeTime":1605748499999},{"openTime":1605748500000,"open":17771.96,"high":17771.96,"low":17715.22,"close":17738.54,"volume":6.311249,"closeTime":1605749399999},{"openTime":1605749400000,"open":17748.67,"high":17813.4,"low":17748.67,"close":17813.4,"volume":2.92347,"closeTime":1605750299999},{"openTime":1605750300000,"open":17822.73,"high":17878.09,"low":17779.54,"close":17866.1,"volume":17.78002,"closeTime":1605751199999},{"openTime":1605751200000,"open":17879,"high":18009.21,"low":17879,"close":17964.7,"volume":43.126144,"closeTime":1605752099999},{"openTime":1605752100000,"open":17964.7,"high":18072.35,"low":17945.9,"close":18042.53,"volume":18.401904,"closeTime":1605752999999},{"openTime":1605753000000,"open":18046.75,"high":18046.79,"low":17934.02,"close":17968.39,"volume":5.235824,"closeTime":1605753899999},{"openTime":1605753900000,"open":17964.41,"high":18014.89,"low":17924.11,"close":17943.11,"volume":6.525486,"closeTime":1605754799999},{"openTime":1605754800000,"open":17962.2,"high":18012.01,"low":17961.12,"close":17971.73,"volume":13.364977,"closeTime":1605755699999},{"openTime":1605755700000,"open":17979.15,"high":17997.14,"low":17901.35,"close":17951.46,"volume":8.973166,"closeTime":1605756599999},{"openTime":1605756600000,"open":17935.97,"high":17935.97,"low":17888.38,"close":17901.47,"volume":11.722473,"closeTime":1605757499999},{"openTime":1605757500000,"open":17906.92,"high":17949.31,"low":17855.48,"close":17937.44,"volume":15.632802,"closeTime":1605758399999},{"openTime":1605758400000,"open":17928.77,"high":17931.49,"low":17816.09,"close":17855.77,"volume":17.35837,"closeTime":1605759299999},{"openTime":1605759300000,"open":17857.47,"high":17857.47,"low":17758.02,"close":17766.65,"volume":7.865473,"closeTime":1605760199999},{"openTime":1605760200000,"open":17782.7,"high":17840.69,"low":17780.44,"close":17797,"volume":4.364951,"closeTime":1605761099999},{"openTime":1605761100000,"open":17849.99,"high":17880.26,"low":17847.28,"close":17865.47,"volume":9.527025,"closeTime":1605761999999},{"openTime":1605762000000,"open":17865.46,"high":17865.47,"low":17732.29,"close":17792.65,"volume":8.172768,"closeTime":1605762899999},{"openTime":1605762900000,"open":17798.85,"high":17827.13,"low":17762.16,"close":17819.11,"volume":11.8405,"closeTime":1605763799999},{"openTime":1605763800000,"open":17817.3,"high":17865.29,"low":17773.9,"close":17851.73,"volume":17.428181,"closeTime":1605764699999},{"openTime":1605764700000,"open":17856.5,"high":17918.3,"low":17831.13,"close":17911.37,"volume":3.673922,"closeTime":1605765599999},{"openTime":1605765600000,"open":17918.39,"high":17922.57,"low":17868.06,"close":17868.06,"volume":1.445392,"closeTime":1605766499999},{"openTime":1605766500000,"open":17881.55,"high":17898.09,"low":17792.63,"close":17794.5,"volume":13.332976,"closeTime":1605767399999},{"openTime":1605767400000,"open":17806.28,"high":17806.28,"low":17750.63,"close":17755.07,"volume":4.622583,"closeTime":1605768299999},{"openTime":1605768300000,"open":17741.05,"high":17778.07,"low":17722.61,"close":17773.58,"volume":7.511892,"closeTime":1605769199999},{"openTime":1605769200000,"open":17771.25,"high":17771.25,"low":17666.82,"close":17712.23,"volume":16.733545,"closeTime":1605770099999},{"openTime":1605770100000,"open":17710.9,"high":17776.46,"low":17710.9,"close":17749.65,"volume":5.842936,"closeTime":1605770999999},{"openTime":1605771000000,"open":17749.4,"high":17767.55,"low":17640,"close":17661.16,"volume":8.986634,"closeTime":1605771899999},{"openTime":1605771900000,"open":17640,"high":17694.25,"low":17612.42,"close":17676.57,"volume":13.357367,"closeTime":1605772799999},{"openTime":1605772800000,"open":17670.2,"high":17743.62,"low":17668.79,"close":17696.38,"volume":7.097228,"closeTime":1605773699999},{"openTime":1605773700000,"open":17695.07,"high":17695.07,"low":17514.78,"close":17578.58,"volume":28.021271,"closeTime":1605774599999},{"openTime":1605774600000,"open":17585.19,"high":17640.52,"low":17472.82,"close":17486.18,"volume":29.576838,"closeTime":1605775499999},{"openTime":1605775500000,"open":17482.26,"high":17551.44,"low":17404.6,"close":17539.94,"volume":34.998708,"closeTime":1605776399999},{"openTime":1605776400000,"open":17540.01,"high":17634.13,"low":17506.59,"close":17591.09,"volume":11.928863,"closeTime":1605777299999},{"openTime":1605777300000,"open":17599.54,"high":17646.57,"low":17584.23,"close":17604.07,"volume":11.890328,"closeTime":1605778199999},{"openTime":1605778200000,"open":17591.35,"high":17615.08,"low":17530.61,"close":17541.3,"volume":9.962803,"closeTime":1605779099999},{"openTime":1605779100000,"open":17538.31,"high":17540.17,"low":17357.03,"close":17443.26,"volume":51.522612,"closeTime":1605779999999},{"openTime":1605780000000,"open":17435.67,"high":17515.46,"low":17385.49,"close":17452.76,"volume":20.700555,"closeTime":1605780899999},{"openTime":1605780900000,"open":17460.01,"high":17509.99,"low":17454.77,"close":17477.09,"volume":23.711133,"closeTime":1605781799999},{"openTime":1605781800000,"open":17473.9,"high":17500.92,"low":17380.81,"close":17394.65,"volume":6.790796,"closeTime":1605782699999},{"openTime":1605782700000,"open":17406.42,"high":17662.92,"low":17406.42,"close":17613.4,"volume":25.145079,"closeTime":1605783599999},{"openTime":1605783600000,"open":17612.92,"high":17759.14,"low":17596.68,"close":17726.02,"volume":20.108711,"closeTime":1605784499999},{"openTime":1605784500000,"open":17719.21,"high":17744.86,"low":17599.37,"close":17617.21,"volume":19.17597,"closeTime":1605785399999},{"openTime":1605785400000,"open":17614.02,"high":17694.94,"low":17614.02,"close":17677.78,"volume":14.19499,"closeTime":1605786299999},{"openTime":1605786300000,"open":17689.91,"high":17791.91,"low":17669.09,"close":17773.87,"volume":27.809882,"closeTime":1605787199999},{"openTime":1605787200000,"open":17778,"high":17872.87,"low":17692.78,"close":17697.67,"volume":30.11947,"closeTime":1605788099999},{"openTime":1605788100000,"open":17707.07,"high":17738.42,"low":17668.44,"close":17704.46,"volume":7.622641,"closeTime":1605788999999},{"openTime":1605789000000,"open":17716.64,"high":17771.81,"low":17702.33,"close":17765.13,"volume":8.883258,"closeTime":1605789899999},{"openTime":1605789900000,"open":17772.58,"high":17798.48,"low":17709.09,"close":17714.83,"volume":8.499608,"closeTime":1605790799999},{"openTime":1605790800000,"open":17735.9,"high":17860.49,"low":17735.9,"close":17846.57,"volume":9.301759,"closeTime":1605791699999},{"openTime":1605791700000,"open":17846.57,"high":17969.81,"low":17800.48,"close":17964.17,"volume":26.204274,"closeTime":1605792599999},{"openTime":1605792600000,"open":17964.54,"high":17983.52,"low":17905.31,"close":17918.69,"volume":15.344135,"closeTime":1605793499999},{"openTime":1605793500000,"open":17918.05,"high":18026.58,"low":17894.98,"close":18026.58,"volume":23.011693,"closeTime":1605794399999},{"openTime":1605794400000,"open":18003.31,"high":18043.72,"low":17945.65,"close":17945.65,"volume":18.29597,"closeTime":1605795299999},{"openTime":1605795300000,"open":17950.11,"high":17964.37,"low":17885.13,"close":17914.91,"volume":37.422402,"closeTime":1605796199999},{"openTime":1605796200000,"open":17920.64,"high":17920.64,"low":17858.89,"close":17906.55,"volume":11.413162,"closeTime":1605797099999},{"openTime":1605797100000,"open":17919.47,"high":18154.95,"low":17919.47,"close":18137.18,"volume":45.785104,"closeTime":1605797999999},{"openTime":1605798000000,"open":18131.11,"high":18173.13,"low":18075.12,"close":18076.97,"volume":37.65317,"closeTime":1605798899999},{"openTime":1605798900000,"open":18075.07,"high":18191.89,"low":18065.69,"close":18096.14,"volume":21.758094,"closeTime":1605799799999},{"openTime":1605799800000,"open":18122.88,"high":18131.32,"low":18031.29,"close":18052.69,"volume":18.511654,"closeTime":1605800699999},{"openTime":1605800700000,"open":18052.49,"high":18127.12,"low":18041.07,"close":18067.22,"volume":8.093585,"closeTime":1605801599999},{"openTime":1605801600000,"open":18056.81,"high":18126.87,"low":17934.5,"close":17961.43,"volume":18.339559,"closeTime":1605802499999},{"openTime":1605802500000,"open":17948.99,"high":18019.26,"low":17945.88,"close":17988.28,"volume":7.445435,"closeTime":1605803399999},{"openTime":1605803400000,"open":17982.39,"high":18055.55,"low":17982.39,"close":17985.29,"volume":18.013543,"closeTime":1605804299999},{"openTime":1605804300000,"open":17984.88,"high":18030,"low":17958.41,"close":18018.86,"volume":12.214782,"closeTime":1605805199999},{"openTime":1605805200000,"open":18015.88,"high":18044.92,"low":17901.71,"close":17923.43,"volume":17.522594,"closeTime":1605806099999},{"openTime":1605806100000,"open":17910.87,"high":17990.44,"low":17908.58,"close":17960.39,"volume":8.453218,"closeTime":1605806999999},{"openTime":1605807000000,"open":17961.68,"high":18007.99,"low":17944.4,"close":17980.79,"volume":18.834346,"closeTime":1605807899999},{"openTime":1605807900000,"open":17961.37,"high":17994.22,"low":17925,"close":17983.23,"volume":17.587028,"closeTime":1605808799999},{"openTime":1605808800000,"open":18002.25,"high":18044.2,"low":17976.31,"close":18038.27,"volume":23.484062,"closeTime":1605809699999},{"openTime":1605809700000,"open":18035.45,"high":18039.2,"low":18001.11,"close":18006.8,"volume":7.737672,"closeTime":1605810599999},{"openTime":1605810600000,"open":18003.79,"high":18032.48,"low":17988,"close":18000.41,"volume":10.311616,"closeTime":1605811499999},{"openTime":1605811500000,"open":18000,"high":18007.62,"low":17925.58,"close":17945.34,"volume":9.24034,"closeTime":1605812399999},{"openTime":1605812400000,"open":17944.04,"high":17972.31,"low":17896.78,"close":17913.96,"volume":20.212185,"closeTime":1605813299999},{"openTime":1605813300000,"open":17920,"high":17940.17,"low":17886.3,"close":17914.37,"volume":16.833471,"closeTime":1605814199999},{"openTime":1605814200000,"open":17914.38,"high":17963.65,"low":17909.74,"close":17950.97,"volume":5.672157,"closeTime":1605815099999},{"openTime":1605815100000,"open":17966.26,"high":17978.47,"low":17923.08,"close":17970.47,"volume":4.030892,"closeTime":1605815999999},{"openTime":1605816000000,"open":17962.75,"high":17980.94,"low":17928.22,"close":17980.94,"volume":2.845256,"closeTime":1605816899999},{"openTime":1605816900000,"open":17983.43,"high":18016.58,"low":17981.74,"close":17999.44,"volume":10.580122,"closeTime":1605817799999},{"openTime":1605817800000,"open":17996.69,"high":18028.79,"low":17971.69,"close":18006.6,"volume":20.63457,"closeTime":1605818699999},{"openTime":1605818700000,"open":18000,"high":18050,"low":17990.9,"close":18036.79,"volume":18.104132,"closeTime":1605819599999},{"openTime":1605819600000,"open":18022.4,"high":18034.67,"low":17987.11,"close":18000.6,"volume":11.933612,"closeTime":1605820499999},{"openTime":1605820500000,"open":17993.22,"high":18115.56,"low":17992.82,"close":18087.68,"volume":18.596009,"closeTime":1605821399999},{"openTime":1605821400000,"open":18067.17,"high":18067.17,"low":17934.02,"close":17938.77,"volume":9.77925,"closeTime":1605822299999},{"openTime":1605822300000,"open":17940.17,"high":17951.21,"low":17890.79,"close":17943.22,"volume":8.523695,"closeTime":1605823199999},{"openTime":1605823200000,"open":17955.04,"high":17965.89,"low":17888.68,"close":17926.88,"volume":9.682448,"closeTime":1605824099999},{"openTime":1605824100000,"open":17926.88,"high":17932.87,"low":17898.93,"close":17898.93,"volume":9.917251,"closeTime":1605824999999},{"openTime":1605825000000,"open":17900.64,"high":17950,"low":17882.81,"close":17926.99,"volume":11.547618,"closeTime":1605825899999},{"openTime":1605825900000,"open":17925.19,"high":17956.84,"low":17888.23,"close":17888.23,"volume":3.109232,"closeTime":1605826799999},{"openTime":1605826800000,"open":17877.04,"high":17908.14,"low":17759.34,"close":17791.39,"volume":18.402466,"closeTime":1605827699999},{"openTime":1605827700000,"open":17788,"high":17807.29,"low":17720.61,"close":17781.25,"volume":27.801202,"closeTime":1605828599999},{"openTime":1605828600000,"open":17781.9,"high":17848.82,"low":17773.25,"close":17847.25,"volume":26.474746,"closeTime":1605829499999},{"openTime":1605829500000,"open":17847.92,"high":17856.75,"low":17804.12,"close":17826.53,"volume":5.44396,"closeTime":1605830399999},{"openTime":1605830400000,"open":17821.86,"high":17931.61,"low":17807.16,"close":17907,"volume":9.22286,"closeTime":1605831299999},{"openTime":1605831300000,"open":17908.44,"high":17945.99,"low":17884.24,"close":17893.6,"volume":15.972975,"closeTime":1605832199999},{"openTime":1605832200000,"open":17891.2,"high":17897.85,"low":17829.76,"close":17867.78,"volume":7.52818,"closeTime":1605833099999},{"openTime":1605833100000,"open":17870.73,"high":17879,"low":17769.34,"close":17791.04,"volume":10.761022,"closeTime":1605833999999},{"openTime":1605834000000,"open":17793.3,"high":17849.99,"low":17763.1,"close":17845.52,"volume":8.228509,"closeTime":1605834899999},{"openTime":1605834900000,"open":17845.52,"high":17903.15,"low":17841.19,"close":17903.15,"volume":5.694438,"closeTime":1605835799999},{"openTime":1605835800000,"open":17904.69,"high":17945,"low":17882.48,"close":17941.32,"volume":8.86858,"closeTime":1605836699999},{"openTime":1605836700000,"open":17934.03,"high":17977.17,"low":17892.62,"close":17973.2,"volume":13.212228,"closeTime":1605837599999},{"openTime":1605837600000,"open":17971.31,"high":17979.92,"low":17927.33,"close":17948.38,"volume":15.448136,"closeTime":1605838499999},{"openTime":1605838500000,"open":17960.85,"high":18040.81,"low":17960.85,"close":18032.82,"volume":18.420295,"closeTime":1605839399999},{"openTime":1605839400000,"open":18035.74,"high":18041.66,"low":17964.01,"close":17979.29,"volume":3.959276,"closeTime":1605840299999},{"openTime":1605840300000,"open":17983.56,"high":18018.49,"low":17962.75,"close":17972.27,"volume":6.889559,"closeTime":1605841199999},{"openTime":1605841200000,"open":17980.14,"high":18018.74,"low":17956.37,"close":18018.74,"volume":10.403935,"closeTime":1605842099999},{"openTime":1605842100000,"open":18020.04,"high":18034.73,"low":17993.59,"close":18005.42,"volume":5.561125,"closeTime":1605842999999},{"openTime":1605843000000,"open":18011.32,"high":18025.86,"low":17966.75,"close":17975.51,"volume":4.080417,"closeTime":1605843899999},{"openTime":1605843900000,"open":17972.18,"high":17989.72,"low":17957.94,"close":17962.47,"volume":16.528684,"closeTime":1605844799999},{"openTime":1605844800000,"open":17967.86,"high":17988,"low":17950.75,"close":17988,"volume":4.341895,"closeTime":1605845699999},{"openTime":1605845700000,"open":17996.15,"high":18110.34,"low":17996.15,"close":18096.87,"volume":9.252447,"closeTime":1605846599999},{"openTime":1605846600000,"open":18106.84,"high":18233.71,"low":18092.53,"close":18206.38,"volume":31.657985,"closeTime":1605847499999},{"openTime":1605847500000,"open":18210.39,"high":18242.8,"low":18177.78,"close":18204.7,"volume":13.130254,"closeTime":1605848399999},{"openTime":1605848400000,"open":18216.05,"high":18241.96,"low":18064.56,"close":18068.41,"volume":6.919574,"closeTime":1605849299999},{"openTime":1605849300000,"open":18076.78,"high":18120,"low":18060.78,"close":18093.82,"volume":4.80891,"closeTime":1605850199999},{"openTime":1605850200000,"open":18109.05,"high":18184,"low":18102.42,"close":18151.9,"volume":1.835493,"closeTime":1605851099999},{"openTime":1605851100000,"open":18148.67,"high":18148.67,"low":18111.6,"close":18136.96,"volume":3.695076,"closeTime":1605851999999},{"openTime":1605852000000,"open":18134.53,"high":18189.55,"low":18080.67,"close":18163.55,"volume":3.613013,"closeTime":1605852899999},{"openTime":1605852900000,"open":18166.76,"high":18166.76,"low":18093.14,"close":18102.47,"volume":11.864467,"closeTime":1605853799999},{"openTime":1605853800000,"open":18106.74,"high":18165.27,"low":18087.53,"close":18116.55,"volume":7.72524,"closeTime":1605854699999},{"openTime":1605854700000,"open":18111.18,"high":18175.66,"low":18107.09,"close":18175.66,"volume":2.343473,"closeTime":1605855599999},{"openTime":1605855600000,"open":18181.08,"high":18316.64,"low":18147.78,"close":18316.64,"volume":15.765587,"closeTime":1605856499999},{"openTime":1605856500000,"open":18316.63,"high":18421.67,"low":18102.82,"close":18201.57,"volume":66.105951,"closeTime":1605857399999},{"openTime":1605857400000,"open":18208.43,"high":18242.06,"low":18120.58,"close":18152.22,"volume":5.97284,"closeTime":1605858299999},{"openTime":1605858300000,"open":18158.41,"high":18235.33,"low":18158.41,"close":18211.57,"volume":9.484247,"closeTime":1605859199999},{"openTime":1605859200000,"open":18229.17,"high":18244.45,"low":18161.8,"close":18227.78,"volume":8.016226,"closeTime":1605860099999},{"openTime":1605860100000,"open":18224.94,"high":18332.62,"low":18200.25,"close":18297,"volume":17.860418,"closeTime":1605860999999},{"openTime":1605861000000,"open":18302.78,"high":18340.55,"low":18251.51,"close":18308.24,"volume":7.666091,"closeTime":1605861899999},{"openTime":1605861900000,"open":18313.95,"high":18319.71,"low":18260.3,"close":18317.89,"volume":7.010331,"closeTime":1605862799999},{"openTime":1605862800000,"open":18316.16,"high":18375.98,"low":18220.95,"close":18246.62,"volume":9.875444,"closeTime":1605863699999},{"openTime":1605863700000,"open":18252.44,"high":18288.58,"low":18228.59,"close":18288.58,"volume":11.234809,"closeTime":1605864599999},{"openTime":1605864600000,"open":18281.61,"high":18281.61,"low":18153.55,"close":18158.35,"volume":13.202388,"closeTime":1605865499999},{"openTime":1605865500000,"open":18158.35,"high":18209.73,"low":18117.52,"close":18204,"volume":10.30191,"closeTime":1605866399999},{"openTime":1605866400000,"open":18199.37,"high":18242.29,"low":18153.11,"close":18215.44,"volume":12.348788,"closeTime":1605867299999},{"openTime":1605867300000,"open":18207.43,"high":18245.99,"low":18175,"close":18239.31,"volume":9.471338,"closeTime":1605868199999},{"openTime":1605868200000,"open":18229.69,"high":18311.91,"low":18200.17,"close":18296.07,"volume":15.135647,"closeTime":1605869099999},{"openTime":1605869100000,"open":18297,"high":18340.73,"low":18279.28,"close":18308.15,"volume":10.822487,"closeTime":1605869999999},{"openTime":1605870000000,"open":18308.21,"high":18363.15,"low":18268.18,"close":18310.63,"volume":13.40688,"closeTime":1605870899999},{"openTime":1605870900000,"open":18317.69,"high":18338.5,"low":18288.11,"close":18322.17,"volume":3.454156,"closeTime":1605871799999},{"openTime":1605871800000,"open":18320,"high":18340.73,"low":18280,"close":18296.82,"volume":8.966682,"closeTime":1605872699999},{"openTime":1605872700000,"open":18296.91,"high":18337.77,"low":18275.18,"close":18275.18,"volume":15.61213,"closeTime":1605873599999},{"openTime":1605873600000,"open":18284.35,"high":18306.26,"low":18230.01,"close":18235.21,"volume":8.803294,"closeTime":1605874499999},{"openTime":1605874500000,"open":18242.23,"high":18274.36,"low":18202.03,"close":18271.37,"volume":7.925885,"closeTime":1605875399999},{"openTime":1605875400000,"open":18278.98,"high":18307.03,"low":18175.04,"close":18268.55,"volume":12.343037,"closeTime":1605876299999},{"openTime":1605876300000,"open":18274.36,"high":18297.24,"low":18245.96,"close":18262.62,"volume":8.582931,"closeTime":1605877199999},{"openTime":1605877200000,"open":18246.99,"high":18273.48,"low":18208.4,"close":18234.45,"volume":12.55552,"closeTime":1605878099999},{"openTime":1605878100000,"open":18239.03,"high":18239.03,"low":18174.67,"close":18178.73,"volume":10.353926,"closeTime":1605878999999},{"openTime":1605879000000,"open":18179.25,"high":18285.78,"low":18167,"close":18273.47,"volume":10.357158,"closeTime":1605879899999},{"openTime":1605879900000,"open":18275.77,"high":18300.98,"low":18241.89,"close":18250.51,"volume":8.862185,"closeTime":1605880799999},{"openTime":1605880800000,"open":18250.73,"high":18334.18,"low":18250.73,"close":18309.02,"volume":14.486863,"closeTime":1605881699999},{"openTime":1605881700000,"open":18324.99,"high":18393.64,"low":18307.78,"close":18372.68,"volume":19.397305,"closeTime":1605882599999},{"openTime":1605882600000,"open":18360.03,"high":18616.53,"low":18360.03,"close":18569.52,"volume":60.546009,"closeTime":1605883499999},{"openTime":1605883500000,"open":18568.59,"high":18650,"low":18512.16,"close":18637.98,"volume":46.269184,"closeTime":1605884399999},{"openTime":1605884400000,"open":18650,"high":18728.93,"low":18518.42,"close":18575.68,"volume":73.415377,"closeTime":1605885299999},{"openTime":1605885300000,"open":18602.95,"high":18750,"low":18600.86,"close":18688.21,"volume":38.888191,"closeTime":1605886199999},{"openTime":1605886200000,"open":18696.96,"high":18725.74,"low":18640.31,"close":18683.27,"volume":15.275943,"closeTime":1605887099999},{"openTime":1605887100000,"open":18686.36,"high":18754.4,"low":18671.97,"close":18688.22,"volume":25.555572,"closeTime":1605887999999},{"openTime":1605888000000,"open":18691.61,"high":18829.25,"low":18647.27,"close":18820.57,"volume":46.449292,"closeTime":1605888899999},{"openTime":1605888900000,"open":18820.56,"high":18820.56,"low":18750,"close":18783.85,"volume":35.567247,"closeTime":1605889799999},{"openTime":1605889800000,"open":18794.16,"high":18800,"low":18674.87,"close":18739.55,"volume":36.174302,"closeTime":1605890699999},{"openTime":1605890700000,"open":18740.38,"high":18751.41,"low":18638.96,"close":18693.43,"volume":14.184157,"closeTime":1605891599999},{"openTime":1605891600000,"open":18707.09,"high":18712.77,"low":18564.55,"close":18611.41,"volume":30.990052,"closeTime":1605892499999},{"openTime":1605892500000,"open":18616.95,"high":18682.6,"low":18608,"close":18671.39,"volume":10.965542,"closeTime":1605893399999},{"openTime":1605893400000,"open":18670.59,"high":18715.68,"low":18670.59,"close":18710.39,"volume":26.178893,"closeTime":1605894299999},{"openTime":1605894300000,"open":18703.63,"high":18722.84,"low":18663.28,"close":18700.79,"volume":15.603304,"closeTime":1605895199999},{"openTime":1605895200000,"open":18708.08,"high":18708.08,"low":18615.88,"close":18637.08,"volume":6.669827,"closeTime":1605896099999},{"openTime":1605896100000,"open":18630,"high":18641.26,"low":18521.73,"close":18560.38,"volume":24.637602,"closeTime":1605896999999},{"openTime":1605897000000,"open":18557.34,"high":18565.21,"low":18431.53,"close":18565.21,"volume":25.443569,"closeTime":1605897899999},{"openTime":1605897900000,"open":18560.22,"high":18613.03,"low":18535.97,"close":18596.39,"volume":8.216387,"closeTime":1605898799999},{"openTime":1605898800000,"open":18597.66,"high":18607.52,"low":18543.48,"close":18569.09,"volume":10.886134,"closeTime":1605899699999},{"openTime":1605899700000,"open":18568.3,"high":18650,"low":18566.31,"close":18640.43,"volume":6.022267,"closeTime":1605900599999},{"openTime":1605900600000,"open":18647.11,"high":18667.13,"low":18636.04,"close":18653.08,"volume":10.604522,"closeTime":1605901499999},{"openTime":1605901500000,"open":18657.91,"high":18676.74,"low":18630.43,"close":18640.59,"volume":4.753887,"closeTime":1605902399999},{"openTime":1605902400000,"open":18649.6,"high":18703.68,"low":18645.48,"close":18703.68,"volume":9.920227,"closeTime":1605903299999},{"openTime":1605903300000,"open":18698.72,"high":18698.72,"low":18587.57,"close":18603.57,"volume":11.567711,"closeTime":1605904199999},{"openTime":1605904200000,"open":18595.15,"high":18696.94,"low":18580.32,"close":18688.33,"volume":11.267301,"closeTime":1605905099999},{"openTime":1605905100000,"open":18692.12,"high":18713.35,"low":18637.9,"close":18642.87,"volume":9.578401,"closeTime":1605905999999},{"openTime":1605906000000,"open":18639.34,"high":18661.96,"low":18600.89,"close":18653.16,"volume":8.491616,"closeTime":1605906899999},{"openTime":1605906900000,"open":18659.46,"high":18659.46,"low":18539.28,"close":18564.11,"volume":13.145256,"closeTime":1605907799999},{"openTime":1605907800000,"open":18572.75,"high":18611.82,"low":18558.66,"close":18608.69,"volume":6.669945,"closeTime":1605908699999},{"openTime":1605908700000,"open":18611.5,"high":18648.32,"low":18570.68,"close":18595.96,"volume":6.705786,"closeTime":1605909599999},{"openTime":1605909600000,"open":18608.69,"high":18612.2,"low":18503.06,"close":18535.45,"volume":9.850139,"closeTime":1605910499999},{"openTime":1605910500000,"open":18530.69,"high":18571.36,"low":18514.61,"close":18553.24,"volume":4.12283,"closeTime":1605911399999},{"openTime":1605911400000,"open":18548.46,"high":18638.77,"low":18507.7,"close":18636.13,"volume":17.707926,"closeTime":1605912299999},{"openTime":1605912300000,"open":18633.43,"high":18634.99,"low":18607.25,"close":18633.72,"volume":18.16676,"closeTime":1605913199999},{"openTime":1605913200000,"open":18634.32,"high":18739.13,"low":18580.35,"close":18605.23,"volume":26.066038,"closeTime":1605914099999},{"openTime":1605914100000,"open":18604.85,"high":18713.09,"low":18565.21,"close":18659.58,"volume":12.04382,"closeTime":1605914999999},{"openTime":1605915000000,"open":18659.42,"high":18675.57,"low":18637.7,"close":18675.51,"volume":7.65671,"closeTime":1605915899999},{"openTime":1605915900000,"open":18679.39,"high":18689.39,"low":18638.54,"close":18673.57,"volume":6.879068,"closeTime":1605916799999},{"openTime":1605916800000,"open":18669.17,"high":18704.57,"low":18632.68,"close":18654.27,"volume":8.445323,"closeTime":1605917699999},{"openTime":1605917700000,"open":18652.15,"high":18770.41,"low":18638.86,"close":18756.5,"volume":10.819243,"closeTime":1605918599999},{"openTime":1605918600000,"open":18770.43,"high":18795.76,"low":18739.13,"close":18787.59,"volume":9.350556,"closeTime":1605919499999},{"openTime":1605919500000,"open":18791.67,"high":18884,"low":18742.69,"close":18884,"volume":16.012832,"closeTime":1605920399999},{"openTime":1605920400000,"open":18875.33,"high":18922,"low":18792.26,"close":18857.66,"volume":26.971944,"closeTime":1605921299999},{"openTime":1605921300000,"open":18866.22,"high":18913.04,"low":18803.1,"close":18905.93,"volume":10.454843,"closeTime":1605922199999},{"openTime":1605922200000,"open":18902.31,"high":18916.79,"low":18842.34,"close":18858.21,"volume":9.639171,"closeTime":1605923099999},{"openTime":1605923100000,"open":18870.1,"high":18874.39,"low":18846.93,"close":18846.93,"volume":9.156535,"closeTime":1605923999999},{"openTime":1605924000000,"open":18843.13,"high":18945,"low":18843.13,"close":18931.97,"volume":14.293003,"closeTime":1605924899999},{"openTime":1605924900000,"open":18928.57,"high":18980,"low":18908.77,"close":18969.95,"volume":13.829657,"closeTime":1605925799999},{"openTime":1605925800000,"open":18966,"high":18969.38,"low":18687.87,"close":18777.1,"volume":53.570141,"closeTime":1605926699999},{"openTime":1605926700000,"open":18779.26,"high":18832.68,"low":18723.92,"close":18755.09,"volume":10.880007,"closeTime":1605927599999},{"openTime":1605927600000,"open":18751.26,"high":18818.28,"low":18677.72,"close":18803.96,"volume":12.030636,"closeTime":1605928499999},{"openTime":1605928500000,"open":18797.83,"high":18831.56,"low":18786.78,"close":18799.29,"volume":14.193696,"closeTime":1605929399999},{"openTime":1605929400000,"open":18799.29,"high":18829.68,"low":18731.08,"close":18754.93,"volume":5.708959,"closeTime":1605930299999},{"openTime":1605930300000,"open":18757.49,"high":18768.03,"low":18652,"close":18680.35,"volume":13.553638,"closeTime":1605931199999},{"openTime":1605931200000,"open":18675.94,"high":18675.94,"low":18461.05,"close":18564.28,"volume":26.144683,"closeTime":1605932099999},{"openTime":1605932100000,"open":18561.99,"high":18615.41,"low":18542.93,"close":18594.59,"volume":5.74011,"closeTime":1605932999999},{"openTime":1605933000000,"open":18593.44,"high":18632.84,"low":18543.9,"close":18632.83,"volume":4.733053,"closeTime":1605933899999},{"openTime":1605933900000,"open":18631.95,"high":18636.92,"low":18572.76,"close":18594.03,"volume":2.004083,"closeTime":1605934799999},{"openTime":1605934800000,"open":18591.06,"high":18640.29,"low":18568.01,"close":18640.01,"volume":8.957767,"closeTime":1605935699999},{"openTime":1605935700000,"open":18638.89,"high":18675.29,"low":18625.54,"close":18628.3,"volume":5.065934,"closeTime":1605936599999},{"openTime":1605936600000,"open":18642.96,"high":18642.96,"low":18580.35,"close":18603.08,"volume":1.978607,"closeTime":1605937499999},{"openTime":1605937500000,"open":18594.16,"high":18691.97,"low":18591.6,"close":18664.31,"volume":10.185411,"closeTime":1605938399999},{"openTime":1605938400000,"open":18664.26,"high":18735.02,"low":18650.28,"close":18734.92,"volume":4.308538,"closeTime":1605939299999},{"openTime":1605939300000,"open":18723.35,"high":18740.73,"low":18688.3,"close":18704.77,"volume":2.352829,"closeTime":1605940199999},{"openTime":1605940200000,"open":18701.2,"high":18708.99,"low":18673.47,"close":18697.99,"volume":9.895472,"closeTime":1605941099999},{"openTime":1605941100000,"open":18693.5,"high":18695.27,"low":18620.61,"close":18620.61,"volume":3.422859,"closeTime":1605941999999},{"openTime":1605942000000,"open":18639.82,"high":18654.93,"low":18627.92,"close":18641.81,"volume":2.434285,"closeTime":1605942899999},{"openTime":1605942900000,"open":18656.37,"high":18742.24,"low":18656.37,"close":18739.75,"volume":3.561199,"closeTime":1605943799999},{"openTime":1605943800000,"open":18727.75,"high":18751.5,"low":18712.87,"close":18721.02,"volume":8.373516,"closeTime":1605944699999},{"openTime":1605944700000,"open":18726.3,"high":18727.45,"low":18679.09,"close":18679.09,"volume":7.711159,"closeTime":1605945599999},{"openTime":1605945600000,"open":18687,"high":18763.46,"low":18687,"close":18757.49,"volume":10.135625,"closeTime":1605946499999},{"openTime":1605946500000,"open":18759.58,"high":18778.28,"low":18737.56,"close":18777.25,"volume":10.017182,"closeTime":1605947399999},{"openTime":1605947400000,"open":18786.92,"high":18790.28,"low":18717.59,"close":18729.64,"volume":4.582212,"closeTime":1605948299999},{"openTime":1605948300000,"open":18741.26,"high":18800.18,"low":18741.26,"close":18800.18,"volume":10.805702,"closeTime":1605949199999},{"openTime":1605949200000,"open":18800,"high":18800,"low":18700,"close":18700.39,"volume":23.014398,"closeTime":1605950099999},{"openTime":1605950100000,"open":18702.52,"high":18732.07,"low":18674.96,"close":18701.94,"volume":14.2507,"closeTime":1605950999999},{"openTime":1605951000000,"open":18689.85,"high":18689.86,"low":18576.01,"close":18635.89,"volume":11.359391,"closeTime":1605951899999},{"openTime":1605951900000,"open":18633.23,"high":18678.48,"low":18613.08,"close":18620.61,"volume":6.815818,"closeTime":1605952799999},{"openTime":1605952800000,"open":18623.96,"high":18714.93,"low":18595.36,"close":18699.15,"volume":8.031776,"closeTime":1605953699999},{"openTime":1605953700000,"open":18705.67,"high":18721.09,"low":18659.69,"close":18705.04,"volume":5.041296,"closeTime":1605954599999},{"openTime":1605954600000,"open":18701.25,"high":18701.25,"low":18639.01,"close":18639.01,"volume":3.708855,"closeTime":1605955499999},{"openTime":1605955500000,"open":18646.31,"high":18678.88,"low":18585.26,"close":18610.49,"volume":3.798042,"closeTime":1605956399999},{"openTime":1605956400000,"open":18613.85,"high":18669,"low":18611.46,"close":18665.55,"volume":8.126068,"closeTime":1605957299999},{"openTime":1605957300000,"open":18664.7,"high":18664.7,"low":18542.36,"close":18562.9,"volume":8.299303,"closeTime":1605958199999},{"openTime":1605958200000,"open":18560.89,"high":18606.98,"low":18525,"close":18551.78,"volume":8.450716,"closeTime":1605959099999},{"openTime":1605959100000,"open":18545.31,"high":18573.01,"low":18468.35,"close":18555,"volume":17.045167,"closeTime":1605959999999},{"openTime":1605960000000,"open":18546.33,"high":18655.71,"low":18349.12,"close":18646.06,"volume":41.95697,"closeTime":1605960899999},{"openTime":1605960900000,"open":18637.84,"high":18724.58,"low":18620,"close":18699.76,"volume":17.768695,"closeTime":1605961799999},{"openTime":1605961800000,"open":18677.77,"high":18687.66,"low":18638.99,"close":18673.05,"volume":8.262404,"closeTime":1605962699999},{"openTime":1605962700000,"open":18671.58,"high":18698.34,"low":18642.39,"close":18653.06,"volume":5.507556,"closeTime":1605963599999},{"openTime":1605963600000,"open":18669.89,"high":18716.54,"low":18669.07,"close":18710.18,"volume":4.771619,"closeTime":1605964499999},{"openTime":1605964500000,"open":18713.83,"high":18717.64,"low":18657.52,"close":18715.08,"volume":8.951964,"closeTime":1605965399999},{"openTime":1605965400000,"open":18717.55,"high":18849.67,"low":18711.43,"close":18794.23,"volume":42.194743,"closeTime":1605966299999},{"openTime":1605966300000,"open":18811.81,"high":18834.16,"low":18777.23,"close":18815.45,"volume":12.343669,"closeTime":1605967199999},{"openTime":1605967200000,"open":18826.49,"high":18826.49,"low":18737.88,"close":18788,"volume":14.112721,"closeTime":1605968099999},{"openTime":1605968100000,"open":18786.21,"high":18786.21,"low":18658.98,"close":18693.9,"volume":17.296268,"closeTime":1605968999999},{"openTime":1605969000000,"open":18707.85,"high":18743.69,"low":18660.33,"close":18716.38,"volume":16.525551,"closeTime":1605969899999},{"openTime":1605969900000,"open":18721.52,"high":18792.5,"low":18717.02,"close":18756,"volume":20.767982,"closeTime":1605970799999},{"openTime":1605970800000,"open":18765.16,"high":18765.16,"low":18661.38,"close":18733.19,"volume":15.630446,"closeTime":1605971699999},{"openTime":1605971700000,"open":18738.08,"high":18842.64,"low":18730.62,"close":18810.98,"volume":17.803306,"closeTime":1605972599999},{"openTime":1605972600000,"open":18814.17,"high":18814.17,"low":18758.11,"close":18789.21,"volume":6.411826,"closeTime":1605973499999},{"openTime":1605973500000,"open":18793.42,"high":18824.38,"low":18771.92,"close":18811.72,"volume":13.322037,"closeTime":1605974399999},{"openTime":1605974400000,"open":18816.45,"high":18901.97,"low":18780.02,"close":18884.39,"volume":27.103006,"closeTime":1605975299999},{"openTime":1605975300000,"open":18885.79,"high":18890.48,"low":18832.96,"close":18853.88,"volume":23.93117,"closeTime":1605976199999},{"openTime":1605976200000,"open":18860.1,"high":18925,"low":18696,"close":18769.42,"volume":28.006958,"closeTime":1605977099999},{"openTime":1605977100000,"open":18772.43,"high":18851.13,"low":18719.32,"close":18755,"volume":28.929455,"closeTime":1605977999999},{"openTime":1605978000000,"open":18772.76,"high":18790.62,"low":18691.92,"close":18691.92,"volume":21.443768,"closeTime":1605978899999},{"openTime":1605978900000,"open":18690.87,"high":18755.7,"low":18679,"close":18742.59,"volume":12.064678,"closeTime":1605979799999},{"openTime":1605979800000,"open":18743.24,"high":18782.57,"low":18733.18,"close":18766.82,"volume":7.427288,"closeTime":1605980699999},{"openTime":1605980700000,"open":18764.02,"high":18785,"low":18716.19,"close":18778.99,"volume":7.606302,"closeTime":1605981599999},{"openTime":1605981600000,"open":18773.02,"high":18815.3,"low":18738.87,"close":18796.05,"volume":6.506509,"closeTime":1605982499999},{"openTime":1605982500000,"open":18784.71,"high":18784.71,"low":18732.8,"close":18755.68,"volume":19.705189,"closeTime":1605983399999},{"openTime":1605983400000,"open":18747.67,"high":18807.48,"low":18747.67,"close":18789.74,"volume":8.263853,"closeTime":1605984299999},{"openTime":1605984300000,"open":18799.14,"high":18801.66,"low":18741.06,"close":18752.8,"volume":14.450546,"closeTime":1605985199999},{"openTime":1605985200000,"open":18754.54,"high":18786.17,"low":18690.87,"close":18710.62,"volume":8.843097,"closeTime":1605986099999},{"openTime":1605986100000,"open":18710.06,"high":18711.89,"low":18673.92,"close":18677.57,"volume":5.826754,"closeTime":1605986999999},{"openTime":1605987000000,"open":18678.23,"high":18705.14,"low":18571.92,"close":18704.1,"volume":42.609406,"closeTime":1605987899999},{"openTime":1605987900000,"open":18701.29,"high":18722.69,"low":18689.1,"close":18689.1,"volume":6.198132,"closeTime":1605988799999},{"openTime":1605988800000,"open":18691.97,"high":18691.97,"low":18607.61,"close":18629.08,"volume":9.34609,"closeTime":1605989699999},{"openTime":1605989700000,"open":18618.41,"high":18663.8,"low":18595.13,"close":18655.95,"volume":21.681886,"closeTime":1605990599999},{"openTime":1605990600000,"open":18660.4,"high":18680,"low":18634.98,"close":18658.82,"volume":9.687781,"closeTime":1605991499999},{"openTime":1605991500000,"open":18662.84,"high":18684.11,"low":18642.88,"close":18663.72,"volume":6.010903,"closeTime":1605992399999},{"openTime":1605992400000,"open":18659.61,"high":18665.23,"low":18592.52,"close":18605.08,"volume":7.966643,"closeTime":1605993299999},{"openTime":1605993300000,"open":18606.12,"high":18654.66,"low":18606.12,"close":18621.53,"volume":6.912347,"closeTime":1605994199999},{"openTime":1605994200000,"open":18625.43,"high":18683.02,"low":18620.25,"close":18670.86,"volume":6.239721,"closeTime":1605995099999},{"openTime":1605995100000,"open":18683.02,"high":18706.76,"low":18663.9,"close":18663.9,"volume":4.603543,"closeTime":1605995999999},{"openTime":1605996000000,"open":18672,"high":18672,"low":18548.82,"close":18558.34,"volume":5.813768,"closeTime":1605996899999},{"openTime":1605996900000,"open":18563.73,"high":18613.59,"low":18528.52,"close":18590.2,"volume":23.525695,"closeTime":1605997799999},{"openTime":1605997800000,"open":18589.99,"high":18643.31,"low":18589.99,"close":18627.27,"volume":3.933568,"closeTime":1605998699999},{"openTime":1605998700000,"open":18615.97,"high":18656.26,"low":18574.98,"close":18648,"volume":7.887145,"closeTime":1605999599999},{"openTime":1605999600000,"open":18650.99,"high":18676.74,"low":18615.83,"close":18664.28,"volume":10.762281,"closeTime":1606000499999},{"openTime":1606000500000,"open":18658.55,"high":18698.28,"low":18625.18,"close":18681.35,"volume":8.786087,"closeTime":1606001399999},{"openTime":1606001400000,"open":18681.79,"high":18749.99,"low":18673.23,"close":18743.41,"volume":3.635587,"closeTime":1606002299999},{"openTime":1606002300000,"open":18737.95,"high":18761.64,"low":18683.33,"close":18714.75,"volume":7.205246,"closeTime":1606003199999},{"openTime":1606003200000,"open":18714.73,"high":18737.26,"low":18675.55,"close":18733.86,"volume":7.035202,"closeTime":1606004099999},{"openTime":1606004100000,"open":18738.02,"high":18768,"low":18684.09,"close":18701.89,"volume":12.250487,"closeTime":1606004999999},{"openTime":1606005000000,"open":18696.05,"high":18714.85,"low":18681.34,"close":18681.34,"volume":9.553155,"closeTime":1606005899999},{"openTime":1606005900000,"open":18675.57,"high":18675.57,"low":18517.18,"close":18560.78,"volume":22.713211,"closeTime":1606006799999},{"openTime":1606006800000,"open":18558.8,"high":18621.5,"low":18501,"close":18501,"volume":13.617617,"closeTime":1606007699999},{"openTime":1606007700000,"open":18500,"high":18587.85,"low":18488.66,"close":18536.66,"volume":9.5494,"closeTime":1606008599999},{"openTime":1606008600000,"open":18534.23,"high":18534.23,"low":18380.13,"close":18401.33,"volume":33.205919,"closeTime":1606009499999},{"openTime":1606009500000,"open":18396.3,"high":18494.38,"low":18361.98,"close":18472.08,"volume":20.235755,"closeTime":1606010399999},{"openTime":1606010400000,"open":18471.65,"high":18529.14,"low":18456.46,"close":18456.46,"volume":11.695199,"closeTime":1606011299999},{"openTime":1606011300000,"open":18462.3,"high":18513.91,"low":18448.26,"close":18508.05,"volume":2.696686,"closeTime":1606012199999},{"openTime":1606012200000,"open":18513.44,"high":18606.58,"low":18495.03,"close":18591.62,"volume":28.736864,"closeTime":1606013099999},{"openTime":1606013100000,"open":18589.84,"high":18613.73,"low":18571.21,"close":18598.03,"volume":11.161886,"closeTime":1606013999999},{"openTime":1606014000000,"open":18603.91,"high":18610.82,"low":18560.6,"close":18565.45,"volume":14.530417,"closeTime":1606014899999},{"openTime":1606014900000,"open":18552.74,"high":18593.59,"low":18504.19,"close":18505.66,"volume":15.662925,"closeTime":1606015799999},{"openTime":1606015800000,"open":18505.64,"high":18563.88,"low":18503.47,"close":18563.88,"volume":4.659426,"closeTime":1606016699999},{"openTime":1606016700000,"open":18566.4,"high":18583.42,"low":18540.97,"close":18569.2,"volume":5.297274,"closeTime":1606017599999},{"openTime":1606017600000,"open":18573.11,"high":18573.11,"low":18490.24,"close":18495.36,"volume":3.334216,"closeTime":1606018499999},{"openTime":1606018500000,"open":18490.24,"high":18527.19,"low":18440.67,"close":18526.83,"volume":11.952469,"closeTime":1606019399999},{"openTime":1606019400000,"open":18529.14,"high":18615.42,"low":18529.14,"close":18600.49,"volume":4.509107,"closeTime":1606020299999},{"openTime":1606020300000,"open":18615.42,"high":18618.68,"low":18572.51,"close":18606.2,"volume":2.430744,"closeTime":1606021199999},{"openTime":1606021200000,"open":18576.98,"high":18581.03,"low":18553.39,"close":18553.39,"volume":3.604759,"closeTime":1606022099999},{"openTime":1606022100000,"open":18552.51,"high":18593.25,"low":18552.51,"close":18557.36,"volume":6.822771,"closeTime":1606022999999},{"openTime":1606023000000,"open":18542.02,"high":18543.61,"low":18503.79,"close":18507.79,"volume":7.980385,"closeTime":1606023899999},{"openTime":1606023900000,"open":18504.99,"high":18526.12,"low":18496.43,"close":18524.88,"volume":3.523412,"closeTime":1606024799999},{"openTime":1606024800000,"open":18523.4,"high":18596.39,"low":18448.14,"close":18456.45,"volume":15.350509,"closeTime":1606025699999},{"openTime":1606025700000,"open":18456.45,"high":18476.4,"low":18416.27,"close":18466.92,"volume":10.693598,"closeTime":1606026599999},{"openTime":1606026600000,"open":18455.97,"high":18517.6,"low":18425.84,"close":18501.88,"volume":7.260093,"closeTime":1606027499999},{"openTime":1606027500000,"open":18501.88,"high":18523.4,"low":18473.13,"close":18490.69,"volume":12.923902,"closeTime":1606028399999},{"openTime":1606028400000,"open":18473.52,"high":18473.52,"low":18387.6,"close":18403.5,"volume":7.126149,"closeTime":1606029299999},{"openTime":1606029300000,"open":18396.37,"high":18441.91,"low":18359.05,"close":18364.68,"volume":15.096046,"closeTime":1606030199999},{"openTime":1606030200000,"open":18359.05,"high":18479.08,"low":18277.44,"close":18469.56,"volume":26.258455,"closeTime":1606031099999},{"openTime":1606031100000,"open":18471.91,"high":18515.65,"low":18467.51,"close":18502.23,"volume":6.969404,"closeTime":1606031999999},{"openTime":1606032000000,"open":18504.76,"high":18504.76,"low":18447.64,"close":18457.94,"volume":4.407889,"closeTime":1606032899999},{"openTime":1606032900000,"open":18447.16,"high":18447.16,"low":18342.62,"close":18378.74,"volume":14.347522,"closeTime":1606033799999},{"openTime":1606033800000,"open":18378.14,"high":18406.32,"low":18297.96,"close":18308,"volume":12.691397,"closeTime":1606034699999},{"openTime":1606034700000,"open":18307.12,"high":18369.95,"low":18200.99,"close":18217.84,"volume":25.543623,"closeTime":1606035599999},{"openTime":1606035600000,"open":18214.69,"high":18355.56,"low":18154.18,"close":18340.12,"volume":19.588277,"closeTime":1606036499999},{"openTime":1606036500000,"open":18332.79,"high":18353.23,"low":18212.71,"close":18272.46,"volume":35.182209,"closeTime":1606037399999},{"openTime":1606037400000,"open":18272.46,"high":18419.39,"low":18272.46,"close":18419.39,"volume":10.007985,"closeTime":1606038299999},{"openTime":1606038300000,"open":18383.9,"high":18412.44,"low":18335.85,"close":18389.46,"volume":21.493206,"closeTime":1606039199999},{"openTime":1606039200000,"open":18370.34,"high":18370.34,"low":18286.32,"close":18292.94,"volume":9.140854,"closeTime":1606040099999},{"openTime":1606040100000,"open":18290.26,"high":18328.34,"low":18252.95,"close":18261.43,"volume":9.260649,"closeTime":1606040999999},{"openTime":1606041000000,"open":18265.21,"high":18265.21,"low":18105.69,"close":18165.22,"volume":24.20312,"closeTime":1606041899999},{"openTime":1606041900000,"open":18157.65,"high":18203.57,"low":18062,"close":18181.98,"volume":20.940116,"closeTime":1606042799999},{"openTime":1606042800000,"open":18178.31,"high":18216.39,"low":18063.83,"close":18106.06,"volume":5.811037,"closeTime":1606043699999},{"openTime":1606043700000,"open":18110.65,"high":18154.24,"low":17953.1,"close":17977.22,"volume":43.661443,"closeTime":1606044599999},{"openTime":1606044600000,"open":17979.17,"high":18009.92,"low":17819.43,"close":17867.09,"volume":51.428616,"closeTime":1606045499999},{"openTime":1606045500000,"open":17889.82,"high":17895.41,"low":17350,"close":17878.04,"volume":154.879529,"closeTime":1606046399999},{"openTime":1606046400000,"open":17881.23,"high":18063.16,"low":17820.13,"close":18032.82,"volume":99.249642,"closeTime":1606047299999},{"openTime":1606047300000,"open":18044.98,"high":18113.02,"low":17974.52,"close":18063.77,"volume":24.285802,"closeTime":1606048199999},{"openTime":1606048200000,"open":18047.89,"high":18149.17,"low":18013.07,"close":18105.59,"volume":15.455467,"closeTime":1606049099999},{"openTime":1606049100000,"open":18122.01,"high":18160.99,"low":18069.68,"close":18107.43,"volume":26.974328,"closeTime":1606049999999},{"openTime":1606050000000,"open":18118.77,"high":18136.83,"low":18063.83,"close":18098.91,"volume":16.367579,"closeTime":1606050899999},{"openTime":1606050900000,"open":18085.02,"high":18242.97,"low":18073.38,"close":18240.3,"volume":17.36599,"closeTime":1606051799999},{"openTime":1606051800000,"open":18240.3,"high":18242.77,"low":18174.3,"close":18214.95,"volume":24.181561,"closeTime":1606052699999},{"openTime":1606052700000,"open":18237.49,"high":18237.49,"low":18175.43,"close":18192.63,"volume":7.392616,"closeTime":1606053599999},{"openTime":1606053600000,"open":18203.23,"high":18268.93,"low":18161.34,"close":18268.93,"volume":8.266897,"closeTime":1606054499999},{"openTime":1606054500000,"open":18263.2,"high":18302,"low":18226.84,"close":18253.8,"volume":8.722275,"closeTime":1606055399999},{"openTime":1606055400000,"open":18252.85,"high":18287.39,"low":18207.06,"close":18215.56,"volume":21.984885,"closeTime":1606056299999},{"openTime":1606056300000,"open":18220.07,"high":18259.62,"low":18180.21,"close":18192.03,"volume":9.549115,"closeTime":1606057199999},{"openTime":1606057200000,"open":18198.12,"high":18269.76,"low":18198.12,"close":18246.8,"volume":5.526942,"closeTime":1606058099999},{"openTime":1606058100000,"open":18254.71,"high":18273.98,"low":18230.45,"close":18233.16,"volume":1.910942,"closeTime":1606058999999},{"openTime":1606059000000,"open":18239.04,"high":18338.5,"low":18233.16,"close":18332.8,"volume":5.2981,"closeTime":1606059899999},{"openTime":1606059900000,"open":18327.54,"high":18332.98,"low":18296.95,"close":18315.19,"volume":8.660972,"closeTime":1606060799999},{"openTime":1606060800000,"open":18307.44,"high":18378,"low":18280.71,"close":18375.11,"volume":10.76185,"closeTime":1606061699999},{"openTime":1606061700000,"open":18375.12,"high":18464.08,"low":18362.93,"close":18449.44,"volume":19.897398,"closeTime":1606062599999},{"openTime":1606062600000,"open":18455.99,"high":18509.38,"low":18445.96,"close":18475.59,"volume":17.379352,"closeTime":1606063499999},{"openTime":1606063500000,"open":18471.3,"high":18600,"low":18471.3,"close":18556.63,"volume":13.822507,"closeTime":1606064399999},{"openTime":1606064400000,"open":18549.98,"high":18589.32,"low":18495.65,"close":18587.06,"volume":6.823595,"closeTime":1606065299999},{"openTime":1606065300000,"open":18582.16,"high":18582.16,"low":18491.11,"close":18548.81,"volume":7.469589,"closeTime":1606066199999},{"openTime":1606066200000,"open":18548.02,"high":18548.02,"low":18466.11,"close":18488.18,"volume":11.893797,"closeTime":1606067099999},{"openTime":1606067100000,"open":18481.05,"high":18519.73,"low":18467.8,"close":18496.19,"volume":9.210963,"closeTime":1606067999999},{"openTime":1606068000000,"open":18488.83,"high":18569.71,"low":18488.83,"close":18550.36,"volume":2.889918,"closeTime":1606068899999},{"openTime":1606068900000,"open":18550.05,"high":18640.27,"low":18546.4,"close":18548.09,"volume":12.289863,"closeTime":1606069799999},{"openTime":1606069800000,"open":18545.69,"high":18599.82,"low":18512.08,"close":18596.75,"volume":19.335552,"closeTime":1606070699999},{"openTime":1606070700000,"open":18585.58,"high":18585.58,"low":18521.69,"close":18524.53,"volume":4.744692,"closeTime":1606071599999},{"openTime":1606071600000,"open":18523.56,"high":18579.78,"low":18517.59,"close":18544.19,"volume":12.994464,"closeTime":1606072499999},{"openTime":1606072500000,"open":18553.53,"high":18555.88,"low":18509.94,"close":18522.33,"volume":3.75297,"closeTime":1606073399999},{"openTime":1606073400000,"open":18521.27,"high":18584.32,"low":18521.05,"close":18579.48,"volume":2.717559,"closeTime":1606074299999},{"openTime":1606074300000,"open":18578.43,"high":18607.61,"low":18561.31,"close":18586.12,"volume":2.771871,"closeTime":1606075199999},{"openTime":1606075200000,"open":18600.28,"high":18676.74,"low":18591.93,"close":18674.24,"volume":7.30588,"closeTime":1606076099999},{"openTime":1606076100000,"open":18676.74,"high":18694.89,"low":18616.37,"close":18622.47,"volume":3.899796,"closeTime":1606076999999},{"openTime":1606077000000,"open":18634.09,"high":18640,"low":18557.44,"close":18587.65,"volume":5.623065,"closeTime":1606077899999},{"openTime":1606077900000,"open":18583.22,"high":18583.97,"low":18522.31,"close":18565.7,"volume":6.155695,"closeTime":1606078799999},{"openTime":1606078800000,"open":18572.35,"high":18586.53,"low":18511.72,"close":18570.47,"volume":4.998377,"closeTime":1606079699999},{"openTime":1606079700000,"open":18579.29,"high":18620.21,"low":18574.53,"close":18616.77,"volume":4.500154,"closeTime":1606080599999},{"openTime":1606080600000,"open":18615,"high":18630,"low":18579.8,"close":18629.92,"volume":2.667383,"closeTime":1606081499999},{"openTime":1606081500000,"open":18630,"high":18639.57,"low":18590,"close":18590,"volume":3.308429,"closeTime":1606082399999},{"openTime":1606082400000,"open":18586.84,"high":18620.17,"low":18536.18,"close":18620.17,"volume":2.225889,"closeTime":1606083299999},{"openTime":1606083300000,"open":18613.93,"high":18661.42,"low":18600.5,"close":18641.24,"volume":7.542391,"closeTime":1606084199999},{"openTime":1606084200000,"open":18642.25,"high":18671.05,"low":18596,"close":18659.8,"volume":18.943151,"closeTime":1606085099999},{"openTime":1606085100000,"open":18660.56,"high":18682.19,"low":18620.98,"close":18643.39,"volume":10.417423,"closeTime":1606085999999},{"openTime":1606086000000,"open":18634.11,"high":18650.09,"low":18451,"close":18462.88,"volume":29.539574,"closeTime":1606086899999},{"openTime":1606086900000,"open":18449.5,"high":18538.55,"low":18405.89,"close":18520.76,"volume":31.8362,"closeTime":1606087799999},{"openTime":1606087800000,"open":18529.1,"high":18562.54,"low":18496.27,"close":18496.27,"volume":5.957525,"closeTime":1606088699999},{"openTime":1606088700000,"open":18488.97,"high":18493.17,"low":18396.53,"close":18441.3,"volume":4.724574,"closeTime":1606089599999},{"openTime":1606089600000,"open":18440.92,"high":18531.34,"low":18439.43,"close":18500.28,"volume":6.817212,"closeTime":1606090499999},{"openTime":1606090500000,"open":18514,"high":18516.24,"low":18246.68,"close":18262.74,"volume":29.199067,"closeTime":1606091399999},{"openTime":1606091400000,"open":18273.04,"high":18346.26,"low":18211,"close":18260.3,"volume":19.951404,"closeTime":1606092299999},{"openTime":1606092300000,"open":18269.69,"high":18302.15,"low":18116.94,"close":18142.47,"volume":27.609931,"closeTime":1606093199999},{"openTime":1606093200000,"open":18135,"high":18250.89,"low":18006.09,"close":18234.43,"volume":53.838138,"closeTime":1606094099999},{"openTime":1606094100000,"open":18235.97,"high":18274.87,"low":18110.87,"close":18111.8,"volume":10.858854,"closeTime":1606094999999},{"openTime":1606095000000,"open":18105.35,"high":18203.76,"low":18074.07,"close":18184.07,"volume":15.096197,"closeTime":1606095899999},{"openTime":1606095900000,"open":18187.6,"high":18267.57,"low":18167.94,"close":18224.36,"volume":16.09702,"closeTime":1606096799999},{"openTime":1606096800000,"open":18220.35,"high":18331.12,"low":18211.07,"close":18315.04,"volume":11.689779,"closeTime":1606097699999},{"openTime":1606097700000,"open":18315.04,"high":18349.74,"low":18233.19,"close":18264.68,"volume":13.015763,"closeTime":1606098599999},{"openTime":1606098600000,"open":18265.87,"high":18314.61,"low":18214.39,"close":18233.55,"volume":7.253577,"closeTime":1606099499999},{"openTime":1606099500000,"open":18246.93,"high":18303.41,"low":18203.63,"close":18224.46,"volume":6.163615,"closeTime":1606100399999},{"openTime":1606100400000,"open":18239.03,"high":18293.31,"low":18199.06,"close":18290.79,"volume":8.248045,"closeTime":1606101299999},{"openTime":1606101300000,"open":18294.21,"high":18402.07,"low":18287.95,"close":18384.36,"volume":7.656435,"closeTime":1606102199999},{"openTime":1606102200000,"open":18384.06,"high":18433.98,"low":18361.8,"close":18371.98,"volume":10.481753,"closeTime":1606103099999},{"openTime":1606103100000,"open":18371.97,"high":18446.2,"low":18342.93,"close":18379.08,"volume":26.621058,"closeTime":1606103999999},{"openTime":1606104000000,"open":18375.59,"high":18434.74,"low":18354.13,"close":18417.45,"volume":24.261594,"closeTime":1606104899999},{"openTime":1606104900000,"open":18413.38,"high":18528.87,"low":18413.38,"close":18481.19,"volume":30.422043,"closeTime":1606105799999},{"openTime":1606105800000,"open":18480.7,"high":18503.74,"low":18454.52,"close":18491.33,"volume":12.741128,"closeTime":1606106699999},{"openTime":1606106700000,"open":18509.09,"high":18530,"low":18453.17,"close":18476.91,"volume":6.249286,"closeTime":1606107599999},{"openTime":1606107600000,"open":18480.53,"high":18516.61,"low":18401.18,"close":18426.86,"volume":14.07308,"closeTime":1606108499999},{"openTime":1606108500000,"open":18419.51,"high":18519.66,"low":18410.69,"close":18516.57,"volume":10.111697,"closeTime":1606109399999},{"openTime":1606109400000,"open":18517.5,"high":18524.25,"low":18461.68,"close":18475.08,"volume":6.672771,"closeTime":1606110299999},{"openTime":1606110300000,"open":18470.19,"high":18507,"low":18457.14,"close":18457.59,"volume":21.67043,"closeTime":1606111199999},{"openTime":1606111200000,"open":18466.39,"high":18466.39,"low":18364.79,"close":18377.48,"volume":8.901378,"closeTime":1606112099999},{"openTime":1606112100000,"open":18386.93,"high":18401.89,"low":18325.81,"close":18350.35,"volume":22.389927,"closeTime":1606112999999},{"openTime":1606113000000,"open":18347.43,"high":18407.71,"low":18336.36,"close":18397.85,"volume":18.958057,"closeTime":1606113899999},{"openTime":1606113900000,"open":18395.76,"high":18539.51,"low":18391.09,"close":18531.92,"volume":15.192072,"closeTime":1606114799999},{"openTime":1606114800000,"open":18539.25,"high":18568.19,"low":18453.98,"close":18500.34,"volume":18.129599,"closeTime":1606115699999},{"openTime":1606115700000,"open":18486.73,"high":18526.9,"low":18462.27,"close":18494.79,"volume":6.139848,"closeTime":1606116599999},{"openTime":1606116600000,"open":18485.44,"high":18517.92,"low":18458.43,"close":18474.99,"volume":3.497868,"closeTime":1606117499999},{"openTime":1606117500000,"open":18473.65,"high":18513.15,"low":18443.36,"close":18475.99,"volume":4.870177,"closeTime":1606118399999},{"openTime":1606118400000,"open":18485.11,"high":18596.08,"low":18482.43,"close":18564.45,"volume":4.60112,"closeTime":1606119299999},{"openTime":1606119300000,"open":18553.39,"high":18657.66,"low":18553.39,"close":18643.59,"volume":17.51088,"closeTime":1606120199999},{"openTime":1606120200000,"open":18652.11,"high":18675.57,"low":18600.35,"close":18617.97,"volume":4.583908,"closeTime":1606121099999},{"openTime":1606121100000,"open":18603.09,"high":18640.75,"low":18559.03,"close":18587.83,"volume":4.752005,"closeTime":1606121999999},{"openTime":1606122000000,"open":18575.88,"high":18619.03,"low":18547.98,"close":18608.09,"volume":6.516836,"closeTime":1606122899999},{"openTime":1606122900000,"open":18609,"high":18629.64,"low":18559.03,"close":18594.52,"volume":5.814471,"closeTime":1606123799999},{"openTime":1606123800000,"open":18580.68,"high":18666,"low":18569.78,"close":18653.67,"volume":14.979286,"closeTime":1606124699999},{"openTime":1606124700000,"open":18659.17,"high":18674.24,"low":18597.64,"close":18662.15,"volume":8.110781,"closeTime":1606125599999},{"openTime":1606125600000,"open":18662.18,"high":18735.54,"low":18662.18,"close":18699.08,"volume":23.706726,"closeTime":1606126499999},{"openTime":1606126500000,"open":18685.94,"high":18763,"low":18659.69,"close":18757.79,"volume":10.533256,"closeTime":1606127399999},{"openTime":1606127400000,"open":18763.49,"high":18775,"low":18708.48,"close":18726.58,"volume":11.072694,"closeTime":1606128299999},{"openTime":1606128300000,"open":18729.19,"high":18773.01,"low":18714.11,"close":18760.2,"volume":13.327543,"closeTime":1606129199999},{"openTime":1606129200000,"open":18757.6,"high":18764.68,"low":18613.75,"close":18650.87,"volume":11.305478,"closeTime":1606130099999},{"openTime":1606130100000,"open":18672.74,"high":18672.74,"low":18581.53,"close":18633.34,"volume":15.14805,"closeTime":1606130999999},{"openTime":1606131000000,"open":18627.46,"high":18687.66,"low":18611.78,"close":18657.68,"volume":17.341515,"closeTime":1606131899999},{"openTime":1606131900000,"open":18656.34,"high":18667.86,"low":18586.66,"close":18589.62,"volume":8.65262,"closeTime":1606132799999},{"openTime":1606132800000,"open":18584.8,"high":18643.11,"low":18510.96,"close":18541.03,"volume":24.358459,"closeTime":1606133699999},{"openTime":1606133700000,"open":18540.1,"high":18576.81,"low":18505.27,"close":18564.17,"volume":18.582057,"closeTime":1606134599999},{"openTime":1606134600000,"open":18568.32,"high":18626.05,"low":18564.63,"close":18626.05,"volume":3.774062,"closeTime":1606135499999},{"openTime":1606135500000,"open":18629.58,"high":18657.66,"low":18606.93,"close":18638.16,"volume":9.057417,"closeTime":1606136399999},{"openTime":1606136400000,"open":18638,"high":18676.73,"low":18615,"close":18643.35,"volume":14.696119,"closeTime":1606137299999},{"openTime":1606137300000,"open":18648.9,"high":18648.9,"low":18340,"close":18415.65,"volume":72.966313,"closeTime":1606138199999},{"openTime":1606138200000,"open":18405.01,"high":18516.97,"low":18405.01,"close":18495.05,"volume":8.675088,"closeTime":1606139099999},{"openTime":1606139100000,"open":18514.64,"high":18610,"low":18514.64,"close":18604.21,"volume":11.063321,"closeTime":1606139999999},{"openTime":1606140000000,"open":18606.53,"high":18712.34,"low":18587.15,"close":18638.82,"volume":28.338821,"closeTime":1606140899999},{"openTime":1606140900000,"open":18626.08,"high":18638.01,"low":18553.15,"close":18585.97,"volume":23.104454,"closeTime":1606141799999},{"openTime":1606141800000,"open":18588.7,"high":18605.78,"low":18535,"close":18582,"volume":9.837762,"closeTime":1606142699999},{"openTime":1606142700000,"open":18585.83,"high":18663.6,"low":18518.94,"close":18549.17,"volume":25.371443,"closeTime":1606143599999},{"openTime":1606143600000,"open":18538.57,"high":18565.72,"low":18461.65,"close":18477.78,"volume":26.72463,"closeTime":1606144499999},{"openTime":1606144500000,"open":18476.1,"high":18489.17,"low":18328.54,"close":18388.28,"volume":31.281521,"closeTime":1606145399999},{"openTime":1606145400000,"open":18381.37,"high":18415,"low":18274.81,"close":18366.89,"volume":39.17022,"closeTime":1606146299999},{"openTime":1606146300000,"open":18365.07,"high":18365.07,"low":18241.27,"close":18283.2,"volume":43.518468,"closeTime":1606147199999},{"openTime":1606147200000,"open":18275.09,"high":18381.62,"low":18275.09,"close":18326.75,"volume":14.986656,"closeTime":1606148099999},{"openTime":1606148100000,"open":18307.26,"high":18385.79,"low":18245.43,"close":18347.35,"volume":17.878873,"closeTime":1606148999999},{"openTime":1606149000000,"open":18332.1,"high":18332.73,"low":18153.39,"close":18197.16,"volume":23.608646,"closeTime":1606149899999},{"openTime":1606149900000,"open":18209.58,"high":18419.39,"low":18203.07,"close":18399.72,"volume":22.318625,"closeTime":1606150799999},{"openTime":1606150800000,"open":18397.57,"high":18420.76,"low":18356.11,"close":18394.61,"volume":12.373876,"closeTime":1606151699999},{"openTime":1606151700000,"open":18396.7,"high":18435.53,"low":18371.99,"close":18435.53,"volume":9.484828,"closeTime":1606152599999},{"openTime":1606152600000,"open":18430.8,"high":18472.75,"low":18373.45,"close":18379.1,"volume":15.815351,"closeTime":1606153499999},{"openTime":1606153500000,"open":18379.1,"high":18400.34,"low":18338.09,"close":18361.04,"volume":15.89378,"closeTime":1606154399999},{"openTime":1606154400000,"open":18361.03,"high":18372.62,"low":18300,"close":18361.49,"volume":21.925994,"closeTime":1606155299999},{"openTime":1606155300000,"open":18349.17,"high":18370.2,"low":18304.55,"close":18346.41,"volume":11.427703,"closeTime":1606156199999},{"openTime":1606156200000,"open":18344.08,"high":18423.21,"low":18338.22,"close":18419.39,"volume":10.563926,"closeTime":1606157099999},{"openTime":1606157100000,"open":18414.99,"high":18419.39,"low":18338.24,"close":18362.09,"volume":20.837608,"closeTime":1606157999999},{"openTime":1606158000000,"open":18362.27,"high":18362.27,"low":18322.3,"close":18343.2,"volume":9.342793,"closeTime":1606158899999},{"openTime":1606158900000,"open":18347,"high":18399.81,"low":18317.55,"close":18383,"volume":11.31788,"closeTime":1606159799999},{"openTime":1606159800000,"open":18386.14,"high":18469.79,"low":18383.01,"close":18463.76,"volume":12.361755,"closeTime":1606160699999},{"openTime":1606160700000,"open":18454.5,"high":18465.88,"low":18427.55,"close":18458.79,"volume":9.842301,"closeTime":1606161599999},{"openTime":1606161600000,"open":18459.86,"high":18491.29,"low":18422.99,"close":18457.23,"volume":9.648233,"closeTime":1606162499999},{"openTime":1606162500000,"open":18459.35,"high":18459.35,"low":18399.8,"close":18406.73,"volume":14.081566,"closeTime":1606163399999},{"openTime":1606163400000,"open":18404.65,"high":18412.62,"low":18362.16,"close":18392.6,"volume":18.392701,"closeTime":1606164299999},{"openTime":1606164300000,"open":18392.6,"high":18414.96,"low":18367.26,"close":18390,"volume":26.774468,"closeTime":1606165199999},{"openTime":1606165200000,"open":18393.34,"high":18427.04,"low":18345.04,"close":18377.61,"volume":19.363267,"closeTime":1606166099999},{"openTime":1606166100000,"open":18364.33,"high":18414.3,"low":18353.5,"close":18406.37,"volume":14.796752,"closeTime":1606166999999},{"openTime":1606167000000,"open":18406.35,"high":18470.08,"low":18397.69,"close":18451.13,"volume":34.850327,"closeTime":1606167899999},{"openTime":1606167900000,"open":18455.23,"high":18474.45,"low":18414,"close":18414.03,"volume":47.495943,"closeTime":1606168799999},{"openTime":1606168800000,"open":18425.02,"high":18441.58,"low":18375.02,"close":18375.02,"volume":22.614898,"closeTime":1606169699999},{"openTime":1606169700000,"open":18375.12,"high":18404.94,"low":18375.12,"close":18396.29,"volume":6.238706,"closeTime":1606170599999},{"openTime":1606170600000,"open":18390.17,"high":18490.64,"low":18389.38,"close":18481.41,"volume":3.941855,"closeTime":1606171499999},{"openTime":1606171500000,"open":18484.46,"high":18484.46,"low":18422.88,"close":18431.56,"volume":8.685576,"closeTime":1606172399999},{"openTime":1606172400000,"open":18432.83,"high":18450.77,"low":18290.22,"close":18335.68,"volume":15.393532,"closeTime":1606173299999},{"openTime":1606173300000,"open":18334,"high":18406.27,"low":18300.42,"close":18403.59,"volume":19.687378,"closeTime":1606174199999},{"openTime":1606174200000,"open":18403.6,"high":18403.6,"low":18334.85,"close":18350.36,"volume":6.473784,"closeTime":1606175099999},{"openTime":1606175100000,"open":18346.66,"high":18419.39,"low":18312.84,"close":18393.15,"volume":9.702898,"closeTime":1606175999999},{"openTime":1606176000000,"open":18382.71,"high":18395.61,"low":18302.01,"close":18306.51,"volume":7.458022,"closeTime":1606176899999},{"openTime":1606176900000,"open":18308,"high":18371.86,"low":18235.79,"close":18237.03,"volume":7.623323,"closeTime":1606177799999},{"openTime":1606177800000,"open":18252.02,"high":18310.52,"low":18222.87,"close":18284.63,"volume":5.895807,"closeTime":1606178699999},{"openTime":1606178700000,"open":18282.21,"high":18379.92,"low":18272.63,"close":18370.57,"volume":7.001304,"closeTime":1606179599999},{"openTime":1606179600000,"open":18378.28,"high":18487.58,"low":18348.22,"close":18467.12,"volume":12.126028,"closeTime":1606180499999},{"openTime":1606180500000,"open":18462.3,"high":18548.46,"low":18439.65,"close":18527,"volume":20.978189,"closeTime":1606181399999},{"openTime":1606181400000,"open":18528.43,"high":18528.43,"low":18475.56,"close":18514.42,"volume":4.645149,"closeTime":1606182299999},{"openTime":1606182300000,"open":18520.93,"high":18525.15,"low":18475.51,"close":18487.52,"volume":3.801014,"closeTime":1606183199999},{"openTime":1606183200000,"open":18487.1,"high":18499.82,"low":18392.47,"close":18428.9,"volume":7.80796,"closeTime":1606184099999},{"openTime":1606184100000,"open":18415.51,"high":18452.76,"low":18392.73,"close":18435.29,"volume":4.207274,"closeTime":1606184999999},{"openTime":1606185000000,"open":18440.47,"high":18464.24,"low":18416.29,"close":18425.19,"volume":3.770068,"closeTime":1606185899999},{"openTime":1606185900000,"open":18439.52,"high":18459.63,"low":18355.92,"close":18355.92,"volume":3.55223,"closeTime":1606186799999},{"openTime":1606186800000,"open":18355.94,"high":18389.58,"low":18335.09,"close":18378.34,"volume":8.75588,"closeTime":1606187699999},{"openTime":1606187700000,"open":18377.48,"high":18418.31,"low":18371.46,"close":18397.8,"volume":9.438771,"closeTime":1606188599999},{"openTime":1606188600000,"open":18397.64,"high":18423.1,"low":18378.74,"close":18396.78,"volume":8.3144,"closeTime":1606189499999},{"openTime":1606189500000,"open":18396.78,"high":18396.78,"low":18341.4,"close":18365.67,"volume":4.679646,"closeTime":1606190399999},{"openTime":1606190400000,"open":18351.37,"high":18401.85,"low":18336.25,"close":18396.71,"volume":11.556185,"closeTime":1606191299999},{"openTime":1606191300000,"open":18393.51,"high":18398.95,"low":18328.65,"close":18350.96,"volume":21.193904,"closeTime":1606192199999},{"openTime":1606192200000,"open":18348.69,"high":18414.98,"low":18306.39,"close":18414.98,"volume":10.799843,"closeTime":1606193099999},{"openTime":1606193100000,"open":18417.66,"high":18473.75,"low":18406.63,"close":18468.3,"volume":8.752894,"closeTime":1606193999999},{"openTime":1606194000000,"open":18462.52,"high":18467.12,"low":18359.05,"close":18359.05,"volume":11.656157,"closeTime":1606194899999},{"openTime":1606194900000,"open":18360.11,"high":18444.12,"low":18357.2,"close":18382.62,"volume":9.961995,"closeTime":1606195799999},{"openTime":1606195800000,"open":18377.07,"high":18433.88,"low":18366.17,"close":18372.65,"volume":13.723162,"closeTime":1606196699999},{"openTime":1606196700000,"open":18379.78,"high":18389.65,"low":18304.57,"close":18349.73,"volume":40.346896,"closeTime":1606197599999},{"openTime":1606197600000,"open":18337.82,"high":18342.11,"low":18034.96,"close":18265.02,"volume":52.319676,"closeTime":1606198499999},{"openTime":1606198500000,"open":18265.91,"high":18362.6,"low":18217.91,"close":18355.12,"volume":74.010236,"closeTime":1606199399999},{"openTime":1606199400000,"open":18351.09,"high":18353.87,"low":18271.5,"close":18287.29,"volume":32.71378,"closeTime":1606200299999},{"openTime":1606200300000,"open":18276.44,"high":18415.72,"low":18270.71,"close":18412.33,"volume":19.868063,"closeTime":1606201199999},{"openTime":1606201200000,"open":18419.31,"high":18462.44,"low":18396.14,"close":18401.32,"volume":20.965281,"closeTime":1606202099999},{"openTime":1606202100000,"open":18405.97,"high":18454.95,"low":18393.94,"close":18445.96,"volume":13.045631,"closeTime":1606202999999},{"openTime":1606203000000,"open":18452.53,"high":18469.2,"low":18384.21,"close":18393.73,"volume":19.886651,"closeTime":1606203899999},{"openTime":1606203900000,"open":18401.69,"high":18422.86,"low":18378.96,"close":18388.25,"volume":12.94801,"closeTime":1606204799999},{"openTime":1606204800000,"open":18392.67,"high":18503.25,"low":18392.67,"close":18501.58,"volume":11.248549,"closeTime":1606205699999},{"openTime":1606205700000,"open":18501.58,"high":18514.08,"low":18469.81,"close":18492.48,"volume":8.480888,"closeTime":1606206599999},{"openTime":1606206600000,"open":18487.87,"high":18568.19,"low":18487.87,"close":18550.23,"volume":37.479819,"closeTime":1606207499999},{"openTime":1606207500000,"open":18553.67,"high":18637.65,"low":18534.28,"close":18629.35,"volume":23.331385,"closeTime":1606208399999},{"openTime":1606208400000,"open":18631.81,"high":18698.28,"low":18592.04,"close":18596.84,"volume":39.610265,"closeTime":1606209299999},{"openTime":1606209300000,"open":18600.03,"high":18970.21,"low":18590.13,"close":18907.47,"volume":79.785411,"closeTime":1606210199999},{"openTime":1606210200000,"open":18914.73,"high":19035.06,"low":18728.49,"close":18919.99,"volume":94.824387,"closeTime":1606211099999},{"openTime":1606211100000,"open":18922.25,"high":19084.29,"low":18905.93,"close":18989.4,"volume":45.869135,"closeTime":1606211999999},{"openTime":1606212000000,"open":19001.99,"high":19120,"low":18826.31,"close":18909.33,"volume":56.077893,"closeTime":1606212899999},{"openTime":1606212900000,"open":18915.7,"high":18969.49,"low":18707.89,"close":18762.41,"volume":44.187383,"closeTime":1606213799999},{"openTime":1606213800000,"open":18765.93,"high":18915.24,"low":18731.99,"close":18915.24,"volume":22.218188,"closeTime":1606214699999},{"openTime":1606214700000,"open":18906.84,"high":18962.15,"low":18859.44,"close":18898.88,"volume":25.30624,"closeTime":1606215599999},{"openTime":1606215600000,"open":18904.71,"high":18965.42,"low":18849.92,"close":18955.88,"volume":13.364456,"closeTime":1606216499999},{"openTime":1606216500000,"open":18960.36,"high":19037.7,"low":18921.89,"close":18930.14,"volume":11.785603,"closeTime":1606217399999},{"openTime":1606217400000,"open":18940.9,"high":19010.72,"low":18919.92,"close":18966.28,"volume":31.711605,"closeTime":1606218299999},{"openTime":1606218300000,"open":18968.86,"high":19077.42,"low":18927.14,"close":19077.42,"volume":15.327725,"closeTime":1606219199999},{"openTime":1606219200000,"open":19079.38,"high":19107.74,"low":18991.81,"close":19025.03,"volume":17.826688,"closeTime":1606220099999},{"openTime":1606220100000,"open":19036.07,"high":19188,"low":18988.23,"close":19141,"volume":51.514001,"closeTime":1606220999999},{"openTime":1606221000000,"open":19155.82,"high":19273.31,"low":19132.62,"close":19154.64,"volume":44.460099,"closeTime":1606221899999},{"openTime":1606221900000,"open":19176.18,"high":19224.47,"low":19079.18,"close":19183.97,"volume":57.653747,"closeTime":1606222799999},{"openTime":1606222800000,"open":19185.65,"high":19300,"low":19185.65,"close":19251.27,"volume":97.528762,"closeTime":1606223699999},{"openTime":1606223700000,"open":19260.13,"high":19317.09,"low":19187.68,"close":19256.89,"volume":57.230394,"closeTime":1606224599999},{"openTime":1606224600000,"open":19272.89,"high":19313.78,"low":19180.17,"close":19196.51,"volume":51.46726,"closeTime":1606225499999},{"openTime":1606225500000,"open":19192.65,"high":19256.87,"low":19116.95,"close":19185.66,"volume":43.566254,"closeTime":1606226399999},{"openTime":1606226400000,"open":19183.3,"high":19209.5,"low":19121.21,"close":19157.01,"volume":75.026695,"closeTime":1606227299999},{"openTime":1606227300000,"open":19162.06,"high":19270.5,"low":19136.51,"close":19265.42,"volume":24.986015,"closeTime":1606228199999},{"openTime":1606228200000,"open":19271.97,"high":19339.02,"low":19251.2,"close":19339.02,"volume":42.558928,"closeTime":1606229099999},{"openTime":1606229100000,"open":19341.59,"high":19411.7,"low":19322.09,"close":19411.7,"volume":59.555168,"closeTime":1606229999999},{"openTime":1606230000000,"open":19413.18,"high":19444.96,"low":19347.67,"close":19404.55,"volume":52.022698,"closeTime":1606230899999},{"openTime":1606230900000,"open":19414.8,"high":19428.13,"low":19320,"close":19347.94,"volume":10.402553,"closeTime":1606231799999},{"openTime":1606231800000,"open":19343.39,"high":19380.66,"low":19284.61,"close":19373.4,"volume":22.777912,"closeTime":1606232699999},{"openTime":1606232700000,"open":19369.87,"high":19392.08,"low":19306.38,"close":19382.19,"volume":31.213343,"closeTime":1606233599999},{"openTime":1606233600000,"open":19391.77,"high":19434.92,"low":19312.61,"close":19427.68,"volume":38.923276,"closeTime":1606234499999},{"openTime":1606234500000,"open":19426.77,"high":19435.88,"low":19227.11,"close":19227.11,"volume":28.802544,"closeTime":1606235399999},{"openTime":1606235400000,"open":19237.31,"high":19306.28,"low":19109.63,"close":19306.28,"volume":28.822803,"closeTime":1606236299999},{"openTime":1606236300000,"open":19306.53,"high":19331.07,"low":19249.96,"close":19307.49,"volume":32.15172,"closeTime":1606237199999},{"openTime":1606237200000,"open":19313.68,"high":19362.9,"low":19303.31,"close":19315.83,"volume":21.450191,"closeTime":1606238099999},{"openTime":1606238100000,"open":19315.47,"high":19318.76,"low":19213.79,"close":19234.12,"volume":31.93936,"closeTime":1606238999999},{"openTime":1606239000000,"open":19228.46,"high":19307.32,"low":19151.57,"close":19300.44,"volume":25.984981,"closeTime":1606239899999},{"openTime":1606239900000,"open":19301.72,"high":19314.94,"low":19187.67,"close":19187.67,"volume":9.896124,"closeTime":1606240799999},{"openTime":1606240800000,"open":19216.85,"high":19270.03,"low":19171.19,"close":19223.72,"volume":13.116214,"closeTime":1606241699999},{"openTime":1606241700000,"open":19228.34,"high":19243.37,"low":19163.18,"close":19193.98,"volume":10.268317,"closeTime":1606242599999},{"openTime":1606242600000,"open":19195.4,"high":19258.44,"low":19195.4,"close":19239.67,"volume":10.49901,"closeTime":1606243499999},{"openTime":1606243500000,"open":19252.1,"high":19276.54,"low":19219.4,"close":19268.13,"volume":4.414494,"closeTime":1606244399999},{"openTime":1606244400000,"open":19268.83,"high":19284.16,"low":19253.82,"close":19279.15,"volume":7.887637,"closeTime":1606245299999},{"openTime":1606245300000,"open":19275.41,"high":19294.92,"low":19250,"close":19285.65,"volume":4.970739,"closeTime":1606246199999},{"openTime":1606246200000,"open":19280.54,"high":19290.03,"low":19239.56,"close":19248.78,"volume":4.808748,"closeTime":1606247099999},{"openTime":1606247100000,"open":19261.1,"high":19263.8,"low":19171.23,"close":19171.23,"volume":11.671716,"closeTime":1606247999999},{"openTime":1606248000000,"open":19170,"high":19260.26,"low":18957.41,"close":19254.33,"volume":26.749522,"closeTime":1606248899999},{"openTime":1606248900000,"open":19245.79,"high":19245.79,"low":19061.25,"close":19110.28,"volume":8.616635,"closeTime":1606249799999},{"openTime":1606249800000,"open":19095.14,"high":19108.68,"low":19001.45,"close":19075.25,"volume":16.502354,"closeTime":1606250699999},{"openTime":1606250700000,"open":19077.69,"high":19098,"low":19009.04,"close":19077.78,"volume":22.42378,"closeTime":1606251599999},{"openTime":1606251600000,"open":19070,"high":19134.2,"low":19068.88,"close":19121.4,"volume":8.133341,"closeTime":1606252499999},{"openTime":1606252500000,"open":19121.39,"high":19131.42,"low":18903.03,"close":19028.29,"volume":22.460018,"closeTime":1606253399999},{"openTime":1606253400000,"open":19033.59,"high":19073.52,"low":18990.44,"close":19006.94,"volume":22.490633,"closeTime":1606254299999},{"openTime":1606254300000,"open":19001.78,"high":19001.78,"low":18851.94,"close":18946.84,"volume":19.148605,"closeTime":1606255199999},{"openTime":1606255200000,"open":18943.21,"high":19083.33,"low":18872.71,"close":19037.32,"volume":13.375951,"closeTime":1606256099999},{"openTime":1606256100000,"open":19037.03,"high":19056.76,"low":18991.27,"close":19056.76,"volume":13.262416,"closeTime":1606256999999},{"openTime":1606257000000,"open":19054.58,"high":19114.14,"low":19031.03,"close":19060.86,"volume":6.190243,"closeTime":1606257899999},{"openTime":1606257900000,"open":19063.06,"high":19145.63,"low":19059.53,"close":19145.63,"volume":4.731667,"closeTime":1606258799999},{"openTime":1606258800000,"open":19130.65,"high":19195.93,"low":19122.32,"close":19162.51,"volume":10.812395,"closeTime":1606259699999},{"openTime":1606259700000,"open":19156.77,"high":19206.23,"low":19127.9,"close":19135.46,"volume":9.641542,"closeTime":1606260599999},{"openTime":1606260600000,"open":19128.92,"high":19144,"low":19102.23,"close":19122.77,"volume":17.697633,"closeTime":1606261499999},{"openTime":1606261500000,"open":19122.19,"high":19200.25,"low":19122.19,"close":19163.15,"volume":6.465815,"closeTime":1606262399999},{"openTime":1606262400000,"open":19166.74,"high":19233.49,"low":19166.11,"close":19178.82,"volume":8.618308,"closeTime":1606263299999},{"openTime":1606263300000,"open":19171.6,"high":19190.12,"low":19125.07,"close":19159.59,"volume":10.636785,"closeTime":1606264199999},{"openTime":1606264200000,"open":19168.58,"high":19226.79,"low":19167.99,"close":19188.42,"volume":6.161286,"closeTime":1606265099999},{"openTime":1606265100000,"open":19210.79,"high":19228.72,"low":19168.9,"close":19178.55,"volume":6.563555,"closeTime":1606265999999},{"openTime":1606266000000,"open":19174.06,"high":19229.05,"low":19174.06,"close":19212.01,"volume":5.436943,"closeTime":1606266899999},{"openTime":1606266900000,"open":19212.34,"high":19212.34,"low":19166.99,"close":19184.82,"volume":4.870567,"closeTime":1606267799999},{"openTime":1606267800000,"open":19189.88,"high":19189.88,"low":19077.37,"close":19117.38,"volume":5.594025,"closeTime":1606268699999},{"openTime":1606268700000,"open":19110.36,"high":19136.1,"low":19090.08,"close":19103.6,"volume":7.253747,"closeTime":1606269599999},{"openTime":1606269600000,"open":19088.73,"high":19088.73,"low":19044.34,"close":19072.17,"volume":6.106616,"closeTime":1606270499999},{"openTime":1606270500000,"open":19072.11,"high":19106.21,"low":18999.18,"close":19017.95,"volume":8.394433,"closeTime":1606271399999},{"openTime":1606271400000,"open":19019.31,"high":19060.53,"low":18943.09,"close":19022.7,"volume":17.412245,"closeTime":1606272299999},{"openTime":1606272300000,"open":19021.51,"high":19021.51,"low":18913.03,"close":18970.08,"volume":21.770994,"closeTime":1606273199999},{"openTime":1606273200000,"open":18984.11,"high":19003.65,"low":18914.44,"close":19003.63,"volume":10.3367,"closeTime":1606274099999},{"openTime":1606274100000,"open":19001.73,"high":19054.85,"low":19001.73,"close":19044.41,"volume":7.732953,"closeTime":1606274999999},{"openTime":1606275000000,"open":19041.62,"high":19048.04,"low":18953.33,"close":18963.3,"volume":3.146005,"closeTime":1606275899999},{"openTime":1606275900000,"open":18952.81,"high":18978.63,"low":18740.92,"close":18827.86,"volume":33.934968,"closeTime":1606276799999},{"openTime":1606276800000,"open":18819.41,"high":18887.51,"low":18740.05,"close":18828.86,"volume":15.907228,"closeTime":1606277699999},{"openTime":1606277700000,"open":18832.93,"high":18906.01,"low":18831.53,"close":18897.54,"volume":7.031172,"closeTime":1606278599999},{"openTime":1606278600000,"open":18896.42,"high":18925.23,"low":18811.42,"close":18819.46,"volume":19.547685,"closeTime":1606279499999},{"openTime":1606279500000,"open":18817.49,"high":18854.21,"low":18685.68,"close":18695.36,"volume":42.564772,"closeTime":1606280399999},{"openTime":1606280400000,"open":18680.31,"high":18792.79,"low":18631.94,"close":18775.22,"volume":15.021519,"closeTime":1606281299999},{"openTime":1606281300000,"open":18774.31,"high":18826.04,"low":18727.43,"close":18822.08,"volume":7.557587,"closeTime":1606282199999},{"openTime":1606282200000,"open":18829.03,"high":18864.51,"low":18802.07,"close":18843.4,"volume":18.326699,"closeTime":1606283099999},{"openTime":1606283100000,"open":18838.89,"high":18901.06,"low":18823.05,"close":18889.96,"volume":10.438481,"closeTime":1606283999999},{"openTime":1606284000000,"open":18886.06,"high":18930.39,"low":18866.53,"close":18907.57,"volume":4.982801,"closeTime":1606284899999},{"openTime":1606284900000,"open":18915.25,"high":18951.7,"low":18866.6,"close":18910.14,"volume":8.395315,"closeTime":1606285799999},{"openTime":1606285800000,"open":18917.98,"high":18940.71,"low":18886.47,"close":18892.23,"volume":7.416524,"closeTime":1606286699999},{"openTime":1606286700000,"open":18902.59,"high":18923.79,"low":18868.71,"close":18913.3,"volume":4.667958,"closeTime":1606287599999},{"openTime":1606287600000,"open":18902.7,"high":18976.99,"low":18853.05,"close":18970.14,"volume":6.26256,"closeTime":1606288499999},{"openTime":1606288500000,"open":18975.3,"high":19031.95,"low":18972.79,"close":19005.44,"volume":13.690028,"closeTime":1606289399999},{"openTime":1606289400000,"open":18992.71,"high":19066.11,"low":18985.56,"close":19026.46,"volume":4.146742,"closeTime":1606290299999},{"openTime":1606290300000,"open":19006.4,"high":19030.81,"low":18977.94,"close":18983.64,"volume":10.261927,"closeTime":1606291199999},{"openTime":1606291200000,"open":18982.37,"high":19126.07,"low":18982.37,"close":19106.05,"volume":13.525993,"closeTime":1606292099999},{"openTime":1606292100000,"open":19089.28,"high":19201.81,"low":19074.24,"close":19174.72,"volume":30.53826,"closeTime":1606292999999},{"openTime":1606293000000,"open":19185.23,"high":19239,"low":19182.82,"close":19206.99,"volume":20.423415,"closeTime":1606293899999},{"openTime":1606293900000,"open":19193.93,"high":19193.93,"low":19127.66,"close":19139.24,"volume":35.369813,"closeTime":1606294799999},{"openTime":1606294800000,"open":19123.66,"high":19139.19,"low":19074.75,"close":19118.21,"volume":3.060894,"closeTime":1606295699999},{"openTime":1606295700000,"open":19118.21,"high":19158.01,"low":19095.64,"close":19149.72,"volume":2.773716,"closeTime":1606296599999},{"openTime":1606296600000,"open":19145.19,"high":19159.89,"low":19107.58,"close":19107.58,"volume":3.120656,"closeTime":1606297499999},{"openTime":1606297500000,"open":19107.6,"high":19180.17,"low":19084.07,"close":19175.6,"volume":21.0962,"closeTime":1606298399999},{"openTime":1606298400000,"open":19175.56,"high":19255.95,"low":19173.65,"close":19232.24,"volume":5.36103,"closeTime":1606299299999},{"openTime":1606299300000,"open":19236.51,"high":19353.75,"low":19236.51,"close":19353.75,"volume":40.332388,"closeTime":1606300199999},{"openTime":1606300200000,"open":19349.66,"high":19349.66,"low":19275.36,"close":19286.63,"volume":20.749422,"closeTime":1606301099999},{"openTime":1606301100000,"open":19279.73,"high":19309.41,"low":19264.41,"close":19303.3,"volume":8.448696,"closeTime":1606301999999},{"openTime":1606302000000,"open":19291.19,"high":19361.01,"low":19285.43,"close":19357.55,"volume":17.562359,"closeTime":1606302899999},{"openTime":1606302900000,"open":19357.62,"high":19363,"low":19280.49,"close":19316,"volume":31.307332,"closeTime":1606303799999},{"openTime":1606303800000,"open":19321.65,"high":19361,"low":19269.38,"close":19356.41,"volume":33.251416,"closeTime":1606304699999},{"openTime":1606304700000,"open":19360.6,"high":19360.6,"low":19286.05,"close":19292.22,"volume":16.854968,"closeTime":1606305599999},{"openTime":1606305600000,"open":19301,"high":19326.21,"low":19176.53,"close":19181.25,"volume":16.052454,"closeTime":1606306499999},{"openTime":1606306500000,"open":19191.18,"high":19250.54,"low":19183.37,"close":19237.38,"volume":6.133651,"closeTime":1606307399999},{"openTime":1606307400000,"open":19240.25,"high":19284.99,"low":19211.36,"close":19277.07,"volume":12.276122,"closeTime":1606308299999},{"openTime":1606308300000,"open":19275.28,"high":19328.48,"low":19252.7,"close":19314.51,"volume":11.875123,"closeTime":1606309199999},{"openTime":1606309200000,"open":19313.98,"high":19324.97,"low":19200,"close":19224.42,"volume":19.824809,"closeTime":1606310099999},{"openTime":1606310100000,"open":19221.61,"high":19249.96,"low":19203.42,"close":19249.96,"volume":48.530874,"closeTime":1606310999999},{"openTime":1606311000000,"open":19249.95,"high":19439.95,"low":19244.43,"close":19418.6,"volume":60.406193,"closeTime":1606311899999},{"openTime":1606311900000,"open":19415.65,"high":19494.79,"low":19094.56,"close":19218.13,"volume":152.119576,"closeTime":1606312799999},{"openTime":1606312800000,"open":19206.49,"high":19329.18,"low":19134.6,"close":19186.23,"volume":28.263263,"closeTime":1606313699999},{"openTime":1606313700000,"open":19178.86,"high":19268.19,"low":19140,"close":19161.46,"volume":13.456006,"closeTime":1606314599999},{"openTime":1606314600000,"open":19167.47,"high":19235.84,"low":19136.69,"close":19211.35,"volume":14.265718,"closeTime":1606315499999},{"openTime":1606315500000,"open":19212.73,"high":19298.82,"low":19212.73,"close":19289.59,"volume":18.627614,"closeTime":1606316399999},{"openTime":1606316400000,"open":19289.59,"high":19300.77,"low":19229.87,"close":19247.19,"volume":14.398517,"closeTime":1606317299999},{"openTime":1606317300000,"open":19248.69,"high":19326.01,"low":19231.1,"close":19326.01,"volume":20.269151,"closeTime":1606318199999},{"openTime":1606318200000,"open":19313.61,"high":19336.66,"low":19223.94,"close":19223.94,"volume":27.499342,"closeTime":1606319099999},{"openTime":1606319100000,"open":19237.32,"high":19253.33,"low":19135.01,"close":19137.67,"volume":21.961585,"closeTime":1606319999999},{"openTime":1606320000000,"open":19137.68,"high":19203.02,"low":19037.94,"close":19131,"volume":22.462351,"closeTime":1606320899999},{"openTime":1606320900000,"open":19130.81,"high":19165.17,"low":18910.46,"close":19008.85,"volume":30.153147,"closeTime":1606321799999},{"openTime":1606321800000,"open":19013.17,"high":19054.1,"low":18876.66,"close":19001.27,"volume":23.438287,"closeTime":1606322699999},{"openTime":1606322700000,"open":19001.27,"high":19060.2,"low":18959.39,"close":18995.39,"volume":34.438588,"closeTime":1606323599999},{"openTime":1606323600000,"open":19000.54,"high":19050,"low":18945.66,"close":18980.63,"volume":42.062308,"closeTime":1606324499999},{"openTime":1606324500000,"open":18985.78,"high":19044.55,"low":18905.69,"close":18906.02,"volume":18.080518,"closeTime":1606325399999},{"openTime":1606325400000,"open":18900.11,"high":18977.08,"low":18833,"close":18967.63,"volume":37.781545,"closeTime":1606326299999},{"openTime":1606326300000,"open":18972.47,"high":19068.52,"low":18972.47,"close":19065.99,"volume":15.195846,"closeTime":1606327199999},{"openTime":1606327200000,"open":19067.72,"high":19130.51,"low":19048.44,"close":19079.26,"volume":16.439753,"closeTime":1606328099999},{"openTime":1606328100000,"open":19070.03,"high":19122.27,"low":19057.68,"close":19119.42,"volume":11.763607,"closeTime":1606328999999},{"openTime":1606329000000,"open":19115.01,"high":19133.27,"low":19058.34,"close":19088.97,"volume":6.372636,"closeTime":1606329899999},{"openTime":1606329900000,"open":19099.53,"high":19116.64,"low":19057.73,"close":19063.3,"volume":23.316001,"closeTime":1606330799999},{"openTime":1606330800000,"open":19075.96,"high":19114.67,"low":19063.46,"close":19083.06,"volume":5.020219,"closeTime":1606331699999},{"openTime":1606331700000,"open":19082.43,"high":19126.33,"low":18975.57,"close":19008.99,"volume":27.952457,"closeTime":1606332599999},{"openTime":1606332600000,"open":19014.97,"high":19023.89,"low":18914,"close":18916.5,"volume":37.392713,"closeTime":1606333499999},{"openTime":1606333500000,"open":18916.5,"high":19020.99,"low":18902.83,"close":18996.71,"volume":32.068109,"closeTime":1606334399999},{"openTime":1606334400000,"open":18991.98,"high":19090.34,"low":18887.95,"close":18905.59,"volume":52.637992,"closeTime":1606335299999},{"openTime":1606335300000,"open":18919.15,"high":18953.33,"low":18867.06,"close":18916.65,"volume":36.260926,"closeTime":1606336199999},{"openTime":1606336200000,"open":18912.11,"high":18928.57,"low":18740,"close":18808.88,"volume":57.470218,"closeTime":1606337099999},{"openTime":1606337100000,"open":18809.87,"high":18911.5,"low":18806.07,"close":18906.17,"volume":21.611201,"closeTime":1606337999999},{"openTime":1606338000000,"open":18901.17,"high":19020.42,"low":18836.1,"close":19015.49,"volume":27.855738,"closeTime":1606338899999},{"openTime":1606338900000,"open":19012.68,"high":19012.68,"low":18936.78,"close":18972.67,"volume":14.470283,"closeTime":1606339799999},{"openTime":1606339800000,"open":18988.4,"high":19036.01,"low":18967.16,"close":18970.07,"volume":15.342127,"closeTime":1606340699999},{"openTime":1606340700000,"open":18979.37,"high":18979.37,"low":18824.68,"close":18875.43,"volume":42.317707,"closeTime":1606341599999},{"openTime":1606341600000,"open":18873.54,"high":18924.87,"low":18791.53,"close":18877.7,"volume":27.393838,"closeTime":1606342499999},{"openTime":1606342500000,"open":18876.51,"high":18878.88,"low":18746.03,"close":18822.14,"volume":8.355205,"closeTime":1606343399999},{"openTime":1606343400000,"open":18818.82,"high":18834.25,"low":18713.88,"close":18728.45,"volume":62.34147,"closeTime":1606344299999},{"openTime":1606344300000,"open":18728.53,"high":18804.73,"low":18703.69,"close":18766.8,"volume":28.309643,"closeTime":1606345199999},{"openTime":1606345200000,"open":18755,"high":18758.8,"low":18642.24,"close":18649.42,"volume":49.63321,"closeTime":1606346099999},{"openTime":1606346100000,"open":18645.06,"high":18740.65,"low":18433.45,"close":18721.04,"volume":49.36201,"closeTime":1606346999999},{"openTime":1606347000000,"open":18725.12,"high":18855.12,"low":18710.38,"close":18807.1,"volume":10.405641,"closeTime":1606347899999},{"openTime":1606347900000,"open":18804.9,"high":18827.53,"low":18727.1,"close":18732.28,"volume":11.231819,"closeTime":1606348799999},{"openTime":1606348800000,"open":18722.41,"high":18774.03,"low":18601.81,"close":18768.63,"volume":27.58023,"closeTime":1606349699999},{"openTime":1606349700000,"open":18785.23,"high":18871.42,"low":18773.17,"close":18868.72,"volume":9.411914,"closeTime":1606350599999},{"openTime":1606350600000,"open":18863.82,"high":18919.73,"low":18834.26,"close":18867.23,"volume":11.030417,"closeTime":1606351499999},{"openTime":1606351500000,"open":18867.86,"high":18901.99,"low":18811.37,"close":18866.92,"volume":14.712905,"closeTime":1606352399999},{"openTime":1606352400000,"open":18869.99,"high":18895.36,"low":18805.9,"close":18868.69,"volume":11.383155,"closeTime":1606353299999},{"openTime":1606353300000,"open":18868.69,"high":18868.69,"low":18782.92,"close":18788.5,"volume":17.267623,"closeTime":1606354199999},{"openTime":1606354200000,"open":18780.92,"high":18841.27,"low":18756.14,"close":18841.27,"volume":2.487536,"closeTime":1606355099999},{"openTime":1606355100000,"open":18844.72,"high":18844.72,"low":18756.34,"close":18805.6,"volume":8.268391,"closeTime":1606355999999},{"openTime":1606356000000,"open":18805.6,"high":18805.6,"low":18665.19,"close":18711.37,"volume":10.27273,"closeTime":1606356899999},{"openTime":1606356900000,"open":18675.33,"high":18702.41,"low":18498.3,"close":18557.44,"volume":22.655166,"closeTime":1606357799999},{"openTime":1606357800000,"open":18541.11,"high":18624.66,"low":18428.77,"close":18519.09,"volume":21.903358,"closeTime":1606358699999},{"openTime":1606358700000,"open":18505.52,"high":18512.64,"low":18355.59,"close":18413.84,"volume":35.455292,"closeTime":1606359599999},{"openTime":1606359600000,"open":18396.28,"high":18396.28,"low":18075.63,"close":18289.38,"volume":77.310053,"closeTime":1606360499999},{"openTime":1606360500000,"open":18289.03,"high":18289.04,"low":18109.83,"close":18124.07,"volume":44.431507,"closeTime":1606361399999},{"openTime":1606361400000,"open":18114.26,"high":18114.26,"low":17188.88,"close":17730.8,"volume":203.170301,"closeTime":1606362299999},{"openTime":1606362300000,"open":17730.8,"high":18034.7,"low":17730.8,"close":17941.94,"volume":63.132664,"closeTime":1606363199999},{"openTime":1606363200000,"open":17939.17,"high":18090.51,"low":17754.97,"close":18018.09,"volume":43.806869,"closeTime":1606364099999},{"openTime":1606364100000,"open":18006.95,"high":18078.6,"low":17838.82,"close":17867.03,"volume":59.727046,"closeTime":1606364999999},{"openTime":1606365000000,"open":17848.65,"high":17950.07,"low":17614.1,"close":17652.42,"volume":63.220733,"closeTime":1606365899999},{"openTime":1606365900000,"open":17635.69,"high":17833.33,"low":17560.28,"close":17764.38,"volume":26.377015,"closeTime":1606366799999},{"openTime":1606366800000,"open":17759.56,"high":17926.44,"low":17705.45,"close":17872.3,"volume":33.95134,"closeTime":1606367699999},{"openTime":1606367700000,"open":17863.86,"high":17865.72,"low":17717.82,"close":17736.81,"volume":29.770199,"closeTime":1606368599999},{"openTime":1606368600000,"open":17714.34,"high":17872.88,"low":17712.65,"close":17872.88,"volume":16.253675,"closeTime":1606369499999},{"openTime":1606369500000,"open":17871.68,"high":17934.03,"low":17837.27,"close":17929,"volume":21.613701,"closeTime":1606370399999},{"openTime":1606370400000,"open":17928.29,"high":17959.18,"low":17830.61,"close":17958.87,"volume":14.852296,"closeTime":1606371299999},{"openTime":1606371300000,"open":17963.49,"high":18020.4,"low":17943.51,"close":17985.88,"volume":38.037993,"closeTime":1606372199999},{"openTime":1606372200000,"open":17974.44,"high":17982.81,"low":17915.79,"close":17975.82,"volume":30.457838,"closeTime":1606373099999},{"openTime":1606373100000,"open":17979.61,"high":17993.06,"low":17876.87,"close":17964.6,"volume":13.241598,"closeTime":1606373999999},{"openTime":1606374000000,"open":17964,"high":17964.6,"low":17806.73,"close":17828.85,"volume":9.834325,"closeTime":1606374899999},{"openTime":1606374900000,"open":17824.23,"high":17866.52,"low":17736.33,"close":17763.54,"volume":36.085195,"closeTime":1606375799999},{"openTime":1606375800000,"open":17758.7,"high":17803.48,"low":17501.57,"close":17642.06,"volume":40.576102,"closeTime":1606376699999},{"openTime":1606376700000,"open":17638.16,"high":17736.33,"low":17466.43,"close":17613.77,"volume":57.495192,"closeTime":1606377599999},{"openTime":1606377600000,"open":17604.52,"high":17614.38,"low":17225,"close":17392.13,"volume":69.905658,"closeTime":1606378499999},{"openTime":1606378500000,"open":17395.56,"high":17517.86,"low":16870.55,"close":17032.83,"volume":79.539972,"closeTime":1606379399999},{"openTime":1606379400000,"open":17013.02,"high":17013.02,"low":16427.13,"close":16820.67,"volume":153.604174,"closeTime":1606380299999},{"openTime":1606380300000,"open":16810.26,"high":16959.53,"low":16344.04,"close":16841.11,"volume":128.39159,"closeTime":1606381199999},{"openTime":1606381200000,"open":16865.46,"high":17082.34,"low":16771.55,"close":16982.3,"volume":63.174462,"closeTime":1606382099999},{"openTime":1606382100000,"open":16984.92,"high":17010.34,"low":16712.82,"close":16757.23,"volume":90.260359,"closeTime":1606382999999},{"openTime":1606383000000,"open":16748.18,"high":16883.71,"low":16673.24,"close":16853.17,"volume":59.341275,"closeTime":1606383899999},{"openTime":1606383900000,"open":16852.95,"high":17117.2,"low":16843.59,"close":17045.95,"volume":40.238909,"closeTime":1606384799999},{"openTime":1606384800000,"open":17070.23,"high":17238.62,"low":17061.62,"close":17201.18,"volume":52.74746,"closeTime":1606385699999},{"openTime":1606385700000,"open":17199.1,"high":17306.43,"low":17113.27,"close":17139.95,"volume":69.643817,"closeTime":1606386599999},{"openTime":1606386600000,"open":17127.45,"high":17232.38,"low":17106.09,"close":17200.78,"volume":44.452601,"closeTime":1606387499999},{"openTime":1606387500000,"open":17194.27,"high":17293.16,"low":17130.57,"close":17293.16,"volume":50.387455,"closeTime":1606388399999},{"openTime":1606388400000,"open":17284.4,"high":17389.76,"low":17266.81,"close":17373.51,"volume":38.562077,"closeTime":1606389299999},{"openTime":1606389300000,"open":17373.51,"high":17422.29,"low":17267.86,"close":17274.86,"volume":41.259421,"closeTime":1606390199999},{"openTime":1606390200000,"open":17275.74,"high":17347.45,"low":17098.22,"close":17098.22,"volume":24.908717,"closeTime":1606391099999},{"openTime":1606391100000,"open":17098.22,"high":17176.97,"low":16943,"close":17105.99,"volume":63.350099,"closeTime":1606391999999},{"openTime":1606392000000,"open":17093.87,"high":17239.81,"low":16984.41,"close":17208.42,"volume":55.080579,"closeTime":1606392899999},{"openTime":1606392900000,"open":17218.53,"high":17359.36,"low":17218.53,"close":17316.54,"volume":25.785128,"closeTime":1606393799999},{"openTime":1606393800000,"open":17322.92,"high":17353.21,"low":17171.98,"close":17289.68,"volume":33.891626,"closeTime":1606394699999},{"openTime":1606394700000,"open":17291.91,"high":17391.49,"low":17277.3,"close":17380.92,"volume":39.438222,"closeTime":1606395599999},{"openTime":1606395600000,"open":17380.02,"high":17406,"low":17240.93,"close":17282.2,"volume":23.699722,"closeTime":1606396499999},{"openTime":1606396500000,"open":17286.15,"high":17307.29,"low":17215.43,"close":17262.85,"volume":30.468902,"closeTime":1606397399999},{"openTime":1606397400000,"open":17268.04,"high":17347.55,"low":17235.74,"close":17240.82,"volume":17.012959,"closeTime":1606398299999},{"openTime":1606398300000,"open":17237.01,"high":17314.08,"low":17055.42,"close":17063.14,"volume":38.590953,"closeTime":1606399199999},{"openTime":1606399200000,"open":17067.08,"high":17127.96,"low":16837.24,"close":17024.22,"volume":57.579994,"closeTime":1606400099999},{"openTime":1606400100000,"open":17014.52,"high":17014.52,"low":16760,"close":16837.74,"volume":73.369447,"closeTime":1606400999999},{"openTime":1606401000000,"open":16852.32,"high":16954.08,"low":16781.38,"close":16858.4,"volume":39.789287,"closeTime":1606401899999},{"openTime":1606401900000,"open":16863.93,"high":16917.19,"low":16734.52,"close":16735,"volume":54.784524,"closeTime":1606402799999},{"openTime":1606402800000,"open":16735.01,"high":17255.86,"low":16725,"close":17203.47,"volume":32.768128,"closeTime":1606403699999},{"openTime":1606403700000,"open":17223.04,"high":17258.05,"low":17087.59,"close":17151.51,"volume":51.578532,"closeTime":1606404599999},{"openTime":1606404600000,"open":17156.93,"high":17213.05,"low":17085.74,"close":17098.83,"volume":19.487875,"closeTime":1606405499999},{"openTime":1606405500000,"open":17101.28,"high":17108.96,"low":16838.31,"close":16900.03,"volume":20.887928,"closeTime":1606406399999},{"openTime":1606406400000,"open":16909.46,"high":17029.62,"low":16800,"close":16892.94,"volume":30.104134,"closeTime":1606407299999},{"openTime":1606407300000,"open":16894.24,"high":16940.28,"low":16818.79,"close":16928.6,"volume":14.807688,"closeTime":1606408199999},{"openTime":1606408200000,"open":16928.6,"high":16985.01,"low":16760,"close":16907.91,"volume":39.705487,"closeTime":1606409099999},{"openTime":1606409100000,"open":16890.5,"high":16905.73,"low":16560,"close":16672.61,"volume":61.015687,"closeTime":1606409999999},{"openTime":1606410000000,"open":16664.92,"high":16664.92,"low":16375,"close":16524.7,"volume":181.049946,"closeTime":1606410899999},{"openTime":1606410900000,"open":16524.71,"high":16582.84,"low":16189.27,"close":16291.83,"volume":207.606703,"closeTime":1606411799999},{"openTime":1606411800000,"open":16307,"high":16585.58,"low":16307,"close":16426.58,"volume":56.853661,"closeTime":1606412699999},{"openTime":1606412700000,"open":16438.33,"high":16731.18,"low":16438.33,"close":16696.97,"volume":41.954093,"closeTime":1606413599999},{"openTime":1606413600000,"open":16704.11,"high":16742.07,"low":16585.43,"close":16729.49,"volume":32.149649,"closeTime":1606414499999},{"openTime":1606414500000,"open":16730.5,"high":16792.38,"low":16657.18,"close":16662.17,"volume":25.783505,"closeTime":1606415399999},{"openTime":1606415400000,"open":16661.35,"high":16826.06,"low":16661.35,"close":16718.47,"volume":29.053172,"closeTime":1606416299999},{"openTime":1606416300000,"open":16711.39,"high":16730.41,"low":16517.32,"close":16548.26,"volume":26.78723,"closeTime":1606417199999},{"openTime":1606417200000,"open":16544.63,"high":16601.88,"low":16367.52,"close":16374.77,"volume":44.355787,"closeTime":1606418099999},{"openTime":1606418100000,"open":16365,"high":16448.82,"low":16300,"close":16363.33,"volume":38.454896,"closeTime":1606418999999},{"openTime":1606419000000,"open":16372.39,"high":16634.86,"low":16311.09,"close":16622.81,"volume":22.428827,"closeTime":1606419899999},{"openTime":1606419900000,"open":16625.64,"high":16625.64,"low":16499.71,"close":16520.77,"volume":26.452509,"closeTime":1606420799999},{"openTime":1606420800000,"open":16532.93,"high":16779.58,"low":16532.93,"close":16779.58,"volume":18.800209,"closeTime":1606421699999},{"openTime":1606421700000,"open":16786.54,"high":16944.3,"low":16786.54,"close":16839.85,"volume":40.614561,"closeTime":1606422599999},{"openTime":1606422600000,"open":16845.18,"high":16980.03,"low":16836.52,"close":16972.6,"volume":37.079226,"closeTime":1606423499999},{"openTime":1606423500000,"open":16983.85,"high":17176.91,"low":16916.08,"close":17151.39,"volume":58.62076,"closeTime":1606424399999},{"openTime":1606424400000,"open":17158.4,"high":17251.14,"low":17123.88,"close":17218.38,"volume":32.252738,"closeTime":1606425299999},{"openTime":1606425300000,"open":17236.76,"high":17302.27,"low":17059.84,"close":17116.98,"volume":27.209946,"closeTime":1606426199999},{"openTime":1606426200000,"open":17120.92,"high":17215.05,"low":17102.56,"close":17150.25,"volume":11.962919,"closeTime":1606427099999},{"openTime":1606427100000,"open":17156.1,"high":17212.54,"low":17039.95,"close":17050.87,"volume":9.953624,"closeTime":1606427999999},{"openTime":1606428000000,"open":17053.15,"high":17106.55,"low":16982.5,"close":16996.83,"volume":17.28457,"closeTime":1606428899999},{"openTime":1606428900000,"open":16999.74,"high":17173.59,"low":16996.21,"close":17168.18,"volume":14.702256,"closeTime":1606429799999},{"openTime":1606429800000,"open":17168.18,"high":17221.87,"low":17141.57,"close":17202.89,"volume":24.424695,"closeTime":1606430699999},{"openTime":1606430700000,"open":17209.75,"high":17237.05,"low":17098.95,"close":17180.07,"volume":24.190995,"closeTime":1606431599999},{"openTime":1606431600000,"open":17189.88,"high":17191.06,"low":17033.12,"close":17069.36,"volume":21.780816,"closeTime":1606432499999},{"openTime":1606432500000,"open":17066.17,"high":17132.95,"low":16926.46,"close":17132.95,"volume":17.101452,"closeTime":1606433399999},{"openTime":1606433400000,"open":17132.95,"high":17166.58,"low":17113.52,"close":17142.1,"volume":6.078817,"closeTime":1606434299999},{"openTime":1606434300000,"open":17163.95,"high":17169.08,"low":17059.85,"close":17162.79,"volume":14.607023,"closeTime":1606435199999},{"openTime":1606435200000,"open":17170.63,"high":17188.73,"low":17078.97,"close":17078.97,"volume":23.721062,"closeTime":1606436099999},{"openTime":1606436100000,"open":17078.17,"high":17132.14,"low":17040,"close":17132.14,"volume":12.630226,"closeTime":1606436999999},{"openTime":1606437000000,"open":17132.14,"high":17297.99,"low":17132.14,"close":17297.99,"volume":17.116729,"closeTime":1606437899999},{"openTime":1606437900000,"open":17277.08,"high":17417.19,"low":17256.13,"close":17405,"volume":29.882567,"closeTime":1606438799999},{"openTime":1606438800000,"open":17424.5,"high":17462.05,"low":17333.57,"close":17417.12,"volume":33.512839,"closeTime":1606439699999},{"openTime":1606439700000,"open":17399.2,"high":17467.09,"low":17340.29,"close":17355.66,"volume":34.26489,"closeTime":1606440599999},{"openTime":1606440600000,"open":17368.33,"high":17440.97,"low":17362.34,"close":17406.37,"volume":35.100586,"closeTime":1606441499999},{"openTime":1606441500000,"open":17406.37,"high":17415.68,"low":17279.34,"close":17312.61,"volume":48.310763,"closeTime":1606442399999},{"openTime":1606442400000,"open":17327.25,"high":17332.09,"low":17200.24,"close":17200.24,"volume":12.302063,"closeTime":1606443299999},{"openTime":1606443300000,"open":17202.16,"high":17292.36,"low":17167.56,"close":17282.19,"volume":17.373843,"closeTime":1606444199999},{"openTime":1606444200000,"open":17282.19,"high":17296.05,"low":17110.43,"close":17123.09,"volume":28.249981,"closeTime":1606445099999},{"openTime":1606445100000,"open":17124.24,"high":17175.38,"low":17081.07,"close":17098.53,"volume":25.384202,"closeTime":1606445999999},{"openTime":1606446000000,"open":17107.91,"high":17227.75,"low":17107.91,"close":17218.45,"volume":11.105642,"closeTime":1606446899999},{"openTime":1606446900000,"open":17222.8,"high":17271.4,"low":17176.96,"close":17237.38,"volume":16.35632,"closeTime":1606447799999},{"openTime":1606447800000,"open":17245.81,"high":17275.3,"low":17187.78,"close":17194.6,"volume":13.417106,"closeTime":1606448699999},{"openTime":1606448700000,"open":17194.92,"high":17218.69,"low":17033.01,"close":17083.5,"volume":13.812129,"closeTime":1606449599999},{"openTime":1606449600000,"open":17086.76,"high":17178.17,"low":17075.25,"close":17144.78,"volume":13.407154,"closeTime":1606450499999},{"openTime":1606450500000,"open":17157.15,"high":17188.73,"low":17120.61,"close":17151.57,"volume":4.26326,"closeTime":1606451399999},{"openTime":1606451400000,"open":17145.34,"high":17152.22,"low":17072.25,"close":17122.42,"volume":4.554986,"closeTime":1606452299999},{"openTime":1606452300000,"open":17138.27,"high":17157.69,"low":17050,"close":17070.95,"volume":31.119218,"closeTime":1606453199999},{"openTime":1606453200000,"open":17059.49,"high":17187.54,"low":17020,"close":17174.23,"volume":26.344667,"closeTime":1606454099999},{"openTime":1606454100000,"open":17188.23,"high":17306.16,"low":17153.08,"close":17255.7,"volume":13.330233,"closeTime":1606454999999},{"openTime":1606455000000,"open":17259.61,"high":17299.27,"low":17227.08,"close":17283.24,"volume":36.531776,"closeTime":1606455899999},{"openTime":1606455900000,"open":17288.65,"high":17344.55,"low":17249.42,"close":17268.01,"volume":27.388793,"closeTime":1606456799999},{"openTime":1606456800000,"open":17260.23,"high":17297.21,"low":17172.42,"close":17229.59,"volume":28.754009,"closeTime":1606457699999},{"openTime":1606457700000,"open":17229.74,"high":17242.01,"low":17177.06,"close":17218.53,"volume":33.135503,"closeTime":1606458599999},{"openTime":1606458600000,"open":17216.35,"high":17304.25,"low":17216.35,"close":17282.99,"volume":7.918956,"closeTime":1606459499999},{"openTime":1606459500000,"open":17281.46,"high":17315.78,"low":17266.86,"close":17290.38,"volume":7.451242,"closeTime":1606460399999},{"openTime":1606460400000,"open":17290.38,"high":17301.66,"low":17176.99,"close":17185.32,"volume":52.283369,"closeTime":1606461299999},{"openTime":1606461300000,"open":17182.07,"high":17215.5,"low":17092.94,"close":17141.61,"volume":25.754449,"closeTime":1606462199999},{"openTime":1606462200000,"open":17139.42,"high":17167.95,"low":17101.38,"close":17106.12,"volume":18.7614,"closeTime":1606463099999},{"openTime":1606463100000,"open":17098.91,"high":17122.36,"low":17039.55,"close":17086.39,"volume":54.367198,"closeTime":1606463999999},{"openTime":1606464000000,"open":17101.8,"high":17107.7,"low":16807.94,"close":16833.53,"volume":74.464092,"closeTime":1606464899999},{"openTime":1606464900000,"open":16826.35,"high":16907.91,"low":16720.16,"close":16756.73,"volume":24.836825,"closeTime":1606465799999},{"openTime":1606465800000,"open":16762.27,"high":16879.25,"low":16725.11,"close":16757.56,"volume":12.407929,"closeTime":1606466699999},{"openTime":1606466700000,"open":16768.81,"high":16893.91,"low":16757.63,"close":16839.17,"volume":21.320372,"closeTime":1606467599999},{"openTime":1606467600000,"open":16848.05,"high":17200,"low":16848.05,"close":17131.01,"volume":42.039557,"closeTime":1606468499999},{"openTime":1606468500000,"open":17113.51,"high":17113.51,"low":16680,"close":16825.52,"volume":39.674888,"closeTime":1606469399999},{"openTime":1606469400000,"open":16811.02,"high":16846.09,"low":16679.09,"close":16721.99,"volume":12.485725,"closeTime":1606470299999},{"openTime":1606470300000,"open":16732.71,"high":16782.34,"low":16602.94,"close":16649.92,"volume":28.54396,"closeTime":1606471199999},{"openTime":1606471200000,"open":16658.51,"high":16813.85,"low":16658.51,"close":16796.9,"volume":21.316263,"closeTime":1606472099999},{"openTime":1606472100000,"open":16796.43,"high":16870.55,"low":16730.74,"close":16798.13,"volume":8.110657,"closeTime":1606472999999},{"openTime":1606473000000,"open":16822.99,"high":16823,"low":16731,"close":16768.69,"volume":25.244271,"closeTime":1606473899999},{"openTime":1606473900000,"open":16773.9,"high":16941.34,"low":16731,"close":16898.97,"volume":24.195442,"closeTime":1606474799999},{"openTime":1606474800000,"open":16899.6,"high":16942.48,"low":16804.82,"close":16838.09,"volume":16.410765,"closeTime":1606475699999},{"openTime":1606475700000,"open":16833.87,"high":16917.19,"low":16780.58,"close":16872.44,"volume":7.41127,"closeTime":1606476599999},{"openTime":1606476600000,"open":16859.56,"high":16859.56,"low":16748.91,"close":16763.86,"volume":9.028672,"closeTime":1606477499999},{"openTime":1606477500000,"open":16772.49,"high":16837.47,"low":16759.06,"close":16783.26,"volume":6.51442,"closeTime":1606478399999},{"openTime":1606478400000,"open":16789.93,"high":16921.05,"low":16770.56,"close":16821.47,"volume":12.955325,"closeTime":1606479299999},{"openTime":1606479300000,"open":16834.28,"high":16931.51,"low":16795.71,"close":16901.34,"volume":14.862978,"closeTime":1606480199999},{"openTime":1606480200000,"open":16887.91,"high":17038.55,"low":16886.58,"close":16995.02,"volume":16.77967,"closeTime":1606481099999},{"openTime":1606481100000,"open":17003.76,"high":17068.52,"low":16970.94,"close":17066.72,"volume":15.18776,"closeTime":1606481999999},{"openTime":1606482000000,"open":17069.55,"high":17078.7,"low":16991.19,"close":17000,"volume":17.272148,"closeTime":1606482899999},{"openTime":1606482900000,"open":17000,"high":17058.13,"low":16983.98,"close":17001.87,"volume":6.965499,"closeTime":1606483799999},{"openTime":1606483800000,"open":16984.82,"high":17027.6,"low":16951.22,"close":17010.91,"volume":16.791187,"closeTime":1606484699999},{"openTime":1606484700000,"open":17001.16,"high":17039.18,"low":16903.94,"close":16940.7,"volume":19.939209,"closeTime":1606485599999},{"openTime":1606485600000,"open":16940.69,"high":16948.58,"low":16780.58,"close":16820.02,"volume":29.984341,"closeTime":1606486499999},{"openTime":1606486500000,"open":16838.28,"high":16875.21,"low":16791.68,"close":16840.82,"volume":8.879802,"closeTime":1606487399999},{"openTime":1606487400000,"open":16840.82,"high":16931.76,"low":16731,"close":16894.16,"volume":19.62176,"closeTime":1606488299999},{"openTime":1606488300000,"open":16880.49,"high":16946.19,"low":16726.68,"close":16760.02,"volume":20.408938,"closeTime":1606489199999},{"openTime":1606489200000,"open":16755.9,"high":16775.03,"low":16621.39,"close":16726.04,"volume":135.949572,"closeTime":1606490099999},{"openTime":1606490100000,"open":16732.3,"high":16732.3,"low":16625.58,"close":16675.12,"volume":52.436969,"closeTime":1606490999999},{"openTime":1606491000000,"open":16656.43,"high":16728.55,"low":16501,"close":16516.88,"volume":67.47541,"closeTime":1606491899999},{"openTime":1606491900000,"open":16545.51,"high":16611.78,"low":16449.45,"close":16504.07,"volume":43.790223,"closeTime":1606492799999},{"openTime":1606492800000,"open":16488.88,"high":16672.27,"low":16466.32,"close":16629.01,"volume":33.889593,"closeTime":1606493699999},{"openTime":1606493700000,"open":16615.54,"high":16766.72,"low":16605.89,"close":16704.33,"volume":60.256092,"closeTime":1606494599999},{"openTime":1606494600000,"open":16704.33,"high":16754.36,"low":16663.58,"close":16696.38,"volume":30.486178,"closeTime":1606495499999},{"openTime":1606495500000,"open":16692.18,"high":16829.2,"low":16674.06,"close":16806.47,"volume":11.666612,"closeTime":1606496399999},{"openTime":1606496400000,"open":16808.38,"high":16821.06,"low":16741.82,"close":16751.88,"volume":23.149104,"closeTime":1606497299999},{"openTime":1606497300000,"open":16750,"high":16812.46,"low":16738.81,"close":16761.71,"volume":16.204651,"closeTime":1606498199999},{"openTime":1606498200000,"open":16762.64,"high":16768.17,"low":16710.27,"close":16710.27,"volume":10.557214,"closeTime":1606499099999},{"openTime":1606499100000,"open":16710.27,"high":16771.67,"low":16673.83,"close":16735.86,"volume":13.863204,"closeTime":1606499999999},{"openTime":1606500000000,"open":16725.06,"high":16859.27,"low":16705.55,"close":16857.57,"volume":6.231651,"closeTime":1606500899999},{"openTime":1606500900000,"open":16851.02,"high":16851.02,"low":16806.74,"close":16823.64,"volume":12.859097,"closeTime":1606501799999},{"openTime":1606501800000,"open":16823.38,"high":16848.04,"low":16784.28,"close":16838.73,"volume":16.172632,"closeTime":1606502699999},{"openTime":1606502700000,"open":16827.24,"high":16827.24,"low":16756.85,"close":16778.5,"volume":10.819541,"closeTime":1606503599999},{"openTime":1606503600000,"open":16777.72,"high":16847.44,"low":16766.25,"close":16835.58,"volume":7.916294,"closeTime":1606504499999},{"openTime":1606504500000,"open":16846.24,"high":16847.15,"low":16756.85,"close":16767.11,"volume":17.069275,"closeTime":1606505399999},{"openTime":1606505400000,"open":16764.29,"high":16789.99,"low":16736,"close":16783,"volume":8.923147,"closeTime":1606506299999},{"openTime":1606506300000,"open":16798.43,"high":16818.37,"low":16786.05,"close":16807.79,"volume":9.614919,"closeTime":1606507199999},{"openTime":1606507200000,"open":16809.8,"high":17020,"low":16763.12,"close":17009.02,"volume":19.589237,"closeTime":1606508099999},{"openTime":1606508100000,"open":17013.12,"high":17062.99,"low":16999.46,"close":17039.26,"volume":20.340117,"closeTime":1606508999999},{"openTime":1606509000000,"open":17039.25,"high":17113.32,"low":17008.33,"close":17084.48,"volume":22.852237,"closeTime":1606509899999},{"openTime":1606509900000,"open":17077.61,"high":17134.74,"low":17053.69,"close":17082.28,"volume":12.879253,"closeTime":1606510799999},{"openTime":1606510800000,"open":17078.4,"high":17089.4,"low":17034.16,"close":17047.27,"volume":19.631612,"closeTime":1606511699999},{"openTime":1606511700000,"open":17040.19,"high":17067.18,"low":17014.5,"close":17014.51,"volume":28.400997,"closeTime":1606512599999},{"openTime":1606512600000,"open":17014.5,"high":17020.67,"low":16800,"close":16971.1,"volume":26.472364,"closeTime":1606513499999},{"openTime":1606513500000,"open":16966.45,"high":17025.26,"low":16953.14,"close":17002.31,"volume":4.61387,"closeTime":1606514399999},{"openTime":1606514400000,"open":17025.26,"high":17052.81,"low":16991.25,"close":17052.8,"volume":3.437549,"closeTime":1606515299999},{"openTime":1606515300000,"open":17046.5,"high":17046.5,"low":16929.95,"close":16956.76,"volume":5.730476,"closeTime":1606516199999},{"openTime":1606516200000,"open":16963.32,"high":17009.13,"low":16919.1,"close":17007.48,"volume":2.590843,"closeTime":1606517099999},{"openTime":1606517100000,"open":16995.85,"high":17019.66,"low":16963.18,"close":16963.76,"volume":6.525516,"closeTime":1606517999999},{"openTime":1606518000000,"open":16983.96,"high":17082.09,"low":16983.96,"close":17064.03,"volume":3.704768,"closeTime":1606518899999},{"openTime":1606518900000,"open":17081.95,"high":17081.96,"low":17022.65,"close":17065.44,"volume":6.549286,"closeTime":1606519799999},{"openTime":1606519800000,"open":17078.4,"high":17156.23,"low":17067.37,"close":17123.47,"volume":9.758961,"closeTime":1606520699999},{"openTime":1606520700000,"open":17114.89,"high":17141.25,"low":17078.31,"close":17136.39,"volume":7.285809,"closeTime":1606521599999},{"openTime":1606521600000,"open":17146.61,"high":17181.55,"low":17025.61,"close":17048,"volume":9.243927,"closeTime":1606522499999},{"openTime":1606522500000,"open":17042.66,"high":17098.22,"low":16991.5,"close":17090,"volume":13.064447,"closeTime":1606523399999},{"openTime":1606523400000,"open":17074.2,"high":17108.66,"low":17054.24,"close":17108.66,"volume":12.295614,"closeTime":1606524299999},{"openTime":1606524300000,"open":17117.2,"high":17168.57,"low":17101.66,"close":17166.13,"volume":11.763322,"closeTime":1606525199999},{"openTime":1606525200000,"open":17167.22,"high":17170.74,"low":17087.74,"close":17140.5,"volume":9.806464,"closeTime":1606526099999},{"openTime":1606526100000,"open":17149.64,"high":17197.14,"low":17145.18,"close":17162.47,"volume":7.432885,"closeTime":1606526999999},{"openTime":1606527000000,"open":17177.29,"high":17184.34,"low":17056.06,"close":17127.92,"volume":25.132882,"closeTime":1606527899999},{"openTime":1606527900000,"open":17124.45,"high":17150.35,"low":17077.77,"close":17142.13,"volume":21.015397,"closeTime":1606528799999},{"openTime":1606528800000,"open":17144.51,"high":17144.51,"low":17030.94,"close":17091.53,"volume":13.920162,"closeTime":1606529699999},{"openTime":1606529700000,"open":17093.07,"high":17093.07,"low":17047.1,"close":17058.35,"volume":8.902785,"closeTime":1606530599999},{"openTime":1606530600000,"open":17064.44,"high":17082.3,"low":17010.52,"close":17035.45,"volume":3.989805,"closeTime":1606531499999},{"openTime":1606531500000,"open":17039.25,"high":17063.03,"low":16994.14,"close":16998.41,"volume":5.81702,"closeTime":1606532399999},{"openTime":1606532400000,"open":16999.49,"high":17018.84,"low":16939.3,"close":16967.24,"volume":6.303245,"closeTime":1606533299999},{"openTime":1606533300000,"open":16958.67,"high":16980.89,"low":16935.91,"close":16947.2,"volume":6.189011,"closeTime":1606534199999},{"openTime":1606534200000,"open":16956.62,"high":16997.28,"low":16953,"close":16997.28,"volume":2.480908,"closeTime":1606535099999},{"openTime":1606535100000,"open":16993.63,"high":17018.17,"low":16984.07,"close":16996.79,"volume":3.103147,"closeTime":1606535999999},{"openTime":1606536000000,"open":17004.37,"high":17030.84,"low":16976.65,"close":16981.7,"volume":2.212411,"closeTime":1606536899999},{"openTime":1606536900000,"open":16981.7,"high":17003.38,"low":16956.84,"close":16975.49,"volume":3.175622,"closeTime":1606537799999},{"openTime":1606537800000,"open":16973.08,"high":16975.59,"low":16905.63,"close":16905.63,"volume":4.468367,"closeTime":1606538699999},{"openTime":1606538700000,"open":16924.13,"high":16974.67,"low":16924.13,"close":16972.05,"volume":1.138139,"closeTime":1606539599999},{"openTime":1606539600000,"open":16971.31,"high":16982.44,"low":16887,"close":16898.1,"volume":2.963108,"closeTime":1606540499999},{"openTime":1606540500000,"open":16896.23,"high":16936.74,"low":16882.81,"close":16882.81,"volume":7.46582,"closeTime":1606541399999},{"openTime":1606541400000,"open":16903.43,"high":16971.08,"low":16888.05,"close":16957.64,"volume":2.483455,"closeTime":1606542299999},{"openTime":1606542300000,"open":16957.64,"high":16983.98,"low":16947.92,"close":16983.98,"volume":2.464717,"closeTime":1606543199999},{"openTime":1606543200000,"open":16983.99,"high":17002.35,"low":16975.97,"close":16995.95,"volume":1.018761,"closeTime":1606544099999},{"openTime":1606544100000,"open":16992.74,"high":17041.87,"low":16992.03,"close":17013.35,"volume":3.300016,"closeTime":1606544999999},{"openTime":1606545000000,"open":17011.83,"high":17016.21,"low":16972.39,"close":16981.4,"volume":2.327731,"closeTime":1606545899999},{"openTime":1606545900000,"open":16976.99,"high":17021.61,"low":16976.99,"close":17021.61,"volume":1.304315,"closeTime":1606546799999},{"openTime":1606546800000,"open":17026.31,"high":17068.7,"low":17020.65,"close":17035.66,"volume":4.831888,"closeTime":1606547699999},{"openTime":1606547700000,"open":17043.93,"high":17071.09,"low":17029.83,"close":17044.9,"volume":0.511299,"closeTime":1606548599999},{"openTime":1606548600000,"open":17039.48,"high":17077.1,"low":17017.83,"close":17041.46,"volume":4.292383,"closeTime":1606549499999},{"openTime":1606549500000,"open":17053.84,"high":17056.46,"low":17007,"close":17015.89,"volume":1.753929,"closeTime":1606550399999},{"openTime":1606550400000,"open":17021.96,"high":17050.41,"low":16972.39,"close":16977.68,"volume":7.433328,"closeTime":1606551299999},{"openTime":1606551300000,"open":16967.58,"high":16968.03,"low":16907.89,"close":16915.75,"volume":2.36164,"closeTime":1606552199999},{"openTime":1606552200000,"open":16913.54,"high":16936.12,"low":16900,"close":16933.94,"volume":3.038576,"closeTime":1606553099999},{"openTime":1606553100000,"open":16928.01,"high":16929.85,"low":16870.84,"close":16873,"volume":1.287624,"closeTime":1606553999999},{"openTime":1606554000000,"open":16884.48,"high":16928.97,"low":16883.17,"close":16907.52,"volume":3.282617,"closeTime":1606554899999},{"openTime":1606554900000,"open":16911.6,"high":16960.78,"low":16911.6,"close":16946.02,"volume":5.065012,"closeTime":1606555799999},{"openTime":1606555800000,"open":16946.02,"high":16974.81,"low":16944.94,"close":16955,"volume":4.237843,"closeTime":1606556699999},{"openTime":1606556700000,"open":16955,"high":16964.81,"low":16917.89,"close":16923.46,"volume":3.497208,"closeTime":1606557599999},{"openTime":1606557600000,"open":16924.28,"high":16995.51,"low":16900.87,"close":16983.07,"volume":7.190514,"closeTime":1606558499999},{"openTime":1606558500000,"open":16990.6,"high":17131.19,"low":16990.6,"close":17124.73,"volume":18.868436,"closeTime":1606559399999},{"openTime":1606559400000,"open":17131.23,"high":17235.5,"low":17105.51,"close":17220.03,"volume":13.938574,"closeTime":1606560299999},{"openTime":1606560300000,"open":17226.62,"high":17261.53,"low":17190.17,"close":17201.75,"volume":17.854748,"closeTime":1606561199999},{"openTime":1606561200000,"open":17199.23,"high":17205.26,"low":17127.91,"close":17127.91,"volume":3.440281,"closeTime":1606562099999},{"openTime":1606562100000,"open":17132.81,"high":17158.04,"low":17117.81,"close":17126.66,"volume":14.91325,"closeTime":1606562999999},{"openTime":1606563000000,"open":17131.87,"high":17193.44,"low":17131.87,"close":17179.13,"volume":4.675843,"closeTime":1606563899999},{"openTime":1606563900000,"open":17188.5,"high":17188.5,"low":17146,"close":17171.12,"volume":3.758587,"closeTime":1606564799999},{"openTime":1606564800000,"open":17181.9,"high":17230.75,"low":17144.59,"close":17222.01,"volume":9.838982,"closeTime":1606565699999},{"openTime":1606565700000,"open":17229.2,"high":17231.44,"low":17072.68,"close":17155.89,"volume":21.7913,"closeTime":1606566599999},{"openTime":1606566600000,"open":17156.92,"high":17171.98,"low":17080.91,"close":17126.53,"volume":7.435781,"closeTime":1606567499999},{"openTime":1606567500000,"open":17128.22,"high":17146.6,"low":17100.45,"close":17134.91,"volume":7.790098,"closeTime":1606568399999},{"openTime":1606568400000,"open":17140.91,"high":17178.03,"low":17088,"close":17148.4,"volume":4.745232,"closeTime":1606569299999},{"openTime":1606569300000,"open":17153.04,"high":17213.73,"low":17148.75,"close":17213.73,"volume":5.363741,"closeTime":1606570199999},{"openTime":1606570200000,"open":17223.19,"high":17304.35,"low":17218.95,"close":17292.98,"volume":22.188527,"closeTime":1606571099999},{"openTime":1606571100000,"open":17296.47,"high":17367.6,"low":17279.06,"close":17361.54,"volume":28.708109,"closeTime":1606571999999},{"openTime":1606572000000,"open":17364.27,"high":17397.49,"low":17327.6,"close":17369.72,"volume":13.887398,"closeTime":1606572899999},{"openTime":1606572900000,"open":17371.54,"high":17379.67,"low":17314.74,"close":17339.56,"volume":9.254069,"closeTime":1606573799999},{"openTime":1606573800000,"open":17333.65,"high":17363.46,"low":17283.53,"close":17324.63,"volume":55.255004,"closeTime":1606574699999},{"openTime":1606574700000,"open":17341.08,"high":17367.43,"low":17311.13,"close":17344.17,"volume":13.107041,"closeTime":1606575599999},{"openTime":1606575600000,"open":17344.17,"high":17444.17,"low":17344.17,"close":17372.03,"volume":18.017308,"closeTime":1606576499999},{"openTime":1606576500000,"open":17386.22,"high":17424.09,"low":17350.8,"close":17370.47,"volume":20.682232,"closeTime":1606577399999},{"openTime":1606577400000,"open":17374.7,"high":17411.95,"low":17352.15,"close":17411.21,"volume":20.662842,"closeTime":1606578299999},{"openTime":1606578300000,"open":17412.24,"high":17529.64,"low":17375.19,"close":17511.79,"volume":88.124866,"closeTime":1606579199999},{"openTime":1606579200000,"open":17527.16,"high":17710.28,"low":17527.16,"close":17706.11,"volume":129.466618,"closeTime":1606580099999},{"openTime":1606580100000,"open":17701.38,"high":17740.13,"low":17626.03,"close":17648.34,"volume":49.29367,"closeTime":1606580999999},{"openTime":1606581000000,"open":17664.93,"high":17755,"low":17664.93,"close":17752.48,"volume":37.778681,"closeTime":1606581899999},{"openTime":1606581900000,"open":17757.88,"high":17786,"low":17675.27,"close":17735,"volume":58.846456,"closeTime":1606582799999},{"openTime":1606582800000,"open":17719.11,"high":17760.49,"low":17612.42,"close":17664.77,"volume":22.758428,"closeTime":1606583699999},{"openTime":1606583700000,"open":17664.78,"high":17723.18,"low":17662.84,"close":17689.53,"volume":15.276828,"closeTime":1606584599999},{"openTime":1606584600000,"open":17698.45,"high":17746.99,"low":17685.1,"close":17743.89,"volume":30.686921,"closeTime":1606585499999},{"openTime":1606585500000,"open":17741.83,"high":17763.65,"low":17700.46,"close":17758.14,"volume":16.277613,"closeTime":1606586399999},{"openTime":1606586400000,"open":17764.14,"high":17781.64,"low":17716.76,"close":17745.67,"volume":29.678748,"closeTime":1606587299999},{"openTime":1606587300000,"open":17745.67,"high":17756,"low":17696.44,"close":17696.44,"volume":22.437163,"closeTime":1606588199999},{"openTime":1606588200000,"open":17695,"high":17770.37,"low":17670.51,"close":17695.93,"volume":11.168244,"closeTime":1606589099999},{"openTime":1606589100000,"open":17699.86,"high":17747.34,"low":17679.43,"close":17746.39,"volume":12.56421,"closeTime":1606589999999},{"openTime":1606590000000,"open":17747.56,"high":17763.89,"low":17720.67,"close":17733.54,"volume":5.250188,"closeTime":1606590899999},{"openTime":1606590900000,"open":17734.26,"high":17734.26,"low":17688.52,"close":17707.66,"volume":8.519969,"closeTime":1606591799999},{"openTime":1606591800000,"open":17713.1,"high":17829.81,"low":17713.1,"close":17824.39,"volume":13.364945,"closeTime":1606592699999},{"openTime":1606592700000,"open":17830.78,"high":17858.44,"low":17800.65,"close":17834.39,"volume":15.642625,"closeTime":1606593599999},{"openTime":1606593600000,"open":17838.23,"high":17900,"low":17827.56,"close":17862.92,"volume":71.006763,"closeTime":1606594499999},{"openTime":1606594500000,"open":17863.34,"high":17868.9,"low":17787.26,"close":17810.82,"volume":7.498207,"closeTime":1606595399999},{"openTime":1606595400000,"open":17807.88,"high":17848.2,"low":17798.14,"close":17837.94,"volume":6.745628,"closeTime":1606596299999},{"openTime":1606596300000,"open":17849.35,"high":17849.35,"low":17692.79,"close":17695.12,"volume":13.836088,"closeTime":1606597199999},{"openTime":1606597200000,"open":17695.12,"high":17765.62,"low":17688.88,"close":17750.78,"volume":5.715492,"closeTime":1606598099999},{"openTime":1606598100000,"open":17748.9,"high":17760.39,"low":17720.74,"close":17720.74,"volume":4.425331,"closeTime":1606598999999},{"openTime":1606599000000,"open":17715,"high":17750.63,"low":17701.07,"close":17750.63,"volume":13.8193,"closeTime":1606599899999},{"openTime":1606599900000,"open":17752.4,"high":17766.61,"low":17725.06,"close":17763.81,"volume":1.509478,"closeTime":1606600799999},{"openTime":1606600800000,"open":17770.16,"high":17777.24,"low":17728.87,"close":17732.12,"volume":6.629152,"closeTime":1606601699999},{"openTime":1606601700000,"open":17728.88,"high":17729.05,"low":17648,"close":17687.05,"volume":25.294239,"closeTime":1606602599999},{"openTime":1606602600000,"open":17692.62,"high":17846.24,"low":17692.62,"close":17801.48,"volume":29.69406,"closeTime":1606603499999},{"openTime":1606603500000,"open":17809.54,"high":17855.19,"low":17751.12,"close":17778.57,"volume":16.821019,"closeTime":1606604399999},{"openTime":1606604400000,"open":17784.76,"high":17804.64,"low":17754.44,"close":17804.64,"volume":4.112588,"closeTime":1606605299999},{"openTime":1606605300000,"open":17800,"high":17813.46,"low":17760.27,"close":17793.97,"volume":35.825004,"closeTime":1606606199999},{"openTime":1606606200000,"open":17788.87,"high":17788.87,"low":17728.36,"close":17748.76,"volume":34.61612,"closeTime":1606607099999},{"openTime":1606607100000,"open":17738.62,"high":17738.62,"low":17680.26,"close":17736.03,"volume":8.941383,"closeTime":1606607999999},{"openTime":1606608000000,"open":17732.33,"high":17770,"low":17638.88,"close":17678.2,"volume":20.962083,"closeTime":1606608899999},{"openTime":1606608900000,"open":17683.64,"high":17705,"low":17538.88,"close":17562.84,"volume":12.866389,"closeTime":1606609799999},{"openTime":1606609800000,"open":17570.08,"high":17660.29,"low":17569.65,"close":17624.74,"volume":7.988929,"closeTime":1606610699999},{"openTime":1606610700000,"open":17634.71,"high":17665.34,"low":17616.72,"close":17664.68,"volume":0.757247,"closeTime":1606611599999},{"openTime":1606611600000,"open":17665.96,"high":17675.49,"low":17628.26,"close":17659.35,"volume":2.634767,"closeTime":1606612499999},{"openTime":1606612500000,"open":17660.67,"high":17665.02,"low":17575.86,"close":17575.86,"volume":3.277938,"closeTime":1606613399999},{"openTime":1606613400000,"open":17597.44,"high":17647,"low":17538.88,"close":17575.89,"volume":5.472747,"closeTime":1606614299999},{"openTime":1606614300000,"open":17559.18,"high":17600,"low":17559.18,"close":17581.29,"volume":5.752594,"closeTime":1606615199999},{"openTime":1606615200000,"open":17594.15,"high":17648.09,"low":17566.87,"close":17638.32,"volume":8.660038,"closeTime":1606616099999},{"openTime":1606616100000,"open":17664.53,"high":17675.52,"low":17645.74,"close":17645.74,"volume":1.67255,"closeTime":1606616999999},{"openTime":1606617000000,"open":17648.86,"high":17700,"low":17638.13,"close":17686.34,"volume":4.81857,"closeTime":1606617899999},{"openTime":1606617900000,"open":17684.21,"high":17758.62,"low":17684.21,"close":17753.48,"volume":7.854997,"closeTime":1606618799999},{"openTime":1606618800000,"open":17749.75,"high":17806.1,"low":17737.02,"close":17784.82,"volume":3.493635,"closeTime":1606619699999},{"openTime":1606619700000,"open":17766.26,"high":17793.71,"low":17760.69,"close":17785.22,"volume":1.682217,"closeTime":1606620599999},{"openTime":1606620600000,"open":17782.02,"high":17844.75,"low":17767.62,"close":17826.16,"volume":4.044419,"closeTime":1606621499999},{"openTime":1606621500000,"open":17836.58,"high":17891.42,"low":17797.92,"close":17878.6,"volume":12.107713,"closeTime":1606622399999},{"openTime":1606622400000,"open":17874.86,"high":17875.02,"low":17817.46,"close":17854.63,"volume":6.47709,"closeTime":1606623299999},{"openTime":1606623300000,"open":17841.81,"high":17841.81,"low":17793.2,"close":17812.41,"volume":8.632587,"closeTime":1606624199999},{"openTime":1606624200000,"open":17804.86,"high":17819.25,"low":17792.63,"close":17792.63,"volume":2.34079,"closeTime":1606625099999},{"openTime":1606625100000,"open":17794.85,"high":17815.14,"low":17775.13,"close":17775.13,"volume":0.881941,"closeTime":1606625999999},{"openTime":1606626000000,"open":17775.42,"high":17799.69,"low":17763.14,"close":17780.88,"volume":1.28116,"closeTime":1606626899999},{"openTime":1606626900000,"open":17776,"high":17853.49,"low":17776,"close":17820.8,"volume":6.228579,"closeTime":1606627799999},{"openTime":1606627800000,"open":17820.8,"high":17840.73,"low":17802,"close":17835.99,"volume":4.996131,"closeTime":1606628699999},{"openTime":1606628700000,"open":17843.44,"high":17848.1,"low":17806,"close":17806.23,"volume":2.089764,"closeTime":1606629599999},{"openTime":1606629600000,"open":17803,"high":17803,"low":17715.3,"close":17735.15,"volume":20.267222,"closeTime":1606630499999},{"openTime":1606630500000,"open":17731.16,"high":17757.64,"low":17723.52,"close":17732.11,"volume":2.606582,"closeTime":1606631399999},{"openTime":1606631400000,"open":17737.78,"high":17791.28,"low":17736.63,"close":17783.58,"volume":4.676539,"closeTime":1606632299999},{"openTime":1606632300000,"open":17785.09,"high":17794.44,"low":17751.1,"close":17753.39,"volume":1.803192,"closeTime":1606633199999},{"openTime":1606633200000,"open":17742.66,"high":17742.66,"low":17685.19,"close":17707.93,"volume":9.440941,"closeTime":1606634099999},{"openTime":1606634100000,"open":17698.36,"high":17822.73,"low":17694.89,"close":17822.73,"volume":1.962599,"closeTime":1606634999999},{"openTime":1606635000000,"open":17813.93,"high":17850,"low":17802.77,"close":17818.59,"volume":1.971652,"closeTime":1606635899999},{"openTime":1606635900000,"open":17844.39,"high":17856.46,"low":17819.31,"close":17843.31,"volume":1.335312,"closeTime":1606636799999},{"openTime":1606636800000,"open":17825.47,"high":18069,"low":17821.37,"close":18048.51,"volume":33.110645,"closeTime":1606637699999},{"openTime":1606637700000,"open":18069,"high":18136.8,"low":18007.66,"close":18097.4,"volume":14.302683,"closeTime":1606638599999},{"openTime":1606638600000,"open":18122.6,"high":18134.51,"low":18043.15,"close":18096.26,"volume":3.953611,"closeTime":1606639499999},{"openTime":1606639500000,"open":18095.47,"high":18159.11,"low":18083.13,"close":18154.26,"volume":9.48963,"closeTime":1606640399999},{"openTime":1606640400000,"open":18154.14,"high":18154.14,"low":18068.5,"close":18100.59,"volume":5.618989,"closeTime":1606641299999},{"openTime":1606641300000,"open":18112.21,"high":18200,"low":18112.21,"close":18190.31,"volume":7.685649,"closeTime":1606642199999},{"openTime":1606642200000,"open":18185.17,"high":18221.09,"low":18126.85,"close":18135.96,"volume":17.893124,"closeTime":1606643099999},{"openTime":1606643100000,"open":18135.94,"high":18149.04,"low":18051.75,"close":18110.04,"volume":42.512279,"closeTime":1606643999999},{"openTime":1606644000000,"open":18108.71,"high":18129.02,"low":18040,"close":18126.26,"volume":14.84003,"closeTime":1606644899999},{"openTime":1606644900000,"open":18125.67,"high":18160.22,"low":18098.7,"close":18154.45,"volume":9.853505,"closeTime":1606645799999},{"openTime":1606645800000,"open":18152.52,"high":18158.28,"low":18109.18,"close":18135.63,"volume":6.253557,"closeTime":1606646699999},{"openTime":1606646700000,"open":18133.17,"high":18227,"low":18109.74,"close":18210.61,"volume":34.848511,"closeTime":1606647599999},{"openTime":1606647600000,"open":18200,"high":18246.68,"low":18164.8,"close":18239.37,"volume":8.429792,"closeTime":1606648499999},{"openTime":1606648500000,"open":18243.46,"high":18251,"low":18050,"close":18084.63,"volume":113.08019,"closeTime":1606649399999},{"openTime":1606649400000,"open":18084.92,"high":18099.4,"low":18019.47,"close":18060.76,"volume":21.404025,"closeTime":1606650299999},{"openTime":1606650300000,"open":18057.96,"high":18120.34,"low":18057.96,"close":18110.83,"volume":4.448495,"closeTime":1606651199999},{"openTime":1606651200000,"open":18108.27,"high":18139.77,"low":18042.01,"close":18048.15,"volume":19.725655,"closeTime":1606652099999},{"openTime":1606652100000,"open":18062.53,"high":18077.92,"low":17944.25,"close":18036.71,"volume":27.399957,"closeTime":1606652999999},{"openTime":1606653000000,"open":18026.62,"high":18026.62,"low":17927.26,"close":17982.61,"volume":4.090272,"closeTime":1606653899999},{"openTime":1606653900000,"open":17961.61,"high":18092.09,"low":17953.41,"close":18042.88,"volume":5.600861,"closeTime":1606654799999},{"openTime":1606654800000,"open":18037.01,"high":18106,"low":18016.7,"close":18063.75,"volume":11.663785,"closeTime":1606655699999},{"openTime":1606655700000,"open":18072.77,"high":18130,"low":18004.46,"close":18092.74,"volume":23.566322,"closeTime":1606656599999},{"openTime":1606656600000,"open":18080.32,"high":18091.44,"low":18052.3,"close":18060,"volume":10.086989,"closeTime":1606657499999},{"openTime":1606657500000,"open":18053.56,"high":18130,"low":18029.45,"close":18103.91,"volume":8.637747,"closeTime":1606658399999},{"openTime":1606658400000,"open":18105.13,"high":18199.59,"low":18105.13,"close":18169.19,"volume":60.854696,"closeTime":1606659299999},{"openTime":1606659300000,"open":18172.43,"high":18175.23,"low":18099.62,"close":18124.99,"volume":4.17853,"closeTime":1606660199999},{"openTime":1606660200000,"open":18124.98,"high":18124.98,"low":18046.28,"close":18046.28,"volume":12.457086,"closeTime":1606661099999},{"openTime":1606661100000,"open":18043.68,"high":18074.83,"low":18043.68,"close":18054.82,"volume":6.735022,"closeTime":1606661999999},{"openTime":1606662000000,"open":18039.54,"high":18118.6,"low":17975.38,"close":18105.57,"volume":6.68428,"closeTime":1606662899999},{"openTime":1606662900000,"open":18103.51,"high":18138.75,"low":18103.51,"close":18120.33,"volume":5.934764,"closeTime":1606663799999},{"openTime":1606663800000,"open":18124.4,"high":18153.37,"low":18080.12,"close":18101.63,"volume":5.503881,"closeTime":1606664699999},{"openTime":1606664700000,"open":18106.06,"high":18130.99,"low":18062.13,"close":18130.99,"volume":13.902893,"closeTime":1606665599999},{"openTime":1606665600000,"open":18132.04,"high":18156.82,"low":18000,"close":18036.74,"volume":12.165907,"closeTime":1606666499999},{"openTime":1606666500000,"open":18050.16,"high":18072.7,"low":17941.54,"close":18007.58,"volume":6.416618,"closeTime":1606667399999},{"openTime":1606667400000,"open":17967.4,"high":18052.13,"low":17967.4,"close":18045.76,"volume":8.818972,"closeTime":1606668299999},{"openTime":1606668300000,"open":18042.33,"high":18106.94,"low":18040.44,"close":18106.94,"volume":9.887738,"closeTime":1606669199999},{"openTime":1606669200000,"open":18102.71,"high":18129.99,"low":18061.19,"close":18124.04,"volume":4.448589,"closeTime":1606670099999},{"openTime":1606670100000,"open":18124.51,"high":18137.84,"low":18087,"close":18118.88,"volume":7.213069,"closeTime":1606670999999},{"openTime":1606671000000,"open":18118.91,"high":18147.14,"low":18071.79,"close":18100.03,"volume":4.783965,"closeTime":1606671899999},{"openTime":1606671900000,"open":18118.3,"high":18150,"low":18102.43,"close":18103.88,"volume":6.55504,"closeTime":1606672799999},{"openTime":1606672800000,"open":18104.35,"high":18104.35,"low":18057.05,"close":18078.52,"volume":1.699563,"closeTime":1606673699999},{"openTime":1606673700000,"open":18080.11,"high":18089.04,"low":18057.86,"close":18067.29,"volume":5.899954,"closeTime":1606674599999},{"openTime":1606674600000,"open":18060.38,"high":18097.43,"low":18060.38,"close":18084.12,"volume":4.233618,"closeTime":1606675499999},{"openTime":1606675500000,"open":18085.93,"high":18141.3,"low":18074.19,"close":18123.17,"volume":7.087178,"closeTime":1606676399999},{"openTime":1606676400000,"open":18129.26,"high":18141.88,"low":18066.98,"close":18083.79,"volume":13.291083,"closeTime":1606677299999},{"openTime":1606677300000,"open":18083.79,"high":18096.22,"low":18062.88,"close":18065.47,"volume":12.744938,"closeTime":1606678199999},{"openTime":1606678200000,"open":18065.43,"high":18099.36,"low":18065.43,"close":18080,"volume":43.958877,"closeTime":1606679099999},{"openTime":1606679100000,"open":18075.82,"high":18083.48,"low":18032.93,"close":18056.14,"volume":9.763865,"closeTime":1606679999999},{"openTime":1606680000000,"open":18056.15,"high":18120.46,"low":18039.88,"close":18114.43,"volume":7.959061,"closeTime":1606680899999},{"openTime":1606680900000,"open":18120.57,"high":18195.43,"low":18116.74,"close":18185,"volume":8.449881,"closeTime":1606681799999},{"openTime":1606681800000,"open":18182.2,"high":18200,"low":18151.09,"close":18200,"volume":4.919706,"closeTime":1606682699999},{"openTime":1606682700000,"open":18200,"high":18250,"low":18194.32,"close":18229.36,"volume":126.753552,"closeTime":1606683599999},{"openTime":1606683600000,"open":18219.59,"high":18360.04,"low":18218.44,"close":18309.4,"volume":34.534733,"closeTime":1606684499999},{"openTime":1606684500000,"open":18310.7,"high":18345.4,"low":18253.25,"close":18302.54,"volume":36.204083,"closeTime":1606685399999},{"openTime":1606685400000,"open":18314.3,"high":18335.31,"low":18276.13,"close":18310.01,"volume":3.470101,"closeTime":1606686299999},{"openTime":1606686300000,"open":18308.73,"high":18330.37,"low":18258.7,"close":18260.6,"volume":2.894696,"closeTime":1606687199999},{"openTime":1606687200000,"open":18272.06,"high":18280.74,"low":18127.17,"close":18204.27,"volume":22.903777,"closeTime":1606688099999},{"openTime":1606688100000,"open":18204.27,"high":18205.37,"low":18093.62,"close":18120.36,"volume":9.970438,"closeTime":1606688999999},{"openTime":1606689000000,"open":18126.48,"high":18150,"low":18080.47,"close":18118.86,"volume":6.141445,"closeTime":1606689899999},{"openTime":1606689900000,"open":18127.86,"high":18210.87,"low":18127.86,"close":18147.52,"volume":6.51053,"closeTime":1606690799999},{"openTime":1606690800000,"open":18152.59,"high":18235.63,"low":18134.17,"close":18227.47,"volume":23.055331,"closeTime":1606691699999},{"openTime":1606691700000,"open":18222.13,"high":18249.99,"low":18188.71,"close":18215.22,"volume":18.98603,"closeTime":1606692599999},{"openTime":1606692600000,"open":18201.25,"high":18203.69,"low":18152.86,"close":18159.15,"volume":4.477766,"closeTime":1606693499999},{"openTime":1606693500000,"open":18154.62,"high":18198.04,"low":18147.32,"close":18191.57,"volume":4.366545,"closeTime":1606694399999},{"openTime":1606694400000,"open":18201.7,"high":18358.18,"low":18201.7,"close":18334.16,"volume":32.157481,"closeTime":1606695299999},{"openTime":1606695300000,"open":18329.56,"high":18404.4,"low":18278.83,"close":18394.35,"volume":13.094611,"closeTime":1606696199999},{"openTime":1606696200000,"open":18404.4,"high":18486.29,"low":18380.02,"close":18483.47,"volume":35.25948,"closeTime":1606697099999},{"openTime":1606697100000,"open":18483.06,"high":18484,"low":18424.4,"close":18448.83,"volume":16.948443,"closeTime":1606697999999},{"openTime":1606698000000,"open":18459.17,"high":18483.74,"low":18417.23,"close":18476.87,"volume":20.877031,"closeTime":1606698899999},{"openTime":1606698900000,"open":18479.27,"high":18483.24,"low":18365.97,"close":18403.99,"volume":25.396442,"closeTime":1606699799999},{"openTime":1606699800000,"open":18403.99,"high":18446.1,"low":18388.89,"close":18426.2,"volume":39.276544,"closeTime":1606700699999},{"openTime":1606700700000,"open":18429.01,"high":18577.15,"low":18429.01,"close":18497.67,"volume":55.929133,"closeTime":1606701599999},{"openTime":1606701600000,"open":18497.67,"high":18547.61,"low":18469.97,"close":18487.99,"volume":30.538813,"closeTime":1606702499999},{"openTime":1606702500000,"open":18481.84,"high":18530.07,"low":18453.89,"close":18510.59,"volume":26.892569,"closeTime":1606703399999},{"openTime":1606703400000,"open":18505.44,"high":18555.11,"low":18458.23,"close":18545.91,"volume":17.428792,"closeTime":1606704299999},{"openTime":1606704300000,"open":18545.62,"high":18564.96,"low":18514.42,"close":18528.85,"volume":20.360403,"closeTime":1606705199999},{"openTime":1606705200000,"open":18527.42,"high":18543.34,"low":18453.16,"close":18475.18,"volume":26.387946,"closeTime":1606706099999},{"openTime":1606706100000,"open":18479.07,"high":18622.25,"low":18474.3,"close":18598.49,"volume":20.701723,"closeTime":1606706999999},{"openTime":1606707000000,"open":18587.02,"high":18587.26,"low":18544.16,"close":18545.73,"volume":14.254749,"closeTime":1606707899999},{"openTime":1606707900000,"open":18545.73,"high":18600,"low":18529.66,"close":18599.3,"volume":14.304341,"closeTime":1606708799999},{"openTime":1606708800000,"open":18600,"high":18636.21,"low":18518.62,"close":18520.05,"volume":14.734524,"closeTime":1606709699999},{"openTime":1606709700000,"open":18520.05,"high":18537.04,"low":18484.05,"close":18489.86,"volume":9.836491,"closeTime":1606710599999},{"openTime":1606710600000,"open":18476,"high":18551.46,"low":18472.93,"close":18538.09,"volume":3.525781,"closeTime":1606711499999},{"openTime":1606711500000,"open":18551.5,"high":18552.48,"low":18513.32,"close":18540.58,"volume":3.220263,"closeTime":1606712399999},{"openTime":1606712400000,"open":18535.98,"high":18574.91,"low":18500.46,"close":18556.69,"volume":2.076105,"closeTime":1606713299999},{"openTime":1606713300000,"open":18558.28,"high":18628.23,"low":18535.48,"close":18628.23,"volume":8.88413,"closeTime":1606714199999},{"openTime":1606714200000,"open":18632.84,"high":18641.42,"low":18576.05,"close":18579.59,"volume":42.969523,"closeTime":1606715099999},{"openTime":1606715100000,"open":18583.35,"high":18598.96,"low":18522.68,"close":18522.68,"volume":8.683287,"closeTime":1606715999999},{"openTime":1606719600000,"open":18542.85,"high":18705.89,"low":18526.37,"close":18681.41,"volume":26.643578,"closeTime":1606720499999},{"openTime":1606720500000,"open":18683.37,"high":18701.65,"low":18640.15,"close":18676.62,"volume":31.009529,"closeTime":1606721399999},{"openTime":1606721400000,"open":18676.61,"high":18693.65,"low":18593.77,"close":18615.57,"volume":22.770733,"closeTime":1606722299999},{"openTime":1606722300000,"open":18616.19,"high":18639.63,"low":18616.19,"close":18632.33,"volume":13.060873,"closeTime":1606723199999},{"openTime":1606723200000,"open":18633.24,"high":18633.24,"low":18370,"close":18458.87,"volume":60.3557,"closeTime":1606724099999},{"openTime":1606724100000,"open":18469.45,"high":18498.4,"low":18409.73,"close":18443.78,"volume":24.609621,"closeTime":1606724999999},{"openTime":1606725000000,"open":18438.03,"high":18533.78,"low":18434.59,"close":18493.36,"volume":12.578727,"closeTime":1606725899999},{"openTime":1606725900000,"open":18498.94,"high":18514.92,"low":18467.84,"close":18479.41,"volume":7.133597,"closeTime":1606726799999},{"openTime":1606726800000,"open":18479.72,"high":18519.78,"low":18413.16,"close":18478.06,"volume":18.933529,"closeTime":1606727699999},{"openTime":1606727700000,"open":18478.05,"high":18500.63,"low":18420,"close":18420,"volume":7.221216,"closeTime":1606728599999},{"openTime":1606728600000,"open":18413.31,"high":18422.42,"low":18347.09,"close":18402.95,"volume":18.826853,"closeTime":1606729499999},{"openTime":1606729500000,"open":18400.46,"high":18508.63,"low":18398.83,"close":18486.54,"volume":10.090829,"closeTime":1606730399999},{"openTime":1606730400000,"open":18495.15,"high":18535.88,"low":18458.31,"close":18512.28,"volume":15.929553,"closeTime":1606731299999},{"openTime":1606731300000,"open":18512.11,"high":18568.69,"low":18483.96,"close":18550,"volume":17.433092,"closeTime":1606732199999},{"openTime":1606732200000,"open":18557.55,"high":18595.85,"low":18536.05,"close":18536.05,"volume":17.60861,"closeTime":1606733099999},{"openTime":1606733100000,"open":18546.88,"high":18556.56,"low":18510.71,"close":18519.78,"volume":20.392708,"closeTime":1606733999999},{"openTime":1606734000000,"open":18520.84,"high":18643.22,"low":18520.84,"close":18606.34,"volume":15.583759,"closeTime":1606734899999},{"openTime":1606734900000,"open":18597.22,"high":18665.84,"low":18581.54,"close":18630.98,"volume":14.520849,"closeTime":1606735799999},{"openTime":1606735800000,"open":18645.27,"high":18666.77,"low":18588.06,"close":18638.61,"volume":11.123654,"closeTime":1606736699999},{"openTime":1606736700000,"open":18624.81,"high":18656.88,"low":18602.85,"close":18609,"volume":34.266535,"closeTime":1606737599999},{"openTime":1606737600000,"open":18616.86,"high":18752.43,"low":18606.53,"close":18737.77,"volume":95.689916,"closeTime":1606738499999},{"openTime":1606738500000,"open":18742.63,"high":18812.15,"low":18707.77,"close":18771.08,"volume":26.745253,"closeTime":1606739399999},{"openTime":1606739400000,"open":18772.41,"high":18807.77,"low":18731.84,"close":18760.18,"volume":16.000365,"closeTime":1606740299999},{"openTime":1606740300000,"open":18772.49,"high":18854.9,"low":18765.49,"close":18848.42,"volume":26.014744,"closeTime":1606741199999},{"openTime":1606741200000,"open":18850.58,"high":18918.92,"low":18811.4,"close":18901.23,"volume":27.013591,"closeTime":1606742099999},{"openTime":1606742100000,"open":18922.43,"high":18950,"low":18860.01,"close":18950,"volume":21.736251,"closeTime":1606742999999},{"openTime":1606743000000,"open":18951.71,"high":19013.87,"low":18887.51,"close":18987.88,"volume":27.954717,"closeTime":1606743899999},{"openTime":1606743900000,"open":18992.06,"high":19224.21,"low":18992.06,"close":19170.12,"volume":45.920277,"closeTime":1606744799999},{"openTime":1606744800000,"open":19170.13,"high":19344.87,"low":19157.16,"close":19264.57,"volume":40.004892,"closeTime":1606745699999},{"openTime":1606745700000,"open":19235.41,"high":19356.91,"low":19159.6,"close":19290.96,"volume":19.567354,"closeTime":1606746599999},{"openTime":1606746600000,"open":19292.07,"high":19417.99,"low":19222.1,"close":19402.44,"volume":100.891526,"closeTime":1606747499999},{"openTime":1606747500000,"open":19400.01,"high":19806.4,"low":19338.94,"close":19512.23,"volume":276.274781,"closeTime":1606748399999},{"openTime":1606748400000,"open":19512.52,"high":19887.29,"low":19504.84,"close":19823.34,"volume":90.790546,"closeTime":1606749299999},{"openTime":1606749300000,"open":19824.96,"high":19844.08,"low":19646.33,"close":19712.47,"volume":63.745129,"closeTime":1606750199999},{"openTime":1606750200000,"open":19680.02,"high":19702.09,"low":19153.81,"close":19492.14,"volume":150.952723,"closeTime":1606751099999},{"openTime":1606751100000,"open":19480.22,"high":19544.14,"low":19244.89,"close":19346.71,"volume":47.728394,"closeTime":1606751999999},{"openTime":1606752000000,"open":19318.19,"high":19597.84,"low":19317.52,"close":19488.56,"volume":106.764433,"closeTime":1606752899999},{"openTime":1606752900000,"open":19498.64,"high":19566.33,"low":19427.4,"close":19540.01,"volume":59.345178,"closeTime":1606753799999},{"openTime":1606753800000,"open":19540.01,"high":19540.74,"low":19309.9,"close":19333.51,"volume":53.81082,"closeTime":1606754699999},{"openTime":1606754700000,"open":19349.08,"high":19363.28,"low":19118.85,"close":19190.75,"volume":71.706482,"closeTime":1606755599999},{"openTime":1606755600000,"open":19178.14,"high":19321.93,"low":19014.03,"close":19273.68,"volume":68.082293,"closeTime":1606756499999},{"openTime":1606756500000,"open":19262.31,"high":19308.09,"low":19211.8,"close":19295.23,"volume":32.41588,"closeTime":1606757399999},{"openTime":1606757400000,"open":19289.44,"high":19428.57,"low":19281.06,"close":19428.57,"volume":20.210059,"closeTime":1606758299999},{"openTime":1606758300000,"open":19415.75,"high":19474.99,"low":19357.07,"close":19397.82,"volume":29.469472,"closeTime":1606759199999},{"openTime":1606759200000,"open":19390.22,"high":19467.32,"low":19266.66,"close":19266.66,"volume":36.519568,"closeTime":1606760099999},{"openTime":1606760100000,"open":19281.98,"high":19339.9,"low":19183.19,"close":19234.29,"volume":30.857389,"closeTime":1606760999999},{"openTime":1606761000000,"open":19228.13,"high":19335.84,"low":19157.68,"close":19335.84,"volume":16.104898,"closeTime":1606761899999},{"openTime":1606761900000,"open":19334.37,"high":19335.57,"low":19166.3,"close":19171.5,"volume":11.833107,"closeTime":1606762799999},{"openTime":1606762800000,"open":19178.03,"high":19265.31,"low":19083.33,"close":19207.09,"volume":19.561938,"closeTime":1606763699999},{"openTime":1606763700000,"open":19213.2,"high":19306.78,"low":19200.14,"close":19301.48,"volume":18.135289,"closeTime":1606764599999},{"openTime":1606764600000,"open":19299.45,"high":19307.48,"low":19157.05,"close":19236.6,"volume":8.759292,"closeTime":1606765499999},{"openTime":1606765500000,"open":19239.15,"high":19280,"low":19200.95,"close":19255.45,"volume":4.233856,"closeTime":1606766399999},{"openTime":1606766400000,"open":19255.45,"high":19411.62,"low":19172.52,"close":19382.92,"volume":17.105208,"closeTime":1606767299999},{"openTime":1606767300000,"open":19383.17,"high":19428.57,"low":19327.34,"close":19413.52,"volume":12.345759,"closeTime":1606768199999},{"openTime":1606768200000,"open":19410,"high":19490.51,"low":19379.47,"close":19426.16,"volume":14.90753,"closeTime":1606769099999},{"openTime":1606769100000,"open":19434.38,"high":19455.17,"low":19368.2,"close":19444.68,"volume":13.324269,"closeTime":1606769999999},{"openTime":1606770000000,"open":19435.66,"high":19506.8,"low":19392.88,"close":19501.95,"volume":13.141421,"closeTime":1606770899999},{"openTime":1606770900000,"open":19501.96,"high":19525,"low":19440.16,"close":19461.56,"volume":22.125695,"closeTime":1606771799999},{"openTime":1606771800000,"open":19453.23,"high":19467.91,"low":19402.02,"close":19402.02,"volume":5.363928,"closeTime":1606772699999},{"openTime":1606772700000,"open":19411.08,"high":19426.19,"low":19324.8,"close":19384.06,"volume":6.271393,"closeTime":1606773599999},{"openTime":1606773600000,"open":19380.03,"high":19380.03,"low":19258.34,"close":19339.16,"volume":14.353821,"closeTime":1606774499999},{"openTime":1606774500000,"open":19339.12,"high":19385.82,"low":19288.03,"close":19385.82,"volume":4.485899,"closeTime":1606775399999},{"openTime":1606775400000,"open":19381.99,"high":19444.34,"low":19368.7,"close":19400.73,"volume":2.857537,"closeTime":1606776299999},{"openTime":1606776300000,"open":19402.17,"high":19500,"low":19402.17,"close":19500,"volume":5.044647,"closeTime":1606777199999},{"openTime":1606777200000,"open":19500,"high":19510.04,"low":19457.66,"close":19476.11,"volume":11.39346,"closeTime":1606778099999},{"openTime":1606778100000,"open":19485.64,"high":19624.55,"low":19485.64,"close":19624.55,"volume":23.416089,"closeTime":1606778999999},{"openTime":1606779000000,"open":19624.54,"high":19698.08,"low":19609.11,"close":19694.01,"volume":20.172881,"closeTime":1606779899999},{"openTime":1606779900000,"open":19695.1,"high":19751.75,"low":19636.04,"close":19693.65,"volume":14.001951,"closeTime":1606780799999},{"openTime":1606780800000,"open":19701.05,"high":19720.17,"low":19521.26,"close":19575.04,"volume":22.265633,"closeTime":1606781699999},{"openTime":1606781700000,"open":19575.04,"high":19716.6,"low":19551.77,"close":19670.49,"volume":18.007941,"closeTime":1606782599999},{"openTime":1606782600000,"open":19684.73,"high":19686.48,"low":19566.11,"close":19590.4,"volume":13.627288,"closeTime":1606783499999},{"openTime":1606783500000,"open":19584.18,"high":19600.77,"low":19484.88,"close":19580.41,"volume":8.696096,"closeTime":1606784399999},{"openTime":1606784400000,"open":19572.52,"high":19635.52,"low":19505.24,"close":19507.2,"volume":12.379962,"closeTime":1606785299999},{"openTime":1606785300000,"open":19505.03,"high":19583.04,"low":19485.24,"close":19498.87,"volume":9.520405,"closeTime":1606786199999},{"openTime":1606786200000,"open":19498.92,"high":19588.96,"low":19442.71,"close":19588.05,"volume":6.900413,"closeTime":1606787099999},{"openTime":1606787100000,"open":19590,"high":19637.6,"low":19575.04,"close":19609.77,"volume":5.821615,"closeTime":1606787999999},{"openTime":1606788000000,"open":19601.78,"high":19653.62,"low":19551.24,"close":19619.68,"volume":5.267386,"closeTime":1606788899999},{"openTime":1606788900000,"open":19613.58,"high":19680.57,"low":19571.02,"close":19629.7,"volume":9.048515,"closeTime":1606789799999},{"openTime":1606789800000,"open":19646.34,"high":19670,"low":19587.14,"close":19669.98,"volume":15.676483,"closeTime":1606790699999},{"openTime":1606790700000,"open":19669,"high":19704.59,"low":19627.91,"close":19685.88,"volume":7.398959,"closeTime":1606791599999},{"openTime":1606791600000,"open":19691.6,"high":19691.6,"low":19586.29,"close":19606.12,"volume":6.375863,"closeTime":1606792499999},{"openTime":1606792500000,"open":19605.77,"high":19621.65,"low":19537.95,"close":19564.15,"volume":40.155885,"closeTime":1606793399999},{"openTime":1606793400000,"open":19558.58,"high":19580.18,"low":19516.89,"close":19576.08,"volume":17.647116,"closeTime":1606794299999},{"openTime":1606794300000,"open":19576.08,"high":19597.24,"low":19337.07,"close":19437.31,"volume":40.310709,"closeTime":1606795199999},{"openTime":1606795200000,"open":19421.44,"high":19530.36,"low":19372.26,"close":19514.84,"volume":25.712803,"closeTime":1606796099999},{"openTime":1606796100000,"open":19512.02,"high":19517.27,"low":19440.45,"close":19442.83,"volume":15.377697,"closeTime":1606796999999},{"openTime":1606797000000,"open":19446.72,"high":19467.84,"low":19364,"close":19464,"volume":10.076564,"closeTime":1606797899999},{"openTime":1606797900000,"open":19469.3,"high":19499.89,"low":19353.36,"close":19353.36,"volume":6.103449,"closeTime":1606798799999},{"openTime":1606798800000,"open":19363.28,"high":19398.1,"low":19300,"close":19393.18,"volume":10.039385,"closeTime":1606799699999},{"openTime":1606799700000,"open":19386.06,"high":19433.57,"low":19355.92,"close":19433.57,"volume":9.382915,"closeTime":1606800599999},{"openTime":1606800600000,"open":19438.46,"high":19454.38,"low":19390.28,"close":19410.11,"volume":6.056257,"closeTime":1606801499999},{"openTime":1606801500000,"open":19410.11,"high":19505.61,"low":19410.11,"close":19498.55,"volume":12.488824,"closeTime":1606802399999},{"openTime":1606802400000,"open":19483.72,"high":19515.98,"low":19450.92,"close":19474.24,"volume":27.09573,"closeTime":1606803299999},{"openTime":1606803300000,"open":19465.43,"high":19473.91,"low":19436.88,"close":19468.93,"volume":18.336149,"closeTime":1606804199999},{"openTime":1606804200000,"open":19468.93,"high":19470.4,"low":19365.69,"close":19378.78,"volume":11.415838,"closeTime":1606805099999},{"openTime":1606805100000,"open":19370.4,"high":19402.52,"low":19322.28,"close":19343.81,"volume":9.482807,"closeTime":1606805999999},{"openTime":1606806000000,"open":19335.8,"high":19473.31,"low":19310.34,"close":19464.16,"volume":28.339747,"closeTime":1606806899999},{"openTime":1606806900000,"open":19452.19,"high":19504.36,"low":19438.51,"close":19454.78,"volume":25.866318,"closeTime":1606807799999},{"openTime":1606807800000,"open":19453.79,"high":19502.72,"low":19420.5,"close":19438.23,"volume":65.62666,"closeTime":1606808699999},{"openTime":1606808700000,"open":19426.27,"high":19546.62,"low":19374.16,"close":19516.93,"volume":50.117521,"closeTime":1606809599999},{"openTime":1606809600000,"open":19519.59,"high":19561.99,"low":19507.39,"close":19541.19,"volume":21.936599,"closeTime":1606810499999},{"openTime":1606810500000,"open":19534.45,"high":19548.17,"low":19489.66,"close":19529.87,"volume":39.576957,"closeTime":1606811399999},{"openTime":1606811400000,"open":19531.28,"high":19576.21,"low":19474.77,"close":19492.32,"volume":38.369982,"closeTime":1606812299999},{"openTime":1606812300000,"open":19484.15,"high":19518.64,"low":19449.64,"close":19455.54,"volume":21.427023,"closeTime":1606813199999},{"openTime":1606813200000,"open":19469.86,"high":19524.33,"low":19464.25,"close":19474.1,"volume":18.029374,"closeTime":1606814099999},{"openTime":1606814100000,"open":19470.92,"high":19545.19,"low":19446.74,"close":19454.53,"volume":41.729016,"closeTime":1606814999999},{"openTime":1606815000000,"open":19460.13,"high":19521.47,"low":19441.12,"close":19494.1,"volume":64.175695,"closeTime":1606815899999},{"openTime":1606815900000,"open":19498.73,"high":19577.74,"low":19495.13,"close":19569.27,"volume":41.978959,"closeTime":1606816799999},{"openTime":1606816800000,"open":19569.27,"high":19761.97,"low":19569.27,"close":19735.31,"volume":64.281629,"closeTime":1606817699999},{"openTime":1606817700000,"open":19736.06,"high":19790,"low":19651.29,"close":19764.02,"volume":18.293192,"closeTime":1606818599999},{"openTime":1606818600000,"open":19762.02,"high":19763.77,"low":19685.85,"close":19763.77,"volume":20.00412,"closeTime":1606819499999},{"openTime":1606819500000,"open":19756.9,"high":19820,"low":19740.36,"close":19752.55,"volume":49.46494,"closeTime":1606820399999},{"openTime":1606820400000,"open":19747.99,"high":19906,"low":19743.47,"close":19865.95,"volume":74.24748,"closeTime":1606821299999},{"openTime":1606821300000,"open":19861.28,"high":19894.27,"low":18827.2,"close":19311.3,"volume":221.204675,"closeTime":1606822199999},{"openTime":1606822200000,"open":19311.83,"high":19537.69,"low":19237.7,"close":19529.29,"volume":70.417037,"closeTime":1606823099999},{"openTime":1606823100000,"open":19531.43,"high":19579.34,"low":19398.85,"close":19434.4,"volume":33.036068,"closeTime":1606823999999},{"openTime":1606824000000,"open":19434.29,"high":19488.5,"low":19313.79,"close":19352.91,"volume":46.961626,"closeTime":1606824899999},{"openTime":1606824900000,"open":19339.66,"high":19370.91,"low":18622,"close":18672.99,"volume":132.028225,"closeTime":1606825799999},{"openTime":1606825800000,"open":18658.45,"high":19013.68,"low":18350,"close":18904.74,"volume":124.492447,"closeTime":1606826699999},{"openTime":1606826700000,"open":18893.64,"high":18950.58,"low":18535,"close":18573.14,"volume":42.053193,"closeTime":1606827599999},{"openTime":1606827600000,"open":18559.46,"high":18589.68,"low":18098.37,"close":18231.04,"volume":132.714839,"closeTime":1606828499999},{"openTime":1606828500000,"open":18211.39,"high":18766.21,"low":18139.36,"close":18739.2,"volume":42.891636,"closeTime":1606829399999},{"openTime":1606829400000,"open":18739.2,"high":18866.4,"low":18674.44,"close":18854.25,"volume":46.199052,"closeTime":1606830299999},{"openTime":1606830300000,"open":18854.24,"high":18874.2,"low":18710,"close":18778.11,"volume":45.755765,"closeTime":1606831199999},{"openTime":1606831200000,"open":18773.4,"high":18991.31,"low":18675.29,"close":18958.72,"volume":34.894946,"closeTime":1606832099999},{"openTime":1606832100000,"open":18937.2,"high":18978.38,"low":18849.02,"close":18861.17,"volume":97.432357,"closeTime":1606832999999},{"openTime":1606833000000,"open":18858.69,"high":19338.26,"low":18843.54,"close":19304.63,"volume":104.205144,"closeTime":1606833899999},{"openTime":1606833900000,"open":19316.78,"high":19372.92,"low":19214.11,"close":19300.27,"volume":53.414273,"closeTime":1606834799999},{"openTime":1606834800000,"open":19293.11,"high":19500,"low":19235.02,"close":19392.46,"volume":46.43057,"closeTime":1606835699999},{"openTime":1606835700000,"open":19373.14,"high":19431.63,"low":19263.63,"close":19415.57,"volume":105.395068,"closeTime":1606836599999},{"openTime":1606836600000,"open":19436.38,"high":19436.38,"low":19231.07,"close":19246.91,"volume":21.318533,"closeTime":1606837499999},{"openTime":1606837500000,"open":19267.26,"high":19353.88,"low":19184.38,"close":19294.16,"volume":36.617657,"closeTime":1606838399999},{"openTime":1606838400000,"open":19274.41,"high":19333.89,"low":19058.55,"close":19104.24,"volume":18.022123,"closeTime":1606839299999},{"openTime":1606839300000,"open":19124.75,"high":19168.67,"low":18898.55,"close":18990.11,"volume":48.827448,"closeTime":1606840199999},{"openTime":1606840200000,"open":19013.22,"high":19158.28,"low":18987.41,"close":19103.68,"volume":17.981744,"closeTime":1606841099999},{"openTime":1606841100000,"open":19093.59,"high":19173.53,"low":19028.98,"close":19062.67,"volume":15.532803,"closeTime":1606841999999},{"openTime":1606842000000,"open":19072.76,"high":19095.03,"low":18630,"close":18817.94,"volume":77.170365,"closeTime":1606842899999},{"openTime":1606842900000,"open":18817.94,"high":18954.54,"low":18760.51,"close":18943.89,"volume":33.889402,"closeTime":1606843799999},{"openTime":1606843800000,"open":18933.77,"high":18946.1,"low":18809.19,"close":18818.51,"volume":20.96033,"closeTime":1606844699999},{"openTime":1606844700000,"open":18801.36,"high":19083.79,"low":18745.52,"close":19052.48,"volume":19.483959,"closeTime":1606845599999},{"openTime":1606845600000,"open":19059.49,"high":19072.31,"low":18877.55,"close":18922.37,"volume":27.742031,"closeTime":1606846499999},{"openTime":1606846500000,"open":18922.57,"high":18960.73,"low":18850,"close":18885.79,"volume":18.730642,"closeTime":1606847399999},{"openTime":1606847400000,"open":18878.99,"high":18987.41,"low":18817.94,"close":18875.32,"volume":10.753502,"closeTime":1606848299999},{"openTime":1606848300000,"open":18879.52,"high":18879.52,"low":18691.27,"close":18740.78,"volume":34.692578,"closeTime":1606849199999},{"openTime":1606849200000,"open":18728.2,"high":18914.06,"low":18728.2,"close":18879.72,"volume":9.206641,"closeTime":1606850099999},{"openTime":1606850100000,"open":18903.01,"high":18982.67,"low":18873.42,"close":18915.01,"volume":16.970677,"closeTime":1606850999999},{"openTime":1606851000000,"open":18913.1,"high":19080.78,"low":18913.1,"close":18987.92,"volume":21.191516,"closeTime":1606851899999},{"openTime":1606851900000,"open":19001.71,"high":19141.13,"low":18962.82,"close":19079.69,"volume":31.36312,"closeTime":1606852799999},{"openTime":1606852800000,"open":19079.69,"high":19164.93,"low":18955.28,"close":18961.94,"volume":38.019579,"closeTime":1606853699999},{"openTime":1606853700000,"open":18963.8,"high":19001,"low":18929.29,"close":19001,"volume":6.36269,"closeTime":1606854599999},{"openTime":1606854600000,"open":18996.67,"high":18996.67,"low":18872.05,"close":18920.98,"volume":12.409195,"closeTime":1606855499999},{"openTime":1606855500000,"open":18935.87,"high":19041.07,"low":18876.86,"close":19030,"volume":6.949627,"closeTime":1606856399999},{"openTime":1606856400000,"open":19026.94,"high":19086.97,"low":18950.7,"close":19083.71,"volume":10.178126,"closeTime":1606857299999},{"openTime":1606857300000,"open":19070.27,"high":19165.02,"low":19051.3,"close":19165.02,"volume":11.772428,"closeTime":1606858199999},{"openTime":1606858200000,"open":19164.98,"high":19218.02,"low":19089.48,"close":19112.31,"volume":15.505498,"closeTime":1606859099999},{"openTime":1606859100000,"open":19107.86,"high":19158.75,"low":19042.82,"close":19048.84,"volume":4.918356,"closeTime":1606859999999},{"openTime":1606860000000,"open":19048.42,"high":19162.5,"low":19048.42,"close":19112.37,"volume":6.276371,"closeTime":1606860899999},{"openTime":1606860900000,"open":19134.59,"high":19161.27,"low":19082.36,"close":19083.83,"volume":6.364639,"closeTime":1606861799999},{"openTime":1606861800000,"open":19090.59,"high":19124.5,"low":18919.08,"close":18962.84,"volume":11.427477,"closeTime":1606862699999},{"openTime":1606862700000,"open":18943.42,"high":18982.54,"low":18849.92,"close":18904.97,"volume":8.513983,"closeTime":1606863599999},{"openTime":1606863600000,"open":18909.69,"high":18938.58,"low":18758.9,"close":18857.46,"volume":14.095669,"closeTime":1606864499999},{"openTime":1606864500000,"open":18846.24,"high":18894.68,"low":18740.37,"close":18760,"volume":12.510624,"closeTime":1606865399999},{"openTime":1606865400000,"open":18762.33,"high":18861.86,"low":18736.84,"close":18820.56,"volume":11.591687,"closeTime":1606866299999},{"openTime":1606866300000,"open":18800.34,"high":18879.08,"low":18767.65,"close":18788.98,"volume":12.994603,"closeTime":1606867199999},{"openTime":1606867200000,"open":18776.34,"high":18776.65,"low":18423.24,"close":18623.33,"volume":83.491399,"closeTime":1606868099999},{"openTime":1606868100000,"open":18641.89,"high":18791.9,"low":18560.77,"close":18779.69,"volume":19.178277,"closeTime":1606868999999},{"openTime":1606869000000,"open":18778.5,"high":18862.18,"low":18778.5,"close":18852.77,"volume":10.24549,"closeTime":1606869899999},{"openTime":1606869900000,"open":18826.08,"high":18881.78,"low":18799.35,"close":18844.13,"volume":8.504066,"closeTime":1606870799999},{"openTime":1606870800000,"open":18827.94,"high":18835.13,"low":18715.99,"close":18747.9,"volume":11.594302,"closeTime":1606871699999},{"openTime":1606871700000,"open":18748.88,"high":18817.94,"low":18740.01,"close":18794.91,"volume":3.941195,"closeTime":1606872599999},{"openTime":1606872600000,"open":18810.74,"high":18904.52,"low":18777.85,"close":18886.09,"volume":21.876013,"closeTime":1606873499999},{"openTime":1606873500000,"open":18899.8,"high":18971.33,"low":18848.5,"close":18848.5,"volume":17.565039,"closeTime":1606874399999},{"openTime":1606874400000,"open":18856.15,"high":18856.15,"low":18783.41,"close":18834,"volume":12.501902,"closeTime":1606875299999},{"openTime":1606875300000,"open":18843.01,"high":18852.37,"low":18773.41,"close":18778.17,"volume":4.106845,"closeTime":1606876199999},{"openTime":1606876200000,"open":18768.45,"high":18789.23,"low":18681.77,"close":18704.02,"volume":10.118542,"closeTime":1606877099999},{"openTime":1606877100000,"open":18698.45,"high":18749.4,"low":18666.66,"close":18689.11,"volume":5.876977,"closeTime":1606877999999},{"openTime":1606878000000,"open":18676.06,"high":18800.28,"low":18653.65,"close":18667.89,"volume":18.55708,"closeTime":1606878899999},{"openTime":1606878900000,"open":18663.15,"high":18663.15,"low":18554.28,"close":18571.06,"volume":18.395583,"closeTime":1606879799999},{"openTime":1606879800000,"open":18550,"high":18691.72,"low":18524.39,"close":18650.89,"volume":17.556191,"closeTime":1606880699999},{"openTime":1606880700000,"open":18695.16,"high":18695.16,"low":18532.76,"close":18617.77,"volume":11.838719,"closeTime":1606881599999},{"openTime":1606881600000,"open":18632.83,"high":18705.1,"low":18485.26,"close":18508.38,"volume":24.810208,"closeTime":1606882499999},{"openTime":1606882500000,"open":18508.64,"high":18557.2,"low":18335.02,"close":18390.16,"volume":41.354237,"closeTime":1606883399999},{"openTime":1606883400000,"open":18388.87,"high":18492.14,"low":18359.8,"close":18458.33,"volume":23.161543,"closeTime":1606884299999},{"openTime":1606884300000,"open":18485.6,"high":18552.27,"low":18472.97,"close":18549.92,"volume":10.546447,"closeTime":1606885199999},{"openTime":1606885200000,"open":18554.37,"high":18639.89,"low":18484.84,"close":18638.01,"volume":20.126229,"closeTime":1606886099999},{"openTime":1606886100000,"open":18641.86,"high":18641.86,"low":18486.98,"close":18496.81,"volume":5.623233,"closeTime":1606886999999},{"openTime":1606887000000,"open":18486.95,"high":18587.37,"low":18474.91,"close":18578.8,"volume":17.623378,"closeTime":1606887899999},{"openTime":1606887900000,"open":18568.4,"high":18658.38,"low":18568.4,"close":18653.59,"volume":25.42087,"closeTime":1606888799999},{"openTime":1606888800000,"open":18653.59,"high":18750.05,"low":18637.48,"close":18717.95,"volume":16.903602,"closeTime":1606889699999},{"openTime":1606889700000,"open":18732.61,"high":18809.03,"low":18727.32,"close":18783.35,"volume":12.295935,"closeTime":1606890599999},{"openTime":1606890600000,"open":18793.45,"high":18932.04,"low":18767.01,"close":18801.91,"volume":29.255295,"closeTime":1606891499999},{"openTime":1606891500000,"open":18791.07,"high":18972.05,"low":18752.99,"close":18972.05,"volume":41.631219,"closeTime":1606892399999},{"openTime":1606892400000,"open":18944.78,"high":18999,"low":18871.95,"close":18891.05,"volume":15.724402,"closeTime":1606893299999},{"openTime":1606893300000,"open":18872.21,"high":18940.96,"low":18839.06,"close":18869.33,"volume":13.734269,"closeTime":1606894199999},{"openTime":1606894200000,"open":18869.33,"high":18930.13,"low":18847.21,"close":18900.23,"volume":15.991664,"closeTime":1606895099999},{"openTime":1606895100000,"open":18897.57,"high":19137.93,"low":18863.95,"close":19133.39,"volume":27.564954,"closeTime":1606895999999},{"openTime":1606896000000,"open":19131.05,"high":19141.13,"low":19066.79,"close":19076.78,"volume":10.431809,"closeTime":1606896899999},{"openTime":1606896900000,"open":19082.19,"high":19340.48,"low":19082.19,"close":19337.52,"volume":41.288854,"closeTime":1606897799999},{"openTime":1606897800000,"open":19337.53,"high":19345.57,"low":19217.22,"close":19268.97,"volume":14.513098,"closeTime":1606898699999},{"openTime":1606898700000,"open":19265.99,"high":19265.99,"low":19144.26,"close":19196.25,"volume":9.537428,"closeTime":1606899599999},{"openTime":1606899600000,"open":19227.83,"high":19254.1,"low":19156.42,"close":19220.35,"volume":12.613711,"closeTime":1606900499999},{"openTime":1606900500000,"open":19215.64,"high":19318.32,"low":19194.84,"close":19243.34,"volume":30.183584,"closeTime":1606901399999},{"openTime":1606901400000,"open":19246.26,"high":19252.12,"low":19130,"close":19156.76,"volume":26.584471,"closeTime":1606902299999},{"openTime":1606902300000,"open":19136.9,"high":19136.9,"low":19004.23,"close":19033.74,"volume":22.728497,"closeTime":1606903199999},{"openTime":1606903200000,"open":19040.63,"high":19149.99,"low":18965.77,"close":19037.92,"volume":18.944328,"closeTime":1606904099999},{"openTime":1606904100000,"open":19026.31,"high":19145.65,"low":19020.19,"close":19103.48,"volume":8.182617,"closeTime":1606904999999},{"openTime":1606905000000,"open":19118.6,"high":19174.59,"low":19118.6,"close":19129.6,"volume":12.346205,"closeTime":1606905899999},{"openTime":1606905900000,"open":19131.9,"high":19195.63,"low":19083.78,"close":19118.21,"volume":6.269788,"closeTime":1606906799999},{"openTime":1606906800000,"open":19116.57,"high":19188.95,"low":19064.95,"close":19072.62,"volume":8.460839,"closeTime":1606907699999},{"openTime":1606907700000,"open":19071.22,"high":19181.42,"low":19034.59,"close":19135.23,"volume":8.551732,"closeTime":1606908599999},{"openTime":1606908600000,"open":19137.77,"high":19196.71,"low":19114.88,"close":19141.35,"volume":11.706081,"closeTime":1606909499999},{"openTime":1606909500000,"open":19145.17,"high":19154.04,"low":19069.21,"close":19150.29,"volume":4.396064,"closeTime":1606910399999},{"openTime":1606910400000,"open":19129.34,"high":19129.35,"low":18842.66,"close":18928.08,"volume":35.218818,"closeTime":1606911299999},{"openTime":1606911300000,"open":18939.5,"high":18963.76,"low":18885.42,"close":18946.73,"volume":13.607718,"closeTime":1606912199999},{"openTime":1606912200000,"open":18943.4,"high":18956.81,"low":18796.36,"close":18800.43,"volume":13.092608,"closeTime":1606913099999},{"openTime":1606913100000,"open":18804.63,"high":18971.02,"low":18804.63,"close":18941.63,"volume":32.683539,"closeTime":1606913999999},{"openTime":1606914000000,"open":18949.71,"high":19109.43,"low":18925.94,"close":19082.24,"volume":22.278996,"closeTime":1606914899999},{"openTime":1606914900000,"open":19075.66,"high":19246.52,"low":19036.48,"close":19209.6,"volume":23.266335,"closeTime":1606915799999},{"openTime":1606915800000,"open":19207.1,"high":19259.45,"low":19155.66,"close":19174.61,"volume":21.586805,"closeTime":1606916699999},{"openTime":1606916700000,"open":19173.64,"high":19208.03,"low":19117.87,"close":19125.6,"volume":11.537806,"closeTime":1606917599999},{"openTime":1606917600000,"open":19143.56,"high":19163.31,"low":19052.63,"close":19155.9,"volume":9.373249,"closeTime":1606918499999},{"openTime":1606918500000,"open":19159.76,"high":19172.97,"low":18930,"close":18992.13,"volume":17.601089,"closeTime":1606919399999},{"openTime":1606919400000,"open":18973.21,"high":19006.72,"low":18842.5,"close":18850.84,"volume":15.892846,"closeTime":1606920299999},{"openTime":1606920300000,"open":18876.38,"high":19000.49,"low":18872.18,"close":18916.86,"volume":23.536354,"closeTime":1606921199999},{"openTime":1606921200000,"open":18915.61,"high":18984.93,"low":18742.75,"close":18950.2,"volume":50.532888,"closeTime":1606922099999},{"openTime":1606922100000,"open":18958.08,"high":18987.41,"low":18835.02,"close":18843.53,"volume":15.581585,"closeTime":1606922999999},{"openTime":1606923000000,"open":18832.19,"high":18920.55,"low":18786.01,"close":18839.09,"volume":19.287573,"closeTime":1606923899999},{"openTime":1606923900000,"open":18833.81,"high":18925.06,"low":18829.53,"close":18889.55,"volume":18.145817,"closeTime":1606924799999},{"openTime":1606924800000,"open":18900.39,"high":18946.5,"low":18773.16,"close":18938.2,"volume":30.840679,"closeTime":1606925699999},{"openTime":1606925700000,"open":18939.95,"high":19016.14,"low":18920,"close":18971.44,"volume":11.380564,"closeTime":1606926599999},{"openTime":1606926600000,"open":18977.29,"high":18977.29,"low":18894.48,"close":18915.9,"volume":16.064154,"closeTime":1606927499999},{"openTime":1606927500000,"open":18899.67,"high":18902.59,"low":18830.47,"close":18856.56,"volume":20.850859,"closeTime":1606928399999},{"openTime":1606928400000,"open":18844.22,"high":18903.56,"low":18818.3,"close":18882.73,"volume":21.275044,"closeTime":1606929299999},{"openTime":1606929300000,"open":18882.44,"high":18960.4,"low":18882.44,"close":18906.39,"volume":16.288539,"closeTime":1606930199999},{"openTime":1606930200000,"open":18905.68,"high":18952.86,"low":18863.97,"close":18887.49,"volume":13.035848,"closeTime":1606931099999},{"openTime":1606931100000,"open":18888.83,"high":19017.94,"low":18888.83,"close":19017.94,"volume":27.674875,"closeTime":1606931999999},{"openTime":1606932000000,"open":18982.58,"high":19046.91,"low":18960.07,"close":19031.86,"volume":10.053201,"closeTime":1606932899999},{"openTime":1606932900000,"open":19021.45,"high":19074.33,"low":19013.43,"close":19066.32,"volume":19.27725,"closeTime":1606933799999},{"openTime":1606933800000,"open":19068.5,"high":19071.86,"low":19007.66,"close":19026.69,"volume":10.342912,"closeTime":1606934699999},{"openTime":1606934700000,"open":19018.39,"high":19053.94,"low":19007.42,"close":19018.7,"volume":18.022333,"closeTime":1606935599999},{"openTime":1606935600000,"open":19023.88,"high":19130.65,"low":19023.88,"close":19057.71,"volume":19.3781,"closeTime":1606936499999},{"openTime":1606936500000,"open":19057.7,"high":19057.7,"low":18971.62,"close":19010.53,"volume":8.226532,"closeTime":1606937399999},{"openTime":1606937400000,"open":19012.8,"high":19083.79,"low":18998.04,"close":19077.8,"volume":14.455347,"closeTime":1606938299999},{"openTime":1606938300000,"open":19077.8,"high":19137.93,"low":19065.36,"close":19114.72,"volume":30.498078,"closeTime":1606939199999},{"openTime":1606939200000,"open":19108.59,"high":19158.44,"low":19079.86,"close":19088.98,"volume":24.501141,"closeTime":1606940099999},{"openTime":1606940100000,"open":19095.2,"high":19101.7,"low":19052.22,"close":19097.08,"volume":13.014824,"closeTime":1606940999999},{"openTime":1606941000000,"open":19092.35,"high":19160.67,"low":19086.8,"close":19148.81,"volume":7.659282,"closeTime":1606941899999},{"openTime":1606941900000,"open":19147.57,"high":19158.81,"low":19096.67,"close":19096.67,"volume":6.050946,"closeTime":1606942799999},{"openTime":1606942800000,"open":19107.09,"high":19168.55,"low":19062.97,"close":19075.9,"volume":5.255831,"closeTime":1606943699999},{"openTime":1606943700000,"open":19080.55,"high":19096.3,"low":19032.31,"close":19055.47,"volume":9.557804,"closeTime":1606944599999},{"openTime":1606944600000,"open":19060.93,"high":19108.99,"low":19060.93,"close":19080.08,"volume":5.071844,"closeTime":1606945499999},{"openTime":1606945500000,"open":19077.01,"high":19169.61,"low":19066.88,"close":19145.67,"volume":11.41326,"closeTime":1606946399999},{"openTime":1606946400000,"open":19151.41,"high":19237.95,"low":19151.41,"close":19212.17,"volume":13.841518,"closeTime":1606947299999},{"openTime":1606947300000,"open":19207.68,"high":19232.42,"low":19159.28,"close":19164.3,"volume":8.262924,"closeTime":1606948199999},{"openTime":1606948200000,"open":19164.3,"high":19187.95,"low":19135.61,"close":19180.61,"volume":4.544198,"closeTime":1606949099999},{"openTime":1606949100000,"open":19153.43,"high":19201.28,"low":19106.12,"close":19125.45,"volume":6.87584,"closeTime":1606949999999},{"openTime":1606950000000,"open":19131.38,"high":19179.25,"low":19102.07,"close":19158.6,"volume":10.504639,"closeTime":1606950899999},{"openTime":1606950900000,"open":19167.87,"high":19206.97,"low":19157.24,"close":19195.2,"volume":13.043898,"closeTime":1606951799999},{"openTime":1606951800000,"open":19207,"high":19238.77,"low":19177.18,"close":19238.77,"volume":14.287011,"closeTime":1606952699999},{"openTime":1606952700000,"open":19236.71,"high":19272.45,"low":19198.14,"close":19217.38,"volume":10.110235,"closeTime":1606953599999},{"openTime":1606953600000,"open":19217.39,"high":19304.9,"low":19208.72,"close":19254.85,"volume":10.100046,"closeTime":1606954499999},{"openTime":1606954500000,"open":19257.58,"high":19298.33,"low":19225.8,"close":19233.65,"volume":21.88402,"closeTime":1606955399999},{"openTime":1606955400000,"open":19235.64,"high":19235.64,"low":19166.24,"close":19186.11,"volume":16.183584,"closeTime":1606956299999},{"openTime":1606956300000,"open":19193.37,"high":19211.25,"low":19184.79,"close":19192.45,"volume":7.760699,"closeTime":1606957199999},{"openTime":1606957200000,"open":19190.05,"high":19190.53,"low":19005,"close":19065.59,"volume":26.306828,"closeTime":1606958099999},{"openTime":1606958100000,"open":19071.83,"high":19108.23,"low":19067.89,"close":19092.87,"volume":24.382594,"closeTime":1606958999999},{"openTime":1606959000000,"open":19098.18,"high":19098.18,"low":18965.51,"close":18978.74,"volume":14.980637,"closeTime":1606959899999},{"openTime":1606959900000,"open":18975.87,"high":19054.09,"low":18950,"close":19020.82,"volume":19.584761,"closeTime":1606960799999},{"openTime":1606960800000,"open":19024.32,"high":19097.36,"low":18959.81,"close":19074.91,"volume":20.92145,"closeTime":1606961699999},{"openTime":1606961700000,"open":19074.91,"high":19080,"low":19007.44,"close":19029.18,"volume":12.533599,"closeTime":1606962599999},{"openTime":1606962600000,"open":19021.97,"high":19101.46,"low":18997.18,"close":19082.96,"volume":14.917181,"closeTime":1606963499999},{"openTime":1606963500000,"open":19082.96,"high":19095.47,"low":19039.19,"close":19054.29,"volume":13.387477,"closeTime":1606964399999},{"openTime":1606964400000,"open":19054.29,"high":19154.95,"low":19024.97,"close":19154.95,"volume":18.134199,"closeTime":1606965299999},{"openTime":1606965300000,"open":19154.95,"high":19169.19,"low":19123.47,"close":19123.47,"volume":11.568644,"closeTime":1606966199999},{"openTime":1606966200000,"open":19122.94,"high":19183.54,"low":19115.08,"close":19181.47,"volume":9.113236,"closeTime":1606967099999},{"openTime":1606967100000,"open":19182.84,"high":19191.81,"low":19097.11,"close":19104.25,"volume":14.59757,"closeTime":1606967999999},{"openTime":1606968000000,"open":19089.47,"high":19116.45,"low":19083.79,"close":19109.62,"volume":3.770652,"closeTime":1606968899999},{"openTime":1606968900000,"open":19117.1,"high":19132.41,"low":19046.91,"close":19063.72,"volume":16.358112,"closeTime":1606969799999},{"openTime":1606969800000,"open":19062.13,"high":19087.49,"low":19039.99,"close":19065.54,"volume":9.664114,"closeTime":1606970699999},{"openTime":1606970700000,"open":19065.53,"high":19093.18,"low":19047.44,"close":19047.46,"volume":5.82506,"closeTime":1606971599999},{"openTime":1606971600000,"open":19045.53,"high":19096.67,"low":19007.41,"close":19059.56,"volume":18.060712,"closeTime":1606972499999},{"openTime":1606972500000,"open":19071.37,"high":19131.21,"low":19047.07,"close":19112.63,"volume":35.944303,"closeTime":1606973399999},{"openTime":1606973400000,"open":19107.61,"high":19107.61,"low":18870.6,"close":18917.85,"volume":16.625122,"closeTime":1606974299999},{"openTime":1606974300000,"open":18921.02,"high":18967.86,"low":18912.79,"close":18924.04,"volume":6.294965,"closeTime":1606975199999},{"openTime":1606975200000,"open":18918.28,"high":19070.24,"low":18893.26,"close":18984.54,"volume":42.595799,"closeTime":1606976099999},{"openTime":1606976100000,"open":18967.73,"high":19014.41,"low":18963.57,"close":18989.48,"volume":10.401485,"closeTime":1606976999999},{"openTime":1606977000000,"open":18975.41,"high":19001.43,"low":18962.04,"close":18975.51,"volume":6.121841,"closeTime":1606977899999},{"openTime":1606977900000,"open":18975.5,"high":18989.13,"low":18940.82,"close":18949.59,"volume":10.380673,"closeTime":1606978799999},{"openTime":1606978800000,"open":18973.73,"high":18979.59,"low":18900.59,"close":18947.35,"volume":15.232254,"closeTime":1606979699999},{"openTime":1606979700000,"open":18946.93,"high":19085.77,"low":18929.87,"close":19077.93,"volume":10.052887,"closeTime":1606980599999},{"openTime":1606980600000,"open":19078.3,"high":19233.48,"low":19078.3,"close":19203.66,"volume":32.158877,"closeTime":1606981499999},{"openTime":1606981500000,"open":19200.13,"high":19259.75,"low":19198.33,"close":19204.57,"volume":9.882014,"closeTime":1606982399999},{"openTime":1606982400000,"open":19223.76,"high":19237.41,"low":19170,"close":19187.17,"volume":9.381321,"closeTime":1606983299999},{"openTime":1606983300000,"open":19195.12,"high":19460.46,"low":19195.12,"close":19424.21,"volume":61.39436,"closeTime":1606984199999},{"openTime":1606984200000,"open":19439.44,"high":19458.41,"low":19363.04,"close":19382.57,"volume":13.982148,"closeTime":1606985099999},{"openTime":1606985100000,"open":19388.71,"high":19399.85,"low":19368.87,"close":19388.48,"volume":12.038337,"closeTime":1606985999999},{"openTime":1606986000000,"open":19391.04,"high":19421.87,"low":18599,"close":19206.31,"volume":106.081384,"closeTime":1606986899999},{"openTime":1606986900000,"open":19188.46,"high":19254.89,"low":19167.81,"close":19184.06,"volume":15.363391,"closeTime":1606987799999},{"openTime":1606987800000,"open":19190.97,"high":19276.54,"low":19166.36,"close":19270.71,"volume":10.74393,"closeTime":1606988699999},{"openTime":1606988700000,"open":19249.78,"high":19368.42,"low":19244.95,"close":19368.42,"volume":5.806477,"closeTime":1606989599999},{"openTime":1606989600000,"open":19367.13,"high":19367.13,"low":19250,"close":19278.88,"volume":21.417945,"closeTime":1606990499999},{"openTime":1606990500000,"open":19286.54,"high":19400.66,"low":19282.02,"close":19400.66,"volume":7.616039,"closeTime":1606991399999},{"openTime":1606991400000,"open":19397.99,"high":19429.63,"low":19342.26,"close":19381.29,"volume":9.660775,"closeTime":1606992299999},{"openTime":1606992300000,"open":19396.93,"high":19430.06,"low":19359.79,"close":19359.81,"volume":31.75691,"closeTime":1606993199999},{"openTime":1606993200000,"open":19361.85,"high":19428.82,"low":19300,"close":19303.62,"volume":26.143572,"closeTime":1606994099999},{"openTime":1606994100000,"open":19309.38,"high":19453.4,"low":19309.38,"close":19425,"volume":32.284539,"closeTime":1606994999999},{"openTime":1606995000000,"open":19434.09,"high":19436.1,"low":19374.69,"close":19387.96,"volume":18.857695,"closeTime":1606995899999},{"openTime":1606995900000,"open":19387.96,"high":19418.09,"low":19330.92,"close":19405.1,"volume":28.74306,"closeTime":1606996799999},{"openTime":1606996800000,"open":19410.86,"high":19423.26,"low":19276.54,"close":19300,"volume":13.636663,"closeTime":1606997699999},{"openTime":1606997700000,"open":19305.59,"high":19324.19,"low":19244.89,"close":19300.22,"volume":13.630699,"closeTime":1606998599999},{"openTime":1606998600000,"open":19324.19,"high":19344.6,"low":19270,"close":19306.18,"volume":16.024721,"closeTime":1606999499999},{"openTime":1606999500000,"open":19304.98,"high":19342.34,"low":19281.74,"close":19332.5,"volume":16.343875,"closeTime":1607000399999},{"openTime":1607000400000,"open":19338.62,"high":19376.27,"low":19335.83,"close":19347.04,"volume":12.066112,"closeTime":1607001299999},{"openTime":1607001300000,"open":19346.79,"high":19387.12,"low":19333.69,"close":19350.78,"volume":11.758544,"closeTime":1607002199999},{"openTime":1607002200000,"open":19349.5,"high":19356.22,"low":19300,"close":19304.34,"volume":28.907849,"closeTime":1607003099999},{"openTime":1607003100000,"open":19305.44,"high":19331.98,"low":19265.86,"close":19292.13,"volume":26.592454,"closeTime":1607003999999},{"openTime":1607004000000,"open":19295.66,"high":19373.98,"low":19286.46,"close":19366.53,"volume":20.459664,"closeTime":1607004899999},{"openTime":1607004900000,"open":19366.53,"high":19407.77,"low":19366.53,"close":19379.35,"volume":22.266027,"closeTime":1607005799999},{"openTime":1607005800000,"open":19382.17,"high":19382.17,"low":19349.43,"close":19378.13,"volume":18.929234,"closeTime":1607006699999},{"openTime":1607006700000,"open":19377.28,"high":19387.7,"low":19328.99,"close":19361.95,"volume":27.624571,"closeTime":1607007599999},{"openTime":1607007600000,"open":19365.97,"high":19367.57,"low":19312.46,"close":19343.77,"volume":24.093297,"closeTime":1607008499999},{"openTime":1607008500000,"open":19349.7,"high":19415.26,"low":19349.7,"close":19406.15,"volume":23.681418,"closeTime":1607009399999},{"openTime":1607009400000,"open":19399.83,"high":19435.89,"low":19382.35,"close":19401.15,"volume":28.892169,"closeTime":1607010299999},{"openTime":1607010300000,"open":19402.93,"high":19567.19,"low":19402.92,"close":19546.38,"volume":63.080813,"closeTime":1607011199999},{"openTime":1607011200000,"open":19546.38,"high":19614.19,"low":19302.75,"close":19302.75,"volume":51.258373,"closeTime":1607012099999},{"openTime":1607012100000,"open":19300,"high":19382.26,"low":19269.14,"close":19379.48,"volume":30.101895,"closeTime":1607012999999},{"openTime":1607013000000,"open":19383.98,"high":19444.04,"low":19379.11,"close":19407.78,"volume":29.453475,"closeTime":1607013899999},{"openTime":1607013900000,"open":19401.72,"high":19403.46,"low":19325.35,"close":19370.95,"volume":20.472337,"closeTime":1607014799999},{"openTime":1607014800000,"open":19383.03,"high":19395.98,"low":19215.61,"close":19235,"volume":19.235641,"closeTime":1607015699999},{"openTime":1607015700000,"open":19221.71,"high":19297.7,"low":19204.05,"close":19287.27,"volume":22.391091,"closeTime":1607016599999},{"openTime":1607016600000,"open":19276.91,"high":19324.19,"low":19257.78,"close":19290.98,"volume":36.871693,"closeTime":1607017499999},{"openTime":1607017500000,"open":19287.43,"high":19316.42,"low":19270.5,"close":19309.65,"volume":10.371553,"closeTime":1607018399999},{"openTime":1607018400000,"open":19316.41,"high":19390.3,"low":19316.41,"close":19364.77,"volume":30.186657,"closeTime":1607019299999},{"openTime":1607019300000,"open":19364.77,"high":19382.4,"low":19357.46,"close":19382.15,"volume":32.94405,"closeTime":1607020199999},{"openTime":1607020200000,"open":19382.15,"high":19408.76,"low":19370.62,"close":19384.74,"volume":59.720438,"closeTime":1607021099999},{"openTime":1607021100000,"open":19385.77,"high":19392.1,"low":19350.86,"close":19379.86,"volume":7.431483,"closeTime":1607021999999},{"openTime":1607022000000,"open":19381.35,"high":19399.34,"low":19337.69,"close":19361.78,"volume":17.12437,"closeTime":1607022899999},{"openTime":1607022900000,"open":19366.71,"high":19372.13,"low":19350.1,"close":19351.96,"volume":4.13428,"closeTime":1607023799999},{"openTime":1607023800000,"open":19355.3,"high":19417.44,"low":19353.8,"close":19400.89,"volume":6.375763,"closeTime":1607024699999},{"openTime":1607024700000,"open":19396.48,"high":19442.13,"low":19396.2,"close":19430.93,"volume":11.234143,"closeTime":1607025599999},{"openTime":1607025600000,"open":19433.02,"high":19444.38,"low":19394.49,"close":19443.59,"volume":19.514306,"closeTime":1607026499999},{"openTime":1607026500000,"open":19442.39,"high":19459.09,"low":19378.73,"close":19400.82,"volume":13.837494,"closeTime":1607027399999},{"openTime":1607027400000,"open":19400.81,"high":19408.1,"low":19319.76,"close":19332.53,"volume":12.773631,"closeTime":1607028299999},{"openTime":1607028300000,"open":19342.42,"high":19381.78,"low":19325.54,"close":19381.78,"volume":9.278696,"closeTime":1607029199999},{"openTime":1607029200000,"open":19380.3,"high":19390.67,"low":19340,"close":19379.88,"volume":6.310563,"closeTime":1607030099999},{"openTime":1607030100000,"open":19386.39,"high":19413.25,"low":19365.99,"close":19388.31,"volume":6.37101,"closeTime":1607030999999},{"openTime":1607031000000,"open":19391.33,"high":19467.26,"low":19378.49,"close":19467.26,"volume":12.590443,"closeTime":1607031899999},{"openTime":1607031900000,"open":19457.59,"high":19472.98,"low":19425.07,"close":19449.6,"volume":22.81312,"closeTime":1607032799999},{"openTime":1607032800000,"open":19449.66,"high":19464.48,"low":19435.95,"close":19464.48,"volume":5.533195,"closeTime":1607033699999},{"openTime":1607033700000,"open":19464.48,"high":19487.31,"low":19447.05,"close":19487.31,"volume":3.198827,"closeTime":1607034599999},{"openTime":1607034600000,"open":19487.32,"high":19491.42,"low":19453.52,"close":19453.52,"volume":15.514171,"closeTime":1607035499999},{"openTime":1607035500000,"open":19453.52,"high":19483.43,"low":19414.98,"close":19483.28,"volume":3.180708,"closeTime":1607036399999},{"openTime":1607036400000,"open":19483.4,"high":19554.72,"low":19476.04,"close":19518.28,"volume":28.295646,"closeTime":1607037299999},{"openTime":1607037300000,"open":19536.59,"high":19536.59,"low":19441.12,"close":19458.48,"volume":22.779236,"closeTime":1607038199999},{"openTime":1607038200000,"open":19464.1,"high":19480.92,"low":19450.6,"close":19460.37,"volume":3.704851,"closeTime":1607039099999},{"openTime":1607039100000,"open":19461.5,"high":19461.5,"low":19424.07,"close":19440.77,"volume":12.258557,"closeTime":1607039999999},{"openTime":1607040000000,"open":19440.77,"high":19477.41,"low":19397.49,"close":19477.41,"volume":11.678473,"closeTime":1607040899999},{"openTime":1607040900000,"open":19474.88,"high":19474.88,"low":19439.14,"close":19467.88,"volume":2.761767,"closeTime":1607041799999},{"openTime":1607041800000,"open":19476.28,"high":19539.51,"low":19476.28,"close":19490.07,"volume":9.668505,"closeTime":1607042699999},{"openTime":1607042700000,"open":19507.53,"high":19507.53,"low":19467.94,"close":19476.28,"volume":7.311373,"closeTime":1607043599999},{"openTime":1607043600000,"open":19477.43,"high":19501.85,"low":19392.46,"close":19403.65,"volume":15.459317,"closeTime":1607044499999},{"openTime":1607044500000,"open":19395.97,"high":19418.16,"low":19366.38,"close":19394.98,"volume":8.945924,"closeTime":1607045399999},{"openTime":1607045400000,"open":19389,"high":19411.46,"low":19329.33,"close":19380.44,"volume":5.068385,"closeTime":1607046299999},{"openTime":1607046300000,"open":19392.01,"high":19397.16,"low":19334.21,"close":19344.98,"volume":11.21289,"closeTime":1607047199999},{"openTime":1607047200000,"open":19340.51,"high":19388.78,"low":19327.62,"close":19372.37,"volume":4.415603,"closeTime":1607048099999},{"openTime":1607048100000,"open":19375.31,"high":19383.76,"low":19330.14,"close":19366.91,"volume":6.909172,"closeTime":1607048999999},{"openTime":1607049000000,"open":19364.22,"high":19365.52,"low":19273.41,"close":19289.87,"volume":11.692282,"closeTime":1607049899999},{"openTime":1607049900000,"open":19293.43,"high":19313.32,"low":19257.5,"close":19282.93,"volume":4.741432,"closeTime":1607050799999},{"openTime":1607050800000,"open":19267.75,"high":19325,"low":19261,"close":19321.24,"volume":4.328458,"closeTime":1607051699999},{"openTime":1607051700000,"open":19334.26,"high":19334.72,"low":19240.51,"close":19240.51,"volume":5.328212,"closeTime":1607052599999},{"openTime":1607052600000,"open":19237.7,"high":19285.47,"low":19220,"close":19285.47,"volume":8.966043,"closeTime":1607053499999},{"openTime":1607053500000,"open":19279.23,"high":19288.73,"low":19150,"close":19184.41,"volume":41.173028,"closeTime":1607054399999},{"openTime":1607054400000,"open":19174.11,"high":19268.45,"low":19143.2,"close":19254.07,"volume":18.349218,"closeTime":1607055299999},{"openTime":1607055300000,"open":19256.83,"high":19285.71,"low":19248.16,"close":19282.93,"volume":27.830273,"closeTime":1607056199999},{"openTime":1607056200000,"open":19275.05,"high":19337.89,"low":19270.74,"close":19325.32,"volume":32.663546,"closeTime":1607057099999},{"openTime":1607057100000,"open":19325.5,"high":19325.5,"low":19288.93,"close":19303.06,"volume":20.598601,"closeTime":1607057999999},{"openTime":1607058000000,"open":19304.38,"high":19332.11,"low":19287.01,"close":19318.4,"volume":19.953942,"closeTime":1607058899999},{"openTime":1607058900000,"open":19318.4,"high":19328.98,"low":19291.59,"close":19307.6,"volume":26.207825,"closeTime":1607059799999},{"openTime":1607059800000,"open":19315.78,"high":19318.71,"low":19276.48,"close":19284.82,"volume":8.98147,"closeTime":1607060699999},{"openTime":1607060700000,"open":19269.99,"high":19272.36,"low":19204.36,"close":19209.41,"volume":18.657829,"closeTime":1607061599999},{"openTime":1607061600000,"open":19209.62,"high":19294.35,"low":19209.62,"close":19292.7,"volume":4.787938,"closeTime":1607062499999},{"openTime":1607062500000,"open":19294.08,"high":19373.66,"low":19278.28,"close":19373.66,"volume":13.991728,"closeTime":1607063399999},{"openTime":1607063400000,"open":19370.48,"high":19370.48,"low":19325.46,"close":19334.85,"volume":27.382104,"closeTime":1607064299999},{"openTime":1607064300000,"open":19328.47,"high":19343.13,"low":19319.52,"close":19334.79,"volume":3.282156,"closeTime":1607065199999},{"openTime":1607065200000,"open":19325.67,"high":19327.18,"low":19273.19,"close":19285.68,"volume":8.985845,"closeTime":1607066099999},{"openTime":1607066100000,"open":19287.56,"high":19292.34,"low":19277.37,"close":19283.39,"volume":20.099811,"closeTime":1607066999999},{"openTime":1607067000000,"open":19283.31,"high":19346.11,"low":19251,"close":19330.65,"volume":24.648284,"closeTime":1607067899999},{"openTime":1607067900000,"open":19330.65,"high":19336.66,"low":19279.33,"close":19298.75,"volume":25.682572,"closeTime":1607068799999},{"openTime":1607068800000,"open":19298.75,"high":19374.53,"low":19298.53,"close":19367.79,"volume":25.748535,"closeTime":1607069699999},{"openTime":1607069700000,"open":19367.8,"high":19440,"low":19366.1,"close":19438.32,"volume":91.244944,"closeTime":1607070599999},{"openTime":1607070600000,"open":19436.23,"high":19459.05,"low":19422.58,"close":19442.77,"volume":8.383221,"closeTime":1607071499999},{"openTime":1607071500000,"open":19437.08,"high":19437.08,"low":19372.44,"close":19405.11,"volume":44.9813,"closeTime":1607072399999},{"openTime":1607072400000,"open":19403.12,"high":19429.12,"low":19366.02,"close":19366.02,"volume":8.198818,"closeTime":1607073299999},{"openTime":1607073300000,"open":19361.75,"high":19391.7,"low":19332.44,"close":19349.97,"volume":6.2238,"closeTime":1607074199999},{"openTime":1607074200000,"open":19354.74,"high":19393.36,"low":19343.27,"close":19351.57,"volume":9.189176,"closeTime":1607075099999},{"openTime":1607075100000,"open":19351.57,"high":19395.18,"low":19351.57,"close":19370.28,"volume":10.415673,"closeTime":1607075999999},{"openTime":1607076000000,"open":19370.27,"high":19377.26,"low":19079.8,"close":19122.78,"volume":36.502622,"closeTime":1607076899999},{"openTime":1607076900000,"open":19111.46,"high":19111.46,"low":18862.72,"close":18959.58,"volume":80.336287,"closeTime":1607077799999},{"openTime":1607077800000,"open":18959.69,"high":19067.4,"low":18898.13,"close":19056,"volume":18.944899,"closeTime":1607078699999},{"openTime":1607078700000,"open":19050.01,"high":19050.01,"low":18950.02,"close":18987.57,"volume":23.805932,"closeTime":1607079599999},{"openTime":1607079600000,"open":18979.48,"high":19096.41,"low":18975.84,"close":19096.41,"volume":8.186988,"closeTime":1607080499999},{"openTime":1607080500000,"open":19080.36,"high":19086.25,"low":18998.96,"close":19020.01,"volume":7.886299,"closeTime":1607081399999},{"openTime":1607081400000,"open":19004.83,"high":19079.88,"low":18894.74,"close":19053.98,"volume":15.755926,"closeTime":1607082299999},{"openTime":1607082300000,"open":19044.96,"high":19048.24,"low":18737.12,"close":18845.03,"volume":33.249927,"closeTime":1607083199999},{"openTime":1607083200000,"open":18813.18,"high":18895.3,"low":18695.6,"close":18755.88,"volume":39.918401,"closeTime":1607084099999},{"openTime":1607084100000,"open":18751.33,"high":18882.04,"low":18699.92,"close":18868.44,"volume":28.935891,"closeTime":1607084999999},{"openTime":1607085000000,"open":18865.64,"high":19003.83,"low":18865.64,"close":18975.51,"volume":19.951153,"closeTime":1607085899999},{"openTime":1607085900000,"open":18979.89,"high":19036.31,"low":18910.64,"close":19032.8,"volume":12.665351,"closeTime":1607086799999},{"openTime":1607086800000,"open":19025.05,"high":19031.51,"low":18980.97,"close":19005.77,"volume":7.152935,"closeTime":1607087699999},{"openTime":1607087700000,"open":19015.01,"high":19019,"low":18927.81,"close":18990.79,"volume":14.504525,"closeTime":1607088599999},{"openTime":1607088600000,"open":18985.27,"high":19024.76,"low":18956.83,"close":18983.61,"volume":11.147977,"closeTime":1607089499999},{"openTime":1607089500000,"open":19001.19,"high":19037,"low":18989.56,"close":19020.25,"volume":4.070655,"closeTime":1607090399999},{"openTime":1607090400000,"open":19017.3,"high":19021.54,"low":18934.93,"close":18950.26,"volume":17.932315,"closeTime":1607091299999},{"openTime":1607091300000,"open":18954.69,"high":19160.51,"low":18938.96,"close":19151.21,"volume":13.063849,"closeTime":1607092199999},{"openTime":1607092200000,"open":19143.54,"high":19151.65,"low":19088.47,"close":19108.09,"volume":10.586005,"closeTime":1607093099999},{"openTime":1607093100000,"open":19109.94,"high":19124.75,"low":19050,"close":19061.84,"volume":34.143571,"closeTime":1607093999999},{"openTime":1607094000000,"open":19060.19,"high":19075.51,"low":18975,"close":19024.26,"volume":11.705813,"closeTime":1607094899999},{"openTime":1607094900000,"open":19029.68,"high":19040.45,"low":18950,"close":18984.05,"volume":11.832524,"closeTime":1607095799999},{"openTime":1607095800000,"open":18979.9,"high":19018.44,"low":18955.01,"close":18989.04,"volume":3.879235,"closeTime":1607096699999},{"openTime":1607096700000,"open":18997.33,"high":19018.24,"low":18950.01,"close":18960.49,"volume":6.132306,"closeTime":1607097599999},{"openTime":1607097600000,"open":18960.49,"high":18998.33,"low":18870.47,"close":18888.55,"volume":17.627473,"closeTime":1607098499999},{"openTime":1607098500000,"open":18891.36,"high":18951.71,"low":18834.16,"close":18924.43,"volume":43.579001,"closeTime":1607099399999},{"openTime":1607099400000,"open":18930.55,"high":18951.71,"low":18830.45,"close":18931.35,"volume":30.997847,"closeTime":1607100299999},{"openTime":1607100300000,"open":18935.27,"high":18988.3,"low":18915.82,"close":18988.3,"volume":46.985924,"closeTime":1607101199999},{"openTime":1607101200000,"open":18982.67,"high":19027.81,"low":18964.03,"close":19001.32,"volume":92.079059,"closeTime":1607102099999},{"openTime":1607102100000,"open":19002.92,"high":19023.44,"low":18957.3,"close":18995.05,"volume":62.342195,"closeTime":1607102999999},{"openTime":1607103000000,"open":18995.05,"high":19025.09,"low":18957.75,"close":18988.58,"volume":43.037868,"closeTime":1607103899999},{"openTime":1607103900000,"open":18982.31,"high":19000.73,"low":18942.92,"close":18973.52,"volume":6.971381,"closeTime":1607104799999},{"openTime":1607104800000,"open":18975.18,"high":18994.68,"low":18951.44,"close":18976.49,"volume":3.436051,"closeTime":1607105699999},{"openTime":1607105700000,"open":18970.02,"high":18999.18,"low":18935.92,"close":18996.07,"volume":13.995023,"closeTime":1607106599999},{"openTime":1607106600000,"open":18999.18,"high":19031.01,"low":18994.62,"close":19013.55,"volume":19.678184,"closeTime":1607107499999},{"openTime":1607107500000,"open":19019.1,"high":19080.78,"low":19019.1,"close":19062.16,"volume":25.770548,"closeTime":1607108399999},{"openTime":1607108400000,"open":19069.51,"high":19070.17,"low":19034.57,"close":19062.1,"volume":7.311037,"closeTime":1607109299999},{"openTime":1607109300000,"open":19061.47,"high":19061.47,"low":19012.69,"close":19014.12,"volume":20.353845,"closeTime":1607110199999},{"openTime":1607110200000,"open":19014.12,"high":19068.11,"low":19007.57,"close":19068.11,"volume":13.069155,"closeTime":1607111099999},{"openTime":1607111100000,"open":19064.92,"high":19064.92,"low":19018.9,"close":19044.42,"volume":12.880661,"closeTime":1607111999999},{"openTime":1607112000000,"open":19045.52,"high":19054.31,"low":19000.1,"close":19003.26,"volume":21.418015,"closeTime":1607112899999},{"openTime":1607112900000,"open":19007.35,"high":19012.13,"low":18963.46,"close":19012.13,"volume":16.192834,"closeTime":1607113799999},{"openTime":1607113800000,"open":18998.38,"high":19013,"low":18879,"close":18944.77,"volume":14.97611,"closeTime":1607114699999},{"openTime":1607114700000,"open":18953.23,"high":18976.64,"low":18944.66,"close":18968.88,"volume":7.490582,"closeTime":1607115599999},{"openTime":1607115600000,"open":18968.88,"high":18998.56,"low":18939.03,"close":18941.64,"volume":3.318297,"closeTime":1607116499999},{"openTime":1607116500000,"open":18937,"high":18946.34,"low":18842.89,"close":18846.64,"volume":7.250782,"closeTime":1607117399999},{"openTime":1607117400000,"open":18841.04,"high":18894.61,"low":18841.04,"close":18861.26,"volume":10.98082,"closeTime":1607118299999},{"openTime":1607118300000,"open":18863.82,"high":18863.82,"low":18738.44,"close":18806.83,"volume":19.226939,"closeTime":1607119199999},{"openTime":1607119200000,"open":18812.84,"high":18875.27,"low":18752,"close":18875.27,"volume":14.51226,"closeTime":1607120099999},{"openTime":1607120100000,"open":18881.09,"high":18883.51,"low":18781.37,"close":18785.8,"volume":21.165234,"closeTime":1607120999999},{"openTime":1607121000000,"open":18791.66,"high":18839.88,"low":18778.69,"close":18790.8,"volume":10.019845,"closeTime":1607121899999},{"openTime":1607121900000,"open":18778.23,"high":18848.24,"low":18578.94,"close":18680.66,"volume":63.549814,"closeTime":1607122799999},{"openTime":1607122800000,"open":18675.27,"high":18793.94,"low":18578.82,"close":18775.13,"volume":40.357921,"closeTime":1607123699999},{"openTime":1607123700000,"open":18780.77,"high":18843.69,"low":18716.2,"close":18831.2,"volume":34.973429,"closeTime":1607124599999},{"openTime":1607124600000,"open":18819.97,"high":18830.6,"low":18677.37,"close":18712.93,"volume":15.56248,"closeTime":1607125499999},{"openTime":1607125500000,"open":18716.07,"high":18752.53,"low":18640.17,"close":18654.34,"volume":86.074166,"closeTime":1607126399999},{"openTime":1607126400000,"open":18641.49,"high":18697.84,"low":18500,"close":18557.76,"volume":42.213746,"closeTime":1607127299999},{"openTime":1607127300000,"open":18576.34,"high":18654.22,"low":18575.79,"close":18620.41,"volume":28.7744,"closeTime":1607128199999},{"openTime":1607128200000,"open":18616.36,"high":18727.43,"low":18616.36,"close":18708.55,"volume":14.076318,"closeTime":1607129099999},{"openTime":1607129100000,"open":18708.55,"high":18809.33,"low":18690.58,"close":18775.58,"volume":36.229511,"closeTime":1607129999999},{"openTime":1607130000000,"open":18775.58,"high":18803.78,"low":18738.23,"close":18791.6,"volume":29.641111,"closeTime":1607130899999},{"openTime":1607130900000,"open":18803.45,"high":18825.68,"low":18724.08,"close":18732.95,"volume":15.435987,"closeTime":1607131799999},{"openTime":1607131800000,"open":18740.19,"high":18787.61,"low":18707.54,"close":18777.22,"volume":7.376329,"closeTime":1607132699999},{"openTime":1607132700000,"open":18785.16,"high":18799,"low":18646.16,"close":18646.16,"volume":10.85491,"closeTime":1607133599999},{"openTime":1607133600000,"open":18661.83,"high":18773.33,"low":18649.23,"close":18767.79,"volume":15.377159,"closeTime":1607134499999},{"openTime":1607134500000,"open":18769.43,"high":18772.35,"low":18725.78,"close":18769.48,"volume":11.164925,"closeTime":1607135399999},{"openTime":1607135400000,"open":18778.7,"high":18868.98,"low":18774.57,"close":18848.25,"volume":15.101115,"closeTime":1607136299999},{"openTime":1607136300000,"open":18832.19,"high":18846.89,"low":18803.97,"close":18803.97,"volume":12.338955,"closeTime":1607137199999},{"openTime":1607137200000,"open":18807.56,"high":18838.16,"low":18764.34,"close":18773.26,"volume":20.158394,"closeTime":1607138099999},{"openTime":1607138100000,"open":18777.39,"high":18881.09,"low":18755.05,"close":18859.18,"volume":22.829226,"closeTime":1607138999999},{"openTime":1607139000000,"open":18868.58,"high":18904,"low":18843.33,"close":18859.36,"volume":17.342524,"closeTime":1607139899999},{"openTime":1607139900000,"open":18849.68,"high":18862.31,"low":18818.39,"close":18824.97,"volume":12.831655,"closeTime":1607140799999},{"openTime":1607140800000,"open":18844.09,"high":18854.67,"low":18816.02,"close":18825.85,"volume":11.81284,"closeTime":1607141699999},{"openTime":1607141700000,"open":18839.16,"high":18920.88,"low":18805.53,"close":18920.88,"volume":30.887945,"closeTime":1607142599999},{"openTime":1607142600000,"open":18920.89,"high":18943.48,"low":18842.89,"close":18890.18,"volume":27.136243,"closeTime":1607143499999},{"openTime":1607143500000,"open":18901.55,"high":18914.27,"low":18859.41,"close":18879.66,"volume":20.190192,"closeTime":1607144399999},{"openTime":1607144400000,"open":18879.6,"high":18899.22,"low":18850.49,"close":18854.93,"volume":19.712303,"closeTime":1607145299999},{"openTime":1607145300000,"open":18854.93,"high":18900,"low":18854.93,"close":18876.93,"volume":10.485181,"closeTime":1607146199999},{"openTime":1607146200000,"open":18885.19,"high":18986.79,"low":18876.3,"close":18961.69,"volume":12.981045,"closeTime":1607147099999},{"openTime":1607147100000,"open":18961.69,"high":18979.64,"low":18938.39,"close":18963.39,"volume":13.428526,"closeTime":1607147999999},{"openTime":1607148000000,"open":18979.78,"high":18986.12,"low":18931.85,"close":18943.33,"volume":20.699501,"closeTime":1607148899999},{"openTime":1607148900000,"open":18941.47,"high":18947.25,"low":18918.27,"close":18936.78,"volume":5.512548,"closeTime":1607149799999},{"openTime":1607149800000,"open":18941.49,"high":19003.76,"low":18938.56,"close":18985.92,"volume":6.713952,"closeTime":1607150699999},{"openTime":1607150700000,"open":18994.52,"high":18999.22,"low":18967.43,"close":18982.42,"volume":6.296349,"closeTime":1607151599999},{"openTime":1607151600000,"open":18982.55,"high":19000.08,"low":18918.93,"close":18924.69,"volume":32.863814,"closeTime":1607152499999},{"openTime":1607152500000,"open":18923.01,"high":18957.87,"low":18917.49,"close":18953.39,"volume":11.446111,"closeTime":1607153399999},{"openTime":1607153400000,"open":18956.83,"high":18993.1,"low":18949.1,"close":18961.71,"volume":14.872935,"closeTime":1607154299999},{"openTime":1607154300000,"open":18962.33,"high":18972.23,"low":18926.28,"close":18931.33,"volume":10.52258,"closeTime":1607155199999},{"openTime":1607155200000,"open":18932.24,"high":18992.74,"low":18932.24,"close":18964.89,"volume":7.904948,"closeTime":1607156099999},{"openTime":1607156100000,"open":18964.36,"high":19103.81,"low":18954.32,"close":19103.81,"volume":12.96389,"closeTime":1607156999999},{"openTime":1607157000000,"open":19102.99,"high":19188.69,"low":19080.9,"close":19151.33,"volume":79.667073,"closeTime":1607157899999},{"openTime":1607157900000,"open":19145.4,"high":19168,"low":19132.6,"close":19161.33,"volume":25.891131,"closeTime":1607158799999},{"openTime":1607158800000,"open":19164.49,"high":19173.25,"low":19101.84,"close":19108.86,"volume":8.531101,"closeTime":1607159699999},{"openTime":1607159700000,"open":19108.58,"high":19129.2,"low":19088.75,"close":19119.72,"volume":2.524972,"closeTime":1607160599999},{"openTime":1607160600000,"open":19127.26,"high":19132.9,"low":19078.17,"close":19107.86,"volume":5.57627,"closeTime":1607161499999},{"openTime":1607161500000,"open":19102.77,"high":19126.5,"low":19081.09,"close":19123.57,"volume":72.556603,"closeTime":1607162399999},{"openTime":1607162400000,"open":19138.48,"high":19149.24,"low":19092.86,"close":19100.88,"volume":7.367266,"closeTime":1607163299999},{"openTime":1607163300000,"open":19101.92,"high":19101.92,"low":19058.73,"close":19071.45,"volume":3.549189,"closeTime":1607164199999},{"openTime":1607164200000,"open":19077.68,"high":19108.52,"low":19067.93,"close":19093.82,"volume":2.552806,"closeTime":1607165099999},{"openTime":1607165100000,"open":19092.78,"high":19140.07,"low":19080.7,"close":19124.24,"volume":5.17356,"closeTime":1607165999999},{"openTime":1607166000000,"open":19125.25,"high":19125.25,"low":19005,"close":19017.75,"volume":19.274804,"closeTime":1607166899999},{"openTime":1607166900000,"open":19023.98,"high":19050.61,"low":18985.48,"close":18993.88,"volume":16.556671,"closeTime":1607167799999},{"openTime":1607167800000,"open":18993.88,"high":19054.04,"low":18982.55,"close":18986.88,"volume":23.160194,"closeTime":1607168699999},{"openTime":1607168700000,"open":18995.02,"high":19026.43,"low":18978.3,"close":19025.86,"volume":2.929738,"closeTime":1607169599999},{"openTime":1607169600000,"open":19023.82,"high":19080.92,"low":19022.98,"close":19022.98,"volume":4.733976,"closeTime":1607170499999},{"openTime":1607170500000,"open":19014.31,"high":19048.32,"low":18984.24,"close":19028.14,"volume":10.559939,"closeTime":1607171399999},{"openTime":1607171400000,"open":19039.17,"high":19067.17,"low":19029.03,"close":19053.55,"volume":3.705539,"closeTime":1607172299999},{"openTime":1607172300000,"open":19053.97,"high":19086.32,"low":19017.36,"close":19081.98,"volume":2.059547,"closeTime":1607173199999},{"openTime":1607173200000,"open":19080.81,"high":19083.94,"low":19028.09,"close":19033.4,"volume":1.797206,"closeTime":1607174099999},{"openTime":1607174100000,"open":19030,"high":19043.33,"low":18997.41,"close":19007.05,"volume":3.264587,"closeTime":1607174999999},{"openTime":1607175000000,"open":18998.44,"high":19014.21,"low":18964.98,"close":18975.1,"volume":3.870289,"closeTime":1607175899999},{"openTime":1607175900000,"open":18980.02,"high":19019.02,"low":18980.02,"close":19000.49,"volume":3.048079,"closeTime":1607176799999},{"openTime":1607176800000,"open":19000.59,"high":19043.14,"low":18983.41,"close":19043.14,"volume":1.167349,"closeTime":1607177699999},{"openTime":1607177700000,"open":19050,"high":19060.71,"low":19006.11,"close":19007.32,"volume":3.9458,"closeTime":1607178599999},{"openTime":1607178600000,"open":19016.76,"high":19047.2,"low":19001.81,"close":19044.83,"volume":3.035658,"closeTime":1607179499999},{"openTime":1607179500000,"open":19037.98,"high":19098.8,"low":19037.98,"close":19094.9,"volume":12.111038,"closeTime":1607180399999},{"openTime":1607180400000,"open":19086.73,"high":19158.53,"low":19086.73,"close":19130.97,"volume":18.488142,"closeTime":1607181299999},{"openTime":1607181300000,"open":19138.59,"high":19138.59,"low":19071.68,"close":19088.94,"volume":9.317514,"closeTime":1607182199999},{"openTime":1607182200000,"open":19088.94,"high":19101.33,"low":19066.16,"close":19068.28,"volume":4.479201,"closeTime":1607183099999},{"openTime":1607183100000,"open":19075.65,"high":19124.43,"low":19066.48,"close":19124.43,"volume":3.675688,"closeTime":1607183999999},{"openTime":1607184000000,"open":19115.87,"high":19117.46,"low":19073.13,"close":19104.95,"volume":10.128558,"closeTime":1607184899999},{"openTime":1607184900000,"open":19110.37,"high":19164.33,"low":19070.5,"close":19070.5,"volume":6.594427,"closeTime":1607185799999},{"openTime":1607185800000,"open":19068.03,"high":19097.34,"low":19058.3,"close":19092.04,"volume":5.387301,"closeTime":1607186699999},{"openTime":1607186700000,"open":19092.06,"high":19119.02,"low":19090.74,"close":19103.51,"volume":5.109443,"closeTime":1607187599999},{"openTime":1607187600000,"open":19107.16,"high":19118.65,"low":19081.18,"close":19086.3,"volume":5.915087,"closeTime":1607188499999},{"openTime":1607188500000,"open":19093.83,"high":19112.81,"low":19034.01,"close":19074.59,"volume":10.466274,"closeTime":1607189399999},{"openTime":1607189400000,"open":19081.17,"high":19111.75,"low":19077.79,"close":19102.31,"volume":1.471601,"closeTime":1607190299999},{"openTime":1607190300000,"open":19103.6,"high":19134.31,"low":19093.88,"close":19134.31,"volume":11.237691,"closeTime":1607191199999},{"openTime":1607191200000,"open":19136.24,"high":19149.8,"low":19117.55,"close":19128.08,"volume":2.356067,"closeTime":1607192099999},{"openTime":1607192100000,"open":19120.32,"high":19132.65,"low":19105.52,"close":19132.65,"volume":2.315733,"closeTime":1607192999999},{"openTime":1607193000000,"open":19133.13,"high":19150,"low":19123.85,"close":19137.19,"volume":4.645604,"closeTime":1607193899999},{"openTime":1607193900000,"open":19145.29,"high":19150.32,"low":19102.25,"close":19127.03,"volume":20.376687,"closeTime":1607194799999},{"openTime":1607194800000,"open":19127.03,"high":19180.17,"low":19107.93,"close":19180,"volume":8.453358,"closeTime":1607195699999},{"openTime":1607195700000,"open":19180.16,"high":19180.16,"low":19099.12,"close":19099.12,"volume":5.869117,"closeTime":1607196599999},{"openTime":1607196600000,"open":19102.95,"high":19121.7,"low":19089.47,"close":19106.44,"volume":5.134164,"closeTime":1607197499999},{"openTime":1607197500000,"open":19108.13,"high":19128.71,"low":19101.92,"close":19128.71,"volume":2.86842,"closeTime":1607198399999},{"openTime":1607198400000,"open":19128.74,"high":19149.74,"low":19091.76,"close":19091.76,"volume":5.29901,"closeTime":1607199299999},{"openTime":1607199300000,"open":19090.45,"high":19107.45,"low":19083.04,"close":19095.98,"volume":4.97641,"closeTime":1607200199999},{"openTime":1607200200000,"open":19097.86,"high":19129.92,"low":19094.55,"close":19125.53,"volume":5.600677,"closeTime":1607201099999},{"openTime":1607201100000,"open":19127.56,"high":19127.56,"low":19022.14,"close":19064.25,"volume":7.018617,"closeTime":1607201999999},{"openTime":1607202000000,"open":19067.8,"high":19120.23,"low":19067.8,"close":19098.28,"volume":4.758211,"closeTime":1607202899999},{"openTime":1607202900000,"open":19103.9,"high":19109.62,"low":19062.07,"close":19063.44,"volume":5.794573,"closeTime":1607203799999},{"openTime":1607203800000,"open":19065.93,"high":19076.02,"low":19022.03,"close":19030.07,"volume":5.675994,"closeTime":1607204699999},{"openTime":1607204700000,"open":19030.07,"high":19046.19,"low":19016.3,"close":19016.3,"volume":3.695621,"closeTime":1607205599999},{"openTime":1607205600000,"open":19022.16,"high":19039.33,"low":18993.54,"close":19025.7,"volume":6.700531,"closeTime":1607206499999},{"openTime":1607206500000,"open":19029.02,"high":19058.33,"low":18994.4,"close":19047.06,"volume":9.445096,"closeTime":1607207399999},{"openTime":1607207400000,"open":19052.56,"high":19062.1,"low":19030.82,"close":19030.82,"volume":0.801775,"closeTime":1607208299999},{"openTime":1607208300000,"open":19042.35,"high":19048.38,"low":19012.65,"close":19030.56,"volume":2.816896,"closeTime":1607209199999},{"openTime":1607209200000,"open":19034.13,"high":19080.35,"low":19034.13,"close":19070.98,"volume":10.523099,"closeTime":1607210099999},{"openTime":1607210100000,"open":19062.08,"high":19090.78,"low":19049.76,"close":19088.58,"volume":2.858911,"closeTime":1607210999999},{"openTime":1607211000000,"open":19076.91,"high":19126.86,"low":19066.55,"close":19117.18,"volume":13.480422,"closeTime":1607211899999},{"openTime":1607211900000,"open":19125.85,"high":19166.14,"low":19125.85,"close":19156.53,"volume":13.900532,"closeTime":1607212799999},{"openTime":1607212800000,"open":19148.26,"high":19276.05,"low":19146.79,"close":19215.87,"volume":26.469611,"closeTime":1607213699999},{"openTime":1607213700000,"open":19221.24,"high":19235.64,"low":19171.93,"close":19182.42,"volume":15.655899,"closeTime":1607214599999},{"openTime":1607214600000,"open":19187.09,"high":19259.77,"low":19181.65,"close":19221.65,"volume":20.086287,"closeTime":1607215499999},{"openTime":1607215500000,"open":19216.36,"high":19285.99,"low":19207.46,"close":19270.42,"volume":7.827579,"closeTime":1607216399999},{"openTime":1607216400000,"open":19283.53,"high":19288,"low":19248.66,"close":19264.72,"volume":10.138928,"closeTime":1607217299999},{"openTime":1607217300000,"open":19265.04,"high":19353.91,"low":19265.04,"close":19309.16,"volume":19.222392,"closeTime":1607218199999},{"openTime":1607218200000,"open":19311.41,"high":19330.06,"low":19270.54,"close":19276.79,"volume":8.152987,"closeTime":1607219099999},{"openTime":1607219100000,"open":19280.15,"high":19286.85,"low":19244.35,"close":19271.26,"volume":10.328991,"closeTime":1607219999999},{"openTime":1607220000000,"open":19267.53,"high":19271.47,"low":19219.41,"close":19241.02,"volume":6.911531,"closeTime":1607220899999},{"openTime":1607220900000,"open":19244.45,"high":19291.79,"low":19235.1,"close":19280.96,"volume":20.406685,"closeTime":1607221799999},{"openTime":1607221800000,"open":19278.07,"high":19280.25,"low":19240.08,"close":19260,"volume":8.888712,"closeTime":1607222699999},{"openTime":1607222700000,"open":19250.3,"high":19264.54,"low":19237.46,"close":19240.39,"volume":2.7331,"closeTime":1607223599999},{"openTime":1607223600000,"open":19238.37,"high":19263.39,"low":19227.13,"close":19227.13,"volume":3.351182,"closeTime":1607224499999},{"openTime":1607224500000,"open":19227.91,"high":19227.91,"low":19160,"close":19201.41,"volume":13.91978,"closeTime":1607225399999},{"openTime":1607225400000,"open":19202.05,"high":19203.21,"low":19149.04,"close":19175.16,"volume":14.275283,"closeTime":1607226299999},{"openTime":1607226300000,"open":19159.4,"high":19204.84,"low":19152.94,"close":19191.99,"volume":4.35385,"closeTime":1607227199999},{"openTime":1607227200000,"open":19187.12,"high":19203.01,"low":19173.01,"close":19173.01,"volume":3.788932,"closeTime":1607228099999},{"openTime":1607228100000,"open":19175.62,"high":19236.18,"low":19162.93,"close":19205.18,"volume":5.141473,"closeTime":1607228999999},{"openTime":1607229000000,"open":19205.18,"high":19228.51,"low":19198.95,"close":19228.51,"volume":4.984977,"closeTime":1607229899999},{"openTime":1607229900000,"open":19229.6,"high":19230.82,"low":19196.68,"close":19197.42,"volume":2.159503,"closeTime":1607230799999},{"openTime":1607230800000,"open":19194.65,"high":19226.05,"low":19189.49,"close":19206.62,"volume":2.9367,"closeTime":1607231699999},{"openTime":1607231700000,"open":19202.55,"high":19202.55,"low":19119.99,"close":19136.21,"volume":10.545437,"closeTime":1607232599999},{"openTime":1607232600000,"open":19132.34,"high":19165.42,"low":19128.03,"close":19155.19,"volume":1.060346,"closeTime":1607233499999},{"openTime":1607233500000,"open":19160.04,"high":19182.83,"low":19144.31,"close":19168.69,"volume":4.084209,"closeTime":1607234399999},{"openTime":1607234400000,"open":19152.57,"high":19185.85,"low":19144.37,"close":19161.9,"volume":2.448571,"closeTime":1607235299999},{"openTime":1607235300000,"open":19164.34,"high":19221.6,"low":19164.34,"close":19212.98,"volume":8.422946,"closeTime":1607236199999},{"openTime":1607236200000,"open":19212.26,"high":19231.21,"low":19212.26,"close":19225.86,"volume":3.794372,"closeTime":1607237099999},{"openTime":1607237100000,"open":19220.61,"high":19224.17,"low":19186.57,"close":19193.9,"volume":4.225504,"closeTime":1607237999999},{"openTime":1607238000000,"open":19193.17,"high":19221.51,"low":19182.33,"close":19206.79,"volume":10.135449,"closeTime":1607238899999},{"openTime":1607238900000,"open":19211.16,"high":19263.6,"low":19206.48,"close":19247.12,"volume":3.664644,"closeTime":1607239799999},{"openTime":1607239800000,"open":19251.55,"high":19268.04,"low":19216.63,"close":19223.16,"volume":26.03478,"closeTime":1607240699999},{"openTime":1607240700000,"open":19227.14,"high":19240.31,"low":19221.6,"close":19240.31,"volume":3.094412,"closeTime":1607241599999},{"openTime":1607241600000,"open":19246.33,"high":19252.75,"low":19186.28,"close":19210.54,"volume":7.356277,"closeTime":1607242499999},{"openTime":1607242500000,"open":19209.84,"high":19209.85,"low":19135,"close":19158.07,"volume":9.616092,"closeTime":1607243399999},{"openTime":1607243400000,"open":19157.37,"high":19159.36,"low":19059.18,"close":19090.41,"volume":13.378941,"closeTime":1607244299999},{"openTime":1607244300000,"open":19093.34,"high":19101.35,"low":19019.48,"close":19036.18,"volume":22.132545,"closeTime":1607245199999},{"openTime":1607245200000,"open":19024.41,"high":19087.5,"low":19012.78,"close":19083.4,"volume":6.559771,"closeTime":1607246099999},{"openTime":1607246100000,"open":19083.4,"high":19087.26,"low":19049.39,"close":19050.82,"volume":11.83063,"closeTime":1607246999999},{"openTime":1607247000000,"open":19073.18,"high":19087.3,"low":18961.53,"close":19020.8,"volume":9.189458,"closeTime":1607247899999},{"openTime":1607247900000,"open":19016.6,"high":19056.24,"low":18998.08,"close":19052.38,"volume":9.022851,"closeTime":1607248799999},{"openTime":1607248800000,"open":19052.38,"high":19069.53,"low":18971.09,"close":18995.04,"volume":7.259938,"closeTime":1607249699999},{"openTime":1607249700000,"open":19002.84,"high":19036.17,"low":19002.84,"close":19034.76,"volume":3.221468,"closeTime":1607250599999},{"openTime":1607250600000,"open":19034.77,"high":19065.41,"low":19034.77,"close":19043.08,"volume":1.499315,"closeTime":1607251499999},{"openTime":1607251500000,"open":19047.74,"high":19060.48,"low":19000.01,"close":19052.47,"volume":3.915559,"closeTime":1607252399999},{"openTime":1607252400000,"open":19052.17,"high":19054.92,"low":19029.28,"close":19037.62,"volume":2.389263,"closeTime":1607253299999},{"openTime":1607253300000,"open":19037.61,"high":19045,"low":18972.46,"close":18986.12,"volume":20.357204,"closeTime":1607254199999},{"openTime":1607254200000,"open":18982.42,"high":19034.9,"low":18982.42,"close":19026.13,"volume":8.859351,"closeTime":1607255099999},{"openTime":1607255100000,"open":19028.73,"high":19108.85,"low":19023.65,"close":19093.25,"volume":7.382074,"closeTime":1607255999999},{"openTime":1607256000000,"open":19083.3,"high":19088.41,"low":19049.84,"close":19049.84,"volume":8.418757,"closeTime":1607256899999},{"openTime":1607256900000,"open":19051.45,"high":19069.24,"low":19048.46,"close":19066.63,"volume":6.801849,"closeTime":1607257799999},{"openTime":1607257800000,"open":19065.1,"high":19065.1,"low":19010.7,"close":19013.09,"volume":9.19089,"closeTime":1607258699999},{"openTime":1607258700000,"open":19021.04,"high":19021.04,"low":18969.38,"close":18987.04,"volume":6.041807,"closeTime":1607259599999},{"openTime":1607259600000,"open":18983.57,"high":19024.71,"low":18976.71,"close":19014.33,"volume":11.133246,"closeTime":1607260499999},{"openTime":1607260500000,"open":19022.85,"high":19032.72,"low":18992.23,"close":19026.35,"volume":12.459077,"closeTime":1607261399999},{"openTime":1607261400000,"open":19029.99,"high":19029.99,"low":18909.4,"close":18928.16,"volume":15.069692,"closeTime":1607262299999},{"openTime":1607262300000,"open":18922.2,"high":18967.18,"low":18872.19,"close":18964.35,"volume":12.192116,"closeTime":1607263199999},{"openTime":1607263200000,"open":18964.35,"high":19002.88,"low":18943.09,"close":18997.1,"volume":4.324075,"closeTime":1607264099999},{"openTime":1607264100000,"open":18990.65,"high":19098.39,"low":18977.32,"close":19081.3,"volume":9.267778,"closeTime":1607264999999},{"openTime":1607265000000,"open":19081.79,"high":19120.05,"low":19081.72,"close":19094.85,"volume":4.712393,"closeTime":1607265899999},{"openTime":1607265900000,"open":19089.27,"high":19136.87,"low":19051.74,"close":19128.71,"volume":7.23268,"closeTime":1607266799999},{"openTime":1607266800000,"open":19132.59,"high":19160.67,"low":19117.05,"close":19117.05,"volume":2.783466,"closeTime":1607267699999},{"openTime":1607267700000,"open":19128.14,"high":19159.16,"low":19106.98,"close":19137.51,"volume":6.409528,"closeTime":1607268599999},{"openTime":1607268600000,"open":19137.51,"high":19151.52,"low":19109.59,"close":19151.52,"volume":9.417519,"closeTime":1607269499999},{"openTime":1607269500000,"open":19147.99,"high":19147.99,"low":19116.09,"close":19136.48,"volume":7.419364,"closeTime":1607270399999},{"openTime":1607270400000,"open":19138.06,"high":19215.91,"low":19114.61,"close":19186.06,"volume":15.554206,"closeTime":1607271299999},{"openTime":1607271300000,"open":19180.11,"high":19190.65,"low":19028.67,"close":19063.07,"volume":7.738937,"closeTime":1607272199999},{"openTime":1607272200000,"open":19066.33,"high":19123.12,"low":19049.14,"close":19121.26,"volume":10.15338,"closeTime":1607273099999},{"openTime":1607273100000,"open":19117.7,"high":19121.12,"low":19096.02,"close":19115.55,"volume":2.742081,"closeTime":1607273999999},{"openTime":1607274000000,"open":19120.71,"high":19139.97,"low":19076.31,"close":19139.97,"volume":3.850079,"closeTime":1607274899999},{"openTime":1607274900000,"open":19142.64,"high":19180.2,"low":19129.27,"close":19173.42,"volume":3.026093,"closeTime":1607275799999},{"openTime":1607275800000,"open":19160.26,"high":19178.6,"low":19146.87,"close":19150.52,"volume":3.088362,"closeTime":1607276699999},{"openTime":1607276700000,"open":19149.44,"high":19161.72,"low":19130.36,"close":19140.76,"volume":2.455642,"closeTime":1607277599999},{"openTime":1607277600000,"open":19140.48,"high":19155.31,"low":19105.24,"close":19143.5,"volume":2.486623,"closeTime":1607278499999},{"openTime":1607278500000,"open":19143.66,"high":19178.85,"low":19131.27,"close":19131.9,"volume":6.004111,"closeTime":1607279399999},{"openTime":1607279400000,"open":19134.41,"high":19140.43,"low":19124.47,"close":19140.43,"volume":2.441472,"closeTime":1607280299999},{"openTime":1607280300000,"open":19140.43,"high":19143.78,"low":19111.43,"close":19111.43,"volume":1.266024,"closeTime":1607281199999},{"openTime":1607281200000,"open":19111.43,"high":19160.03,"low":19110.8,"close":19157.47,"volume":8.150783,"closeTime":1607282099999},{"openTime":1607282100000,"open":19153.37,"high":19154.97,"low":19085,"close":19085,"volume":4.960622,"closeTime":1607282999999},{"openTime":1607283000000,"open":19093.08,"high":19139.78,"low":19092.08,"close":19135.5,"volume":5.198262,"closeTime":1607283899999},{"openTime":1607283900000,"open":19134.38,"high":19151.37,"low":19134.32,"close":19146.81,"volume":15.983361,"closeTime":1607284799999},{"openTime":1607284800000,"open":19143.13,"high":19156.77,"low":19134.01,"close":19153.02,"volume":3.265661,"closeTime":1607285699999},{"openTime":1607285700000,"open":19153.01,"high":19165.48,"low":19143.19,"close":19147.29,"volume":4.474352,"closeTime":1607286599999},{"openTime":1607286600000,"open":19155.45,"high":19185.69,"low":19146.23,"close":19169.11,"volume":3.248548,"closeTime":1607287499999},{"openTime":1607287500000,"open":19173.52,"high":19191.89,"low":19166.04,"close":19184,"volume":1.49398,"closeTime":1607288399999},{"openTime":1607288400000,"open":19178.69,"high":19178.69,"low":19125.74,"close":19144.17,"volume":4.09877,"closeTime":1607289299999},{"openTime":1607289300000,"open":19145.16,"high":19169.75,"low":19138.98,"close":19164.67,"volume":8.206078,"closeTime":1607290199999},{"openTime":1607290200000,"open":19162.98,"high":19193.17,"low":19162.98,"close":19192.1,"volume":7.57551,"closeTime":1607291099999},{"openTime":1607291100000,"open":19192.1,"high":19251,"low":19180.75,"close":19250.41,"volume":15.268298,"closeTime":1607291999999},{"openTime":1607292000000,"open":19250.99,"high":19257.81,"low":19220.2,"close":19220.21,"volume":7.662679,"closeTime":1607292899999},{"openTime":1607292900000,"open":19220.2,"high":19234.49,"low":19182.53,"close":19182.56,"volume":11.563283,"closeTime":1607293799999},{"openTime":1607293800000,"open":19176.93,"high":19176.93,"low":19063.88,"close":19127.63,"volume":20.981003,"closeTime":1607294699999},{"openTime":1607294700000,"open":19131.01,"high":19167.51,"low":19120.13,"close":19138.82,"volume":6.829066,"closeTime":1607295599999},{"openTime":1607295600000,"open":19138.82,"high":19387.35,"low":19138.82,"close":19381.12,"volume":24.252155,"closeTime":1607296499999},{"openTime":1607296500000,"open":19387.75,"high":19430.77,"low":19340.5,"close":19366.96,"volume":66.648422,"closeTime":1607297399999},{"openTime":1607297400000,"open":19361.82,"high":19399.66,"low":19352.54,"close":19352.54,"volume":7.815467,"closeTime":1607298299999},{"openTime":1607298300000,"open":19352.55,"high":19391.57,"low":19306.33,"close":19378.79,"volume":30.085604,"closeTime":1607299199999},{"openTime":1607299200000,"open":19383.97,"high":19438,"low":19340.82,"close":19346.53,"volume":20.540421,"closeTime":1607300099999},{"openTime":1607300100000,"open":19348,"high":19384.39,"low":19331.26,"close":19364.73,"volume":3.735777,"closeTime":1607300999999},{"openTime":1607301000000,"open":19366.46,"high":19393.08,"low":19333.3,"close":19368.43,"volume":5.956991,"closeTime":1607301899999},{"openTime":1607301900000,"open":19367.06,"high":19409.51,"low":19300.05,"close":19331.9,"volume":6.705688,"closeTime":1607302799999},{"openTime":1607302800000,"open":19343.57,"high":19353.05,"low":19317.09,"close":19317.09,"volume":4.739483,"closeTime":1607303699999},{"openTime":1607303700000,"open":19324.62,"high":19357.63,"low":19276.54,"close":19286.45,"volume":13.946507,"closeTime":1607304599999},{"openTime":1607304600000,"open":19297.33,"high":19297.34,"low":19270.5,"close":19296.57,"volume":5.374329,"closeTime":1607305499999},{"openTime":1607305500000,"open":19288.9,"high":19304.12,"low":19225.98,"close":19300.75,"volume":8.942442,"closeTime":1607306399999},{"openTime":1607306400000,"open":19304.14,"high":19330.18,"low":19273.43,"close":19283.95,"volume":7.3812,"closeTime":1607307299999},{"openTime":1607307300000,"open":19278.88,"high":19278.88,"low":19180.19,"close":19213.21,"volume":7.09426,"closeTime":1607308199999},{"openTime":1607308200000,"open":19225,"high":19236.64,"low":19200.65,"close":19232.05,"volume":5.717169,"closeTime":1607309099999},{"openTime":1607309100000,"open":19227.06,"high":19257.9,"low":19211.28,"close":19211.28,"volume":4.142944,"closeTime":1607309999999},{"openTime":1607310000000,"open":19215.56,"high":19238.52,"low":19171.67,"close":19234.54,"volume":3.710723,"closeTime":1607310899999},{"openTime":1607310900000,"open":19239.07,"high":19253.18,"low":19233.53,"close":19237.72,"volume":2.857969,"closeTime":1607311799999},{"openTime":1607311800000,"open":19238.07,"high":19252.47,"low":19211.44,"close":19245.28,"volume":2.798947,"closeTime":1607312699999},{"openTime":1607312700000,"open":19246.74,"high":19294.86,"low":19246.34,"close":19294.86,"volume":4.068226,"closeTime":1607313599999},{"openTime":1607313600000,"open":19291.06,"high":19292.27,"low":19259.5,"close":19262.97,"volume":8.385372,"closeTime":1607314499999},{"openTime":1607314500000,"open":19262.85,"high":19282.66,"low":19257.37,"close":19257.37,"volume":1.886399,"closeTime":1607315399999},{"openTime":1607315400000,"open":19263.27,"high":19274.68,"low":19238.28,"close":19265.87,"volume":1.731618,"closeTime":1607316299999},{"openTime":1607316300000,"open":19278.75,"high":19315.46,"low":19278.74,"close":19308.82,"volume":1.728371,"closeTime":1607317199999},{"openTime":1607317200000,"open":19291.36,"high":19294.76,"low":19276.29,"close":19278.35,"volume":2.110291,"closeTime":1607318099999},{"openTime":1607318100000,"open":19280,"high":19301.2,"low":19256.71,"close":19300.84,"volume":2.563928,"closeTime":1607318999999},{"openTime":1607319000000,"open":19305.63,"high":19305.63,"low":19272.67,"close":19275.48,"volume":2.948065,"closeTime":1607319899999},{"openTime":1607319900000,"open":19275.48,"high":19275.48,"low":19245.31,"close":19245.49,"volume":3.728017,"closeTime":1607320799999},{"openTime":1607320800000,"open":19250.38,"high":19297.66,"low":19246.29,"close":19282.57,"volume":9.204008,"closeTime":1607321699999},{"openTime":1607321700000,"open":19297.09,"high":19363.31,"low":19297.09,"close":19341.77,"volume":11.265712,"closeTime":1607322599999},{"openTime":1607322600000,"open":19335.8,"high":19335.8,"low":19300,"close":19308.57,"volume":6.304968,"closeTime":1607323499999},{"openTime":1607323500000,"open":19319.17,"high":19334.7,"low":19299.2,"close":19309.07,"volume":4.886914,"closeTime":1607324399999},{"openTime":1607324400000,"open":19309.88,"high":19366.58,"low":19309.88,"close":19357.14,"volume":17.082105,"closeTime":1607325299999},{"openTime":1607325300000,"open":19355.49,"high":19355.49,"low":19329,"close":19335.49,"volume":2.621416,"closeTime":1607326199999},{"openTime":1607326200000,"open":19333.95,"high":19337.55,"low":19303.47,"close":19336.08,"volume":7.828248,"closeTime":1607327099999},{"openTime":1607327100000,"open":19336.09,"high":19420,"low":19336.09,"close":19379.12,"volume":29.733473,"closeTime":1607327999999},{"openTime":1607328000000,"open":19379.12,"high":19393.74,"low":19298.46,"close":19324.11,"volume":17.488376,"closeTime":1607328899999},{"openTime":1607328900000,"open":19316.84,"high":19317.77,"low":19262.49,"close":19268.34,"volume":20.407576,"closeTime":1607329799999},{"openTime":1607329800000,"open":19265.6,"high":19265.6,"low":19205.71,"close":19244.9,"volume":7.843726,"closeTime":1607330699999},{"openTime":1607330700000,"open":19248.04,"high":19264.65,"low":19244.72,"close":19259.84,"volume":6.524244,"closeTime":1607331599999},{"openTime":1607331600000,"open":19251.39,"high":19256.89,"low":19216.77,"close":19232.17,"volume":4.217583,"closeTime":1607332499999},{"openTime":1607332500000,"open":19254.48,"high":19254.48,"low":19188.7,"close":19188.7,"volume":7.738486,"closeTime":1607333399999},{"openTime":1607333400000,"open":19188.7,"high":19244.95,"low":19183.98,"close":19226.55,"volume":6.671145,"closeTime":1607334299999},{"openTime":1607334300000,"open":19226.19,"high":19238.26,"low":19186.75,"close":19205.5,"volume":3.9583,"closeTime":1607335199999},{"openTime":1607335200000,"open":19200.15,"high":19234.88,"low":19172.52,"close":19234.88,"volume":4.953375,"closeTime":1607336099999},{"openTime":1607336100000,"open":19237.33,"high":19257.31,"low":19199.07,"close":19234.85,"volume":10.545596,"closeTime":1607336999999},{"openTime":1607337000000,"open":19231.38,"high":19239.53,"low":19210.93,"close":19210.93,"volume":5.479825,"closeTime":1607337899999},{"openTime":1607337900000,"open":19215.38,"high":19215.38,"low":19177.33,"close":19188.21,"volume":15.489318,"closeTime":1607338799999},{"openTime":1607338800000,"open":19179.36,"high":19232.82,"low":19166.39,"close":19229.42,"volume":12.644961,"closeTime":1607339699999},{"openTime":1607339700000,"open":19231.41,"high":19233.67,"low":19185.42,"close":19196.58,"volume":7.774457,"closeTime":1607340599999},{"openTime":1607340600000,"open":19196.26,"high":19200.87,"low":19168.75,"close":19170.46,"volume":2.408349,"closeTime":1607341499999},{"openTime":1607341500000,"open":19174.19,"high":19202.3,"low":19093.92,"close":19106.6,"volume":10.789728,"closeTime":1607342399999},{"openTime":1607342400000,"open":19106.6,"high":19163.97,"low":19098.03,"close":19157.26,"volume":14.284788,"closeTime":1607343299999},{"openTime":1607343300000,"open":19157.54,"high":19203.52,"low":19142.91,"close":19200.15,"volume":4.06428,"closeTime":1607344199999},{"openTime":1607344200000,"open":19193.37,"high":19240.24,"low":19180.3,"close":19233.74,"volume":6.285169,"closeTime":1607345099999},{"openTime":1607345100000,"open":19230.19,"high":19237.25,"low":19222.47,"close":19237.25,"volume":13.15864,"closeTime":1607345999999},{"openTime":1607346000000,"open":19248.23,"high":19258.06,"low":19204.44,"close":19219.7,"volume":20.829192,"closeTime":1607346899999},{"openTime":1607346900000,"open":19214.99,"high":19227.05,"low":19181.77,"close":19196.66,"volume":15.835948,"closeTime":1607347799999},{"openTime":1607347800000,"open":19192.89,"high":19214.18,"low":19191.43,"close":19206.25,"volume":11.511839,"closeTime":1607348699999},{"openTime":1607348700000,"open":19206.25,"high":19230.33,"low":19187.53,"close":19190.27,"volume":14.40163,"closeTime":1607349599999},{"openTime":1607349600000,"open":19188.52,"high":19188.74,"low":19112.11,"close":19120.26,"volume":4.566045,"closeTime":1607350499999},{"openTime":1607350500000,"open":19120.26,"high":19235.74,"low":19099.32,"close":19225.41,"volume":11.215779,"closeTime":1607351399999},{"openTime":1607351400000,"open":19218.54,"high":19231.15,"low":19146.04,"close":19150.47,"volume":10.616489,"closeTime":1607352299999},{"openTime":1607352300000,"open":19151.87,"high":19217.55,"low":19151.87,"close":19203.3,"volume":31.130358,"closeTime":1607353199999},{"openTime":1607353200000,"open":19200.53,"high":19228.68,"low":19174.7,"close":19210.18,"volume":14.241057,"closeTime":1607354099999},{"openTime":1607354100000,"open":19215.4,"high":19261.72,"low":19190.22,"close":19243.33,"volume":13.883809,"closeTime":1607354999999},{"openTime":1607355000000,"open":19246.75,"high":19252.73,"low":19206.63,"close":19210.45,"volume":19.310346,"closeTime":1607355899999},{"openTime":1607355900000,"open":19210.45,"high":19230.48,"low":19208.4,"close":19224.15,"volume":12.920544,"closeTime":1607356799999},{"openTime":1607356800000,"open":19221.49,"high":19247.98,"low":19176.84,"close":19205.85,"volume":9.715896,"closeTime":1607357699999},{"openTime":1607357700000,"open":19207.1,"high":19245.3,"low":19205.44,"close":19243.01,"volume":5.88802,"closeTime":1607358599999},{"openTime":1607358600000,"open":19242.99,"high":19251.89,"low":19199.32,"close":19214.07,"volume":13.378191,"closeTime":1607359499999},{"openTime":1607359500000,"open":19214.07,"high":19241.42,"low":19175.27,"close":19204.92,"volume":10.628089,"closeTime":1607360399999},{"openTime":1607360400000,"open":19197.21,"high":19208.04,"low":19166.35,"close":19202.97,"volume":6.232441,"closeTime":1607361299999},{"openTime":1607361300000,"open":19194.26,"high":19215.46,"low":19185.79,"close":19188.76,"volume":3.558558,"closeTime":1607362199999},{"openTime":1607362200000,"open":19187.35,"high":19193.44,"low":19150,"close":19152.47,"volume":10.426887,"closeTime":1607363099999},{"openTime":1607363100000,"open":19156.34,"high":19176.94,"low":19144.24,"close":19163.96,"volume":9.96951,"closeTime":1607363999999},{"openTime":1607364000000,"open":19169.23,"high":19192.47,"low":19127.13,"close":19134.11,"volume":5.592928,"closeTime":1607364899999},{"openTime":1607364900000,"open":19133.68,"high":19138.26,"low":18950.13,"close":19000.39,"volume":67.117715,"closeTime":1607365799999},{"openTime":1607365800000,"open":18998.48,"high":19017.35,"low":18965.66,"close":18966,"volume":6.691617,"closeTime":1607366699999},{"openTime":1607366700000,"open":18964.06,"high":18979.93,"low":18908.45,"close":18939.61,"volume":16.392326,"closeTime":1607367599999},{"openTime":1607367600000,"open":18936.86,"high":19006.44,"low":18912.04,"close":18975.84,"volume":19.517655,"closeTime":1607368499999},{"openTime":1607368500000,"open":18978.57,"high":19016.14,"low":18967.92,"close":19016.14,"volume":13.73797,"closeTime":1607369399999},{"openTime":1607369400000,"open":19019.15,"high":19038.09,"low":18931.98,"close":18969.34,"volume":32.121919,"closeTime":1607370299999},{"openTime":1607370300000,"open":18967.93,"high":18985.96,"low":18958.84,"close":18964.48,"volume":6.235334,"closeTime":1607371199999},{"openTime":1607371200000,"open":18956.82,"high":18970.97,"low":18938.91,"close":18944.83,"volume":20.304591,"closeTime":1607372099999},{"openTime":1607372100000,"open":18939.85,"high":19031.02,"low":18937.36,"close":19018.8,"volume":8.991457,"closeTime":1607372999999},{"openTime":1607373000000,"open":19024.08,"high":19046.91,"low":19000.59,"close":19025.99,"volume":13.141815,"closeTime":1607373899999},{"openTime":1607373900000,"open":19023.7,"high":19060.22,"low":19004.13,"close":19058.88,"volume":12.459275,"closeTime":1607374799999},{"openTime":1607374800000,"open":19053.35,"high":19076.41,"low":19025.35,"close":19071.6,"volume":30.003081,"closeTime":1607375699999},{"openTime":1607375700000,"open":19067.33,"high":19119.35,"low":19063.06,"close":19119.35,"volume":25.326398,"closeTime":1607376599999},{"openTime":1607376600000,"open":19124.97,"high":19124.97,"low":19088.94,"close":19098.87,"volume":4.179788,"closeTime":1607377499999},{"openTime":1607377500000,"open":19096.59,"high":19096.59,"low":19076.1,"close":19081.96,"volume":6.372512,"closeTime":1607378399999},{"openTime":1607378400000,"open":19082.29,"high":19097.03,"low":19082.29,"close":19091.75,"volume":15.140122,"closeTime":1607379299999},{"openTime":1607379300000,"open":19095.41,"high":19115.86,"low":19068,"close":19068,"volume":15.399157,"closeTime":1607380199999},{"openTime":1607380200000,"open":19066.84,"high":19100.44,"low":19066.84,"close":19098.37,"volume":2.912421,"closeTime":1607381099999},{"openTime":1607381100000,"open":19099.67,"high":19119,"low":19092.01,"close":19119,"volume":4.115757,"closeTime":1607381999999},{"openTime":1607382000000,"open":19118.87,"high":19118.87,"low":19081.05,"close":19100.97,"volume":14.412923,"closeTime":1607382899999},{"openTime":1607382900000,"open":19100.02,"high":19187.82,"low":19092.95,"close":19182.99,"volume":6.216695,"closeTime":1607383799999},{"openTime":1607383800000,"open":19186.11,"high":19222.01,"low":19174.03,"close":19205.61,"volume":9.001273,"closeTime":1607384699999},{"openTime":1607384700000,"open":19211.39,"high":19213.72,"low":19173.58,"close":19173.93,"volume":3.559612,"closeTime":1607385599999},{"openTime":1607385600000,"open":19173.93,"high":19196.69,"low":19140.85,"close":19176.98,"volume":12.42769,"closeTime":1607386499999},{"openTime":1607386500000,"open":19173.34,"high":19173.34,"low":19148.72,"close":19169.37,"volume":7.479586,"closeTime":1607387399999},{"openTime":1607387400000,"open":19169.38,"high":19225,"low":19169.38,"close":19223,"volume":12.186944,"closeTime":1607388299999},{"openTime":1607388300000,"open":19220.49,"high":19240.83,"low":19198.92,"close":19238,"volume":6.224962,"closeTime":1607389199999},{"openTime":1607389200000,"open":19241.87,"high":19242,"low":19206.78,"close":19207.64,"volume":3.097304,"closeTime":1607390099999},{"openTime":1607390100000,"open":19207.54,"high":19216.74,"low":19170.46,"close":19205.73,"volume":18.743728,"closeTime":1607390999999},{"openTime":1607391000000,"open":19201.86,"high":19205.25,"low":19159.5,"close":19193.15,"volume":4.573127,"closeTime":1607391899999},{"openTime":1607391900000,"open":19190.14,"high":19225.34,"low":19186.63,"close":19220,"volume":4.394474,"closeTime":1607392799999},{"openTime":1607392800000,"open":19220.2,"high":19224.7,"low":19192.88,"close":19195.36,"volume":5.550004,"closeTime":1607393699999},{"openTime":1607393700000,"open":19196.78,"high":19222,"low":19184.44,"close":19184.44,"volume":5.254483,"closeTime":1607394599999},{"openTime":1607394600000,"open":19191.5,"high":19201.33,"low":19173.34,"close":19201.33,"volume":5.935652,"closeTime":1607395499999},{"openTime":1607395500000,"open":19197.78,"high":19204.69,"low":19174.44,"close":19187.68,"volume":18.500007,"closeTime":1607396399999},{"openTime":1607396400000,"open":19187.51,"high":19201.31,"low":19177.43,"close":19178.12,"volume":8.49689,"closeTime":1607397299999},{"openTime":1607397300000,"open":19180.28,"high":19181.84,"low":19145.64,"close":19154.66,"volume":6.868324,"closeTime":1607398199999},{"openTime":1607398200000,"open":19154.66,"high":19181.91,"low":19154.66,"close":19158.2,"volume":9.100516,"closeTime":1607399099999},{"openTime":1607399100000,"open":19156.18,"high":19190,"low":19148.47,"close":19171.9,"volume":3.607815,"closeTime":1607399999999},{"openTime":1607400000000,"open":19166.7,"high":19213.14,"low":19164.81,"close":19202.74,"volume":5.761279,"closeTime":1607400899999},{"openTime":1607400900000,"open":19203.57,"high":19218.83,"low":19195.04,"close":19203.83,"volume":5.530554,"closeTime":1607401799999},{"openTime":1607401800000,"open":19206.2,"high":19214.18,"low":19191.66,"close":19199.68,"volume":3.263138,"closeTime":1607402699999},{"openTime":1607402700000,"open":19198.41,"high":19198.41,"low":19173.35,"close":19183.17,"volume":17.107283,"closeTime":1607403599999},{"openTime":1607403600000,"open":19186.59,"high":19209.36,"low":19186.59,"close":19198.48,"volume":14.405136,"closeTime":1607404499999},{"openTime":1607404500000,"open":19209.36,"high":19215.32,"low":19184.23,"close":19208.13,"volume":28.537728,"closeTime":1607405399999},{"openTime":1607405400000,"open":19208.12,"high":19209.65,"low":19197.55,"close":19202,"volume":6.098923,"closeTime":1607406299999},{"openTime":1607406300000,"open":19200.53,"high":19300,"low":19199.22,"close":19300,"volume":18.141151,"closeTime":1607407199999},{"openTime":1607407200000,"open":19300,"high":19300,"low":19247.11,"close":19250.21,"volume":9.340309,"closeTime":1607408099999},{"openTime":1607408100000,"open":19250.99,"high":19250.99,"low":19106.24,"close":19167.68,"volume":36.037826,"closeTime":1607408999999},{"openTime":1607409000000,"open":19162.58,"high":19192.12,"low":19155.33,"close":19184.15,"volume":3.820897,"closeTime":1607409899999},{"openTime":1607409900000,"open":19172.67,"high":19180.12,"low":19161.09,"close":19162.49,"volume":18.14598,"closeTime":1607410799999},{"openTime":1607410800000,"open":19170,"high":19200,"low":19143.02,"close":19146.24,"volume":26.638586,"closeTime":1607411699999},{"openTime":1607411700000,"open":19149.62,"high":19173.68,"low":19149.62,"close":19161.57,"volume":10.915398,"closeTime":1607412599999},{"openTime":1607412600000,"open":19170.48,"high":19188.13,"low":19161.56,"close":19177.23,"volume":3.198841,"closeTime":1607413499999},{"openTime":1607413500000,"open":19177.71,"high":19178.5,"low":19139.94,"close":19143.9,"volume":9.324232,"closeTime":1607414399999},{"openTime":1607414400000,"open":19147.13,"high":19167.12,"low":19095.2,"close":19144.39,"volume":13.003628,"closeTime":1607415299999},{"openTime":1607415300000,"open":19144.36,"high":19153.87,"low":19112.27,"close":19131.21,"volume":6.169367,"closeTime":1607416199999},{"openTime":1607416200000,"open":19134.67,"high":19135.61,"low":19033.33,"close":19043.5,"volume":13.696681,"closeTime":1607417099999},{"openTime":1607417100000,"open":19042.33,"high":19095.3,"low":19012.92,"close":19063.2,"volume":24.679992,"closeTime":1607417999999},{"openTime":1607418000000,"open":19065.95,"high":19093.42,"low":19046.19,"close":19046.19,"volume":16.200301,"closeTime":1607418899999},{"openTime":1607418900000,"open":19054.77,"high":19096.61,"low":19027.44,"close":19027.44,"volume":10.848213,"closeTime":1607419799999},{"openTime":1607419800000,"open":19023.11,"high":19037.15,"low":18680.35,"close":18810.79,"volume":80.400448,"closeTime":1607420699999},{"openTime":1607420700000,"open":18812.31,"high":18840.45,"low":18736.75,"close":18778.01,"volume":45.084187,"closeTime":1607421599999},{"openTime":1607421600000,"open":18763.98,"high":18843.94,"low":18698.28,"close":18821.1,"volume":23.049471,"closeTime":1607422499999},{"openTime":1607422500000,"open":18840.36,"high":18877.53,"low":18833.79,"close":18833.79,"volume":30.129346,"closeTime":1607423399999},{"openTime":1607423400000,"open":18827.99,"high":18853.57,"low":18759.77,"close":18824.7,"volume":22.729404,"closeTime":1607424299999},{"openTime":1607424300000,"open":18818.35,"high":18831.54,"low":18780.16,"close":18809.64,"volume":14.667449,"closeTime":1607425199999},{"openTime":1607425200000,"open":18809.33,"high":18869.34,"low":18730.64,"close":18857.48,"volume":21.170406,"closeTime":1607426099999},{"openTime":1607426100000,"open":18854.94,"high":18854.94,"low":18773.39,"close":18792.2,"volume":20.073939,"closeTime":1607426999999},{"openTime":1607427000000,"open":18792.76,"high":18829.1,"low":18771.08,"close":18805.7,"volume":14.439036,"closeTime":1607427899999},{"openTime":1607427900000,"open":18794.77,"high":18832.99,"low":18765.54,"close":18770,"volume":15.03042,"closeTime":1607428799999},{"openTime":1607428800000,"open":18757.36,"high":18859.29,"low":18705.56,"close":18826.52,"volume":28.225417,"closeTime":1607429699999},{"openTime":1607429700000,"open":18833.42,"high":18838.75,"low":18745.8,"close":18756.16,"volume":16.890843,"closeTime":1607430599999},{"openTime":1607430600000,"open":18760.01,"high":18760.01,"low":18611,"close":18656.4,"volume":72.574688,"closeTime":1607431499999},{"openTime":1607431500000,"open":18644.48,"high":18750,"low":18620.5,"close":18729.79,"volume":88.056947,"closeTime":1607432399999},{"openTime":1607432400000,"open":18738.9,"high":18862.12,"low":18738.9,"close":18856.7,"volume":36.341889,"closeTime":1607433299999},{"openTime":1607433300000,"open":18856.7,"high":18927.17,"low":18831.54,"close":18885.37,"volume":33.513009,"closeTime":1607434199999},{"openTime":1607434200000,"open":18877.92,"high":18883.11,"low":18845.65,"close":18866.44,"volume":16.558481,"closeTime":1607435099999},{"openTime":1607435100000,"open":18872.88,"high":18946.59,"low":18872.54,"close":18924.36,"volume":27.302189,"closeTime":1607435999999},{"openTime":1607436000000,"open":18928.13,"high":18974.71,"low":18884.75,"close":18945.05,"volume":35.397153,"closeTime":1607436899999},{"openTime":1607436900000,"open":18945.33,"high":18961.14,"low":18916.35,"close":18933.86,"volume":12.919716,"closeTime":1607437799999},{"openTime":1607437800000,"open":18946.71,"high":18946.71,"low":18890.68,"close":18890.7,"volume":11.108618,"closeTime":1607438699999},{"openTime":1607438700000,"open":18890.69,"high":18902.95,"low":18871.81,"close":18871.81,"volume":1.815903,"closeTime":1607439599999},{"openTime":1607439600000,"open":18876.32,"high":18910.66,"low":18825.2,"close":18825.2,"volume":7.114772,"closeTime":1607440499999},{"openTime":1607440500000,"open":18829.81,"high":18863.21,"low":18817.94,"close":18842.54,"volume":6.437827,"closeTime":1607441399999},{"openTime":1607441400000,"open":18840.73,"high":18874.61,"low":18829.45,"close":18829.45,"volume":12.040382,"closeTime":1607442299999},{"openTime":1607442300000,"open":18830.48,"high":18854.6,"low":18786.06,"close":18806.61,"volume":34.576787,"closeTime":1607443199999},{"openTime":1607443200000,"open":18801.76,"high":18833.24,"low":18750.01,"close":18764.8,"volume":11.234527,"closeTime":1607444099999},{"openTime":1607444100000,"open":18761.26,"high":18897.89,"low":18750,"close":18884.02,"volume":18.139918,"closeTime":1607444999999},{"openTime":1607445000000,"open":18900.04,"high":18908.43,"low":18863.5,"close":18867.6,"volume":18.254625,"closeTime":1607445899999},{"openTime":1607445900000,"open":18867.6,"high":18878.88,"low":18827.36,"close":18832.65,"volume":22.566083,"closeTime":1607446799999},{"openTime":1607446800000,"open":18833.68,"high":18894.2,"low":18820.97,"close":18884,"volume":2.937539,"closeTime":1607447699999},{"openTime":1607447700000,"open":18880.52,"high":18896.83,"low":18865.27,"close":18883.89,"volume":3.729527,"closeTime":1607448599999},{"openTime":1607448600000,"open":18891.85,"high":18891.85,"low":18854.24,"close":18866.55,"volume":4.209361,"closeTime":1607449499999},{"openTime":1607449500000,"open":18880.39,"high":18939.84,"low":18857.92,"close":18932.04,"volume":7.592197,"closeTime":1607450399999},{"openTime":1607450400000,"open":18926.3,"high":18927.93,"low":18881.3,"close":18899.22,"volume":21.201788,"closeTime":1607451299999},{"openTime":1607451300000,"open":18899.75,"high":18903.56,"low":18872,"close":18878.84,"volume":10.909337,"closeTime":1607452199999},{"openTime":1607452200000,"open":18884.45,"high":18889.73,"low":18841.4,"close":18855.91,"volume":33.852086,"closeTime":1607453099999},{"openTime":1607453100000,"open":18855.47,"high":18862.38,"low":18819.42,"close":18822.05,"volume":34.367026,"closeTime":1607453999999},{"openTime":1607454000000,"open":18821.54,"high":18876.83,"low":18814.03,"close":18875.5,"volume":16.731815,"closeTime":1607454899999},{"openTime":1607454900000,"open":18875.5,"high":18890.61,"low":18868.47,"close":18871.81,"volume":2.715375,"closeTime":1607455799999},{"openTime":1607455800000,"open":18862.86,"high":18870.54,"low":18842.36,"close":18842.36,"volume":2.546362,"closeTime":1607456699999},{"openTime":1607456700000,"open":18832.14,"high":18832.14,"low":18787.45,"close":18793.17,"volume":22.892786,"closeTime":1607457599999},{"openTime":1607457600000,"open":18790.85,"high":18806.34,"low":18757.74,"close":18796.88,"volume":45.161732,"closeTime":1607458499999},{"openTime":1607458500000,"open":18798.31,"high":18836.85,"low":18722.41,"close":18736.19,"volume":60.898424,"closeTime":1607459399999},{"openTime":1607459400000,"open":18744.51,"high":18777.55,"low":18713.05,"close":18727.71,"volume":15.914967,"closeTime":1607460299999},{"openTime":1607460300000,"open":18709.08,"high":18752.12,"low":18657.76,"close":18739.53,"volume":75.753363,"closeTime":1607461199999},{"openTime":1607461200000,"open":18731.34,"high":18818.82,"low":18695.1,"close":18744.16,"volume":35.12049,"closeTime":1607462099999},{"openTime":1607462100000,"open":18754.34,"high":18800.03,"low":18724.82,"close":18761.29,"volume":4.929688,"closeTime":1607462999999},{"openTime":1607463000000,"open":18771.21,"high":18778.75,"low":18731.1,"close":18750.88,"volume":8.875094,"closeTime":1607463899999},{"openTime":1607463900000,"open":18733.68,"high":18794.65,"low":18683.68,"close":18774.7,"volume":9.856369,"closeTime":1607464799999},{"openTime":1607464800000,"open":18771.91,"high":18829.76,"low":18762.49,"close":18774.55,"volume":11.800501,"closeTime":1607465699999},{"openTime":1607465700000,"open":18761.02,"high":18779.31,"low":18707.06,"close":18707.06,"volume":23.476887,"closeTime":1607466599999},{"openTime":1607466600000,"open":18707.06,"high":18722.93,"low":18669.32,"close":18680.79,"volume":18.213306,"closeTime":1607467499999},{"openTime":1607467500000,"open":18663.95,"high":18719.61,"low":18332.37,"close":18332.37,"volume":67.430545,"closeTime":1607468399999},{"openTime":1607468400000,"open":18331.86,"high":18428.19,"low":18152.07,"close":18279.26,"volume":93.070522,"closeTime":1607469299999},{"openTime":1607469300000,"open":18272.87,"high":18414.87,"low":18205.18,"close":18285.21,"volume":80.440962,"closeTime":1607470199999},{"openTime":1607470200000,"open":18290.8,"high":18400.62,"low":18287.41,"close":18358.5,"volume":31.326245,"closeTime":1607471099999},{"openTime":1607471100000,"open":18364.44,"high":18383,"low":18302.98,"close":18320,"volume":16.819801,"closeTime":1607471999999},{"openTime":1607472000000,"open":18301.78,"high":18357.86,"low":18140.08,"close":18346.87,"volume":54.674756,"closeTime":1607472899999},{"openTime":1607472900000,"open":18355.02,"high":18371.79,"low":18313.4,"close":18358.27,"volume":13.759806,"closeTime":1607473799999},{"openTime":1607473800000,"open":18364.75,"high":18364.75,"low":18241.12,"close":18273.2,"volume":28.461167,"closeTime":1607474699999},{"openTime":1607474700000,"open":18271.63,"high":18286.06,"low":18166.51,"close":18168.43,"volume":29.542238,"closeTime":1607475599999},{"openTime":1607475600000,"open":18166.51,"high":18267.41,"low":18039.97,"close":18076.13,"volume":38.717107,"closeTime":1607476499999},{"openTime":1607476500000,"open":18067.62,"high":18262.49,"low":18023.63,"close":18237.54,"volume":34.178684,"closeTime":1607477399999},{"openTime":1607477400000,"open":18255.5,"high":18312.75,"low":18196.62,"close":18309.06,"volume":8.544426,"closeTime":1607478299999},{"openTime":1607478300000,"open":18298.74,"high":18300.02,"low":18201.4,"close":18211.13,"volume":8.90108,"closeTime":1607479199999},{"openTime":1607479200000,"open":18207.38,"high":18230.44,"low":18156.28,"close":18226.95,"volume":14.154524,"closeTime":1607480099999},{"openTime":1607480100000,"open":18224.8,"high":18287.06,"low":18151.66,"close":18265.71,"volume":15.880528,"closeTime":1607480999999},{"openTime":1607481000000,"open":18253.88,"high":18277.75,"low":18205.37,"close":18277.75,"volume":10.959209,"closeTime":1607481899999},{"openTime":1607481900000,"open":18277.75,"high":18315.18,"low":18247.61,"close":18271.55,"volume":11.839202,"closeTime":1607482799999},{"openTime":1607482800000,"open":18279.58,"high":18302.8,"low":18231.33,"close":18290.46,"volume":21.534424,"closeTime":1607483699999},{"openTime":1607483700000,"open":18304.11,"high":18304.11,"low":18210.29,"close":18238.94,"volume":13.227243,"closeTime":1607484599999},{"openTime":1607484600000,"open":18238.58,"high":18276.92,"low":18228.17,"close":18267.53,"volume":10.476092,"closeTime":1607485499999},{"openTime":1607485500000,"open":18271.9,"high":18299.91,"low":18252.15,"close":18297.06,"volume":6.172274,"closeTime":1607486399999},{"openTime":1607486400000,"open":18291.49,"high":18292.06,"low":18227.18,"close":18230.37,"volume":10.832274,"closeTime":1607487299999},{"openTime":1607487300000,"open":18230.2,"high":18234.66,"low":18199.36,"close":18210.38,"volume":56.741419,"closeTime":1607488199999},{"openTime":1607488200000,"open":18214.58,"high":18249.19,"low":18213.93,"close":18226.43,"volume":7.789434,"closeTime":1607489099999},{"openTime":1607489100000,"open":18226.43,"high":18232.07,"low":18123,"close":18140,"volume":10.007585,"closeTime":1607489999999},{"openTime":1607490000000,"open":18152.09,"high":18196.04,"low":18089.16,"close":18165.42,"volume":39.597948,"closeTime":1607490899999},{"openTime":1607490900000,"open":18171.47,"high":18174.76,"low":18085.78,"close":18098.43,"volume":16.081402,"closeTime":1607491799999},{"openTime":1607491800000,"open":18100.76,"high":18184.35,"low":18053.16,"close":18150.02,"volume":15.615004,"closeTime":1607492699999},{"openTime":1607492700000,"open":18154.4,"high":18231.17,"low":18148.47,"close":18200.24,"volume":5.86594,"closeTime":1607493599999},{"openTime":1607493600000,"open":18211.12,"high":18252.1,"low":18206.05,"close":18250.36,"volume":21.184466,"closeTime":1607494499999},{"openTime":1607494500000,"open":18247.84,"high":18268.73,"low":18198,"close":18219.52,"volume":40.260888,"closeTime":1607495399999},{"openTime":1607495400000,"open":18221.35,"high":18244.63,"low":18175.55,"close":18183.39,"volume":15.851889,"closeTime":1607496299999},{"openTime":1607496300000,"open":18191.25,"high":18228.9,"low":18154.72,"close":18204.62,"volume":10.125078,"closeTime":1607497199999},{"openTime":1607497200000,"open":18220.06,"high":18244.21,"low":18170.72,"close":18179.67,"volume":3.991381,"closeTime":1607498099999},{"openTime":1607498100000,"open":18177.88,"high":18202.86,"low":18119.4,"close":18121.21,"volume":10.617082,"closeTime":1607498999999},{"openTime":1607499000000,"open":18127.3,"high":18165.73,"low":18122.14,"close":18122.14,"volume":10.743569,"closeTime":1607499899999},{"openTime":1607499900000,"open":18123.64,"high":18128.64,"low":17863.15,"close":17923.69,"volume":69.698801,"closeTime":1607500799999},{"openTime":1607500800000,"open":17914.71,"high":18031.1,"low":17867.1,"close":17925.34,"volume":25.235499,"closeTime":1607501699999},{"openTime":1607501700000,"open":17917.49,"high":17957.66,"low":17744.33,"close":17748.94,"volume":49.300709,"closeTime":1607502599999},{"openTime":1607502600000,"open":17745.8,"high":17863.14,"low":17641.74,"close":17840.45,"volume":96.781614,"closeTime":1607503499999},{"openTime":1607503500000,"open":17834.08,"high":17959.01,"low":17808.08,"close":17949.29,"volume":30.725986,"closeTime":1607504399999},{"openTime":1607504400000,"open":17939.86,"high":18053.48,"low":17923.66,"close":17996.49,"volume":20.131271,"closeTime":1607505299999},{"openTime":1607505300000,"open":17997.29,"high":18095.8,"low":17997.29,"close":18076.24,"volume":8.021306,"closeTime":1607506199999},{"openTime":1607506200000,"open":18086.67,"high":18086.67,"low":17951.98,"close":18023.33,"volume":12.264257,"closeTime":1607507099999},{"openTime":1607507100000,"open":18020,"high":18066.59,"low":17911.65,"close":18035.61,"volume":42.002191,"closeTime":1607507999999},{"openTime":1607508000000,"open":18042.07,"high":18075.42,"low":17969.3,"close":17969.3,"volume":18.229504,"closeTime":1607508899999},{"openTime":1607508900000,"open":17971.66,"high":18142.83,"low":17968.48,"close":18099.06,"volume":17.903361,"closeTime":1607509799999},{"openTime":1607509800000,"open":18095.44,"high":18241.11,"low":18095.44,"close":18180.09,"volume":23.457859,"closeTime":1607510699999},{"openTime":1607510700000,"open":18181.92,"high":18236.67,"low":18165.86,"close":18227.83,"volume":51.836706,"closeTime":1607511599999},{"openTime":1607511600000,"open":18230.26,"high":18331.94,"low":18180,"close":18325.21,"volume":20.662783,"closeTime":1607512499999},{"openTime":1607512500000,"open":18334.11,"high":18371.3,"low":18257.81,"close":18298.05,"volume":20.197754,"closeTime":1607513399999},{"openTime":1607513400000,"open":18297.73,"high":18298.63,"low":18240.14,"close":18270.98,"volume":7.368549,"closeTime":1607514299999},{"openTime":1607514300000,"open":18267.87,"high":18310.52,"low":18245.73,"close":18245.73,"volume":10.648704,"closeTime":1607515199999},{"openTime":1607515200000,"open":18250.78,"high":18368.42,"low":18249.6,"close":18310,"volume":28.116914,"closeTime":1607516099999},{"openTime":1607516100000,"open":18325.84,"high":18329.77,"low":18277.97,"close":18289.5,"volume":27.995536,"closeTime":1607516999999},{"openTime":1607517000000,"open":18295.35,"high":18319.54,"low":18257.48,"close":18295.43,"volume":33.88371,"closeTime":1607517899999},{"openTime":1607517900000,"open":18291.09,"high":18297.89,"low":18213.33,"close":18233.74,"volume":15.416798,"closeTime":1607518799999},{"openTime":1607518800000,"open":18247.22,"high":18285.12,"low":18166.98,"close":18215.96,"volume":41.779227,"closeTime":1607519699999},{"openTime":1607519700000,"open":18207.75,"high":18246.78,"low":18186.91,"close":18195.13,"volume":7.403462,"closeTime":1607520599999},{"openTime":1607520600000,"open":18198.19,"high":18315.37,"low":18178.13,"close":18311.39,"volume":18.349246,"closeTime":1607521499999},{"openTime":1607521500000,"open":18314.43,"high":18493.86,"low":18298.82,"close":18493.86,"volume":69.927131,"closeTime":1607522399999},{"openTime":1607522400000,"open":18489.76,"high":18534.99,"low":18438.23,"close":18493.3,"volume":31.145571,"closeTime":1607523299999},{"openTime":1607523300000,"open":18494.9,"high":18497.44,"low":18456.83,"close":18458.36,"volume":19.564252,"closeTime":1607524199999},{"openTime":1607524200000,"open":18460.35,"high":18517.26,"low":18443.9,"close":18471.25,"volume":27.310216,"closeTime":1607525099999},{"openTime":1607525100000,"open":18476.76,"high":18497.97,"low":18443.21,"close":18459.88,"volume":26.031549,"closeTime":1607525999999},{"openTime":1607526000000,"open":18458.91,"high":18468.88,"low":18356.02,"close":18356.02,"volume":33.412722,"closeTime":1607526899999},{"openTime":1607526900000,"open":18361.56,"high":18377.72,"low":18297.31,"close":18329.99,"volume":47.094871,"closeTime":1607527799999},{"openTime":1607527800000,"open":18337.11,"high":18365.93,"low":18298.08,"close":18302.04,"volume":26.357672,"closeTime":1607528699999},{"openTime":1607528700000,"open":18299.37,"high":18358.42,"low":18280,"close":18339.78,"volume":32.206023,"closeTime":1607529599999},{"openTime":1607529600000,"open":18343.76,"high":18351.79,"low":18250,"close":18278.37,"volume":37.479083,"closeTime":1607530499999},{"openTime":1607530500000,"open":18281.65,"high":18321.57,"low":18277.94,"close":18320.25,"volume":37.641605,"closeTime":1607531399999},{"openTime":1607531400000,"open":18325.18,"high":18338.57,"low":18282.43,"close":18324.75,"volume":2.910867,"closeTime":1607532299999},{"openTime":1607532300000,"open":18334.64,"high":18398,"low":18327.76,"close":18398,"volume":8.92182,"closeTime":1607533199999},{"openTime":1607533200000,"open":18387.65,"high":18423.71,"low":18370.93,"close":18399.44,"volume":20.32191,"closeTime":1607534099999},{"openTime":1607534100000,"open":18407.06,"high":18438.59,"low":18303.77,"close":18319.53,"volume":33.101545,"closeTime":1607534999999},{"openTime":1607535000000,"open":18323.16,"high":18355.99,"low":18314.44,"close":18328.47,"volume":25.679465,"closeTime":1607535899999},{"openTime":1607535900000,"open":18325.02,"high":18329.69,"low":18293.36,"close":18300.54,"volume":19.843121,"closeTime":1607536799999},{"openTime":1607536800000,"open":18302.04,"high":18343.95,"low":18302.04,"close":18335.74,"volume":20.987765,"closeTime":1607537699999},{"openTime":1607537700000,"open":18339.77,"high":18344.82,"low":18230.54,"close":18239.63,"volume":21.481155,"closeTime":1607538599999},{"openTime":1607538600000,"open":18237.89,"high":18254.74,"low":18181.43,"close":18189.12,"volume":63.220763,"closeTime":1607539499999},{"openTime":1607539500000,"open":18199.8,"high":18224.05,"low":18147.71,"close":18182.26,"volume":18.239384,"closeTime":1607540399999},{"openTime":1607540400000,"open":18189.29,"high":18271.5,"low":18184.35,"close":18257.76,"volume":11.057571,"closeTime":1607541299999},{"openTime":1607541300000,"open":18221.66,"high":18255.31,"low":18214.02,"close":18251.56,"volume":4.996808,"closeTime":1607542199999},{"openTime":1607542200000,"open":18261.54,"high":18284.24,"low":18224.01,"close":18237.97,"volume":7.606927,"closeTime":1607543099999},{"openTime":1607543100000,"open":18238.01,"high":18272.64,"low":18238.01,"close":18262.72,"volume":2.834378,"closeTime":1607543999999},{"openTime":1607544000000,"open":18270.96,"high":18352.89,"low":18270.96,"close":18325.29,"volume":25.547102,"closeTime":1607544899999},{"openTime":1607544900000,"open":18312.29,"high":18323.08,"low":18251.87,"close":18261.22,"volume":24.164982,"closeTime":1607545799999},{"openTime":1607545800000,"open":18265.81,"high":18265.81,"low":18210.51,"close":18260,"volume":17.728091,"closeTime":1607546699999},{"openTime":1607546700000,"open":18259.99,"high":18365.37,"low":18259.99,"close":18333.07,"volume":18.076403,"closeTime":1607547599999},{"openTime":1607547600000,"open":18330.62,"high":18475.85,"low":18320.06,"close":18464.76,"volume":38.750523,"closeTime":1607548499999},{"openTime":1607548500000,"open":18471.57,"high":18473.62,"low":18419.88,"close":18435.15,"volume":65.401575,"closeTime":1607549399999},{"openTime":1607549400000,"open":18435.15,"high":18477.54,"low":18434.26,"close":18469.77,"volume":34.621475,"closeTime":1607550299999},{"openTime":1607550300000,"open":18477.21,"high":18552.25,"low":18443.15,"close":18520.9,"volume":36.520556,"closeTime":1607551199999},{"openTime":1607551200000,"open":18520.9,"high":18618.88,"low":18510.61,"close":18593.91,"volume":39.998895,"closeTime":1607552099999},{"openTime":1607552100000,"open":18595,"high":18618.23,"low":18540.42,"close":18544.51,"volume":34.344881,"closeTime":1607552999999},{"openTime":1607553000000,"open":18544.51,"high":18570,"low":18520.3,"close":18531.73,"volume":26.606224,"closeTime":1607553899999},{"openTime":1607553900000,"open":18531.73,"high":18585.79,"low":18499.78,"close":18560.22,"volume":43.649003,"closeTime":1607554799999},{"openTime":1607554800000,"open":18560.87,"high":18616.45,"low":18538.1,"close":18612.05,"volume":37.422098,"closeTime":1607555699999},{"openTime":1607555700000,"open":18622.51,"high":18642.51,"low":18593.32,"close":18593.32,"volume":43.622801,"closeTime":1607556599999},{"openTime":1607556600000,"open":18595.46,"high":18613.23,"low":18548.27,"close":18556.07,"volume":31.391467,"closeTime":1607557499999},{"openTime":1607557500000,"open":18555.11,"high":18576.38,"low":18546.44,"close":18553.74,"volume":13.08685,"closeTime":1607558399999},{"openTime":1607558400000,"open":18548.95,"high":18556.73,"low":18454.35,"close":18480.8,"volume":33.095755,"closeTime":1607559299999},{"openTime":1607559300000,"open":18484.33,"high":18502.98,"low":18471.13,"close":18471.13,"volume":9.9861,"closeTime":1607560199999},{"openTime":1607560200000,"open":18467.36,"high":18483.74,"low":18428.19,"close":18471.79,"volume":6.317732,"closeTime":1607561099999},{"openTime":1607561100000,"open":18455.95,"high":18473.68,"low":18435.22,"close":18442.64,"volume":5.268856,"closeTime":1607561999999},{"openTime":1607562000000,"open":18434.34,"high":18500,"low":18395.14,"close":18420.21,"volume":21.036524,"closeTime":1607562899999},{"openTime":1607562900000,"open":18406.78,"high":18480.19,"low":18404.32,"close":18460.87,"volume":6.966513,"closeTime":1607563799999},{"openTime":1607563800000,"open":18446.99,"high":18469,"low":18421.69,"close":18421.69,"volume":5.517799,"closeTime":1607564699999},{"openTime":1607564700000,"open":18421.18,"high":18434.21,"low":18308.13,"close":18433.91,"volume":18.409618,"closeTime":1607565599999},{"openTime":1607565600000,"open":18439,"high":18491.49,"low":18423.84,"close":18478.24,"volume":3.86991,"closeTime":1607566499999},{"openTime":1607566500000,"open":18481.23,"high":18483.14,"low":18421.08,"close":18425.5,"volume":11.383821,"closeTime":1607567399999},{"openTime":1607567400000,"open":18434.6,"high":18436.79,"low":18394.28,"close":18411.24,"volume":11.779469,"closeTime":1607568299999},{"openTime":1607568300000,"open":18388.18,"high":18398.88,"low":18351.56,"close":18389.51,"volume":10.845242,"closeTime":1607569199999},{"openTime":1607569200000,"open":18391.66,"high":18423.5,"low":18352.46,"close":18410.11,"volume":5.697979,"closeTime":1607570099999},{"openTime":1607570100000,"open":18424.99,"high":18468,"low":18423.65,"close":18438.48,"volume":17.246562,"closeTime":1607570999999},{"openTime":1607571000000,"open":18438.51,"high":18469.03,"low":18438.51,"close":18450.03,"volume":2.405068,"closeTime":1607571899999},{"openTime":1607571900000,"open":18450,"high":18474.07,"low":18395.31,"close":18410.14,"volume":34.575067,"closeTime":1607572799999},{"openTime":1607572800000,"open":18415.06,"high":18466.13,"low":18394.38,"close":18460.81,"volume":3.810305,"closeTime":1607573699999},{"openTime":1607573700000,"open":18462.86,"high":18492.21,"low":18462.86,"close":18470.99,"volume":6.741239,"closeTime":1607574599999},{"openTime":1607574600000,"open":18468.9,"high":18489.43,"low":18433.25,"close":18477.87,"volume":7.614967,"closeTime":1607575499999},{"openTime":1607575500000,"open":18481.88,"high":18481.88,"low":18410.61,"close":18413.08,"volume":4.191144,"closeTime":1607576399999},{"openTime":1607576400000,"open":18412.26,"high":18416.68,"low":18372.41,"close":18377.86,"volume":6.354272,"closeTime":1607577299999},{"openTime":1607577300000,"open":18381.63,"high":18417.73,"low":18360.47,"close":18369.94,"volume":5.108019,"closeTime":1607578199999},{"openTime":1607578200000,"open":18369.3,"high":18394.89,"low":18357.42,"close":18381.61,"volume":10.934667,"closeTime":1607579099999},{"openTime":1607579100000,"open":18381.6,"high":18381.6,"low":18310.52,"close":18370.89,"volume":8.857299,"closeTime":1607579999999},{"openTime":1607580000000,"open":18385.54,"high":18432.66,"low":18385.54,"close":18399.49,"volume":8.227305,"closeTime":1607580899999},{"openTime":1607580900000,"open":18386.95,"high":18387.56,"low":18286.62,"close":18302.55,"volume":8.771851,"closeTime":1607581799999},{"openTime":1607581800000,"open":18298.87,"high":18349.9,"low":18298.87,"close":18323.07,"volume":11.001523,"closeTime":1607582699999},{"openTime":1607582700000,"open":18324.68,"high":18368.44,"low":18296.27,"close":18304.09,"volume":8.138211,"closeTime":1607583599999},{"openTime":1607583600000,"open":18304.09,"high":18368.5,"low":18304.09,"close":18368.5,"volume":3.573768,"closeTime":1607584499999},{"openTime":1607584500000,"open":18370.3,"high":18381.26,"low":18342.58,"close":18356.71,"volume":6.730688,"closeTime":1607585399999},{"openTime":1607585400000,"open":18350.16,"high":18387.82,"low":18335.24,"close":18375.9,"volume":5.280003,"closeTime":1607586299999},{"openTime":1607586300000,"open":18381.47,"high":18381.47,"low":18339.11,"close":18346.63,"volume":8.691081,"closeTime":1607587199999},{"openTime":1607587200000,"open":18343.61,"high":18469.35,"low":18323.02,"close":18448.43,"volume":21.143406,"closeTime":1607588099999},{"openTime":1607588100000,"open":18446.7,"high":18457,"low":18417.65,"close":18457,"volume":11.751889,"closeTime":1607588999999},{"openTime":1607589000000,"open":18459.19,"high":18462.79,"low":18412.7,"close":18415.97,"volume":10.472399,"closeTime":1607589899999},{"openTime":1607589900000,"open":18420.7,"high":18459.49,"low":18420.7,"close":18436.64,"volume":9.849208,"closeTime":1607590799999},{"openTime":1607590800000,"open":18437.97,"high":18439.69,"low":18407.3,"close":18428.08,"volume":5.045565,"closeTime":1607591699999},{"openTime":1607591700000,"open":18435.93,"high":18445.92,"low":18420.45,"close":18438.74,"volume":6.096193,"closeTime":1607592599999},{"openTime":1607592600000,"open":18441.23,"high":18481.14,"low":18265.3,"close":18302.2,"volume":17.181704,"closeTime":1607593499999},{"openTime":1607593500000,"open":18287.14,"high":18309.2,"low":18204.31,"close":18238.68,"volume":11.790045,"closeTime":1607594399999},{"openTime":1607594400000,"open":18226.85,"high":18278.18,"low":18211.46,"close":18227.74,"volume":14.071129,"closeTime":1607595299999},{"openTime":1607595300000,"open":18224.09,"high":18241,"low":18176.54,"close":18198.53,"volume":21.756856,"closeTime":1607596199999},{"openTime":1607596200000,"open":18197.57,"high":18242.27,"low":18132.02,"close":18183.99,"volume":18.852786,"closeTime":1607597099999},{"openTime":1607597100000,"open":18171.59,"high":18201.11,"low":18117.21,"close":18137.98,"volume":34.568621,"closeTime":1607597999999},{"openTime":1607598000000,"open":18147.93,"high":18240.15,"low":18126.8,"close":18201.36,"volume":33.985582,"closeTime":1607598899999},{"openTime":1607598900000,"open":18199.98,"high":18205.11,"low":18124.06,"close":18132.48,"volume":8.184176,"closeTime":1607599799999},{"openTime":1607599800000,"open":18137.69,"high":18205.15,"low":18116.79,"close":18185.17,"volume":5.566475,"closeTime":1607600699999},{"openTime":1607600700000,"open":18186.43,"high":18228.53,"low":18185.18,"close":18200,"volume":4.512132,"closeTime":1607601599999},{"openTime":1607601600000,"open":18186.72,"high":18274.87,"low":18171.96,"close":18258.03,"volume":12.436448,"closeTime":1607602499999},{"openTime":1607602500000,"open":18259.21,"high":18283.45,"low":18222.64,"close":18245.68,"volume":3.262659,"closeTime":1607603399999},{"openTime":1607603400000,"open":18246.29,"high":18261.06,"low":18200.46,"close":18200.46,"volume":4.054514,"closeTime":1607604299999},{"openTime":1607604300000,"open":18208.74,"high":18217.17,"low":18186.6,"close":18211.28,"volume":7.304027,"closeTime":1607605199999},{"openTime":1607605200000,"open":18205.11,"high":18205.11,"low":18079.9,"close":18118.46,"volume":21.015532,"closeTime":1607606099999},{"openTime":1607606100000,"open":18131.42,"high":18174.24,"low":18115.79,"close":18115.79,"volume":14.035984,"closeTime":1607606999999},{"openTime":1607607000000,"open":18115.06,"high":18160.39,"low":18052,"close":18064.41,"volume":20.186886,"closeTime":1607607899999},{"openTime":1607607900000,"open":18064.41,"high":18238.48,"low":18032.88,"close":18212.57,"volume":27.239952,"closeTime":1607608799999},{"openTime":1607608800000,"open":18225.37,"high":18243.18,"low":18085,"close":18101.23,"volume":22.094779,"closeTime":1607609699999},{"openTime":1607609700000,"open":18114.02,"high":18124.08,"low":18052.24,"close":18056.85,"volume":16.106181,"closeTime":1607610599999},{"openTime":1607610600000,"open":18063.35,"high":18113.61,"low":18035,"close":18065.48,"volume":15.361139,"closeTime":1607611499999},{"openTime":1607611500000,"open":18093.02,"high":18105.48,"low":18030.66,"close":18066.34,"volume":12.992073,"closeTime":1607612399999},{"openTime":1607612400000,"open":18076,"high":18144.17,"low":17926.64,"close":17932.13,"volume":62.309086,"closeTime":1607613299999},{"openTime":1607613300000,"open":17924.71,"high":18045.62,"low":17905.27,"close":18012.71,"volume":48.855749,"closeTime":1607614199999},{"openTime":1607614200000,"open":18008.92,"high":18071.81,"low":17961.34,"close":18059.45,"volume":19.244558,"closeTime":1607615099999},{"openTime":1607615100000,"open":18053.55,"high":18138.9,"low":18032.27,"close":18129.63,"volume":13.444999,"closeTime":1607615999999},{"openTime":1607616000000,"open":18129.72,"high":18185.63,"low":18092.8,"close":18185.63,"volume":13.307502,"closeTime":1607616899999},{"openTime":1607616900000,"open":18173.17,"high":18191.56,"low":18136.14,"close":18152.7,"volume":9.69376,"closeTime":1607617799999},{"openTime":1607617800000,"open":18155.05,"high":18220.5,"low":18148.6,"close":18213.83,"volume":6.745524,"closeTime":1607618699999},{"openTime":1607618700000,"open":18204.11,"high":18207.28,"low":18161.97,"close":18177.26,"volume":14.074796,"closeTime":1607619599999},{"openTime":1607619600000,"open":18175.64,"high":18183.93,"low":18142.25,"close":18163.84,"volume":20.267996,"closeTime":1607620499999},{"openTime":1607620500000,"open":18167.08,"high":18172.2,"low":18066.49,"close":18095.03,"volume":28.693699,"closeTime":1607621399999},{"openTime":1607621400000,"open":18086.71,"high":18170.75,"low":18077.67,"close":18161.05,"volume":21.463147,"closeTime":1607622299999},{"openTime":1607622300000,"open":18160.87,"high":18215,"low":18157.31,"close":18208.26,"volume":28.55273,"closeTime":1607623199999},{"openTime":1607623200000,"open":18205.89,"high":18250,"low":18190.4,"close":18247.45,"volume":11.432961,"closeTime":1607624099999},{"openTime":1607624100000,"open":18255,"high":18266.03,"low":18233.03,"close":18254.43,"volume":19.752106,"closeTime":1607624999999},{"openTime":1607625000000,"open":18263.82,"high":18269.9,"low":18236.11,"close":18266.23,"volume":28.847514,"closeTime":1607625899999},{"openTime":1607625900000,"open":18265.68,"high":18311.24,"low":18259.53,"close":18274.6,"volume":21.947505,"closeTime":1607626799999},{"openTime":1607626800000,"open":18277.49,"high":18299.23,"low":18220,"close":18296.97,"volume":30.030107,"closeTime":1607627699999},{"openTime":1607627700000,"open":18294.57,"high":18313,"low":18278.74,"close":18284.79,"volume":13.591183,"closeTime":1607628599999},{"openTime":1607628600000,"open":18282.9,"high":18351.59,"low":18280.92,"close":18338.18,"volume":66.652563,"closeTime":1607629499999},{"openTime":1607629500000,"open":18338.18,"high":18399.09,"low":18315.92,"close":18397.81,"volume":29.767445,"closeTime":1607630399999},{"openTime":1607630400000,"open":18398.6,"high":18426.25,"low":18382.59,"close":18382.59,"volume":26.465267,"closeTime":1607631299999},{"openTime":1607631300000,"open":18383.71,"high":18429.59,"low":18367.55,"close":18409.3,"volume":18.194239,"closeTime":1607632199999},{"openTime":1607632200000,"open":18417.84,"high":18417.84,"low":18367.19,"close":18375,"volume":24.114829,"closeTime":1607633099999},{"openTime":1607633100000,"open":18377.63,"high":18395.4,"low":18349.6,"close":18368.39,"volume":31.859291,"closeTime":1607633999999},{"openTime":1607634000000,"open":18368.39,"high":18400,"low":18368,"close":18388.79,"volume":4.960033,"closeTime":1607634899999},{"openTime":1607634900000,"open":18400,"high":18400,"low":18368,"close":18368,"volume":14.317605,"closeTime":1607635799999},{"openTime":1607635800000,"open":18368.93,"high":18380,"low":18338.64,"close":18351.28,"volume":30.603444,"closeTime":1607636699999},{"openTime":1607636700000,"open":18350.66,"high":18375.22,"low":18306.37,"close":18349.35,"volume":35.480233,"closeTime":1607637599999},{"openTime":1607637600000,"open":18349.35,"high":18397.22,"low":18320,"close":18321.06,"volume":15.06377,"closeTime":1607638499999},{"openTime":1607638500000,"open":18315.87,"high":18349.53,"low":18311.88,"close":18337.63,"volume":3.796316,"closeTime":1607639399999},{"openTime":1607639400000,"open":18332.17,"high":18359.29,"low":18309.36,"close":18350.12,"volume":11.59817,"closeTime":1607640299999},{"openTime":1607640300000,"open":18350.13,"high":18350.13,"low":18299.15,"close":18327.31,"volume":5.223253,"closeTime":1607641199999},{"openTime":1607641200000,"open":18330.95,"high":18358.11,"low":18324.78,"close":18353.94,"volume":8.961076,"closeTime":1607642099999},{"openTime":1607642100000,"open":18349.51,"high":18382.66,"low":18335.28,"close":18336.89,"volume":9.781409,"closeTime":1607642999999},{"openTime":1607643000000,"open":18335.39,"high":18335.39,"low":18268.78,"close":18281.09,"volume":21.2856,"closeTime":1607643899999},{"openTime":1607643900000,"open":18281.09,"high":18301.86,"low":18200.01,"close":18247.45,"volume":30.493948,"closeTime":1607644799999},{"openTime":1607644800000,"open":18256.27,"high":18288.72,"low":18163.67,"close":18213.41,"volume":25.878357,"closeTime":1607645699999},{"openTime":1607645700000,"open":18213.91,"high":18213.91,"low":18084.01,"close":18110.18,"volume":19.216419,"closeTime":1607646599999},{"openTime":1607646600000,"open":18117.78,"high":18145.11,"low":18039.04,"close":18064.79,"volume":15.765399,"closeTime":1607647499999},{"openTime":1607647500000,"open":18070.62,"high":18078.16,"low":17950.37,"close":18017.8,"volume":16.734368,"closeTime":1607648399999},{"openTime":1607648400000,"open":18012.35,"high":18070.58,"low":17863.13,"close":18015,"volume":39.913381,"closeTime":1607649299999},{"openTime":1607649300000,"open":18009.08,"high":18036,"low":17902.02,"close":17911.63,"volume":17.551863,"closeTime":1607650199999},{"openTime":1607650200000,"open":17905.93,"high":17990.92,"low":17816.32,"close":17955.73,"volume":38.397074,"closeTime":1607651099999},{"openTime":1607651100000,"open":17952,"high":17952,"low":17798.93,"close":17895.84,"volume":42.347849,"closeTime":1607651999999},{"openTime":1607652000000,"open":17902.34,"high":17956.78,"low":17841.55,"close":17886.31,"volume":38.944744,"closeTime":1607652899999},{"openTime":1607652900000,"open":17875.16,"high":18035.28,"low":17875.13,"close":17988.94,"volume":32.648701,"closeTime":1607653799999},{"openTime":1607653800000,"open":17968.67,"high":17985.81,"low":17850.09,"close":17884.16,"volume":16.190995,"closeTime":1607654699999},{"openTime":1607654700000,"open":17884.16,"high":17909.3,"low":17800,"close":17800,"volume":37.136993,"closeTime":1607655599999},{"openTime":1607655600000,"open":17802.89,"high":17868.54,"low":17713.92,"close":17848.11,"volume":60.061875,"closeTime":1607656499999},{"openTime":1607656500000,"open":17858.4,"high":17934.29,"low":17842.66,"close":17931.8,"volume":56.394181,"closeTime":1607657399999},{"openTime":1607657400000,"open":17898.21,"high":17956.65,"low":17875.34,"close":17943.77,"volume":48.633059,"closeTime":1607658299999},{"openTime":1607658300000,"open":17943.57,"high":17991.16,"low":17915.85,"close":17984.36,"volume":32.403142,"closeTime":1607659199999},{"openTime":1607659200000,"open":17976.42,"high":18012.33,"low":17934.49,"close":18008.22,"volume":6.927766,"closeTime":1607660099999},{"openTime":1607660100000,"open":18007.89,"high":18040.09,"low":17949.22,"close":17969.24,"volume":9.035448,"closeTime":1607660999999},{"openTime":1607661000000,"open":17968.43,"high":17984.31,"low":17927.25,"close":17942.3,"volume":15.26944,"closeTime":1607661899999},{"openTime":1607661900000,"open":17946.11,"high":17989.49,"low":17946.11,"close":17960.67,"volume":7.940829,"closeTime":1607662799999},{"openTime":1607662800000,"open":17960.65,"high":18020.54,"low":17916.63,"close":17935.27,"volume":13.170829,"closeTime":1607663699999},{"openTime":1607663700000,"open":17927.46,"high":17943.11,"low":17878.66,"close":17905.88,"volume":9.604732,"closeTime":1607664599999},{"openTime":1607664600000,"open":17907.86,"high":17943.96,"low":17849.72,"close":17871.07,"volume":8.84464,"closeTime":1607665499999},{"openTime":1607665500000,"open":17874.01,"high":17921.44,"low":17830.87,"close":17896.85,"volume":7.989828,"closeTime":1607666399999},{"openTime":1607666400000,"open":17898.71,"high":17941.71,"low":17898.71,"close":17909.81,"volume":5.774078,"closeTime":1607667299999},{"openTime":1607667300000,"open":17908.6,"high":17908.61,"low":17832.98,"close":17846.79,"volume":9.095108,"closeTime":1607668199999},{"openTime":1607668200000,"open":17833.53,"high":17939.22,"low":17814.13,"close":17930.32,"volume":8.31991,"closeTime":1607669099999},{"openTime":1607669100000,"open":17931.21,"high":17970.17,"low":17913.24,"close":17913.24,"volume":5.405705,"closeTime":1607669999999},{"openTime":1607670000000,"open":17931.71,"high":17939.28,"low":17839.88,"close":17855.82,"volume":8.013644,"closeTime":1607670899999},{"openTime":1607670900000,"open":17855.82,"high":17871.75,"low":17767.57,"close":17781.69,"volume":26.141332,"closeTime":1607671799999},{"openTime":1607671800000,"open":17785.03,"high":17804.26,"low":17706.18,"close":17723.08,"volume":25.573717,"closeTime":1607672699999},{"openTime":1607672700000,"open":17727.06,"high":17838.9,"low":17692.12,"close":17817.48,"volume":38.049433,"closeTime":1607673599999},{"openTime":1607673600000,"open":17806.15,"high":17908,"low":17805.6,"close":17906.12,"volume":21.549985,"closeTime":1607674499999},{"openTime":1607674500000,"open":17887.4,"high":17988.56,"low":17865.21,"close":17941.23,"volume":21.565894,"closeTime":1607675399999},{"openTime":1607675400000,"open":17938.72,"high":17946.81,"low":17844.1,"close":17845.38,"volume":31.848112,"closeTime":1607676299999},{"openTime":1607676300000,"open":17856.29,"high":17885.05,"low":17818.5,"close":17885.05,"volume":7.085059,"closeTime":1607677199999},{"openTime":1607677200000,"open":17889.77,"high":17889.77,"low":17777.8,"close":17788.79,"volume":16.327776,"closeTime":1607678099999},{"openTime":1607678100000,"open":17779.49,"high":17832.84,"low":17779.49,"close":17825.12,"volume":4.986079,"closeTime":1607678999999},{"openTime":1607679000000,"open":17825.12,"high":17866.16,"low":17759.49,"close":17769.79,"volume":7.398739,"closeTime":1607679899999},{"openTime":1607679900000,"open":17779.59,"high":17816.23,"low":17720.81,"close":17792.44,"volume":20.637834,"closeTime":1607680799999},{"openTime":1607680800000,"open":17790.64,"high":17829.25,"low":17702.02,"close":17727.11,"volume":24.790762,"closeTime":1607681699999},{"openTime":1607681700000,"open":17735.48,"high":17808.75,"low":17572.78,"close":17797.58,"volume":83.94415,"closeTime":1607682599999},{"openTime":1607682600000,"open":17794.87,"high":17858.4,"low":17755.46,"close":17773.47,"volume":9.783951,"closeTime":1607683499999},{"openTime":1607683500000,"open":17764.29,"high":17778.58,"low":17711.5,"close":17746,"volume":5.105182,"closeTime":1607684399999},{"openTime":1607684400000,"open":17733.98,"high":17733.99,"low":17637.47,"close":17654.13,"volume":13.635726,"closeTime":1607685299999},{"openTime":1607685300000,"open":17644.79,"high":17738.29,"low":17628.1,"close":17653.22,"volume":7.182195,"closeTime":1607686199999},{"openTime":1607686200000,"open":17642.58,"high":17675.69,"low":17586.83,"close":17637.3,"volume":11.312998,"closeTime":1607687099999},{"openTime":1607687100000,"open":17626.41,"high":17671.81,"low":17607.89,"close":17633.62,"volume":17.940287,"closeTime":1607687999999},{"openTime":1607688000000,"open":17630.25,"high":17740.13,"low":17607.62,"close":17664.55,"volume":15.252721,"closeTime":1607688899999},{"openTime":1607688900000,"open":17666.01,"high":17790.72,"low":17659.89,"close":17790.72,"volume":18.970169,"closeTime":1607689799999},{"openTime":1607689800000,"open":17790.94,"high":17868.51,"low":17776.67,"close":17855.71,"volume":19.342904,"closeTime":1607690699999},{"openTime":1607690700000,"open":17855.75,"high":17901.34,"low":17836.59,"close":17861.61,"volume":10.282028,"closeTime":1607691599999},{"openTime":1607691600000,"open":17837.05,"high":17929.9,"low":17824.23,"close":17879.12,"volume":13.030962,"closeTime":1607692499999},{"openTime":1607692500000,"open":17876.01,"high":17916.57,"low":17851.11,"close":17855.71,"volume":5.864901,"closeTime":1607693399999},{"openTime":1607693400000,"open":17854.33,"high":17907.75,"low":17833.18,"close":17877.31,"volume":10.190233,"closeTime":1607694299999},{"openTime":1607694300000,"open":17875.9,"high":17981.17,"low":17875.9,"close":17970.71,"volume":21.988153,"closeTime":1607695199999},{"openTime":1607695200000,"open":17975.23,"high":18031.1,"low":17948.39,"close":17987.61,"volume":32.95953,"closeTime":1607696099999},{"openTime":1607696100000,"open":17987.62,"high":17999.88,"low":17945.67,"close":17968.88,"volume":21.532517,"closeTime":1607696999999},{"openTime":1607697000000,"open":17981.35,"high":18001.34,"low":17898.63,"close":17935.7,"volume":22.463613,"closeTime":1607697899999},{"openTime":1607697900000,"open":17940.95,"high":18066.59,"low":17930.75,"close":18060.8,"volume":21.275794,"closeTime":1607698799999},{"openTime":1607698800000,"open":18066.59,"high":18093.97,"low":18033.21,"close":18046.87,"volume":36.223175,"closeTime":1607699699999},{"openTime":1607699700000,"open":18046.87,"high":18089.6,"low":18035.73,"close":18054.54,"volume":16.624335,"closeTime":1607700599999},{"openTime":1607700600000,"open":18047.69,"high":18070.83,"low":18020.23,"close":18036.34,"volume":32.484856,"closeTime":1607701499999},{"openTime":1607701500000,"open":18041.57,"high":18135.47,"low":18041.25,"close":18103.31,"volume":33.312205,"closeTime":1607702399999},{"openTime":1607702400000,"open":18115.29,"high":18115.29,"low":18035,"close":18042.9,"volume":20.183604,"closeTime":1607703299999},{"openTime":1607703300000,"open":18042.73,"high":18051.03,"low":17988.1,"close":17992.41,"volume":5.54456,"closeTime":1607704199999},{"openTime":1607704200000,"open":18001.93,"high":18020.72,"low":17947.35,"close":17977.79,"volume":9.515436,"closeTime":1607705099999},{"openTime":1607705100000,"open":17975,"high":17998.96,"low":17966.02,"close":17971.35,"volume":11.210523,"closeTime":1607705999999},{"openTime":1607706000000,"open":17982.23,"high":18005.9,"low":17919.34,"close":17933.64,"volume":8.237534,"closeTime":1607706899999},{"openTime":1607706900000,"open":17932.42,"high":17946.84,"low":17881.83,"close":17930.26,"volume":20.541329,"closeTime":1607707799999},{"openTime":1607707800000,"open":17919.9,"high":17967.33,"low":17870,"close":17945.57,"volume":15.205997,"closeTime":1607708699999},{"openTime":1607708700000,"open":17929.8,"high":18006.9,"low":17917.21,"close":17990.5,"volume":20.157536,"closeTime":1607709599999},{"openTime":1607709600000,"open":18000.97,"high":18040.4,"low":17954.27,"close":17956.94,"volume":17.492311,"closeTime":1607710499999},{"openTime":1607710500000,"open":17955.99,"high":17971.98,"low":17934.24,"close":17971.98,"volume":3.035101,"closeTime":1607711399999},{"openTime":1607711400000,"open":17974.81,"high":17981.31,"low":17961.69,"close":17981.31,"volume":0.699284,"closeTime":1607712299999},{"openTime":1607712300000,"open":17976.76,"high":18043.6,"low":17968.14,"close":18038.48,"volume":12.363649,"closeTime":1607713199999},{"openTime":1607713200000,"open":18038.48,"high":18077.54,"low":18023.42,"close":18074.3,"volume":15.35783,"closeTime":1607714099999},{"openTime":1607714100000,"open":18076.65,"high":18087.86,"low":18039.77,"close":18059.92,"volume":39.033959,"closeTime":1607714999999},{"openTime":1607715000000,"open":18059.86,"high":18069.93,"low":18021.53,"close":18035.82,"volume":6.785607,"closeTime":1607715899999},{"openTime":1607715900000,"open":18027.97,"high":18039.01,"low":17960.32,"close":17972.12,"volume":8.253301,"closeTime":1607716799999},{"openTime":1607716800000,"open":17975.06,"high":18056.91,"low":17922.59,"close":17940.65,"volume":22.629722,"closeTime":1607717699999},{"openTime":1607717700000,"open":17940.46,"high":17963.38,"low":17924.68,"close":17952.29,"volume":5.874376,"closeTime":1607718599999},{"openTime":1607718600000,"open":17956.35,"high":17995.55,"low":17956.35,"close":17979.56,"volume":6.710515,"closeTime":1607719499999},{"openTime":1607719500000,"open":17974.03,"high":17989.31,"low":17949.64,"close":17979.06,"volume":8.634204,"closeTime":1607720399999},{"openTime":1607720400000,"open":17989.02,"high":18030.79,"low":17989.02,"close":18000.56,"volume":8.138199,"closeTime":1607721299999},{"openTime":1607721300000,"open":18000.55,"high":18001.68,"low":17951.19,"close":17958.89,"volume":13.129755,"closeTime":1607722199999},{"openTime":1607722200000,"open":17968.97,"high":18063.25,"low":17968.97,"close":18050.41,"volume":22.005915,"closeTime":1607723099999},{"openTime":1607723100000,"open":18057.73,"high":18121.3,"low":18050.96,"close":18094.7,"volume":21.871403,"closeTime":1607723999999},{"openTime":1607724000000,"open":18100,"high":18178.75,"low":18099.08,"close":18155,"volume":34.275703,"closeTime":1607724899999},{"openTime":1607724900000,"open":18160.37,"high":18179.17,"low":18125.38,"close":18129.63,"volume":24.606378,"closeTime":1607725799999},{"openTime":1607725800000,"open":18131.43,"high":18157.67,"low":18091.25,"close":18134.31,"volume":13.567642,"closeTime":1607726699999},{"openTime":1607726700000,"open":18134.31,"high":18134.31,"low":18065.05,"close":18131.07,"volume":21.685049,"closeTime":1607727599999},{"openTime":1607727600000,"open":18127.69,"high":18149.83,"low":18083.85,"close":18089.14,"volume":14.013374,"closeTime":1607728499999},{"openTime":1607728500000,"open":18083.11,"high":18089.47,"low":18037.6,"close":18071.49,"volume":10.074391,"closeTime":1607729399999},{"openTime":1607729400000,"open":18065.3,"high":18071.68,"low":18028.86,"close":18054.97,"volume":4.013844,"closeTime":1607730299999},{"openTime":1607730300000,"open":18064.49,"high":18090.87,"low":18009.03,"close":18035.54,"volume":17.752579,"closeTime":1607731199999},{"openTime":1607731200000,"open":18037.61,"high":18169.71,"low":18015.69,"close":18152.93,"volume":33.495199,"closeTime":1607732099999},{"openTime":1607732100000,"open":18151.69,"high":18289,"low":18151.69,"close":18284.99,"volume":25.351501,"closeTime":1607732999999},{"openTime":1607733000000,"open":18285,"high":18296.82,"low":18262.67,"close":18276.83,"volume":17.727517,"closeTime":1607733899999},{"openTime":1607733900000,"open":18271.89,"high":18369,"low":18218.29,"close":18347.75,"volume":21.937354,"closeTime":1607734799999},{"openTime":1607734800000,"open":18361.73,"high":18383.09,"low":18307.81,"close":18308.59,"volume":25.48937,"closeTime":1607735699999},{"openTime":1607735700000,"open":18311.44,"high":18326.22,"low":18275.67,"close":18311.54,"volume":10.018852,"closeTime":1607736599999},{"openTime":1607736600000,"open":18304.91,"high":18325.79,"low":18286.47,"close":18320.43,"volume":12.683414,"closeTime":1607737499999},{"openTime":1607737500000,"open":18321.65,"high":18330.14,"low":18289.27,"close":18294.8,"volume":14.471818,"closeTime":1607738399999},{"openTime":1607738400000,"open":18285.53,"high":18344.01,"low":18285.53,"close":18310.37,"volume":18.128776,"closeTime":1607739299999},{"openTime":1607739300000,"open":18305.82,"high":18325.47,"low":18298.47,"close":18319.47,"volume":6.857195,"closeTime":1607740199999},{"openTime":1607740200000,"open":18319.47,"high":18358.71,"low":18310,"close":18329.36,"volume":16.795334,"closeTime":1607741099999},{"openTime":1607741100000,"open":18319.63,"high":18342.3,"low":18305.46,"close":18321.28,"volume":9.201317,"closeTime":1607741999999},{"openTime":1607742000000,"open":18321.42,"high":18321.42,"low":18282.62,"close":18285.3,"volume":18.231845,"closeTime":1607742899999},{"openTime":1607742900000,"open":18292.79,"high":18308.52,"low":18289.3,"close":18293.27,"volume":5.539516,"closeTime":1607743799999},{"openTime":1607743800000,"open":18295.01,"high":18342.49,"low":18283.4,"close":18335.97,"volume":4.589699,"closeTime":1607744699999},{"openTime":1607744700000,"open":18340.17,"high":18341.36,"low":18274.87,"close":18285.61,"volume":10.094492,"closeTime":1607745599999},{"openTime":1607745600000,"open":18291.19,"high":18314.38,"low":18267.96,"close":18268.47,"volume":6.517652,"closeTime":1607746499999},{"openTime":1607746500000,"open":18278.11,"high":18293.04,"low":18272.33,"close":18292.67,"volume":3.929916,"closeTime":1607747399999},{"openTime":1607747400000,"open":18296.99,"high":18334.56,"low":18290,"close":18331.99,"volume":10.889163,"closeTime":1607748299999},{"openTime":1607748300000,"open":18331.99,"high":18395.8,"low":18331.99,"close":18386.78,"volume":9.056207,"closeTime":1607749199999},{"openTime":1607749200000,"open":18376.02,"high":18400,"low":18355.77,"close":18361.61,"volume":20.449067,"closeTime":1607750099999},{"openTime":1607750100000,"open":18357.66,"high":18368.56,"low":18343.65,"close":18352.02,"volume":4.065831,"closeTime":1607750999999},{"openTime":1607751000000,"open":18352.48,"high":18363.58,"low":18320.69,"close":18323.48,"volume":7.146632,"closeTime":1607751899999},{"openTime":1607751900000,"open":18327.08,"high":18343,"low":18320.02,"close":18328.5,"volume":8.732,"closeTime":1607752799999},{"openTime":1607752800000,"open":18320.73,"high":18348.12,"low":18320.73,"close":18341.1,"volume":6.461809,"closeTime":1607753699999},{"openTime":1607753700000,"open":18339.65,"high":18368.13,"low":18324.55,"close":18324.55,"volume":4.866234,"closeTime":1607754599999},{"openTime":1607754600000,"open":18314.75,"high":18320.16,"low":18288.2,"close":18300.48,"volume":7.049009,"closeTime":1607755499999},{"openTime":1607755500000,"open":18301.85,"high":18321.69,"low":18291.69,"close":18318.71,"volume":9.861247,"closeTime":1607756399999},{"openTime":1607756400000,"open":18318.71,"high":18356.64,"low":18316.2,"close":18356.51,"volume":19.504527,"closeTime":1607757299999},{"openTime":1607757300000,"open":18351.28,"high":18357.43,"low":18317.46,"close":18318,"volume":15.538648,"closeTime":1607758199999},{"openTime":1607758200000,"open":18318,"high":18325.95,"low":18305.99,"close":18320.07,"volume":6.722292,"closeTime":1607759099999},{"openTime":1607759100000,"open":18326.34,"high":18409.02,"low":18323.8,"close":18390.79,"volume":11.875205,"closeTime":1607759999999},{"openTime":1607760000000,"open":18386.49,"high":18456.84,"low":18386.49,"close":18403,"volume":17.918051,"closeTime":1607760899999},{"openTime":1607760900000,"open":18409.55,"high":18409.55,"low":18358.25,"close":18375.27,"volume":8.277668,"closeTime":1607761799999},{"openTime":1607761800000,"open":18369.22,"high":18369.22,"low":18333.53,"close":18348.19,"volume":4.385758,"closeTime":1607762699999},{"openTime":1607762700000,"open":18346.18,"high":18396.82,"low":18336.65,"close":18380.32,"volume":6.080295,"closeTime":1607763599999},{"openTime":1607763600000,"open":18379,"high":18432.98,"low":18351.95,"close":18432.98,"volume":13.077354,"closeTime":1607764499999},{"openTime":1607764500000,"open":18436.46,"high":18481,"low":18411.65,"close":18476.03,"volume":8.419864,"closeTime":1607765399999},{"openTime":1607765400000,"open":18473.88,"high":18473.89,"low":18433.81,"close":18433.81,"volume":3.537812,"closeTime":1607766299999},{"openTime":1607766300000,"open":18433.79,"high":18439.82,"low":18403,"close":18432.06,"volume":4.687335,"closeTime":1607767199999},{"openTime":1607767200000,"open":18439.22,"high":18463.56,"low":18396.54,"close":18396.54,"volume":4.533957,"closeTime":1607768099999},{"openTime":1607768100000,"open":18394.92,"high":18404.32,"low":18370.77,"close":18381.88,"volume":8.033813,"closeTime":1607768999999},{"openTime":1607769000000,"open":18386.39,"high":18439.03,"low":18385.21,"close":18435.03,"volume":7.722489,"closeTime":1607769899999},{"openTime":1607769900000,"open":18427.78,"high":18436.1,"low":18376.97,"close":18385.51,"volume":8.942947,"closeTime":1607770799999},{"openTime":1607770800000,"open":18379.37,"high":18458.03,"low":18370.06,"close":18458.03,"volume":3.756249,"closeTime":1607771699999},{"openTime":1607771700000,"open":18448,"high":18450.49,"low":18428.6,"close":18441.67,"volume":4.669911,"closeTime":1607772599999},{"openTime":1607772600000,"open":18437.95,"high":18482,"low":18437.65,"close":18458.89,"volume":15.820585,"closeTime":1607773499999},{"openTime":1607773500000,"open":18467.91,"high":18520.71,"low":18455.57,"close":18513.28,"volume":8.441523,"closeTime":1607774399999},{"openTime":1607774400000,"open":18521.27,"high":18522.97,"low":18467.36,"close":18468.51,"volume":10.54105,"closeTime":1607775299999},{"openTime":1607775300000,"open":18468.2,"high":18492.21,"low":18468.19,"close":18479.18,"volume":5.055663,"closeTime":1607776199999},{"openTime":1607776200000,"open":18478.05,"high":18484,"low":18430.47,"close":18448.76,"volume":6.810004,"closeTime":1607777099999},{"openTime":1607777100000,"open":18446.15,"high":18454,"low":18433.49,"close":18447,"volume":1.849452,"closeTime":1607777999999},{"openTime":1607778000000,"open":18445.12,"high":18450,"low":18401.38,"close":18411.16,"volume":3.49544,"closeTime":1607778899999},{"openTime":1607778900000,"open":18408.94,"high":18441.58,"low":18390.74,"close":18435.91,"volume":3.945317,"closeTime":1607779799999},{"openTime":1607779800000,"open":18437.67,"high":18437.67,"low":18405.21,"close":18426.5,"volume":2.759354,"closeTime":1607780699999},{"openTime":1607780700000,"open":18436.51,"high":18436.51,"low":18400.87,"close":18400.87,"volume":2.65296,"closeTime":1607781599999},{"openTime":1607781600000,"open":18406,"high":18435.32,"low":18395.34,"close":18418,"volume":4.093116,"closeTime":1607782499999},{"openTime":1607782500000,"open":18416.02,"high":18479.3,"low":18416.02,"close":18461.84,"volume":3.24495,"closeTime":1607783399999},{"openTime":1607783400000,"open":18456,"high":18462.57,"low":18349.26,"close":18360.18,"volume":6.351019,"closeTime":1607784299999},{"openTime":1607784300000,"open":18360,"high":18384.48,"low":18322.67,"close":18373.21,"volume":12.765521,"closeTime":1607785199999},{"openTime":1607785200000,"open":18362.28,"high":18362.28,"low":18319.26,"close":18351.67,"volume":17.782117,"closeTime":1607786099999},{"openTime":1607786100000,"open":18360.46,"high":18408.07,"low":18359.64,"close":18394.04,"volume":7.798224,"closeTime":1607786999999},{"openTime":1607787000000,"open":18381.17,"high":18438.47,"low":18371.81,"close":18430.82,"volume":10.660849,"closeTime":1607787899999},{"openTime":1607787900000,"open":18428,"high":18428,"low":18390.26,"close":18402.61,"volume":6.347781,"closeTime":1607788799999},{"openTime":1607788800000,"open":18409.71,"high":18433.97,"low":18377.05,"close":18387.45,"volume":8.941298,"closeTime":1607789699999},{"openTime":1607789700000,"open":18382.61,"high":18435.9,"low":18368.38,"close":18435.9,"volume":6.770968,"closeTime":1607790599999},{"openTime":1607790600000,"open":18432.04,"high":18450,"low":18432.04,"close":18435.63,"volume":4.921838,"closeTime":1607791499999},{"openTime":1607791500000,"open":18435.63,"high":18435.63,"low":18382.46,"close":18402.57,"volume":6.960269,"closeTime":1607792399999},{"openTime":1607792400000,"open":18402.57,"high":18427,"low":18396.59,"close":18396.59,"volume":1.405704,"closeTime":1607793299999},{"openTime":1607793300000,"open":18391.68,"high":18398.89,"low":18383.59,"close":18398.89,"volume":4.557724,"closeTime":1607794199999},{"openTime":1607794200000,"open":18404.37,"high":18436.68,"low":18382.31,"close":18436.67,"volume":5.539481,"closeTime":1607795099999},{"openTime":1607795100000,"open":18436.58,"high":18513.57,"low":18425.95,"close":18487.9,"volume":15.921842,"closeTime":1607795999999},{"openTime":1607796000000,"open":18498.83,"high":18599,"low":18498.83,"close":18583,"volume":9.60793,"closeTime":1607796899999},{"openTime":1607796900000,"open":18579.69,"high":18740,"low":18578.49,"close":18697.4,"volume":40.206447,"closeTime":1607797799999},{"openTime":1607797800000,"open":18705.26,"high":18739.75,"low":18672.44,"close":18690.35,"volume":28.395159,"closeTime":1607798699999},{"openTime":1607798700000,"open":18694.04,"high":18729.92,"low":18682.3,"close":18694.34,"volume":33.806797,"closeTime":1607799599999},{"openTime":1607799600000,"open":18698.24,"high":18783.71,"low":18698.24,"close":18770.85,"volume":33.996489,"closeTime":1607800499999},{"openTime":1607800500000,"open":18768.4,"high":18849,"low":18764.28,"close":18825,"volume":18.570512,"closeTime":1607801399999},{"openTime":1607801400000,"open":18818.4,"high":18818.4,"low":18751.04,"close":18764.23,"volume":18.20575,"closeTime":1607802299999},{"openTime":1607802300000,"open":18767.95,"high":18811.02,"low":18719.89,"close":18808.7,"volume":16.534015,"closeTime":1607803199999},{"openTime":1607803200000,"open":18808.71,"high":18832.43,"low":18772.21,"close":18779.28,"volume":13.917036,"closeTime":1607804099999},{"openTime":1607804100000,"open":18779.28,"high":18800,"low":18765,"close":18797.41,"volume":23.54579,"closeTime":1607804999999},{"openTime":1607805000000,"open":18797.47,"high":18849,"low":18771.76,"close":18773.48,"volume":14.103482,"closeTime":1607805899999},{"openTime":1607805900000,"open":18772.32,"high":18775.82,"low":18749.94,"close":18774.8,"volume":7.814061,"closeTime":1607806799999},{"openTime":1607806800000,"open":18775.53,"high":18829.28,"low":18750,"close":18810.46,"volume":12.600333,"closeTime":1607807699999},{"openTime":1607807700000,"open":18801.35,"high":18815.07,"low":18743.55,"close":18784.32,"volume":12.529304,"closeTime":1607808599999},{"openTime":1607808600000,"open":18780.73,"high":18838.85,"low":18737.27,"close":18768.87,"volume":21.650649,"closeTime":1607809499999},{"openTime":1607809500000,"open":18778.93,"high":18797.17,"low":18753.36,"close":18797.17,"volume":4.035997,"closeTime":1607810399999},{"openTime":1607810400000,"open":18797.17,"high":18826.8,"low":18763.75,"close":18780.81,"volume":7.152312,"closeTime":1607811299999},{"openTime":1607811300000,"open":18786.43,"high":18820.13,"low":18779.33,"close":18808.32,"volume":3.242037,"closeTime":1607812199999},{"openTime":1607812200000,"open":18802.37,"high":18950.67,"low":18792.2,"close":18900.47,"volume":16.448587,"closeTime":1607813099999},{"openTime":1607813100000,"open":18908.2,"high":18909.1,"low":18859.17,"close":18884.44,"volume":5.150857,"closeTime":1607813999999},{"openTime":1607814000000,"open":18883.26,"high":18884.44,"low":18782.89,"close":18799.26,"volume":13.897384,"closeTime":1607814899999},{"openTime":1607814900000,"open":18801.12,"high":18838.16,"low":18801.12,"close":18812.72,"volume":14.000243,"closeTime":1607815799999},{"openTime":1607815800000,"open":18817.21,"high":18839,"low":18799.27,"close":18800,"volume":11.782913,"closeTime":1607816699999},{"openTime":1607816700000,"open":18809.28,"high":18819.51,"low":18787.76,"close":18807.21,"volume":11.655649,"closeTime":1607817599999},{"openTime":1607817600000,"open":18816.36,"high":18877.07,"low":18807.36,"close":18833.82,"volume":38.556371,"closeTime":1607818499999},{"openTime":1607818500000,"open":18826.94,"high":18862.85,"low":18788.63,"close":18788.63,"volume":18.955064,"closeTime":1607819399999},{"openTime":1607819400000,"open":18787.35,"high":18805.79,"low":18716.93,"close":18757.35,"volume":13.933776,"closeTime":1607820299999},{"openTime":1607820300000,"open":18753,"high":18776.16,"low":18750.49,"close":18764.55,"volume":9.973918,"closeTime":1607821199999},{"openTime":1607821200000,"open":18759.84,"high":18802.26,"low":18723.76,"close":18759.37,"volume":6.981046,"closeTime":1607822099999},{"openTime":1607822100000,"open":18761.4,"high":18787.52,"low":18747.69,"close":18787.52,"volume":2.133786,"closeTime":1607822999999},{"openTime":1607823000000,"open":18787.25,"high":18791.88,"low":18769.59,"close":18791.14,"volume":6.621953,"closeTime":1607823899999},{"openTime":1607823900000,"open":18794.19,"high":18815.45,"low":18787.67,"close":18801.39,"volume":17.602412,"closeTime":1607824799999},{"openTime":1607824800000,"open":18796.47,"high":18804.6,"low":18767.51,"close":18767.51,"volume":6.749284,"closeTime":1607825699999},{"openTime":1607825700000,"open":18764.51,"high":18824.45,"low":18764.51,"close":18814.57,"volume":7.463769,"closeTime":1607826599999},{"openTime":1607826600000,"open":18820.96,"high":18836.04,"low":18762.53,"close":18770.22,"volume":10.469277,"closeTime":1607827499999},{"openTime":1607827500000,"open":18774.24,"high":18834.68,"low":18763.98,"close":18834.68,"volume":5.503456,"closeTime":1607828399999},{"openTime":1607828400000,"open":18823.55,"high":18838.07,"low":18810.9,"close":18810.9,"volume":6.660763,"closeTime":1607829299999},{"openTime":1607829300000,"open":18817.28,"high":18823.47,"low":18783.01,"close":18798.13,"volume":5.439878,"closeTime":1607830199999},{"openTime":1607830200000,"open":18794.04,"high":18794.04,"low":18771.93,"close":18780.54,"volume":2.289423,"closeTime":1607831099999},{"openTime":1607831100000,"open":18774.73,"high":18799.39,"low":18774.73,"close":18792.98,"volume":3.541329,"closeTime":1607831999999},{"openTime":1607832000000,"open":18796,"high":18824.98,"low":18781.95,"close":18781.95,"volume":7.144707,"closeTime":1607832899999},{"openTime":1607832900000,"open":18781.99,"high":18840.79,"low":18779.61,"close":18830.37,"volume":12.177399,"closeTime":1607833799999},{"openTime":1607833800000,"open":18827.46,"high":18884.46,"low":18811.95,"close":18882.84,"volume":15.581347,"closeTime":1607834699999},{"openTime":1607834700000,"open":18881.65,"high":18881.65,"low":18851.52,"close":18859,"volume":7.488409,"closeTime":1607835599999},{"openTime":1607835600000,"open":18856.44,"high":18880.59,"low":18845.92,"close":18880.59,"volume":12.602458,"closeTime":1607836499999},{"openTime":1607836500000,"open":18878.1,"high":18925.89,"low":18868.8,"close":18917.71,"volume":15.15912,"closeTime":1607837399999},{"openTime":1607837400000,"open":18922.28,"high":18942.97,"low":18882.7,"close":18886.18,"volume":10.103901,"closeTime":1607838299999},{"openTime":1607838300000,"open":18886.18,"high":18892.14,"low":18856.92,"close":18856.92,"volume":27.11945,"closeTime":1607839199999},{"openTime":1607839200000,"open":18860.6,"high":18918.4,"low":18858.71,"close":18914.24,"volume":11.423752,"closeTime":1607840099999},{"openTime":1607840100000,"open":18919.22,"high":18938.19,"low":18904.42,"close":18936.47,"volume":4.915787,"closeTime":1607840999999},{"openTime":1607841000000,"open":18936.47,"high":18936.47,"low":18893.34,"close":18906.28,"volume":10.98569,"closeTime":1607841899999},{"openTime":1607841900000,"open":18903.58,"high":19006.56,"low":18885.18,"close":18983.66,"volume":27.429065,"closeTime":1607842799999},{"openTime":1607842800000,"open":18991.35,"high":19110,"low":18991.35,"close":19072.88,"volume":81.933664,"closeTime":1607843699999},{"openTime":1607843700000,"open":19096.99,"high":19152.3,"low":19082.63,"close":19096.69,"volume":39.10006,"closeTime":1607844599999},{"openTime":1607844600000,"open":19105.37,"high":19188,"low":19087.85,"close":19179.35,"volume":29.246583,"closeTime":1607845499999},{"openTime":1607845500000,"open":19179.35,"high":19300,"low":19169.24,"close":19251.53,"volume":77.707064,"closeTime":1607846399999},{"openTime":1607846400000,"open":19260.08,"high":19308.02,"low":19209.34,"close":19239.89,"volume":31.308732,"closeTime":1607847299999},{"openTime":1607847300000,"open":19245.83,"high":19273.01,"low":19186.28,"close":19200.7,"volume":4.064679,"closeTime":1607848199999},{"openTime":1607848200000,"open":19216.5,"high":19237.67,"low":19181.79,"close":19206.78,"volume":9.783695,"closeTime":1607849099999},{"openTime":1607849100000,"open":19208.65,"high":19264.01,"low":19207.11,"close":19242.9,"volume":6.359934,"closeTime":1607849999999},{"openTime":1607850000000,"open":19248.04,"high":19253.74,"low":19193.81,"close":19201.3,"volume":9.009451,"closeTime":1607850899999},{"openTime":1607850900000,"open":19196.76,"high":19211.6,"low":19188.38,"close":19210.35,"volume":4.899538,"closeTime":1607851799999},{"openTime":1607851800000,"open":19210.35,"high":19236.46,"low":19205.18,"close":19221.78,"volume":3.068574,"closeTime":1607852699999},{"openTime":1607852700000,"open":19222.91,"high":19302.01,"low":19220.46,"close":19268.57,"volume":13.881314,"closeTime":1607853599999},{"openTime":1607853600000,"open":19286.25,"high":19378.65,"low":19280,"close":19293.14,"volume":19.316464,"closeTime":1607854499999},{"openTime":1607854500000,"open":19285.43,"high":19301.95,"low":19251.42,"close":19296.26,"volume":8.898092,"closeTime":1607855399999},{"openTime":1607855400000,"open":19303.09,"high":19352.76,"low":19287.47,"close":19291.09,"volume":14.506144,"closeTime":1607856299999},{"openTime":1607856300000,"open":19289.18,"high":19314.99,"low":19257.97,"close":19282.65,"volume":6.619105,"closeTime":1607857199999},{"openTime":1607857200000,"open":19287.34,"high":19290.37,"low":19217.69,"close":19217.69,"volume":8.719602,"closeTime":1607858099999},{"openTime":1607858100000,"open":19227.89,"high":19278.47,"low":19227.89,"close":19269.93,"volume":6.973522,"closeTime":1607858999999},{"openTime":1607859000000,"open":19265.14,"high":19350,"low":19263.87,"close":19332.05,"volume":6.653528,"closeTime":1607859899999},{"openTime":1607859900000,"open":19308.75,"high":19323.47,"low":19264.43,"close":19318.6,"volume":7.729857,"closeTime":1607860799999},{"openTime":1607860800000,"open":19319.87,"high":19376.27,"low":19298.09,"close":19298.09,"volume":24.078417,"closeTime":1607861699999},{"openTime":1607861700000,"open":19304.19,"high":19338.91,"low":19276.54,"close":19338.91,"volume":16.703032,"closeTime":1607862599999},{"openTime":1607862600000,"open":19334.23,"high":19418.31,"low":19324.54,"close":19355.31,"volume":30.110501,"closeTime":1607863499999},{"openTime":1607863500000,"open":19362.75,"high":19396.03,"low":19326.51,"close":19345.16,"volume":12.765267,"closeTime":1607864399999},{"openTime":1607864400000,"open":19356.98,"high":19407.2,"low":19356.98,"close":19380.25,"volume":26.018273,"closeTime":1607865299999},{"openTime":1607865300000,"open":19380.18,"high":19422.16,"low":19346.65,"close":19355.68,"volume":32.104043,"closeTime":1607866199999},{"openTime":1607866200000,"open":19356.73,"high":19361.44,"low":19307.37,"close":19345.23,"volume":15.33047,"closeTime":1607867099999},{"openTime":1607867100000,"open":19341.23,"high":19341.23,"low":19300,"close":19332.79,"volume":12.249793,"closeTime":1607867999999},{"openTime":1607868000000,"open":19324.65,"high":19362.93,"low":19285.07,"close":19319.39,"volume":11.94192,"closeTime":1607868899999},{"openTime":1607868900000,"open":19317.89,"high":19365.2,"low":19298.42,"close":19306.79,"volume":31.561167,"closeTime":1607869799999},{"openTime":1607869800000,"open":19310.57,"high":19310.57,"low":19284.06,"close":19297.35,"volume":7.449211,"closeTime":1607870699999},{"openTime":1607870700000,"open":19298.31,"high":19311,"low":19283.81,"close":19306.15,"volume":9.314966,"closeTime":1607871599999},{"openTime":1607871600000,"open":19298.64,"high":19335,"low":19209.13,"close":19212.66,"volume":7.122293,"closeTime":1607872499999},{"openTime":1607872500000,"open":19225.68,"high":19239.34,"low":19140.52,"close":19149.52,"volume":17.278986,"closeTime":1607873399999},{"openTime":1607873400000,"open":19145.31,"high":19210,"low":19092.55,"close":19206.79,"volume":28.036988,"closeTime":1607874299999},{"openTime":1607874300000,"open":19188.26,"high":19212.51,"low":19152.41,"close":19212.51,"volume":27.217684,"closeTime":1607875199999},{"openTime":1607875200000,"open":19211.98,"high":19379.99,"low":19208.9,"close":19349.11,"volume":37.987681,"closeTime":1607876099999},{"openTime":1607876100000,"open":19367.09,"high":19393.93,"low":19330.91,"close":19338.1,"volume":27.091451,"closeTime":1607876999999},{"openTime":1607877000000,"open":19337.79,"high":19400,"low":19327.87,"close":19330.07,"volume":29.110725,"closeTime":1607877899999},{"openTime":1607877900000,"open":19335.63,"high":19342.06,"low":19301.83,"close":19342.06,"volume":20.170443,"closeTime":1607878799999},{"openTime":1607878800000,"open":19327.89,"high":19335.14,"low":19274.04,"close":19324.94,"volume":9.618522,"closeTime":1607879699999},{"openTime":1607879700000,"open":19317.77,"high":19317.77,"low":19228.92,"close":19246.71,"volume":7.370402,"closeTime":1607880599999},{"openTime":1607880600000,"open":19241.54,"high":19279.92,"low":19222.86,"close":19244.99,"volume":18.011849,"closeTime":1607881499999},{"openTime":1607881500000,"open":19252.24,"high":19275.41,"low":19201.21,"close":19271.16,"volume":19.614198,"closeTime":1607882399999},{"openTime":1607882400000,"open":19257.34,"high":19258.35,"low":19186.89,"close":19191.14,"volume":18.082595,"closeTime":1607883299999},{"openTime":1607883300000,"open":19187,"high":19228.28,"low":19180.17,"close":19210.85,"volume":9.881482,"closeTime":1607884199999},{"openTime":1607884200000,"open":19198.3,"high":19232.85,"low":19188.13,"close":19201,"volume":4.049554,"closeTime":1607885099999},{"openTime":1607885100000,"open":19194,"high":19237.64,"low":19169.25,"close":19179.72,"volume":11.512367,"closeTime":1607885999999},{"openTime":1607886000000,"open":19186.47,"high":19203.05,"low":19158.09,"close":19160.94,"volume":5.663774,"closeTime":1607886899999},{"openTime":1607886900000,"open":19162.99,"high":19200.02,"low":19162.05,"close":19194.37,"volume":6.794256,"closeTime":1607887799999},{"openTime":1607887800000,"open":19197.35,"high":19232.02,"low":19162.53,"close":19181.36,"volume":57.104301,"closeTime":1607888699999},{"openTime":1607888700000,"open":19180.37,"high":19223.31,"low":19180.37,"close":19185,"volume":4.716167,"closeTime":1607889599999},{"openTime":1607889600000,"open":19183.01,"high":19183.01,"low":19130.2,"close":19175.56,"volume":33.015804,"closeTime":1607890499999},{"openTime":1607890500000,"open":19161.75,"high":19186.72,"low":19111.39,"close":19111.39,"volume":19.945953,"closeTime":1607891399999},{"openTime":1607891400000,"open":19113.96,"high":19145.95,"low":19106.12,"close":19125.23,"volume":8.46884,"closeTime":1607892299999},{"openTime":1607892300000,"open":19135.25,"high":19166.03,"low":19131.84,"close":19157.88,"volume":6.402311,"closeTime":1607893199999},{"openTime":1607893200000,"open":19153.27,"high":19216.24,"low":19141.84,"close":19211.7,"volume":11.435768,"closeTime":1607894099999},{"openTime":1607894100000,"open":19210.74,"high":19220.97,"low":19183.68,"close":19193.3,"volume":12.694314,"closeTime":1607894999999},{"openTime":1607895000000,"open":19191.96,"high":19196.25,"low":19165.21,"close":19181.38,"volume":13.141867,"closeTime":1607895899999},{"openTime":1607895900000,"open":19184.8,"high":19189.6,"low":19165.15,"close":19183.21,"volume":6.357831,"closeTime":1607896799999},{"openTime":1607896800000,"open":19177.68,"high":19181.91,"low":19151.86,"close":19157.18,"volume":3.772366,"closeTime":1607897699999},{"openTime":1607897700000,"open":19146.01,"high":19146.01,"low":18982.55,"close":18998.43,"volume":43.948054,"closeTime":1607898599999},{"openTime":1607898600000,"open":18999.79,"high":19098.18,"low":18999.59,"close":19064.42,"volume":17.953929,"closeTime":1607899499999},{"openTime":1607899500000,"open":19064.41,"high":19114.57,"low":19038.27,"close":19096.11,"volume":5.185382,"closeTime":1607900399999},{"openTime":1607900400000,"open":19110.64,"high":19194.83,"low":19085,"close":19166.11,"volume":8.9541,"closeTime":1607901299999},{"openTime":1607901300000,"open":19176.07,"high":19219.32,"low":19159.29,"close":19179.3,"volume":4.147169,"closeTime":1607902199999},{"openTime":1607902200000,"open":19168.3,"high":19169.03,"low":19111.75,"close":19137.8,"volume":2.56348,"closeTime":1607903099999},{"openTime":1607903100000,"open":19139.86,"high":19172.06,"low":19139.86,"close":19168.28,"volume":2.372109,"closeTime":1607903999999},{"openTime":1607904000000,"open":19164.53,"high":19164.53,"low":19046.79,"close":19067.75,"volume":14.120563,"closeTime":1607904899999},{"openTime":1607904900000,"open":19065.36,"high":19116.12,"low":19053.66,"close":19085.69,"volume":10.522239,"closeTime":1607905799999},{"openTime":1607905800000,"open":19093.41,"high":19117.81,"low":19059.04,"close":19060.46,"volume":17.977335,"closeTime":1607906699999},{"openTime":1607906700000,"open":19052.31,"high":19057.97,"low":18996.91,"close":19046.59,"volume":22.416877,"closeTime":1607907599999},{"openTime":1607907600000,"open":19042.34,"high":19092.68,"low":19005.15,"close":19092.29,"volume":8.459563,"closeTime":1607908499999},{"openTime":1607908500000,"open":19085.35,"high":19098.46,"low":19041.94,"close":19086.65,"volume":25.669194,"closeTime":1607909399999},{"openTime":1607909400000,"open":19088.16,"high":19107.98,"low":19072.97,"close":19093.77,"volume":5.338507,"closeTime":1607910299999},{"openTime":1607910300000,"open":19094.52,"high":19094.52,"low":19043.69,"close":19076.98,"volume":7.686267,"closeTime":1607911199999},{"openTime":1607911200000,"open":19082.77,"high":19140.38,"low":19053.95,"close":19135.26,"volume":8.690285,"closeTime":1607912099999},{"openTime":1607912100000,"open":19128.65,"high":19187.38,"low":19117.11,"close":19175.27,"volume":33.264332,"closeTime":1607912999999},{"openTime":1607913000000,"open":19175.27,"high":19222.03,"low":19164.98,"close":19220.06,"volume":52.749244,"closeTime":1607913899999},{"openTime":1607913900000,"open":19218.96,"high":19313.56,"low":19208.14,"close":19303.45,"volume":77.337181,"closeTime":1607914799999},{"openTime":1607914800000,"open":19290.52,"high":19344.03,"low":19273,"close":19315.08,"volume":25.114488,"closeTime":1607915699999},{"openTime":1607915700000,"open":19323.91,"high":19323.91,"low":19247.21,"close":19268.88,"volume":8.654353,"closeTime":1607916599999},{"openTime":1607916600000,"open":19262.43,"high":19282.38,"low":19230.66,"close":19262.58,"volume":32.903104,"closeTime":1607917499999},{"openTime":1607917500000,"open":19265.98,"high":19274.65,"low":19237.21,"close":19264.77,"volume":4.023389,"closeTime":1607918399999},{"openTime":1607918400000,"open":19257.7,"high":19286.77,"low":19247.66,"close":19267.88,"volume":1.53258,"closeTime":1607919299999},{"openTime":1607919300000,"open":19269.53,"high":19269.53,"low":19079.8,"close":19099.84,"volume":27.240857,"closeTime":1607920199999},{"openTime":1607920200000,"open":19096.78,"high":19126.15,"low":19055.26,"close":19087.14,"volume":17.590814,"closeTime":1607921099999},{"openTime":1607921100000,"open":19090.31,"high":19134.69,"low":19072.66,"close":19124.83,"volume":3.063538,"closeTime":1607921999999},{"openTime":1607922000000,"open":19123.68,"high":19126.73,"low":19077.4,"close":19083.85,"volume":3.856833,"closeTime":1607922899999},{"openTime":1607922900000,"open":19071.05,"high":19107.67,"low":19033.34,"close":19102.87,"volume":5.299265,"closeTime":1607923799999},{"openTime":1607923800000,"open":19095.2,"high":19095.2,"low":19060,"close":19076.44,"volume":7.492962,"closeTime":1607924699999},{"openTime":1607924700000,"open":19069.79,"high":19095.21,"low":19069.79,"close":19091.38,"volume":5.541844,"closeTime":1607925599999},{"openTime":1607925600000,"open":19089.18,"high":19154.54,"low":19089.18,"close":19121.47,"volume":6.331385,"closeTime":1607926499999},{"openTime":1607926500000,"open":19124.26,"high":19166.68,"low":19124.26,"close":19142.1,"volume":7.075475,"closeTime":1607927399999},{"openTime":1607927400000,"open":19137.53,"high":19146.58,"low":19094.39,"close":19105.89,"volume":12.730513,"closeTime":1607928299999},{"openTime":1607928300000,"open":19111.7,"high":19206.4,"low":19104.33,"close":19206.4,"volume":5.563028,"closeTime":1607929199999},{"openTime":1607929200000,"open":19205.66,"high":19208.13,"low":19127.65,"close":19129.56,"volume":1.503032,"closeTime":1607930099999},{"openTime":1607930100000,"open":19127.75,"high":19173.92,"low":19101.19,"close":19172.96,"volume":6.766286,"closeTime":1607930999999},{"openTime":1607931000000,"open":19168.52,"high":19197.86,"low":19158.53,"close":19197.86,"volume":3.778936,"closeTime":1607931899999},{"openTime":1607931900000,"open":19189.65,"high":19193.5,"low":19127.94,"close":19158.72,"volume":5.252912,"closeTime":1607932799999},{"openTime":1607932800000,"open":19151.17,"high":19228.17,"low":19141.06,"close":19212.55,"volume":7.009821,"closeTime":1607933699999},{"openTime":1607933700000,"open":19212.4,"high":19213.23,"low":19163.75,"close":19172.69,"volume":8.526704,"closeTime":1607934599999},{"openTime":1607934600000,"open":19181.29,"high":19216.71,"low":19171.73,"close":19208.25,"volume":4.588023,"closeTime":1607935499999},{"openTime":1607935500000,"open":19202.1,"high":19244.89,"low":19179.74,"close":19223.18,"volume":6.268015,"closeTime":1607936399999},{"openTime":1607936400000,"open":19224.84,"high":19260.03,"low":19195.17,"close":19195.68,"volume":7.967566,"closeTime":1607937299999},{"openTime":1607937300000,"open":19184.64,"high":19184.64,"low":19126.46,"close":19162.25,"volume":6.51586,"closeTime":1607938199999},{"openTime":1607938200000,"open":19140,"high":19192.64,"low":19122.57,"close":19191.04,"volume":5.066404,"closeTime":1607939099999},{"openTime":1607939100000,"open":19189.1,"high":19189.69,"low":19163.54,"close":19181.01,"volume":7.948542,"closeTime":1607939999999},{"openTime":1607940000000,"open":19184.21,"high":19213,"low":19175.52,"close":19188.8,"volume":4.670291,"closeTime":1607940899999},{"openTime":1607940900000,"open":19175.53,"high":19194.55,"low":19139.66,"close":19162.4,"volume":50.305303,"closeTime":1607941799999},{"openTime":1607941800000,"open":19155.19,"high":19182.65,"low":19110.4,"close":19110.4,"volume":11.188047,"closeTime":1607942699999},{"openTime":1607942700000,"open":19125.13,"high":19144.39,"low":19023.93,"close":19086.94,"volume":30.24323,"closeTime":1607943599999},{"openTime":1607943600000,"open":19083.88,"high":19107.63,"low":19052.18,"close":19075.79,"volume":8.819962,"closeTime":1607944499999},{"openTime":1607944500000,"open":19068.99,"high":19115.51,"low":19068.99,"close":19114.7,"volume":2.812639,"closeTime":1607945399999},{"openTime":1607945400000,"open":19105,"high":19120.89,"low":19060.35,"close":19062.44,"volume":3.767963,"closeTime":1607946299999},{"openTime":1607946300000,"open":19062.44,"high":19142.53,"low":19050,"close":19105.06,"volume":8.794802,"closeTime":1607947199999},{"openTime":1607947200000,"open":19104.09,"high":19141.41,"low":19063.18,"close":19063.18,"volume":12.679936,"closeTime":1607948099999},{"openTime":1607948100000,"open":19071.64,"high":19117.63,"low":19038,"close":19108.72,"volume":4.942418,"closeTime":1607948999999},{"openTime":1607949000000,"open":19104.99,"high":19104.99,"low":19062.87,"close":19082.69,"volume":3.456309,"closeTime":1607949899999},{"openTime":1607949900000,"open":19076.34,"high":19112.85,"low":19048.42,"close":19102,"volume":10.046479,"closeTime":1607950799999},{"openTime":1607950800000,"open":19108.68,"high":19120.9,"low":19091,"close":19101.44,"volume":10.496568,"closeTime":1607951699999},{"openTime":1607951700000,"open":19097.64,"high":19107.38,"low":19058,"close":19107.38,"volume":12.301004,"closeTime":1607952599999},{"openTime":1607952600000,"open":19107.34,"high":19191.54,"low":19095.73,"close":19186.22,"volume":7.391546,"closeTime":1607953499999},{"openTime":1607953500000,"open":19190.86,"high":19208.73,"low":19160.69,"close":19190.92,"volume":14.790943,"closeTime":1607954399999},{"openTime":1607954400000,"open":19179.41,"high":19192.31,"low":19123.12,"close":19141.36,"volume":7.844625,"closeTime":1607955299999},{"openTime":1607955300000,"open":19133.4,"high":19162.42,"low":19090,"close":19105.39,"volume":10.476044,"closeTime":1607956199999},{"openTime":1607956200000,"open":19101.46,"high":19148.67,"low":19097.5,"close":19133.63,"volume":10.704055,"closeTime":1607957099999},{"openTime":1607957100000,"open":19134.88,"high":19222.75,"low":19131.81,"close":19219.46,"volume":30.270499,"closeTime":1607957999999},{"openTime":1607958000000,"open":19217.94,"high":19300,"low":19217.94,"close":19286.14,"volume":53.221611,"closeTime":1607958899999},{"openTime":1607958900000,"open":19285.66,"high":19285.66,"low":19211.14,"close":19234.77,"volume":38.028928,"closeTime":1607959799999},{"openTime":1607959800000,"open":19237.45,"high":19247.17,"low":19173.06,"close":19237.95,"volume":14.441552,"closeTime":1607960699999},{"openTime":1607960700000,"open":19234.33,"high":19234.33,"low":19185.84,"close":19196.24,"volume":6.310034,"closeTime":1607961599999},{"openTime":1607961600000,"open":19193.9,"high":19228.99,"low":19151.29,"close":19177.54,"volume":25.366348,"closeTime":1607962499999},{"openTime":1607962500000,"open":19177.54,"high":19187.74,"low":19126.91,"close":19131.35,"volume":9.490784,"closeTime":1607963399999},{"openTime":1607963400000,"open":19133.1,"high":19172.08,"low":19110.17,"close":19117.15,"volume":20.04656,"closeTime":1607964299999},{"openTime":1607964300000,"open":19122.03,"high":19167.71,"low":19122.03,"close":19152,"volume":16.252955,"closeTime":1607965199999},{"openTime":1607965200000,"open":19158.54,"high":19167.7,"low":19108.44,"close":19156.5,"volume":12.93047,"closeTime":1607966099999},{"openTime":1607966100000,"open":19162.32,"high":19166.16,"low":19127.69,"close":19148.61,"volume":6.747077,"closeTime":1607966999999},{"openTime":1607967000000,"open":19144.54,"high":19152.59,"low":19122.32,"close":19136.66,"volume":8.139041,"closeTime":1607967899999},{"openTime":1607967900000,"open":19136.66,"high":19158.54,"low":19129.12,"close":19138.72,"volume":9.793416,"closeTime":1607968799999},{"openTime":1607968800000,"open":19138.45,"high":19181.51,"low":19138.45,"close":19154.26,"volume":23.655947,"closeTime":1607969699999},{"openTime":1607969700000,"open":19156.15,"high":19204.88,"low":19156.15,"close":19203.82,"volume":13.531853,"closeTime":1607970599999},{"openTime":1607970600000,"open":19208.16,"high":19224.87,"low":19192.43,"close":19203.81,"volume":10.003972,"closeTime":1607971499999},{"openTime":1607971500000,"open":19197.71,"high":19224.8,"low":19178.31,"close":19224.79,"volume":7.863323,"closeTime":1607972399999},{"openTime":1607972400000,"open":19228.02,"high":19231.2,"low":19178.49,"close":19187.59,"volume":9.484076,"closeTime":1607973299999},{"openTime":1607973300000,"open":19187.62,"high":19220.67,"low":19175.49,"close":19218.25,"volume":10.070866,"closeTime":1607974199999},{"openTime":1607974200000,"open":19219.07,"high":19219.97,"low":19178.41,"close":19187.85,"volume":6.497822,"closeTime":1607975099999},{"openTime":1607975100000,"open":19185.29,"high":19190.88,"low":19160.27,"close":19168.84,"volume":15.103261,"closeTime":1607975999999},{"openTime":1607976000000,"open":19171.44,"high":19198.73,"low":19166.68,"close":19185.13,"volume":8.955495,"closeTime":1607976899999},{"openTime":1607976900000,"open":19187.75,"high":19187.75,"low":19126.51,"close":19139.7,"volume":14.527759,"closeTime":1607977799999},{"openTime":1607977800000,"open":19148.39,"high":19167,"low":19147.07,"close":19167,"volume":1.866243,"closeTime":1607978699999},{"openTime":1607978700000,"open":19172.77,"high":19210.94,"low":19162.18,"close":19205.79,"volume":9.77702,"closeTime":1607979599999},{"openTime":1607979600000,"open":19210,"high":19219.71,"low":19174.94,"close":19174.94,"volume":7.448091,"closeTime":1607980499999},{"openTime":1607980500000,"open":19178.69,"high":19209.15,"low":19170.8,"close":19180.84,"volume":6.025237,"closeTime":1607981399999},{"openTime":1607981400000,"open":19188.21,"high":19206.48,"low":19159.37,"close":19172.97,"volume":15.122974,"closeTime":1607982299999},{"openTime":1607982300000,"open":19172.97,"high":19201.7,"low":19150,"close":19197.55,"volume":16.867539,"closeTime":1607983199999},{"openTime":1607983200000,"open":19196.4,"high":19203.49,"low":19186.79,"close":19202.16,"volume":11.359181,"closeTime":1607984099999},{"openTime":1607984100000,"open":19203.49,"high":19265.86,"low":19203.16,"close":19265.86,"volume":16.963076,"closeTime":1607984999999},{"openTime":1607985000000,"open":19264.62,"high":19265.2,"low":19230.72,"close":19247.97,"volume":20.855391,"closeTime":1607985899999},{"openTime":1607985900000,"open":19253.65,"high":19293.93,"low":19224.9,"close":19291.35,"volume":27.986231,"closeTime":1607986799999},{"openTime":1607986800000,"open":19294.33,"high":19324.37,"low":19247.68,"close":19320.88,"volume":26.585142,"closeTime":1607987699999},{"openTime":1607987700000,"open":19320.88,"high":19353.35,"low":19285.87,"close":19311.73,"volume":25.626352,"closeTime":1607988599999},{"openTime":1607988600000,"open":19311.73,"high":19334.99,"low":19233.18,"close":19254.39,"volume":12.31296,"closeTime":1607989499999},{"openTime":1607989500000,"open":19253.93,"high":19293.23,"low":19251.82,"close":19277.12,"volume":6.403555,"closeTime":1607990399999},{"openTime":1607990400000,"open":19284.7,"high":19302.97,"low":19249.11,"close":19278.56,"volume":20.574053,"closeTime":1607991299999},{"openTime":1607991300000,"open":19286.96,"high":19317.67,"low":19262.34,"close":19307.76,"volume":20.412488,"closeTime":1607992199999},{"openTime":1607992200000,"open":19305.67,"high":19373.07,"low":19305.67,"close":19363.84,"volume":30.871091,"closeTime":1607993099999},{"openTime":1607993100000,"open":19366.59,"high":19396.14,"low":19341.51,"close":19390.73,"volume":25.190759,"closeTime":1607993999999},{"openTime":1607994000000,"open":19399,"high":19405.73,"low":19354.42,"close":19363.13,"volume":10.641181,"closeTime":1607994899999},{"openTime":1607994900000,"open":19365.56,"high":19373.83,"low":19329.56,"close":19345.94,"volume":17.510481,"closeTime":1607995799999},{"openTime":1607995800000,"open":19349.2,"high":19382.92,"low":19346.87,"close":19382.92,"volume":2.279987,"closeTime":1607996699999},{"openTime":1607996700000,"open":19381.9,"high":19483.98,"low":19355.69,"close":19452.95,"volume":39.067262,"closeTime":1607997599999},{"openTime":1607997600000,"open":19465.48,"high":19558.27,"low":19461.58,"close":19538.01,"volume":45.084984,"closeTime":1607998499999},{"openTime":1607998500000,"open":19541.34,"high":19541.34,"low":19481.41,"close":19483.04,"volume":17.969098,"closeTime":1607999399999},{"openTime":1607999400000,"open":19498.04,"high":19556.75,"low":19487.39,"close":19540.24,"volume":16.235426,"closeTime":1608000299999},{"openTime":1608000300000,"open":19543,"high":19572.65,"low":19450,"close":19457.44,"volume":29.51598,"closeTime":1608001199999},{"openTime":1608001200000,"open":19470.96,"high":19501.97,"low":19431.38,"close":19483.45,"volume":28.772083,"closeTime":1608002099999},{"openTime":1608002100000,"open":19485.76,"high":19496.15,"low":19415.6,"close":19478.28,"volume":15.444399,"closeTime":1608002999999},{"openTime":1608003000000,"open":19477.03,"high":19522.56,"low":19448.09,"close":19495.25,"volume":20.863012,"closeTime":1608003899999},{"openTime":1608003900000,"open":19497.23,"high":19514.09,"low":19437.95,"close":19491.46,"volume":17.341755,"closeTime":1608004799999},{"openTime":1608004800000,"open":19476.34,"high":19498.47,"low":19431.15,"close":19444.82,"volume":13.427841,"closeTime":1608005699999},{"openTime":1608005700000,"open":19443.18,"high":19466.53,"low":19422.71,"close":19451.24,"volume":16.885191,"closeTime":1608006599999},{"openTime":1608006600000,"open":19451.24,"high":19451.71,"low":19375.37,"close":19392.16,"volume":19.102312,"closeTime":1608007499999},{"openTime":1608007500000,"open":19390.46,"high":19392.15,"low":19166.7,"close":19178.11,"volume":42.231021,"closeTime":1608008399999},{"openTime":1608008400000,"open":19181.51,"high":19250.68,"low":19170.26,"close":19186.75,"volume":20.923919,"closeTime":1608009299999},{"openTime":1608009300000,"open":19190.82,"high":19218.04,"low":19042.29,"close":19127,"volume":39.301478,"closeTime":1608010199999},{"openTime":1608010200000,"open":19122.85,"high":19160.96,"low":19090.29,"close":19106.85,"volume":19.598548,"closeTime":1608011099999},{"openTime":1608011100000,"open":19099.41,"high":19145.2,"low":19095.37,"close":19134.85,"volume":23.373582,"closeTime":1608011999999},{"openTime":1608012000000,"open":19139.94,"high":19202.28,"low":19097.9,"close":19186.02,"volume":40.972498,"closeTime":1608012899999},{"openTime":1608012900000,"open":19195.86,"high":19217.62,"low":19157.54,"close":19165.23,"volume":14.495352,"closeTime":1608013799999},{"openTime":1608013800000,"open":19158.62,"high":19179.59,"low":19124.31,"close":19174.47,"volume":14.081342,"closeTime":1608014699999},{"openTime":1608014700000,"open":19168.04,"high":19205.29,"low":19158.35,"close":19188.29,"volume":7.229702,"closeTime":1608015599999},{"openTime":1608015600000,"open":19183.4,"high":19199.83,"low":19166.06,"close":19191.76,"volume":4.469569,"closeTime":1608016499999},{"openTime":1608016500000,"open":19197,"high":19204.17,"low":19153.04,"close":19182.26,"volume":5.688343,"closeTime":1608017399999},{"openTime":1608017400000,"open":19177.35,"high":19205.64,"low":19161.94,"close":19188.01,"volume":12.909833,"closeTime":1608018299999},{"openTime":1608018300000,"open":19165.31,"high":19227.46,"low":19165.31,"close":19190.43,"volume":8.570553,"closeTime":1608019199999},{"openTime":1608019200000,"open":19198.76,"high":19205.17,"low":19140.34,"close":19156.98,"volume":6.354588,"closeTime":1608020099999},{"openTime":1608020100000,"open":19161.83,"high":19197.57,"low":19158.06,"close":19182.12,"volume":6.404813,"closeTime":1608020999999},{"openTime":1608021000000,"open":19180.66,"high":19220.53,"low":19174.42,"close":19178.16,"volume":23.337298,"closeTime":1608021899999},{"openTime":1608021900000,"open":19178.92,"high":19178.92,"low":19106.24,"close":19136.26,"volume":18.668567,"closeTime":1608022799999},{"openTime":1608022800000,"open":19139.8,"high":19155.86,"low":19106.51,"close":19129.04,"volume":6.914095,"closeTime":1608023699999},{"openTime":1608023700000,"open":19115.6,"high":19184,"low":19076.08,"close":19176.12,"volume":14.719648,"closeTime":1608024599999},{"openTime":1608024600000,"open":19178.95,"high":19192.38,"low":19164.92,"close":19182.5,"volume":13.744766,"closeTime":1608025499999},{"openTime":1608025500000,"open":19185.53,"high":19209,"low":19183.61,"close":19184.83,"volume":16.153504,"closeTime":1608026399999},{"openTime":1608026400000,"open":19186.61,"high":19195.28,"low":19122.38,"close":19127.3,"volume":15.315412,"closeTime":1608027299999},{"openTime":1608027300000,"open":19129.3,"high":19219.19,"low":19117.02,"close":19214.54,"volume":10.11135,"closeTime":1608028199999},{"openTime":1608028200000,"open":19214.88,"high":19338.16,"low":19205.06,"close":19275,"volume":24.062587,"closeTime":1608029099999},{"openTime":1608029100000,"open":19276,"high":19358.47,"low":19260.77,"close":19312.29,"volume":33.23279,"closeTime":1608029999999},{"openTime":1608030000000,"open":19308.96,"high":19315.88,"low":19260.32,"close":19272.52,"volume":7.427188,"closeTime":1608030899999},{"openTime":1608030900000,"open":19280.42,"high":19309.91,"low":19272.25,"close":19294.05,"volume":18.977813,"closeTime":1608031799999},{"openTime":1608031800000,"open":19284.56,"high":19299,"low":19245.1,"close":19276.42,"volume":12.446177,"closeTime":1608032699999},{"openTime":1608032700000,"open":19280.85,"high":19335.38,"low":19274.02,"close":19297.94,"volume":11.480691,"closeTime":1608033599999},{"openTime":1608033600000,"open":19290.93,"high":19324.99,"low":19279.87,"close":19309.53,"volume":19.991029,"closeTime":1608034499999},{"openTime":1608034500000,"open":19308,"high":19387.69,"low":19301.1,"close":19357.35,"volume":16.624273,"closeTime":1608035399999},{"openTime":1608035400000,"open":19357.03,"high":19366.06,"low":19294.43,"close":19297.39,"volume":10.38924,"closeTime":1608036299999},{"openTime":1608036300000,"open":19297.08,"high":19320.82,"low":19261.1,"close":19295.49,"volume":22.22321,"closeTime":1608037199999},{"openTime":1608037200000,"open":19294.39,"high":19322.79,"low":19267.77,"close":19309.62,"volume":7.846519,"closeTime":1608038099999},{"openTime":1608038100000,"open":19307.66,"high":19346.65,"low":19293.85,"close":19337.63,"volume":9.591454,"closeTime":1608038999999},{"openTime":1608039000000,"open":19338.52,"high":19344.42,"low":19305.51,"close":19327.04,"volume":5.810854,"closeTime":1608039899999},{"openTime":1608039900000,"open":19327.05,"high":19343.57,"low":19303.48,"close":19342.22,"volume":4.160457,"closeTime":1608040799999},{"openTime":1608040800000,"open":19362.16,"high":19457.73,"low":19361.17,"close":19398.8,"volume":51.52041,"closeTime":1608041699999},{"openTime":1608041700000,"open":19384.64,"high":19393.04,"low":19254.3,"close":19325.1,"volume":17.747388,"closeTime":1608042599999},{"openTime":1608042600000,"open":19329.14,"high":19337.63,"low":19295.5,"close":19308.58,"volume":10.871805,"closeTime":1608043499999},{"openTime":1608043500000,"open":19305.5,"high":19372.91,"low":19300.4,"close":19340.46,"volume":15.015911,"closeTime":1608044399999},{"openTime":1608044400000,"open":19340.46,"high":19423.21,"low":19340.46,"close":19373.28,"volume":8.023649,"closeTime":1608045299999},{"openTime":1608045300000,"open":19373.26,"high":19431.83,"low":19364.9,"close":19404.96,"volume":8.160203,"closeTime":1608046199999},{"openTime":1608046200000,"open":19405.74,"high":19433.31,"low":19382.96,"close":19382.96,"volume":4.415849,"closeTime":1608047099999},{"openTime":1608047100000,"open":19390.69,"high":19424.66,"low":19371.73,"close":19400.34,"volume":13.42624,"closeTime":1608047999999},{"openTime":1608048000000,"open":19420.18,"high":19424.66,"low":19338.25,"close":19394.81,"volume":13.555784,"closeTime":1608048899999},{"openTime":1608048900000,"open":19400.13,"high":19408.33,"low":19372.57,"close":19403.52,"volume":20.926004,"closeTime":1608049799999},{"openTime":1608049800000,"open":19403.52,"high":19410.68,"low":19376.91,"close":19401.1,"volume":11.067081,"closeTime":1608050699999},{"openTime":1608050700000,"open":19397.68,"high":19397.68,"low":19355.69,"close":19366.31,"volume":14.018358,"closeTime":1608051599999},{"openTime":1608051600000,"open":19368.4,"high":19401.99,"low":19368.4,"close":19388.15,"volume":8.198611,"closeTime":1608052499999},{"openTime":1608052500000,"open":19389.43,"high":19413.82,"low":19368.74,"close":19381.57,"volume":24.826023,"closeTime":1608053399999},{"openTime":1608053400000,"open":19379.94,"high":19419.99,"low":19375.69,"close":19400.36,"volume":14.650353,"closeTime":1608054299999},{"openTime":1608054300000,"open":19402.81,"high":19427.01,"low":19399.71,"close":19407,"volume":42.703196,"closeTime":1608055199999},{"openTime":1608055200000,"open":19405.67,"high":19423.95,"low":19405,"close":19405.64,"volume":15.67602,"closeTime":1608056099999},{"openTime":1608056100000,"open":19405.11,"high":19436.6,"low":19400.85,"close":19434.73,"volume":7.345121,"closeTime":1608056999999},{"openTime":1608057000000,"open":19433.39,"high":19521.58,"low":19412.77,"close":19490.55,"volume":62.422875,"closeTime":1608057899999},{"openTime":1608057900000,"open":19492.06,"high":19544.87,"low":19483.38,"close":19532.73,"volume":28.302126,"closeTime":1608058799999},{"openTime":1608058800000,"open":19535.22,"high":19550,"low":19492.79,"close":19492.79,"volume":11.791375,"closeTime":1608059699999},{"openTime":1608059700000,"open":19507.02,"high":19531.4,"low":19470.01,"close":19482.63,"volume":5.918056,"closeTime":1608060599999},{"openTime":1608060600000,"open":19491.6,"high":19534.06,"low":19470.25,"close":19534.06,"volume":19.606977,"closeTime":1608061499999},{"openTime":1608061500000,"open":19528.35,"high":19538.26,"low":19506.7,"close":19538.26,"volume":5.326492,"closeTime":1608062399999},{"openTime":1608062400000,"open":19550,"high":19550,"low":19510.22,"close":19518.57,"volume":3.143527,"closeTime":1608063299999},{"openTime":1608063300000,"open":19512.57,"high":19541.71,"low":19468.23,"close":19495.92,"volume":10.541973,"closeTime":1608064199999},{"openTime":1608064200000,"open":19493.53,"high":19514.11,"low":19482.22,"close":19511.76,"volume":6.613464,"closeTime":1608065099999},{"openTime":1608065100000,"open":19508.9,"high":19523.29,"low":19490,"close":19493.15,"volume":12.260421,"closeTime":1608065999999},{"openTime":1608066000000,"open":19493.15,"high":19518.47,"low":19492.71,"close":19492.71,"volume":19.820093,"closeTime":1608066899999},{"openTime":1608066900000,"open":19497.66,"high":19497.66,"low":19367,"close":19397.99,"volume":35.224351,"closeTime":1608067799999},{"openTime":1608067800000,"open":19403.53,"high":19443.76,"low":19374.85,"close":19436.28,"volume":32.586948,"closeTime":1608068699999},{"openTime":1608068700000,"open":19437.5,"high":19437.5,"low":19353.54,"close":19416.03,"volume":19.620575,"closeTime":1608069599999},{"openTime":1608069600000,"open":19423.68,"high":19425.4,"low":19373.45,"close":19424.75,"volume":13.724245,"closeTime":1608070499999},{"openTime":1608070500000,"open":19428.44,"high":19471.64,"low":19428.44,"close":19461,"volume":7.856443,"closeTime":1608071399999},{"openTime":1608071400000,"open":19461.83,"high":19491.14,"low":19436.01,"close":19436.01,"volume":11.172492,"closeTime":1608072299999},{"openTime":1608072300000,"open":19439.47,"high":19473.86,"low":19439.47,"close":19467.65,"volume":16.884532,"closeTime":1608073199999},{"openTime":1608073200000,"open":19468.42,"high":19475.58,"low":19438.59,"close":19442.13,"volume":5.452834,"closeTime":1608074099999},{"openTime":1608074100000,"open":19447.23,"high":19447.25,"low":19354.76,"close":19406.17,"volume":9.56467,"closeTime":1608074999999},{"openTime":1608075000000,"open":19406,"high":19440.27,"low":19396.35,"close":19433.68,"volume":6.088096,"closeTime":1608075899999},{"openTime":1608075900000,"open":19433.68,"high":19451.83,"low":19430.41,"close":19432.56,"volume":15.606397,"closeTime":1608076799999},{"openTime":1608076800000,"open":19437.36,"high":19460.27,"low":19368.33,"close":19384.86,"volume":14.866762,"closeTime":1608077699999},{"openTime":1608077700000,"open":19392.84,"high":19392.84,"low":19308.01,"close":19311.23,"volume":9.69636,"closeTime":1608078599999},{"openTime":1608078600000,"open":19308,"high":19355.21,"low":19288.88,"close":19345.19,"volume":10.926624,"closeTime":1608079499999},{"openTime":1608079500000,"open":19346.58,"high":19406.19,"low":19317.5,"close":19376.08,"volume":10.432954,"closeTime":1608080399999},{"openTime":1608080400000,"open":19371.36,"high":19398.54,"low":19347.59,"close":19360.57,"volume":9.162098,"closeTime":1608081299999},{"openTime":1608081300000,"open":19360.57,"high":19425,"low":19359.77,"close":19400.58,"volume":9.879575,"closeTime":1608082199999},{"openTime":1608082200000,"open":19410.26,"high":19423.49,"low":19327.18,"close":19343.44,"volume":7.574696,"closeTime":1608083099999},{"openTime":1608083100000,"open":19344.16,"high":19396.81,"low":19344.16,"close":19392.23,"volume":11.11033,"closeTime":1608083999999},{"openTime":1608084000000,"open":19406.47,"high":19483.11,"low":19401.83,"close":19479.21,"volume":19.191666,"closeTime":1608084899999},{"openTime":1608084900000,"open":19482.44,"high":19494.19,"low":19432.97,"close":19471.51,"volume":14.187705,"closeTime":1608085799999},{"openTime":1608085800000,"open":19472.9,"high":19483.48,"low":19436.88,"close":19440.73,"volume":9.425183,"closeTime":1608086699999},{"openTime":1608086700000,"open":19442.15,"high":19466.91,"low":19434.66,"close":19457.3,"volume":12.458739,"closeTime":1608087599999},{"openTime":1608087600000,"open":19462.15,"high":19464.84,"low":19408.9,"close":19417.52,"volume":16.399767,"closeTime":1608088499999},{"openTime":1608088500000,"open":19419.83,"high":19429.71,"low":19365.4,"close":19377.99,"volume":13.047899,"closeTime":1608089399999},{"openTime":1608089400000,"open":19361.68,"high":19383.88,"low":19347.54,"close":19374.7,"volume":8.245097,"closeTime":1608090299999},{"openTime":1608090300000,"open":19364.78,"high":19366.58,"low":19334.55,"close":19361.33,"volume":6.786813,"closeTime":1608091199999},{"openTime":1608091200000,"open":19357.43,"high":19399.06,"low":19316.61,"close":19363.74,"volume":13.745238,"closeTime":1608092099999},{"openTime":1608092100000,"open":19369.91,"high":19380.65,"low":19341.91,"close":19354.22,"volume":4.765549,"closeTime":1608092999999},{"openTime":1608093000000,"open":19356.78,"high":19385.09,"low":19331.18,"close":19380.86,"volume":4.343651,"closeTime":1608093899999},{"openTime":1608093900000,"open":19377.24,"high":19388.8,"low":19365.95,"close":19366.02,"volume":5.311217,"closeTime":1608094799999},{"openTime":1608094800000,"open":19365.66,"high":19403.9,"low":19361.19,"close":19400.16,"volume":17.606716,"closeTime":1608095699999},{"openTime":1608095700000,"open":19403.43,"high":19430.17,"low":19398.65,"close":19421.67,"volume":10.797017,"closeTime":1608096599999},{"openTime":1608096600000,"open":19422.52,"high":19428,"low":19358.31,"close":19365.73,"volume":5.406407,"closeTime":1608097499999},{"openTime":1608097500000,"open":19363.95,"high":19394.47,"low":19351.49,"close":19386.1,"volume":3.096911,"closeTime":1608098399999},{"openTime":1608098400000,"open":19362.07,"high":19424.69,"low":19362.07,"close":19424.69,"volume":5.392741,"closeTime":1608099299999},{"openTime":1608099300000,"open":19426.83,"high":19426.83,"low":19390.61,"close":19398.68,"volume":6.839538,"closeTime":1608100199999},{"openTime":1608100200000,"open":19400.51,"high":19449.42,"low":19400.13,"close":19432.26,"volume":4.505074,"closeTime":1608101099999},{"openTime":1608101100000,"open":19433.64,"high":19463.21,"low":19428.11,"close":19455.81,"volume":12.830868,"closeTime":1608101999999},{"openTime":1608102000000,"open":19442.58,"high":19458.1,"low":19420.72,"close":19452.76,"volume":3.63346,"closeTime":1608102899999},{"openTime":1608102900000,"open":19455.78,"high":19460.09,"low":19430.37,"close":19441.1,"volume":8.086582,"closeTime":1608103799999},{"openTime":1608103800000,"open":19432.31,"high":19451.42,"low":19425.8,"close":19438.85,"volume":2.929707,"closeTime":1608104699999},{"openTime":1608104700000,"open":19436.74,"high":19439.4,"low":19409.18,"close":19429.73,"volume":2.669082,"closeTime":1608105599999},{"openTime":1608105600000,"open":19422.46,"high":19437.31,"low":19375.01,"close":19416.65,"volume":12.937245,"closeTime":1608106499999},{"openTime":1608106500000,"open":19423.98,"high":19433.6,"low":19395.2,"close":19431.99,"volume":4.606394,"closeTime":1608107399999},{"openTime":1608107400000,"open":19428.78,"high":19447.61,"low":19423.52,"close":19439.34,"volume":13.443686,"closeTime":1608108299999},{"openTime":1608108300000,"open":19447.43,"high":19496.35,"low":19443.6,"close":19496.35,"volume":9.691667,"closeTime":1608109199999},{"openTime":1608109200000,"open":19490.22,"high":19490.22,"low":19423.76,"close":19436.54,"volume":10.78431,"closeTime":1608110099999},{"openTime":1608110100000,"open":19432.31,"high":19500,"low":19432.31,"close":19467.91,"volume":6.995934,"closeTime":1608110999999},{"openTime":1608111000000,"open":19466.58,"high":19472.81,"low":19449.31,"close":19462.96,"volume":9.621126,"closeTime":1608111899999},{"openTime":1608111900000,"open":19459.58,"high":19528.26,"low":19442.06,"close":19521.08,"volume":10.266365,"closeTime":1608112799999},{"openTime":1608112800000,"open":19522.56,"high":19670.39,"low":19508.44,"close":19645.79,"volume":42.120599,"closeTime":1608113699999},{"openTime":1608113700000,"open":19647.88,"high":19753.75,"low":19647.88,"close":19685.11,"volume":50.483789,"closeTime":1608114599999},{"openTime":1608114600000,"open":19686.03,"high":19711.47,"low":19655.66,"close":19703.76,"volume":13.196457,"closeTime":1608115499999},{"openTime":1608115500000,"open":19716.24,"high":19812.86,"low":19678.3,"close":19803.31,"volume":26.440201,"closeTime":1608116399999},{"openTime":1608116400000,"open":19813,"high":19870,"low":19669.81,"close":19715.59,"volume":44.766685,"closeTime":1608117299999},{"openTime":1608117300000,"open":19718.88,"high":19775.14,"low":19695.41,"close":19750.25,"volume":20.977041,"closeTime":1608118199999},{"openTime":1608118200000,"open":19747.71,"high":19754.43,"low":19654.75,"close":19690.11,"volume":10.776417,"closeTime":1608119099999},{"openTime":1608119100000,"open":19690.16,"high":19742.29,"low":19690.16,"close":19740.52,"volume":14.615446,"closeTime":1608119999999},{"openTime":1608120000000,"open":19745.12,"high":19813.21,"low":19727.83,"close":19796.28,"volume":47.13477,"closeTime":1608120899999},{"openTime":1608120900000,"open":19800.02,"high":19877.53,"low":19761.9,"close":19830.53,"volume":24.491493,"closeTime":1608121799999},{"openTime":1608121800000,"open":19827.75,"high":19900,"low":19802.28,"close":19862,"volume":21.923242,"closeTime":1608122699999},{"openTime":1608122700000,"open":19852.77,"high":19852.78,"low":19698.93,"close":19768.59,"volume":20.943889,"closeTime":1608123599999},{"openTime":1608123600000,"open":19776.3,"high":19828,"low":19776.19,"close":19825,"volume":18.439792,"closeTime":1608124499999},{"openTime":1608124500000,"open":19826.42,"high":19888.26,"low":19804.17,"close":19888.26,"volume":10.811534,"closeTime":1608125399999},{"openTime":1608125400000,"open":19888.27,"high":20281.75,"low":19817.85,"close":20226.64,"volume":115.84133,"closeTime":1608126299999},{"openTime":1608126300000,"open":20226.65,"high":20450,"low":20085.2,"close":20331.57,"volume":86.830992,"closeTime":1608127199999},{"openTime":1608127200000,"open":20321.44,"high":20875.21,"low":20217.89,"close":20786.58,"volume":120.580222,"closeTime":1608128099999},{"openTime":1608128100000,"open":20801.05,"high":20801.05,"low":20403.9,"close":20487.28,"volume":70.756041,"closeTime":1608128999999},{"openTime":1608129000000,"open":20496.82,"high":20598.38,"low":20434.6,"close":20503.35,"volume":27.007298,"closeTime":1608129899999},{"openTime":1608129900000,"open":20499.66,"high":20700,"low":20493.63,"close":20661.44,"volume":80.842823,"closeTime":1608130799999},{"openTime":1608130800000,"open":20689.98,"high":20755.97,"low":20594.33,"close":20677.54,"volume":155.777469,"closeTime":1608131699999},{"openTime":1608131700000,"open":20683.45,"high":20718.81,"low":20596.97,"close":20684.72,"volume":37.295923,"closeTime":1608132599999},{"openTime":1608132600000,"open":20671.16,"high":20722.67,"low":20575.35,"close":20722.67,"volume":36.623778,"closeTime":1608133499999},{"openTime":1608133500000,"open":20716.01,"high":20716.01,"low":20617.74,"close":20685.07,"volume":33.840661,"closeTime":1608134399999},{"openTime":1608134400000,"open":20693.98,"high":20784.23,"low":20662.06,"close":20718.93,"volume":37.330241,"closeTime":1608135299999},{"openTime":1608135300000,"open":20714.64,"high":20808.22,"low":20674.03,"close":20799.07,"volume":58.506614,"closeTime":1608136199999},{"openTime":1608136200000,"open":20796.54,"high":20882,"low":20747.92,"close":20792.55,"volume":63.689441,"closeTime":1608137099999},{"openTime":1608137100000,"open":20793.36,"high":20893.47,"low":20754.41,"close":20885.77,"volume":52.527032,"closeTime":1608137999999},{"openTime":1608138000000,"open":20885.77,"high":20887.38,"low":20766.75,"close":20775.45,"volume":21.453163,"closeTime":1608138899999},{"openTime":1608138900000,"open":20777.87,"high":20823.11,"low":20664.81,"close":20704.63,"volume":20.924406,"closeTime":1608139799999},{"openTime":1608139800000,"open":20701.97,"high":20714.32,"low":20606.75,"close":20658.86,"volume":30.899082,"closeTime":1608140699999},{"openTime":1608140700000,"open":20649.13,"high":20712.71,"low":20635.32,"close":20670,"volume":21.27866,"closeTime":1608141599999},{"openTime":1608141600000,"open":20668.29,"high":20714.23,"low":20662.78,"close":20689.71,"volume":31.378507,"closeTime":1608142499999},{"openTime":1608142500000,"open":20685.26,"high":20759.96,"low":20683.25,"close":20726.22,"volume":13.659123,"closeTime":1608143399999},{"openTime":1608143400000,"open":20724.88,"high":20745.29,"low":20670.29,"close":20670.29,"volume":4.387663,"closeTime":1608144299999},{"openTime":1608144300000,"open":20666.34,"high":20688.77,"low":20571.12,"close":20599.85,"volume":23.263212,"closeTime":1608145199999},{"openTime":1608145200000,"open":20610.47,"high":20660,"low":20561.79,"close":20645.89,"volume":15.671689,"closeTime":1608146099999},{"openTime":1608146100000,"open":20638.76,"high":20709.94,"low":20631.03,"close":20709.75,"volume":12.43302,"closeTime":1608146999999},{"openTime":1608147000000,"open":20709.75,"high":20742.24,"low":20700.63,"close":20728.61,"volume":9.8892,"closeTime":1608147899999},{"openTime":1608147900000,"open":20723.73,"high":20790,"low":20723.73,"close":20759.99,"volume":10.572582,"closeTime":1608148799999},{"openTime":1608148800000,"open":20760.01,"high":20813.42,"low":20752.79,"close":20802.32,"volume":19.139643,"closeTime":1608149699999},{"openTime":1608149700000,"open":20813.43,"high":20832.07,"low":20753.54,"close":20823.72,"volume":10.556855,"closeTime":1608150599999},{"openTime":1608150600000,"open":20833.31,"high":20857.14,"low":20796.4,"close":20815.74,"volume":16.223259,"closeTime":1608151499999},{"openTime":1608151500000,"open":20830.46,"high":20843.11,"low":20790.62,"close":20825.59,"volume":9.277345,"closeTime":1608152399999},{"openTime":1608152400000,"open":20824.92,"high":20838.1,"low":20790.17,"close":20832.07,"volume":25.840271,"closeTime":1608153299999},{"openTime":1608153300000,"open":20838.94,"high":20859.24,"low":20750.71,"close":20800,"volume":13.124053,"closeTime":1608154199999},{"openTime":1608154200000,"open":20799.61,"high":20982.65,"low":20776.43,"close":20982.65,"volume":31.754156,"closeTime":1608155099999},{"openTime":1608155100000,"open":20981.76,"high":21306.5,"low":20963.39,"close":21203.43,"volume":83.77213,"closeTime":1608155999999},{"openTime":1608156000000,"open":21212.44,"high":21408.3,"low":21212.44,"close":21314.6,"volume":38.691084,"closeTime":1608156899999},{"openTime":1608156900000,"open":21317.39,"high":21459.61,"low":21226.3,"close":21323.23,"volume":45.616155,"closeTime":1608157799999},{"openTime":1608157800000,"open":21327.21,"high":21345.92,"low":21202.94,"close":21313.94,"volume":21.443248,"closeTime":1608158699999},{"openTime":1608158700000,"open":21307.31,"high":21421.11,"low":21307.31,"close":21388.16,"volume":10.75867,"closeTime":1608159599999},{"openTime":1608159600000,"open":21388.16,"high":21422.12,"low":21308.81,"close":21406.87,"volume":36.972253,"closeTime":1608160499999},{"openTime":1608160500000,"open":21411,"high":21571,"low":21224.3,"close":21319.93,"volume":52.976012,"closeTime":1608161399999},{"openTime":1608161400000,"open":21332.61,"high":21396.86,"low":21294.59,"close":21326.77,"volume":16.753649,"closeTime":1608162299999},{"openTime":1608162300000,"open":21332.94,"high":21420,"low":21309.73,"close":21360.76,"volume":18.137938,"closeTime":1608163199999},{"openTime":1608163200000,"open":21360.89,"high":21416.03,"low":21253.34,"close":21288.07,"volume":21.746647,"closeTime":1608164099999},{"openTime":1608164100000,"open":21292.81,"high":21387.94,"low":21285.27,"close":21295.16,"volume":25.559505,"closeTime":1608164999999},{"openTime":1608165000000,"open":21285.53,"high":21374.59,"low":21249.03,"close":21365.35,"volume":16.977575,"closeTime":1608165899999},{"openTime":1608165900000,"open":21357.5,"high":21416.52,"low":21350.51,"close":21416.52,"volume":9.670246,"closeTime":1608166799999},{"openTime":1608166800000,"open":21422.63,"high":21870.74,"low":21422.63,"close":21803.01,"volume":43.903194,"closeTime":1608167699999},{"openTime":1608167700000,"open":21787.46,"high":21840.33,"low":21632.65,"close":21747.98,"volume":24.819778,"closeTime":1608168599999},{"openTime":1608168600000,"open":21738.77,"high":21738.77,"low":21625.4,"close":21659.9,"volume":23.29323,"closeTime":1608169499999},{"openTime":1608169500000,"open":21662.49,"high":21774.24,"low":21660,"close":21734.43,"volume":16.358184,"closeTime":1608170399999},{"openTime":1608170400000,"open":21728.22,"high":21818.13,"low":21661.92,"close":21808.9,"volume":11.362456,"closeTime":1608171299999},{"openTime":1608171300000,"open":21825.01,"high":21956.73,"low":21797.4,"close":21811.09,"volume":45.934615,"closeTime":1608172199999},{"openTime":1608172200000,"open":21821.9,"high":22010,"low":21793.33,"close":21963.55,"volume":31.705938,"closeTime":1608173099999},{"openTime":1608173100000,"open":21975.22,"high":21985.65,"low":21869.89,"close":21929.58,"volume":26.517573,"closeTime":1608173999999},{"openTime":1608174000000,"open":21937.56,"high":22187.18,"low":21929.74,"close":22130.89,"volume":40.135596,"closeTime":1608174899999},{"openTime":1608174900000,"open":22133,"high":22133,"low":21735.18,"close":21820.29,"volume":59.704531,"closeTime":1608175799999},{"openTime":1608175800000,"open":21810.7,"high":21886.97,"low":21734.6,"close":21789.78,"volume":30.091399,"closeTime":1608176699999},{"openTime":1608176700000,"open":21801.22,"high":21867.18,"low":21735.78,"close":21761.32,"volume":20.898092,"closeTime":1608177599999},{"openTime":1608177600000,"open":21759.43,"high":21870.74,"low":21746.14,"close":21815.75,"volume":20.321843,"closeTime":1608178499999},{"openTime":1608178500000,"open":21813.58,"high":21908.03,"low":21813.58,"close":21849.28,"volume":29.246003,"closeTime":1608179399999},{"openTime":1608179400000,"open":21849.48,"high":21872.88,"low":21780.37,"close":21800.58,"volume":11.714977,"closeTime":1608180299999},{"openTime":1608180300000,"open":21804.08,"high":21867.3,"low":21790.59,"close":21799.67,"volume":11.095981,"closeTime":1608181199999},{"openTime":1608181200000,"open":21809.62,"high":21965.49,"low":21809.62,"close":21936.31,"volume":19.357501,"closeTime":1608182099999},{"openTime":1608182100000,"open":21940.28,"high":21999.38,"low":21939.64,"close":21979.2,"volume":13.305001,"closeTime":1608182999999},{"openTime":1608183000000,"open":21989.51,"high":22106.24,"low":21966.14,"close":22094.36,"volume":41.653536,"closeTime":1608183899999},{"openTime":1608183900000,"open":22095.52,"high":22323.69,"low":22090,"close":22295.26,"volume":40.566625,"closeTime":1608184799999},{"openTime":1608184800000,"open":22294.92,"high":22299.57,"low":22064.25,"close":22110,"volume":34.589298,"closeTime":1608185699999},{"openTime":1608185700000,"open":22107.86,"high":22276.29,"low":22092.77,"close":22276.29,"volume":9.243541,"closeTime":1608186599999},{"openTime":1608186600000,"open":22280,"high":22390.42,"low":22071.42,"close":22144.87,"volume":60.125094,"closeTime":1608187499999},{"openTime":1608187500000,"open":22139.54,"high":22209.82,"low":22117.8,"close":22175.1,"volume":8.387833,"closeTime":1608188399999},{"openTime":1608188400000,"open":22172.91,"high":22280,"low":22115.6,"close":22274.13,"volume":9.699932,"closeTime":1608189299999},{"openTime":1608189300000,"open":22276.42,"high":22343.41,"low":22261.33,"close":22262.18,"volume":47.507298,"closeTime":1608190199999},{"openTime":1608190200000,"open":22260.84,"high":22389,"low":22260.84,"close":22370.6,"volume":29.692757,"closeTime":1608191099999},{"openTime":1608191100000,"open":22377.57,"high":22534.76,"low":22328.46,"close":22482.96,"volume":40.149793,"closeTime":1608191999999},{"openTime":1608192000000,"open":22497.04,"high":22689.38,"low":22420.2,"close":22666.21,"volume":43.753316,"closeTime":1608192899999},{"openTime":1608192900000,"open":22655.82,"high":22892.29,"low":22615.59,"close":22750,"volume":53.870176,"closeTime":1608193799999},{"openTime":1608193800000,"open":22733,"high":22796.15,"low":22696.5,"close":22721.25,"volume":49.770502,"closeTime":1608194699999},{"openTime":1608194700000,"open":22722.92,"high":22995.53,"low":22710.14,"close":22913.97,"volume":30.711729,"closeTime":1608195599999},{"openTime":1608195600000,"open":22909.34,"high":23469.38,"low":22855.94,"close":23406.61,"volume":57.402303,"closeTime":1608196499999},{"openTime":1608196500000,"open":23404.72,"high":23799.82,"low":22936.26,"close":23130.29,"volume":162.337432,"closeTime":1608197399999},{"openTime":1608197400000,"open":23130.19,"high":23228.63,"low":22300,"close":22627.02,"volume":146.136676,"closeTime":1608198299999},{"openTime":1608198300000,"open":22611.6,"high":22664.72,"low":22248.6,"close":22662.02,"volume":110.592012,"closeTime":1608199199999},{"openTime":1608199200000,"open":22654.89,"high":22922.74,"low":22614.26,"close":22781.94,"volume":66.842619,"closeTime":1608200099999},{"openTime":1608200100000,"open":22782.55,"high":22791.5,"low":22480,"close":22539.7,"volume":46.564245,"closeTime":1608200999999},{"openTime":1608201000000,"open":22530.22,"high":22742.3,"low":22444.44,"close":22493.79,"volume":60.647407,"closeTime":1608201899999},{"openTime":1608201900000,"open":22468.7,"high":22637.13,"low":22399.58,"close":22619.13,"volume":57.095145,"closeTime":1608202799999},{"openTime":1608202800000,"open":22607.84,"high":22799.99,"low":22525.31,"close":22731.63,"volume":31.199141,"closeTime":1608203699999},{"openTime":1608203700000,"open":22723.72,"high":22767.29,"low":22641.77,"close":22697.3,"volume":16.816924,"closeTime":1608204599999},{"openTime":1608204600000,"open":22683.13,"high":22719.62,"low":22551.36,"close":22667.79,"volume":22.052198,"closeTime":1608205499999},{"openTime":1608205500000,"open":22675.49,"high":22819.99,"low":22667.79,"close":22757.71,"volume":32.510588,"closeTime":1608206399999},{"openTime":1608206400000,"open":22769.04,"high":22825.25,"low":22597.89,"close":22709.78,"volume":94.075035,"closeTime":1608207299999},{"openTime":1608207300000,"open":22718.32,"high":22792.72,"low":22693.33,"close":22770.27,"volume":16.552704,"closeTime":1608208199999},{"openTime":1608208200000,"open":22778.18,"high":22810.93,"low":22681.48,"close":22806.89,"volume":15.738932,"closeTime":1608209099999},{"openTime":1608209100000,"open":22814.99,"high":23195.19,"low":22790,"close":23160.5,"volume":45.201494,"closeTime":1608209999999},{"openTime":1608210000000,"open":23146.43,"high":23303.61,"low":23068.86,"close":23226.34,"volume":37.887149,"closeTime":1608210899999},{"openTime":1608210900000,"open":23221,"high":23225.9,"low":23109.84,"close":23163.69,"volume":25.302073,"closeTime":1608211799999},{"openTime":1608211800000,"open":23173.92,"high":23361.31,"low":23135.69,"close":23228.85,"volume":26.963781,"closeTime":1608212699999},{"openTime":1608212700000,"open":23250,"high":23320,"low":22698.91,"close":22823.36,"volume":83.106385,"closeTime":1608213599999},{"openTime":1608213600000,"open":22837.2,"high":23110.29,"low":22737.36,"close":23089.58,"volume":37.703222,"closeTime":1608214499999},{"openTime":1608214500000,"open":23084.02,"high":23188.67,"low":22915.09,"close":23121.64,"volume":31.254647,"closeTime":1608215399999},{"openTime":1608215400000,"open":23110.69,"high":23279.06,"low":23085.17,"close":23210.13,"volume":20.860532,"closeTime":1608216299999},{"openTime":1608216300000,"open":23249.9,"high":23254.32,"low":23075.47,"close":23115.42,"volume":14.701631,"closeTime":1608217199999},{"openTime":1608217200000,"open":23112.42,"high":23205.85,"low":23076.73,"close":23083.46,"volume":15.308204,"closeTime":1608218099999},{"openTime":1608218100000,"open":23107.1,"high":23122.82,"low":22936.73,"close":22999.82,"volume":39.442476,"closeTime":1608218999999},{"openTime":1608219000000,"open":23012.67,"high":23191.42,"low":22957.66,"close":23163.2,"volume":17.349947,"closeTime":1608219899999},{"openTime":1608219900000,"open":23191.42,"high":23381.23,"low":23178.2,"close":23354.78,"volume":65.743374,"closeTime":1608220799999},{"openTime":1608220800000,"open":23355.27,"high":23528.53,"low":23227.6,"close":23468.46,"volume":54.55751,"closeTime":1608221699999},{"openTime":1608221700000,"open":23468.46,"high":23633.86,"low":23347.7,"close":23570.93,"volume":47.744351,"closeTime":1608222599999},{"openTime":1608222600000,"open":23573.57,"high":23668.62,"low":23524.9,"close":23570.57,"volume":29.678126,"closeTime":1608223499999},{"openTime":1608223500000,"open":23555.82,"high":23642.22,"low":23415.06,"close":23625.12,"volume":43.809777,"closeTime":1608224399999},{"openTime":1608224400000,"open":23624.45,"high":23725.9,"low":23552.18,"close":23691.92,"volume":40.964135,"closeTime":1608225299999},{"openTime":1608225300000,"open":23666.26,"high":23684.19,"low":23487,"close":23622,"volume":21.727045,"closeTime":1608226199999},{"openTime":1608226200000,"open":23621.8,"high":23642.81,"low":23319.84,"close":23558.11,"volume":44.016082,"closeTime":1608227099999},{"openTime":1608227100000,"open":23570,"high":23576.15,"low":23048.44,"close":23050,"volume":40.640031,"closeTime":1608227999999},{"openTime":1608228000000,"open":23054.15,"high":23286.66,"low":22753.22,"close":22870.1,"volume":54.501745,"closeTime":1608228899999},{"openTime":1608228900000,"open":22844.06,"high":23004.35,"low":22232.01,"close":22918.14,"volume":76.937264,"closeTime":1608229799999},{"openTime":1608229800000,"open":22897.75,"high":23238.72,"low":22796.93,"close":23238.72,"volume":27.123435,"closeTime":1608230699999},{"openTime":1608230700000,"open":23221.41,"high":23294.18,"low":23042.18,"close":23251.77,"volume":36.971043,"closeTime":1608231599999},{"openTime":1608231600000,"open":23272.52,"high":23503.74,"low":23157.7,"close":23377.99,"volume":43.481058,"closeTime":1608232499999},{"openTime":1608232500000,"open":23383.38,"high":23474.71,"low":23152.89,"close":23190.57,"volume":43.92241,"closeTime":1608233399999},{"openTime":1608233400000,"open":23187.96,"high":23339,"low":23066.37,"close":23097.35,"volume":60.249561,"closeTime":1608234299999},{"openTime":1608234300000,"open":23068.35,"high":23068.35,"low":22800.01,"close":22905.85,"volume":47.239407,"closeTime":1608235199999},{"openTime":1608235200000,"open":22914.14,"high":23104.91,"low":22694.19,"close":22730.48,"volume":22.683351,"closeTime":1608236099999},{"openTime":1608236100000,"open":22748.37,"high":22991.49,"low":22723.29,"close":22769.52,"volume":22.348654,"closeTime":1608236999999},{"openTime":1608237000000,"open":22743.98,"high":22820.35,"low":22512.73,"close":22536.11,"volume":52.50244,"closeTime":1608237899999},{"openTime":1608237900000,"open":22533.89,"high":22789.3,"low":22338.88,"close":22789.3,"volume":41.786996,"closeTime":1608238799999},{"openTime":1608238800000,"open":22770.73,"high":22842.46,"low":22589.86,"close":22741.72,"volume":20.150387,"closeTime":1608239699999},{"openTime":1608239700000,"open":22746.94,"high":22760.18,"low":22467.49,"close":22500.02,"volume":25.578278,"closeTime":1608240599999},{"openTime":1608240600000,"open":22530.72,"high":22701.53,"low":22394.43,"close":22687.41,"volume":22.638018,"closeTime":1608241499999},{"openTime":1608241500000,"open":22711.04,"high":22803.12,"low":22643.62,"close":22788,"volume":10.772825,"closeTime":1608242399999},{"openTime":1608242400000,"open":22804.69,"high":22927.49,"low":22784.87,"close":22784.87,"volume":25.735811,"closeTime":1608243299999},{"openTime":1608243300000,"open":22764.05,"high":22955.85,"low":22764.05,"close":22915.7,"volume":8.697872,"closeTime":1608244199999},{"openTime":1608244200000,"open":22916.85,"high":22992.2,"low":22800.11,"close":22946.38,"volume":22.748888,"closeTime":1608245099999},{"openTime":1608245100000,"open":22950.31,"high":23141.04,"low":22950.31,"close":22982.07,"volume":52.262749,"closeTime":1608245999999},{"openTime":1608246000000,"open":22986.57,"high":23003.22,"low":22799.23,"close":22862.44,"volume":20.224327,"closeTime":1608246899999},{"openTime":1608246900000,"open":22859.35,"high":22890.65,"low":22602.73,"close":22602.73,"volume":19.69607,"closeTime":1608247799999},{"openTime":1608247800000,"open":22599.12,"high":22831.98,"low":22580.58,"close":22725.39,"volume":19.331966,"closeTime":1608248699999},{"openTime":1608248700000,"open":22727.11,"high":22880.19,"low":22727.11,"close":22821.15,"volume":14.735142,"closeTime":1608249599999},{"openTime":1608249600000,"open":22821.75,"high":22838.37,"low":22690.8,"close":22707.61,"volume":7.924583,"closeTime":1608250499999},{"openTime":1608250500000,"open":22698.62,"high":22711,"low":22550,"close":22554.56,"volume":14.176069,"closeTime":1608251399999},{"openTime":1608251400000,"open":22587.55,"high":22825.67,"low":22441.64,"close":22797.93,"volume":38.988085,"closeTime":1608252299999},{"openTime":1608252300000,"open":22800.47,"high":22851.06,"low":22699.91,"close":22760.41,"volume":11.256476,"closeTime":1608253199999},{"openTime":1608253200000,"open":22767.01,"high":22811.89,"low":22638.8,"close":22801.67,"volume":17.278955,"closeTime":1608254099999},{"openTime":1608254100000,"open":22819.99,"high":23105.18,"low":22819.99,"close":23064.59,"volume":18.757478,"closeTime":1608254999999},{"openTime":1608255000000,"open":23085.89,"high":23148.11,"low":23009.11,"close":23053.58,"volume":36.506369,"closeTime":1608255899999},{"openTime":1608255900000,"open":23038.58,"high":23080.04,"low":22965.92,"close":23005.32,"volume":13.160376,"closeTime":1608256799999},{"openTime":1608256800000,"open":22994.27,"high":23100,"low":22950,"close":23093.31,"volume":11.344297,"closeTime":1608257699999},{"openTime":1608257700000,"open":23099.95,"high":23225,"low":23099.95,"close":23191.33,"volume":45.382397,"closeTime":1608258599999},{"openTime":1608258600000,"open":23195.59,"high":23257.3,"low":23141.84,"close":23147.42,"volume":11.501606,"closeTime":1608259499999},{"openTime":1608259500000,"open":23119.44,"high":23150,"low":23015.66,"close":23016.36,"volume":4.987675,"closeTime":1608260399999},{"openTime":1608260400000,"open":23019.94,"high":23048.7,"low":22957.62,"close":23031.75,"volume":7.587249,"closeTime":1608261299999},{"openTime":1608261300000,"open":23028.23,"high":23043.84,"low":22894.69,"close":22976.48,"volume":11.811277,"closeTime":1608262199999},{"openTime":1608262200000,"open":22981.14,"high":22981.14,"low":22813.04,"close":22874.92,"volume":7.185754,"closeTime":1608263099999},{"openTime":1608263100000,"open":22845.79,"high":22863.15,"low":22771.96,"close":22823.17,"volume":8.88536,"closeTime":1608263999999},{"openTime":1608264000000,"open":22823.16,"high":22979.27,"low":22817.51,"close":22927.12,"volume":13.008641,"closeTime":1608264899999},{"openTime":1608264900000,"open":22914.16,"high":22938.54,"low":22839.64,"close":22840.25,"volume":10.630758,"closeTime":1608265799999},{"openTime":1608265800000,"open":22834.49,"high":22958.06,"low":22795.36,"close":22924.17,"volume":5.285227,"closeTime":1608266699999},{"openTime":1608266700000,"open":22917.36,"high":22962.19,"low":22845.9,"close":22882.94,"volume":7.354951,"closeTime":1608267599999},{"openTime":1608267600000,"open":22884.2,"high":23025.34,"low":22848.42,"close":22964.82,"volume":7.231502,"closeTime":1608268499999},{"openTime":1608268500000,"open":22973.54,"high":23023.85,"low":22934,"close":22991.36,"volume":4.982476,"closeTime":1608269399999},{"openTime":1608269400000,"open":22988.96,"high":23037.9,"low":22941.53,"close":23028.34,"volume":15.77037,"closeTime":1608270299999},{"openTime":1608270300000,"open":23032.51,"high":23033.99,"low":22938.02,"close":22957.18,"volume":7.606814,"closeTime":1608271199999},{"openTime":1608271200000,"open":22957.94,"high":23168.76,"low":22889.57,"close":23138.24,"volume":17.019632,"closeTime":1608272099999},{"openTime":1608272100000,"open":23140.86,"high":23140.87,"low":23032.03,"close":23106.75,"volume":8.098992,"closeTime":1608272999999},{"openTime":1608273000000,"open":23116.09,"high":23119.1,"low":22976.92,"close":22992.75,"volume":19.487171,"closeTime":1608273899999},{"openTime":1608273900000,"open":22992.91,"high":23031.72,"low":22966.66,"close":22996.29,"volume":11.699197,"closeTime":1608274799999},{"openTime":1608274800000,"open":23001.23,"high":23022.79,"low":22879.94,"close":22898.95,"volume":22.067584,"closeTime":1608275699999},{"openTime":1608275700000,"open":22898.95,"high":22937.71,"low":22834.15,"close":22914.49,"volume":19.376428,"closeTime":1608276599999},{"openTime":1608276600000,"open":22925.51,"high":23034.69,"low":22925.51,"close":23023.3,"volume":14.168826,"closeTime":1608277499999},{"openTime":1608277500000,"open":23033.03,"high":23064.67,"low":23013.14,"close":23059.15,"volume":20.73375,"closeTime":1608278399999},{"openTime":1608278400000,"open":23065.37,"high":23096.88,"low":22926.76,"close":22998.84,"volume":20.387467,"closeTime":1608279299999},{"openTime":1608279300000,"open":23012.45,"high":23200,"low":22974.76,"close":23184.31,"volume":15.770901,"closeTime":1608280199999},{"openTime":1608280200000,"open":23192.55,"high":23286.66,"low":23135.75,"close":23174.93,"volume":26.54161,"closeTime":1608281099999},{"openTime":1608281100000,"open":23165.29,"high":23189.83,"low":23073.33,"close":23137.53,"volume":13.660945,"closeTime":1608281999999},{"openTime":1608282000000,"open":23115.34,"high":23187.11,"low":23014.39,"close":23175.56,"volume":8.211354,"closeTime":1608282899999},{"openTime":1608282900000,"open":23178.78,"high":23198.69,"low":23055.45,"close":23063.93,"volume":4.946847,"closeTime":1608283799999},{"openTime":1608283800000,"open":23071.95,"high":23134.41,"low":23040.7,"close":23116.42,"volume":11.500724,"closeTime":1608284699999},{"openTime":1608284700000,"open":23104.63,"high":23216.63,"low":23104.63,"close":23216.63,"volume":28.829153,"closeTime":1608285599999},{"openTime":1608285600000,"open":23222.22,"high":23224.21,"low":22938.36,"close":23004.09,"volume":14.845355,"closeTime":1608286499999},{"openTime":1608286500000,"open":23016.91,"high":23122.5,"low":23016.91,"close":23044.25,"volume":19.993049,"closeTime":1608287399999},{"openTime":1608287400000,"open":23038.47,"high":23068.96,"low":22969.21,"close":23051.91,"volume":7.577319,"closeTime":1608288299999},{"openTime":1608288300000,"open":23034.47,"high":23082.41,"low":22940.42,"close":22963.81,"volume":19.701662,"closeTime":1608289199999},{"openTime":1608289200000,"open":22967.28,"high":22967.28,"low":22707.68,"close":22856.74,"volume":30.229108,"closeTime":1608290099999},{"openTime":1608290100000,"open":22849.61,"high":22912.21,"low":22815,"close":22840.04,"volume":15.106847,"closeTime":1608290999999},{"openTime":1608291000000,"open":22853.74,"high":22929.95,"low":22841.28,"close":22854.1,"volume":7.317734,"closeTime":1608291899999},{"openTime":1608291900000,"open":22852.42,"high":22896.7,"low":22804.95,"close":22889.92,"volume":11.881556,"closeTime":1608292799999},{"openTime":1608292800000,"open":22879.76,"high":23063.25,"low":22725.06,"close":23052.17,"volume":30.005039,"closeTime":1608293699999},{"openTime":1608293700000,"open":23039.63,"high":23044.69,"low":22909.09,"close":22929.28,"volume":62.547953,"closeTime":1608294599999},{"openTime":1608294600000,"open":22943.28,"high":22994.13,"low":22940.17,"close":22960.43,"volume":13.553044,"closeTime":1608295499999},{"openTime":1608295500000,"open":22962.64,"high":22965,"low":22877.14,"close":22941.32,"volume":10.87339,"closeTime":1608296399999},{"openTime":1608296400000,"open":22941.32,"high":22946.45,"low":22835.32,"close":22915.88,"volume":11.633342,"closeTime":1608297299999},{"openTime":1608297300000,"open":22916.19,"high":22916.19,"low":22839.29,"close":22844.6,"volume":13.251369,"closeTime":1608298199999},{"openTime":1608298200000,"open":22847.32,"high":22909.48,"low":22807.86,"close":22809.17,"volume":9.678492,"closeTime":1608299099999},{"openTime":1608299100000,"open":22819.84,"high":22824.75,"low":22548.59,"close":22565.79,"volume":37.138651,"closeTime":1608299999999},{"openTime":1608300000000,"open":22573.39,"high":22674.53,"low":22521.76,"close":22521.76,"volume":22.324993,"closeTime":1608300899999},{"openTime":1608300900000,"open":22543.51,"high":22646.66,"low":22500,"close":22530.64,"volume":27.695921,"closeTime":1608301799999},{"openTime":1608301800000,"open":22525.67,"high":22675.95,"low":22403.43,"close":22641.83,"volume":31.553535,"closeTime":1608302699999},{"openTime":1608302700000,"open":22634.99,"high":22657.61,"low":22533.89,"close":22606.58,"volume":14.306917,"closeTime":1608303599999},{"openTime":1608303600000,"open":22593.73,"high":22603.19,"low":22390.38,"close":22391.26,"volume":11.991512,"closeTime":1608304499999},{"openTime":1608304500000,"open":22388,"high":22483.61,"low":22362.37,"close":22471.83,"volume":13.374085,"closeTime":1608305399999},{"openTime":1608305400000,"open":22483.28,"high":22564.17,"low":22434.63,"close":22464.29,"volume":26.84516,"closeTime":1608306299999},{"openTime":1608306300000,"open":22464.79,"high":22629.99,"low":22413.12,"close":22561.38,"volume":21.30528,"closeTime":1608307199999},{"openTime":1608307200000,"open":22558.19,"high":22651.32,"low":22473.2,"close":22589.75,"volume":21.9909,"closeTime":1608308099999},{"openTime":1608308100000,"open":22609.64,"high":22646.96,"low":22570.7,"close":22589.17,"volume":27.938085,"closeTime":1608308999999},{"openTime":1608309000000,"open":22583.71,"high":22725.41,"low":22563.85,"close":22688.56,"volume":29.950065,"closeTime":1608309899999},{"openTime":1608309900000,"open":22693.7,"high":22766.57,"low":22653.03,"close":22724.05,"volume":25.651212,"closeTime":1608310799999},{"openTime":1608310800000,"open":22722.66,"high":22779.91,"low":22691.89,"close":22751.98,"volume":13.627362,"closeTime":1608311699999},{"openTime":1608311700000,"open":22738.15,"high":22783.38,"low":22682.85,"close":22702.42,"volume":19.085438,"closeTime":1608312599999},{"openTime":1608312600000,"open":22718.17,"high":22759.77,"low":22681.58,"close":22752.45,"volume":6.835486,"closeTime":1608313499999},{"openTime":1608313500000,"open":22748.23,"high":22820.81,"low":22748.23,"close":22758.85,"volume":16.526444,"closeTime":1608314399999},{"openTime":1608314400000,"open":22758.84,"high":22796.05,"low":22732.78,"close":22793.45,"volume":7.236747,"closeTime":1608315299999},{"openTime":1608315300000,"open":22804.04,"high":22833.78,"low":22757.97,"close":22784.84,"volume":17.037955,"closeTime":1608316199999},{"openTime":1608316200000,"open":22784.84,"high":22809.42,"low":22708.35,"close":22745,"volume":13.019518,"closeTime":1608317099999},{"openTime":1608317100000,"open":22765.5,"high":22805.46,"low":22760,"close":22790.55,"volume":15.426858,"closeTime":1608317999999},{"openTime":1608318000000,"open":22790.44,"high":22794.65,"low":22713.14,"close":22740.27,"volume":12.538871,"closeTime":1608318899999},{"openTime":1608318900000,"open":22743.48,"high":22765.87,"low":22642.77,"close":22642.77,"volume":13.132628,"closeTime":1608319799999},{"openTime":1608319800000,"open":22642.77,"high":22701.39,"low":22642.77,"close":22701.39,"volume":17.297475,"closeTime":1608320699999},{"openTime":1608320700000,"open":22716.92,"high":22778.89,"low":22712.61,"close":22774.3,"volume":16.452434,"closeTime":1608321599999},{"openTime":1608321600000,"open":22775.98,"high":22813.94,"low":22757.5,"close":22785.55,"volume":19.965295,"closeTime":1608322499999},{"openTime":1608322500000,"open":22785.19,"high":22795.04,"low":22706.37,"close":22786,"volume":32.509327,"closeTime":1608323399999},{"openTime":1608323400000,"open":22788.24,"high":22796.15,"low":22671.98,"close":22713.2,"volume":17.117876,"closeTime":1608324299999},{"openTime":1608324300000,"open":22711.37,"high":22793.68,"low":22711.37,"close":22780,"volume":21.723386,"closeTime":1608325199999},{"openTime":1608325200000,"open":22778.78,"high":23007.13,"low":22776.49,"close":23007.13,"volume":36.599979,"closeTime":1608326099999},{"openTime":1608326100000,"open":23004.08,"high":23077.92,"low":22931.37,"close":23077.91,"volume":28.210204,"closeTime":1608326999999},{"openTime":1608327000000,"open":23088,"high":23100,"low":23023.21,"close":23070.71,"volume":16.82706,"closeTime":1608327899999},{"openTime":1608327900000,"open":23062.17,"high":23062.17,"low":22855.64,"close":22901.11,"volume":46.626574,"closeTime":1608328799999},{"openTime":1608328800000,"open":22901.69,"high":22944.74,"low":22819.49,"close":22910,"volume":32.140671,"closeTime":1608329699999},{"openTime":1608329700000,"open":22922.87,"high":22946.38,"low":22899.6,"close":22924.57,"volume":14.860096,"closeTime":1608330599999},{"openTime":1608330600000,"open":22923.85,"high":23045.38,"low":22923.85,"close":23015.76,"volume":46.512456,"closeTime":1608331499999},{"openTime":1608331500000,"open":23027.04,"high":23059.52,"low":23005.96,"close":23043.14,"volume":33.49525,"closeTime":1608332399999},{"openTime":1608332400000,"open":23034.34,"high":23034.34,"low":22957.62,"close":22961.79,"volume":13.326663,"closeTime":1608333299999},{"openTime":1608333300000,"open":22959.88,"high":22990.21,"low":22936.08,"close":22947.19,"volume":12.616435,"closeTime":1608334199999},{"openTime":1608334200000,"open":22952.07,"high":23024.14,"low":22952.07,"close":23024.14,"volume":10.214683,"closeTime":1608335099999},{"openTime":1608335100000,"open":23026.98,"high":23163,"low":23026.98,"close":23140,"volume":5.72799,"closeTime":1608335999999},{"openTime":1608336000000,"open":23132.55,"high":23191.42,"low":23061.87,"close":23111.72,"volume":16.310527,"closeTime":1608336899999},{"openTime":1608336900000,"open":23102.87,"high":23102.87,"low":23040.02,"close":23061.28,"volume":20.578739,"closeTime":1608337799999},{"openTime":1608337800000,"open":23038.38,"high":23067.1,"low":22960,"close":22983.28,"volume":18.77272,"closeTime":1608338699999},{"openTime":1608338700000,"open":22987.37,"high":23021.42,"low":22987.37,"close":22994.74,"volume":12.235493,"closeTime":1608339599999},{"openTime":1608339600000,"open":22972.99,"high":23082.85,"low":22930,"close":23072.93,"volume":22.335425,"closeTime":1608340499999},{"openTime":1608340500000,"open":23073.93,"high":23085.05,"low":22969.83,"close":22969.84,"volume":12.371695,"closeTime":1608341399999},{"openTime":1608341400000,"open":22969.84,"high":23015.02,"low":22969.84,"close":23013.95,"volume":5.896754,"closeTime":1608342299999},{"openTime":1608342300000,"open":23016,"high":23086,"low":23010.91,"close":23086,"volume":5.482944,"closeTime":1608343199999},{"openTime":1608343200000,"open":23068.83,"high":23107.47,"low":23057.53,"close":23086.08,"volume":2.606573,"closeTime":1608344099999},{"openTime":1608344100000,"open":23080.6,"high":23128.62,"low":23059.17,"close":23079.38,"volume":13.122319,"closeTime":1608344999999},{"openTime":1608345000000,"open":23100,"high":23226.99,"low":23100,"close":23213.53,"volume":17.400593,"closeTime":1608345899999},{"openTime":1608345900000,"open":23213.53,"high":23247,"low":23168.24,"close":23247,"volume":25.552678,"closeTime":1608346799999},{"openTime":1608346800000,"open":23245.48,"high":23245.48,"low":23171.05,"close":23211.22,"volume":17.19069,"closeTime":1608347699999},{"openTime":1608347700000,"open":23208.8,"high":23228.38,"low":23161.44,"close":23189.78,"volume":16.470455,"closeTime":1608348599999},{"openTime":1608348600000,"open":23185.9,"high":23185.9,"low":23149.54,"close":23173.64,"volume":7.8368,"closeTime":1608349499999},{"openTime":1608349500000,"open":23176.67,"high":23208.07,"low":23119.1,"close":23121.87,"volume":23.969672,"closeTime":1608350399999},{"openTime":1608350400000,"open":23118.3,"high":23128.19,"low":23054.84,"close":23099,"volume":11.787574,"closeTime":1608351299999},{"openTime":1608351300000,"open":23102.94,"high":23171.2,"low":23094.92,"close":23139.67,"volume":17.297716,"closeTime":1608352199999},{"openTime":1608352200000,"open":23127.35,"high":23133.18,"low":23070.89,"close":23111.83,"volume":8.715854,"closeTime":1608353099999},{"openTime":1608353100000,"open":23111.5,"high":23117.99,"low":23057.43,"close":23057.43,"volume":7.588792,"closeTime":1608353999999},{"openTime":1608354000000,"open":23076.43,"high":23094.93,"low":22973.62,"close":23008.67,"volume":8.111206,"closeTime":1608354899999},{"openTime":1608354900000,"open":23008.67,"high":23082.79,"low":23008.67,"close":23020,"volume":6.937342,"closeTime":1608355799999},{"openTime":1608355800000,"open":23011.8,"high":23025.62,"low":22947.01,"close":22974.23,"volume":4.426307,"closeTime":1608356699999},{"openTime":1608356700000,"open":22961.39,"high":23011,"low":22961.39,"close":22980.05,"volume":9.84703,"closeTime":1608357599999},{"openTime":1608357600000,"open":22986.48,"high":23022,"low":22921.18,"close":23009.59,"volume":7.416428,"closeTime":1608358499999},{"openTime":1608358500000,"open":23016.9,"high":23034.08,"low":22921.54,"close":22938.29,"volume":5.208079,"closeTime":1608359399999},{"openTime":1608359400000,"open":22938.27,"high":22974.59,"low":22903.4,"close":22927.92,"volume":6.397985,"closeTime":1608360299999},{"openTime":1608360300000,"open":22932.8,"high":22976.17,"low":22854.72,"close":22886.6,"volume":12.068117,"closeTime":1608361199999},{"openTime":1608361200000,"open":22885.94,"high":22978.55,"low":22860.81,"close":22972.4,"volume":7.500059,"closeTime":1608362099999},{"openTime":1608362100000,"open":22972.4,"high":23061.2,"low":22952.13,"close":23056.83,"volume":9.604907,"closeTime":1608362999999},{"openTime":1608363000000,"open":23053.62,"high":23053.62,"low":22990.5,"close":23007.73,"volume":2.911337,"closeTime":1608363899999},{"openTime":1608363900000,"open":23000.17,"high":23011.14,"low":22876.78,"close":22885.53,"volume":18.508731,"closeTime":1608364799999},{"openTime":1608364800000,"open":22882.73,"high":22957.51,"low":22772.41,"close":22880.66,"volume":43.811496,"closeTime":1608365699999},{"openTime":1608365700000,"open":22876.4,"high":22922.07,"low":22850.91,"close":22907.49,"volume":10.199865,"closeTime":1608366599999},{"openTime":1608366600000,"open":22907.5,"high":22955.24,"low":22883.06,"close":22924.86,"volume":3.106261,"closeTime":1608367499999},{"openTime":1608367500000,"open":22921.17,"high":23015.57,"low":22914.11,"close":23007.78,"volume":3.686427,"closeTime":1608368399999},{"openTime":1608368400000,"open":23015.92,"high":23015.92,"low":22953.36,"close":23000.21,"volume":2.631435,"closeTime":1608369299999},{"openTime":1608369300000,"open":23005.92,"high":23063.25,"low":22993.99,"close":23012.87,"volume":7.328687,"closeTime":1608370199999},{"openTime":1608370200000,"open":23011.81,"high":23050.21,"low":22985.58,"close":23042.74,"volume":4.874188,"closeTime":1608371099999},{"openTime":1608371100000,"open":23022.6,"high":23022.6,"low":22978.58,"close":22986.72,"volume":1.277379,"closeTime":1608371999999},{"openTime":1608372000000,"open":22994.54,"high":23086.51,"low":22994.54,"close":23086.51,"volume":3.47708,"closeTime":1608372899999},{"openTime":1608372900000,"open":23090.9,"high":23098.67,"low":23015.96,"close":23015.96,"volume":3.251408,"closeTime":1608373799999},{"openTime":1608373800000,"open":23033.29,"high":23099.94,"low":23008.26,"close":23016.01,"volume":5.267728,"closeTime":1608374699999},{"openTime":1608374700000,"open":23008.24,"high":23041.46,"low":22972.45,"close":23038.2,"volume":8.231001,"closeTime":1608375599999},{"openTime":1608375600000,"open":23047.07,"high":23082.43,"low":23040.66,"close":23055.69,"volume":2.096869,"closeTime":1608376499999},{"openTime":1608376500000,"open":23045,"high":23045,"low":22937.11,"close":22987.87,"volume":6.389779,"closeTime":1608377399999},{"openTime":1608377400000,"open":22994.04,"high":23014.68,"low":22941.73,"close":22962.96,"volume":5.979745,"closeTime":1608378299999},{"openTime":1608378300000,"open":22971.85,"high":22971.85,"low":22900,"close":22912.83,"volume":3.034078,"closeTime":1608379199999},{"openTime":1608379200000,"open":22918.12,"high":23032.99,"low":22918.12,"close":23032.99,"volume":4.08131,"closeTime":1608380099999},{"openTime":1608380100000,"open":23038.36,"high":23044.15,"low":22989.64,"close":23005.12,"volume":1.05435,"closeTime":1608380999999},{"openTime":1608381000000,"open":23011.64,"high":23138.02,"low":23011.64,"close":23083.58,"volume":14.604638,"closeTime":1608381899999},{"openTime":1608381900000,"open":23083.58,"high":23145.09,"low":23057.31,"close":23073.21,"volume":8.522671,"closeTime":1608382799999},{"openTime":1608382800000,"open":23066.57,"high":23107.63,"low":23021.59,"close":23064.27,"volume":9.182116,"closeTime":1608383699999},{"openTime":1608383700000,"open":23064.28,"high":23138.86,"low":23064.28,"close":23133.21,"volume":14.493672,"closeTime":1608384599999},{"openTime":1608384600000,"open":23148.52,"high":23158.4,"low":23067.81,"close":23138.1,"volume":14.655984,"closeTime":1608385499999},{"openTime":1608385500000,"open":23143.54,"high":23215.48,"low":23098.93,"close":23205.35,"volume":14.691029,"closeTime":1608386399999},{"openTime":1608386400000,"open":23197.16,"high":23600,"low":23197.16,"close":23556.28,"volume":73.398389,"closeTime":1608387299999},{"openTime":1608387300000,"open":23556.69,"high":23642.85,"low":23130.19,"close":23200.27,"volume":34.082453,"closeTime":1608388199999},{"openTime":1608388200000,"open":23183.03,"high":23396.05,"low":23166.48,"close":23358.35,"volume":21.190744,"closeTime":1608389099999},{"openTime":1608389100000,"open":23353.64,"high":23411.71,"low":23261.8,"close":23312.85,"volume":12.15833,"closeTime":1608389999999},{"openTime":1608390000000,"open":23336.19,"high":23575.67,"low":23336.18,"close":23528.7,"volume":25.399585,"closeTime":1608390899999},{"openTime":1608390900000,"open":23530.33,"high":23681.56,"low":23511,"close":23634.85,"volume":38.618454,"closeTime":1608391799999},{"openTime":1608391800000,"open":23634.86,"high":23645.13,"low":23355.57,"close":23450.37,"volume":38.448636,"closeTime":1608392699999},{"openTime":1608392700000,"open":23448.92,"high":23610,"low":23427,"close":23581.3,"volume":38.614036,"closeTime":1608393599999},{"openTime":1608393600000,"open":23581.3,"high":23969.17,"low":23491.85,"close":23920.7,"volume":140.164328,"closeTime":1608394499999},{"openTime":1608394500000,"open":23907.76,"high":24200,"low":23780.72,"close":23916.61,"volume":112.743242,"closeTime":1608395399999},{"openTime":1608395400000,"open":23934.19,"high":24126.71,"low":23844.98,"close":24082.59,"volume":33.733195,"closeTime":1608396299999},{"openTime":1608396300000,"open":24074.31,"high":24125.45,"low":23943.15,"close":23991.91,"volume":40.573038,"closeTime":1608397199999},{"openTime":1608397200000,"open":23996.02,"high":24143.59,"low":23996.02,"close":24050.86,"volume":48.613669,"closeTime":1608398099999},{"openTime":1608398100000,"open":24047.11,"high":24068.69,"low":23918.94,"close":23947.75,"volume":51.570935,"closeTime":1608398999999},{"openTime":1608399000000,"open":23965.88,"high":24013,"low":23753.04,"close":23819.97,"volume":28.471947,"closeTime":1608399899999},{"openTime":1608399900000,"open":23820,"high":23959.82,"low":23820,"close":23919.1,"volume":30.372616,"closeTime":1608400799999},{"openTime":1608400800000,"open":23901.48,"high":23916.71,"low":23814.84,"close":23827.68,"volume":26.681525,"closeTime":1608401699999},{"openTime":1608401700000,"open":23810.32,"high":23837.6,"low":23607,"close":23815.7,"volume":26.817782,"closeTime":1608402599999},{"openTime":1608402600000,"open":23821.2,"high":23858.35,"low":23752.11,"close":23813.5,"volume":23.428115,"closeTime":1608403499999},{"openTime":1608403500000,"open":23812,"high":23852.51,"low":23789.4,"close":23848.31,"volume":15.081676,"closeTime":1608404399999},{"openTime":1608404400000,"open":23859.52,"high":23917.03,"low":23792.26,"close":23799.61,"volume":36.450496,"closeTime":1608405299999},{"openTime":1608405300000,"open":23799.15,"high":23843.13,"low":23740.69,"close":23772.78,"volume":22.137182,"closeTime":1608406199999},{"openTime":1608406200000,"open":23763.07,"high":23819.55,"low":23685.61,"close":23770.82,"volume":28.729913,"closeTime":1608407099999},{"openTime":1608407100000,"open":23772.13,"high":23859.01,"low":23770.82,"close":23820.67,"volume":21.940328,"closeTime":1608407999999},{"openTime":1608408000000,"open":23819.49,"high":23942.69,"low":23819.49,"close":23875.14,"volume":32.218313,"closeTime":1608408899999},{"openTime":1608408900000,"open":23860.66,"high":23874.5,"low":23826.07,"close":23839.78,"volume":16.571067,"closeTime":1608409799999},{"openTime":1608409800000,"open":23840.31,"high":23922.35,"low":23838.39,"close":23867.18,"volume":17.28564,"closeTime":1608410699999},{"openTime":1608410700000,"open":23865.07,"high":23958.91,"low":23865.07,"close":23931.23,"volume":17.294835,"closeTime":1608411599999},{"openTime":1608411600000,"open":23928.8,"high":23928.8,"low":23812.61,"close":23860.4,"volume":22.46947,"closeTime":1608412499999},{"openTime":1608412500000,"open":23858.37,"high":24054.01,"low":23829.82,"close":24019.54,"volume":26.192426,"closeTime":1608413399999},{"openTime":1608413400000,"open":24034.93,"high":24090.9,"low":23971.99,"close":23974.54,"volume":22.752245,"closeTime":1608414299999},{"openTime":1608414300000,"open":23991.55,"high":24024.25,"low":23926.48,"close":24000,"volume":25.677135,"closeTime":1608415199999},{"openTime":1608415200000,"open":24000,"high":24018.49,"low":23868.18,"close":23968.13,"volume":23.526417,"closeTime":1608416099999},{"openTime":1608416100000,"open":23973.47,"high":23983.77,"low":23876.91,"close":23888.29,"volume":12.039356,"closeTime":1608416999999},{"openTime":1608417000000,"open":23888,"high":23956.04,"low":23866.21,"close":23916.59,"volume":13.991604,"closeTime":1608417899999},{"openTime":1608417900000,"open":23916.59,"high":23962.06,"low":23896.69,"close":23932.39,"volume":6.784472,"closeTime":1608418799999},{"openTime":1608418800000,"open":23931.69,"high":23938.29,"low":23814.25,"close":23827.97,"volume":8.908753,"closeTime":1608419699999},{"openTime":1608419700000,"open":23824.72,"high":23891.26,"low":23750.82,"close":23802.55,"volume":12.200911,"closeTime":1608420599999},{"openTime":1608420600000,"open":23810.6,"high":23882.01,"low":23789.05,"close":23853.53,"volume":5.835813,"closeTime":1608421499999},{"openTime":1608421500000,"open":23874.1,"high":23894.13,"low":23842.18,"close":23850.85,"volume":5.117407,"closeTime":1608422399999},{"openTime":1608422400000,"open":23854.02,"high":23856.29,"low":23694.84,"close":23775.79,"volume":18.950658,"closeTime":1608423299999},{"openTime":1608423300000,"open":23761.63,"high":23761.63,"low":23266.28,"close":23370.5,"volume":39.553545,"closeTime":1608424199999},{"openTime":1608424200000,"open":23374.81,"high":23478.48,"low":23286.96,"close":23433.83,"volume":24.167086,"closeTime":1608425099999},{"openTime":1608425100000,"open":23436.12,"high":23504.34,"low":23361.31,"close":23496.6,"volume":9.921067,"closeTime":1608425999999},{"openTime":1608426000000,"open":23508.29,"high":23552.64,"low":23426.1,"close":23504.14,"volume":17.467114,"closeTime":1608426899999},{"openTime":1608426900000,"open":23499.53,"high":23507.72,"low":23416.64,"close":23489.25,"volume":21.307363,"closeTime":1608427799999},{"openTime":1608427800000,"open":23498.67,"high":23520.52,"low":23444.88,"close":23485.77,"volume":15.354165,"closeTime":1608428699999},{"openTime":1608428700000,"open":23485.77,"high":23568.47,"low":23467.41,"close":23510.73,"volume":9.798368,"closeTime":1608429599999},{"openTime":1608429600000,"open":23503.94,"high":23570.18,"low":23457.81,"close":23480.53,"volume":24.704697,"closeTime":1608430499999},{"openTime":1608430500000,"open":23484.63,"high":23504.66,"low":23413.14,"close":23474.25,"volume":34.214488,"closeTime":1608431399999},{"openTime":1608431400000,"open":23468.6,"high":23468.6,"low":23309.65,"close":23428.73,"volume":31.057595,"closeTime":1608432299999},{"openTime":1608432300000,"open":23425.08,"high":23487.06,"low":23393.14,"close":23445.54,"volume":12.411061,"closeTime":1608433199999},{"openTime":1608433200000,"open":23444.03,"high":23445.29,"low":23255.33,"close":23291.47,"volume":16.276565,"closeTime":1608434099999},{"openTime":1608434100000,"open":23253.35,"high":23381.24,"low":23215.25,"close":23368.54,"volume":9.905058,"closeTime":1608434999999},{"openTime":1608435000000,"open":23365.47,"high":23378.21,"low":23316.43,"close":23349.63,"volume":8.310432,"closeTime":1608435899999},{"openTime":1608435900000,"open":23360.26,"high":23388.68,"low":23302.32,"close":23363.06,"volume":5.571796,"closeTime":1608436799999},{"openTime":1608436800000,"open":23357.84,"high":23366.99,"low":23248.04,"close":23248.04,"volume":4.377687,"closeTime":1608437699999},{"openTime":1608437700000,"open":23234.29,"high":23275.74,"low":23100,"close":23181.48,"volume":27.387924,"closeTime":1608438599999},{"openTime":1608438600000,"open":23181.48,"high":23312.66,"low":23168.95,"close":23302.8,"volume":21.219935,"closeTime":1608439499999},{"openTime":1608439500000,"open":23312.66,"high":23460.13,"low":23260.58,"close":23444.95,"volume":22.700955,"closeTime":1608440399999},{"openTime":1608440400000,"open":23432.42,"high":23527.44,"low":23413.59,"close":23495.28,"volume":15.347558,"closeTime":1608441299999},{"openTime":1608441300000,"open":23488.41,"high":23512.12,"low":23452.06,"close":23460.73,"volume":6.70979,"closeTime":1608442199999},{"openTime":1608442200000,"open":23452.21,"high":23562.17,"low":23442.05,"close":23562.17,"volume":3.60329,"closeTime":1608443099999},{"openTime":1608443100000,"open":23562.15,"high":23603.53,"low":23506.48,"close":23506.48,"volume":4.674264,"closeTime":1608443999999},{"openTime":1608444000000,"open":23500.43,"high":23527.77,"low":23481.89,"close":23527.77,"volume":18.793702,"closeTime":1608444899999},{"openTime":1608444900000,"open":23548.56,"high":23570.71,"low":23522.5,"close":23570.67,"volume":1.906551,"closeTime":1608445799999},{"openTime":1608445800000,"open":23560,"high":23632.96,"low":23555.17,"close":23607.62,"volume":4.935346,"closeTime":1608446699999},{"openTime":1608446700000,"open":23590,"high":23590,"low":23522.79,"close":23525.78,"volume":9.615393,"closeTime":1608447599999},{"openTime":1608447600000,"open":23522.21,"high":23584.59,"low":23510.56,"close":23576.77,"volume":3.713746,"closeTime":1608448499999},{"openTime":1608448500000,"open":23582.21,"high":23593.16,"low":23472.64,"close":23509.3,"volume":7.452249,"closeTime":1608449399999},{"openTime":1608449400000,"open":23520.63,"high":23520.63,"low":23440.56,"close":23480.88,"volume":4.176677,"closeTime":1608450299999},{"openTime":1608450300000,"open":23488.51,"high":23670.21,"low":23484.1,"close":23633.78,"volume":4.648925,"closeTime":1608451199999},{"openTime":1608451200000,"open":23634.35,"high":23650.68,"low":23562.37,"close":23574.91,"volume":14.33568,"closeTime":1608452099999},{"openTime":1608452100000,"open":23580.22,"high":23765,"low":23574.37,"close":23757.26,"volume":20.532697,"closeTime":1608452999999},{"openTime":1608453000000,"open":23781.96,"high":23806.89,"low":23702.8,"close":23727.36,"volume":15.60397,"closeTime":1608453899999},{"openTime":1608453900000,"open":23727.36,"high":23786.78,"low":23684.8,"close":23684.8,"volume":9.205601,"closeTime":1608454799999},{"openTime":1608454800000,"open":23717.01,"high":23751.52,"low":23636.36,"close":23636.36,"volume":9.753056,"closeTime":1608455699999},{"openTime":1608455700000,"open":23639,"high":23688.4,"low":23583.21,"close":23613.02,"volume":13.193597,"closeTime":1608456599999},{"openTime":1608456600000,"open":23626.96,"high":23714.8,"low":23626,"close":23665.63,"volume":8.713358,"closeTime":1608457499999},{"openTime":1608457500000,"open":23645.23,"high":23645.23,"low":23519.1,"close":23597.45,"volume":10.627325,"closeTime":1608458399999},{"openTime":1608458400000,"open":23613.2,"high":23659.19,"low":23545.45,"close":23596.6,"volume":6.445136,"closeTime":1608459299999},{"openTime":1608459300000,"open":23612.08,"high":23617.66,"low":23442.05,"close":23532.17,"volume":18.301564,"closeTime":1608460199999},{"openTime":1608460200000,"open":23520.45,"high":23570.04,"low":23423.79,"close":23469.03,"volume":8.102501,"closeTime":1608461099999},{"openTime":1608461100000,"open":23456.08,"high":23464.75,"low":23372.07,"close":23408.29,"volume":11.876956,"closeTime":1608461999999},{"openTime":1608462000000,"open":23414.65,"high":23513.33,"low":23411.77,"close":23506.97,"volume":11.163541,"closeTime":1608462899999},{"openTime":1608462900000,"open":23504.57,"high":23522.79,"low":23456.75,"close":23501.09,"volume":8.728241,"closeTime":1608463799999},{"openTime":1608463800000,"open":23514.99,"high":23521.61,"low":23452.6,"close":23494.05,"volume":7.798828,"closeTime":1608464699999},{"openTime":1608464700000,"open":23507.92,"high":23625.21,"low":23504.16,"close":23558.06,"volume":9.558466,"closeTime":1608465599999},{"openTime":1608465600000,"open":23556.13,"high":23600.57,"low":23467.19,"close":23515.18,"volume":6.381049,"closeTime":1608466499999},{"openTime":1608466500000,"open":23523.25,"high":23543.64,"low":23330,"close":23442.44,"volume":21.301544,"closeTime":1608467399999},{"openTime":1608467400000,"open":23442.05,"high":23500.01,"low":23369.74,"close":23413.12,"volume":8.686704,"closeTime":1608468299999},{"openTime":1608468300000,"open":23401.84,"high":23483.57,"low":23347.87,"close":23478.39,"volume":4.464125,"closeTime":1608469199999},{"openTime":1608469200000,"open":23487.17,"high":23560.52,"low":23360.74,"close":23360.74,"volume":5.790322,"closeTime":1608470099999},{"openTime":1608470100000,"open":23346.95,"high":23460.82,"low":23301.02,"close":23417.71,"volume":12.730955,"closeTime":1608470999999},{"openTime":1608471000000,"open":23426,"high":23474.25,"low":23391.4,"close":23417.21,"volume":5.513433,"closeTime":1608471899999},{"openTime":1608471900000,"open":23459.69,"high":23585.31,"low":23459.69,"close":23557.52,"volume":6.23251,"closeTime":1608472799999},{"openTime":1608472800000,"open":23568.39,"high":23568.39,"low":23516.33,"close":23536.62,"volume":9.337309,"closeTime":1608473699999},{"openTime":1608473700000,"open":23549.37,"high":23631.36,"low":23549.37,"close":23587.79,"volume":24.821111,"closeTime":1608474599999},{"openTime":1608474600000,"open":23601.1,"high":23672.52,"low":23552.92,"close":23571.39,"volume":21.824915,"closeTime":1608475499999},{"openTime":1608475500000,"open":23566.73,"high":23587.91,"low":23533.23,"close":23560.45,"volume":4.31689,"closeTime":1608476399999},{"openTime":1608476400000,"open":23531.46,"high":23622.28,"low":23531.46,"close":23594.17,"volume":4.626441,"closeTime":1608477299999},{"openTime":1608477300000,"open":23585,"high":23659.54,"low":23551.58,"close":23659.54,"volume":15.955236,"closeTime":1608478199999},{"openTime":1608478200000,"open":23656.63,"high":23777.88,"low":23656.63,"close":23764.01,"volume":20.641826,"closeTime":1608479099999},{"openTime":1608479100000,"open":23773.57,"high":23923.59,"low":23724.47,"close":23884.26,"volume":39.08777,"closeTime":1608479999999},{"openTime":1608480000000,"open":23890.86,"high":23918.26,"low":23790,"close":23831.87,"volume":14.733944,"closeTime":1608480899999},{"openTime":1608480900000,"open":23827.71,"high":23828.06,"low":23747.13,"close":23788.01,"volume":8.073075,"closeTime":1608481799999},{"openTime":1608481800000,"open":23810.37,"high":23840,"low":23767.6,"close":23808.06,"volume":8.132147,"closeTime":1608482699999},{"openTime":1608482700000,"open":23799.34,"high":23799.34,"low":23648.73,"close":23648.73,"volume":13.421479,"closeTime":1608483599999},{"openTime":1608483600000,"open":23652.44,"high":23760,"low":23652.44,"close":23739.06,"volume":15.223455,"closeTime":1608484499999},{"openTime":1608484500000,"open":23760,"high":23791.02,"low":23705.85,"close":23779.2,"volume":12.733543,"closeTime":1608485399999},{"openTime":1608485400000,"open":23778.92,"high":23788.42,"low":23715.52,"close":23779.78,"volume":11.550739,"closeTime":1608486299999},{"openTime":1608486300000,"open":23779.25,"high":23820.54,"low":23724.24,"close":23739.54,"volume":12.888913,"closeTime":1608487199999},{"openTime":1608487200000,"open":23737.87,"high":23764.64,"low":23672.6,"close":23715,"volume":7.177858,"closeTime":1608488099999},{"openTime":1608488100000,"open":23706.3,"high":23775.87,"low":23693.31,"close":23753.94,"volume":16.415979,"closeTime":1608488999999},{"openTime":1608489000000,"open":23778.93,"high":23869.89,"low":23753.14,"close":23848.13,"volume":15.210807,"closeTime":1608489899999},{"openTime":1608489900000,"open":23840.83,"high":23888.96,"low":23836.46,"close":23872.43,"volume":12.524664,"closeTime":1608490799999},{"openTime":1608490800000,"open":23887.83,"high":23916.88,"low":23810.59,"close":23862.14,"volume":36.741009,"closeTime":1608491699999},{"openTime":1608491700000,"open":23868.85,"high":23871.24,"low":23800.6,"close":23821.84,"volume":4.549024,"closeTime":1608492599999},{"openTime":1608492600000,"open":23827.8,"high":23900,"low":23823.73,"close":23895.54,"volume":13.530711,"closeTime":1608493499999},{"openTime":1608493500000,"open":23900.66,"high":24005.46,"low":23875.46,"close":23948,"volume":20.596703,"closeTime":1608494399999},{"openTime":1608494400000,"open":23975.98,"high":24080,"low":23878.5,"close":24060.46,"volume":15.287861,"closeTime":1608495299999},{"openTime":1608495300000,"open":24067.11,"high":24147.27,"low":24040.23,"close":24127.03,"volume":17.996802,"closeTime":1608496199999},{"openTime":1608496200000,"open":24131.65,"high":24303.03,"low":24042.43,"close":24265.52,"volume":55.15543,"closeTime":1608497099999},{"openTime":1608497100000,"open":24272.72,"high":24272.72,"low":24110,"close":24185.78,"volume":14.367867,"closeTime":1608497999999},{"openTime":1608498000000,"open":24204.99,"high":24210.44,"low":23762.04,"close":23774.85,"volume":59.186196,"closeTime":1608498899999},{"openTime":1608498900000,"open":23769.82,"high":23852.57,"low":23681.15,"close":23825.16,"volume":33.90924,"closeTime":1608499799999},{"openTime":1608499800000,"open":23800,"high":23858.14,"low":23443.54,"close":23579.65,"volume":49.351691,"closeTime":1608500699999},{"openTime":1608500700000,"open":23580,"high":23675.34,"low":23366.69,"close":23398.58,"volume":38.466101,"closeTime":1608501599999},{"openTime":1608501600000,"open":23389.13,"high":23542.42,"low":23101.37,"close":23470.51,"volume":65.762275,"closeTime":1608502499999},{"openTime":1608502500000,"open":23475.96,"high":23562.16,"low":23369.24,"close":23489.58,"volume":18.252221,"closeTime":1608503399999},{"openTime":1608503400000,"open":23487.26,"high":23611.18,"low":23442.05,"close":23580.58,"volume":11.51471,"closeTime":1608504299999},{"openTime":1608504300000,"open":23569.36,"high":23621.99,"low":23466.58,"close":23509.69,"volume":23.86354,"closeTime":1608505199999},{"openTime":1608505200000,"open":23523.93,"high":23596.97,"low":23499.04,"close":23553.86,"volume":18.291649,"closeTime":1608506099999},{"openTime":1608506100000,"open":23555.25,"high":23607.56,"low":23521.31,"close":23523.97,"volume":4.075383,"closeTime":1608506999999},{"openTime":1608507000000,"open":23539.5,"high":23574.02,"low":23465.35,"close":23474.24,"volume":6.597649,"closeTime":1608507899999},{"openTime":1608507900000,"open":23480.5,"high":23587.53,"low":23462.56,"close":23478,"volume":13.235966,"closeTime":1608508799999},{"openTime":1608508800000,"open":23476.81,"high":23569.78,"low":23313.9,"close":23569.25,"volume":26.673483,"closeTime":1608509699999},{"openTime":1608509700000,"open":23554.83,"high":23573.49,"low":23478.62,"close":23530.66,"volume":13.975567,"closeTime":1608510599999},{"openTime":1608510600000,"open":23565.28,"high":23684.27,"low":23544.49,"close":23653.33,"volume":5.256822,"closeTime":1608511499999},{"openTime":1608511500000,"open":23650,"high":23715.84,"low":23634.5,"close":23697.05,"volume":9.203694,"closeTime":1608512399999},{"openTime":1608512400000,"open":23697.82,"high":23750,"low":23655.95,"close":23655.95,"volume":12.714126,"closeTime":1608513299999},{"openTime":1608513300000,"open":23655.68,"high":23690.29,"low":23618.64,"close":23672.49,"volume":12.379686,"closeTime":1608514199999},{"openTime":1608514200000,"open":23690.18,"high":23713.68,"low":23671.93,"close":23705.13,"volume":5.170745,"closeTime":1608515099999},{"openTime":1608515100000,"open":23708.11,"high":23714.15,"low":23636.86,"close":23690.81,"volume":4.094285,"closeTime":1608515999999},{"openTime":1608516000000,"open":23678.83,"high":23770,"low":23669.51,"close":23754.94,"volume":16.795558,"closeTime":1608516899999},{"openTime":1608516900000,"open":23749.94,"high":23761.91,"low":23692.01,"close":23734.97,"volume":7.176331,"closeTime":1608517799999},{"openTime":1608517800000,"open":23736.54,"high":23760,"low":23684.27,"close":23745.42,"volume":6.01197,"closeTime":1608518699999},{"openTime":1608518700000,"open":23738.58,"high":23892.49,"low":23733.33,"close":23847.18,"volume":16.389925,"closeTime":1608519599999},{"openTime":1608519600000,"open":23860.27,"high":23870.91,"low":23782.21,"close":23795.16,"volume":8.879721,"closeTime":1608520499999},{"openTime":1608520500000,"open":23831.13,"high":23862.1,"low":23772.7,"close":23838.66,"volume":4.81835,"closeTime":1608521399999},{"openTime":1608521400000,"open":23799.79,"high":23999.76,"low":23666,"close":23950,"volume":33.663078,"closeTime":1608522299999},{"openTime":1608522300000,"open":23967.37,"high":24020.4,"low":23955.42,"close":23968.12,"volume":5.829635,"closeTime":1608523199999},{"openTime":1608523200000,"open":23959.73,"high":24047.73,"low":23860.71,"close":24025.7,"volume":6.940637,"closeTime":1608524099999},{"openTime":1608524100000,"open":24033.26,"high":24121.12,"low":23937.95,"close":23960.45,"volume":12.847091,"closeTime":1608524999999},{"openTime":1608525000000,"open":23948.59,"high":23976.33,"low":23890.29,"close":23963.03,"volume":6.663789,"closeTime":1608525899999},{"openTime":1608525900000,"open":23962.19,"high":23984.22,"low":23803.35,"close":23912.69,"volume":7.596633,"closeTime":1608526799999},{"openTime":1608526800000,"open":23898.83,"high":23982.06,"low":23883.54,"close":23918.07,"volume":6.709753,"closeTime":1608527699999},{"openTime":1608527700000,"open":23926.18,"high":23972.99,"low":23887.38,"close":23941.21,"volume":7.957705,"closeTime":1608528599999},{"openTime":1608528600000,"open":23931.17,"high":23948.73,"low":23849.64,"close":23948.73,"volume":23.940364,"closeTime":1608529499999},{"openTime":1608529500000,"open":23930.97,"high":23960.27,"low":23886.26,"close":23913.82,"volume":4.228828,"closeTime":1608530399999},{"openTime":1608530400000,"open":23911.39,"high":23920.17,"low":23772.67,"close":23786.03,"volume":11.701396,"closeTime":1608531299999},{"openTime":1608531300000,"open":23806.71,"high":23845.74,"low":23702.46,"close":23845.74,"volume":7.01809,"closeTime":1608532199999},{"openTime":1608532200000,"open":23809.64,"high":23869.73,"low":23809.01,"close":23843.26,"volume":4.28253,"closeTime":1608533099999},{"openTime":1608533100000,"open":23857.81,"high":23926.48,"low":23836.56,"close":23925.73,"volume":5.011981,"closeTime":1608533999999},{"openTime":1608534000000,"open":23925.1,"high":24031.78,"low":23914.6,"close":23978.12,"volume":16.070762,"closeTime":1608534899999},{"openTime":1608534900000,"open":23975.68,"high":24028.89,"low":23936.63,"close":23942.15,"volume":8.383029,"closeTime":1608535799999},{"openTime":1608535800000,"open":23944.09,"high":23999.99,"low":23902.74,"close":23971.02,"volume":15.995986,"closeTime":1608536699999},{"openTime":1608536700000,"open":23975.86,"high":23990.79,"low":23920.98,"close":23983.11,"volume":13.380614,"closeTime":1608537599999},{"openTime":1608537600000,"open":23984.14,"high":24072.05,"low":23837.96,"close":23864.22,"volume":58.310503,"closeTime":1608538499999},{"openTime":1608538500000,"open":23880.63,"high":23900.97,"low":23818.18,"close":23836.99,"volume":9.262181,"closeTime":1608539399999},{"openTime":1608539400000,"open":23826.37,"high":23888.6,"low":23791.89,"close":23888.6,"volume":6.473826,"closeTime":1608540299999},{"openTime":1608540300000,"open":23899.3,"high":23899.3,"low":23636.36,"close":23660.14,"volume":23.555156,"closeTime":1608541199999},{"openTime":1608541200000,"open":23643.23,"high":23727.61,"low":23528.87,"close":23575.15,"volume":17.531197,"closeTime":1608542099999},{"openTime":1608542100000,"open":23591.45,"high":23666.17,"low":23571.5,"close":23590.81,"volume":10.19656,"closeTime":1608542999999},{"openTime":1608543000000,"open":23614.01,"high":23712.89,"low":23557.73,"close":23557.73,"volume":10.736542,"closeTime":1608543899999},{"openTime":1608543900000,"open":23550,"high":23550,"low":23310.16,"close":23462.71,"volume":25.999333,"closeTime":1608544799999},{"openTime":1608544800000,"open":23459.5,"high":23479.35,"low":23111.05,"close":23242.9,"volume":34.715526,"closeTime":1608545699999},{"openTime":1608545700000,"open":23226.54,"high":23226.54,"low":22615.02,"close":22772.42,"volume":136.462126,"closeTime":1608546599999},{"openTime":1608546600000,"open":22727.27,"high":22922.74,"low":22415.96,"close":22856.29,"volume":72.493106,"closeTime":1608547499999},{"openTime":1608547500000,"open":22858.28,"high":22858.28,"low":22433.33,"close":22442.82,"volume":72.515132,"closeTime":1608548399999},{"openTime":1608548400000,"open":22422.36,"high":22775.18,"low":22293.73,"close":22762.82,"volume":60.531768,"closeTime":1608549299999},{"openTime":1608549300000,"open":22739.88,"high":22818.18,"low":22622.69,"close":22707.34,"volume":32.921696,"closeTime":1608550199999},{"openTime":1608550200000,"open":22711.15,"high":22796.15,"low":22540,"close":22790,"volume":21.93075,"closeTime":1608551099999},{"openTime":1608551100000,"open":22793.41,"high":22818.18,"low":22623.45,"close":22637.09,"volume":13.312086,"closeTime":1608551999999},{"openTime":1608552000000,"open":22632.35,"high":22636.36,"low":21860,"close":22166.1,"volume":80.904708,"closeTime":1608552899999},{"openTime":1608552900000,"open":22137.16,"high":22396.69,"low":22137.16,"close":22253.99,"volume":55.979764,"closeTime":1608553799999},{"openTime":1608553800000,"open":22250.7,"high":22358.31,"low":22081.19,"close":22157.23,"volume":42.823223,"closeTime":1608554699999},{"openTime":1608554700000,"open":22151.74,"high":22314.1,"low":22050,"close":22296.86,"volume":28.056491,"closeTime":1608555599999},{"openTime":1608555600000,"open":22274.75,"high":22646.66,"low":22237.49,"close":22535.31,"volume":21.382856,"closeTime":1608556499999},{"openTime":1608556500000,"open":22534.38,"high":22939.33,"low":22518.32,"close":22710.83,"volume":16.722976,"closeTime":1608557399999},{"openTime":1608557400000,"open":22706.97,"high":23038.77,"low":22648.3,"close":22753.45,"volume":5.356281,"closeTime":1608558299999},{"openTime":1608558300000,"open":22730.37,"high":22764.82,"low":22698.19,"close":22698.19,"volume":0.189524,"closeTime":1608558442077},{"openTime":1608573600000,"open":22697.17,"high":22974.34,"low":22653.52,"close":22712.19,"volume":43.625101,"closeTime":1608574499999},{"openTime":1608574500000,"open":22702.62,"high":22825.9,"low":22676.01,"close":22775.19,"volume":26.608986,"closeTime":1608575399999},{"openTime":1608575400000,"open":22773.15,"high":22899.13,"low":22773.15,"close":22810.41,"volume":10.602549,"closeTime":1608576299999},{"openTime":1608576300000,"open":22797.89,"high":22915.31,"low":22770.26,"close":22818.52,"volume":17.423192,"closeTime":1608577199999},{"openTime":1608577200000,"open":22820.98,"high":22948.66,"low":22793.72,"close":22923.23,"volume":15.121623,"closeTime":1608578099999},{"openTime":1608578100000,"open":22924.97,"high":22924.97,"low":22796.15,"close":22866.76,"volume":25.288515,"closeTime":1608578999999},{"openTime":1608579000000,"open":22872.38,"high":22872.68,"low":22708.02,"close":22847.28,"volume":44.99039,"closeTime":1608579899999},{"openTime":1608579900000,"open":22849.16,"high":22881.61,"low":22737.06,"close":22823.65,"volume":28.779623,"closeTime":1608580799999},{"openTime":1608580800000,"open":22854.46,"high":22917.19,"low":22756.78,"close":22917.19,"volume":11.932614,"closeTime":1608581699999},{"openTime":1608581700000,"open":22922.74,"high":22932.39,"low":22876.29,"close":22891.4,"volume":17.980924,"closeTime":1608582599999},{"openTime":1608582600000,"open":22903.54,"high":22933.84,"low":22823.43,"close":22864.75,"volume":13.573574,"closeTime":1608583499999},{"openTime":1608583500000,"open":22864.75,"high":22904.52,"low":22794.47,"close":22834.66,"volume":26.115745,"closeTime":1608584399999},{"openTime":1608584400000,"open":22854.09,"high":22896.18,"low":22773.72,"close":22884.71,"volume":44.631216,"closeTime":1608585299999},{"openTime":1608585300000,"open":22875.52,"high":22910.57,"low":22853.88,"close":22895.89,"volume":9.374151,"closeTime":1608586199999},{"openTime":1608586200000,"open":22905,"high":23124.52,"low":22904.14,"close":23091.44,"volume":15.552404,"closeTime":1608587099999},{"openTime":1608587100000,"open":23091.44,"high":23163,"low":23036.75,"close":23142.36,"volume":8.472567,"closeTime":1608587999999},{"openTime":1608588000000,"open":23137.73,"high":23196.94,"low":23080.57,"close":23178.44,"volume":16.033332,"closeTime":1608588899999},{"openTime":1608588900000,"open":23188.63,"high":23242.54,"low":23137.16,"close":23137.16,"volume":10.450646,"closeTime":1608589799999},{"openTime":1608589800000,"open":23137.16,"high":23207.34,"low":23137.16,"close":23185.86,"volume":8.807533,"closeTime":1608590699999},{"openTime":1608590700000,"open":23174.91,"high":23198.59,"low":23133.33,"close":23191.67,"volume":8.183237,"closeTime":1608591599999},{"openTime":1608591600000,"open":23200.22,"high":23231.93,"low":23063.66,"close":23082.53,"volume":16.5421,"closeTime":1608592499999},{"openTime":1608592500000,"open":23074.08,"high":23131.8,"low":23051.07,"close":23097.72,"volume":12.094877,"closeTime":1608593399999},{"openTime":1608593400000,"open":23080,"high":23084.5,"low":22883,"close":22888.48,"volume":15.63758,"closeTime":1608594299999},{"openTime":1608594300000,"open":22895.28,"high":22909.2,"low":22715.41,"close":22723.24,"volume":30.219641,"closeTime":1608595199999},{"openTime":1608595200000,"open":22728.64,"high":22925.62,"low":22660.8,"close":22846.35,"volume":30.824602,"closeTime":1608596099999},{"openTime":1608596100000,"open":22837.75,"high":22916.04,"low":22837.75,"close":22899.31,"volume":11.983403,"closeTime":1608596999999},{"openTime":1608597000000,"open":22895.8,"high":22899.31,"low":22564.87,"close":22648.57,"volume":19.666368,"closeTime":1608597899999},{"openTime":1608597900000,"open":22649.86,"high":22727.27,"low":22508.44,"close":22570.49,"volume":24.288602,"closeTime":1608598799999},{"openTime":1608598800000,"open":22561.2,"high":22718.35,"low":22506.33,"close":22581.14,"volume":12.42829,"closeTime":1608599699999},{"openTime":1608599700000,"open":22580.93,"high":22655.37,"low":22480.73,"close":22623.02,"volume":14.111182,"closeTime":1608600599999},{"openTime":1608600600000,"open":22614.23,"high":22784.8,"low":22553.93,"close":22768.33,"volume":12.601969,"closeTime":1608601499999},{"openTime":1608601500000,"open":22768.54,"high":22876.89,"low":22760.64,"close":22775.72,"volume":15.058523,"closeTime":1608602399999},{"openTime":1608602400000,"open":22768.46,"high":22882.62,"low":22728.68,"close":22868.85,"volume":11.721096,"closeTime":1608603299999},{"openTime":1608603300000,"open":22864.4,"high":22931.48,"low":22809.8,"close":22834.48,"volume":14.875129,"closeTime":1608604199999},{"openTime":1608604200000,"open":22841.09,"high":22933,"low":22813.94,"close":22914.92,"volume":3.723702,"closeTime":1608605099999},{"openTime":1608605100000,"open":22916.61,"high":22958.49,"low":22862.01,"close":22953.64,"volume":10.822684,"closeTime":1608605999999},{"openTime":1608606000000,"open":22966.66,"high":22971.29,"low":22846.4,"close":22883.05,"volume":13.536857,"closeTime":1608606899999},{"openTime":1608606900000,"open":22894.45,"high":22898.98,"low":22790,"close":22845.57,"volume":51.677215,"closeTime":1608607799999},{"openTime":1608607800000,"open":22845.57,"high":22847.26,"low":22744.44,"close":22832.16,"volume":29.782523,"closeTime":1608608699999},{"openTime":1608608700000,"open":22846.67,"high":22941.45,"low":22843.31,"close":22843.31,"volume":15.918276,"closeTime":1608609599999},{"openTime":1608609600000,"open":22859.7,"high":23117.68,"low":22859.7,"close":23027.92,"volume":22.327209,"closeTime":1608610499999},{"openTime":1608610500000,"open":23033.64,"high":23077.23,"low":22979.56,"close":22992.73,"volume":12.046135,"closeTime":1608611399999},{"openTime":1608611400000,"open":22992.49,"high":22997.55,"low":22915.34,"close":22926.09,"volume":17.272614,"closeTime":1608612299999},{"openTime":1608612300000,"open":22944.61,"high":22977.66,"low":22895.36,"close":22956.96,"volume":20.752569,"closeTime":1608613199999},{"openTime":1608613200000,"open":22959.46,"high":22972.75,"low":22844.74,"close":22870.38,"volume":7.506013,"closeTime":1608614099999},{"openTime":1608614100000,"open":22871.05,"high":22926.99,"low":22753.33,"close":22825.8,"volume":24.056393,"closeTime":1608614999999},{"openTime":1608615000000,"open":22838.07,"high":22851.24,"low":22618.88,"close":22659.91,"volume":20.544707,"closeTime":1608615899999},{"openTime":1608615900000,"open":22659.62,"high":22732.44,"low":22617.58,"close":22677.97,"volume":10.709468,"closeTime":1608616799999},{"openTime":1608616800000,"open":22691.09,"high":22756.71,"low":22561.2,"close":22662.65,"volume":13.050785,"closeTime":1608617699999},{"openTime":1608617700000,"open":22663,"high":22865.96,"low":22660.49,"close":22783.37,"volume":26.52189,"closeTime":1608618599999},{"openTime":1608618600000,"open":22795.11,"high":22813.9,"low":22700.53,"close":22751.22,"volume":6.503289,"closeTime":1608619499999},{"openTime":1608619500000,"open":22746.99,"high":22870.27,"low":22703.53,"close":22747.06,"volume":57.516453,"closeTime":1608620399999},{"openTime":1608620400000,"open":22759.28,"high":22818.18,"low":22714.47,"close":22794.47,"volume":5.529591,"closeTime":1608621299999},{"openTime":1608621300000,"open":22791.89,"high":22805.78,"low":22715.18,"close":22773.4,"volume":7.599104,"closeTime":1608622199999},{"openTime":1608622200000,"open":22748.91,"high":22748.91,"low":22484.97,"close":22622.11,"volume":29.45564,"closeTime":1608623099999},{"openTime":1608623100000,"open":22622.11,"high":22693.15,"low":22559.02,"close":22649.22,"volume":7.763553,"closeTime":1608623999999},{"openTime":1608624000000,"open":22661.23,"high":22732.02,"low":22561.2,"close":22587.82,"volume":27.702057,"closeTime":1608624899999},{"openTime":1608624900000,"open":22583.73,"high":22589.28,"low":22376.11,"close":22477.59,"volume":29.661814,"closeTime":1608625799999},{"openTime":1608625800000,"open":22439.38,"high":22650.55,"low":22384.76,"close":22626.27,"volume":35.35855,"closeTime":1608626699999},{"openTime":1608626700000,"open":22634.23,"high":22692.98,"low":22576.09,"close":22686.35,"volume":11.184831,"closeTime":1608627599999},{"openTime":1608627600000,"open":22686.8,"high":22817.48,"low":22685.07,"close":22783.27,"volume":33.942667,"closeTime":1608628499999},{"openTime":1608628500000,"open":22789.04,"high":22799.08,"low":22695.68,"close":22711.18,"volume":50.242505,"closeTime":1608629399999},{"openTime":1608629400000,"open":22714.73,"high":22775.47,"low":22601.67,"close":22646.61,"volume":123.362633,"closeTime":1608630299999},{"openTime":1608630300000,"open":22646.11,"high":22776.58,"low":22587.95,"close":22770.69,"volume":366.80626,"closeTime":1608631199999},{"openTime":1608631200000,"open":22780.6,"high":22799.02,"low":22715.33,"close":22759.15,"volume":220.954262,"closeTime":1608632099999},{"openTime":1608632100000,"open":22759.15,"high":22796.15,"low":22670.34,"close":22692,"volume":222.864693,"closeTime":1608632999999},{"openTime":1608633000000,"open":22687.5,"high":22749.3,"low":22649.97,"close":22684.72,"volume":28.22709,"closeTime":1608633899999},{"openTime":1608633900000,"open":22678.17,"high":22708.83,"low":22570.5,"close":22673.32,"volume":262.589824,"closeTime":1608634799999},{"openTime":1608634800000,"open":22691.56,"high":22940.08,"low":22673.14,"close":22940.08,"volume":41.101327,"closeTime":1608635699999},{"openTime":1608635700000,"open":22940.08,"high":22992.47,"low":22911.7,"close":22911.7,"volume":23.95093,"closeTime":1608636599999},{"openTime":1608636600000,"open":22914.22,"high":22945.04,"low":22821.81,"close":22921.54,"volume":15.973105,"closeTime":1608637499999},{"openTime":1608637500000,"open":22917.5,"high":23150.98,"low":22893.29,"close":23120,"volume":26.702235,"closeTime":1608638399999},{"openTime":1608638400000,"open":23125.29,"high":23210.66,"low":23087.31,"close":23157.49,"volume":18.756835,"closeTime":1608639299999},{"openTime":1608639300000,"open":23144.36,"high":23200.9,"low":23085.65,"close":23122.09,"volume":18.657067,"closeTime":1608640199999},{"openTime":1608640200000,"open":23131.65,"high":23170,"low":23064.16,"close":23083.9,"volume":5.879023,"closeTime":1608641099999},{"openTime":1608641100000,"open":23094.41,"high":23272.72,"low":23094.41,"close":23180.1,"volume":24.520968,"closeTime":1608641999999},{"openTime":1608642000000,"open":23181.06,"high":23232.96,"low":23104.06,"close":23156.23,"volume":16.025519,"closeTime":1608642899999},{"openTime":1608642900000,"open":23139.55,"high":23247.49,"low":23121.81,"close":23139.26,"volume":14.468445,"closeTime":1608643799999},{"openTime":1608643800000,"open":23143.29,"high":23243.18,"low":23143.29,"close":23216.51,"volume":15.527828,"closeTime":1608644699999},{"openTime":1608644700000,"open":23218.41,"high":23530.19,"low":23194.57,"close":23480.01,"volume":28.081595,"closeTime":1608645599999},{"openTime":1608645600000,"open":23491.02,"high":23614.25,"low":23474.22,"close":23538.97,"volume":22.74006,"closeTime":1608646499999},{"openTime":1608646500000,"open":23564.26,"high":23614.3,"low":23452.86,"close":23484.07,"volume":40.506695,"closeTime":1608647399999},{"openTime":1608647400000,"open":23509.73,"high":23514.69,"low":23312.33,"close":23392.89,"volume":22.615337,"closeTime":1608648299999},{"openTime":1608648300000,"open":23407.21,"high":23454.54,"low":23379.6,"close":23419.15,"volume":17.747141,"closeTime":1608649199999},{"openTime":1608649200000,"open":23436.34,"high":23476.98,"low":23368.92,"close":23434.32,"volume":15.61507,"closeTime":1608650099999},{"openTime":1608650100000,"open":23448.27,"high":23558.73,"low":23438.31,"close":23558.73,"volume":19.244927,"closeTime":1608650999999},{"openTime":1608651000000,"open":23540.26,"high":23575,"low":23489.03,"close":23537.48,"volume":20.525723,"closeTime":1608651899999},{"openTime":1608651900000,"open":23535.37,"high":23603.53,"low":23306.35,"close":23341.85,"volume":46.625589,"closeTime":1608652799999},{"openTime":1608652800000,"open":23350.95,"high":23450.05,"low":23338.98,"close":23378.13,"volume":14.731035,"closeTime":1608653699999},{"openTime":1608653700000,"open":23380.86,"high":23446.46,"low":23326.12,"close":23349.96,"volume":19.752269,"closeTime":1608654599999},{"openTime":1608654600000,"open":23364.23,"high":23364.23,"low":23234.29,"close":23247.46,"volume":23.411811,"closeTime":1608655499999},{"openTime":1608655500000,"open":23270.65,"high":23351.79,"low":23270.65,"close":23351.79,"volume":18.356401,"closeTime":1608656399999},{"openTime":1608656400000,"open":23341.62,"high":23409.02,"low":23327.32,"close":23366.83,"volume":15.62883,"closeTime":1608657299999},{"openTime":1608657300000,"open":23348.76,"high":23435.56,"low":23311.07,"close":23311.07,"volume":8.678317,"closeTime":1608658199999},{"openTime":1608658200000,"open":23311.85,"high":23362.32,"low":23228.21,"close":23313.96,"volume":20.693343,"closeTime":1608659099999},{"openTime":1608659100000,"open":23336.05,"high":23366.29,"low":23293.79,"close":23319.85,"volume":25.291894,"closeTime":1608659999999},{"openTime":1608660000000,"open":23342.28,"high":23420.89,"low":23342.28,"close":23420.89,"volume":19.635154,"closeTime":1608660899999},{"openTime":1608660900000,"open":23418.67,"high":23478.12,"low":23393.2,"close":23446.86,"volume":33.793327,"closeTime":1608661799999},{"openTime":1608661800000,"open":23448.69,"high":23513.33,"low":23423.79,"close":23432.93,"volume":21.026388,"closeTime":1608662699999},{"openTime":1608662700000,"open":23440.68,"high":23506.75,"low":23433.65,"close":23434.03,"volume":6.251738,"closeTime":1608663599999},{"openTime":1608663600000,"open":23427.7,"high":23509.94,"low":23426.85,"close":23450.77,"volume":10.491859,"closeTime":1608664499999},{"openTime":1608664500000,"open":23448.53,"high":23485.38,"low":23417.27,"close":23477.62,"volume":10.655512,"closeTime":1608665399999},{"openTime":1608665400000,"open":23483.87,"high":23489.14,"low":23354.22,"close":23363.16,"volume":14.989835,"closeTime":1608666299999},{"openTime":1608666300000,"open":23360.97,"high":23414.21,"low":23313.24,"close":23397.66,"volume":34.372844,"closeTime":1608667199999},{"openTime":1608667200000,"open":23398.85,"high":23445.63,"low":23377.56,"close":23399.58,"volume":15.781107,"closeTime":1608668099999},{"openTime":1608668100000,"open":23410.22,"high":23440.56,"low":23291,"close":23300.05,"volume":11.653013,"closeTime":1608668999999},{"openTime":1608669000000,"open":23303.99,"high":23387.19,"low":23279.64,"close":23385.46,"volume":17.058084,"closeTime":1608669899999},{"openTime":1608669900000,"open":23385.46,"high":23437.72,"low":23345.97,"close":23429.1,"volume":22.111897,"closeTime":1608670799999},{"openTime":1608670800000,"open":23429.55,"high":23499.49,"low":23425.62,"close":23486.72,"volume":27.249834,"closeTime":1608671699999},{"openTime":1608671700000,"open":23486.72,"high":23530.72,"low":23315.62,"close":23420.89,"volume":33.466394,"closeTime":1608672599999},{"openTime":1608672600000,"open":23415.76,"high":23522.79,"low":23386.89,"close":23405.87,"volume":24.354425,"closeTime":1608673499999},{"openTime":1608673500000,"open":23392.83,"high":23459.33,"low":23359.26,"close":23430.99,"volume":25.344215,"closeTime":1608674399999},{"openTime":1608674400000,"open":23431.41,"high":23442.05,"low":23348.42,"close":23438,"volume":7.04769,"closeTime":1608675299999},{"openTime":1608675300000,"open":23446.99,"high":23470.83,"low":23419.49,"close":23431.22,"volume":6.51633,"closeTime":1608676199999},{"openTime":1608676200000,"open":23427.19,"high":23470,"low":23380.54,"close":23462.56,"volume":21.955028,"closeTime":1608677099999},{"openTime":1608677100000,"open":23463.41,"high":23762.99,"low":23463.41,"close":23713.45,"volume":40.159032,"closeTime":1608677999999},{"openTime":1608678000000,"open":23727.56,"high":23770.58,"low":23644.56,"close":23766.65,"volume":10.310972,"closeTime":1608678899999},{"openTime":1608678900000,"open":23771.5,"high":23772.52,"low":23645.58,"close":23676.86,"volume":16.832748,"closeTime":1608679799999},{"openTime":1608679800000,"open":23667.2,"high":23811.02,"low":23657,"close":23742.33,"volume":22.264108,"closeTime":1608680699999},{"openTime":1608680700000,"open":23754.15,"high":23835.42,"low":23722.56,"close":23819.65,"volume":20.907877,"closeTime":1608681599999},{"openTime":1608681600000,"open":23808.83,"high":23879.38,"low":23705.24,"close":23752.43,"volume":22.187164,"closeTime":1608682499999},{"openTime":1608682500000,"open":23754.43,"high":23829.07,"low":23723.78,"close":23809.86,"volume":8.675358,"closeTime":1608683399999},{"openTime":1608683400000,"open":23809.86,"high":23881.34,"low":23763.07,"close":23796.08,"volume":14.451445,"closeTime":1608684299999},{"openTime":1608684300000,"open":23805.84,"high":24005.46,"low":23794.37,"close":23986.41,"volume":17.670473,"closeTime":1608685199999},{"openTime":1608685200000,"open":24005.99,"high":24049.99,"low":23865.13,"close":23872.6,"volume":29.894645,"closeTime":1608686099999},{"openTime":1608686100000,"open":23870.22,"high":23913.83,"low":23803.56,"close":23840.76,"volume":7.039032,"closeTime":1608686999999},{"openTime":1608687000000,"open":23828.03,"high":23854.66,"low":23652.6,"close":23696.82,"volume":9.549657,"closeTime":1608687899999},{"openTime":1608687900000,"open":23655.02,"high":23735.64,"low":23649.59,"close":23704.17,"volume":6.308552,"closeTime":1608688799999},{"openTime":1608688800000,"open":23700,"high":23732.09,"low":23570.95,"close":23619.11,"volume":18.296509,"closeTime":1608689699999},{"openTime":1608689700000,"open":23615.22,"high":23687.57,"low":23588.88,"close":23670.49,"volume":4.065568,"closeTime":1608690599999},{"openTime":1608690600000,"open":23690.79,"high":23705.47,"low":23627.63,"close":23665.67,"volume":7.488206,"closeTime":1608691499999},{"openTime":1608691500000,"open":23659,"high":23679.13,"low":23585.2,"close":23619.03,"volume":11.195499,"closeTime":1608692399999},{"openTime":1608692400000,"open":23646.54,"high":23672.42,"low":23611.79,"close":23638.62,"volume":5.657584,"closeTime":1608693299999},{"openTime":1608693300000,"open":23625.3,"high":23745.76,"low":23591.85,"close":23685.87,"volume":15.22555,"closeTime":1608694199999},{"openTime":1608694200000,"open":23705.28,"high":23766.63,"low":23685.12,"close":23734.28,"volume":9.660075,"closeTime":1608695099999},{"openTime":1608695100000,"open":23725.17,"high":23729.2,"low":23650.29,"close":23685.16,"volume":21.132433,"closeTime":1608695999999},{"openTime":1608696000000,"open":23695.09,"high":23704.62,"low":23445.52,"close":23560.16,"volume":20.27673,"closeTime":1608696899999},{"openTime":1608696900000,"open":23564.05,"high":23661.88,"low":23544.06,"close":23622.87,"volume":5.641723,"closeTime":1608697799999},{"openTime":1608697800000,"open":23626.67,"high":23640.81,"low":23512.29,"close":23564.67,"volume":8.609025,"closeTime":1608698699999},{"openTime":1608698700000,"open":23552.12,"high":23586.79,"low":23423.79,"close":23441.99,"volume":22.453164,"closeTime":1608699599999},{"openTime":1608699600000,"open":23450.26,"high":23515.87,"low":23356.6,"close":23423.77,"volume":20.378221,"closeTime":1608700499999},{"openTime":1608700500000,"open":23410.4,"high":23508.43,"low":23399.59,"close":23493.32,"volume":24.002147,"closeTime":1608701399999},{"openTime":1608701400000,"open":23488.21,"high":23505.1,"low":23338.88,"close":23416.08,"volume":17.954916,"closeTime":1608702299999},{"openTime":1608702300000,"open":23402.97,"high":23502.86,"low":23372.6,"close":23498.93,"volume":23.215655,"closeTime":1608703199999},{"openTime":1608703200000,"open":23513.33,"high":23579.77,"low":23503.76,"close":23545.65,"volume":15.774502,"closeTime":1608704099999},{"openTime":1608704100000,"open":23532.93,"high":23536.86,"low":23436.74,"close":23460.27,"volume":11.46397,"closeTime":1608704999999},{"openTime":1608705000000,"open":23453.41,"high":23530.18,"low":23450.55,"close":23515.88,"volume":9.260957,"closeTime":1608705899999},{"openTime":1608705900000,"open":23513.78,"high":23586.57,"low":23423.79,"close":23476.63,"volume":26.000449,"closeTime":1608706799999},{"openTime":1608706800000,"open":23471.86,"high":23473.36,"low":23355.08,"close":23374.92,"volume":13.432371,"closeTime":1608707699999},{"openTime":1608707700000,"open":23369.86,"high":23469.91,"low":23311,"close":23458.05,"volume":13.693373,"closeTime":1608708599999},{"openTime":1608708600000,"open":23465.28,"high":23575.67,"low":23459.55,"close":23544.25,"volume":60.826485,"closeTime":1608709499999},{"openTime":1608709500000,"open":23533.83,"high":23609.21,"low":23515.67,"close":23539.52,"volume":17.112037,"closeTime":1608710399999},{"openTime":1608710400000,"open":23533.07,"high":23661.95,"low":23501,"close":23619.49,"volume":12.86531,"closeTime":1608711299999},{"openTime":1608711300000,"open":23606.99,"high":23650.15,"low":23524.76,"close":23581.11,"volume":6.078915,"closeTime":1608712199999},{"openTime":1608712200000,"open":23575.02,"high":23575.02,"low":23465.53,"close":23502.35,"volume":7.390865,"closeTime":1608713099999},{"openTime":1608713100000,"open":23497.03,"high":23525.62,"low":23427.79,"close":23476.42,"volume":12.807801,"closeTime":1608713999999},{"openTime":1608714000000,"open":23470.05,"high":23554.24,"low":23428.36,"close":23542.85,"volume":15.052502,"closeTime":1608714899999},{"openTime":1608714900000,"open":23527.18,"high":23553.53,"low":23422.84,"close":23422.84,"volume":10.013498,"closeTime":1608715799999},{"openTime":1608715800000,"open":23418.25,"high":23564.05,"low":23411.18,"close":23534.99,"volume":11.021524,"closeTime":1608716699999},{"openTime":1608716700000,"open":23542.6,"high":23643.57,"low":23502.64,"close":23625.9,"volume":14.078502,"closeTime":1608717599999},{"openTime":1608717600000,"open":23620.94,"high":23710.42,"low":23545.45,"close":23693.24,"volume":12.318129,"closeTime":1608718499999},{"openTime":1608718500000,"open":23681.82,"high":23720.61,"low":23642.42,"close":23642.42,"volume":10.072064,"closeTime":1608719399999},{"openTime":1608719400000,"open":23640.53,"high":23657.28,"low":23511.31,"close":23535.89,"volume":12.999548,"closeTime":1608720299999},{"openTime":1608720300000,"open":23547.24,"high":23547.24,"low":23350,"close":23418.77,"volume":24.994827,"closeTime":1608721199999},{"openTime":1608721200000,"open":23401.77,"high":23456.07,"low":22766.5,"close":23117.48,"volume":55.485798,"closeTime":1608722099999},{"openTime":1608722100000,"open":23095.02,"high":23135.59,"low":22811.29,"close":23069.36,"volume":59.773131,"closeTime":1608722999999},{"openTime":1608723000000,"open":23054.78,"high":23119.09,"low":22989.13,"close":23065.31,"volume":36.354167,"closeTime":1608723899999},{"openTime":1608723900000,"open":23066,"high":23103.93,"low":22952.68,"close":23069.31,"volume":36.458831,"closeTime":1608724799999},{"openTime":1608724800000,"open":23045,"high":23085.64,"low":22922.63,"close":22976.96,"volume":28.022261,"closeTime":1608725699999},{"openTime":1608725700000,"open":22976.82,"high":23304.34,"low":22950.22,"close":23257.95,"volume":35.136926,"closeTime":1608726599999},{"openTime":1608726600000,"open":23257.42,"high":23735.82,"low":23255.98,"close":23636.65,"volume":70.672958,"closeTime":1608727499999},{"openTime":1608727500000,"open":23627.31,"high":23841.4,"low":23620.05,"close":23834.7,"volume":39.689438,"closeTime":1608728399999},{"openTime":1608728400000,"open":23839.17,"high":23861.85,"low":23715.01,"close":23816.21,"volume":35.791732,"closeTime":1608729299999},{"openTime":1608729300000,"open":23802.95,"high":24100,"low":23729.33,"close":23856.57,"volume":109.233508,"closeTime":1608730199999},{"openTime":1608730200000,"open":23860.4,"high":23864.94,"low":23705.26,"close":23776.56,"volume":32.401684,"closeTime":1608731099999},{"openTime":1608731100000,"open":23785.89,"high":23839.08,"low":23426.97,"close":23602.34,"volume":48.936526,"closeTime":1608731999999},{"openTime":1608732000000,"open":23606.06,"high":23669.53,"low":23530.58,"close":23644.46,"volume":39.662411,"closeTime":1608732899999},{"openTime":1608732900000,"open":23656.86,"high":23823.96,"low":23603.53,"close":23603.53,"volume":33.241588,"closeTime":1608733799999},{"openTime":1608733800000,"open":23615.43,"high":23722.28,"low":23609.24,"close":23714.29,"volume":10.752264,"closeTime":1608734699999},{"openTime":1608734700000,"open":23704.14,"high":23791.35,"low":23622.36,"close":23747.64,"volume":16.152226,"closeTime":1608735599999},{"openTime":1608735600000,"open":23746.99,"high":23762.44,"low":23630.08,"close":23663.18,"volume":14.090458,"closeTime":1608736499999},{"openTime":1608736500000,"open":23660.37,"high":23728.81,"low":23602.26,"close":23668.4,"volume":7.664239,"closeTime":1608737399999},{"openTime":1608737400000,"open":23686.69,"high":23813,"low":23643.38,"close":23813,"volume":17.286147,"closeTime":1608738299999},{"openTime":1608738300000,"open":23797.34,"high":23892.21,"low":23330.71,"close":23436.15,"volume":56.465803,"closeTime":1608739199999},{"openTime":1608739200000,"open":23455.41,"high":23588.88,"low":23372.93,"close":23537.19,"volume":15.782313,"closeTime":1608740099999},{"openTime":1608740100000,"open":23543.71,"high":23644.06,"low":23497.87,"close":23578.17,"volume":9.564944,"closeTime":1608740999999},{"openTime":1608741000000,"open":23585.33,"high":23623.64,"low":23466.58,"close":23498.41,"volume":5.539909,"closeTime":1608741899999},{"openTime":1608741900000,"open":23489.68,"high":23542.37,"low":23377.47,"close":23391.95,"volume":18.006412,"closeTime":1608742799999},{"openTime":1608742800000,"open":23400.5,"high":23575.67,"low":23347.8,"close":23573.24,"volume":39.283082,"closeTime":1608743699999},{"openTime":1608743700000,"open":23560.15,"high":23597.23,"low":23496.56,"close":23496.56,"volume":17.815901,"closeTime":1608744599999},{"openTime":1608744600000,"open":23521.26,"high":23629.38,"low":23511.98,"close":23620.7,"volume":11.978939,"closeTime":1608745499999},{"openTime":1608745500000,"open":23620.7,"high":23634.71,"low":23576.37,"close":23576.37,"volume":17.706639,"closeTime":1608746399999},{"openTime":1608746400000,"open":23576.41,"high":23675.87,"low":23545.45,"close":23623.24,"volume":15.552363,"closeTime":1608747299999},{"openTime":1608747300000,"open":23608.29,"high":23635.3,"low":23587.85,"close":23594.74,"volume":19.597513,"closeTime":1608748199999},{"openTime":1608748200000,"open":23602.47,"high":23623.74,"low":23550.21,"close":23581.28,"volume":9.575037,"closeTime":1608749099999},{"openTime":1608749100000,"open":23573.44,"high":23670.25,"low":23569.56,"close":23600.42,"volume":14.181586,"closeTime":1608749999999},{"openTime":1608750000000,"open":23600.4,"high":23600.4,"low":23509.68,"close":23515.82,"volume":11.905406,"closeTime":1608750899999},{"openTime":1608750900000,"open":23519.31,"high":23570.66,"low":23491.85,"close":23528.45,"volume":36.46945,"closeTime":1608751799999},{"openTime":1608751800000,"open":23528.45,"high":23587.61,"low":23527.21,"close":23555.47,"volume":23.370932,"closeTime":1608752699999},{"openTime":1608752700000,"open":23556.36,"high":23612.11,"low":23522.25,"close":23545.59,"volume":21.073024,"closeTime":1608753599999},{"openTime":1608753600000,"open":23542.94,"high":23607.36,"low":23515.49,"close":23534.06,"volume":19.860875,"closeTime":1608754499999},{"openTime":1608754500000,"open":23528.33,"high":23572.04,"low":23483.05,"close":23491.74,"volume":18.667201,"closeTime":1608755399999},{"openTime":1608755400000,"open":23488.1,"high":23550.23,"low":23436.94,"close":23518.29,"volume":14.080306,"closeTime":1608756299999},{"openTime":1608756300000,"open":23500.41,"high":23534.62,"low":23405.68,"close":23493.67,"volume":19.060497,"closeTime":1608757199999},{"openTime":1608757200000,"open":23482.36,"high":23506.52,"low":23342.12,"close":23387.85,"volume":13.171644,"closeTime":1608758099999},{"openTime":1608758100000,"open":23370.06,"high":23409.37,"low":23246.21,"close":23359.96,"volume":16.161173,"closeTime":1608758999999},{"openTime":1608759000000,"open":23393.42,"high":23415.62,"low":23151.97,"close":23198.89,"volume":14.942702,"closeTime":1608759899999},{"openTime":1608759900000,"open":23203.06,"high":23338.98,"low":23135.59,"close":23305.02,"volume":14.32091,"closeTime":1608760799999},{"openTime":1608760800000,"open":23310.93,"high":23361.83,"low":23013.42,"close":23013.42,"volume":35.968543,"closeTime":1608761699999},{"openTime":1608761700000,"open":23015.53,"high":23086.6,"low":22622.79,"close":23033.72,"volume":65.245606,"closeTime":1608762599999},{"openTime":1608762600000,"open":23040.88,"high":23234.15,"low":22900,"close":23124.99,"volume":22.407741,"closeTime":1608763499999},{"openTime":1608763500000,"open":23123.55,"high":23385.11,"low":23123.55,"close":23277.08,"volume":33.518608,"closeTime":1608764399999},{"openTime":1608764400000,"open":23279.76,"high":23385.06,"low":23208,"close":23351.3,"volume":16.178091,"closeTime":1608765299999},{"openTime":1608765300000,"open":23336.12,"high":23465.64,"low":23258.99,"close":23363.82,"volume":28.570403,"closeTime":1608766199999},{"openTime":1608766200000,"open":23349.76,"high":23409.25,"low":23293.1,"close":23355.7,"volume":15.768784,"closeTime":1608767099999},{"openTime":1608767100000,"open":23357.68,"high":23360.22,"low":23164.76,"close":23232.26,"volume":17.733655,"closeTime":1608767999999},{"openTime":1608768000000,"open":23227.45,"high":23231.44,"low":23060.16,"close":23121.37,"volume":15.259982,"closeTime":1608768899999},{"openTime":1608768900000,"open":23117.19,"high":23117.19,"low":22801,"close":23000.19,"volume":25.505205,"closeTime":1608769799999},{"openTime":1608769800000,"open":22988.51,"high":23090.9,"low":22786.81,"close":22878.65,"volume":15.19327,"closeTime":1608770699999},{"openTime":1608770700000,"open":22878.58,"high":23057.24,"low":22818.18,"close":23057.24,"volume":18.956693,"closeTime":1608771599999},{"openTime":1608771600000,"open":23061.01,"high":23120,"low":22989.29,"close":23066.42,"volume":24.775289,"closeTime":1608772499999},{"openTime":1608772500000,"open":23061.47,"high":23069.44,"low":22922.44,"close":22970.17,"volume":14.226381,"closeTime":1608773399999},{"openTime":1608773400000,"open":22965.41,"high":23163.21,"low":22870.41,"close":23138.12,"volume":27.972664,"closeTime":1608774299999},{"openTime":1608774300000,"open":23150.71,"high":23210.93,"low":23091.45,"close":23181,"volume":32.186754,"closeTime":1608775199999},{"openTime":1608775200000,"open":23205.19,"high":23219.27,"low":23111.74,"close":23135.95,"volume":11.849471,"closeTime":1608776099999},{"openTime":1608776100000,"open":23137.5,"high":23144.72,"low":23023.12,"close":23023.12,"volume":10.924751,"closeTime":1608776999999},{"openTime":1608777000000,"open":23027.91,"high":23099.96,"low":22908.57,"close":22953.49,"volume":17.317194,"closeTime":1608777899999},{"openTime":1608777900000,"open":22964.51,"high":22977.24,"low":22729.59,"close":22799.35,"volume":40.790528,"closeTime":1608778799999},{"openTime":1608778800000,"open":22796,"high":22954.17,"low":22721.68,"close":22746.28,"volume":46.351543,"closeTime":1608779699999},{"openTime":1608779700000,"open":22738.44,"high":22880.68,"low":22618.79,"close":22829,"volume":96.28882,"closeTime":1608780599999},{"openTime":1608780600000,"open":22804.52,"high":22901.55,"low":22804.52,"close":22829.72,"volume":11.276049,"closeTime":1608781499999},{"openTime":1608781500000,"open":22839.03,"high":22925.03,"low":22826.55,"close":22872.88,"volume":46.27039,"closeTime":1608782399999},{"openTime":1608782400000,"open":22884,"high":23019.88,"low":22856.72,"close":22948.39,"volume":14.38695,"closeTime":1608783299999},{"openTime":1608783300000,"open":22953.57,"high":22979.02,"low":22815.22,"close":22840.92,"volume":16.195533,"closeTime":1608784199999},{"openTime":1608784200000,"open":22839.6,"high":22969.88,"low":22785.07,"close":22955.18,"volume":19.162715,"closeTime":1608785099999},{"openTime":1608785100000,"open":22947.79,"high":23036.85,"low":22907.42,"close":23023.99,"volume":10.147336,"closeTime":1608785999999},{"openTime":1608786000000,"open":23017.69,"high":23021.99,"low":22910.75,"close":22983.4,"volume":14.801489,"closeTime":1608786899999},{"openTime":1608786900000,"open":22988.62,"high":23122.04,"low":22988.62,"close":23038.36,"volume":13.685678,"closeTime":1608787799999},{"openTime":1608787800000,"open":23038.36,"high":23130.45,"low":23015.17,"close":23082.59,"volume":9.268311,"closeTime":1608788699999},{"openTime":1608788700000,"open":23075.43,"high":23094.35,"low":23014.83,"close":23049.69,"volume":18.918549,"closeTime":1608789599999},{"openTime":1608789600000,"open":23100.42,"high":23131.54,"low":22976.73,"close":22998,"volume":9.341217,"closeTime":1608790499999},{"openTime":1608790500000,"open":22998,"high":23025.82,"low":22929.22,"close":22982.96,"volume":7.278815,"closeTime":1608791399999},{"openTime":1608791400000,"open":22963.62,"high":23005.06,"low":22864.64,"close":22916.66,"volume":9.284483,"closeTime":1608792299999},{"openTime":1608792300000,"open":22905.59,"high":22943.99,"low":22874.36,"close":22922.18,"volume":15.657643,"closeTime":1608793199999},{"openTime":1608793200000,"open":22920.73,"high":23034.69,"low":22827.83,"close":23024.15,"volume":14.403748,"closeTime":1608794099999},{"openTime":1608794100000,"open":23031.5,"high":23100.42,"low":23001.79,"close":23066.05,"volume":58.506282,"closeTime":1608794999999},{"openTime":1608795000000,"open":23059.21,"high":23159.19,"low":23008.94,"close":23087.98,"volume":11.59807,"closeTime":1608795899999},{"openTime":1608795900000,"open":23079,"high":23210.94,"low":23040.83,"close":23163.82,"volume":10.453338,"closeTime":1608796799999},{"openTime":1608796800000,"open":23168.6,"high":23306.75,"low":23066.05,"close":23299.21,"volume":15.07149,"closeTime":1608797699999},{"openTime":1608797700000,"open":23312.31,"high":23390.27,"low":23270.78,"close":23348.81,"volume":11.490759,"closeTime":1608798599999},{"openTime":1608798600000,"open":23349.83,"high":23358.2,"low":23269.83,"close":23289.08,"volume":10.550779,"closeTime":1608799499999},{"openTime":1608799500000,"open":23302.66,"high":23469.38,"low":23265.07,"close":23432.96,"volume":24.286441,"closeTime":1608800399999},{"openTime":1608800400000,"open":23442.56,"high":23460.52,"low":23280.86,"close":23328.8,"volume":83.182089,"closeTime":1608801299999},{"openTime":1608801300000,"open":23317.97,"high":23361.04,"low":23246.43,"close":23313.19,"volume":52.69366,"closeTime":1608802199999},{"openTime":1608802200000,"open":23307.12,"high":23391.44,"low":23250.82,"close":23317.07,"volume":9.693611,"closeTime":1608803099999},{"openTime":1608803100000,"open":23311.72,"high":23338.57,"low":23257.67,"close":23331.06,"volume":7.688763,"closeTime":1608803999999},{"openTime":1608804000000,"open":23340,"high":23340,"low":23246.01,"close":23251.49,"volume":17.777482,"closeTime":1608804899999},{"openTime":1608804900000,"open":23251.61,"high":23251.71,"low":23135.6,"close":23172.12,"volume":20.080582,"closeTime":1608805799999},{"openTime":1608805800000,"open":23172.11,"high":23253.71,"low":23118.56,"close":23239.95,"volume":49.097656,"closeTime":1608806699999},{"openTime":1608806700000,"open":23237.48,"high":23240.2,"low":23086.66,"close":23127.66,"volume":32.052915,"closeTime":1608807599999},{"openTime":1608807600000,"open":23105.41,"high":23160.17,"low":23002.03,"close":23130,"volume":62.0471,"closeTime":1608808499999},{"openTime":1608808500000,"open":23119.69,"high":23249.78,"low":23073.43,"close":23228.27,"volume":17.159943,"closeTime":1608809399999},{"openTime":1608809400000,"open":23222.67,"high":23283.09,"low":23170.52,"close":23183.52,"volume":7.404356,"closeTime":1608810299999},{"openTime":1608810300000,"open":23205.37,"high":23252.32,"low":23149.07,"close":23207.36,"volume":4.598396,"closeTime":1608811199999},{"openTime":1608811200000,"open":23213.02,"high":23280.59,"low":23129.86,"close":23155.6,"volume":8.282576,"closeTime":1608812099999},{"openTime":1608812100000,"open":23156.93,"high":23156.93,"low":23071.73,"close":23102.7,"volume":19.702544,"closeTime":1608812999999},{"openTime":1608813000000,"open":23105.03,"high":23166.1,"low":23043,"close":23134.17,"volume":11.832345,"closeTime":1608813899999},{"openTime":1608813900000,"open":23146.83,"high":23224.37,"low":23015.13,"close":23197.86,"volume":11.597385,"closeTime":1608814799999},{"openTime":1608814800000,"open":23203.87,"high":23222.92,"low":23166.18,"close":23187.12,"volume":8.089478,"closeTime":1608815699999},{"openTime":1608815700000,"open":23204.28,"high":23299.99,"low":23131.75,"close":23164.99,"volume":15.127296,"closeTime":1608816599999},{"openTime":1608816600000,"open":23168.28,"high":23333.87,"low":23156.26,"close":23330.81,"volume":15.935482,"closeTime":1608817499999},{"openTime":1608817500000,"open":23327.72,"high":23391.74,"low":23288.35,"close":23375.83,"volume":21.373293,"closeTime":1608818399999},{"openTime":1608818400000,"open":23376.14,"high":23420,"low":23320.08,"close":23346.02,"volume":11.336379,"closeTime":1608819299999},{"openTime":1608819300000,"open":23338.45,"high":23361.26,"low":23266.52,"close":23349.52,"volume":48.804683,"closeTime":1608820199999},{"openTime":1608820200000,"open":23349.53,"high":23361.31,"low":23284.28,"close":23317.2,"volume":21.322698,"closeTime":1608821099999},{"openTime":1608821100000,"open":23317.17,"high":23338.23,"low":23155.97,"close":23209.81,"volume":11.460636,"closeTime":1608821999999},{"openTime":1608822000000,"open":23214.89,"high":23280.58,"low":23170.52,"close":23170.52,"volume":9.51198,"closeTime":1608822899999},{"openTime":1608822900000,"open":23183.83,"high":23209.53,"low":23087.09,"close":23139.34,"volume":6.868353,"closeTime":1608823799999},{"openTime":1608823800000,"open":23141.31,"high":23210.99,"low":23100.47,"close":23210.85,"volume":11.715969,"closeTime":1608824699999},{"openTime":1608824700000,"open":23204.4,"high":23269.54,"low":23194.08,"close":23238.3,"volume":16.700953,"closeTime":1608825599999},{"openTime":1608825600000,"open":23233.74,"high":23272.72,"low":23113.04,"close":23272.72,"volume":10.33298,"closeTime":1608826499999},{"openTime":1608826500000,"open":23272.72,"high":23324.05,"low":23210.22,"close":23301.64,"volume":18.996159,"closeTime":1608827399999},{"openTime":1608827400000,"open":23295.45,"high":23338.98,"low":23242.5,"close":23266.21,"volume":28.98205,"closeTime":1608828299999},{"openTime":1608828300000,"open":23287.02,"high":23304.67,"low":23197.5,"close":23213.78,"volume":17.970033,"closeTime":1608829199999},{"openTime":1608829200000,"open":23220.47,"high":23266.12,"low":23156.18,"close":23247.05,"volume":17.258911,"closeTime":1608830099999},{"openTime":1608830100000,"open":23240.65,"high":23350.36,"low":23240.65,"close":23340.01,"volume":16.119005,"closeTime":1608830999999},{"openTime":1608831000000,"open":23346.82,"high":23465.33,"low":23327.26,"close":23352.09,"volume":17.900066,"closeTime":1608831899999},{"openTime":1608831900000,"open":23372.11,"high":23390.47,"low":23324.2,"close":23369.85,"volume":6.09316,"closeTime":1608832799999},{"openTime":1608832800000,"open":23384.37,"high":23412.97,"low":23335.83,"close":23346.78,"volume":34.093779,"closeTime":1608833699999},{"openTime":1608833700000,"open":23352.54,"high":23375.26,"low":23314.69,"close":23342.72,"volume":3.163909,"closeTime":1608834599999},{"openTime":1608834600000,"open":23342.72,"high":23344.64,"low":23284.18,"close":23311.97,"volume":8.625518,"closeTime":1608835499999},{"openTime":1608835500000,"open":23303.9,"high":23344.62,"low":23283.77,"close":23308.36,"volume":8.484678,"closeTime":1608836399999},{"openTime":1608836400000,"open":23316.24,"high":23404.17,"low":23316.24,"close":23358.51,"volume":21.328525,"closeTime":1608837299999},{"openTime":1608837300000,"open":23351.64,"high":23386.52,"low":23339,"close":23356.69,"volume":4.552809,"closeTime":1608838199999},{"openTime":1608838200000,"open":23371.83,"high":23389.84,"low":23312.71,"close":23331.6,"volume":14.804429,"closeTime":1608839099999},{"openTime":1608839100000,"open":23326.42,"high":23335.5,"low":23258.99,"close":23258.99,"volume":5.904126,"closeTime":1608839999999},{"openTime":1608840000000,"open":23298.45,"high":23333.56,"low":23258.96,"close":23316.24,"volume":9.143024,"closeTime":1608840899999},{"openTime":1608840900000,"open":23316.24,"high":23400.4,"low":23288.66,"close":23365.91,"volume":17.786643,"closeTime":1608841799999},{"openTime":1608841800000,"open":23395.54,"high":23427.38,"low":23385.95,"close":23417,"volume":22.24266,"closeTime":1608842699999},{"openTime":1608842700000,"open":23424.32,"high":23553.08,"low":23400.52,"close":23526.97,"volume":18.960364,"closeTime":1608843599999},{"openTime":1608843600000,"open":23533.45,"high":23534.4,"low":23436.94,"close":23498.07,"volume":29.116843,"closeTime":1608844499999},{"openTime":1608844500000,"open":23508.62,"high":23556.02,"low":23454.87,"close":23546.97,"volume":24.153359,"closeTime":1608845399999},{"openTime":1608845400000,"open":23540.3,"high":23540.3,"low":23466.73,"close":23493.67,"volume":4.692571,"closeTime":1608846299999},{"openTime":1608846300000,"open":23483.83,"high":23488.38,"low":23365.14,"close":23412.07,"volume":12.245863,"closeTime":1608847199999},{"openTime":1608847200000,"open":23409,"high":23524.66,"low":23394.58,"close":23494.34,"volume":14.208048,"closeTime":1608848099999},{"openTime":1608848100000,"open":23488.25,"high":23546.17,"low":23479.5,"close":23540.87,"volume":6.839302,"closeTime":1608848999999},{"openTime":1608849000000,"open":23549.24,"high":23739.08,"low":23548.62,"close":23707.01,"volume":17.208597,"closeTime":1608849899999},{"openTime":1608849900000,"open":23704.17,"high":23744.89,"low":23639.77,"close":23705.54,"volume":16.902072,"closeTime":1608850799999},{"openTime":1608850800000,"open":23708.75,"high":23758.04,"low":23619.51,"close":23729.12,"volume":19.918092,"closeTime":1608851699999},{"openTime":1608851700000,"open":23720.91,"high":23776.15,"low":23611.02,"close":23688.27,"volume":28.71931,"closeTime":1608852599999},{"openTime":1608852600000,"open":23680.56,"high":23745.76,"low":23653.98,"close":23737.34,"volume":24.689437,"closeTime":1608853499999},{"openTime":1608853500000,"open":23745.76,"high":23812.71,"low":23683.97,"close":23727.99,"volume":12.142743,"closeTime":1608854399999},{"openTime":1608854400000,"open":23734.25,"high":23808.02,"low":23586.27,"close":23598.25,"volume":21.932393,"closeTime":1608855299999},{"openTime":1608855300000,"open":23603.41,"high":23643.8,"low":23554.41,"close":23615.29,"volume":11.714494,"closeTime":1608856199999},{"openTime":1608856200000,"open":23620.42,"high":23666.78,"low":23584.02,"close":23653.53,"volume":28.467733,"closeTime":1608857099999},{"openTime":1608857100000,"open":23647.82,"high":23649.95,"low":23578.97,"close":23611.56,"volume":5.4123,"closeTime":1608857999999},{"openTime":1608858000000,"open":23600.53,"high":23616.47,"low":23535.47,"close":23603.4,"volume":8.424,"closeTime":1608858899999},{"openTime":1608858900000,"open":23601.75,"high":23640.83,"low":23589.17,"close":23589.17,"volume":4.741968,"closeTime":1608859799999},{"openTime":1608859800000,"open":23585.87,"high":23648.81,"low":23562.04,"close":23562.04,"volume":7.658937,"closeTime":1608860699999},{"openTime":1608860700000,"open":23579.22,"high":23604.01,"low":23573.69,"close":23586.08,"volume":2.278974,"closeTime":1608861599999},{"openTime":1608865200000,"open":23562,"high":23562,"low":23416.15,"close":23514.28,"volume":21.191002,"closeTime":1608866099999},{"openTime":1608866100000,"open":23510.82,"high":23516.44,"low":23461.56,"close":23469.09,"volume":3.204817,"closeTime":1608866999999},{"openTime":1608867000000,"open":23476.84,"high":23545.45,"low":23476.84,"close":23520,"volume":6.550976,"closeTime":1608867899999},{"openTime":1608867900000,"open":23520,"high":23537.53,"low":23454.54,"close":23466.61,"volume":5.796295,"closeTime":1608868799999},{"openTime":1608868800000,"open":23466.54,"high":23535.37,"low":23445.52,"close":23527.94,"volume":3.557215,"closeTime":1608869699999},{"openTime":1608869700000,"open":23516.41,"high":23554.49,"low":23516.41,"close":23526.91,"volume":4.647761,"closeTime":1608870599999},{"openTime":1608870600000,"open":23538.77,"high":23578.86,"low":23502.43,"close":23517.25,"volume":8.202815,"closeTime":1608871499999},{"openTime":1608871500000,"open":23515.55,"high":23605.17,"low":23515.55,"close":23601.44,"volume":9.375097,"closeTime":1608872399999},{"openTime":1608872400000,"open":23605.17,"high":23611.94,"low":23540.77,"close":23550.39,"volume":9.611124,"closeTime":1608873299999},{"openTime":1608873300000,"open":23551.28,"high":23595.83,"low":23520.5,"close":23580.69,"volume":6.868669,"closeTime":1608874199999},{"openTime":1608874200000,"open":23585.23,"high":23637.9,"low":23563.73,"close":23563.73,"volume":5.936401,"closeTime":1608875099999},{"openTime":1608875100000,"open":23570.6,"high":23600.28,"low":23521.69,"close":23592.45,"volume":6.038605,"closeTime":1608875999999},{"openTime":1608876000000,"open":23594.45,"high":23623.82,"low":23542.48,"close":23557.06,"volume":9.550172,"closeTime":1608876899999},{"openTime":1608876900000,"open":23561.13,"high":23654.2,"low":23561.13,"close":23571.63,"volume":12.327372,"closeTime":1608877799999},{"openTime":1608877800000,"open":23567,"high":23669.26,"low":23567,"close":23648.22,"volume":15.213703,"closeTime":1608878699999},{"openTime":1608878700000,"open":23647.28,"high":23663.6,"low":23616,"close":23617.17,"volume":6.368095,"closeTime":1608879599999},{"openTime":1608879600000,"open":23605.12,"high":23611.72,"low":23543.72,"close":23543.72,"volume":8.199783,"closeTime":1608880499999},{"openTime":1608880500000,"open":23554.25,"high":23564.97,"low":23508.64,"close":23529.21,"volume":13.18953,"closeTime":1608881399999},{"openTime":1608881400000,"open":23527.56,"high":23605.78,"low":23520.37,"close":23579.84,"volume":19.105601,"closeTime":1608882299999},{"openTime":1608882300000,"open":23581.5,"high":23677.65,"low":23581.5,"close":23644.95,"volume":17.557179,"closeTime":1608883199999},{"openTime":1608883200000,"open":23650.28,"high":23858,"low":23633.79,"close":23851.57,"volume":40.303972,"closeTime":1608884099999},{"openTime":1608884100000,"open":23857.83,"high":23863,"low":23747.23,"close":23782.14,"volume":32.253077,"closeTime":1608884999999},{"openTime":1608885000000,"open":23781.13,"high":23810.3,"low":23574.01,"close":23684.57,"volume":42.535378,"closeTime":1608885899999},{"openTime":1608885900000,"open":23678.93,"high":23722.86,"low":23633.12,"close":23671.6,"volume":30.423956,"closeTime":1608886799999},{"openTime":1608886800000,"open":23686.26,"high":23711.64,"low":23631.1,"close":23662.94,"volume":22.609927,"closeTime":1608887699999},{"openTime":1608887700000,"open":23678.17,"high":23842.17,"low":23672.47,"close":23822.78,"volume":35.092005,"closeTime":1608888599999},{"openTime":1608888600000,"open":23822.78,"high":23955.89,"low":23786.27,"close":23937.36,"volume":28.474122,"closeTime":1608889499999},{"openTime":1608889500000,"open":23932.83,"high":23963.96,"low":23890.78,"close":23924.35,"volume":21.033645,"closeTime":1608890399999},{"openTime":1608890400000,"open":23932.97,"high":24014.53,"low":23766.21,"close":23897.75,"volume":38.46881,"closeTime":1608891299999},{"openTime":1608891300000,"open":23889.23,"high":23965.21,"low":23795.42,"close":23910.58,"volume":13.135165,"closeTime":1608892199999},{"openTime":1608892200000,"open":23922.42,"high":23989.73,"low":23883.7,"close":23888.52,"volume":31.729541,"closeTime":1608893099999},{"openTime":1608893100000,"open":23900.28,"high":23995.8,"low":23864.94,"close":23969.7,"volume":17.38212,"closeTime":1608893999999},{"openTime":1608894000000,"open":23974.49,"high":24020.39,"low":23895.46,"close":23943.27,"volume":11.615013,"closeTime":1608894899999},{"openTime":1608894900000,"open":23937.28,"high":24248.88,"low":23936.74,"close":24248.09,"volume":61.404815,"closeTime":1608895799999},{"openTime":1608895800000,"open":24248.09,"high":24652.92,"low":24248.09,"close":24490.81,"volume":124.298053,"closeTime":1608896699999},{"openTime":1608896700000,"open":24499.51,"high":24661.01,"low":24457.59,"close":24557.87,"volume":34.770781,"closeTime":1608897599999},{"openTime":1608897600000,"open":24571.12,"high":24624.03,"low":24450,"close":24462.87,"volume":33.051014,"closeTime":1608898499999},{"openTime":1608898500000,"open":24457.63,"high":24540.07,"low":24409.78,"close":24440.22,"volume":13.017534,"closeTime":1608899399999},{"openTime":1608899400000,"open":24441.44,"high":24551.45,"low":24441.44,"close":24513.4,"volume":18.047179,"closeTime":1608900299999},{"openTime":1608900300000,"open":24496.3,"high":24512.14,"low":24332.96,"close":24332.97,"volume":18.539603,"closeTime":1608901199999},{"openTime":1608901200000,"open":24341.53,"high":24427.7,"low":24305.72,"close":24402.14,"volume":19.375114,"closeTime":1608902099999},{"openTime":1608902100000,"open":24408.69,"high":24458.86,"low":24357.64,"close":24444.68,"volume":23.294505,"closeTime":1608902999999},{"openTime":1608903000000,"open":24444.68,"high":24481.61,"low":24381.6,"close":24450.85,"volume":17.127938,"closeTime":1608903899999},{"openTime":1608903900000,"open":24448.58,"high":24531.6,"low":24403.27,"close":24497.5,"volume":17.117675,"closeTime":1608904799999},{"openTime":1608904800000,"open":24492.61,"high":24579.82,"low":24382.4,"close":24455.14,"volume":37.984697,"closeTime":1608905699999},{"openTime":1608905700000,"open":24445.25,"high":24512.4,"low":24422.71,"close":24497.45,"volume":24.747518,"closeTime":1608906599999},{"openTime":1608906600000,"open":24502.37,"high":24502.37,"low":23810,"close":23968.43,"volume":62.369044,"closeTime":1608907499999},{"openTime":1608907500000,"open":23984.33,"high":24163.13,"low":23868.86,"close":24027.71,"volume":38.371279,"closeTime":1608908399999},{"openTime":1608908400000,"open":24013.27,"high":24195.99,"low":24001.71,"close":24099.87,"volume":18.658738,"closeTime":1608909299999},{"openTime":1608909300000,"open":24108.13,"high":24175.22,"low":24082.73,"close":24099.39,"volume":20.761228,"closeTime":1608910199999},{"openTime":1608910200000,"open":24091.59,"high":24130.55,"low":24000,"close":24098.53,"volume":20.875569,"closeTime":1608911099999},{"openTime":1608911100000,"open":24098.54,"high":24131.18,"low":23950,"close":24013.07,"volume":10.390956,"closeTime":1608911999999},{"openTime":1608912000000,"open":24007.07,"high":24152.54,"low":24007.07,"close":24129.97,"volume":11.236165,"closeTime":1608912899999},{"openTime":1608912900000,"open":24134.54,"high":24282.07,"low":24132.09,"close":24265.75,"volume":15.269057,"closeTime":1608913799999},{"openTime":1608913800000,"open":24266.63,"high":24284.97,"low":24050.36,"close":24065.08,"volume":16.359354,"closeTime":1608914699999},{"openTime":1608914700000,"open":24071.62,"high":24148.98,"low":24009.31,"close":24081.37,"volume":18.839341,"closeTime":1608915599999},{"openTime":1608915600000,"open":24082.3,"high":24108.17,"low":23987.34,"close":24100.91,"volume":18.21418,"closeTime":1608916499999},{"openTime":1608916500000,"open":24102.98,"high":24163.44,"low":24084.61,"close":24155.38,"volume":8.940071,"closeTime":1608917399999},{"openTime":1608917400000,"open":24147.4,"high":24198.56,"low":24104.96,"close":24189.52,"volume":14.566165,"closeTime":1608918299999},{"openTime":1608918300000,"open":24197.87,"high":24251.86,"low":24152.29,"close":24180.04,"volume":6.68005,"closeTime":1608919199999},{"openTime":1608919200000,"open":24172.45,"high":24231,"low":24159.42,"close":24172.02,"volume":7.55138,"closeTime":1608920099999},{"openTime":1608920100000,"open":24182.51,"high":24214.93,"low":24162.1,"close":24199.26,"volume":6.347031,"closeTime":1608920999999},{"openTime":1608921000000,"open":24174.33,"high":24245.93,"low":24140.78,"close":24236.68,"volume":5.063017,"closeTime":1608921899999},{"openTime":1608921900000,"open":24231.18,"high":24419.72,"low":24216,"close":24357.32,"volume":16.55617,"closeTime":1608922799999},{"openTime":1608922800000,"open":24360.04,"high":24384.89,"low":24292.13,"close":24293.29,"volume":11.235364,"closeTime":1608923699999},{"openTime":1608923700000,"open":24298.04,"high":24390.01,"low":24298.04,"close":24357.2,"volume":14.623427,"closeTime":1608924599999},{"openTime":1608924600000,"open":24361.79,"high":24500.45,"low":24361.79,"close":24491.45,"volume":12.591998,"closeTime":1608925499999},{"openTime":1608925500000,"open":24480.23,"high":24512.88,"low":24372.64,"close":24437.82,"volume":15.532884,"closeTime":1608926399999},{"openTime":1608926400000,"open":24448,"high":24469.06,"low":24355.93,"close":24453.45,"volume":18.364214,"closeTime":1608927299999},{"openTime":1608927300000,"open":24465.06,"high":24465.06,"low":24375.85,"close":24399.71,"volume":17.830638,"closeTime":1608928199999},{"openTime":1608928200000,"open":24391.6,"high":24441.37,"low":24344.75,"close":24427.4,"volume":11.959124,"closeTime":1608929099999},{"openTime":1608929100000,"open":24411.46,"high":24485.43,"low":24405.67,"close":24447.92,"volume":10.090165,"closeTime":1608929999999},{"openTime":1608930000000,"open":24439,"high":24441.15,"low":24363.65,"close":24366.53,"volume":21.020914,"closeTime":1608930899999},{"openTime":1608930900000,"open":24366.54,"high":24380.2,"low":24208.81,"close":24273.72,"volume":15.657067,"closeTime":1608931799999},{"openTime":1608931800000,"open":24278.3,"high":24350.64,"low":24260.83,"close":24323.64,"volume":7.193528,"closeTime":1608932699999},{"openTime":1608932700000,"open":24332.33,"high":24421.32,"low":24332.22,"close":24417.19,"volume":14.310412,"closeTime":1608933599999},{"openTime":1608933600000,"open":24405.93,"high":24488.87,"low":24358.15,"close":24464.91,"volume":13.749578,"closeTime":1608934499999},{"openTime":1608934500000,"open":24450.95,"high":24508.79,"low":24424.12,"close":24508.79,"volume":15.549725,"closeTime":1608935399999},{"openTime":1608935400000,"open":24505.92,"high":24629.15,"low":24450.33,"close":24582.53,"volume":52.928246,"closeTime":1608936299999},{"openTime":1608936300000,"open":24574.13,"high":24578.05,"low":24516.35,"close":24569.3,"volume":14.110607,"closeTime":1608937199999},{"openTime":1608937200000,"open":24576.32,"high":24794.56,"low":24559.18,"close":24636.36,"volume":41.520675,"closeTime":1608938099999},{"openTime":1608938100000,"open":24636.36,"high":24737.34,"low":24510.05,"close":24645.88,"volume":32.20863,"closeTime":1608938999999},{"openTime":1608939000000,"open":24647.18,"high":24684.74,"low":24548.98,"close":24650.53,"volume":23.649928,"closeTime":1608939899999},{"openTime":1608939900000,"open":24667.6,"high":24727.24,"low":24637.95,"close":24703.36,"volume":27.549322,"closeTime":1608940799999},{"openTime":1608940800000,"open":24712.21,"high":24772.13,"low":24547.14,"close":24658.04,"volume":32.813067,"closeTime":1608941699999},{"openTime":1608941700000,"open":24658.49,"high":24678.4,"low":24570,"close":24633.91,"volume":8.026967,"closeTime":1608942599999},{"openTime":1608942600000,"open":24638.02,"high":24638.02,"low":24568.39,"close":24597.15,"volume":7.782454,"closeTime":1608943499999},{"openTime":1608943500000,"open":24599.85,"high":24626.15,"low":24515.92,"close":24595.77,"volume":8.922769,"closeTime":1608944399999},{"openTime":1608944400000,"open":24581.73,"high":24606.71,"low":24537.26,"close":24590.55,"volume":12.160048,"closeTime":1608945299999},{"openTime":1608945300000,"open":24586.65,"high":24586.65,"low":24490.05,"close":24581.31,"volume":7.491193,"closeTime":1608946199999},{"openTime":1608946200000,"open":24582.38,"high":24727.26,"low":24578.22,"close":24699.48,"volume":9.215017,"closeTime":1608947099999},{"openTime":1608947100000,"open":24699.49,"high":24910.61,"low":24694.32,"close":24903.11,"volume":38.580106,"closeTime":1608947999999},{"openTime":1608948000000,"open":24903.09,"high":24928.37,"low":24838.38,"close":24928.37,"volume":19.787632,"closeTime":1608948899999},{"openTime":1608948900000,"open":24931.8,"high":24985.57,"low":24764.02,"close":24860.2,"volume":33.550482,"closeTime":1608949799999},{"openTime":1608949800000,"open":24840.74,"high":24897.45,"low":24800.25,"close":24891.32,"volume":23.82854,"closeTime":1608950699999},{"openTime":1608950700000,"open":24881.69,"high":24897.86,"low":24787.33,"close":24820.42,"volume":33.67177,"closeTime":1608951599999},{"openTime":1608951600000,"open":24831.28,"high":24889.78,"low":24815.25,"close":24873.3,"volume":22.593441,"closeTime":1608952499999},{"openTime":1608952500000,"open":24871.36,"high":25018.08,"low":24863.21,"close":24879.12,"volume":44.169635,"closeTime":1608953399999},{"openTime":1608953400000,"open":24877.64,"high":25030.45,"low":24850.34,"close":24919.32,"volume":24.177227,"closeTime":1608954299999},{"openTime":1608954300000,"open":24953.16,"high":24961.2,"low":24841.39,"close":24902.54,"volume":24.471595,"closeTime":1608955199999},{"openTime":1608955200000,"open":24899.99,"high":24900,"low":24794.39,"close":24820.66,"volume":7.614354,"closeTime":1608956099999},{"openTime":1608956100000,"open":24827.63,"high":24849.35,"low":24744.71,"close":24831.04,"volume":8.48827,"closeTime":1608956999999},{"openTime":1608957000000,"open":24843.78,"high":24886.59,"low":24821.83,"close":24876.96,"volume":2.850011,"closeTime":1608957899999},{"openTime":1608957900000,"open":24888.9,"high":24910.39,"low":24799.77,"close":24814.94,"volume":4.85745,"closeTime":1608958799999},{"openTime":1608958800000,"open":24804,"high":24841.42,"low":24661.01,"close":24717.1,"volume":15.17339,"closeTime":1608959699999},{"openTime":1608959700000,"open":24701.56,"high":24775.44,"low":24701.43,"close":24734.02,"volume":7.092145,"closeTime":1608960599999},{"openTime":1608960600000,"open":24733.67,"high":24764.89,"low":24671.29,"close":24754,"volume":8.338285,"closeTime":1608961499999},{"openTime":1608961500000,"open":24747.7,"high":24782.31,"low":24692.8,"close":24704.87,"volume":9.993555,"closeTime":1608962399999},{"openTime":1608962400000,"open":24704.86,"high":24759,"low":24657.07,"close":24736.85,"volume":6.472956,"closeTime":1608963299999},{"openTime":1608963300000,"open":24742,"high":24805.26,"low":24735.12,"close":24737.62,"volume":18.577153,"closeTime":1608964199999},{"openTime":1608964200000,"open":24729.25,"high":24799.99,"low":24697.23,"close":24790.59,"volume":10.06344,"closeTime":1608965099999},{"openTime":1608965100000,"open":24796.13,"high":24856.2,"low":24780.1,"close":24818.71,"volume":4.599579,"closeTime":1608965999999},{"openTime":1608966000000,"open":24828.33,"high":24828.33,"low":24768.2,"close":24827.64,"volume":13.993841,"closeTime":1608966899999},{"openTime":1608966900000,"open":24823.79,"high":24926.9,"low":24808.7,"close":24909.38,"volume":6.344281,"closeTime":1608967799999},{"openTime":1608967800000,"open":24873.66,"high":24873.66,"low":24785.56,"close":24835.8,"volume":4.650535,"closeTime":1608968699999},{"openTime":1608968700000,"open":24828.16,"high":24829.17,"low":24715,"close":24776,"volume":3.096848,"closeTime":1608969599999},{"openTime":1608969600000,"open":24767.09,"high":24857.05,"low":24761.21,"close":24846.81,"volume":7.533051,"closeTime":1608970499999},{"openTime":1608970500000,"open":24851.39,"high":24966.97,"low":24814.97,"close":24951.13,"volume":5.377195,"closeTime":1608971399999},{"openTime":1608971400000,"open":24950.99,"high":24990.41,"low":24877.79,"close":24880.5,"volume":7.452984,"closeTime":1608972299999},{"openTime":1608972300000,"open":24880.49,"high":24922.6,"low":24846.49,"close":24898.52,"volume":6.718891,"closeTime":1608973199999},{"openTime":1608973200000,"open":24870.21,"high":24900.03,"low":24823.09,"close":24829.01,"volume":6.142854,"closeTime":1608974099999},{"openTime":1608974100000,"open":24823.17,"high":24845.18,"low":24720.1,"close":24720.1,"volume":9.129634,"closeTime":1608974999999},{"openTime":1608975000000,"open":24720.1,"high":24818.18,"low":24720.1,"close":24766.86,"volume":9.856456,"closeTime":1608975899999},{"openTime":1608975900000,"open":24775.78,"high":24887.5,"low":24775.78,"close":24851.06,"volume":6.746506,"closeTime":1608976799999},{"openTime":1608976800000,"open":24869.14,"high":24896.97,"low":24800,"close":24807.38,"volume":5.403749,"closeTime":1608977699999},{"openTime":1608977700000,"open":24820.21,"high":24866.96,"low":24784.32,"close":24787.34,"volume":7.472328,"closeTime":1608978599999},{"openTime":1608978600000,"open":24773.43,"high":24781,"low":24574.83,"close":24663.18,"volume":16.853445,"closeTime":1608979499999},{"openTime":1608979500000,"open":24650.94,"high":24732.62,"low":24640.57,"close":24732.62,"volume":7.54594,"closeTime":1608980399999},{"openTime":1608980400000,"open":24734.19,"high":24809.24,"low":24734.19,"close":24760.15,"volume":6.763166,"closeTime":1608981299999},{"openTime":1608981300000,"open":24754.27,"high":24816.56,"low":24697.15,"close":24816.56,"volume":12.834958,"closeTime":1608982199999},{"openTime":1608982200000,"open":24818.18,"high":24840.33,"low":24791.13,"close":24817.79,"volume":4.026941,"closeTime":1608983099999},{"openTime":1608983100000,"open":24829.88,"high":24872.55,"low":24798.37,"close":24831.25,"volume":10.033341,"closeTime":1608983999999},{"openTime":1608984000000,"open":24814.8,"high":24878.11,"low":24777.24,"close":24788.01,"volume":15.048312,"closeTime":1608984899999},{"openTime":1608984900000,"open":24797.23,"high":24819.65,"low":24758.49,"close":24783.82,"volume":5.5206,"closeTime":1608985799999},{"openTime":1608985800000,"open":24770.12,"high":24818.18,"low":24724.13,"close":24816.12,"volume":6.93489,"closeTime":1608986699999},{"openTime":1608986700000,"open":24828.67,"high":24929.39,"low":24828.66,"close":24885.99,"volume":16.283277,"closeTime":1608987599999},{"openTime":1608987600000,"open":24897.75,"high":24953.41,"low":24806.38,"close":24860.68,"volume":10.06427,"closeTime":1608988499999},{"openTime":1608988500000,"open":24840.02,"high":24910.63,"low":24840,"close":24866.44,"volume":6.68146,"closeTime":1608989399999},{"openTime":1608989400000,"open":24869.5,"high":24922.4,"low":24838.36,"close":24898.69,"volume":4.378754,"closeTime":1608990299999},{"openTime":1608990300000,"open":24900.13,"high":24973.94,"low":24865,"close":24913.77,"volume":9.143946,"closeTime":1608991199999},{"openTime":1608991200000,"open":24948.19,"high":25262.4,"low":24873.15,"close":25205.88,"volume":33.068454,"closeTime":1608992099999},{"openTime":1608992100000,"open":25177.31,"high":25273.38,"low":25109.54,"close":25206.56,"volume":16.205936,"closeTime":1608992999999},{"openTime":1608993000000,"open":25221.76,"high":25335,"low":25173.28,"close":25272.02,"volume":14.616074,"closeTime":1608993899999},{"openTime":1608993900000,"open":25269.41,"high":25432.29,"low":25260.74,"close":25372.23,"volume":23.735785,"closeTime":1608994799999},{"openTime":1608994800000,"open":25372.23,"high":25464.43,"low":25331.01,"close":25424.2,"volume":22.632671,"closeTime":1608995699999},{"openTime":1608995700000,"open":25422.28,"high":25459.29,"low":25363.95,"close":25441.26,"volume":21.651987,"closeTime":1608996599999},{"openTime":1608996600000,"open":25441.26,"high":25548.34,"low":25406.99,"close":25498.51,"volume":38.387923,"closeTime":1608997499999},{"openTime":1608997500000,"open":25498.51,"high":25664.17,"low":25450,"close":25626.23,"volume":48.199781,"closeTime":1608998399999},{"openTime":1608998400000,"open":25628.54,"high":25928.06,"low":25557.45,"close":25694.63,"volume":67.626487,"closeTime":1608999299999},{"openTime":1608999300000,"open":25704.7,"high":25779.66,"low":25631.77,"close":25705.09,"volume":29.251717,"closeTime":1609000199999},{"openTime":1609000200000,"open":25700.7,"high":25850.54,"low":25615.8,"close":25761.21,"volume":29.264942,"closeTime":1609001099999},{"openTime":1609001100000,"open":25770.12,"high":25882.68,"low":25724.82,"close":25843.67,"volume":24.694147,"closeTime":1609001999999},{"openTime":1609002000000,"open":25860.1,"high":25905.02,"low":25777.16,"close":25892.33,"volume":21.904521,"closeTime":1609002899999},{"openTime":1609002900000,"open":25895.91,"high":25990,"low":25743.15,"close":25800,"volume":25.425062,"closeTime":1609003799999},{"openTime":1609003800000,"open":25800,"high":25865.29,"low":25645.3,"close":25727.88,"volume":39.572328,"closeTime":1609004699999},{"openTime":1609004700000,"open":25727.64,"high":25779.66,"low":25643.78,"close":25768.8,"volume":22.454653,"closeTime":1609005599999},{"openTime":1609005600000,"open":25795.52,"high":25842.14,"low":25758.03,"close":25802.03,"volume":12.060393,"closeTime":1609006499999},{"openTime":1609006500000,"open":25795.16,"high":25795.16,"low":25681.28,"close":25728.05,"volume":9.134657,"closeTime":1609007399999},{"openTime":1609007400000,"open":25736.58,"high":25770,"low":25609.54,"close":25661.5,"volume":12.303317,"closeTime":1609008299999},{"openTime":1609008300000,"open":25636.8,"high":25725.13,"low":25571.83,"close":25605.55,"volume":13.060599,"closeTime":1609009199999},{"openTime":1609009200000,"open":25614.21,"high":25669.31,"low":25580.4,"close":25663.76,"volume":12.196526,"closeTime":1609010099999},{"openTime":1609010100000,"open":25658.51,"high":25752.91,"low":25646.04,"close":25730.93,"volume":19.60684,"closeTime":1609010999999},{"openTime":1609011000000,"open":25742.51,"high":25859.54,"low":25708.77,"close":25843.03,"volume":21.182921,"closeTime":1609011899999},{"openTime":1609011900000,"open":25844.74,"high":25920.61,"low":25826.13,"close":25920.61,"volume":14.626551,"closeTime":1609012799999},{"openTime":1609012800000,"open":25925.79,"high":25975.53,"low":25818.37,"close":25834.78,"volume":17.917614,"closeTime":1609013699999},{"openTime":1609013700000,"open":25841.09,"high":25999,"low":25841.09,"close":25956.28,"volume":15.093155,"closeTime":1609014599999},{"openTime":1609014600000,"open":25956.28,"high":26416.08,"low":25904.93,"close":26281.01,"volume":47.346277,"closeTime":1609015499999},{"openTime":1609015500000,"open":26323.43,"high":26467,"low":26216.79,"close":26404.28,"volume":29.491555,"closeTime":1609016399999},{"openTime":1609016400000,"open":26412.92,"high":26637,"low":26326.07,"close":26456.8,"volume":85.02711,"closeTime":1609017299999},{"openTime":1609017300000,"open":26434.09,"high":26647.68,"low":26404.91,"close":26534.24,"volume":83.630246,"closeTime":1609018199999},{"openTime":1609018200000,"open":26531.41,"high":26750.1,"low":26472.55,"close":26722.54,"volume":51.584835,"closeTime":1609019099999},{"openTime":1609019100000,"open":26730,"high":26837.41,"low":26517.41,"close":26666.56,"volume":59.968881,"closeTime":1609019999999},{"openTime":1609020000000,"open":26691.33,"high":26769.06,"low":26000,"close":26325.03,"volume":60.086513,"closeTime":1609020899999},{"openTime":1609020900000,"open":26348.6,"high":26517.11,"low":26114.92,"close":26434.51,"volume":37.12549,"closeTime":1609021799999},{"openTime":1609021800000,"open":26441.85,"high":26492.68,"low":26300.14,"close":26417.41,"volume":28.839657,"closeTime":1609022699999},{"openTime":1609022700000,"open":26417.9,"high":26448.38,"low":26227.59,"close":26395.15,"volume":27.855659,"closeTime":1609023599999},{"openTime":1609023600000,"open":26390.72,"high":26573.73,"low":26370.25,"close":26493.41,"volume":32.708989,"closeTime":1609024499999},{"openTime":1609024500000,"open":26483.01,"high":26634.68,"low":26483.01,"close":26563.84,"volume":15.639736,"closeTime":1609025399999},{"openTime":1609025400000,"open":26556.62,"high":26617.63,"low":26352.17,"close":26374.23,"volume":19.084053,"closeTime":1609026299999},{"openTime":1609026300000,"open":26376.8,"high":26478.74,"low":26376.8,"close":26474.25,"volume":12.363733,"closeTime":1609027199999},{"openTime":1609027200000,"open":26484.63,"high":26664.99,"low":26476.64,"close":26605.38,"volume":22.017388,"closeTime":1609028099999},{"openTime":1609028100000,"open":26598.74,"high":26623.54,"low":26487.24,"close":26605.62,"volume":10.485048,"closeTime":1609028999999},{"openTime":1609029000000,"open":26624.41,"high":26795.56,"low":26624.4,"close":26663.65,"volume":49.734232,"closeTime":1609029899999},{"openTime":1609029900000,"open":26689.22,"high":26830.73,"low":26638.53,"close":26748.93,"volume":26.333531,"closeTime":1609030799999},{"openTime":1609030800000,"open":26743.01,"high":26949.99,"low":26690,"close":26859.57,"volume":30.088305,"closeTime":1609031699999},{"openTime":1609031700000,"open":26847.1,"high":26913.19,"low":26737.42,"close":26824.84,"volume":17.17034,"closeTime":1609032599999},{"openTime":1609032600000,"open":26830.16,"high":26922.92,"low":26593.03,"close":26745.5,"volume":28.980793,"closeTime":1609033499999},{"openTime":1609033500000,"open":26745.67,"high":26745.67,"low":26536.18,"close":26618.33,"volume":15.973263,"closeTime":1609034399999},{"openTime":1609034400000,"open":26595.17,"high":26845.84,"low":26558.92,"close":26707.25,"volume":15.199268,"closeTime":1609035299999},{"openTime":1609035300000,"open":26717.68,"high":26820,"low":26694.91,"close":26752.72,"volume":4.350366,"closeTime":1609036199999},{"openTime":1609036200000,"open":26765.69,"high":26765.69,"low":26657.02,"close":26721.29,"volume":7.718131,"closeTime":1609037099999},{"openTime":1609037100000,"open":26721.29,"high":26729.5,"low":26496.15,"close":26590.64,"volume":24.275841,"closeTime":1609037999999},{"openTime":1609038000000,"open":26576.39,"high":26645.07,"low":26533.8,"close":26615.01,"volume":9.290996,"closeTime":1609038899999},{"openTime":1609038900000,"open":26620.32,"high":26629.45,"low":26505.28,"close":26625.57,"volume":9.295024,"closeTime":1609039799999},{"openTime":1609039800000,"open":26624.6,"high":26629.96,"low":26425.59,"close":26514.05,"volume":12.553281,"closeTime":1609040699999},{"openTime":1609040700000,"open":26500.7,"high":26594.55,"low":26480.77,"close":26577.09,"volume":6.225402,"closeTime":1609041599999},{"openTime":1609041600000,"open":26565.29,"high":26715.34,"low":26565.29,"close":26688.06,"volume":10.343536,"closeTime":1609042499999},{"openTime":1609042500000,"open":26694.65,"high":26781.97,"low":26652.18,"close":26780.05,"volume":15.251896,"closeTime":1609043399999},{"openTime":1609043400000,"open":26782.99,"high":26804.52,"low":26721.51,"close":26730.26,"volume":11.846811,"closeTime":1609044299999},{"openTime":1609044300000,"open":26721.6,"high":26750.76,"low":26640,"close":26725.01,"volume":10.157219,"closeTime":1609045199999},{"openTime":1609045200000,"open":26721.7,"high":26790.64,"low":26691.91,"close":26767.95,"volume":6.587127,"closeTime":1609046099999},{"openTime":1609046100000,"open":26770,"high":26803.06,"low":26710.98,"close":26762.16,"volume":15.099151,"closeTime":1609046999999},{"openTime":1609047000000,"open":26773.44,"high":26842.76,"low":26702.92,"close":26727.52,"volume":22.410934,"closeTime":1609047899999},{"openTime":1609047900000,"open":26730.53,"high":26929.2,"low":26730.53,"close":26869.09,"volume":18.571356,"closeTime":1609048799999},{"openTime":1609048800000,"open":26894.54,"high":27447.84,"low":26894.54,"close":27440.86,"volume":44.35485,"closeTime":1609049699999},{"openTime":1609049700000,"open":27447.84,"high":27552.16,"low":27327.84,"close":27487.04,"volume":37.859088,"closeTime":1609050599999},{"openTime":1609050600000,"open":27450,"high":27620.15,"low":27411.89,"close":27545.88,"volume":25.654071,"closeTime":1609051499999},{"openTime":1609051500000,"open":27595.89,"high":27714.01,"low":27491.58,"close":27613.98,"volume":37.16041,"closeTime":1609052399999},{"openTime":1609052400000,"open":27632.26,"high":27654.56,"low":27448.03,"close":27547.42,"volume":22.072566,"closeTime":1609053299999},{"openTime":1609053300000,"open":27548.57,"high":27627.51,"low":27526.25,"close":27599.78,"volume":27.455619,"closeTime":1609054199999},{"openTime":1609054200000,"open":27593.29,"high":27790.21,"low":27593.29,"close":27659.88,"volume":40.393464,"closeTime":1609055099999},{"openTime":1609055100000,"open":27623.64,"high":27690.52,"low":27577.43,"close":27610.78,"volume":19.255302,"closeTime":1609055999999},{"openTime":1609056000000,"open":27612.05,"high":27894.46,"low":27612.05,"close":27853.37,"volume":41.442762,"closeTime":1609056899999},{"openTime":1609056900000,"open":27824.74,"high":27913.1,"low":27715.61,"close":27750.39,"volume":14.34034,"closeTime":1609057799999},{"openTime":1609057800000,"open":27759.56,"high":27802.17,"low":27682.12,"close":27732.22,"volume":19.232953,"closeTime":1609058699999},{"openTime":1609058700000,"open":27750.16,"high":27892.57,"low":27258.57,"close":27448.97,"volume":32.741877,"closeTime":1609059599999},{"openTime":1609059600000,"open":27482.02,"high":27650.04,"low":27210,"close":27625.2,"volume":39.055273,"closeTime":1609060499999},{"openTime":1609060500000,"open":27642.84,"high":27726.82,"low":27618.59,"close":27682.77,"volume":18.282855,"closeTime":1609061399999},{"openTime":1609061400000,"open":27675.27,"high":27714.83,"low":27474.22,"close":27616.09,"volume":16.9762,"closeTime":1609062299999},{"openTime":1609062300000,"open":27639.91,"high":27824.4,"low":27632.91,"close":27798.84,"volume":20.546259,"closeTime":1609063199999},{"openTime":1609063200000,"open":27798.84,"high":27863.31,"low":27729.83,"close":27761.73,"volume":8.890255,"closeTime":1609064099999},{"openTime":1609064100000,"open":27777.55,"high":27800,"low":27656.1,"close":27724,"volume":11.518618,"closeTime":1609064999999},{"openTime":1609065000000,"open":27727.05,"high":27813.49,"low":27696.13,"close":27713.48,"volume":8.497406,"closeTime":1609065899999},{"openTime":1609065900000,"open":27701.61,"high":27816.56,"low":27686.6,"close":27801.67,"volume":9.40485,"closeTime":1609066799999},{"openTime":1609066800000,"open":27793.47,"high":28370.36,"low":27765,"close":28308.08,"volume":58.443949,"closeTime":1609067699999},{"openTime":1609067700000,"open":28266.52,"high":28383.13,"low":28210,"close":28215.37,"volume":17.857885,"closeTime":1609068599999},{"openTime":1609068600000,"open":28224.19,"high":28362.87,"low":27000,"close":27415.37,"volume":109.829403,"closeTime":1609069499999},{"openTime":1609069500000,"open":27380.05,"high":27694.38,"low":27328.64,"close":27620.41,"volume":57.985532,"closeTime":1609070399999},{"openTime":1609070400000,"open":27603.05,"high":27603.06,"low":26550,"close":26903.22,"volume":113.41327,"closeTime":1609071299999},{"openTime":1609071300000,"open":26912.95,"high":27099.04,"low":26733.18,"close":26941.94,"volume":47.4585,"closeTime":1609072199999},{"openTime":1609072200000,"open":26915.12,"high":27295.6,"low":26790.64,"close":27135.88,"volume":38.133264,"closeTime":1609073099999},{"openTime":1609073100000,"open":27140,"high":27372.22,"low":27140,"close":27195.9,"volume":32.624024,"closeTime":1609073999999},{"openTime":1609074000000,"open":27192.09,"high":27337.87,"low":27045.28,"close":27200,"volume":37.993225,"closeTime":1609074899999},{"openTime":1609074900000,"open":27204.29,"high":27326.47,"low":27110.53,"close":27230.7,"volume":14.246953,"closeTime":1609075799999},{"openTime":1609075800000,"open":27219.87,"high":27407.62,"low":27137.74,"close":27381.76,"volume":20.458999,"closeTime":1609076699999},{"openTime":1609076700000,"open":27381.76,"high":27589.6,"low":27355.3,"close":27485.31,"volume":30.589815,"closeTime":1609077599999},{"openTime":1609077600000,"open":27500.88,"high":27679.39,"low":27423.56,"close":27668.71,"volume":36.314231,"closeTime":1609078499999},{"openTime":1609078500000,"open":27668.83,"high":27735.5,"low":27537.28,"close":27555.04,"volume":22.511549,"closeTime":1609079399999},{"openTime":1609079400000,"open":27555.04,"high":27689.19,"low":27463.27,"close":27471.31,"volume":24.030716,"closeTime":1609080299999},{"openTime":1609080300000,"open":27471.31,"high":27565.73,"low":27232.1,"close":27297.14,"volume":36.93812,"closeTime":1609081199999},{"openTime":1609081200000,"open":27300,"high":27435.46,"low":27263.74,"close":27292.26,"volume":24.856003,"closeTime":1609082099999},{"openTime":1609082100000,"open":27292.26,"high":27384.9,"low":26989.03,"close":27113.44,"volume":34.013275,"closeTime":1609082999999},{"openTime":1609083000000,"open":27103.13,"high":27292.56,"low":27099.25,"close":27275.33,"volume":13.141345,"closeTime":1609083899999},{"openTime":1609083900000,"open":27279.19,"high":27387.29,"low":27279.19,"close":27325.3,"volume":9.263387,"closeTime":1609084799999},{"openTime":1609084800000,"open":27348,"high":27450,"low":27064.04,"close":27179.55,"volume":96.069874,"closeTime":1609085699999},{"openTime":1609085700000,"open":27170.51,"high":27170.51,"low":26616.37,"close":26947.67,"volume":121.240393,"closeTime":1609086599999},{"openTime":1609086600000,"open":26941.66,"high":26966.71,"low":26618.3,"close":26835.99,"volume":61.753664,"closeTime":1609087499999},{"openTime":1609087500000,"open":26881.42,"high":27065.74,"low":26649.12,"close":27060.65,"volume":54.85217,"closeTime":1609088399999},{"openTime":1609088400000,"open":27045.47,"high":27045.47,"low":26782.98,"close":26893.06,"volume":28.502637,"closeTime":1609089299999},{"openTime":1609089300000,"open":26868.36,"high":26987.08,"low":26824.19,"close":26859.24,"volume":24.86207,"closeTime":1609090199999},{"openTime":1609090200000,"open":26855.12,"high":26993.32,"low":26728.65,"close":26729.16,"volume":36.522012,"closeTime":1609091099999},{"openTime":1609091100000,"open":26751.68,"high":26806.51,"low":26652.41,"close":26763.5,"volume":46.158432,"closeTime":1609091999999},{"openTime":1609092000000,"open":26755.96,"high":26821.51,"low":26552.45,"close":26816.73,"volume":45.008787,"closeTime":1609092899999},{"openTime":1609092900000,"open":26826.03,"high":26966.48,"low":26809.07,"close":26880,"volume":13.487311,"closeTime":1609093799999},{"openTime":1609093800000,"open":26870.41,"high":26897.14,"low":26700.37,"close":26787.04,"volume":8.639258,"closeTime":1609094699999},{"openTime":1609094700000,"open":26805.27,"high":27025.93,"low":26792.7,"close":27025.92,"volume":13.685159,"closeTime":1609095599999},{"openTime":1609095600000,"open":27014.25,"high":27154.29,"low":26948.64,"close":27154.29,"volume":10.576255,"closeTime":1609096499999},{"openTime":1609096500000,"open":27148.6,"high":27263.1,"low":27104.42,"close":27127.95,"volume":34.729962,"closeTime":1609097399999},{"openTime":1609097400000,"open":27135.25,"high":27183.71,"low":27059.39,"close":27076.2,"volume":28.120413,"closeTime":1609098299999},{"openTime":1609098300000,"open":27080.72,"high":27165.14,"low":27046.2,"close":27062.91,"volume":11.375843,"closeTime":1609099199999},{"openTime":1609099200000,"open":27045.34,"high":27062.84,"low":26868.92,"close":26981.47,"volume":21.003719,"closeTime":1609100099999},{"openTime":1609100100000,"open":26970.53,"high":26970.53,"low":26793.11,"close":26828.63,"volume":14.296657,"closeTime":1609100999999},{"openTime":1609101000000,"open":26835.47,"high":26896.65,"low":26605.51,"close":26660.66,"volume":27.699884,"closeTime":1609101899999},{"openTime":1609101900000,"open":26660.65,"high":26660.65,"low":26164.67,"close":26200.87,"volume":64.196684,"closeTime":1609102799999},{"openTime":1609102800000,"open":26200.87,"high":26332.29,"low":26023.45,"close":26163.08,"volume":32.733117,"closeTime":1609103699999},{"openTime":1609103700000,"open":26157.84,"high":26203.15,"low":25727.7,"close":25966.11,"volume":62.835615,"closeTime":1609104599999},{"openTime":1609104600000,"open":25963.05,"high":26275,"low":25956.7,"close":26259.3,"volume":49.286089,"closeTime":1609105499999},{"openTime":1609105500000,"open":26259.97,"high":26443.05,"low":26259.97,"close":26357.74,"volume":20.46301,"closeTime":1609106399999},{"openTime":1609106400000,"open":26311.64,"high":26636.82,"low":26300.77,"close":26553.12,"volume":22.895408,"closeTime":1609107299999},{"openTime":1609107300000,"open":26522.16,"high":26555.1,"low":26398.23,"close":26408.86,"volume":20.876577,"closeTime":1609108199999},{"openTime":1609108200000,"open":26389.73,"high":26477.24,"low":26251.07,"close":26475.31,"volume":17.792312,"closeTime":1609109099999},{"openTime":1609109100000,"open":26488.01,"high":26578.95,"low":26352.18,"close":26501.17,"volume":31.033698,"closeTime":1609109999999},{"openTime":1609110000000,"open":26474.97,"high":26621.4,"low":26365.2,"close":26542.5,"volume":16.993044,"closeTime":1609110899999},{"openTime":1609110900000,"open":26521.11,"high":26664.99,"low":26448.42,"close":26586.62,"volume":19.109668,"closeTime":1609111799999},{"openTime":1609111800000,"open":26573.46,"high":26634.97,"low":26395.48,"close":26469.48,"volume":16.629906,"closeTime":1609112699999},{"openTime":1609112700000,"open":26487.39,"high":26513.91,"low":26202.03,"close":26239.9,"volume":20.15049,"closeTime":1609113599999},{"openTime":1609113600000,"open":26232.24,"high":26432.43,"low":26084.09,"close":26383.45,"volume":32.552764,"closeTime":1609114499999},{"openTime":1609114500000,"open":26370.79,"high":26796.22,"low":26342.74,"close":26721.49,"volume":17.266541,"closeTime":1609115399999},{"openTime":1609115400000,"open":26778.67,"high":26942.25,"low":26668.92,"close":26931.23,"volume":18.126586,"closeTime":1609116299999},{"openTime":1609116300000,"open":26924.4,"high":26931.17,"low":26811.26,"close":26854.96,"volume":10.333517,"closeTime":1609117199999},{"openTime":1609117200000,"open":26851.49,"high":27166.06,"low":26777.1,"close":27099.31,"volume":20.103641,"closeTime":1609118099999},{"openTime":1609118100000,"open":27155.47,"high":27292.56,"low":27115.71,"close":27172.04,"volume":26.856286,"closeTime":1609118999999},{"openTime":1609119000000,"open":27165.05,"high":27330,"low":27100,"close":27307.4,"volume":13.702144,"closeTime":1609119899999},{"openTime":1609119900000,"open":27296.09,"high":27316.82,"low":26925.67,"close":27038.48,"volume":20.065307,"closeTime":1609120799999},{"openTime":1609120800000,"open":27038.47,"high":27120.44,"low":26888.79,"close":26981.87,"volume":5.777331,"closeTime":1609121699999},{"openTime":1609121700000,"open":26988.04,"high":27050.6,"low":26898.32,"close":26986.84,"volume":12.563503,"closeTime":1609122599999},{"openTime":1609122600000,"open":27004.13,"high":27134.4,"low":26933.11,"close":26947.33,"volume":10.841854,"closeTime":1609123499999},{"openTime":1609123500000,"open":26968.75,"high":27094.48,"low":26920.22,"close":27052.19,"volume":13.424886,"closeTime":1609124399999},{"openTime":1609124400000,"open":27057.58,"high":27156.18,"low":26932.04,"close":26986.94,"volume":21.532658,"closeTime":1609125299999},{"openTime":1609125300000,"open":26975.94,"high":27099.29,"low":26903.17,"close":27045.55,"volume":10.929291,"closeTime":1609126199999},{"openTime":1609126200000,"open":27069.83,"high":27223.57,"low":27048.57,"close":27198.93,"volume":8.142566,"closeTime":1609127099999},{"openTime":1609127100000,"open":27183.55,"high":27253.46,"low":27106.36,"close":27249.06,"volume":10.693431,"closeTime":1609127999999},{"openTime":1609128000000,"open":27253.46,"high":27287.78,"low":27027.29,"close":27050.53,"volume":9.605403,"closeTime":1609128899999},{"openTime":1609128900000,"open":27044.88,"high":27100.07,"low":26932.2,"close":26941.6,"volume":7.357523,"closeTime":1609129799999},{"openTime":1609129800000,"open":26964.65,"high":27039.43,"low":26945.95,"close":26982.77,"volume":10.150324,"closeTime":1609130699999},{"openTime":1609130700000,"open":26965.86,"high":27037.09,"low":26825,"close":26843.02,"volume":7.368952,"closeTime":1609131599999},{"openTime":1609131600000,"open":26833.99,"high":27081.08,"low":26795.03,"close":27045,"volume":13.210669,"closeTime":1609132499999},{"openTime":1609132500000,"open":27045,"high":27123.25,"low":26981.27,"close":27101.57,"volume":31.268346,"closeTime":1609133399999},{"openTime":1609133400000,"open":27098.55,"high":27108.18,"low":26944.17,"close":27043.35,"volume":12.708409,"closeTime":1609134299999},{"openTime":1609134300000,"open":27015.78,"high":27063.02,"low":26882.35,"close":26938.86,"volume":13.967199,"closeTime":1609135199999},{"openTime":1609135200000,"open":26931.88,"high":26972.97,"low":26863.07,"close":26947.72,"volume":5.8081,"closeTime":1609136099999},{"openTime":1609136100000,"open":26930.82,"high":26961.9,"low":26839.45,"close":26927.16,"volume":10.264688,"closeTime":1609136999999},{"openTime":1609137000000,"open":26940.85,"high":26964.53,"low":26845.11,"close":26932.87,"volume":7.662652,"closeTime":1609137899999},{"openTime":1609137900000,"open":26943.04,"high":27068.7,"low":26943.04,"close":27019.79,"volume":12.854907,"closeTime":1609138799999},{"openTime":1609138800000,"open":27015,"high":27177.5,"low":27015,"close":27136.84,"volume":9.657856,"closeTime":1609139699999},{"openTime":1609139700000,"open":27137.3,"high":27167.28,"low":26979.49,"close":27095.68,"volume":24.289051,"closeTime":1609140599999},{"openTime":1609140600000,"open":27090.77,"high":27149.01,"low":27007.06,"close":27032.01,"volume":16.216466,"closeTime":1609141499999},{"openTime":1609141500000,"open":27032.8,"high":27078.83,"low":26972.97,"close":26972.97,"volume":11.9908,"closeTime":1609142399999},{"openTime":1609142400000,"open":26985.63,"high":27021.85,"low":26731.57,"close":26790.8,"volume":33.992593,"closeTime":1609143299999},{"openTime":1609143300000,"open":26778.78,"high":26880.31,"low":26662.54,"close":26864.66,"volume":30.177136,"closeTime":1609144199999},{"openTime":1609144200000,"open":26867.74,"high":27038.29,"low":26839.45,"close":26908.4,"volume":14.858477,"closeTime":1609145099999},{"openTime":1609145100000,"open":26922.74,"high":26922.74,"low":26832.34,"close":26907.1,"volume":10.233092,"closeTime":1609145999999},{"openTime":1609146000000,"open":26861.91,"high":26865.51,"low":26720.04,"close":26810.72,"volume":12.443619,"closeTime":1609146899999},{"openTime":1609146900000,"open":26780,"high":26957.41,"low":26774.37,"close":26957.41,"volume":3.854656,"closeTime":1609147799999},{"openTime":1609147800000,"open":26957.41,"high":26960.26,"low":26838.74,"close":26930.1,"volume":6.446447,"closeTime":1609148699999},{"openTime":1609148700000,"open":26930.1,"high":26930.1,"low":26787.72,"close":26799.5,"volume":8.908854,"closeTime":1609149599999},{"openTime":1609149600000,"open":26799.54,"high":26856.06,"low":26737.96,"close":26835.73,"volume":34.084679,"closeTime":1609150499999},{"openTime":1609150500000,"open":26842.52,"high":26882.61,"low":26715.8,"close":26739.01,"volume":15.371237,"closeTime":1609151399999},{"openTime":1609151400000,"open":26752.62,"high":26819.62,"low":26526.06,"close":26636.03,"volume":19.934403,"closeTime":1609152299999},{"openTime":1609152300000,"open":26642.5,"high":26701.65,"low":26577.47,"close":26683.74,"volume":15.498291,"closeTime":1609153199999},{"openTime":1609153200000,"open":26692.19,"high":26793.79,"low":26642.95,"close":26737.83,"volume":12.735825,"closeTime":1609154099999},{"openTime":1609154100000,"open":26733.99,"high":26789.58,"low":26698.34,"close":26750.02,"volume":12.13614,"closeTime":1609154999999},{"openTime":1609155000000,"open":26740.37,"high":26756.75,"low":26578.48,"close":26746.5,"volume":17.103706,"closeTime":1609155899999},{"openTime":1609155900000,"open":26756.75,"high":26840.41,"low":26756.75,"close":26825.52,"volume":9.67414,"closeTime":1609156799999},{"openTime":1609156800000,"open":26815.92,"high":26856.06,"low":26682.03,"close":26856.06,"volume":12.576434,"closeTime":1609157699999},{"openTime":1609157700000,"open":26843.02,"high":27004.39,"low":26842.65,"close":26964.2,"volume":14.301331,"closeTime":1609158599999},{"openTime":1609158600000,"open":26975,"high":27087.06,"low":26904.7,"close":26972.58,"volume":18.122312,"closeTime":1609159499999},{"openTime":1609159500000,"open":26977.3,"high":27091.89,"low":26923.69,"close":27071.27,"volume":19.282198,"closeTime":1609160399999},{"openTime":1609160400000,"open":27068.49,"high":27392.66,"low":27068.49,"close":27380.25,"volume":28.039829,"closeTime":1609161299999},{"openTime":1609161300000,"open":27368.79,"high":27436.54,"low":27290.26,"close":27405.77,"volume":38.933301,"closeTime":1609162199999},{"openTime":1609162200000,"open":27399.91,"high":27469.96,"low":27207.61,"close":27303.89,"volume":35.013016,"closeTime":1609163099999},{"openTime":1609163100000,"open":27295.71,"high":27336.93,"low":27106.64,"close":27209.86,"volume":18.787769,"closeTime":1609163999999},{"openTime":1609164000000,"open":27231.35,"high":27328.49,"low":27129.88,"close":27183.58,"volume":14.958165,"closeTime":1609164899999},{"openTime":1609164900000,"open":27178.02,"high":27301.26,"low":27119.98,"close":27246.47,"volume":20.585022,"closeTime":1609165799999},{"openTime":1609165800000,"open":27252.38,"high":27299.41,"low":27171.02,"close":27225.51,"volume":33.245295,"closeTime":1609166699999},{"openTime":1609166700000,"open":27244.5,"high":27320.28,"low":27178.43,"close":27254.07,"volume":19.601193,"closeTime":1609167599999},{"openTime":1609167600000,"open":27261.26,"high":27270.83,"low":27096.14,"close":27111.89,"volume":15.740655,"closeTime":1609168499999},{"openTime":1609168500000,"open":27121.13,"high":27121.13,"low":26969.98,"close":27039.71,"volume":36.845521,"closeTime":1609169399999},{"openTime":1609169400000,"open":27060.07,"high":27081.08,"low":26796.11,"close":26852.63,"volume":50.107019,"closeTime":1609170299999},{"openTime":1609170300000,"open":26867.73,"high":26972.97,"low":26811.1,"close":26880.61,"volume":15.618286,"closeTime":1609171199999},{"openTime":1609171200000,"open":26881.45,"high":27026.12,"low":26706.69,"close":27003.26,"volume":78.200137,"closeTime":1609172099999},{"openTime":1609172100000,"open":27001.32,"high":27088.95,"low":26972.97,"close":27041.53,"volume":17.187433,"closeTime":1609172999999},{"openTime":1609173000000,"open":27055.09,"high":27089,"low":26975.88,"close":27039.48,"volume":19.114024,"closeTime":1609173899999},{"openTime":1609173900000,"open":27047.46,"high":27132.31,"low":27010,"close":27036.84,"volume":10.369063,"closeTime":1609174799999},{"openTime":1609174800000,"open":27039.54,"high":27116.91,"low":27000.45,"close":27010.96,"volume":13.238695,"closeTime":1609175699999},{"openTime":1609175700000,"open":27012.15,"high":27100.21,"low":27008.19,"close":27065.4,"volume":13.418238,"closeTime":1609176599999},{"openTime":1609176600000,"open":27094.32,"high":27200,"low":27079.01,"close":27158.58,"volume":13.701213,"closeTime":1609177499999},{"openTime":1609177500000,"open":27159.71,"high":27159.71,"low":27094.94,"close":27115.09,"volume":13.342024,"closeTime":1609178399999},{"openTime":1609178400000,"open":27112.39,"high":27186.37,"low":27100,"close":27100,"volume":14.147638,"closeTime":1609179299999},{"openTime":1609179300000,"open":27091.03,"high":27160.44,"low":27033.17,"close":27112.02,"volume":28.667838,"closeTime":1609180199999},{"openTime":1609180200000,"open":27112.2,"high":27172.89,"low":27087.62,"close":27087.62,"volume":9.719436,"closeTime":1609181099999},{"openTime":1609181100000,"open":27052.37,"high":27069.53,"low":26860.86,"close":26974.42,"volume":20.1901,"closeTime":1609181999999},{"openTime":1609182000000,"open":26986.13,"high":27119.05,"low":26981.19,"close":27086.22,"volume":12.932496,"closeTime":1609182899999},{"openTime":1609182900000,"open":27088.93,"high":27144.06,"low":27028.84,"close":27071.2,"volume":8.793655,"closeTime":1609183799999},{"openTime":1609183800000,"open":27056.24,"high":27157.18,"low":27029.98,"close":27141.6,"volume":14.498427,"closeTime":1609184699999},{"openTime":1609184700000,"open":27141.59,"high":27148.31,"low":26880.68,"close":26963.46,"volume":14.429711,"closeTime":1609185599999},{"openTime":1609185600000,"open":26960.08,"high":27039.04,"low":26945.05,"close":26981.45,"volume":12.880003,"closeTime":1609186499999},{"openTime":1609186500000,"open":26996.05,"high":27058.53,"low":26784.51,"close":26819.64,"volume":24.907059,"closeTime":1609187399999},{"openTime":1609187400000,"open":26805.61,"high":26831.75,"low":26628.27,"close":26736.08,"volume":22.95267,"closeTime":1609188299999},{"openTime":1609188300000,"open":26735.12,"high":26851.57,"low":26672.41,"close":26827.76,"volume":26.579377,"closeTime":1609189199999},{"openTime":1609189200000,"open":26827.45,"high":26921.05,"low":26799.92,"close":26893.12,"volume":48.259574,"closeTime":1609190099999},{"openTime":1609190100000,"open":26873.66,"high":26889.94,"low":26768.54,"close":26885.89,"volume":11.515384,"closeTime":1609190999999},{"openTime":1609191000000,"open":26865.93,"high":26870,"low":26700.01,"close":26728.23,"volume":52.829916,"closeTime":1609191899999},{"openTime":1609191900000,"open":26743.64,"high":26789.27,"low":26581.64,"close":26593.19,"volume":18.47454,"closeTime":1609192799999},{"openTime":1609192800000,"open":26578.48,"high":26720,"low":26360.53,"close":26561.72,"volume":79.267388,"closeTime":1609193699999},{"openTime":1609193700000,"open":26566.32,"high":26770.71,"low":26115.71,"close":26727.57,"volume":71.863948,"closeTime":1609194599999},{"openTime":1609194600000,"open":26720.68,"high":26768.76,"low":26389.83,"close":26688.34,"volume":27.637147,"closeTime":1609195499999},{"openTime":1609195500000,"open":26688.34,"high":26896.3,"low":26605.34,"close":26826.64,"volume":19.256622,"closeTime":1609196399999},{"openTime":1609196400000,"open":26822.35,"high":26964.63,"low":26790.03,"close":26946.46,"volume":22.304202,"closeTime":1609197299999},{"openTime":1609197300000,"open":26929.4,"high":27062.26,"low":26910.86,"close":27062.26,"volume":66.019299,"closeTime":1609198199999},{"openTime":1609198200000,"open":27068.87,"high":27116.78,"low":26987.19,"close":27055.15,"volume":46.196233,"closeTime":1609199099999},{"openTime":1609199100000,"open":27060,"high":27113.96,"low":27015.91,"close":27050,"volume":10.176357,"closeTime":1609199999999},{"openTime":1609200000000,"open":27029.7,"high":27061.14,"low":26890.39,"close":26981.05,"volume":34.087007,"closeTime":1609200899999},{"openTime":1609200900000,"open":26977.57,"high":26977.57,"low":26835.78,"close":26872.13,"volume":24.709193,"closeTime":1609201799999},{"openTime":1609201800000,"open":26871.28,"high":26871.28,"low":26717.45,"close":26827.83,"volume":19.626178,"closeTime":1609202699999},{"openTime":1609202700000,"open":26827.3,"high":26868.23,"low":26725.19,"close":26781.97,"volume":29.629428,"closeTime":1609203599999},{"openTime":1609203600000,"open":26766.57,"high":26806.25,"low":26649.12,"close":26776.32,"volume":44.972837,"closeTime":1609204499999},{"openTime":1609204500000,"open":26779.68,"high":26787.65,"low":26690.83,"close":26712.54,"volume":16.692128,"closeTime":1609205399999},{"openTime":1609205400000,"open":26717.88,"high":26770.8,"low":26608.27,"close":26711.07,"volume":26.120373,"closeTime":1609206299999},{"openTime":1609206300000,"open":26707.14,"high":26829.08,"low":26689.64,"close":26801.4,"volume":21.752928,"closeTime":1609207199999},{"openTime":1609207200000,"open":26779.95,"high":26788.46,"low":26695.44,"close":26751.78,"volume":8.96765,"closeTime":1609208099999},{"openTime":1609208100000,"open":26758.59,"high":26841.47,"low":26758.22,"close":26830.44,"volume":4.276938,"closeTime":1609208999999},{"openTime":1609209000000,"open":26820.85,"high":26886.5,"low":26767.35,"close":26850.4,"volume":24.278965,"closeTime":1609209899999},{"openTime":1609209900000,"open":26854.89,"high":26906.45,"low":26814.55,"close":26825.42,"volume":5.163646,"closeTime":1609210799999},{"openTime":1609210800000,"open":26824.18,"high":26825.71,"low":26566.19,"close":26608.22,"volume":17.544784,"closeTime":1609211699999},{"openTime":1609211700000,"open":26635.33,"high":26663.29,"low":26552.11,"close":26641.19,"volume":15.477893,"closeTime":1609212599999},{"openTime":1609212600000,"open":26627.86,"high":26650.78,"low":26475.87,"close":26597.54,"volume":25.550435,"closeTime":1609213499999},{"openTime":1609213500000,"open":26581.61,"high":26582.96,"low":26400,"close":26407.17,"volume":18.858512,"closeTime":1609214399999},{"openTime":1609214400000,"open":26400.01,"high":26489.63,"low":26164.87,"close":26312,"volume":72.620045,"closeTime":1609215299999},{"openTime":1609215300000,"open":26294.94,"high":26488.53,"low":26253.94,"close":26487.01,"volume":34.841643,"closeTime":1609216199999},{"openTime":1609216200000,"open":26491.55,"high":26533.61,"low":26418.71,"close":26520.07,"volume":14.647059,"closeTime":1609217099999},{"openTime":1609217100000,"open":26524.28,"high":26525.88,"low":26295.22,"close":26435.66,"volume":11.081121,"closeTime":1609217999999},{"openTime":1609218000000,"open":26430.93,"high":26435.11,"low":26039.4,"close":26118.93,"volume":46.317258,"closeTime":1609218899999},{"openTime":1609218900000,"open":26139.91,"high":26218.12,"low":25830,"close":26163.87,"volume":39.23221,"closeTime":1609219799999},{"openTime":1609219800000,"open":26127.02,"high":26279.24,"low":26059.3,"close":26217.02,"volume":17.3969,"closeTime":1609220699999},{"openTime":1609220700000,"open":26193.91,"high":26430,"low":26087.36,"close":26403.85,"volume":18.022487,"closeTime":1609221599999},{"openTime":1609221600000,"open":26405.66,"high":26405.66,"low":26214.52,"close":26225.53,"volume":14.92439,"closeTime":1609222499999},{"openTime":1609222500000,"open":26229.36,"high":26411.91,"low":26229.36,"close":26381.06,"volume":10.039857,"closeTime":1609223399999},{"openTime":1609223400000,"open":26389.55,"high":26475.57,"low":26360.09,"close":26423.36,"volume":11.164848,"closeTime":1609224299999},{"openTime":1609224300000,"open":26423.36,"high":26473.26,"low":26274.77,"close":26327.42,"volume":22.801449,"closeTime":1609225199999},{"openTime":1609225200000,"open":26300.53,"high":26408.39,"low":26296.52,"close":26331.93,"volume":4.324594,"closeTime":1609226099999},{"openTime":1609226100000,"open":26317.52,"high":26317.52,"low":26114.92,"close":26135.9,"volume":17.675486,"closeTime":1609226999999},{"openTime":1609227000000,"open":26157.64,"high":26225,"low":26088.57,"close":26212.98,"volume":6.981103,"closeTime":1609227899999},{"openTime":1609227900000,"open":26221.44,"high":26385.51,"low":26179.95,"close":26385.51,"volume":10.952713,"closeTime":1609228799999},{"openTime":1609228800000,"open":26389.83,"high":26542.45,"low":26387.63,"close":26478.3,"volume":31.379153,"closeTime":1609229699999},{"openTime":1609229700000,"open":26476.78,"high":26540.89,"low":26423.69,"close":26451.77,"volume":15.870807,"closeTime":1609230599999},{"openTime":1609230600000,"open":26452,"high":26634.83,"low":26403.26,"close":26634.83,"volume":22.353779,"closeTime":1609231499999},{"openTime":1609231500000,"open":26634.83,"high":26721.83,"low":26562.02,"close":26606,"volume":30.895778,"closeTime":1609232399999},{"openTime":1609232400000,"open":26628.25,"high":26628.69,"low":26494.37,"close":26540.7,"volume":14.121467,"closeTime":1609233299999},{"openTime":1609233300000,"open":26511.43,"high":26620.46,"low":26507.8,"close":26608.3,"volume":5.763577,"closeTime":1609234199999},{"openTime":1609234200000,"open":26619.34,"high":26685.7,"low":26604.15,"close":26626.43,"volume":14.988074,"closeTime":1609235099999},{"openTime":1609235100000,"open":26626.41,"high":26707.15,"low":26562.02,"close":26562.02,"volume":15.571757,"closeTime":1609235999999},{"openTime":1609236000000,"open":26569.27,"high":26804.29,"low":26564.03,"close":26765.89,"volume":49.718059,"closeTime":1609236899999},{"openTime":1609236900000,"open":26737.79,"high":26803.8,"low":26708.49,"close":26803.8,"volume":38.536509,"closeTime":1609237799999},{"openTime":1609237800000,"open":26805.9,"high":26818.57,"low":26685.71,"close":26713.65,"volume":20.428633,"closeTime":1609238699999},{"openTime":1609238700000,"open":26686.14,"high":26763.32,"low":26665.99,"close":26697.49,"volume":70.857445,"closeTime":1609239599999},{"openTime":1609239600000,"open":26701.79,"high":26804.05,"low":26693.42,"close":26758.67,"volume":7.989416,"closeTime":1609240499999},{"openTime":1609240500000,"open":26762.26,"high":26772.02,"low":26594.51,"close":26635.82,"volume":13.81668,"closeTime":1609241399999},{"openTime":1609241400000,"open":26651.7,"high":26651.71,"low":26530.14,"close":26609.33,"volume":15.35854,"closeTime":1609242299999},{"openTime":1609242300000,"open":26609.33,"high":26884.34,"low":26589.42,"close":26841.14,"volume":30.975775,"closeTime":1609243199999},{"openTime":1609243200000,"open":26841.37,"high":27061.06,"low":26841.37,"close":27039.5,"volume":22.154775,"closeTime":1609244099999},{"openTime":1609244100000,"open":27022.24,"high":27032.19,"low":26921.87,"close":26997.58,"volume":10.248898,"closeTime":1609244999999},{"openTime":1609245000000,"open":26997.58,"high":27026.2,"low":26923.82,"close":26939.11,"volume":11.269303,"closeTime":1609245899999},{"openTime":1609245900000,"open":26947.07,"high":27007.41,"low":26819.52,"close":26848.41,"volume":13.220125,"closeTime":1609246799999},{"openTime":1609246800000,"open":26865.12,"high":26900,"low":26835.21,"close":26893.16,"volume":9.946786,"closeTime":1609247699999},{"openTime":1609247700000,"open":26891.1,"high":26909.66,"low":26811.91,"close":26838.04,"volume":14.423388,"closeTime":1609248599999},{"openTime":1609248600000,"open":26826.95,"high":26882.21,"low":26720.02,"close":26871.94,"volume":13.995181,"closeTime":1609249499999},{"openTime":1609249500000,"open":26879.87,"high":26949.27,"low":26832.29,"close":26849.38,"volume":7.150286,"closeTime":1609250399999},{"openTime":1609250400000,"open":26854.77,"high":26870.15,"low":26604.31,"close":26688.05,"volume":24.578112,"closeTime":1609251299999},{"openTime":1609251300000,"open":26698.65,"high":26787.52,"low":26688.7,"close":26757.58,"volume":11.959695,"closeTime":1609252199999},{"openTime":1609252200000,"open":26781.49,"high":26792.72,"low":26674.83,"close":26690.32,"volume":7.209022,"closeTime":1609253099999},{"openTime":1609253100000,"open":26686.5,"high":26760.85,"low":26578.48,"close":26622.15,"volume":6.943991,"closeTime":1609253999999},{"openTime":1609254000000,"open":26635.13,"high":26696.17,"low":26552.9,"close":26563.19,"volume":8.571599,"closeTime":1609254899999},{"openTime":1609254900000,"open":26583.05,"high":26597.4,"low":26408.28,"close":26484.93,"volume":19.57093,"closeTime":1609255799999},{"openTime":1609255800000,"open":26484.93,"high":26597.83,"low":26449.42,"close":26597.83,"volume":13.752198,"closeTime":1609256699999},{"openTime":1609256700000,"open":26600.39,"high":26648.48,"low":26558.3,"close":26587.37,"volume":5.707677,"closeTime":1609257599999},{"openTime":1609257600000,"open":26580.41,"high":26580.61,"low":26314.04,"close":26421.27,"volume":19.507882,"closeTime":1609258499999},{"openTime":1609258500000,"open":26405.88,"high":26465.57,"low":26247,"close":26277.02,"volume":20.060668,"closeTime":1609259399999},{"openTime":1609259400000,"open":26288.05,"high":26394.69,"low":26200,"close":26354.41,"volume":13.538349,"closeTime":1609260299999},{"openTime":1609260300000,"open":26366.64,"high":26421.26,"low":26232.38,"close":26390.75,"volume":31.34305,"closeTime":1609261199999},{"openTime":1609261200000,"open":26405.48,"high":26435.66,"low":26227.03,"close":26250.22,"volume":22.210052,"closeTime":1609262099999},{"openTime":1609262100000,"open":26247.42,"high":26420.21,"low":26212.15,"close":26398.68,"volume":21.434853,"closeTime":1609262999999},{"openTime":1609263000000,"open":26407.61,"high":26552.66,"low":26386.59,"close":26511.01,"volume":36.968909,"closeTime":1609263899999},{"openTime":1609263900000,"open":26522.45,"high":26599.75,"low":26438.7,"close":26592.13,"volume":27.711564,"closeTime":1609264799999},{"openTime":1609264800000,"open":26607.89,"high":26677.84,"low":26544.7,"close":26623.75,"volume":21.969683,"closeTime":1609265699999},{"openTime":1609265700000,"open":26631.38,"high":26695.71,"low":26548.29,"close":26688.09,"volume":17.429126,"closeTime":1609266599999},{"openTime":1609266600000,"open":26688.1,"high":26725.92,"low":26587.82,"close":26640.3,"volume":15.516868,"closeTime":1609267499999},{"openTime":1609267500000,"open":26657.77,"high":26683.76,"low":26566.66,"close":26566.66,"volume":10.319877,"closeTime":1609268399999},{"openTime":1609268400000,"open":26582.22,"high":26707.25,"low":26510.89,"close":26675.14,"volume":17.881008,"closeTime":1609269299999},{"openTime":1609269300000,"open":26674.04,"high":26795.46,"low":26658.82,"close":26775.39,"volume":9.410917,"closeTime":1609270199999},{"openTime":1609270200000,"open":26779.28,"high":26821.8,"low":26709.18,"close":26753.22,"volume":15.213871,"closeTime":1609271099999},{"openTime":1609271100000,"open":26771.48,"high":26916.66,"low":26771.48,"close":26906.99,"volume":31.208379,"closeTime":1609271999999},{"openTime":1609272000000,"open":26914.82,"high":26977.41,"low":26777.45,"close":26782.06,"volume":31.05395,"closeTime":1609272899999},{"openTime":1609272900000,"open":26789.45,"high":26878.2,"low":26750.58,"close":26858.04,"volume":8.675498,"closeTime":1609273799999},{"openTime":1609273800000,"open":26861.39,"high":26934.52,"low":26826.07,"close":26918.13,"volume":14.643316,"closeTime":1609274699999},{"openTime":1609274700000,"open":26923.92,"high":26979.99,"low":26774.9,"close":26962.96,"volume":30.736596,"closeTime":1609275599999},{"openTime":1609275600000,"open":26962.96,"high":27187.38,"low":26962.96,"close":27087.8,"volume":64.952051,"closeTime":1609276499999},{"openTime":1609276500000,"open":27099.81,"high":27132.87,"low":26967.09,"close":26981.85,"volume":67.352145,"closeTime":1609277399999},{"openTime":1609277400000,"open":26980.51,"high":26980.51,"low":26802.2,"close":26853.68,"volume":19.577487,"closeTime":1609278299999},{"openTime":1609278300000,"open":26840.59,"high":26903.5,"low":26825.5,"close":26884.85,"volume":11.574615,"closeTime":1609279199999},{"openTime":1609279200000,"open":26886.99,"high":27100.08,"low":26886.99,"close":27062.11,"volume":17.666852,"closeTime":1609280099999},{"openTime":1609280100000,"open":27055.54,"high":27055.54,"low":26885.27,"close":26885.27,"volume":14.898109,"closeTime":1609280999999},{"openTime":1609281000000,"open":26893.02,"high":27014.79,"low":26893.02,"close":26986.57,"volume":9.562687,"closeTime":1609281899999},{"openTime":1609281900000,"open":26986.02,"high":27048.71,"low":26901.46,"close":27022.47,"volume":18.663999,"closeTime":1609282799999},{"openTime":1609282800000,"open":27036.71,"high":27082.35,"low":26964.72,"close":26984.24,"volume":18.044825,"closeTime":1609283699999},{"openTime":1609283700000,"open":27006.57,"high":27153.19,"low":26920.1,"close":27110.2,"volume":15.721332,"closeTime":1609284599999},{"openTime":1609284600000,"open":27110.2,"high":27324.37,"low":27110.2,"close":27247.54,"volume":38.416634,"closeTime":1609285499999},{"openTime":1609285500000,"open":27268.11,"high":27388,"low":27210.85,"close":27359.55,"volume":27.880186,"closeTime":1609286399999},{"openTime":1609286400000,"open":27359.55,"high":27575.01,"low":27359.55,"close":27560.92,"volume":42.240336,"closeTime":1609287299999},{"openTime":1609287300000,"open":27560,"high":27824.61,"low":27551.37,"close":27747.99,"volume":39.149018,"closeTime":1609288199999},{"openTime":1609288200000,"open":27742.17,"high":27801.59,"low":27563.58,"close":27644.13,"volume":50.968925,"closeTime":1609289099999},{"openTime":1609289100000,"open":27640.46,"high":27698.19,"low":27515,"close":27616.94,"volume":28.153668,"closeTime":1609289999999},{"openTime":1609290000000,"open":27622.74,"high":27693.12,"low":27561.31,"close":27629.25,"volume":13.479264,"closeTime":1609290899999},{"openTime":1609290900000,"open":27645.7,"high":27695.56,"low":27512.33,"close":27533.04,"volume":9.571601,"closeTime":1609291799999},{"openTime":1609291800000,"open":27550.59,"high":27648.01,"low":27544.92,"close":27605,"volume":25.445176,"closeTime":1609292699999},{"openTime":1609292700000,"open":27612.53,"high":27629.89,"low":27556.94,"close":27598.92,"volume":12.43885,"closeTime":1609293599999},{"openTime":1609293600000,"open":27598.92,"high":27640.91,"low":27478.39,"close":27536.38,"volume":14.204441,"closeTime":1609294499999},{"openTime":1609294500000,"open":27527.83,"high":27752.62,"low":27527.83,"close":27738.14,"volume":16.754256,"closeTime":1609295399999},{"openTime":1609295400000,"open":27741.11,"high":27906.33,"low":27642.93,"close":27818.64,"volume":49.746238,"closeTime":1609296299999},{"openTime":1609296300000,"open":27837.29,"high":27995.41,"low":27837.29,"close":27983.69,"volume":49.487918,"closeTime":1609297199999},{"openTime":1609297200000,"open":27995.5,"high":28202.61,"low":27991.4,"close":28045.2,"volume":53.79729,"closeTime":1609298099999},{"openTime":1609298100000,"open":28040.63,"high":28086.65,"low":27895.86,"close":27931.5,"volume":34.737556,"closeTime":1609298999999},{"openTime":1609299000000,"open":27914.9,"high":27963.2,"low":27821.21,"close":27905.37,"volume":27.69723,"closeTime":1609299899999},{"openTime":1609299900000,"open":27916.92,"high":28044.35,"low":27792.11,"close":28040.89,"volume":18.78793,"closeTime":1609300799999},{"openTime":1609300800000,"open":28021.62,"high":28179.28,"low":27753.56,"close":27774.56,"volume":39.611127,"closeTime":1609301699999},{"openTime":1609301700000,"open":27783.88,"high":27913.34,"low":27706.37,"close":27870.06,"volume":24.101594,"closeTime":1609302599999},{"openTime":1609302600000,"open":27876.13,"high":28013.86,"low":27792.46,"close":27897.66,"volume":30.271168,"closeTime":1609303499999},{"openTime":1609303500000,"open":27904.44,"high":27908.09,"low":27768.51,"close":27875.25,"volume":15.032299,"closeTime":1609304399999},{"openTime":1609304400000,"open":27884.34,"high":28009.54,"low":27798.6,"close":27941.46,"volume":21.933558,"closeTime":1609305299999},{"openTime":1609305300000,"open":27948.05,"high":27948.05,"low":27872.72,"close":27872.72,"volume":27.268474,"closeTime":1609306199999},{"openTime":1609306200000,"open":27871.89,"high":28102.41,"low":27869.43,"close":28071.65,"volume":27.792139,"closeTime":1609307099999},{"openTime":1609307100000,"open":28080.16,"high":28135.33,"low":27997.84,"close":27997.84,"volume":17.075957,"closeTime":1609307999999},{"openTime":1609308000000,"open":27995.41,"high":28095.91,"low":27915.22,"close":28029.58,"volume":11.824851,"closeTime":1609308899999},{"openTime":1609308900000,"open":28039.4,"high":28268.35,"low":28039.4,"close":28244.38,"volume":11.809816,"closeTime":1609309799999},{"openTime":1609309800000,"open":28248.99,"high":28510.93,"low":28248.99,"close":28510.93,"volume":42.044673,"closeTime":1609310699999},{"openTime":1609310700000,"open":28518.61,"high":28553.09,"low":28260.4,"close":28388.86,"volume":29.395935,"closeTime":1609311599999},{"openTime":1609311600000,"open":28354.98,"high":28577.25,"low":28345.44,"close":28405.6,"volume":27.890639,"closeTime":1609312499999},{"openTime":1609312500000,"open":28402.89,"high":28428.38,"low":28316.59,"close":28408.23,"volume":20.33372,"closeTime":1609313399999},{"openTime":1609313400000,"open":28411.66,"high":28425.57,"low":28254.81,"close":28354.49,"volume":55.062697,"closeTime":1609314299999},{"openTime":1609314300000,"open":28381.8,"high":28403.52,"low":28267.54,"close":28346.03,"volume":22.38737,"closeTime":1609315199999},{"openTime":1609315200000,"open":28359.62,"high":28464.23,"low":28345.26,"close":28411.32,"volume":61.232939,"closeTime":1609316099999},{"openTime":1609316100000,"open":28413.56,"high":28573.05,"low":25550,"close":27923.83,"volume":210.74302,"closeTime":1609316999999},{"openTime":1609317000000,"open":27953.33,"high":28056.34,"low":27792.11,"close":27869.13,"volume":68.854406,"closeTime":1609317899999},{"openTime":1609317900000,"open":27849.83,"high":27865.39,"low":27597.74,"close":27718.66,"volume":19.262361,"closeTime":1609318799999},{"openTime":1609318800000,"open":27689.55,"high":27692.17,"low":27333,"close":27640.79,"volume":35.914689,"closeTime":1609319699999},{"openTime":1609319700000,"open":27661.95,"high":27792.29,"low":27661.02,"close":27754.66,"volume":24.932568,"closeTime":1609320599999},{"openTime":1609320600000,"open":27754.66,"high":27788.37,"low":27631.49,"close":27706.71,"volume":48.734235,"closeTime":1609321499999},{"openTime":1609321500000,"open":27690.9,"high":27870.74,"low":27642.93,"close":27835.28,"volume":28.876421,"closeTime":1609322399999},{"openTime":1609322400000,"open":27840.36,"high":27931.52,"low":27812.49,"close":27824.23,"volume":21.255722,"closeTime":1609323299999},{"openTime":1609323300000,"open":27817.8,"high":28016.94,"low":27727.51,"close":28000,"volume":25.085465,"closeTime":1609324199999},{"openTime":1609324200000,"open":28016.94,"high":28032.75,"low":27887.35,"close":27892.25,"volume":12.751419,"closeTime":1609325099999},{"openTime":1609325100000,"open":27902.19,"high":27963.2,"low":27792.11,"close":27835.14,"volume":8.290149,"closeTime":1609325999999},{"openTime":1609326000000,"open":27823.1,"high":27882.14,"low":27729.72,"close":27831.5,"volume":11.679073,"closeTime":1609326899999},{"openTime":1609326900000,"open":27830.11,"high":27925.17,"low":27775.98,"close":27896.21,"volume":2.678719,"closeTime":1609327799999},{"openTime":1609327800000,"open":27858,"high":27860.83,"low":27574.35,"close":27663.05,"volume":20.160205,"closeTime":1609328699999},{"openTime":1609328700000,"open":27675,"high":27824.61,"low":27652.63,"close":27824.61,"volume":9.070681,"closeTime":1609329599999},{"openTime":1609329600000,"open":27814.52,"high":27833.58,"low":27558.2,"close":27668.04,"volume":36.980705,"closeTime":1609330499999},{"openTime":1609330500000,"open":27677,"high":27737.42,"low":27642.94,"close":27668.53,"volume":7.453377,"closeTime":1609331399999},{"openTime":1609331400000,"open":27651.58,"high":27790.08,"low":27651.57,"close":27783.52,"volume":6.588664,"closeTime":1609332299999},{"openTime":1609332300000,"open":27783.52,"high":27919.72,"low":27773.04,"close":27837.62,"volume":11.13971,"closeTime":1609333199999},{"openTime":1609333200000,"open":27882.26,"high":27986.36,"low":27749.41,"close":27921.95,"volume":22.60576,"closeTime":1609334099999},{"openTime":1609334100000,"open":27897.04,"high":28010.95,"low":27897.04,"close":27939.28,"volume":14.169889,"closeTime":1609334999999},{"openTime":1609335000000,"open":27930.53,"high":28024.12,"low":27895.86,"close":28009,"volume":13.879466,"closeTime":1609335899999},{"openTime":1609335900000,"open":27962.91,"high":28148.99,"low":27821.21,"close":27852.92,"volume":20.186752,"closeTime":1609336799999},{"openTime":1609336800000,"open":27858.51,"high":27964.4,"low":27855,"close":27936.37,"volume":10.843788,"closeTime":1609337699999},{"openTime":1609337700000,"open":27936.37,"high":28003.83,"low":27872.77,"close":27977.09,"volume":6.827537,"closeTime":1609338599999},{"openTime":1609338600000,"open":27959.99,"high":28106.37,"low":27915.27,"close":28068.48,"volume":36.295533,"closeTime":1609339499999},{"openTime":1609339500000,"open":28086.79,"high":28183.85,"low":28045.08,"close":28181.92,"volume":31.017843,"closeTime":1609340399999},{"openTime":1609340400000,"open":28183.86,"high":28279.75,"low":27998.81,"close":28215.24,"volume":20.180533,"closeTime":1609341299999},{"openTime":1609341300000,"open":28215.24,"high":28242.19,"low":28136.83,"close":28139.86,"volume":17.944543,"closeTime":1609342199999},{"openTime":1609342200000,"open":28137.22,"high":28160.64,"low":28052.27,"close":28152.08,"volume":41.303697,"closeTime":1609343099999},{"openTime":1609343100000,"open":28135.34,"high":28187.28,"low":28059.94,"close":28160.55,"volume":20.351615,"closeTime":1609343999999},{"openTime":1609344000000,"open":28160.27,"high":28230.51,"low":27895.86,"close":27939.06,"volume":33.325224,"closeTime":1609344899999},{"openTime":1609344900000,"open":27955.09,"high":28090.8,"low":27934.83,"close":28081.76,"volume":16.084418,"closeTime":1609345799999},{"openTime":1609345800000,"open":28094.43,"high":28177.9,"low":28090.57,"close":28147.66,"volume":10.678854,"closeTime":1609346699999},{"openTime":1609346700000,"open":28131.38,"high":28148.85,"low":28086.65,"close":28139.18,"volume":15.162989,"closeTime":1609347599999},{"openTime":1609347600000,"open":28132.33,"high":28255.39,"low":28041.53,"close":28041.53,"volume":23.314001,"closeTime":1609348499999},{"openTime":1609348500000,"open":28046.33,"high":28195.02,"low":28046.33,"close":28135.72,"volume":41.905203,"closeTime":1609349399999},{"openTime":1609349400000,"open":28162.93,"high":28268.33,"low":28158.24,"close":28205.85,"volume":31.340267,"closeTime":1609350299999},{"openTime":1609350300000,"open":28236.77,"high":28305.72,"low":28206.93,"close":28238.45,"volume":35.148938,"closeTime":1609351199999},{"openTime":1609351200000,"open":28238.45,"high":28444.85,"low":28237.58,"close":28383.79,"volume":31.27994,"closeTime":1609352099999},{"openTime":1609352100000,"open":28372.93,"high":28450.35,"low":28255.85,"close":28336.71,"volume":43.007532,"closeTime":1609352999999},{"openTime":1609353000000,"open":28325.32,"high":28474.77,"low":28304.2,"close":28468.43,"volume":21.607494,"closeTime":1609353899999},{"openTime":1609353900000,"open":28474.77,"high":28532.14,"low":28419.89,"close":28508.75,"volume":35.936707,"closeTime":1609354799999},{"openTime":1609354800000,"open":28508.75,"high":28900,"low":28508.75,"close":28788.35,"volume":119.680293,"closeTime":1609355699999},{"openTime":1609355700000,"open":28793.2,"high":28879.37,"low":28688.89,"close":28787.6,"volume":50.236017,"closeTime":1609356599999},{"openTime":1609356600000,"open":28790.8,"high":28895.62,"low":28461.52,"close":28645.68,"volume":30.495488,"closeTime":1609357499999},{"openTime":1609357500000,"open":28664.77,"high":28837.85,"low":28664.77,"close":28773.02,"volume":25.011376,"closeTime":1609358399999},{"openTime":1609358400000,"open":28800,"high":28830.56,"low":28610.31,"close":28729.44,"volume":29.333243,"closeTime":1609359299999},{"openTime":1609359300000,"open":28731.65,"high":28801.29,"low":28655.26,"close":28751.73,"volume":10.242625,"closeTime":1609360199999},{"openTime":1609360200000,"open":28754.6,"high":28938,"low":28754.49,"close":28819.57,"volume":33.543324,"closeTime":1609361099999},{"openTime":1609361100000,"open":28820,"high":28999.99,"low":28691.46,"close":28748.69,"volume":29.088284,"closeTime":1609361999999},{"openTime":1609362000000,"open":28766.09,"high":28780.18,"low":28546.44,"close":28734.39,"volume":20.26241,"closeTime":1609362899999},{"openTime":1609362900000,"open":28734.38,"high":28880.87,"low":28716.74,"close":28880.86,"volume":16.697874,"closeTime":1609363799999},{"openTime":1609363800000,"open":28880.87,"high":28965.4,"low":28857.95,"close":28962.62,"volume":11.701969,"closeTime":1609364699999},{"openTime":1609364700000,"open":28962.62,"high":28998.19,"low":28590.01,"close":28885.56,"volume":32.488073,"closeTime":1609365599999},{"openTime":1609365600000,"open":28885.56,"high":28909.73,"low":28759.21,"close":28832.17,"volume":12.816616,"closeTime":1609366499999},{"openTime":1609366500000,"open":28828.27,"high":28879.91,"low":28738.96,"close":28876.29,"volume":23.7083,"closeTime":1609367399999},{"openTime":1609367400000,"open":28863.59,"high":28891.85,"low":28771.55,"close":28784.95,"volume":10.312816,"closeTime":1609368299999},{"openTime":1609368300000,"open":28781.89,"high":28820.74,"low":28594.59,"close":28690.45,"volume":18.077804,"closeTime":1609369199999},{"openTime":1609369200000,"open":28720.67,"high":28784.51,"low":28637.35,"close":28664.14,"volume":15.908929,"closeTime":1609370099999},{"openTime":1609370100000,"open":28671.56,"high":28885.03,"low":28649.6,"close":28839.84,"volume":17.007125,"closeTime":1609370999999},{"openTime":1609371000000,"open":28827.57,"high":28920,"low":28827.57,"close":28837.21,"volume":8.077228,"closeTime":1609371899999},{"openTime":1609371900000,"open":28834.2,"high":28899,"low":28774.64,"close":28874.97,"volume":9.342133,"closeTime":1609372799999},{"openTime":1609372800000,"open":28894.88,"high":29259.29,"low":28872.73,"close":29259.29,"volume":123.16514,"closeTime":1609373699999},{"openTime":1609373700000,"open":29262.46,"high":29332.53,"low":29098.34,"close":29198.75,"volume":110.033385,"closeTime":1609374599999},{"openTime":1609374600000,"open":29217.45,"high":29248.16,"low":29132.97,"close":29138.77,"volume":26.996674,"closeTime":1609375499999},{"openTime":1609375500000,"open":29145.33,"high":29293.7,"low":29057.59,"close":29116.47,"volume":33.488675,"closeTime":1609376399999},{"openTime":1609376400000,"open":29129.11,"high":29170,"low":28171.99,"close":28503.34,"volume":134.122678,"closeTime":1609377299999},{"openTime":1609377300000,"open":28503.33,"high":28671.58,"low":28314.34,"close":28454.04,"volume":42.995161,"closeTime":1609378199999},{"openTime":1609378200000,"open":28454.04,"high":28675.11,"low":28430.22,"close":28563.54,"volume":56.813945,"closeTime":1609379099999},{"openTime":1609379100000,"open":28544.13,"high":28788.88,"low":28541.36,"close":28760.06,"volume":39.469495,"closeTime":1609379999999},{"openTime":1609380000000,"open":28746.15,"high":28746.15,"low":28629.9,"close":28709.74,"volume":20.176091,"closeTime":1609380899999},{"openTime":1609380900000,"open":28704.77,"high":28796.42,"low":28604.55,"close":28723.02,"volume":25.139663,"closeTime":1609381799999},{"openTime":1609381800000,"open":28746.48,"high":28819.26,"low":28692.49,"close":28703.76,"volume":17.08067,"closeTime":1609382699999},{"openTime":1609382700000,"open":28708.35,"high":28749.28,"low":28615,"close":28730.78,"volume":13.981094,"closeTime":1609383599999},{"openTime":1609383600000,"open":28730.8,"high":28856.01,"low":28712.67,"close":28848.67,"volume":16.073651,"closeTime":1609384499999},{"openTime":1609384500000,"open":28840.9,"high":28964.58,"low":28840.9,"close":28938.24,"volume":23.516214,"closeTime":1609385399999},{"openTime":1609385400000,"open":28951.42,"high":29000,"low":28883.15,"close":28919.28,"volume":24.516365,"closeTime":1609386299999},{"openTime":1609386300000,"open":28919.28,"high":29143.78,"low":28919.28,"close":29029.6,"volume":22.760685,"closeTime":1609387199999},{"openTime":1609387200000,"open":29061.29,"high":29087.05,"low":28929.73,"close":29015.62,"volume":26.560254,"closeTime":1609388099999},{"openTime":1609388100000,"open":29055.82,"high":29195.83,"low":29025.56,"close":29036.02,"volume":26.753878,"closeTime":1609388999999},{"openTime":1609389000000,"open":29055.07,"high":29088.52,"low":28929.72,"close":29056.09,"volume":16.379522,"closeTime":1609389899999},{"openTime":1609389900000,"open":29056.09,"high":29057.21,"low":28812.42,"close":29035.76,"volume":16.190062,"closeTime":1609390799999},{"openTime":1609390800000,"open":29011.73,"high":29022.54,"low":28882.74,"close":28914.65,"volume":15.676118,"closeTime":1609391699999},{"openTime":1609391700000,"open":28921.87,"high":29029,"low":28881.92,"close":28916.53,"volume":18.418463,"closeTime":1609392599999},{"openTime":1609392600000,"open":28914.56,"high":28988.21,"low":28742.35,"close":28982.95,"volume":26.847565,"closeTime":1609393499999},{"openTime":1609393500000,"open":28982.95,"high":29025.1,"low":28917.76,"close":28980.09,"volume":11.881602,"closeTime":1609394399999},{"openTime":1609394400000,"open":28979.68,"high":29041.06,"low":28873.86,"close":29005.93,"volume":14.645665,"closeTime":1609395299999},{"openTime":1609395300000,"open":29011.54,"high":29080.64,"low":28890.99,"close":28930.34,"volume":24.412394,"closeTime":1609396199999},{"openTime":1609396200000,"open":28951.07,"high":29064.55,"low":28927.13,"close":29006.93,"volume":22.685534,"closeTime":1609397099999},{"openTime":1609397100000,"open":29006.74,"high":29026.18,"low":28858.05,"close":28877.63,"volume":11.999798,"closeTime":1609397999999},{"openTime":1609398000000,"open":28865.84,"high":29236.91,"low":28865.84,"close":29176.19,"volume":27.289759,"closeTime":1609398899999},{"openTime":1609398900000,"open":29175.53,"high":29291.63,"low":29085.62,"close":29182.55,"volume":22.873589,"closeTime":1609399799999},{"openTime":1609399800000,"open":29197.46,"high":29242.16,"low":29097.63,"close":29153.25,"volume":14.171063,"closeTime":1609400699999},{"openTime":1609400700000,"open":29164.83,"high":29210.62,"low":29100,"close":29148.88,"volume":63.639077,"closeTime":1609401599999},{"openTime":1609401600000,"open":29166.9,"high":29204.09,"low":28905.81,"close":29032.56,"volume":16.333447,"closeTime":1609402499999},{"openTime":1609402500000,"open":29025.49,"high":29071.58,"low":28786.11,"close":28855.36,"volume":76.603725,"closeTime":1609403399999},{"openTime":1609403400000,"open":28869.2,"high":29010,"low":28822.28,"close":29006.05,"volume":17.582404,"closeTime":1609404299999},{"openTime":1609404300000,"open":28999.27,"high":29023.54,"low":28867.64,"close":28922.62,"volume":14.523673,"closeTime":1609405199999},{"openTime":1609405200000,"open":28943.36,"high":28952.53,"low":28694.11,"close":28754.1,"volume":19.200891,"closeTime":1609406099999},{"openTime":1609406100000,"open":28754.09,"high":28879.91,"low":28570.69,"close":28859.42,"volume":10.898029,"closeTime":1609406999999},{"openTime":1609407000000,"open":28875.33,"high":29080.64,"low":28853.36,"close":29040.69,"volume":17.680159,"closeTime":1609407899999},{"openTime":1609407900000,"open":29014.27,"high":29067.98,"low":28965.62,"close":28997.43,"volume":10.536666,"closeTime":1609408799999},{"openTime":1609408800000,"open":29002.17,"high":29135.68,"low":28966.43,"close":29097.82,"volume":14.635579,"closeTime":1609409699999},{"openTime":1609409700000,"open":29100.84,"high":29161.49,"low":29059.98,"close":29102.12,"volume":9.751865,"closeTime":1609410599999},{"openTime":1609410600000,"open":29099.85,"high":29172.64,"low":29050.07,"close":29163.3,"volume":16.850888,"closeTime":1609411499999},{"openTime":1609411500000,"open":29163.3,"high":29200,"low":29093.15,"close":29148,"volume":16.482662,"closeTime":1609412399999},{"openTime":1609412400000,"open":29138.91,"high":29138.91,"low":28970.57,"close":28971.12,"volume":9.359429,"closeTime":1609413299999},{"openTime":1609413300000,"open":28975.88,"high":29057.55,"low":28905.17,"close":29019.35,"volume":15.289951,"closeTime":1609414199999},{"openTime":1609414200000,"open":29018.98,"high":29125.64,"low":28989.58,"close":28989.58,"volume":11.608022,"closeTime":1609415099999},{"openTime":1609415100000,"open":29005.2,"high":29095.63,"low":28900,"close":28913.87,"volume":14.276369,"closeTime":1609415999999},{"openTime":1609416000000,"open":28915.02,"high":28996.89,"low":28868.76,"close":28902.48,"volume":14.019821,"closeTime":1609416899999},{"openTime":1609416900000,"open":28872.21,"high":28975.59,"low":28810.36,"close":28814,"volume":17.269864,"closeTime":1609417799999},{"openTime":1609417800000,"open":28840,"high":28948.59,"low":28808.12,"close":28932.06,"volume":14.810072,"closeTime":1609418699999},{"openTime":1609418700000,"open":28884.02,"high":28891.89,"low":28415.02,"close":28645.87,"volume":27.734067,"closeTime":1609419599999},{"openTime":1609419600000,"open":28615.8,"high":28642.03,"low":27841.76,"close":28104.37,"volume":76.703825,"closeTime":1609420499999},{"openTime":1609420500000,"open":28092.75,"high":28374.48,"low":28092.75,"close":28361.26,"volume":49.121983,"closeTime":1609421399999},{"openTime":1609421400000,"open":28361.26,"high":28559.32,"low":28355.86,"close":28527.45,"volume":30.247905,"closeTime":1609422299999},{"openTime":1609422300000,"open":28546.2,"high":28551.88,"low":28443.4,"close":28526.22,"volume":37.149041,"closeTime":1609423199999},{"openTime":1609423200000,"open":28529.43,"high":28532.54,"low":28200,"close":28333.34,"volume":39.869244,"closeTime":1609424099999},{"openTime":1609424100000,"open":28341.95,"high":28437.14,"low":28115.99,"close":28242.19,"volume":25.411716,"closeTime":1609424999999},{"openTime":1609425000000,"open":28225.84,"high":28370.95,"low":28125.75,"close":28343.23,"volume":20.723957,"closeTime":1609425899999},{"openTime":1609425900000,"open":28342.5,"high":28461.51,"low":28312.35,"close":28376.1,"volume":11.610873,"closeTime":1609426799999},{"openTime":1609426800000,"open":28388.83,"high":28645.26,"low":28386.56,"close":28627.94,"volume":10.351196,"closeTime":1609427699999},{"openTime":1609427700000,"open":28638.66,"high":28641.71,"low":28552.36,"close":28570.92,"volume":20.159177,"closeTime":1609428599999},{"openTime":1609428600000,"open":28584.14,"high":28811.93,"low":28580.88,"close":28774.63,"volume":10.8691,"closeTime":1609429499999},{"openTime":1609429500000,"open":28745.42,"high":28854.71,"low":28689.16,"close":28802.97,"volume":13.864453,"closeTime":1609430399999},{"openTime":1609430400000,"open":28802.97,"high":28843.94,"low":28618.5,"close":28640.57,"volume":27.894169,"closeTime":1609431299999},{"openTime":1609431300000,"open":28660.16,"high":28754.45,"low":28559.32,"close":28662.78,"volume":14.870826,"closeTime":1609432199999},{"openTime":1609432200000,"open":28665.14,"high":28712.8,"low":28475.91,"close":28475.91,"volume":17.369202,"closeTime":1609433099999},{"openTime":1609433100000,"open":28476.65,"high":28558.97,"low":28319.03,"close":28407.07,"volume":24.993509,"closeTime":1609433999999},{"openTime":1609434000000,"open":28370.17,"high":28584.61,"low":28370.17,"close":28584.61,"volume":24.428756,"closeTime":1609434899999},{"openTime":1609434900000,"open":28584.61,"high":28698.04,"low":28529.27,"close":28668.61,"volume":16.808421,"closeTime":1609435799999},{"openTime":1609435800000,"open":28666.64,"high":28742.89,"low":28568.25,"close":28738.4,"volume":11.339932,"closeTime":1609436699999},{"openTime":1609436700000,"open":28740.52,"high":28740.52,"low":28546.44,"close":28584.45,"volume":11.905522,"closeTime":1609437599999},{"openTime":1609437600000,"open":28585.62,"high":28688.07,"low":28521.68,"close":28661.81,"volume":12.726292,"closeTime":1609438499999},{"openTime":1609438500000,"open":28684.99,"high":28781,"low":28632.1,"close":28760.62,"volume":8.392401,"closeTime":1609439399999},{"openTime":1609439400000,"open":28770,"high":28811.93,"low":28741.8,"close":28769.79,"volume":8.934638,"closeTime":1609440299999},{"openTime":1609440300000,"open":28779.12,"high":28922.17,"low":28779.12,"close":28893.09,"volume":27.980068,"closeTime":1609441199999},{"openTime":1609441200000,"open":28886.02,"high":28926.24,"low":28766.42,"close":28810.17,"volume":33.926262,"closeTime":1609442099999},{"openTime":1609442100000,"open":28813.87,"high":28974.97,"low":28810.91,"close":28957.18,"volume":37.229094,"closeTime":1609442999999},{"openTime":1609443000000,"open":28957.18,"high":29030.78,"low":28942.17,"close":28952.95,"volume":33.213828,"closeTime":1609443899999},{"openTime":1609443900000,"open":28955.89,"high":29016.37,"low":28884.36,"close":28908.39,"volume":37.362725,"closeTime":1609444799999},{"openTime":1609444800000,"open":28934.63,"high":29021.35,"low":28916.07,"close":28998.58,"volume":21.51504,"closeTime":1609445699999},{"openTime":1609445700000,"open":28998.44,"high":28998.44,"low":28904.18,"close":28935.99,"volume":39.382814,"closeTime":1609446599999},{"openTime":1609446600000,"open":28920.89,"high":28999.85,"low":28920.89,"close":28970.6,"volume":10.135486,"closeTime":1609447499999},{"openTime":1609447500000,"open":28956.83,"high":29174.93,"low":28947.66,"close":29174.93,"volume":18.874209,"closeTime":1609448399999},{"openTime":1609448400000,"open":29172.88,"high":29175,"low":28943.84,"close":29069.8,"volume":15.265328,"closeTime":1609449299999},{"openTime":1609449300000,"open":29082.66,"high":29169.87,"low":29070.81,"close":29128.87,"volume":10.772363,"closeTime":1609450199999},{"openTime":1609450200000,"open":29139.16,"high":29203.31,"low":29058.34,"close":29070.71,"volume":6.909792,"closeTime":1609451099999},{"openTime":1609451100000,"open":29070.71,"high":29105.61,"low":28983.33,"close":28986.53,"volume":13.316207,"closeTime":1609451999999},{"openTime":1609452000000,"open":28997.67,"high":29097.06,"low":28948.16,"close":29097.06,"volume":37.585503,"closeTime":1609452899999},{"openTime":1609452900000,"open":29099.87,"high":29138.47,"low":29072.99,"close":29095.5,"volume":5.924307,"closeTime":1609453799999},{"openTime":1609453800000,"open":29101.06,"high":29180,"low":29067.96,"close":29155.63,"volume":15.436328,"closeTime":1609454699999},{"openTime":1609454700000,"open":29155.28,"high":29172.2,"low":29114.88,"close":29138.2,"volume":11.158045,"closeTime":1609455599999},{"openTime":1609455600000,"open":29131.14,"high":29131.14,"low":28963.27,"close":29103.77,"volume":12.027341,"closeTime":1609456499999},{"openTime":1609456500000,"open":29098.68,"high":29126.88,"low":28978.64,"close":29046.16,"volume":13.991643,"closeTime":1609457399999},{"openTime":1609457400000,"open":29037.98,"high":29037.98,"low":28865.6,"close":28874.05,"volume":19.54809,"closeTime":1609458299999},{"openTime":1609458300000,"open":28862.18,"high":29028.33,"low":28808.29,"close":28957.93,"volume":26.949895,"closeTime":1609459199999},{"openTime":1609459200000,"open":28964.54,"high":29064.55,"low":28741.86,"close":28790,"volume":24.497813,"closeTime":1609460099999},{"openTime":1609460100000,"open":28798.99,"high":28906.73,"low":28789.15,"close":28885,"volume":21.108868,"closeTime":1609460999999},{"openTime":1609461000000,"open":28888.07,"high":28997.32,"low":28888.07,"close":28974.44,"volume":17.17681,"closeTime":1609461899999},{"openTime":1609461900000,"open":28988.7,"high":29085.89,"low":28937.12,"close":29035.04,"volume":11.843634,"closeTime":1609462799999},{"openTime":1609462800000,"open":29052.99,"high":29435,"low":29005.84,"close":29423.28,"volume":38.893251,"closeTime":1609463699999},{"openTime":1609463700000,"open":29429.3,"high":29462.32,"low":29279.4,"close":29436.67,"volume":55.791908,"closeTime":1609464599999},{"openTime":1609464600000,"open":29436.67,"high":29522.68,"low":29368.14,"close":29368.14,"volume":46.210061,"closeTime":1609465499999},{"openTime":1609465500000,"open":29365.02,"high":29485.13,"low":29361.17,"close":29463.01,"volume":14.417977,"closeTime":1609466399999},{"openTime":1609466400000,"open":29470.03,"high":29510.13,"low":29272.34,"close":29341.12,"volume":18.039865,"closeTime":1609467299999},{"openTime":1609467300000,"open":29326.26,"high":29434.53,"low":29326.26,"close":29349.54,"volume":17.979963,"closeTime":1609468199999},{"openTime":1609468200000,"open":29315.04,"high":29337.28,"low":29179,"close":29325.16,"volume":14.327744,"closeTime":1609469099999},{"openTime":1609469100000,"open":29324.98,"high":29397.79,"low":29209.82,"close":29249.2,"volume":15.848846,"closeTime":1609469999999},{"openTime":1609470000000,"open":29254.85,"high":29340.47,"low":29252.63,"close":29323.81,"volume":13.373064,"closeTime":1609470899999},{"openTime":1609470900000,"open":29336.71,"high":29368.6,"low":29205.94,"close":29263.88,"volume":32.198445,"closeTime":1609471799999},{"openTime":1609471800000,"open":29259.6,"high":29400,"low":29248.23,"close":29325.06,"volume":10.988624,"closeTime":1609472699999},{"openTime":1609472700000,"open":29331.61,"high":29374.85,"low":29295.53,"close":29331.57,"volume":6.062183,"closeTime":1609473599999},{"openTime":1609473600000,"open":29350.35,"high":29390,"low":29344.35,"close":29344.35,"volume":7.395087,"closeTime":1609474499999},{"openTime":1609474500000,"open":29366.02,"high":29441.47,"low":29366.02,"close":29387.9,"volume":18.552276,"closeTime":1609475399999},{"openTime":1609475400000,"open":29410.71,"high":29423.41,"low":29116.09,"close":29218.71,"volume":19.67467,"closeTime":1609476299999},{"openTime":1609476300000,"open":29236.08,"high":29334.33,"low":29187.96,"close":29271.61,"volume":22.422007,"closeTime":1609477199999},{"openTime":1609477200000,"open":29273.95,"high":29291.51,"low":29141.54,"close":29160.67,"volume":13.086161,"closeTime":1609478099999},{"openTime":1609478100000,"open":29198.45,"high":29231.71,"low":29177.31,"close":29217.46,"volume":5.861385,"closeTime":1609478999999},{"openTime":1609479000000,"open":29217.42,"high":29253.17,"low":29174.6,"close":29238.39,"volume":2.861874,"closeTime":1609479899999},{"openTime":1609479900000,"open":29239.11,"high":29260.76,"low":29191.98,"close":29235.54,"volume":8.831403,"closeTime":1609480799999},{"openTime":1609480800000,"open":29239.99,"high":29308.78,"low":29239.99,"close":29262.41,"volume":4.084853,"closeTime":1609481699999},{"openTime":1609481700000,"open":29276.93,"high":29283.95,"low":29155.85,"close":29155.85,"volume":11.209269,"closeTime":1609482599999},{"openTime":1609482600000,"open":29152.34,"high":29255,"low":29150.07,"close":29255,"volume":4.635462,"closeTime":1609483499999},{"openTime":1609483500000,"open":29255.4,"high":29255.41,"low":29139.73,"close":29214.65,"volume":5.296983,"closeTime":1609484399999},{"openTime":1609484400000,"open":29217.59,"high":29230.54,"low":28872.05,"close":28978.66,"volume":22.291584,"closeTime":1609485299999},{"openTime":1609485300000,"open":28983.32,"high":29087.07,"low":28958.32,"close":29061.17,"volume":13.170107,"closeTime":1609486199999},{"openTime":1609486200000,"open":29063.63,"high":29156.29,"low":29053.53,"close":29140.16,"volume":16.222913,"closeTime":1609487099999},{"openTime":1609487100000,"open":29147.48,"high":29149.21,"low":29027.03,"close":29145.29,"volume":43.5979,"closeTime":1609487999999},{"openTime":1609488000000,"open":29150.84,"high":29224.85,"low":29034.48,"close":29052.45,"volume":14.56869,"closeTime":1609488899999},{"openTime":1609488900000,"open":29045.58,"high":29098.4,"low":28925.64,"close":29082.43,"volume":16.15648,"closeTime":1609489799999},{"openTime":1609489800000,"open":29082.43,"high":29161.49,"low":29026.22,"close":29043.14,"volume":12.348498,"closeTime":1609490699999},{"openTime":1609490700000,"open":29031.36,"high":29126.42,"low":28970,"close":29061.15,"volume":6.56055,"closeTime":1609491599999},{"openTime":1609491600000,"open":29046.12,"high":29198.52,"low":29031.32,"close":29171.61,"volume":12.819978,"closeTime":1609492499999},{"openTime":1609492500000,"open":29203.29,"high":29286.19,"low":29151,"close":29238.53,"volume":10.174544,"closeTime":1609493399999},{"openTime":1609493400000,"open":29237.09,"high":29363.02,"low":29237.09,"close":29283.81,"volume":11.827333,"closeTime":1609494299999},{"openTime":1609494300000,"open":29300.11,"high":29320.53,"low":29245.7,"close":29251.46,"volume":8.334588,"closeTime":1609495199999},{"openTime":1609495200000,"open":29264.46,"high":29371.62,"low":29229.79,"close":29331.47,"volume":15.809538,"closeTime":1609496099999},{"openTime":1609496100000,"open":29330.76,"high":29402.72,"low":29283.36,"close":29283.36,"volume":14.532777,"closeTime":1609496999999},{"openTime":1609497000000,"open":29292.29,"high":29381.41,"low":29205.07,"close":29329.92,"volume":18.360801,"closeTime":1609497899999},{"openTime":1609497900000,"open":29333.13,"high":29364.01,"low":29248.37,"close":29278.46,"volume":19.278611,"closeTime":1609498799999},{"openTime":1609498800000,"open":29288.14,"high":29408.32,"low":29280.34,"close":29366.18,"volume":19.977042,"closeTime":1609499699999},{"openTime":1609499700000,"open":29366.18,"high":29438,"low":29324.27,"close":29427.06,"volume":28.285063,"closeTime":1609500599999},{"openTime":1609500600000,"open":29434.09,"high":29470.53,"low":29321.87,"close":29344.29,"volume":25.540065,"closeTime":1609501499999},{"openTime":1609501500000,"open":29344.28,"high":29392.02,"low":29291.45,"close":29380.04,"volume":15.339635,"closeTime":1609502399999},{"openTime":1609502400000,"open":29380.04,"high":29395.05,"low":29264.43,"close":29346.47,"volume":11.965149,"closeTime":1609503299999},{"openTime":1609503300000,"open":29317.69,"high":29511.51,"low":29317.52,"close":29499.43,"volume":23.764287,"closeTime":1609504199999},{"openTime":1609504200000,"open":29511.74,"high":29680,"low":29500.51,"close":29567.83,"volume":60.290911,"closeTime":1609505099999},{"openTime":1609505100000,"open":29564.73,"high":29564.73,"low":29211.11,"close":29303.54,"volume":36.509779,"closeTime":1609505999999},{"openTime":1609506000000,"open":29300.57,"high":29454.16,"low":29273.87,"close":29454.16,"volume":26.444422,"closeTime":1609506899999},{"openTime":1609506900000,"open":29450.96,"high":29480.24,"low":29364.01,"close":29463.1,"volume":29.798898,"closeTime":1609507799999},{"openTime":1609507800000,"open":29468.34,"high":29489.79,"low":29400,"close":29460.71,"volume":38.025284,"closeTime":1609508699999},{"openTime":1609508700000,"open":29461.2,"high":29540.31,"low":29461.12,"close":29535.2,"volume":24.488623,"closeTime":1609509599999},{"openTime":1609509600000,"open":29539.64,"high":29602.79,"low":29432.71,"close":29525.88,"volume":30.505253,"closeTime":1609510499999},{"openTime":1609510500000,"open":29525.89,"high":29541.54,"low":29468.11,"close":29502.4,"volume":9.966263,"closeTime":1609511399999},{"openTime":1609511400000,"open":29494.39,"high":29514.46,"low":29400,"close":29449.18,"volume":22.164755,"closeTime":1609512299999},{"openTime":1609512300000,"open":29460,"high":29464.35,"low":29339.01,"close":29384,"volume":7.925207,"closeTime":1609513199999},{"openTime":1609513200000,"open":29386.85,"high":29453.34,"low":29324.34,"close":29419.74,"volume":9.581837,"closeTime":1609514099999},{"openTime":1609514100000,"open":29424.91,"high":29435.41,"low":29285.71,"close":29359.02,"volume":15.034352,"closeTime":1609514999999},{"openTime":1609515000000,"open":29359.02,"high":29359.02,"low":29103.49,"close":29198.53,"volume":25.748719,"closeTime":1609515899999},{"openTime":1609515900000,"open":29210.66,"high":29307.54,"low":29201.01,"close":29251.16,"volume":5.885416,"closeTime":1609516799999},{"openTime":1609516800000,"open":29262.98,"high":29320,"low":29200,"close":29308.6,"volume":7.997968,"closeTime":1609517699999},{"openTime":1609517700000,"open":29302.38,"high":29392.78,"low":29296.94,"close":29356.77,"volume":7.425137,"closeTime":1609518599999},{"openTime":1609518600000,"open":29342.97,"high":29381.06,"low":29319.13,"close":29353.43,"volume":7.421885,"closeTime":1609519499999},{"openTime":1609519500000,"open":29362.65,"high":29422.7,"low":29345.26,"close":29357.79,"volume":10.586728,"closeTime":1609520399999},{"openTime":1609520400000,"open":29357.78,"high":29392.9,"low":29327.76,"close":29383.36,"volume":11.045337,"closeTime":1609521299999},{"openTime":1609521300000,"open":29383.37,"high":29416.56,"low":29304.09,"close":29361.19,"volume":9.961087,"closeTime":1609522199999},{"openTime":1609522200000,"open":29343.04,"high":29343.04,"low":29192.9,"close":29254.1,"volume":13.665683,"closeTime":1609523099999},{"openTime":1609523100000,"open":29219.62,"high":29231.2,"low":28955,"close":29135.18,"volume":33.104236,"closeTime":1609523999999},{"openTime":1609524000000,"open":29144.82,"high":29323.61,"low":29061.56,"close":29286.38,"volume":17.212672,"closeTime":1609524899999},{"openTime":1609524900000,"open":29295.47,"high":29295.47,"low":29077.78,"close":29077.78,"volume":10.208993,"closeTime":1609525799999},{"openTime":1609525800000,"open":29077.78,"high":29165.45,"low":28900.01,"close":28943.37,"volume":26.617831,"closeTime":1609526699999},{"openTime":1609526700000,"open":28905.92,"high":29222.51,"low":28608.73,"close":29123.75,"volume":50.841631,"closeTime":1609527599999},{"openTime":1609527600000,"open":29117.37,"high":29128.17,"low":29019.24,"close":29080.15,"volume":18.294046,"closeTime":1609528499999},{"openTime":1609528500000,"open":29081.48,"high":29187.94,"low":29058.44,"close":29123.74,"volume":11.028066,"closeTime":1609529399999},{"openTime":1609529400000,"open":29110.67,"high":29173.58,"low":29089.17,"close":29145.19,"volume":10.349401,"closeTime":1609530299999},{"openTime":1609530300000,"open":29163.92,"high":29187.95,"low":29050,"close":29099.61,"volume":28.59261,"closeTime":1609531199999},{"openTime":1609531200000,"open":29093.7,"high":29231.44,"low":28953.54,"close":29227.37,"volume":29.809066,"closeTime":1609532099999},{"openTime":1609532100000,"open":29224.7,"high":29308.78,"low":29205.36,"close":29284.24,"volume":16.738034,"closeTime":1609532999999},{"openTime":1609533000000,"open":29284.25,"high":29297.39,"low":29221.3,"close":29261.64,"volume":24.526162,"closeTime":1609533899999},{"openTime":1609533900000,"open":29227.01,"high":29349.76,"low":29227.01,"close":29279.97,"volume":11.688294,"closeTime":1609534799999},{"openTime":1609534800000,"open":29276.26,"high":29304.83,"low":29266.22,"close":29270.84,"volume":9.618762,"closeTime":1609535699999},{"openTime":1609535700000,"open":29276.86,"high":29315.68,"low":29250,"close":29300,"volume":23.842923,"closeTime":1609536599999},{"openTime":1609536600000,"open":29300,"high":29366.71,"low":29293.6,"close":29303.57,"volume":46.177681,"closeTime":1609537499999},{"openTime":1609537500000,"open":29298.62,"high":29300.05,"low":29223.82,"close":29277.8,"volume":5.273057,"closeTime":1609538399999},{"openTime":1609538400000,"open":29245.94,"high":29313.64,"low":29190.84,"close":29313.64,"volume":12.03152,"closeTime":1609539299999},{"openTime":1609539300000,"open":29312.24,"high":29382.67,"low":29312.24,"close":29350.74,"volume":9.165593,"closeTime":1609540199999},{"openTime":1609540200000,"open":29343.55,"high":29409.11,"low":29318.44,"close":29392.69,"volume":17.382718,"closeTime":1609541099999},{"openTime":1609541100000,"open":29374.77,"high":29385.37,"low":29257.27,"close":29344.28,"volume":15.535989,"closeTime":1609541999999},{"openTime":1609542000000,"open":29342.27,"high":29370.12,"low":29325.16,"close":29333.55,"volume":1.493999,"closeTime":1609542899999},{"openTime":1609542900000,"open":29325.16,"high":29391.29,"low":29308.48,"close":29345.18,"volume":7.003219,"closeTime":1609543799999},{"openTime":1609543800000,"open":29345.3,"high":29406.44,"low":29341.36,"close":29351.57,"volume":14.454947,"closeTime":1609544699999},{"openTime":1609544700000,"open":29357.75,"high":29407.93,"low":29327.73,"close":29407.93,"volume":11.558867,"closeTime":1609545599999},{"openTime":1609545600000,"open":29393.99,"high":29405.18,"low":29282.31,"close":29394.01,"volume":7.83896,"closeTime":1609546499999},{"openTime":1609546500000,"open":29378.24,"high":29378.24,"low":29027.03,"close":29077.75,"volume":31.690808,"closeTime":1609547399999},{"openTime":1609547400000,"open":29107.57,"high":29272.01,"low":29045.4,"close":29260.24,"volume":16.208075,"closeTime":1609548299999},{"openTime":1609548300000,"open":29275.63,"high":29285.36,"low":29200,"close":29266.1,"volume":21.661005,"closeTime":1609549199999},{"openTime":1609549200000,"open":29272.27,"high":29277.81,"low":29181.07,"close":29191.89,"volume":5.570974,"closeTime":1609550099999},{"openTime":1609550100000,"open":29221.38,"high":29314.88,"low":29221.38,"close":29278.09,"volume":3.535869,"closeTime":1609550999999},{"openTime":1609551000000,"open":29296.18,"high":29474.12,"low":29277.27,"close":29434.93,"volume":23.638445,"closeTime":1609551899999},{"openTime":1609551900000,"open":29440.01,"high":29488,"low":29396.34,"close":29453.62,"volume":6.013306,"closeTime":1609552799999},{"openTime":1609552800000,"open":29437.55,"high":29498.6,"low":29406.49,"close":29485.68,"volume":12.083458,"closeTime":1609553699999},{"openTime":1609553700000,"open":29482.12,"high":29576.04,"low":29440.62,"close":29485.99,"volume":30.889506,"closeTime":1609554599999},{"openTime":1609554600000,"open":29499.49,"high":29499.64,"low":29428.87,"close":29454.53,"volume":13.24696,"closeTime":1609555499999},{"openTime":1609555500000,"open":29451.58,"high":29476.37,"low":29398.92,"close":29398.92,"volume":3.152917,"closeTime":1609556399999},{"openTime":1609556400000,"open":29407.92,"high":29463.61,"low":29360,"close":29447.73,"volume":34.529965,"closeTime":1609557299999},{"openTime":1609557300000,"open":29441.14,"high":29441.15,"low":29386.23,"close":29390,"volume":8.318667,"closeTime":1609558199999},{"openTime":1609558200000,"open":29392.85,"high":29405.59,"low":29334.99,"close":29370.18,"volume":11.632476,"closeTime":1609559099999},{"openTime":1609559100000,"open":29370.15,"high":29431.72,"low":29370.15,"close":29422.65,"volume":4.309286,"closeTime":1609559999999},{"openTime":1609560000000,"open":29427.6,"high":29435.77,"low":29300,"close":29336.83,"volume":12.417191,"closeTime":1609560899999},{"openTime":1609560900000,"open":29338.15,"high":29390.67,"low":29322.64,"close":29382.88,"volume":2.455614,"closeTime":1609561799999},{"openTime":1609561800000,"open":29374.34,"high":29448.42,"low":29324.82,"close":29425.21,"volume":11.287146,"closeTime":1609562699999},{"openTime":1609562700000,"open":29437.96,"high":29470.53,"low":29416.19,"close":29439.72,"volume":8.030552,"closeTime":1609563599999},{"openTime":1609563600000,"open":29427.62,"high":29520.62,"low":29427.62,"close":29479.31,"volume":12.907978,"closeTime":1609564499999},{"openTime":1609564500000,"open":29490,"high":29573.24,"low":29476.24,"close":29570.78,"volume":20.302309,"closeTime":1609565399999},{"openTime":1609565400000,"open":29561.66,"high":29630.44,"low":29549.92,"close":29584.13,"volume":34.715007,"closeTime":1609566299999},{"openTime":1609566300000,"open":29584.13,"high":29678.39,"low":29557.59,"close":29678.39,"volume":16.937872,"closeTime":1609567199999},{"openTime":1609567200000,"open":29680,"high":29735.63,"low":29540.4,"close":29735.63,"volume":23.522362,"closeTime":1609568099999},{"openTime":1609568100000,"open":29735.93,"high":29742.7,"low":29636.92,"close":29740.55,"volume":8.102749,"closeTime":1609568999999},{"openTime":1609569000000,"open":29737.48,"high":29758.62,"low":29630.83,"close":29685.7,"volume":28.772351,"closeTime":1609569899999},{"openTime":1609569900000,"open":29685.7,"high":29823.6,"low":29685.7,"close":29807.38,"volume":62.39892,"closeTime":1609570799999},{"openTime":1609570800000,"open":29791.6,"high":29847.55,"low":29761.51,"close":29847.54,"volume":34.081763,"closeTime":1609571699999},{"openTime":1609571700000,"open":29847.54,"high":29850,"low":29747.42,"close":29789.13,"volume":35.791737,"closeTime":1609572599999},{"openTime":1609572600000,"open":29786.21,"high":29823.54,"low":29700.69,"close":29808.88,"volume":18.860822,"closeTime":1609573499999},{"openTime":1609573500000,"open":29813.7,"high":29893.53,"low":29810.64,"close":29824.85,"volume":47.242053,"closeTime":1609574399999},{"openTime":1609574400000,"open":29843.04,"high":29921.64,"low":29824.59,"close":29834,"volume":38.542647,"closeTime":1609575299999},{"openTime":1609575300000,"open":29824.45,"high":29878.27,"low":29773.97,"close":29793.11,"volume":17.360623,"closeTime":1609576199999},{"openTime":1609576200000,"open":29805.67,"high":29856.55,"low":29720.02,"close":29856.55,"volume":12.935498,"closeTime":1609577099999},{"openTime":1609577100000,"open":29862.06,"high":29910.76,"low":29847.46,"close":29891.17,"volume":25.599674,"closeTime":1609577999999},{"openTime":1609578000000,"open":29913.33,"high":29925.67,"low":29793.35,"close":29793.35,"volume":19.739939,"closeTime":1609578899999},{"openTime":1609578900000,"open":29805.84,"high":29886.47,"low":29745.23,"close":29759.86,"volume":15.751343,"closeTime":1609579799999},{"openTime":1609579800000,"open":29756.67,"high":29826.35,"low":29642.7,"close":29812.32,"volume":14.104894,"closeTime":1609580699999},{"openTime":1609580700000,"open":29829.9,"high":29993.33,"low":29640.36,"close":29660.58,"volume":49.53784,"closeTime":1609581599999},{"openTime":1609581600000,"open":29658.26,"high":29770.38,"low":29549.96,"close":29735.39,"volume":24.486764,"closeTime":1609582499999},{"openTime":1609582500000,"open":29735,"high":29889.03,"low":29735,"close":29845.09,"volume":15.106138,"closeTime":1609583399999},{"openTime":1609583400000,"open":29839.28,"high":29839.28,"low":29755.11,"close":29755.11,"volume":27.713649,"closeTime":1609584299999},{"openTime":1609584300000,"open":29786.71,"high":29821,"low":29739.76,"close":29748.43,"volume":12.412365,"closeTime":1609585199999},{"openTime":1609585200000,"open":29748.43,"high":29848.75,"low":29747.38,"close":29802.94,"volume":14.898768,"closeTime":1609586099999},{"openTime":1609586100000,"open":29802.94,"high":29804.33,"low":29695.42,"close":29739.02,"volume":11.27152,"closeTime":1609586999999},{"openTime":1609587000000,"open":29725,"high":29825.6,"low":29712.66,"close":29779,"volume":20.638778,"closeTime":1609587899999},{"openTime":1609587900000,"open":29783.58,"high":29825.27,"low":29783.58,"close":29823.9,"volume":11.118461,"closeTime":1609588799999},{"openTime":1609588800000,"open":29805.35,"high":29949,"low":29800.01,"close":29937.8,"volume":19.002504,"closeTime":1609589699999},{"openTime":1609589700000,"open":29942.05,"high":30484.69,"low":29807.06,"close":30341.34,"volume":142.210541,"closeTime":1609590599999},{"openTime":1609590600000,"open":30374.25,"high":30750.27,"low":30246.69,"close":30746.12,"volume":57.384237,"closeTime":1609591499999},{"openTime":1609591500000,"open":30750,"high":30945.56,"low":30593.6,"close":30646.51,"volume":73.247843,"closeTime":1609592399999},{"openTime":1609592400000,"open":30650.16,"high":30881.26,"low":30569.02,"close":30813.4,"volume":41.226696,"closeTime":1609593299999},{"openTime":1609593300000,"open":30826.24,"high":30950,"low":30736.26,"close":30888.17,"volume":42.868891,"closeTime":1609594199999},{"openTime":1609594200000,"open":30911.98,"high":31444.35,"low":30799.75,"close":31348.13,"volume":84.800181,"closeTime":1609595099999},{"openTime":1609595100000,"open":31351.74,"high":31600,"low":31122.45,"close":31600,"volume":62.37235,"closeTime":1609595999999},{"openTime":1609596000000,"open":31599.99,"high":31673.52,"low":31277.03,"close":31409.82,"volume":89.034604,"closeTime":1609596899999},{"openTime":1609596900000,"open":31396.07,"high":31441.85,"low":31090.35,"close":31122.08,"volume":113.132854,"closeTime":1609597799999},{"openTime":1609597800000,"open":31136.1,"high":31324.82,"low":31136.1,"close":31273.21,"volume":28.543776,"closeTime":1609598699999},{"openTime":1609598700000,"open":31261.7,"high":31352.36,"low":31144.27,"close":31300,"volume":98.635474,"closeTime":1609599599999},{"openTime":1609599600000,"open":31299.54,"high":31443.45,"low":31293.29,"close":31306.75,"volume":28.699493,"closeTime":1609600499999},{"openTime":1609600500000,"open":31313.24,"high":31453.21,"low":31308.88,"close":31421.31,"volume":12.105369,"closeTime":1609601399999},{"openTime":1609601400000,"open":31421.3,"high":31818,"low":31386.03,"close":31713.96,"volume":37.013721,"closeTime":1609602299999},{"openTime":1609602300000,"open":31731.1,"high":31870.49,"low":31630.62,"close":31767.96,"volume":34.671195,"closeTime":1609603199999},{"openTime":1609603200000,"open":31772.74,"high":32350,"low":31770.54,"close":32067.8,"volume":87.777348,"closeTime":1609604099999},{"openTime":1609604100000,"open":32113.44,"high":32495.85,"low":31731.02,"close":32379.42,"volume":84.151431,"closeTime":1609604999999},{"openTime":1609605000000,"open":32370.03,"high":33084.34,"low":32349.48,"close":32623.77,"volume":134.42336,"closeTime":1609605899999},{"openTime":1609605900000,"open":32661.3,"high":32905.59,"low":32196.89,"close":32547.38,"volume":95.356396,"closeTime":1609606799999},{"openTime":1609606800000,"open":32529.49,"high":32743.45,"low":32458.11,"close":32669.57,"volume":49.734928,"closeTime":1609607699999},{"openTime":1609607700000,"open":32674.42,"high":32800.74,"low":32638.63,"close":32670.14,"volume":58.244354,"closeTime":1609608599999},{"openTime":1609608600000,"open":32684.83,"high":32805.57,"low":32280,"close":32745.74,"volume":67.958601,"closeTime":1609609499999},{"openTime":1609609500000,"open":32745.75,"high":33000,"low":32744.03,"close":32935.63,"volume":67.796526,"closeTime":1609610399999},{"openTime":1609610400000,"open":32940.64,"high":32981.37,"low":32500.24,"close":32660.14,"volume":98.069422,"closeTime":1609611299999},{"openTime":1609611300000,"open":32659.33,"high":32839.74,"low":32540,"close":32782.33,"volume":61.992556,"closeTime":1609612199999},{"openTime":1609612200000,"open":32782.33,"high":32857.49,"low":32669,"close":32813.1,"volume":29.455387,"closeTime":1609613099999},{"openTime":1609613100000,"open":32823.15,"high":33386.82,"low":32778,"close":33032.27,"volume":110.606088,"closeTime":1609613999999},{"openTime":1609614000000,"open":33052.02,"high":33140.3,"low":32743.51,"close":33017.79,"volume":36.522734,"closeTime":1609614899999},{"openTime":1609614900000,"open":33017.58,"high":33085.26,"low":32910.01,"close":33073.86,"volume":43.328717,"closeTime":1609615799999},{"openTime":1609615800000,"open":33068.11,"high":33500,"low":32961.31,"close":33139.66,"volume":60.461557,"closeTime":1609616699999},{"openTime":1609616700000,"open":33155.19,"high":33274.37,"low":33045.34,"close":33045.34,"volume":37.206168,"closeTime":1609617599999},{"openTime":1609617600000,"open":33084.78,"high":33148.42,"low":32300.01,"close":32818.14,"volume":230.240222,"closeTime":1609618499999},{"openTime":1609618500000,"open":32820.87,"high":32823.04,"low":32105.25,"close":32316.16,"volume":79.13871,"closeTime":1609619399999},{"openTime":1609619400000,"open":32236.12,"high":32446.93,"low":31600,"close":32081.3,"volume":169.418195,"closeTime":1609620299999},{"openTime":1609620300000,"open":32069.79,"high":32080.67,"low":30555,"close":30632.65,"volume":236.108752,"closeTime":1609621199999},{"openTime":1609621200000,"open":30680.61,"high":31804.59,"low":30305,"close":31435.18,"volume":105.284059,"closeTime":1609622099999},{"openTime":1609622100000,"open":31435.18,"high":31946.88,"low":31345.58,"close":31648,"volume":50.300768,"closeTime":1609622999999},{"openTime":1609623000000,"open":31582.75,"high":31707.2,"low":31402,"close":31610.5,"volume":34.943533,"closeTime":1609623899999},{"openTime":1609623900000,"open":31599.5,"high":31851.87,"low":31566.59,"close":31705.74,"volume":36.933149,"closeTime":1609624799999},{"openTime":1609624800000,"open":31682.86,"high":31697.77,"low":31444.51,"close":31659.56,"volume":19.973733,"closeTime":1609625699999},{"openTime":1609625700000,"open":31684.98,"high":32217.71,"low":31684.98,"close":32201.63,"volume":27.425822,"closeTime":1609626599999},{"openTime":1609626600000,"open":32225.79,"high":32332.89,"low":32071.73,"close":32200,"volume":28.853947,"closeTime":1609627499999},{"openTime":1609627500000,"open":32180.55,"high":32289.88,"low":32125.09,"close":32188.45,"volume":15.638919,"closeTime":1609628399999},{"openTime":1609628400000,"open":32163.01,"high":32201.68,"low":31513.99,"close":31920.39,"volume":49.675886,"closeTime":1609629299999},{"openTime":1609629300000,"open":31914.58,"high":32060.83,"low":31853.96,"close":31969.78,"volume":26.703188,"closeTime":1609630199999},{"openTime":1609630200000,"open":31963.98,"high":32037.5,"low":31807,"close":31938.67,"volume":53.313468,"closeTime":1609631099999},{"openTime":1609631100000,"open":31941.18,"high":32267.53,"low":31941.18,"close":32215.18,"volume":31.881024,"closeTime":1609631999999},{"openTime":1609632000000,"open":32216.13,"high":32278.89,"low":32002.65,"close":32142.43,"volume":20.033398,"closeTime":1609632899999},{"openTime":1609632900000,"open":32112.24,"high":32228.52,"low":32020.72,"close":32228.52,"volume":31.978743,"closeTime":1609633799999},{"openTime":1609633800000,"open":32228.52,"high":32471.6,"low":32228.52,"close":32427.29,"volume":60.896105,"closeTime":1609634699999},{"openTime":1609634700000,"open":32454.02,"high":32517.65,"low":32409.25,"close":32487.57,"volume":25.892297,"closeTime":1609635599999},{"openTime":1609635600000,"open":32487.57,"high":32512.54,"low":32258.54,"close":32443.78,"volume":17.741193,"closeTime":1609636499999},{"openTime":1609636500000,"open":32425.82,"high":32655.59,"low":32416.26,"close":32651.53,"volume":8.896325,"closeTime":1609637399999},{"openTime":1609637400000,"open":32654.41,"high":32776.27,"low":32594.87,"close":32630.8,"volume":31.125894,"closeTime":1609638299999},{"openTime":1609638300000,"open":32673.42,"high":32816.73,"low":32574.86,"close":32597.08,"volume":16.923203,"closeTime":1609639199999},{"openTime":1609639200000,"open":32600,"high":32745.6,"low":32599.18,"close":32682.32,"volume":17.751339,"closeTime":1609640099999},{"openTime":1609640100000,"open":32682.32,"high":32834.76,"low":32629.66,"close":32812.84,"volume":7.212083,"closeTime":1609640999999},{"openTime":1609641000000,"open":32811.56,"high":32910.33,"low":32768.61,"close":32845,"volume":13.545248,"closeTime":1609641899999},{"openTime":1609641900000,"open":32854.82,"high":32893.27,"low":32753.54,"close":32784.03,"volume":12.562362,"closeTime":1609642799999},{"openTime":1609642800000,"open":32780.37,"high":32785.38,"low":32627.05,"close":32634.5,"volume":24.86105,"closeTime":1609643699999},{"openTime":1609643700000,"open":32644.14,"high":32740.34,"low":32587.1,"close":32692.61,"volume":21.383894,"closeTime":1609644599999},{"openTime":1609644600000,"open":32677.39,"high":32677.39,"low":32484.33,"close":32603.56,"volume":20.520228,"closeTime":1609645499999},{"openTime":1609645500000,"open":32596.77,"high":32760.73,"low":32583.53,"close":32609.89,"volume":7.421465,"closeTime":1609646399999},{"openTime":1609646400000,"open":32630.13,"high":32742.08,"low":32602.52,"close":32657.39,"volume":13.190433,"closeTime":1609647299999},{"openTime":1609647300000,"open":32657.41,"high":32657.41,"low":32500,"close":32606.44,"volume":10.198779,"closeTime":1609648199999},{"openTime":1609648200000,"open":32621.05,"high":32750,"low":32621.05,"close":32737.97,"volume":6.841591,"closeTime":1609649099999},{"openTime":1609649100000,"open":32750,"high":33276.23,"low":32744.42,"close":33233.25,"volume":41.937175,"closeTime":1609649999999},{"openTime":1609650000000,"open":33221.26,"high":34118.33,"low":33153.98,"close":33842.03,"volume":101.98556,"closeTime":1609650899999},{"openTime":1609650900000,"open":33882.99,"high":34067.83,"low":33675.16,"close":33994.71,"volume":28.334497,"closeTime":1609651799999},{"openTime":1609651800000,"open":34007.24,"high":34222.4,"low":33708,"close":33993.86,"volume":74.703823,"closeTime":1609652699999},{"openTime":1609652700000,"open":33950.48,"high":34090.74,"low":33649.42,"close":33767.57,"volume":33.931379,"closeTime":1609653599999},{"openTime":1609653600000,"open":33786.61,"high":34133.6,"low":33668.97,"close":33836.37,"volume":36.271852,"closeTime":1609654499999},{"openTime":1609654500000,"open":33800.94,"high":33988.59,"low":33799.71,"close":33880.45,"volume":17.602043,"closeTime":1609655399999},{"openTime":1609655400000,"open":33900.12,"high":34099.99,"low":33866.48,"close":34007.59,"volume":14.927327,"closeTime":1609656299999},{"openTime":1609656300000,"open":34028.58,"high":34069.66,"low":33823.35,"close":33982.92,"volume":29.100103,"closeTime":1609657199999},{"openTime":1609657200000,"open":33988.58,"high":34050,"low":33760.62,"close":34014.35,"volume":16.969992,"closeTime":1609658099999},{"openTime":1609658100000,"open":34020,"high":34591.83,"low":33983.34,"close":34553.5,"volume":60.45773,"closeTime":1609658999999},{"openTime":1609659000000,"open":34507.17,"high":34851.3,"low":34442.9,"close":34681.69,"volume":34.788939,"closeTime":1609659899999},{"openTime":1609659900000,"open":34681.69,"high":34814.97,"low":34026.96,"close":34467.02,"volume":49.238315,"closeTime":1609660799999},{"openTime":1609660800000,"open":34475.12,"high":34586.09,"low":33790.5,"close":34132.99,"volume":61.955602,"closeTime":1609661699999},{"openTime":1609661700000,"open":34119.37,"high":34477.99,"low":33985,"close":34449.17,"volume":27.36465,"closeTime":1609662599999},{"openTime":1609662600000,"open":34434.8,"high":34697.28,"low":34318.15,"close":34640.67,"volume":16.29286,"closeTime":1609663499999},{"openTime":1609663500000,"open":34647.64,"high":34662.22,"low":34310.71,"close":34411.34,"volume":32.575209,"closeTime":1609664399999},{"openTime":1609664400000,"open":34404.12,"high":34597.8,"low":34094.75,"close":34272.37,"volume":36.465902,"closeTime":1609665299999},{"openTime":1609665300000,"open":34234,"high":34330.34,"low":33900.02,"close":34064.22,"volume":40.506562,"closeTime":1609666199999},{"openTime":1609666200000,"open":34064.22,"high":34201.21,"low":33851.81,"close":34078.1,"volume":36.420355,"closeTime":1609667099999},{"openTime":1609667100000,"open":34085.81,"high":34252.79,"low":34047.08,"close":34199.95,"volume":29.326111,"closeTime":1609667999999},{"openTime":1609668000000,"open":34234.33,"high":34361.92,"low":34014.41,"close":34090.87,"volume":37.434789,"closeTime":1609668899999},{"openTime":1609668900000,"open":34075.28,"high":34129.76,"low":33330.37,"close":33760.63,"volume":88.581502,"closeTime":1609669799999},{"openTime":1609669800000,"open":33738,"high":33981.83,"low":33502.04,"close":33959.67,"volume":44.694688,"closeTime":1609670699999},{"openTime":1609670700000,"open":33935.57,"high":34133.6,"low":33827.73,"close":33896.32,"volume":48.012611,"closeTime":1609671599999},{"openTime":1609671600000,"open":33879.46,"high":34215.14,"low":33800,"close":34116.16,"volume":19.880504,"closeTime":1609672499999},{"openTime":1609672500000,"open":34113.7,"high":34197.65,"low":33945,"close":33956.77,"volume":43.561677,"closeTime":1609673399999},{"openTime":1609673400000,"open":33966.26,"high":34179.36,"low":33941.32,"close":34136.7,"volume":14.834746,"closeTime":1609674299999},{"openTime":1609674300000,"open":34180.61,"high":34495.05,"low":34176.89,"close":34447.27,"volume":75.214588,"closeTime":1609675199999},{"openTime":1609675200000,"open":34411.58,"high":34612.02,"low":34231.2,"close":34519.97,"volume":34.741142,"closeTime":1609676099999},{"openTime":1609676100000,"open":34540,"high":34540,"low":34244,"close":34316.69,"volume":21.31128,"closeTime":1609676999999},{"openTime":1609677000000,"open":34341.56,"high":34378.55,"low":33957.39,"close":34164.05,"volume":30.77407,"closeTime":1609677899999},{"openTime":1609677900000,"open":34138.51,"high":34251.89,"low":34038.54,"close":34132.08,"volume":18.068107,"closeTime":1609678799999},{"openTime":1609678800000,"open":34139.21,"high":34407.89,"low":34139.21,"close":34380.12,"volume":40.756568,"closeTime":1609679699999},{"openTime":1609679700000,"open":34372.35,"high":34395.24,"low":34183.67,"close":34192.65,"volume":19.394753,"closeTime":1609680599999},{"openTime":1609680600000,"open":34198.4,"high":34213.32,"low":33850,"close":34087.86,"volume":37.604281,"closeTime":1609681499999},{"openTime":1609681500000,"open":34066.23,"high":34200,"low":33850,"close":33904.88,"volume":31.533387,"closeTime":1609682399999},{"openTime":1609682400000,"open":33902.2,"high":34117.38,"low":33671.24,"close":34075.1,"volume":23.804603,"closeTime":1609683299999},{"openTime":1609683300000,"open":34086.74,"high":34185.21,"low":33979.59,"close":33980.9,"volume":25.260221,"closeTime":1609684199999},{"openTime":1609684200000,"open":33982.03,"high":34110.52,"low":33843.92,"close":33922.08,"volume":41.442984,"closeTime":1609685099999},{"openTime":1609685100000,"open":33919.17,"high":33945.17,"low":33492.34,"close":33882.67,"volume":55.040042,"closeTime":1609685999999},{"openTime":1609686000000,"open":33876.3,"high":33937.33,"low":33220,"close":33387.66,"volume":62.787325,"closeTime":1609686899999},{"openTime":1609686900000,"open":33373.15,"high":33622.54,"low":33015.8,"close":33113.06,"volume":85.546135,"closeTime":1609687799999},{"openTime":1609687800000,"open":33050,"high":33482.12,"low":32792.02,"close":33467.85,"volume":77.359052,"closeTime":1609688699999},{"openTime":1609688700000,"open":33456.18,"high":33702.25,"low":33420.93,"close":33558.47,"volume":40.501321,"closeTime":1609689599999},{"openTime":1609689600000,"open":33565.34,"high":33860.56,"low":33565.34,"close":33678.52,"volume":27.518927,"closeTime":1609690499999},{"openTime":1609690500000,"open":33659.58,"high":33744.19,"low":33423.32,"close":33469.38,"volume":54.221069,"closeTime":1609691399999},{"openTime":1609691400000,"open":33464.04,"high":33566.63,"low":33251.32,"close":33290.78,"volume":48.636545,"closeTime":1609692299999},{"openTime":1609692300000,"open":33296.15,"high":33466.1,"low":32665.07,"close":32780.7,"volume":156.232868,"closeTime":1609693199999},{"openTime":1609693200000,"open":32771.14,"high":33073.88,"low":32421.81,"close":32621.96,"volume":167.266637,"closeTime":1609694099999},{"openTime":1609694100000,"open":32609.31,"high":33247.62,"low":32548.48,"close":33126.32,"volume":157.741931,"closeTime":1609694999999},{"openTime":1609695000000,"open":33081.83,"high":33203.5,"low":32864.58,"close":33044.28,"volume":52.509988,"closeTime":1609695899999},{"openTime":1609695900000,"open":33031.76,"high":33271.38,"low":32881.18,"close":32888.07,"volume":26.022725,"closeTime":1609696799999},{"openTime":1609696800000,"open":32951.52,"high":33030.61,"low":32739.06,"close":32990.01,"volume":11.024915,"closeTime":1609697699999},{"openTime":1609697700000,"open":32978.17,"high":32995.76,"low":32540,"close":32555,"volume":59.282904,"closeTime":1609698599999},{"openTime":1609698600000,"open":32545.48,"high":32744.03,"low":32308.83,"close":32614.88,"volume":47.202159,"closeTime":1609699499999},{"openTime":1609699500000,"open":32604.95,"high":32834.76,"low":32572.39,"close":32793.31,"volume":41.045761,"closeTime":1609700399999},{"openTime":1609700400000,"open":32766.85,"high":32924.58,"low":32680.4,"close":32848.35,"volume":18.22242,"closeTime":1609701299999},{"openTime":1609701300000,"open":32836.69,"high":32917.32,"low":32564.59,"close":32614.71,"volume":35.797286,"closeTime":1609702199999},{"openTime":1609702200000,"open":32654.24,"high":32734.54,"low":32479.86,"close":32487.79,"volume":15.598213,"closeTime":1609703099999},{"openTime":1609703100000,"open":32483.38,"high":32792.01,"low":32483.38,"close":32777,"volume":24.420833,"closeTime":1609703999999},{"openTime":1609704000000,"open":32748.31,"high":33350,"low":32748.31,"close":33314.24,"volume":30.18076,"closeTime":1609704899999},{"openTime":1609704900000,"open":33314.24,"high":33740,"low":33280.02,"close":33719.17,"volume":31.161299,"closeTime":1609705799999},{"openTime":1609705800000,"open":33719.17,"high":33843.84,"low":33559.79,"close":33595.89,"volume":18.224634,"closeTime":1609706699999},{"openTime":1609706700000,"open":33628.32,"high":33827.09,"low":33474.84,"close":33735.84,"volume":34.854089,"closeTime":1609707599999},{"openTime":1609707600000,"open":33733.32,"high":33878.37,"low":33606.99,"close":33684.6,"volume":21.150413,"closeTime":1609708499999},{"openTime":1609708500000,"open":33684.87,"high":33752.44,"low":33583.85,"close":33751.99,"volume":11.411515,"closeTime":1609709399999},{"openTime":1609709400000,"open":33750.91,"high":33809.48,"low":33620,"close":33775.91,"volume":16.258955,"closeTime":1609710299999},{"openTime":1609710300000,"open":33757.41,"high":33757.41,"low":33544.44,"close":33586.45,"volume":11.958622,"closeTime":1609711199999},{"openTime":1609711200000,"open":33573.71,"high":33573.71,"low":33249.15,"close":33323.89,"volume":10.740882,"closeTime":1609712099999},{"openTime":1609712100000,"open":33334.41,"high":33695.02,"low":33334.41,"close":33525.65,"volume":26.077654,"closeTime":1609712999999},{"openTime":1609713000000,"open":33534.73,"high":33629.79,"low":33123.37,"close":33289.57,"volume":24.695079,"closeTime":1609713899999},{"openTime":1609713900000,"open":33315.53,"high":33361.28,"low":33032.55,"close":33150,"volume":19.24359,"closeTime":1609714799999},{"openTime":1609714800000,"open":33150,"high":33441.98,"low":32932.74,"close":33441.98,"volume":36.935602,"closeTime":1609715699999},{"openTime":1609715700000,"open":33443.65,"high":33636.32,"low":33283.25,"close":33548.42,"volume":19.237807,"closeTime":1609716599999},{"openTime":1609716600000,"open":33547.43,"high":33636.46,"low":33367.34,"close":33367.34,"volume":18.567703,"closeTime":1609717499999},{"openTime":1609717500000,"open":33367.34,"high":33370.72,"low":32678.88,"close":33033.26,"volume":42.165343,"closeTime":1609718399999},{"openTime":1609718400000,"open":33040,"high":33117.11,"low":32702.42,"close":32807.69,"volume":26.176851,"closeTime":1609719299999},{"openTime":1609719300000,"open":32814.73,"high":33162.48,"low":32814.73,"close":32832.23,"volume":17.178265,"closeTime":1609720199999},{"openTime":1609720200000,"open":32832.24,"high":32849.4,"low":32450,"close":32655.94,"volume":40.224611,"closeTime":1609721099999},{"openTime":1609721100000,"open":32655.49,"high":32906.19,"low":32643.34,"close":32871.3,"volume":23.070409,"closeTime":1609721999999},{"openTime":1609722000000,"open":32892.87,"high":32988.2,"low":32755.1,"close":32789.09,"volume":18.991962,"closeTime":1609722899999},{"openTime":1609722900000,"open":32789.19,"high":32883.61,"low":32660,"close":32744.6,"volume":14.581371,"closeTime":1609723799999},{"openTime":1609723800000,"open":32718.28,"high":33193.02,"low":32642.03,"close":33118.21,"volume":18.817614,"closeTime":1609724699999},{"openTime":1609724700000,"open":33136.76,"high":33358.99,"low":33136.76,"close":33219.65,"volume":22.94212,"closeTime":1609725599999},{"openTime":1609725600000,"open":33217.88,"high":33350,"low":33116.1,"close":33229.42,"volume":11.636565,"closeTime":1609726499999},{"openTime":1609726500000,"open":33244.32,"high":33269.5,"low":33051.08,"close":33100.08,"volume":11.854252,"closeTime":1609727399999},{"openTime":1609727400000,"open":33103.68,"high":33201.26,"low":33009.44,"close":33201.26,"volume":8.319867,"closeTime":1609728299999},{"openTime":1609728300000,"open":33206.31,"high":33629.67,"low":33202.04,"close":33524.57,"volume":20.049654,"closeTime":1609729199999},{"openTime":1609729200000,"open":33492.81,"high":33547.32,"low":33400.55,"close":33432.5,"volume":19.564498,"closeTime":1609730099999},{"openTime":1609730100000,"open":33454.86,"high":33506.72,"low":33340.93,"close":33341.74,"volume":19.955007,"closeTime":1609730999999},{"openTime":1609731000000,"open":33336.59,"high":33370.98,"low":33298.29,"close":33302.96,"volume":20.265186,"closeTime":1609731899999},{"openTime":1609731900000,"open":33308.45,"high":33583.85,"low":33214.53,"close":33577.23,"volume":43.688813,"closeTime":1609732799999},{"openTime":1609732800000,"open":33573.66,"high":33648.27,"low":33450.3,"close":33523.52,"volume":20.265937,"closeTime":1609733699999},{"openTime":1609733700000,"open":33515.07,"high":33531.02,"low":33318.48,"close":33377.26,"volume":22.841508,"closeTime":1609734599999},{"openTime":1609734600000,"open":33373.86,"high":33436.09,"low":33251.88,"close":33318.38,"volume":15.758996,"closeTime":1609735499999},{"openTime":1609735500000,"open":33318.66,"high":33439.07,"low":33249.93,"close":33310.44,"volume":14.819441,"closeTime":1609736399999},{"openTime":1609736400000,"open":33337.76,"high":33365.92,"low":33120.22,"close":33268.69,"volume":25.133795,"closeTime":1609737299999},{"openTime":1609737300000,"open":33250.97,"high":33377.22,"low":33248.69,"close":33306.31,"volume":33.281418,"closeTime":1609738199999},{"openTime":1609738200000,"open":33320.38,"high":33391.41,"low":33044.28,"close":33107.89,"volume":22.317126,"closeTime":1609739099999},{"openTime":1609739100000,"open":33134.13,"high":33176.96,"low":32892.12,"close":32905.49,"volume":27.787211,"closeTime":1609739999999},{"openTime":1609740000000,"open":32887.41,"high":33165.24,"low":32887.38,"close":33115.5,"volume":25.554232,"closeTime":1609740899999},{"openTime":1609740900000,"open":33113.51,"high":33468.83,"low":33074.83,"close":33347.75,"volume":37.934238,"closeTime":1609741799999},{"openTime":1609741800000,"open":33359.87,"high":33369.85,"low":33097.5,"close":33120.34,"volume":73.565165,"closeTime":1609742699999},{"openTime":1609742700000,"open":33120.34,"high":33316.11,"low":33021.8,"close":33260.49,"volume":65.271382,"closeTime":1609743599999},{"openTime":1609743600000,"open":33252.51,"high":33311.61,"low":32873.54,"close":32920.69,"volume":31.647446,"closeTime":1609744499999},{"openTime":1609744500000,"open":32896.31,"high":32987.49,"low":31683.85,"close":32430.03,"volume":155.348073,"closeTime":1609745399999},{"openTime":1609745400000,"open":32430.02,"high":32596.98,"low":32035.49,"close":32057.85,"volume":44.532612,"closeTime":1609746299999},{"openTime":1609746300000,"open":32050,"high":32273.72,"low":31908.48,"close":32131,"volume":55.179337,"closeTime":1609747199999},{"openTime":1609747200000,"open":32151.73,"high":32596.98,"low":32100,"close":32458.94,"volume":62.774877,"closeTime":1609748099999},{"openTime":1609748100000,"open":32458.94,"high":32536.26,"low":32125.44,"close":32199.61,"volume":45.117511,"closeTime":1609748999999},{"openTime":1609749000000,"open":32181.83,"high":32314.35,"low":31770,"close":31770,"volume":61.733144,"closeTime":1609749899999},{"openTime":1609749900000,"open":31770,"high":32078.66,"low":31437.5,"close":32058.15,"volume":48.094303,"closeTime":1609750799999},{"openTime":1609750800000,"open":32012.16,"high":32146.71,"low":31650.05,"close":31733.28,"volume":29.775304,"closeTime":1609751699999},{"openTime":1609751700000,"open":31724.66,"high":32058.15,"low":31519.9,"close":31550,"volume":39.284679,"closeTime":1609752599999},{"openTime":1609752600000,"open":31530.76,"high":31557.82,"low":30247.09,"close":30897.31,"volume":133.843912,"closeTime":1609753499999},{"openTime":1609753500000,"open":30912.04,"high":31259.79,"low":30670.2,"close":30986.09,"volume":117.931187,"closeTime":1609754399999},{"openTime":1609754400000,"open":31010.74,"high":31214.7,"low":29569.76,"close":29585.89,"volume":181.415295,"closeTime":1609755299999},{"openTime":1609755300000,"open":29816.41,"high":30236.13,"low":28000,"close":29077.29,"volume":249.666378,"closeTime":1609756199999},{"openTime":1609756200000,"open":29035.54,"high":29738.57,"low":28743.76,"close":29701.86,"volume":68.686757,"closeTime":1609757099999},{"openTime":1609757100000,"open":29721.39,"high":30612.1,"low":29690.79,"close":30317.36,"volume":85.750765,"closeTime":1609757999999},{"openTime":1609758000000,"open":30263.61,"high":30512.55,"low":29427.61,"close":29920.89,"volume":63.249702,"closeTime":1609758899999},{"openTime":1609758900000,"open":29929.65,"high":30353,"low":29608.18,"close":30216.62,"volume":65.956212,"closeTime":1609759799999},{"openTime":1609759800000,"open":30209.22,"high":30258.41,"low":29896.28,"close":30255.38,"volume":50.887656,"closeTime":1609760699999},{"openTime":1609760700000,"open":30260.17,"high":30948.44,"low":30100.18,"close":30776.92,"volume":53.45706,"closeTime":1609761599999},{"openTime":1609761600000,"open":30766.17,"high":30931.92,"low":30465.85,"close":30897.88,"volume":46.757216,"closeTime":1609762499999},{"openTime":1609762500000,"open":30884.18,"high":31247.77,"low":30800.37,"close":31006.32,"volume":52.332421,"closeTime":1609763399999},{"openTime":1609763400000,"open":31031.08,"high":31327.6,"low":30896.11,"close":31298.14,"volume":35.952059,"closeTime":1609764299999},{"openTime":1609764300000,"open":31261.25,"high":31436.78,"low":31000.08,"close":31245.81,"volume":99.462549,"closeTime":1609765199999},{"openTime":1609765200000,"open":31238.67,"high":31241.16,"low":30870.47,"close":30952.88,"volume":29.130694,"closeTime":1609766099999},{"openTime":1609766100000,"open":30950.86,"high":31202.37,"low":30617.66,"close":31153.61,"volume":47.069981,"closeTime":1609766999999},{"openTime":1609767000000,"open":31175.02,"high":31276.08,"low":30939.26,"close":31000,"volume":48.549158,"closeTime":1609767899999},{"openTime":1609767900000,"open":31000,"high":31593.64,"low":30830.51,"close":31473.94,"volume":333.867916,"closeTime":1609768799999},{"openTime":1609768800000,"open":31487.47,"high":33490,"low":31443.21,"close":31581.99,"volume":156.215941,"closeTime":1609769699999},{"openTime":1609769700000,"open":31609.55,"high":31800,"low":31589.99,"close":31764.7,"volume":31.145731,"closeTime":1609770599999},{"openTime":1609770600000,"open":31789.76,"high":31979.56,"low":31664.86,"close":31952.91,"volume":55.746276,"closeTime":1609771499999},{"openTime":1609771500000,"open":31960.38,"high":32200,"low":31794.24,"close":32148.67,"volume":45.805135,"closeTime":1609772399999},{"openTime":1609772400000,"open":32145.1,"high":32245.31,"low":31840.2,"close":31863.19,"volume":53.012866,"closeTime":1609773299999},{"openTime":1609773300000,"open":31886.06,"high":32071.86,"low":31718.09,"close":32071.86,"volume":25.283994,"closeTime":1609774199999},{"openTime":1609774200000,"open":32033.51,"high":32047.96,"low":31759.88,"close":31890.58,"volume":15.641052,"closeTime":1609775099999},{"openTime":1609775100000,"open":31864.47,"high":31864.47,"low":31594.36,"close":31777.53,"volume":32.765347,"closeTime":1609775999999},{"openTime":1609776000000,"open":31774.24,"high":31933.02,"low":31168.45,"close":31268.93,"volume":50.375145,"closeTime":1609776899999},{"openTime":1609776900000,"open":31280.82,"high":31459.07,"low":30793.2,"close":31081.08,"volume":35.378273,"closeTime":1609777799999},{"openTime":1609777800000,"open":31082.41,"high":31214.71,"low":30730.32,"close":31178.26,"volume":31.101087,"closeTime":1609778699999},{"openTime":1609778700000,"open":31160.61,"high":31450,"low":31072.92,"close":31300,"volume":39.191049,"closeTime":1609779599999},{"openTime":1609779600000,"open":31315.12,"high":31530.61,"low":30988.18,"close":31047.9,"volume":17.672043,"closeTime":1609780499999},{"openTime":1609780500000,"open":31040.59,"high":31332.75,"low":30903.66,"close":31034.51,"volume":12.30034,"closeTime":1609781399999},{"openTime":1609781400000,"open":31034.51,"high":31110.37,"low":30815.18,"close":30855.78,"volume":31.002945,"closeTime":1609782299999},{"openTime":1609782300000,"open":30839.73,"high":31072.99,"low":30631.57,"close":31007.46,"volume":21.900224,"closeTime":1609783199999},{"openTime":1609783200000,"open":31037.4,"high":31283.3,"low":31037.4,"close":31183.12,"volume":25.358376,"closeTime":1609784099999},{"openTime":1609784100000,"open":31194.32,"high":31450.83,"low":31020.4,"close":31450.83,"volume":24.038079,"closeTime":1609784999999},{"openTime":1609785000000,"open":31450.83,"high":31463.24,"low":31276.2,"close":31359.63,"volume":21.024608,"closeTime":1609785899999},{"openTime":1609785900000,"open":31349.54,"high":31391.27,"low":31120.8,"close":31185.74,"volume":22.540436,"closeTime":1609786799999},{"openTime":1609786800000,"open":31187.91,"high":31357.05,"low":31130.78,"close":31156.59,"volume":13.255669,"closeTime":1609787699999},{"openTime":1609787700000,"open":31156.27,"high":31474.69,"low":30875.87,"close":31435.37,"volume":16.874525,"closeTime":1609788599999},{"openTime":1609788600000,"open":31424.69,"high":31877.95,"low":31424.69,"close":31723.18,"volume":41.477195,"closeTime":1609789499999},{"openTime":1609789500000,"open":31705.33,"high":31748.27,"low":31600,"close":31687.66,"volume":21.675772,"closeTime":1609790399999},{"openTime":1609790400000,"open":31695.24,"high":31843.28,"low":31472.11,"close":31570.6,"volume":42.150886,"closeTime":1609791299999},{"openTime":1609791300000,"open":31560.38,"high":31672,"low":31357.46,"close":31400.22,"volume":10.839463,"closeTime":1609792199999},{"openTime":1609792200000,"open":31410,"high":31521.55,"low":31315.6,"close":31371,"volume":14.219496,"closeTime":1609793099999},{"openTime":1609793100000,"open":31390.4,"high":31483.56,"low":31238.23,"close":31283.37,"volume":13.622831,"closeTime":1609793999999},{"openTime":1609794000000,"open":31300.01,"high":31594.21,"low":31276.58,"close":31594.21,"volume":11.524403,"closeTime":1609794899999},{"openTime":1609794900000,"open":31577.22,"high":31577.22,"low":31053.54,"close":31120.59,"volume":14.842178,"closeTime":1609795799999},{"openTime":1609795800000,"open":31137.36,"high":31211.32,"low":30860.36,"close":30932.79,"volume":19.460616,"closeTime":1609796699999},{"openTime":1609796700000,"open":30904.41,"high":31126.57,"low":30880.32,"close":31040.47,"volume":41.393536,"closeTime":1609797599999},{"openTime":1609797600000,"open":31037.35,"high":31236.06,"low":30979.93,"close":31211.12,"volume":7.701666,"closeTime":1609798499999},{"openTime":1609798500000,"open":31215.1,"high":31353.01,"low":31206.79,"close":31328.4,"volume":16.739111,"closeTime":1609799399999},{"openTime":1609799400000,"open":31325,"high":31489.72,"low":31246.83,"close":31489.72,"volume":27.567907,"closeTime":1609800299999},{"openTime":1609800300000,"open":31489.74,"high":31494.3,"low":31341.59,"close":31363.73,"volume":16.448992,"closeTime":1609801199999},{"openTime":1609801200000,"open":31368.59,"high":31424.26,"low":31229.32,"close":31313.93,"volume":11.908063,"closeTime":1609802099999},{"openTime":1609802100000,"open":31321.24,"high":31851.26,"low":31176.4,"close":31795.3,"volume":21.156629,"closeTime":1609802999999},{"openTime":1609803000000,"open":31765.46,"high":31950,"low":31598.78,"close":31897.91,"volume":20.602307,"closeTime":1609803899999},{"openTime":1609803900000,"open":31901.62,"high":32051.71,"low":31820.36,"close":32017.58,"volume":28.310467,"closeTime":1609804799999},{"openTime":1609804800000,"open":32027.11,"high":32606.11,"low":32027.11,"close":32503.1,"volume":70.556042,"closeTime":1609805699999},{"openTime":1609805700000,"open":32522.66,"high":32538.8,"low":32231.05,"close":32349.01,"volume":27.882803,"closeTime":1609806599999},{"openTime":1609806600000,"open":32327.58,"high":32874.84,"low":32300.08,"close":32830.01,"volume":34.777409,"closeTime":1609807499999},{"openTime":1609807500000,"open":32842.07,"high":32867.35,"low":32346.93,"close":32452.9,"volume":26.742004,"closeTime":1609808399999},{"openTime":1609808400000,"open":32468.76,"high":32644.47,"low":32338.5,"close":32494.38,"volume":17.864459,"closeTime":1609809299999},{"openTime":1609809300000,"open":32470.14,"high":32567.96,"low":32275,"close":32564.23,"volume":19.335527,"closeTime":1609810199999},{"openTime":1609810200000,"open":32576.44,"high":32741.29,"low":32528.04,"close":32576.29,"volume":20.575744,"closeTime":1609811099999},{"openTime":1609811100000,"open":32551.31,"high":32823.88,"low":32473.07,"close":32823.88,"volume":17.265256,"closeTime":1609811999999},{"openTime":1609812000000,"open":32827.8,"high":32855.12,"low":32659.68,"close":32702.78,"volume":16.683114,"closeTime":1609812899999},{"openTime":1609812900000,"open":32733.76,"high":32831.53,"low":32446.23,"close":32530.2,"volume":26.467564,"closeTime":1609813799999},{"openTime":1609813800000,"open":32565.12,"high":32565.12,"low":32303.22,"close":32326.09,"volume":11.43647,"closeTime":1609814699999},{"openTime":1609814700000,"open":32382.63,"high":32495.12,"low":32270.94,"close":32377.85,"volume":13.045898,"closeTime":1609815599999},{"openTime":1609815600000,"open":32370.98,"high":32567.96,"low":32356.65,"close":32519.1,"volume":22.104256,"closeTime":1609816499999},{"openTime":1609816500000,"open":32515.47,"high":32526.7,"low":31822.46,"close":31919.11,"volume":30.799998,"closeTime":1609817399999},{"openTime":1609817400000,"open":31913.75,"high":32120.59,"low":31604.42,"close":31675.54,"volume":32.873952,"closeTime":1609818299999},{"openTime":1609818300000,"open":31756.51,"high":31781.33,"low":31173.04,"close":31216.49,"volume":31.457311,"closeTime":1609819199999},{"openTime":1609819200000,"open":31226.8,"high":31571.66,"low":30698.28,"close":30698.28,"volume":45.298438,"closeTime":1609820099999},{"openTime":1609820100000,"open":30704.5,"high":31462.44,"low":30436.63,"close":31283.04,"volume":31.804458,"closeTime":1609820999999},{"openTime":1609821000000,"open":31278.73,"high":31540.47,"low":31136.31,"close":31501.41,"volume":30.146087,"closeTime":1609821899999},{"openTime":1609821900000,"open":31414.43,"high":31477.19,"low":30841.39,"close":30902.91,"volume":40.193111,"closeTime":1609822799999},{"openTime":1609822800000,"open":30884.23,"high":31394.8,"low":30869.88,"close":31110.58,"volume":25.330273,"closeTime":1609823699999},{"openTime":1609823700000,"open":31106.02,"high":31182.89,"low":30714.28,"close":30979.57,"volume":23.978107,"closeTime":1609824599999},{"openTime":1609824600000,"open":30969.23,"high":31255.59,"low":30817.72,"close":30863.48,"volume":31.221407,"closeTime":1609825499999},{"openTime":1609825500000,"open":30874.53,"high":30923.48,"low":30020,"close":30415.83,"volume":78.713458,"closeTime":1609826399999},{"openTime":1609826400000,"open":30470.36,"high":30615.55,"low":29882.3,"close":30059.97,"volume":119.137353,"closeTime":1609827299999},{"openTime":1609827300000,"open":30074.67,"high":30552.98,"low":30056.16,"close":30531.63,"volume":25.81297,"closeTime":1609828199999},{"openTime":1609828200000,"open":30545,"high":31087.54,"low":30545,"close":30941.67,"volume":29.997026,"closeTime":1609829099999},{"openTime":1609829100000,"open":30932.93,"high":31273.62,"low":30922.67,"close":31141.52,"volume":22.229138,"closeTime":1609829999999},{"openTime":1609830000000,"open":31170.92,"high":31316.47,"low":31011.26,"close":31119.19,"volume":16.67307,"closeTime":1609830899999},{"openTime":1609830900000,"open":31173.45,"high":31283.3,"low":30923.46,"close":31121.8,"volume":9.050506,"closeTime":1609831799999},{"openTime":1609831800000,"open":31111.2,"high":31111.2,"low":30865.65,"close":31084.52,"volume":16.734628,"closeTime":1609832699999},{"openTime":1609832700000,"open":31081.96,"high":31087.88,"low":30774.21,"close":30830.8,"volume":10.817634,"closeTime":1609833599999},{"openTime":1609833600000,"open":30848.84,"high":31430.58,"low":30848.84,"close":31382.67,"volume":44.563542,"closeTime":1609834499999},{"openTime":1609834500000,"open":31368.3,"high":31524.93,"low":31215.87,"close":31215.87,"volume":27.893305,"closeTime":1609835399999},{"openTime":1609835400000,"open":31222.03,"high":31325.98,"low":31037.69,"close":31054.43,"volume":6.674226,"closeTime":1609836299999},{"openTime":1609836300000,"open":31033.05,"high":31226.66,"low":31033.05,"close":31196.93,"volume":11.650254,"closeTime":1609837199999},{"openTime":1609837200000,"open":31207.33,"high":31403.88,"low":31193.35,"close":31341.73,"volume":14.537178,"closeTime":1609838099999},{"openTime":1609838100000,"open":31328.98,"high":31485.51,"low":31319.26,"close":31453.35,"volume":18.810363,"closeTime":1609838999999},{"openTime":1609839000000,"open":31472.39,"high":31810.17,"low":31456.17,"close":31792.93,"volume":37.436982,"closeTime":1609839899999},{"openTime":1609839900000,"open":31792.93,"high":31820.72,"low":31497.91,"close":31576.22,"volume":34.067609,"closeTime":1609840799999},{"openTime":1609840800000,"open":31598.71,"high":31697.19,"low":31447.54,"close":31519.68,"volume":11.323509,"closeTime":1609841699999},{"openTime":1609841700000,"open":31545.59,"high":31676.24,"low":31544.52,"close":31589.37,"volume":18.044214,"closeTime":1609842599999},{"openTime":1609842600000,"open":31589.05,"high":31589.05,"low":31151.13,"close":31255.67,"volume":22.65289,"closeTime":1609843499999},{"openTime":1609843500000,"open":31265.36,"high":31446.92,"low":31112.4,"close":31350.25,"volume":20.301467,"closeTime":1609844399999},{"openTime":1609844400000,"open":31382.98,"high":31576.59,"low":31347.8,"close":31444.09,"volume":31.105032,"closeTime":1609845299999},{"openTime":1609845300000,"open":31435.26,"high":31479.41,"low":31312.4,"close":31422.53,"volume":15.646045,"closeTime":1609846199999},{"openTime":1609846200000,"open":31382.05,"high":31701.21,"low":31382.05,"close":31658.37,"volume":21.19278,"closeTime":1609847099999},{"openTime":1609847100000,"open":31688.32,"high":31803.44,"low":31589.35,"close":31794.52,"volume":11.285583,"closeTime":1609847999999},{"openTime":1609848000000,"open":31803.44,"high":32000,"low":31699.59,"close":31874.1,"volume":32.128995,"closeTime":1609848899999},{"openTime":1609848900000,"open":31878.95,"high":32078.66,"low":31750,"close":31826.99,"volume":26.338276,"closeTime":1609849799999},{"openTime":1609849800000,"open":31789.91,"high":31895.73,"low":31705.96,"close":31799.85,"volume":19.257797,"closeTime":1609850699999},{"openTime":1609850700000,"open":31816.35,"high":31942.62,"low":31593.66,"close":31627.24,"volume":27.332915,"closeTime":1609851599999},{"openTime":1609851600000,"open":31639.84,"high":31874.29,"low":31639.84,"close":31840.28,"volume":25.042938,"closeTime":1609852499999},{"openTime":1609852500000,"open":31880,"high":31921.43,"low":31705.27,"close":31768.76,"volume":13.79942,"closeTime":1609853399999},{"openTime":1609853400000,"open":31727.45,"high":31829.33,"low":31627.25,"close":31829.33,"volume":16.032581,"closeTime":1609854299999},{"openTime":1609854300000,"open":31832.15,"high":31832.15,"low":31476.49,"close":31511.66,"volume":21.879882,"closeTime":1609855199999},{"openTime":1609855200000,"open":31510.57,"high":31534.46,"low":31157.58,"close":31408.51,"volume":22.992107,"closeTime":1609856099999},{"openTime":1609856100000,"open":31404.82,"high":31583.43,"low":31324.83,"close":31550.69,"volume":13.611063,"closeTime":1609856999999},{"openTime":1609857000000,"open":31550.69,"high":31980,"low":31464.03,"close":31979.99,"volume":31.64652,"closeTime":1609857899999},{"openTime":1609857900000,"open":31957.79,"high":32425,"low":31875.16,"close":32383.47,"volume":56.659343,"closeTime":1609858799999},{"openTime":1609858800000,"open":32396.52,"high":32407.47,"low":32067.45,"close":32099.55,"volume":30.676795,"closeTime":1609859699999},{"openTime":1609859700000,"open":32120.15,"high":32341.11,"low":32108.87,"close":32186.37,"volume":19.623191,"closeTime":1609860599999},{"openTime":1609860600000,"open":32178.54,"high":32182.53,"low":31978.54,"close":32011,"volume":14.260876,"closeTime":1609861499999},{"openTime":1609861500000,"open":31995.87,"high":32172.45,"low":31993.87,"close":32124.03,"volume":10.396245,"closeTime":1609862399999},{"openTime":1609862400000,"open":32172.07,"high":32297,"low":31835.48,"close":32280.84,"volume":29.827684,"closeTime":1609863299999},{"openTime":1609863300000,"open":32300,"high":32722.94,"low":32292.73,"close":32564.88,"volume":39.719193,"closeTime":1609864199999},{"openTime":1609864200000,"open":32530,"high":32667.87,"low":32364.74,"close":32525,"volume":23.491948,"closeTime":1609865099999},{"openTime":1609865100000,"open":32524.99,"high":32566.73,"low":32374.58,"close":32491.19,"volume":19.88597,"closeTime":1609865999999},{"openTime":1609866000000,"open":32539.32,"high":32686.4,"low":32470,"close":32470,"volume":24.709414,"closeTime":1609866899999},{"openTime":1609866900000,"open":32483.21,"high":32550.76,"low":32344.48,"close":32386.14,"volume":16.864351,"closeTime":1609867799999},{"openTime":1609867800000,"open":32375.05,"high":32517.65,"low":32304.18,"close":32497.4,"volume":26.461932,"closeTime":1609868699999},{"openTime":1609868700000,"open":32485.77,"high":32857.14,"low":32485.77,"close":32799.25,"volume":45.173694,"closeTime":1609869599999},{"openTime":1609869600000,"open":32806.84,"high":33261.66,"low":32695.58,"close":33212.16,"volume":52.983519,"closeTime":1609870499999},{"openTime":1609870500000,"open":33203.48,"high":33267.9,"low":32981.51,"close":33150.29,"volume":38.620854,"closeTime":1609871399999},{"openTime":1609871400000,"open":33144.32,"high":33406.46,"low":32978.26,"close":33384.45,"volume":38.810485,"closeTime":1609872299999},{"openTime":1609872300000,"open":33411.8,"high":33503.88,"low":33334.26,"close":33457.51,"volume":62.813898,"closeTime":1609873199999},{"openTime":1609873200000,"open":33460.3,"high":33602.06,"low":33174.53,"close":33595.09,"volume":48.604343,"closeTime":1609874099999},{"openTime":1609874100000,"open":33601.62,"high":34038,"low":33568.02,"close":33921.25,"volume":76.51763,"closeTime":1609874999999},{"openTime":1609875000000,"open":33947.43,"high":34300,"low":33706.35,"close":33829.71,"volume":80.356707,"closeTime":1609875899999},{"openTime":1609875900000,"open":33840.23,"high":34188.67,"low":33787.83,"close":33802.28,"volume":48.542827,"closeTime":1609876799999},{"openTime":1609876800000,"open":33809.1,"high":33846.84,"low":33438.73,"close":33633.45,"volume":74.468294,"closeTime":1609877699999},{"openTime":1609877700000,"open":33633.84,"high":33898.81,"low":33523.38,"close":33877.7,"volume":32.406065,"closeTime":1609878599999},{"openTime":1609878600000,"open":33887.43,"high":34067.82,"low":33733.59,"close":33937.8,"volume":39.069468,"closeTime":1609879499999},{"openTime":1609879500000,"open":33954.04,"high":34132.18,"low":33804.12,"close":34073.03,"volume":40.691583,"closeTime":1609880399999},{"openTime":1609880400000,"open":34075.33,"high":34075.33,"low":33772.94,"close":33890.16,"volume":43.425367,"closeTime":1609881299999},{"openTime":1609881300000,"open":33890.16,"high":34000,"low":33810.81,"close":33925.71,"volume":70.905424,"closeTime":1609882199999},{"openTime":1609882200000,"open":33959.8,"high":34075.55,"low":33892.89,"close":33899.09,"volume":101.429541,"closeTime":1609883099999},{"openTime":1609883100000,"open":33920.25,"high":33920.25,"low":33581.73,"close":33792.13,"volume":44.142568,"closeTime":1609883999999},{"openTime":1609884000000,"open":33796.07,"high":34195.9,"low":33796.07,"close":34131.73,"volume":27.423996,"closeTime":1609884899999},{"openTime":1609884900000,"open":34147.16,"high":34423.54,"low":34110.89,"close":34216.56,"volume":44.394108,"closeTime":1609885799999},{"openTime":1609885800000,"open":34225.2,"high":34497.99,"low":34190.18,"close":34472.98,"volume":46.924488,"closeTime":1609886699999},{"openTime":1609886700000,"open":34445.64,"high":34498,"low":34201.26,"close":34310.53,"volume":37.476303,"closeTime":1609887599999},{"openTime":1609887600000,"open":34307.26,"high":34392.17,"low":34033.43,"close":34163.87,"volume":42.099749,"closeTime":1609888499999},{"openTime":1609888500000,"open":34159.75,"high":34168.8,"low":33700.92,"close":33925.2,"volume":32.986933,"closeTime":1609889399999},{"openTime":1609889400000,"open":33950.98,"high":34090.76,"low":33890.37,"close":33985,"volume":40.265754,"closeTime":1609890299999},{"openTime":1609890300000,"open":33985,"high":34164.19,"low":33809.4,"close":34059.7,"volume":52.880787,"closeTime":1609891199999},{"openTime":1609891200000,"open":34057.84,"high":34200.83,"low":33509.87,"close":33881.17,"volume":96.961649,"closeTime":1609892099999},{"openTime":1609892100000,"open":33892.22,"high":33892.22,"low":33343.24,"close":33681.52,"volume":70.037278,"closeTime":1609892999999},{"openTime":1609893000000,"open":33691.37,"high":33917,"low":33678.08,"close":33890.17,"volume":50.871458,"closeTime":1609893899999},{"openTime":1609893900000,"open":33867.44,"high":34072.02,"low":33760.1,"close":33977.9,"volume":38.896542,"closeTime":1609894799999},{"openTime":1609894800000,"open":33986.22,"high":34048.4,"low":33825.73,"close":33943.62,"volume":29.886646,"closeTime":1609895699999},{"openTime":1609895700000,"open":33954.26,"high":34025,"low":33704,"close":33777.02,"volume":34.69789,"closeTime":1609896599999},{"openTime":1609896600000,"open":33766.69,"high":33785.37,"low":33555.06,"close":33707.84,"volume":15.843978,"closeTime":1609897499999},{"openTime":1609897500000,"open":33715.71,"high":33915.6,"low":33618.31,"close":33887.07,"volume":23.691726,"closeTime":1609898399999},{"openTime":1609898400000,"open":33879.87,"high":34109.77,"low":33870.67,"close":34067.33,"volume":28.425302,"closeTime":1609899299999},{"openTime":1609899300000,"open":34066.63,"high":34183.67,"low":33843.92,"close":33993.98,"volume":24.663137,"closeTime":1609900199999},{"openTime":1609900200000,"open":33966.75,"high":34177.56,"low":33908.78,"close":34031.83,"volume":30.847768,"closeTime":1609901099999},{"openTime":1609901100000,"open":34033.57,"high":34172.98,"low":33890.87,"close":33910.07,"volume":13.774288,"closeTime":1609901999999},{"openTime":1609902000000,"open":33951.26,"high":34120.92,"low":33831.05,"close":33944.99,"volume":15.389847,"closeTime":1609902899999},{"openTime":1609902900000,"open":33941.12,"high":33948.96,"low":33750,"close":33805.31,"volume":19.633347,"closeTime":1609903799999},{"openTime":1609903800000,"open":33805.31,"high":34002.29,"low":33731.1,"close":33821.87,"volume":35.840277,"closeTime":1609904699999},{"openTime":1609904700000,"open":33821.87,"high":34232.86,"low":33810.03,"close":34209.49,"volume":46.462716,"closeTime":1609905599999},{"openTime":1609905600000,"open":34193.54,"high":34690,"low":34186.03,"close":34690,"volume":93.534697,"closeTime":1609906499999},{"openTime":1609906500000,"open":34693.87,"high":35864.77,"low":34568.24,"close":35617.81,"volume":162.864996,"closeTime":1609907399999},{"openTime":1609907400000,"open":35605.19,"high":35821.94,"low":35064.59,"close":35327.83,"volume":87.994782,"closeTime":1609908299999},{"openTime":1609908300000,"open":35268.76,"high":35638.75,"low":35089.73,"close":35400,"volume":32.295444,"closeTime":1609909199999},{"openTime":1609909200000,"open":35442.88,"high":35692.06,"low":35285.97,"close":35345.48,"volume":26.912373,"closeTime":1609910099999},{"openTime":1609910100000,"open":35370.53,"high":35443.21,"low":35145.14,"close":35215.78,"volume":50.235226,"closeTime":1609910999999},{"openTime":1609911000000,"open":35248.38,"high":35361.18,"low":34766.08,"close":34793.13,"volume":75.954659,"closeTime":1609911899999},{"openTime":1609911900000,"open":34794.03,"high":35121.66,"low":34660.7,"close":35108.14,"volume":45.449014,"closeTime":1609912799999},{"openTime":1609912800000,"open":35105.28,"high":35291.15,"low":34962.55,"close":35217.96,"volume":28.484849,"closeTime":1609913699999},{"openTime":1609913700000,"open":35217.97,"high":35350,"low":35091.46,"close":35248.93,"volume":19.081654,"closeTime":1609914599999},{"openTime":1609914600000,"open":35232.39,"high":35248,"low":34904.37,"close":35022.07,"volume":19.325757,"closeTime":1609915499999},{"openTime":1609915500000,"open":35002.99,"high":35325.68,"low":34987.02,"close":35244.92,"volume":35.798456,"closeTime":1609916399999},{"openTime":1609916400000,"open":35237.12,"high":35380.6,"low":35085.29,"close":35130.26,"volume":36.399411,"closeTime":1609917299999},{"openTime":1609917300000,"open":35116.79,"high":35175.61,"low":34944.43,"close":35150.47,"volume":32.627798,"closeTime":1609918199999},{"openTime":1609918200000,"open":35140.58,"high":35154.42,"low":34846.86,"close":34944.02,"volume":40.1666,"closeTime":1609919099999},{"openTime":1609919100000,"open":34944.45,"high":34944.45,"low":34478.28,"close":34782.71,"volume":37.528739,"closeTime":1609919999999},{"openTime":1609920000000,"open":34776.69,"high":35052.53,"low":34741.97,"close":34741.97,"volume":62.354132,"closeTime":1609920899999},{"openTime":1609920900000,"open":34729.86,"high":34760.11,"low":34233.75,"close":34233.75,"volume":37.70568,"closeTime":1609921799999},{"openTime":1609921800000,"open":34278.7,"high":34574.31,"low":34081.63,"close":34531.65,"volume":45.661433,"closeTime":1609922699999},{"openTime":1609922700000,"open":34544.87,"high":34679.94,"low":34458,"close":34640.71,"volume":47.507284,"closeTime":1609923599999},{"openTime":1609923600000,"open":34645.82,"high":34645.82,"low":33831.75,"close":34090.87,"volume":43.328674,"closeTime":1609924499999},{"openTime":1609924500000,"open":34074.5,"high":34150.27,"low":33555,"close":34031.63,"volume":83.163981,"closeTime":1609925399999},{"openTime":1609925400000,"open":34037.84,"high":34170.18,"low":33890.33,"close":34127.78,"volume":30.060533,"closeTime":1609926299999},{"openTime":1609926300000,"open":34127.78,"high":34214.6,"low":33959.69,"close":33978.42,"volume":18.290568,"closeTime":1609927199999},{"openTime":1609927200000,"open":33982.51,"high":34438.83,"low":33920.79,"close":34390.6,"volume":42.380725,"closeTime":1609928099999},{"openTime":1609928100000,"open":34386.47,"high":34459.29,"low":34264.72,"close":34294.35,"volume":24.636213,"closeTime":1609928999999},{"openTime":1609929000000,"open":34286.92,"high":34531.86,"low":34273.81,"close":34427.05,"volume":22.724809,"closeTime":1609929899999},{"openTime":1609929900000,"open":34511.3,"high":34635.72,"low":34505.79,"close":34513.76,"volume":31.812249,"closeTime":1609930799999},{"openTime":1609930800000,"open":34513.76,"high":35080.4,"low":34436.98,"close":35044.08,"volume":48.412844,"closeTime":1609931699999},{"openTime":1609931700000,"open":35071.57,"high":35336.29,"low":34769.38,"close":34769.38,"volume":76.390018,"closeTime":1609932599999},{"openTime":1609932600000,"open":34820.89,"high":34983.43,"low":34791.64,"close":34884.22,"volume":38.249126,"closeTime":1609933499999},{"openTime":1609933500000,"open":34861.74,"high":35082.39,"low":34657.75,"close":35030.09,"volume":47.102863,"closeTime":1609934399999},{"openTime":1609934400000,"open":35030.08,"high":35173.73,"low":34789.62,"close":35079.64,"volume":29.860874,"closeTime":1609935299999},{"openTime":1609935300000,"open":35091.96,"high":35100.22,"low":34841.16,"close":34984.57,"volume":49.546255,"closeTime":1609936199999},{"openTime":1609936200000,"open":34989.49,"high":34989.49,"low":34600,"close":34645.94,"volume":144.133646,"closeTime":1609937099999},{"openTime":1609937100000,"open":34666.54,"high":35033.04,"low":34495,"close":35002.05,"volume":126.841923,"closeTime":1609937999999},{"openTime":1609938000000,"open":35017.63,"high":35149.99,"low":34590,"close":34629.24,"volume":59.771714,"closeTime":1609938899999},{"openTime":1609938900000,"open":34617.69,"high":34792.19,"low":34510.41,"close":34670.63,"volume":41.159369,"closeTime":1609939799999},{"openTime":1609939800000,"open":34651.21,"high":34715.51,"low":34393.91,"close":34549.38,"volume":36.118599,"closeTime":1609940699999},{"openTime":1609940700000,"open":34542.88,"high":34676.31,"low":34413.93,"close":34620.36,"volume":25.898912,"closeTime":1609941599999},{"openTime":1609941600000,"open":34649.4,"high":34649.4,"low":34161.08,"close":34196.4,"volume":33.880658,"closeTime":1609942499999},{"openTime":1609942500000,"open":34220.16,"high":34477.91,"low":34183.2,"close":34477.91,"volume":39.486309,"closeTime":1609943399999},{"openTime":1609943400000,"open":34477.91,"high":34693.87,"low":34311.28,"close":34648.03,"volume":31.722273,"closeTime":1609944299999},{"openTime":1609944300000,"open":34648.03,"high":34651.72,"low":34227.84,"close":34304.47,"volume":68.298053,"closeTime":1609945199999},{"openTime":1609945200000,"open":34286.44,"high":34648.75,"low":34235.02,"close":34625.35,"volume":22.168984,"closeTime":1609946099999},{"openTime":1609946100000,"open":34648.74,"high":34852.26,"low":34618.99,"close":34685.91,"volume":45.790332,"closeTime":1609946999999},{"openTime":1609947000000,"open":34718.88,"high":34861.04,"low":34674.81,"close":34805.47,"volume":17.46199,"closeTime":1609947899999},{"openTime":1609947900000,"open":34722.19,"high":34757.04,"low":34505.52,"close":34640.98,"volume":8.466111,"closeTime":1609948799999},{"openTime":1609948800000,"open":34659.19,"high":35149.99,"low":34659.19,"close":35011.98,"volume":35.052014,"closeTime":1609949699999},{"openTime":1609949700000,"open":34986.74,"high":35063.06,"low":34800.87,"close":34827.44,"volume":17.366075,"closeTime":1609950599999},{"openTime":1609950600000,"open":34826.38,"high":35071.67,"low":34704.36,"close":34811.37,"volume":29.39069,"closeTime":1609951499999},{"openTime":1609951500000,"open":34809.81,"high":34870.3,"low":34450.82,"close":34686.51,"volume":19.969168,"closeTime":1609952399999},{"openTime":1609952400000,"open":34693.87,"high":34910.01,"low":34626.59,"close":34868.12,"volume":20.310025,"closeTime":1609953299999},{"openTime":1609953300000,"open":34859.67,"high":35050,"low":34732.86,"close":35009.5,"volume":37.540757,"closeTime":1609954199999},{"openTime":1609954200000,"open":35009.5,"high":35150.55,"low":34956.05,"close":35143.66,"volume":22.975273,"closeTime":1609955099999},{"openTime":1609955100000,"open":35139.74,"high":35139.74,"low":34945.84,"close":35009.72,"volume":33.639678,"closeTime":1609955999999},{"openTime":1609956000000,"open":35007.8,"high":35307.28,"low":35007.8,"close":35261.86,"volume":30.699713,"closeTime":1609956899999},{"openTime":1609956900000,"open":35276.47,"high":35276.47,"low":35027.55,"close":35081.45,"volume":31.584288,"closeTime":1609957799999},{"openTime":1609957800000,"open":35087.92,"high":35306.11,"low":35050.38,"close":35290.07,"volume":31.839512,"closeTime":1609958699999},{"openTime":1609958700000,"open":35290.08,"high":35344.18,"low":35197.27,"close":35323.11,"volume":21.865088,"closeTime":1609959599999},{"openTime":1609959600000,"open":35339.77,"high":35710.95,"low":35240.12,"close":35664.43,"volume":61.806041,"closeTime":1609960499999},{"openTime":1609960500000,"open":35695.29,"high":35801.45,"low":35563.98,"close":35753.83,"volume":38.980627,"closeTime":1609961399999},{"openTime":1609961400000,"open":35746.71,"high":35828.65,"low":35439.11,"close":35735.64,"volume":31.78113,"closeTime":1609962299999},{"openTime":1609962300000,"open":35694.07,"high":35713.2,"low":34743.21,"close":34940.33,"volume":32.823043,"closeTime":1609963199999},{"openTime":1609963200000,"open":34934.11,"high":35234.82,"low":34347.37,"close":34387.24,"volume":68.100774,"closeTime":1609964099999},{"openTime":1609964100000,"open":34415.04,"high":35491.9,"low":34333.37,"close":35284.28,"volume":44.492224,"closeTime":1609964999999},{"openTime":1609965000000,"open":35313.34,"high":35560.62,"low":35179.59,"close":35491.96,"volume":24.747843,"closeTime":1609965899999},{"openTime":1609965900000,"open":35489.26,"high":36358.6,"low":35461.96,"close":36124.42,"volume":109.782746,"closeTime":1609966799999},{"openTime":1609966800000,"open":36148.56,"high":36569.83,"low":35815.65,"close":36388.49,"volume":96.120169,"closeTime":1609967699999},{"openTime":1609967700000,"open":36392.81,"high":36502.62,"low":35903.63,"close":36105.94,"volume":66.157374,"closeTime":1609968599999},{"openTime":1609968600000,"open":36082.29,"high":36369.87,"low":35980.46,"close":36034.85,"volume":33.854161,"closeTime":1609969499999},{"openTime":1609969500000,"open":36034.85,"high":36124.59,"low":35750,"close":35969.47,"volume":47.217519,"closeTime":1609970399999},{"openTime":1609970400000,"open":35950.78,"high":36205.99,"low":35670.68,"close":36180,"volume":24.956048,"closeTime":1609971299999},{"openTime":1609971300000,"open":36180.7,"high":36369.87,"low":36122.55,"close":36369.87,"volume":11.122072,"closeTime":1609972199999},{"openTime":1609972200000,"open":36369.87,"high":36457.7,"low":36134.18,"close":36319.2,"volume":16.975941,"closeTime":1609973099999},{"openTime":1609973100000,"open":36319.2,"high":36362.61,"low":36055.18,"close":36098.7,"volume":16.383726,"closeTime":1609973999999},{"openTime":1609974000000,"open":36070.06,"high":36500,"low":36044.89,"close":36361.71,"volume":32.094291,"closeTime":1609974899999},{"openTime":1609974900000,"open":36354,"high":36516.62,"low":36219.77,"close":36336.64,"volume":54.169165,"closeTime":1609975799999},{"openTime":1609975800000,"open":36336.45,"high":36818,"low":36314.17,"close":36817.99,"volume":86.134993,"closeTime":1609976699999},{"openTime":1609976700000,"open":36809.55,"high":37000,"low":36655.12,"close":36834.77,"volume":57.395653,"closeTime":1609977599999},{"openTime":1609977600000,"open":36859.03,"high":37123,"low":36596.5,"close":36705.77,"volume":98.69076,"closeTime":1609978499999},{"openTime":1609978500000,"open":36700.05,"high":37123,"low":36520,"close":37075.62,"volume":69.355947,"closeTime":1609979399999},{"openTime":1609979400000,"open":37111.74,"high":37388,"low":37111.74,"close":37290.11,"volume":59.216987,"closeTime":1609980299999},{"openTime":1609980300000,"open":37281.88,"high":37293.21,"low":36954.12,"close":37236.51,"volume":69.005422,"closeTime":1609981199999},{"openTime":1609981200000,"open":37245.75,"high":37321.55,"low":36928.15,"close":36978.78,"volume":155.420172,"closeTime":1609982099999},{"openTime":1609982100000,"open":36923.27,"high":37188.37,"low":36860.25,"close":36993.09,"volume":51.779108,"closeTime":1609982999999},{"openTime":1609983000000,"open":37013.23,"high":37100.08,"low":36770.89,"close":36968.94,"volume":28.131765,"closeTime":1609983899999},{"openTime":1609983900000,"open":36972.94,"high":37008.41,"low":36764.15,"close":36959.2,"volume":16.951275,"closeTime":1609984799999},{"openTime":1609984800000,"open":36976.21,"high":37161.73,"low":36861.29,"close":36900.02,"volume":23.922565,"closeTime":1609985699999},{"openTime":1609985700000,"open":36923.38,"high":36932.23,"low":36555.97,"close":36763.05,"volume":40.814205,"closeTime":1609986599999},{"openTime":1609986600000,"open":36767.81,"high":36960.07,"low":36671.62,"close":36952.65,"volume":24.209008,"closeTime":1609987499999},{"openTime":1609987500000,"open":36919.17,"high":37106.75,"low":36792.77,"close":37057.73,"volume":18.251244,"closeTime":1609988399999},{"openTime":1609988400000,"open":37083.03,"high":37253.2,"low":37036.58,"close":37200.2,"volume":14.402787,"closeTime":1609989299999},{"openTime":1609989300000,"open":37203.26,"high":37741.09,"low":37128.75,"close":37706.41,"volume":49.198445,"closeTime":1609990199999},{"openTime":1609990200000,"open":37713.61,"high":37806.35,"low":37564.65,"close":37801.13,"volume":14.780414,"closeTime":1609991099999},{"openTime":1609991100000,"open":37783.9,"high":37783.9,"low":37384.54,"close":37574.01,"volume":30.163455,"closeTime":1609991999999},{"openTime":1609992000000,"open":37553.76,"high":37667.83,"low":37231.58,"close":37423.82,"volume":27.868165,"closeTime":1609992899999},{"openTime":1609992900000,"open":37425.54,"high":37451.55,"low":37180.53,"close":37367.86,"volume":21.139968,"closeTime":1609993799999},{"openTime":1609993800000,"open":37353.25,"high":37623.9,"low":37267.14,"close":37608.15,"volume":18.361384,"closeTime":1609994699999},{"openTime":1609994700000,"open":37622.3,"high":37673.14,"low":37526.65,"close":37574.94,"volume":17.546265,"closeTime":1609995599999},{"openTime":1609995600000,"open":37600,"high":37656,"low":37255.44,"close":37479.63,"volume":29.103909,"closeTime":1609996499999},{"openTime":1609996500000,"open":37479.63,"high":37692.52,"low":37386.25,"close":37633.4,"volume":12.774845,"closeTime":1609997399999},{"openTime":1609997400000,"open":37636.21,"high":37817.35,"low":37457.11,"close":37484.12,"volume":30.086721,"closeTime":1609998299999},{"openTime":1609998300000,"open":37468.94,"high":37692.53,"low":37410.51,"close":37493.18,"volume":32.274082,"closeTime":1609999199999},{"openTime":1609999200000,"open":37494.64,"high":37581.2,"low":37318.36,"close":37376.66,"volume":28.426319,"closeTime":1610000099999},{"openTime":1610000100000,"open":37381.74,"high":37481.05,"low":36853.6,"close":36999.03,"volume":40.222606,"closeTime":1610000999999},{"openTime":1610001000000,"open":36962.05,"high":37288.85,"low":36962.05,"close":37166.71,"volume":23.38307,"closeTime":1610001899999},{"openTime":1610001900000,"open":37173.1,"high":37313.18,"low":37151.05,"close":37230.73,"volume":42.356776,"closeTime":1610002799999},{"openTime":1610002800000,"open":37231.68,"high":37373.07,"low":37048.26,"close":37364.91,"volume":33.49068,"closeTime":1610003699999},{"openTime":1610003700000,"open":37360.7,"high":37391.28,"low":37105.05,"close":37202.3,"volume":41.137409,"closeTime":1610004599999},{"openTime":1610004600000,"open":37202.3,"high":37205.13,"low":36972.22,"close":37137.42,"volume":25.524409,"closeTime":1610005499999},{"openTime":1610005500000,"open":37130.06,"high":37133.96,"low":36768.72,"close":36909.57,"volume":43.206924,"closeTime":1610006399999},{"openTime":1610006400000,"open":36944.96,"high":37095.7,"low":36895.27,"close":36906.8,"volume":38.42034,"closeTime":1610007299999},{"openTime":1610007300000,"open":36892.52,"high":36940.6,"low":36347.55,"close":36924.11,"volume":71.107642,"closeTime":1610008199999},{"openTime":1610008200000,"open":36909.29,"high":37264.13,"low":36855.51,"close":37255.47,"volume":45.748263,"closeTime":1610009099999},{"openTime":1610009100000,"open":37257.93,"high":37386.32,"low":37162.86,"close":37257.94,"volume":21.764785,"closeTime":1610009999999},{"openTime":1610010000000,"open":37262.19,"high":37308.98,"low":37020.61,"close":37064.17,"volume":29.543952,"closeTime":1610010899999},{"openTime":1610010900000,"open":37122.4,"high":37200,"low":36958.45,"close":37112.94,"volume":17.177484,"closeTime":1610011799999},{"openTime":1610011800000,"open":37116.49,"high":37297.84,"low":36946.9,"close":37293.25,"volume":16.460693,"closeTime":1610012699999},{"openTime":1610012700000,"open":37305.85,"high":37537.77,"low":37292.81,"close":37535.66,"volume":31.225697,"closeTime":1610013599999},{"openTime":1610013600000,"open":37537.74,"high":37537.74,"low":37207.32,"close":37283.18,"volume":31.47352,"closeTime":1610014499999},{"openTime":1610014500000,"open":37295.7,"high":37376.07,"low":37154.23,"close":37154.23,"volume":8.829703,"closeTime":1610015399999},{"openTime":1610015400000,"open":37170.54,"high":37325.85,"low":37058.62,"close":37074.38,"volume":19.511907,"closeTime":1610016299999},{"openTime":1610016300000,"open":37062.54,"high":37171.06,"low":36959.06,"close":37075.25,"volume":20.461036,"closeTime":1610017199999},{"openTime":1610017200000,"open":37090.36,"high":37308.03,"low":37088.7,"close":37281.98,"volume":28.015462,"closeTime":1610018099999},{"openTime":1610018100000,"open":37313.18,"high":37357.18,"low":37182.55,"close":37229.23,"volume":32.400539,"closeTime":1610018999999},{"openTime":1610019000000,"open":37229.53,"high":37603.72,"low":37202.58,"close":37460.89,"volume":22.515892,"closeTime":1610019899999},{"openTime":1610019900000,"open":37460.89,"high":37977,"low":37460.89,"close":37875.83,"volume":58.32572,"closeTime":1610020799999},{"openTime":1610020800000,"open":37920.24,"high":38300,"low":37778.07,"close":37928.73,"volume":104.562716,"closeTime":1610021699999},{"openTime":1610021700000,"open":37932.02,"high":38073.08,"low":37576.86,"close":38008.9,"volume":53.285344,"closeTime":1610022599999},{"openTime":1610022600000,"open":38008.89,"high":38100.09,"low":37833.58,"close":38008.18,"volume":16.414301,"closeTime":1610023499999},{"openTime":1610023500000,"open":37970.9,"high":38148.07,"low":37820.22,"close":38008.65,"volume":31.977306,"closeTime":1610024399999},{"openTime":1610024400000,"open":37980,"high":38408.4,"low":37950,"close":38356.09,"volume":46.388101,"closeTime":1610025299999},{"openTime":1610025300000,"open":38345.72,"high":38500,"low":38237.25,"close":38421.58,"volume":25.70104,"closeTime":1610026199999},{"openTime":1610026200000,"open":38421.58,"high":38421.58,"low":38172.59,"close":38272.05,"volume":23.882822,"closeTime":1610027099999},{"openTime":1610027100000,"open":38273.42,"high":38324.37,"low":38100,"close":38241.08,"volume":41.523681,"closeTime":1610027999999},{"openTime":1610028000000,"open":38236.49,"high":38599,"low":38167.18,"close":38574.28,"volume":28.82477,"closeTime":1610028899999},{"openTime":1610028900000,"open":38599,"high":38677,"low":38327.39,"close":38556.98,"volume":54.639878,"closeTime":1610029799999},{"openTime":1610029800000,"open":38562.08,"high":38650.86,"low":38428.41,"close":38462.66,"volume":26.192338,"closeTime":1610030699999},{"openTime":1610030700000,"open":38462.24,"high":38529.98,"low":38211.6,"close":38516.25,"volume":27.5912,"closeTime":1610031599999},{"openTime":1610031600000,"open":38522.1,"high":38564.99,"low":38080.67,"close":38229.35,"volume":46.09194,"closeTime":1610032499999},{"openTime":1610032500000,"open":38265.92,"high":38399.43,"low":38167.68,"close":38366.7,"volume":31.961464,"closeTime":1610033399999},{"openTime":1610033400000,"open":38374.35,"high":38699,"low":38338.24,"close":38699,"volume":38.651346,"closeTime":1610034299999},{"openTime":1610034300000,"open":38699,"high":39048.79,"low":38596.57,"close":39048.79,"volume":96.171466,"closeTime":1610035199999},{"openTime":1610035200000,"open":39050,"high":39642.71,"low":39008.81,"close":39100,"volume":135.539364,"closeTime":1610036099999},{"openTime":1610036100000,"open":39162.75,"high":39436.94,"low":39097.08,"close":39190.65,"volume":65.848295,"closeTime":1610036999999},{"openTime":1610037000000,"open":39188.21,"high":39449.67,"low":39091.87,"close":39266.23,"volume":52.82272,"closeTime":1610037899999},{"openTime":1610037900000,"open":39266.23,"high":39375.2,"low":39000,"close":39187.78,"volume":37.281517,"closeTime":1610038799999},{"openTime":1610038800000,"open":39170.12,"high":39426.68,"low":39160.07,"close":39426.68,"volume":25.921684,"closeTime":1610039699999},{"openTime":1610039700000,"open":39432,"high":39750,"low":39390.83,"close":39719.43,"volume":49.406173,"closeTime":1610040599999},{"openTime":1610040600000,"open":39722.23,"high":39788,"low":39411.9,"close":39679.13,"volume":39.892394,"closeTime":1610041499999},{"openTime":1610041500000,"open":39679.13,"high":39800,"low":39511.86,"close":39760.28,"volume":40.155916,"closeTime":1610042399999},{"openTime":1610042400000,"open":39766.28,"high":40250,"low":39636.59,"close":40236.16,"volume":142.901497,"closeTime":1610043299999},{"openTime":1610043300000,"open":40190.99,"high":40390.98,"low":36200,"close":39184.38,"volume":180.063061,"closeTime":1610044199999},{"openTime":1610044200000,"open":39118.1,"high":39500,"low":36005,"close":37893.91,"volume":141.233291,"closeTime":1610045099999},{"openTime":1610045100000,"open":37832.06,"high":38902.44,"low":36517.93,"close":38902.44,"volume":94.577855,"closeTime":1610045999999},{"openTime":1610046000000,"open":38887.47,"high":39011.89,"low":37445.4,"close":38199.87,"volume":69.393033,"closeTime":1610046899999},{"openTime":1610046900000,"open":38248,"high":38784.81,"low":38040.11,"close":38695.98,"volume":118.982859,"closeTime":1610047799999},{"openTime":1610047800000,"open":38738.98,"high":39220.54,"low":38398.93,"close":39165.81,"volume":58.192744,"closeTime":1610048699999},{"openTime":1610048700000,"open":39183.97,"high":39250,"low":38856.61,"close":39068.51,"volume":58.009735,"closeTime":1610049599999},{"openTime":1610049600000,"open":39097.05,"high":39206.13,"low":38576.65,"close":38897.88,"volume":48.902058,"closeTime":1610050499999},{"openTime":1610050500000,"open":38922.22,"high":38993.53,"low":38387.84,"close":38407.06,"volume":46.639659,"closeTime":1610051399999},{"openTime":1610051400000,"open":38405.94,"high":39100,"low":38398.93,"close":38993.25,"volume":29.621298,"closeTime":1610052299999},{"openTime":1610052300000,"open":39036.93,"high":39189.22,"low":38949.93,"close":39178.43,"volume":33.215434,"closeTime":1610053199999},{"openTime":1610053200000,"open":39163.73,"high":39600,"low":38718.3,"close":39411.85,"volume":60.493845,"closeTime":1610054099999},{"openTime":1610054100000,"open":39411.85,"high":39552.09,"low":39202.06,"close":39500,"volume":21.122405,"closeTime":1610054999999},{"openTime":1610055000000,"open":39500,"high":39899,"low":39500,"close":39813.22,"volume":73.408976,"closeTime":1610055899999},{"openTime":1610055900000,"open":39813,"high":39924.05,"low":39288.29,"close":39750,"volume":53.604625,"closeTime":1610056799999},{"openTime":1610056800000,"open":39741.67,"high":39744.8,"low":39197.06,"close":39651.48,"volume":34.965617,"closeTime":1610057699999},{"openTime":1610057700000,"open":39651.48,"high":39755.2,"low":39416.8,"close":39749.05,"volume":27.371243,"closeTime":1610058599999},{"openTime":1610058600000,"open":39749.05,"high":39990,"low":39617.98,"close":39750.1,"volume":23.668674,"closeTime":1610059499999},{"openTime":1610059500000,"open":39734.95,"high":39934.66,"low":39500,"close":39694.9,"volume":27.425658,"closeTime":1610060399999},{"openTime":1610060400000,"open":39707.53,"high":39710.89,"low":38732.1,"close":38978.36,"volume":30.699146,"closeTime":1610061299999},{"openTime":1610061300000,"open":38962.05,"high":39335,"low":38620.14,"close":38919.24,"volume":37.177177,"closeTime":1610062199999},{"openTime":1610062200000,"open":38938.15,"high":39294.11,"low":38929.55,"close":38959.78,"volume":39.031201,"closeTime":1610063099999},{"openTime":1610063100000,"open":38942.47,"high":39564.72,"low":38919.24,"close":39494.85,"volume":14.777943,"closeTime":1610063999999},{"openTime":1610064000000,"open":39504.38,"high":39747.96,"low":39294.11,"close":39653.25,"volume":24.960693,"closeTime":1610064899999},{"openTime":1610064900000,"open":39662.39,"high":39672.88,"low":39406.17,"close":39495.75,"volume":13.263417,"closeTime":1610065799999},{"openTime":1610065800000,"open":39501.23,"high":39537.38,"low":39223.57,"close":39232.96,"volume":30.837961,"closeTime":1610066699999},{"openTime":1610066700000,"open":39223.28,"high":39335.77,"low":38848.8,"close":38848.8,"volume":25.024597,"closeTime":1610067599999},{"openTime":1610067600000,"open":38841.7,"high":39020.22,"low":38458.01,"close":38800.79,"volume":36.937391,"closeTime":1610068499999},{"openTime":1610068500000,"open":38821.37,"high":39043.38,"low":38458.77,"close":38539.65,"volume":29.251263,"closeTime":1610069399999},{"openTime":1610069400000,"open":38541.62,"high":38710.82,"low":37843.32,"close":38246.2,"volume":76.955963,"closeTime":1610070299999},{"openTime":1610070300000,"open":38198.18,"high":38742.41,"low":38132.79,"close":38679.26,"volume":34.473492,"closeTime":1610071199999},{"openTime":1610071200000,"open":38695.65,"high":38708.26,"low":38163.26,"close":38183.58,"volume":24.459868,"closeTime":1610072099999},{"openTime":1610072100000,"open":38200.32,"high":38277.85,"low":37167,"close":37777.77,"volume":82.647774,"closeTime":1610072999999},{"openTime":1610073000000,"open":37858.71,"high":37858.71,"low":36568.54,"close":36750.07,"volume":79.804695,"closeTime":1610073899999},{"openTime":1610073900000,"open":36622.94,"high":37719.52,"low":36286.12,"close":37199.65,"volume":76.682554,"closeTime":1610074799999},{"openTime":1610074800000,"open":37180.13,"high":38172.86,"low":37089.99,"close":38043.05,"volume":24.678944,"closeTime":1610075699999},{"openTime":1610075700000,"open":38035.14,"high":38437.49,"low":37851.19,"close":38300,"volume":46.619144,"closeTime":1610076599999},{"openTime":1610076600000,"open":38310.12,"high":38396.93,"low":38018.2,"close":38183.93,"volume":13.762137,"closeTime":1610077499999},{"openTime":1610077500000,"open":38131.72,"high":38508.64,"low":37991.61,"close":38384.05,"volume":24.742807,"closeTime":1610078399999},{"openTime":1610078400000,"open":38384.05,"high":38747.17,"low":38213.51,"close":38589.04,"volume":18.755426,"closeTime":1610079299999},{"openTime":1610079300000,"open":38589.04,"high":38801.26,"low":38389.22,"close":38776.83,"volume":26.255167,"closeTime":1610080199999},{"openTime":1610080200000,"open":38745.91,"high":38874.6,"low":38509.79,"close":38806.71,"volume":52.935951,"closeTime":1610081099999},{"openTime":1610081100000,"open":38774.06,"high":38972,"low":38679.38,"close":38722.79,"volume":42.538926,"closeTime":1610081999999},{"openTime":1610082000000,"open":38705.03,"high":38737.65,"low":38396.22,"close":38481.3,"volume":36.489588,"closeTime":1610082899999},{"openTime":1610082900000,"open":38464.42,"high":38648.69,"low":38219.63,"close":38414.71,"volume":28.092345,"closeTime":1610083799999},{"openTime":1610083800000,"open":38374.96,"high":38646.43,"low":38268.03,"close":38431.22,"volume":13.007931,"closeTime":1610084699999},{"openTime":1610084700000,"open":38431.58,"high":38431.58,"low":37921.26,"close":38031.47,"volume":13.937352,"closeTime":1610085599999},{"openTime":1610085600000,"open":38003.07,"high":38285.03,"low":37565.95,"close":38234.92,"volume":44.515388,"closeTime":1610086499999},{"openTime":1610086500000,"open":38241.29,"high":38588.85,"low":38215.07,"close":38588.82,"volume":16.734382,"closeTime":1610087399999},{"openTime":1610087400000,"open":38588.9,"high":38677.23,"low":38361.2,"close":38411.26,"volume":16.570773,"closeTime":1610088299999},{"openTime":1610088300000,"open":38386.86,"high":38697.48,"low":38372.58,"close":38528.37,"volume":63.064488,"closeTime":1610089199999},{"openTime":1610089200000,"open":38556.35,"high":38581.28,"low":38336.31,"close":38377.82,"volume":18.398383,"closeTime":1610090099999},{"openTime":1610090100000,"open":38377.82,"high":38949.22,"low":38377.82,"close":38927.32,"volume":13.408868,"closeTime":1610090999999},{"openTime":1610091000000,"open":38927.32,"high":39020,"low":38816.89,"close":38884.72,"volume":28.599734,"closeTime":1610091899999},{"openTime":1610091900000,"open":38893.58,"high":39152.06,"low":38771.66,"close":38959.77,"volume":16.863603,"closeTime":1610092799999},{"openTime":1610092800000,"open":38965.98,"high":39016.65,"low":38567.86,"close":38698.08,"volume":20.789698,"closeTime":1610093699999},{"openTime":1610093700000,"open":38714.46,"high":38972.51,"low":38595.05,"close":38809.21,"volume":14.549772,"closeTime":1610094599999},{"openTime":1610094600000,"open":38815.99,"high":38815.99,"low":38461.13,"close":38521.48,"volume":7.322549,"closeTime":1610095499999},{"openTime":1610095500000,"open":38519.27,"high":38705.88,"low":38445.83,"close":38621.62,"volume":4.875599,"closeTime":1610096399999},{"openTime":1610096400000,"open":38688.92,"high":38806.12,"low":38256.81,"close":38323.93,"volume":15.785504,"closeTime":1610097299999},{"openTime":1610097300000,"open":38277.26,"high":38847.99,"low":38277.26,"close":38805.44,"volume":11.224402,"closeTime":1610098199999},{"openTime":1610098200000,"open":38780.61,"high":39005.48,"low":38674.37,"close":38861.18,"volume":16.162273,"closeTime":1610099099999},{"openTime":1610099100000,"open":38862.7,"high":39393.87,"low":38823.52,"close":39393.87,"volume":58.819727,"closeTime":1610099999999},{"openTime":1610100000000,"open":39393.87,"high":39750,"low":39268.5,"close":39623.27,"volume":48.274009,"closeTime":1610100899999},{"openTime":1610100900000,"open":39641.45,"high":39978.31,"low":39548.5,"close":39954.4,"volume":59.953053,"closeTime":1610101799999},{"openTime":1610101800000,"open":39954.41,"high":41000,"low":39689.66,"close":40635.65,"volume":141.611115,"closeTime":1610102699999},{"openTime":1610102700000,"open":40658.16,"high":41479.59,"low":40452.4,"close":40793.75,"volume":80.622307,"closeTime":1610103599999},{"openTime":1610103600000,"open":40727.42,"high":41584.23,"low":40454.76,"close":41390.56,"volume":65.972013,"closeTime":1610104499999},{"openTime":1610104500000,"open":41343.25,"high":41560,"low":40966.06,"close":41206.03,"volume":29.696671,"closeTime":1610105399999},{"openTime":1610105400000,"open":41200,"high":41268.82,"low":40611.43,"close":41183.52,"volume":28.92313,"closeTime":1610106299999},{"openTime":1610106300000,"open":41183.52,"high":41388.71,"low":40836.02,"close":41328.48,"volume":48.226838,"closeTime":1610107199999},{"openTime":1610107200000,"open":41371.07,"high":41736.18,"low":40973.75,"close":41700.97,"volume":30.160284,"closeTime":1610108099999},{"openTime":1610108100000,"open":41620.32,"high":41819.88,"low":41260.73,"close":41599.01,"volume":24.431216,"closeTime":1610108999999},{"openTime":1610109000000,"open":41625.01,"high":41661.94,"low":41388.12,"close":41566.02,"volume":55.291982,"closeTime":1610109899999},{"openTime":1610109900000,"open":41559.21,"high":41566.49,"low":40950,"close":41330.39,"volume":36.219708,"closeTime":1610110799999},{"openTime":1610110800000,"open":41353.88,"high":41355.64,"low":37500,"close":40990.25,"volume":109.451841,"closeTime":1610111699999},{"openTime":1610111700000,"open":41034.81,"high":41430.7,"low":40903.44,"close":41392.03,"volume":50.599354,"closeTime":1610112599999},{"openTime":1610112600000,"open":41369.62,"high":41577.1,"low":41150.19,"close":41441.47,"volume":61.759625,"closeTime":1610113499999},{"openTime":1610113500000,"open":41457.69,"high":41672.63,"low":41185.37,"close":41298.8,"volume":52.61517,"closeTime":1610114399999},{"openTime":1610114400000,"open":41343.37,"high":41586.43,"low":41133.61,"close":41355.64,"volume":40.979036,"closeTime":1610115299999},{"openTime":1610115300000,"open":41362.24,"high":41411.76,"low":41000,"close":41226.64,"volume":33.466404,"closeTime":1610116199999},{"openTime":1610116200000,"open":41226.64,"high":41503.47,"low":41122.71,"close":41327.76,"volume":21.720768,"closeTime":1610117099999},{"openTime":1610117100000,"open":41353.61,"high":41500,"low":41169.51,"close":41487.61,"volume":76.566555,"closeTime":1610117999999},{"openTime":1610118000000,"open":41487.6,"high":42037.99,"low":40990.01,"close":41142.06,"volume":175.594682,"closeTime":1610118899999},{"openTime":1610118900000,"open":41122.91,"high":41358.03,"low":40103.73,"close":40470.58,"volume":123.461932,"closeTime":1610119799999},{"openTime":1610119800000,"open":40486.02,"high":40862.37,"low":39500,"close":40686.61,"volume":86.984473,"closeTime":1610120699999},{"openTime":1610120700000,"open":40669.01,"high":41012.95,"low":40580.73,"close":40875.6,"volume":26.915327,"closeTime":1610121599999},{"openTime":1610121600000,"open":40891.08,"high":41113.84,"low":40658.16,"close":40732.33,"volume":36.645839,"closeTime":1610122499999},{"openTime":1610122500000,"open":40723.72,"high":41200,"low":40401.08,"close":41200,"volume":34.139724,"closeTime":1610123399999},{"openTime":1610123400000,"open":41200,"high":41584.19,"low":41024.18,"close":41460.38,"volume":61.445448,"closeTime":1610124299999},{"openTime":1610124300000,"open":41465.51,"high":41618.3,"low":41285.99,"close":41338.36,"volume":26.237122,"closeTime":1610125199999},{"openTime":1610125200000,"open":41338.36,"high":41500,"low":40837.62,"close":41456.8,"volume":46.135244,"closeTime":1610126099999},{"openTime":1610126100000,"open":41475.46,"high":41588,"low":41215.51,"close":41287.36,"volume":30.7735,"closeTime":1610126999999},{"openTime":1610127000000,"open":41287.36,"high":41419.36,"low":40951.89,"close":41141.31,"volume":23.019841,"closeTime":1610127899999},{"openTime":1610127900000,"open":41157.02,"high":41232.48,"low":40901.58,"close":41047.65,"volume":23.898118,"closeTime":1610128799999},{"openTime":1610128800000,"open":41055.41,"high":41169.96,"low":40624.58,"close":40702.18,"volume":32.907816,"closeTime":1610129699999},{"openTime":1610129700000,"open":40724.34,"high":40823.52,"low":40071.43,"close":40228.03,"volume":60.679716,"closeTime":1610130599999},{"openTime":1610130600000,"open":40163.13,"high":40857.45,"low":39967.56,"close":40346.04,"volume":59.078901,"closeTime":1610131499999},{"openTime":1610131500000,"open":40388.47,"high":40732.6,"low":39764.7,"close":39921.91,"volume":36.464228,"closeTime":1610132399999},{"openTime":1610132400000,"open":39937.51,"high":40609.12,"low":39926.72,"close":40423.06,"volume":24.98379,"closeTime":1610133299999},{"openTime":1610133300000,"open":40423.07,"high":40444.55,"low":40125.06,"close":40239.94,"volume":10.639659,"closeTime":1610134199999},{"openTime":1610134200000,"open":40241.32,"high":40641.95,"low":40215.33,"close":40264.1,"volume":25.560908,"closeTime":1610135099999},{"openTime":1610135100000,"open":40324.81,"high":40699.99,"low":40143.95,"close":40385.96,"volume":34.078567,"closeTime":1610135999999},{"openTime":1610136000000,"open":40385.95,"high":40442.53,"low":38652,"close":39934.87,"volume":105.425693,"closeTime":1610136899999},{"openTime":1610136900000,"open":39934.87,"high":40525.82,"low":39400,"close":39651.08,"volume":69.045268,"closeTime":1610137799999},{"openTime":1610137800000,"open":39634.23,"high":39898.62,"low":39111.37,"close":39167.7,"volume":48.550969,"closeTime":1610138699999},{"openTime":1610138700000,"open":39181.95,"high":39670.57,"low":38809.41,"close":39044.72,"volume":81.648193,"closeTime":1610139599999},{"openTime":1610139600000,"open":39018.05,"high":39526.87,"low":38620,"close":39526.87,"volume":63.213557,"closeTime":1610140499999},{"openTime":1610140500000,"open":39526.88,"high":39908.97,"low":39412.37,"close":39729.38,"volume":52.68033,"closeTime":1610141399999},{"openTime":1610141400000,"open":39725.23,"high":40091.75,"low":39663.3,"close":39784.73,"volume":41.754503,"closeTime":1610142299999},{"openTime":1610142300000,"open":39733.99,"high":40068.46,"low":39472.44,"close":40026.68,"volume":21.810014,"closeTime":1610143199999},{"openTime":1610143200000,"open":40068.46,"high":40210.98,"low":39855.97,"close":39971.93,"volume":38.404023,"closeTime":1610144099999},{"openTime":1610144100000,"open":39971.93,"high":40203,"low":39758.64,"close":40124.8,"volume":18.290229,"closeTime":1610144999999},{"openTime":1610145000000,"open":40149.08,"high":40783.7,"low":40123.13,"close":40623.81,"volume":86.598649,"closeTime":1610145899999},{"openTime":1610145900000,"open":40592.99,"high":40807.09,"low":40427.58,"close":40704.26,"volume":25.112723,"closeTime":1610146799999},{"openTime":1610146800000,"open":40689.19,"high":40804.85,"low":40427.59,"close":40677.24,"volume":16.198582,"closeTime":1610147699999},{"openTime":1610147700000,"open":40677.24,"high":40940.84,"low":40661.59,"close":40800.98,"volume":12.596163,"closeTime":1610148599999},{"openTime":1610148600000,"open":40855.97,"high":40995,"low":40656.71,"close":40750.98,"volume":24.586898,"closeTime":1610149499999},{"openTime":1610149500000,"open":40743.49,"high":40864.26,"low":40592.25,"close":40622.89,"volume":15.614486,"closeTime":1610150399999},{"openTime":1610150400000,"open":40645.36,"high":40975,"low":40618.51,"close":40809.11,"volume":43.96583,"closeTime":1610151299999},{"openTime":1610151300000,"open":40808.41,"high":40983.63,"low":40688.12,"close":40784.06,"volume":22.141438,"closeTime":1610152199999},{"openTime":1610152200000,"open":40777.29,"high":40813.6,"low":40199.1,"close":40357.56,"volume":34.364678,"closeTime":1610153099999},{"openTime":1610153100000,"open":40357.55,"high":40424.61,"low":40018.65,"close":40311.72,"volume":44.786232,"closeTime":1610153999999},{"openTime":1610154000000,"open":40300.22,"high":40329.34,"low":39943.2,"close":40276.23,"volume":26.295689,"closeTime":1610154899999},{"openTime":1610154900000,"open":40279,"high":40297.12,"low":39763.17,"close":40211.01,"volume":53.596418,"closeTime":1610155799999},{"openTime":1610155800000,"open":40158.72,"high":40240.52,"low":39802.06,"close":40030.38,"volume":9.400587,"closeTime":1610156699999},{"openTime":1610156700000,"open":40031.75,"high":40243,"low":39974.52,"close":40211,"volume":28.155435,"closeTime":1610157599999},{"openTime":1610157600000,"open":40211,"high":40564.95,"low":40172.51,"close":40371.48,"volume":35.52521,"closeTime":1610158499999},{"openTime":1610158500000,"open":40456.17,"high":40541.67,"low":40221.07,"close":40294.3,"volume":12.489167,"closeTime":1610159399999},{"openTime":1610159400000,"open":40261.21,"high":40261.21,"low":39615.79,"close":39709,"volume":20.875001,"closeTime":1610160299999},{"openTime":1610160300000,"open":39729.48,"high":40047.13,"low":39506.38,"close":39990.7,"volume":16.274124,"closeTime":1610161199999},{"openTime":1610161200000,"open":39995.96,"high":40133.92,"low":39757.72,"close":40041.72,"volume":8.892346,"closeTime":1610162099999},{"openTime":1610162100000,"open":40057.92,"high":40363.28,"low":39877.2,"close":40256.22,"volume":13.887968,"closeTime":1610162999999},{"openTime":1610163000000,"open":40265.68,"high":40408.73,"low":40122.9,"close":40209.16,"volume":6.757881,"closeTime":1610163899999},{"openTime":1610163900000,"open":40200.83,"high":40298.21,"low":40071.41,"close":40241.61,"volume":6.768534,"closeTime":1610164799999},{"openTime":1610164800000,"open":40233.92,"high":40239.56,"low":39923.19,"close":39986.44,"volume":18.01778,"closeTime":1610165699999},{"openTime":1610165700000,"open":39984.11,"high":40308.89,"low":39854.02,"close":40220,"volume":17.385045,"closeTime":1610166599999},{"openTime":1610166600000,"open":40234.64,"high":40516.61,"low":40182.88,"close":40358.75,"volume":11.028496,"closeTime":1610167499999},{"openTime":1610167500000,"open":40366.22,"high":40460.92,"low":40193.77,"close":40252.62,"volume":8.978609,"closeTime":1610168399999},{"openTime":1610168400000,"open":40223.77,"high":40223.77,"low":39890.21,"close":40002.42,"volume":27.772743,"closeTime":1610169299999},{"openTime":1610169300000,"open":39979.05,"high":39979.05,"low":39695.63,"close":39759.02,"volume":19.687106,"closeTime":1610170199999},{"openTime":1610170200000,"open":39759.71,"high":39884.76,"low":39400.02,"close":39852.34,"volume":24.214363,"closeTime":1610171099999},{"openTime":1610171100000,"open":39876.25,"high":39876.25,"low":39182.58,"close":39336.57,"volume":37.898168,"closeTime":1610171999999},{"openTime":1610172000000,"open":39257.35,"high":39640.79,"low":39025.99,"close":39491.44,"volume":20.661893,"closeTime":1610172899999},{"openTime":1610172900000,"open":39520.26,"high":39570.19,"low":38913.93,"close":39190.18,"volume":26.568109,"closeTime":1610173799999},{"openTime":1610173800000,"open":39185.24,"high":39418.33,"low":38933.57,"close":39092.23,"volume":19.490587,"closeTime":1610174699999},{"openTime":1610174700000,"open":39080.79,"high":39487.18,"low":38960.82,"close":39051.96,"volume":34.932113,"closeTime":1610175599999},{"openTime":1610175600000,"open":39016.9,"high":39243.83,"low":38717.42,"close":39187.22,"volume":30.410814,"closeTime":1610176499999},{"openTime":1610176500000,"open":39194.48,"high":39493.7,"low":39183.85,"close":39442.09,"volume":41.425061,"closeTime":1610177399999},{"openTime":1610177400000,"open":39423.18,"high":39710.9,"low":39417.25,"close":39589.22,"volume":12.97857,"closeTime":1610178299999},{"openTime":1610178300000,"open":39580.04,"high":39676.07,"low":39350,"close":39655.79,"volume":18.529385,"closeTime":1610179199999},{"openTime":1610179200000,"open":39681.2,"high":39810.57,"low":39327.09,"close":39799.85,"volume":25.464211,"closeTime":1610180099999},{"openTime":1610180100000,"open":39793.08,"high":39793.08,"low":39524.04,"close":39571.88,"volume":15.050782,"closeTime":1610180999999},{"openTime":1610181000000,"open":39566.51,"high":40109.17,"low":39566.51,"close":40051.08,"volume":36.426442,"closeTime":1610181899999},{"openTime":1610181900000,"open":40071.76,"high":40293,"low":40069.54,"close":40200,"volume":25.235516,"closeTime":1610182799999},{"openTime":1610182800000,"open":40221.86,"high":40714.49,"low":40212.44,"close":40670.82,"volume":43.444538,"closeTime":1610183699999},{"openTime":1610183700000,"open":40684.66,"high":40817.08,"low":40540.4,"close":40596.61,"volume":18.65559,"closeTime":1610184599999},{"openTime":1610184600000,"open":40563.25,"high":40674.35,"low":40317.67,"close":40430.87,"volume":18.760012,"closeTime":1610185499999},{"openTime":1610185500000,"open":40395.08,"high":40491.89,"low":40279.91,"close":40376.03,"volume":13.949553,"closeTime":1610186399999},{"openTime":1610186400000,"open":40423.71,"high":40510.2,"low":40143.49,"close":40229.99,"volume":16.191871,"closeTime":1610187299999},{"openTime":1610187300000,"open":40263.39,"high":40670.82,"low":40213.42,"close":40661.7,"volume":13.357495,"closeTime":1610188199999},{"openTime":1610188200000,"open":40669.59,"high":40799.97,"low":40497.69,"close":40497.7,"volume":15.255898,"closeTime":1610189099999},{"openTime":1610189100000,"open":40496.07,"high":40515.02,"low":40285,"close":40426.83,"volume":11.654206,"closeTime":1610189999999},{"openTime":1610190000000,"open":40425.82,"high":40580.75,"low":40298.74,"close":40516.96,"volume":10.00608,"closeTime":1610190899999},{"openTime":1610190900000,"open":40486.02,"high":41268.66,"low":40456.54,"close":41114.91,"volume":49.726899,"closeTime":1610191799999},{"openTime":1610191800000,"open":41108.79,"high":41348.2,"low":40966.06,"close":41046.97,"volume":27.546262,"closeTime":1610192699999},{"openTime":1610192700000,"open":41052.47,"high":41090.62,"low":40466.72,"close":40599.18,"volume":31.744488,"closeTime":1610193599999},{"openTime":1610193600000,"open":40635.36,"high":40853.82,"low":40629.68,"close":40835.78,"volume":4.71446,"closeTime":1610194499999},{"openTime":1610194500000,"open":40853.83,"high":40963.58,"low":40572.12,"close":40722.13,"volume":9.609657,"closeTime":1610195399999},{"openTime":1610195400000,"open":40726.86,"high":40864.68,"low":40466.72,"close":40630.22,"volume":13.528349,"closeTime":1610196299999},{"openTime":1610196300000,"open":40661.78,"high":40918.52,"low":40599.61,"close":40918.52,"volume":18.869259,"closeTime":1610197199999},{"openTime":1610197200000,"open":40926.51,"high":41042.93,"low":40815.13,"close":40895.4,"volume":27.878297,"closeTime":1610198099999},{"openTime":1610198100000,"open":40886.46,"high":41108.33,"low":40738.86,"close":40947.97,"volume":19.452924,"closeTime":1610198999999},{"openTime":1610199000000,"open":40967.91,"high":41291.16,"low":40897.74,"close":41106.91,"volume":35.393349,"closeTime":1610199899999},{"openTime":1610199900000,"open":41092.78,"high":41206.64,"low":40981.62,"close":41112.2,"volume":14.310731,"closeTime":1610200799999},{"openTime":1610200800000,"open":41137.14,"high":41422.59,"low":41113.31,"close":41364.88,"volume":23.550703,"closeTime":1610201699999},{"openTime":1610201700000,"open":41329.25,"high":41329.25,"low":41063.74,"close":41143.41,"volume":31.925874,"closeTime":1610202599999},{"openTime":1610202600000,"open":41140.1,"high":41196.07,"low":40869.92,"close":41009.96,"volume":15.308446,"closeTime":1610203499999},{"openTime":1610203500000,"open":41003.05,"high":41094.15,"low":40761.18,"close":40879.52,"volume":40.783827,"closeTime":1610204399999},{"openTime":1610204400000,"open":40865.07,"high":41019.52,"low":40221.07,"close":40353.28,"volume":62.291437,"closeTime":1610205299999},{"openTime":1610205300000,"open":40354.96,"high":40733.34,"low":40301,"close":40597.11,"volume":13.958012,"closeTime":1610206199999},{"openTime":1610206200000,"open":40610.68,"high":40799.99,"low":40500.8,"close":40738.5,"volume":22.64878,"closeTime":1610207099999},{"openTime":1610207100000,"open":40765.11,"high":40770.89,"low":40472.34,"close":40638.13,"volume":24.456225,"closeTime":1610207999999},{"openTime":1610208000000,"open":40585.44,"high":40671.54,"low":40379.1,"close":40409.77,"volume":18.287924,"closeTime":1610208899999},{"openTime":1610208900000,"open":40408.01,"high":40456.86,"low":40099.82,"close":40169.7,"volume":34.403735,"closeTime":1610209799999},{"openTime":1610209800000,"open":40148.79,"high":40463.49,"low":40138.04,"close":40283.59,"volume":14.648933,"closeTime":1610210699999},{"openTime":1610210700000,"open":40334.24,"high":40394.9,"low":39925.89,"close":40061.43,"volume":36.125732,"closeTime":1610211599999},{"openTime":1610211600000,"open":40080.43,"high":40486.01,"low":40080.43,"close":40465.32,"volume":23.608879,"closeTime":1610212499999},{"openTime":1610212500000,"open":40471.31,"high":40671.36,"low":40443.81,"close":40514.83,"volume":15.374119,"closeTime":1610213399999},{"openTime":1610213400000,"open":40519.48,"high":40650,"low":40448.14,"close":40628.15,"volume":9.36145,"closeTime":1610214299999},{"openTime":1610214300000,"open":40628.15,"high":40653.02,"low":40451.54,"close":40496.2,"volume":15.62725,"closeTime":1610215199999},{"openTime":1610215200000,"open":40509.37,"high":40838.38,"low":40509.37,"close":40745.88,"volume":17.748852,"closeTime":1610216099999},{"openTime":1610216100000,"open":40756.84,"high":40786.8,"low":40681.21,"close":40753.35,"volume":14.359527,"closeTime":1610216999999},{"openTime":1610217000000,"open":40756.1,"high":40881.6,"low":40743.06,"close":40777.7,"volume":28.511769,"closeTime":1610217899999},{"openTime":1610217900000,"open":40770.06,"high":40789.06,"low":40657.32,"close":40730.35,"volume":18.807411,"closeTime":1610218799999},{"openTime":1610218800000,"open":40730.96,"high":40857.45,"low":40562.24,"close":40849.7,"volume":13.248492,"closeTime":1610219699999},{"openTime":1610219700000,"open":40844.3,"high":40955.08,"low":40800,"close":40898.47,"volume":18.917458,"closeTime":1610220599999},{"openTime":1610220600000,"open":40901.28,"high":40914.21,"low":40756.11,"close":40758.1,"volume":8.742892,"closeTime":1610221499999},{"openTime":1610221500000,"open":40767.06,"high":40861.56,"low":40692.01,"close":40759.45,"volume":22.325917,"closeTime":1610222399999},{"openTime":1610222400000,"open":40765.26,"high":40861.61,"low":40143.49,"close":40346.87,"volume":70.70718,"closeTime":1610223299999},{"openTime":1610223300000,"open":40351.69,"high":40661.78,"low":40255.97,"close":40606.64,"volume":19.606969,"closeTime":1610224199999},{"openTime":1610224200000,"open":40581.29,"high":40670.62,"low":40497.39,"close":40569.34,"volume":34.200425,"closeTime":1610225099999},{"openTime":1610225100000,"open":40548.66,"high":40746.51,"low":40421.2,"close":40746.51,"volume":39.814935,"closeTime":1610225999999},{"openTime":1610226000000,"open":40737.94,"high":40850,"low":40653.81,"close":40785.55,"volume":24.179289,"closeTime":1610226899999},{"openTime":1610226900000,"open":40797.66,"high":40889.23,"low":40736.18,"close":40826.02,"volume":29.310749,"closeTime":1610227799999},{"openTime":1610227800000,"open":40880.59,"high":40892.06,"low":40612.1,"close":40710.35,"volume":16.426254,"closeTime":1610228699999},{"openTime":1610228700000,"open":40715.73,"high":40889.23,"low":40710.34,"close":40868.1,"volume":7.747549,"closeTime":1610229599999},{"openTime":1610229600000,"open":40872.82,"high":40872.82,"low":40654.88,"close":40713.65,"volume":31.380651,"closeTime":1610230499999},{"openTime":1610230500000,"open":40712.17,"high":40729.22,"low":40442.35,"close":40522.95,"volume":28.122444,"closeTime":1610231399999},{"openTime":1610231400000,"open":40521.67,"high":40571.22,"low":40281.93,"close":40369.3,"volume":22.607623,"closeTime":1610232299999},{"openTime":1610232300000,"open":40359.04,"high":40473.74,"low":40258.48,"close":40416.23,"volume":18.747061,"closeTime":1610233199999},{"openTime":1610233200000,"open":40422.23,"high":40559.13,"low":40050.68,"close":40252.73,"volume":40.148927,"closeTime":1610234099999},{"openTime":1610234100000,"open":40252.73,"high":40424.61,"low":40159.8,"close":40375,"volume":12.249925,"closeTime":1610234999999},{"openTime":1610235000000,"open":40376.71,"high":40505.85,"low":40375,"close":40405.75,"volume":8.292846,"closeTime":1610235899999},{"openTime":1610235900000,"open":40414.4,"high":40428.37,"low":40109,"close":40238.43,"volume":16.442936,"closeTime":1610236799999},{"openTime":1610236800000,"open":40239.66,"high":40650,"low":40236.43,"close":40539.68,"volume":25.960832,"closeTime":1610237699999},{"openTime":1610237700000,"open":40526.75,"high":40670.82,"low":40507.25,"close":40631.72,"volume":14.236665,"closeTime":1610238599999},{"openTime":1610238600000,"open":40631.72,"high":40828.92,"low":40535.26,"close":40752.17,"volume":27.467009,"closeTime":1610239499999},{"openTime":1610239500000,"open":40756.55,"high":40788.64,"low":40659.16,"close":40689.81,"volume":11.028963,"closeTime":1610240399999},{"openTime":1610240400000,"open":40694.59,"high":40756.32,"low":40566.98,"close":40706.86,"volume":10.255461,"closeTime":1610241299999},{"openTime":1610241300000,"open":40722.14,"high":41400,"low":40722.14,"close":41252.89,"volume":55.263045,"closeTime":1610242199999},{"openTime":1610242200000,"open":41287.69,"high":41403.37,"low":41172.11,"close":41362.16,"volume":46.128814,"closeTime":1610243099999},{"openTime":1610243100000,"open":41384.39,"high":41453.67,"low":41137.71,"close":41238.26,"volume":28.765226,"closeTime":1610243999999},{"openTime":1610244000000,"open":41248.88,"high":41248.88,"low":41012.49,"close":41144.8,"volume":19.13362,"closeTime":1610244899999},{"openTime":1610244900000,"open":41173.85,"high":41205.96,"low":40931.95,"close":40976.65,"volume":25.4313,"closeTime":1610245799999},{"openTime":1610245800000,"open":40976.66,"high":41246.11,"low":40959.4,"close":41146.55,"volume":16.979039,"closeTime":1610246699999},{"openTime":1610246700000,"open":41134.25,"high":41190.82,"low":41032.03,"close":41068.02,"volume":17.374978,"closeTime":1610247599999},{"openTime":1610247600000,"open":41064.19,"high":41142.4,"low":40632.65,"close":40813.59,"volume":52.218333,"closeTime":1610248499999},{"openTime":1610248500000,"open":40795.58,"high":40819.21,"low":40440.01,"close":40572.12,"volume":41.544207,"closeTime":1610249399999},{"openTime":1610249400000,"open":40597.11,"high":40813.45,"low":40557.39,"close":40610.44,"volume":15.634889,"closeTime":1610250299999},{"openTime":1610250300000,"open":40620.76,"high":40732.59,"low":40394.52,"close":40464.99,"volume":15.971164,"closeTime":1610251199999},{"openTime":1610251200000,"open":40460.21,"high":40732.6,"low":40392.81,"close":40721.36,"volume":50.061565,"closeTime":1610252099999},{"openTime":1610252100000,"open":40723.49,"high":40744.73,"low":40488.51,"close":40488.51,"volume":7.186148,"closeTime":1610252999999},{"openTime":1610253000000,"open":40475.8,"high":40573.51,"low":40172.42,"close":40315.42,"volume":38.298204,"closeTime":1610253899999},{"openTime":1610253900000,"open":40339.34,"high":40561.79,"low":40304.64,"close":40450.01,"volume":7.085837,"closeTime":1610254799999},{"openTime":1610254800000,"open":40436.47,"high":40653.02,"low":40386.32,"close":40542.75,"volume":10.793895,"closeTime":1610255699999},{"openTime":1610255700000,"open":40557.68,"high":40724.45,"low":40553.89,"close":40672.12,"volume":21.198519,"closeTime":1610256599999},{"openTime":1610256600000,"open":40622.04,"high":40654.52,"low":40500,"close":40568.33,"volume":9.343998,"closeTime":1610257499999},{"openTime":1610257500000,"open":40546.24,"high":40687.16,"low":40451.1,"close":40516.27,"volume":7.725727,"closeTime":1610258399999},{"openTime":1610258400000,"open":40513.85,"high":40806.14,"low":40429.9,"close":40771.19,"volume":18.402176,"closeTime":1610259299999},{"openTime":1610259300000,"open":40781.22,"high":40805.77,"low":40671.12,"close":40736.33,"volume":5.139404,"closeTime":1610260199999},{"openTime":1610260200000,"open":40737.62,"high":41098.58,"low":40679.7,"close":41038,"volume":11.659793,"closeTime":1610261099999},{"openTime":1610261100000,"open":41060.76,"high":41150,"low":40946.73,"close":41003.04,"volume":9.236953,"closeTime":1610261999999},{"openTime":1610262000000,"open":40942.44,"high":41139.64,"low":40855.02,"close":41124.32,"volume":13.542769,"closeTime":1610262899999},{"openTime":1610262900000,"open":41085.06,"high":41150,"low":40942.45,"close":40971.87,"volume":7.002247,"closeTime":1610263799999},{"openTime":1610263800000,"open":40967.97,"high":40976.05,"low":40761.18,"close":40850.44,"volume":5.432094,"closeTime":1610264699999},{"openTime":1610264700000,"open":40874.34,"high":41058.49,"low":40863.31,"close":41048.25,"volume":17.793089,"closeTime":1610265599999},{"openTime":1610265600000,"open":41069.58,"high":41150,"low":40708.51,"close":40848.91,"volume":27.896984,"closeTime":1610266499999},{"openTime":1610266500000,"open":40858.93,"high":40859.57,"low":40733.73,"close":40757.41,"volume":5.584029,"closeTime":1610267399999},{"openTime":1610267400000,"open":40758.34,"high":40860.03,"low":40738.14,"close":40852.06,"volume":6.949606,"closeTime":1610268299999},{"openTime":1610268300000,"open":40818.03,"high":40926.52,"low":40651.74,"close":40895.9,"volume":15.59005,"closeTime":1610269199999},{"openTime":1610269200000,"open":40908.77,"high":41097.89,"low":40874.17,"close":41097.89,"volume":19.394241,"closeTime":1610270099999},{"openTime":1610270100000,"open":41097.89,"high":41139.64,"low":40953.44,"close":41018.04,"volume":29.660032,"closeTime":1610270999999},{"openTime":1610271000000,"open":41009.33,"high":41089.17,"low":40850.95,"close":40924.13,"volume":27.026091,"closeTime":1610271899999},{"openTime":1610271900000,"open":40935.21,"high":40971.11,"low":40781.05,"close":40829.74,"volume":15.891673,"closeTime":1610272799999},{"openTime":1610272800000,"open":40822.68,"high":40918.52,"low":40729.98,"close":40825.3,"volume":12.982433,"closeTime":1610273699999},{"openTime":1610273700000,"open":40848.33,"high":40870.35,"low":40411.32,"close":40430.08,"volume":27.407007,"closeTime":1610274599999},{"openTime":1610274600000,"open":40462.87,"high":40583.37,"low":39963.22,"close":40526.45,"volume":58.061008,"closeTime":1610275499999},{"openTime":1610275500000,"open":40518.07,"high":40700,"low":40411.77,"close":40498.83,"volume":27.654014,"closeTime":1610276399999},{"openTime":1610276400000,"open":40503.64,"high":40503.64,"low":40159.48,"close":40233.63,"volume":20.88744,"closeTime":1610277299999},{"openTime":1610277300000,"open":40200,"high":40362.21,"low":38888,"close":39350,"volume":108.763076,"closeTime":1610278199999},{"openTime":1610278200000,"open":39348.16,"high":39749.25,"low":38949.43,"close":39336.35,"volume":65.730967,"closeTime":1610279099999},{"openTime":1610279100000,"open":39369.07,"high":39660.19,"low":39187.09,"close":39216.47,"volume":42.704367,"closeTime":1610279999999},{"openTime":1610280000000,"open":39235.14,"high":39585.42,"low":38574.84,"close":39502.71,"volume":70.63172,"closeTime":1610280899999},{"openTime":1610280900000,"open":39531.89,"high":39805.19,"low":39425,"close":39679.58,"volume":30.604683,"closeTime":1610281799999},{"openTime":1610281800000,"open":39673.42,"high":39855.32,"low":39468.27,"close":39586.96,"volume":29.876559,"closeTime":1610282699999},{"openTime":1610282700000,"open":39567.08,"high":39693.8,"low":39375.98,"close":39559.44,"volume":26.670771,"closeTime":1610283599999},{"openTime":1610283600000,"open":39537.88,"high":39999.99,"low":39456.29,"close":39911.12,"volume":14.056639,"closeTime":1610284499999},{"openTime":1610284500000,"open":39941.97,"high":40111.12,"low":39900,"close":39973.68,"volume":23.178924,"closeTime":1610285399999},{"openTime":1610285400000,"open":39986.82,"high":40124.14,"low":39829.68,"close":39864.7,"volume":24.317888,"closeTime":1610286299999},{"openTime":1610286300000,"open":39887.51,"high":39936,"low":39752.91,"close":39861.46,"volume":16.879568,"closeTime":1610287199999},{"openTime":1610287200000,"open":39866.68,"high":39870.94,"low":39535.04,"close":39746.49,"volume":26.826253,"closeTime":1610288099999},{"openTime":1610288100000,"open":39715.8,"high":39871.83,"low":39468.9,"close":39828.37,"volume":26.94355,"closeTime":1610288999999},{"openTime":1610289000000,"open":39828.37,"high":39908.98,"low":39484.71,"close":39566.31,"volume":15.584394,"closeTime":1610289899999},{"openTime":1610289900000,"open":39551.5,"high":39593.74,"low":39300,"close":39485.39,"volume":17.35135,"closeTime":1610290799999},{"openTime":1610290800000,"open":39489.55,"high":39559.48,"low":39137.61,"close":39525.99,"volume":18.156988,"closeTime":1610291699999},{"openTime":1610291700000,"open":39519.25,"high":39858.63,"low":39519.25,"close":39801.78,"volume":13.56464,"closeTime":1610292599999},{"openTime":1610292600000,"open":39801.78,"high":39956.71,"low":39715.87,"close":39860.87,"volume":30.055038,"closeTime":1610293499999},{"openTime":1610293500000,"open":39853.82,"high":39973.52,"low":39722.52,"close":39722.52,"volume":41.590568,"closeTime":1610294399999},{"openTime":1610294400000,"open":39722.52,"high":39790.15,"low":39484.69,"close":39673.01,"volume":12.668992,"closeTime":1610295299999},{"openTime":1610295300000,"open":39661,"high":39661,"low":39377.17,"close":39409.47,"volume":14.109733,"closeTime":1610296199999},{"openTime":1610296200000,"open":39420,"high":39615.92,"low":39249.74,"close":39416.42,"volume":15.589906,"closeTime":1610297099999},{"openTime":1610297100000,"open":39421.46,"high":39562.02,"low":39223.58,"close":39286.91,"volume":15.124866,"closeTime":1610297999999},{"openTime":1610298000000,"open":39289.18,"high":39429.38,"low":38813.84,"close":39061.05,"volume":51.159107,"closeTime":1610298899999},{"openTime":1610298900000,"open":39001.54,"high":39001.54,"low":37820,"close":38184.23,"volume":75.176705,"closeTime":1610299799999},{"openTime":1610299800000,"open":38172.16,"high":38474.06,"low":37189,"close":37750.94,"volume":132.375418,"closeTime":1610300699999},{"openTime":1610300700000,"open":37733.03,"high":38797.26,"low":37592.48,"close":38614.51,"volume":65.193871,"closeTime":1610301599999},{"openTime":1610301600000,"open":38589.51,"high":38817.69,"low":38326.72,"close":38624.78,"volume":44.371981,"closeTime":1610302499999},{"openTime":1610302500000,"open":38632.56,"high":38648.31,"low":38025.51,"close":38092.75,"volume":35.535725,"closeTime":1610303399999},{"openTime":1610303400000,"open":38080.52,"high":38409.28,"low":37737.41,"close":38105.47,"volume":30.412407,"closeTime":1610304299999},{"openTime":1610304300000,"open":38092.76,"high":38204.03,"low":37739.24,"close":38125.75,"volume":51.869957,"closeTime":1610305199999},{"openTime":1610305200000,"open":38052.74,"high":38539.32,"low":37969.54,"close":38462.01,"volume":15.88284,"closeTime":1610306099999},{"openTime":1610306100000,"open":38462.01,"high":38489.79,"low":38175.09,"close":38264.23,"volume":11.086852,"closeTime":1610306999999},{"openTime":1610307000000,"open":38278.86,"high":38278.86,"low":37794.9,"close":37839.41,"volume":22.147591,"closeTime":1610307899999},{"openTime":1610307900000,"open":37813.52,"high":38133.78,"low":37120,"close":37414.4,"volume":47.63594,"closeTime":1610308799999},{"openTime":1610308800000,"open":37458.4,"high":37757.27,"low":36741,"close":36743.95,"volume":66.541277,"closeTime":1610309699999},{"openTime":1610309700000,"open":36753.55,"high":37250.22,"low":35105.94,"close":35814.33,"volume":231.856593,"closeTime":1610310599999},{"openTime":1610310600000,"open":35739.54,"high":37466.05,"low":35519.54,"close":37338.43,"volume":157.176085,"closeTime":1610311499999},{"openTime":1610311500000,"open":37346.93,"high":37739.24,"low":37219.19,"close":37739.24,"volume":59.78964,"closeTime":1610312399999},{"openTime":1610312400000,"open":37739.24,"high":38276.94,"low":37739.24,"close":37936.39,"volume":56.314355,"closeTime":1610313299999},{"openTime":1610313300000,"open":37936.39,"high":38098.3,"low":37515.15,"close":37585.71,"volume":57.268654,"closeTime":1610314199999},{"openTime":1610314200000,"open":37583.78,"high":38138.71,"low":37572.19,"close":37839.38,"volume":28.363718,"closeTime":1610315099999},{"openTime":1610315100000,"open":37860.51,"high":38072.1,"low":37735.89,"close":38024.16,"volume":18.996885,"closeTime":1610315999999},{"openTime":1610316000000,"open":38058.66,"high":38834.2,"low":37857.14,"close":38718.23,"volume":31.17366,"closeTime":1610316899999},{"openTime":1610316900000,"open":38718.23,"high":39021.85,"low":38683.31,"close":38839.86,"volume":26.701046,"closeTime":1610317799999},{"openTime":1610317800000,"open":38871.28,"high":38947.76,"low":38622.44,"close":38832.15,"volume":25.737444,"closeTime":1610318699999},{"openTime":1610318700000,"open":38841.39,"high":38890,"low":38407.81,"close":38451.5,"volume":23.684639,"closeTime":1610319599999},{"openTime":1610319600000,"open":38451.49,"high":38686.93,"low":38269.68,"close":38503.32,"volume":25.599705,"closeTime":1610320499999},{"openTime":1610320500000,"open":38478.7,"high":38489.79,"low":38119.47,"close":38297.44,"volume":35.070691,"closeTime":1610321399999},{"openTime":1610321400000,"open":38297.44,"high":38475.48,"low":37954.01,"close":38441.2,"volume":27.647959,"closeTime":1610322299999},{"openTime":1610322300000,"open":38459.63,"high":38473.12,"low":38156.4,"close":38156.4,"volume":20.292494,"closeTime":1610323199999},{"openTime":1610323200000,"open":38150.92,"high":38265.27,"low":37343.25,"close":37560.73,"volume":34.046484,"closeTime":1610324099999},{"openTime":1610324100000,"open":37561.22,"high":37995.02,"low":37383.82,"close":37616.43,"volume":18.284093,"closeTime":1610324999999},{"openTime":1610325000000,"open":37619.63,"high":37931.69,"low":37201.93,"close":37201.93,"volume":19.67512,"closeTime":1610325899999},{"openTime":1610325900000,"open":37259.08,"high":37395.81,"low":36530.93,"close":37172.25,"volume":86.348465,"closeTime":1610326799999},{"openTime":1610326800000,"open":37200,"high":37665,"low":36957.1,"close":37642.42,"volume":48.106552,"closeTime":1610327699999},{"openTime":1610327700000,"open":37645.4,"high":37803.64,"low":37510.16,"close":37701.34,"volume":26.406688,"closeTime":1610328599999},{"openTime":1610328600000,"open":37701.37,"high":37760.2,"low":37059.12,"close":37121.64,"volume":28.851743,"closeTime":1610329499999},{"openTime":1610329500000,"open":37155.1,"high":37327.16,"low":36697.53,"close":37237.61,"volume":47.157673,"closeTime":1610330399999},{"openTime":1610330400000,"open":37237.61,"high":37387.71,"low":36127.12,"close":36795.1,"volume":39.618131,"closeTime":1610331299999},{"openTime":1610331300000,"open":36765.97,"high":36765.97,"low":36165.76,"close":36640.79,"volume":37.506484,"closeTime":1610332199999},{"openTime":1610332200000,"open":36651.31,"high":37110.18,"low":36611.35,"close":37030.61,"volume":28.487263,"closeTime":1610333099999},{"openTime":1610333100000,"open":37013.05,"high":37124.58,"low":36270.95,"close":36323.66,"volume":21.46547,"closeTime":1610333999999},{"openTime":1610334000000,"open":36362.46,"high":36650.17,"low":35570.67,"close":35659.89,"volume":82.342887,"closeTime":1610334899999},{"openTime":1610334900000,"open":35627.73,"high":35938.29,"low":34911.68,"close":35313.75,"volume":120.367787,"closeTime":1610335799999},{"openTime":1610335800000,"open":35345.14,"high":35345.14,"low":33500,"close":34148.94,"volume":159.003013,"closeTime":1610336699999},{"openTime":1610336700000,"open":34148.95,"high":35779.65,"low":34121.34,"close":35419.06,"volume":94.879021,"closeTime":1610337599999},{"openTime":1610337600000,"open":35419.06,"high":36070.04,"low":35206.65,"close":35833.02,"volume":66.404336,"closeTime":1610338499999},{"openTime":1610338500000,"open":35800.23,"high":35943.45,"low":34268.83,"close":34694.59,"volume":66.738363,"closeTime":1610339399999},{"openTime":1610339400000,"open":34665.62,"high":35219.59,"low":34387.55,"close":35160.29,"volume":107.523569,"closeTime":1610340299999},{"openTime":1610340300000,"open":35153.29,"high":35685.68,"low":35058.19,"close":35505.62,"volume":68.56392,"closeTime":1610341199999},{"openTime":1610341200000,"open":35535.02,"high":35965.37,"low":35348.61,"close":35701.24,"volume":50.255551,"closeTime":1610342099999},{"openTime":1610342100000,"open":35685.77,"high":35804.48,"low":35000.07,"close":35604.15,"volume":51.898165,"closeTime":1610342999999},{"openTime":1610343000000,"open":35612.24,"high":35714.28,"low":34708.32,"close":34860.48,"volume":38.847414,"closeTime":1610343899999},{"openTime":1610343900000,"open":34829.09,"high":35199.99,"low":34393.68,"close":34862.04,"volume":54.780923,"closeTime":1610344799999},{"openTime":1610344800000,"open":34853.63,"high":34855.06,"low":33667.77,"close":33672.89,"volume":110.750828,"closeTime":1610345699999},{"openTime":1610345700000,"open":33695.19,"high":34437,"low":33542.31,"close":34288.04,"volume":113.204482,"closeTime":1610346599999},{"openTime":1610346600000,"open":34294.8,"high":34588,"low":33280,"close":33571.41,"volume":86.079216,"closeTime":1610347499999},{"openTime":1610347500000,"open":33475.78,"high":33855.25,"low":32511.11,"close":32751.65,"volume":135.633799,"closeTime":1610348399999},{"openTime":1610348400000,"open":32754.39,"high":33790.5,"low":32388,"close":32922.38,"volume":99.046765,"closeTime":1610349299999},{"openTime":1610349300000,"open":33029.93,"high":33629.67,"low":32555.01,"close":33629.67,"volume":99.11571,"closeTime":1610350199999},{"openTime":1610350200000,"open":33600,"high":34636.07,"low":33600,"close":34457.18,"volume":92.041648,"closeTime":1610351099999},{"openTime":1610351100000,"open":34457.18,"high":34744.33,"low":33762.13,"close":34333.4,"volume":66.209491,"closeTime":1610351999999},{"openTime":1610352000000,"open":34333.45,"high":35522.74,"low":34067.87,"close":35300,"volume":48.151376,"closeTime":1610352899999},{"openTime":1610352900000,"open":35311.09,"high":35654.13,"low":35136.03,"close":35280.99,"volume":44.07121,"closeTime":1610353799999},{"openTime":1610353800000,"open":35280.95,"high":35804.02,"low":35237.65,"close":35765.16,"volume":77.463692,"closeTime":1610354699999},{"openTime":1610354700000,"open":35766.51,"high":35866.66,"low":35342.31,"close":35416.65,"volume":40.212684,"closeTime":1610355599999},{"openTime":1610355600000,"open":35427.59,"high":35687.41,"low":34812.9,"close":35064.79,"volume":43.000722,"closeTime":1610356499999},{"openTime":1610356500000,"open":35080.66,"high":35589.72,"low":35000,"close":35524.53,"volume":18.187901,"closeTime":1610357399999},{"openTime":1610357400000,"open":35550,"high":35550,"low":35074.06,"close":35171.48,"volume":36.850833,"closeTime":1610358299999},{"openTime":1610358300000,"open":35154.56,"high":35735.94,"low":35070.63,"close":35725.67,"volume":21.769469,"closeTime":1610359199999},{"openTime":1610359200000,"open":35746.83,"high":36333.33,"low":35587.44,"close":36197.96,"volume":37.655904,"closeTime":1610360099999},{"openTime":1610360100000,"open":36168.21,"high":36194.03,"low":35517.24,"close":35692.52,"volume":31.920295,"closeTime":1610360999999},{"openTime":1610361000000,"open":35692.52,"high":35816.32,"low":35069.35,"close":35402.03,"volume":63.017805,"closeTime":1610361899999},{"openTime":1610361900000,"open":35408.16,"high":35586.2,"low":35271.1,"close":35358.17,"volume":32.999971,"closeTime":1610362799999},{"openTime":1610362800000,"open":35348.99,"high":35449.97,"low":34652.15,"close":34693.19,"volume":65.124755,"closeTime":1610363699999},{"openTime":1610363700000,"open":34695.6,"high":35038.21,"low":34448.27,"close":34589.12,"volume":57.459608,"closeTime":1610364599999},{"openTime":1610364600000,"open":34594.95,"high":35083.19,"low":34594.95,"close":34866.86,"volume":26.023488,"closeTime":1610365499999},{"openTime":1610365500000,"open":34909.41,"high":34909.42,"low":33974.87,"close":34124.74,"volume":64.166193,"closeTime":1610366399999},{"openTime":1610366400000,"open":34168.33,"high":34250.19,"low":33423.69,"close":33685.38,"volume":157.255285,"closeTime":1610367299999},{"openTime":1610367300000,"open":33677.5,"high":34816.63,"low":33278.21,"close":34800,"volume":96.362981,"closeTime":1610368199999},{"openTime":1610368200000,"open":34819.51,"high":35126.43,"low":34518.31,"close":34616.17,"volume":59.798021,"closeTime":1610369099999},{"openTime":1610369100000,"open":34616.17,"high":34901.95,"low":33972.43,"close":34228.03,"volume":58.045121,"closeTime":1610369999999},{"openTime":1610370000000,"open":34207.03,"high":34365.02,"low":33722.83,"close":33953.71,"volume":65.547937,"closeTime":1610370899999},{"openTime":1610370900000,"open":33942.77,"high":33959.18,"low":33088.51,"close":33377.86,"volume":72.644007,"closeTime":1610371799999},{"openTime":1610371800000,"open":33357.57,"high":33761.18,"low":32821.01,"close":33572.86,"volume":79.031813,"closeTime":1610372699999},{"openTime":1610372700000,"open":33550.02,"high":33783.12,"low":32750,"close":32758.67,"volume":67.329969,"closeTime":1610373599999},{"openTime":1610373600000,"open":32782.54,"high":33163.04,"low":31000,"close":31000,"volume":268.484349,"closeTime":1610374499999},{"openTime":1610374500000,"open":31000,"high":33392.92,"low":31000,"close":33026.08,"volume":170.954537,"closeTime":1610375399999},{"openTime":1610375400000,"open":32984,"high":33464.03,"low":32612.24,"close":33346.93,"volume":162.665279,"closeTime":1610376299999},{"openTime":1610376300000,"open":33346.92,"high":33774.78,"low":33051.09,"close":33244.94,"volume":56.569024,"closeTime":1610377199999},{"openTime":1610377200000,"open":33259.25,"high":33667.53,"low":32715.14,"close":32715.14,"volume":55.386318,"closeTime":1610378099999},{"openTime":1610378100000,"open":32765.06,"high":33253.79,"low":32570.93,"close":32597.58,"volume":61.991761,"closeTime":1610378999999},{"openTime":1610379000000,"open":32599.59,"high":32765.33,"low":31550,"close":31896.96,"volume":174.392821,"closeTime":1610379899999},{"openTime":1610379900000,"open":31886.36,"high":32231.93,"low":31313.77,"close":31528.44,"volume":103.369974,"closeTime":1610380799999},{"openTime":1610380800000,"open":31534.43,"high":32150.8,"low":30714.28,"close":30714.28,"volume":130.402333,"closeTime":1610381699999},{"openTime":1610381700000,"open":30714.28,"high":31681.25,"low":30500,"close":31156.79,"volume":142.536572,"closeTime":1610382599999},{"openTime":1610382600000,"open":31225.7,"high":31465.52,"low":30239.51,"close":30491.99,"volume":125.760656,"closeTime":1610383499999},{"openTime":1610383500000,"open":30473.44,"high":31808.61,"low":30316.36,"close":31690.26,"volume":98.772602,"closeTime":1610384399999},{"openTime":1610384400000,"open":31698.6,"high":31712.94,"low":30644,"close":31078.42,"volume":114.444844,"closeTime":1610385299999},{"openTime":1610385300000,"open":31101.27,"high":32666.66,"low":31069.44,"close":32518.51,"volume":122.739241,"closeTime":1610386199999},{"openTime":1610386200000,"open":32577.27,"high":33552.24,"low":32570.35,"close":33045.5,"volume":150.008219,"closeTime":1610387099999},{"openTime":1610387100000,"open":33017.33,"high":33017.33,"low":32286.36,"close":32806,"volume":90.071663,"closeTime":1610387999999},{"openTime":1610388000000,"open":32838.17,"high":32993.98,"low":32412.53,"close":32802.67,"volume":79.065371,"closeTime":1610388899999},{"openTime":1610388900000,"open":32829.78,"high":33015.24,"low":32565.49,"close":32947.12,"volume":40.371758,"closeTime":1610389799999},{"openTime":1610389800000,"open":32987.8,"high":33222.82,"low":32659.84,"close":33183.99,"volume":45.403556,"closeTime":1610390699999},{"openTime":1610390700000,"open":33182.76,"high":33293.04,"low":32416.18,"close":32551.02,"volume":48.507524,"closeTime":1610391599999},{"openTime":1610391600000,"open":32548.14,"high":32704.09,"low":31632.65,"close":31711.64,"volume":53.717545,"closeTime":1610392499999},{"openTime":1610392500000,"open":31703.22,"high":31900,"low":31350,"close":31350.01,"volume":72.687579,"closeTime":1610393399999},{"openTime":1610393400000,"open":31363.27,"high":32210.46,"low":31202.45,"close":32153,"volume":108.763858,"closeTime":1610394299999},{"openTime":1610394300000,"open":32147.15,"high":32595.23,"low":32118.77,"close":32241.65,"volume":81.968713,"closeTime":1610395199999},{"openTime":1610395200000,"open":32204.64,"high":32233.53,"low":31405.35,"close":31552.88,"volume":66.947445,"closeTime":1610396099999},{"openTime":1610396100000,"open":31552.89,"high":32164.13,"low":31536.66,"close":31735.14,"volume":29.199652,"closeTime":1610396999999},{"openTime":1610397000000,"open":31746.8,"high":32238.89,"low":31580.87,"close":32194.78,"volume":64.962303,"closeTime":1610397899999},{"openTime":1610397900000,"open":32223.57,"high":33412.98,"low":32223.57,"close":33409.14,"volume":98.350567,"closeTime":1610398799999},{"openTime":1610398800000,"open":33409.15,"high":33946.35,"low":33075.89,"close":33896.11,"volume":74.206759,"closeTime":1610399699999},{"openTime":1610399700000,"open":33915.15,"high":34444,"low":33703.7,"close":34415.12,"volume":92.158396,"closeTime":1610400599999},{"openTime":1610400600000,"open":34395.98,"high":34443.98,"low":33579.89,"close":34222,"volume":65.934925,"closeTime":1610401499999},{"openTime":1610401500000,"open":34113.45,"high":34238.45,"low":33800,"close":33979.59,"volume":38.761671,"closeTime":1610402399999},{"openTime":1610402400000,"open":33970.56,"high":34350.24,"low":33640.59,"close":34334.6,"volume":39.434185,"closeTime":1610403299999},{"openTime":1610403300000,"open":34333.11,"high":34874.38,"low":34330.82,"close":34675.63,"volume":70.099942,"closeTime":1610404199999},{"openTime":1610404200000,"open":34616.17,"high":34736.14,"low":34152.18,"close":34481.56,"volume":32.843036,"closeTime":1610405099999},{"openTime":1610405100000,"open":34492.06,"high":34576.09,"low":34015.42,"close":34376.29,"volume":32.035058,"closeTime":1610405999999},{"openTime":1610406000000,"open":34394.83,"high":34990.41,"low":34394.83,"close":34897.95,"volume":65.316645,"closeTime":1610406899999},{"openTime":1610406900000,"open":34919.27,"high":35295.15,"low":34850.01,"close":35094.1,"volume":44.427911,"closeTime":1610407799999},{"openTime":1610407800000,"open":35123.87,"high":35407.6,"low":34816.4,"close":35360,"volume":77.337619,"closeTime":1610408699999},{"openTime":1610408700000,"open":35313.74,"high":35655,"low":35270.53,"close":35421.45,"volume":71.464188,"closeTime":1610409599999},{"openTime":1610409600000,"open":35460.42,"high":35544.33,"low":34726.8,"close":34756.99,"volume":47.767366,"closeTime":1610410499999},{"openTime":1610410500000,"open":34786.7,"high":34938.77,"low":34300,"close":34593.56,"volume":40.675979,"closeTime":1610411399999},{"openTime":1610411400000,"open":34603.19,"high":35102.96,"low":34436.53,"close":35102.96,"volume":18.938268,"closeTime":1610412299999},{"openTime":1610412300000,"open":35134.92,"high":35244.89,"low":34800,"close":34958.75,"volume":33.301013,"closeTime":1610413199999},{"openTime":1610413200000,"open":34963.96,"high":35456.2,"low":34913.06,"close":35348.38,"volume":33.799861,"closeTime":1610414099999},{"openTime":1610414100000,"open":35349.01,"high":35447.42,"low":34938.77,"close":34953.92,"volume":32.459979,"closeTime":1610414999999},{"openTime":1610415000000,"open":34959.55,"high":35035.5,"low":34160.07,"close":34421.38,"volume":62.754777,"closeTime":1610415899999},{"openTime":1610415900000,"open":34414.39,"high":34414.39,"low":33922.19,"close":34280.19,"volume":54.820659,"closeTime":1610416799999},{"openTime":1610416800000,"open":34296.29,"high":34514.41,"low":33761.05,"close":33818.25,"volume":42.546039,"closeTime":1610417699999},{"openTime":1610417700000,"open":33831.48,"high":34118.36,"low":33709.72,"close":33883.27,"volume":43.154119,"closeTime":1610418599999},{"openTime":1610418600000,"open":33888,"high":34423.98,"low":33888,"close":34332.64,"volume":41.132471,"closeTime":1610419499999},{"openTime":1610419500000,"open":34342.23,"high":34607.59,"low":34213.8,"close":34391.31,"volume":33.976439,"closeTime":1610420399999},{"openTime":1610420400000,"open":34405.81,"high":34643.43,"low":34204.08,"close":34256.46,"volume":30.136608,"closeTime":1610421299999},{"openTime":1610421300000,"open":34279.77,"high":34980.25,"low":34279.77,"close":34933.73,"volume":27.223843,"closeTime":1610422199999},{"openTime":1610422200000,"open":34902.15,"high":34956.05,"low":34693.18,"close":34839.17,"volume":18.597319,"closeTime":1610423099999},{"openTime":1610423100000,"open":34816.97,"high":35005.71,"low":34558.18,"close":34957.92,"volume":58.762577,"closeTime":1610423999999},{"openTime":1610424000000,"open":35000,"high":35258.17,"low":34905.93,"close":34980.11,"volume":33.901732,"closeTime":1610424899999},{"openTime":1610424900000,"open":34934.08,"high":35002.72,"low":34733.37,"close":34926.78,"volume":29.77812,"closeTime":1610425799999},{"openTime":1610425800000,"open":34934.63,"high":34938.77,"low":34600.82,"close":34765.83,"volume":24.262782,"closeTime":1610426699999},{"openTime":1610426700000,"open":34788.92,"high":35318.47,"low":34531.95,"close":35301.41,"volume":70.755579,"closeTime":1610427599999},{"openTime":1610427600000,"open":35285.4,"high":35500,"low":35279.65,"close":35378.69,"volume":28.704202,"closeTime":1610428499999},{"openTime":1610428500000,"open":35316.82,"high":35325.23,"low":34979.86,"close":35082.94,"volume":44.097855,"closeTime":1610429399999},{"openTime":1610429400000,"open":35094.58,"high":35400,"low":35018.37,"close":35334.23,"volume":26.21329,"closeTime":1610430299999},{"openTime":1610430300000,"open":35309.07,"high":36000,"low":35295.28,"close":35905.28,"volume":96.142057,"closeTime":1610431199999},{"openTime":1610431200000,"open":35893.45,"high":36130.52,"low":35734.16,"close":35778.74,"volume":97.485278,"closeTime":1610432099999},{"openTime":1610432100000,"open":35773.45,"high":36280,"low":35764.7,"close":36243.79,"volume":40.347198,"closeTime":1610432999999},{"openTime":1610433000000,"open":36233.39,"high":36358.37,"low":36001.11,"close":36087.82,"volume":59.729306,"closeTime":1610433899999},{"openTime":1610433900000,"open":36084.5,"high":36352.5,"low":35874.69,"close":36028.42,"volume":55.946203,"closeTime":1610434799999},{"openTime":1610434800000,"open":36032.69,"high":36117.49,"low":35650,"close":35782,"volume":54.561151,"closeTime":1610435699999},{"openTime":1610435700000,"open":35783.99,"high":35939.62,"low":35622.76,"close":35830.48,"volume":36.116139,"closeTime":1610436599999},{"openTime":1610436600000,"open":35835.71,"high":36637.61,"low":35830.28,"close":36612.88,"volume":84.228911,"closeTime":1610437499999},{"openTime":1610437500000,"open":36620.9,"high":36629.25,"low":36356.66,"close":36477.85,"volume":94.779483,"closeTime":1610438399999},{"openTime":1610438400000,"open":36465.96,"high":36528.45,"low":36035.64,"close":36146.32,"volume":42.810882,"closeTime":1610439299999},{"openTime":1610439300000,"open":36154.64,"high":36272.04,"low":35800,"close":36112.39,"volume":34.798769,"closeTime":1610440199999},{"openTime":1610440200000,"open":36120.23,"high":36309.22,"low":35956.04,"close":36193.51,"volume":45.560308,"closeTime":1610441099999},{"openTime":1610441100000,"open":36220.34,"high":36220.34,"low":35641.47,"close":35792.24,"volume":51.365494,"closeTime":1610441999999},{"openTime":1610442000000,"open":35783.9,"high":36002.87,"low":35470.13,"close":35946.69,"volume":50.736498,"closeTime":1610442899999},{"openTime":1610442900000,"open":35950.42,"high":36018.98,"low":35654.16,"close":35842.34,"volume":39.138392,"closeTime":1610443799999},{"openTime":1610443800000,"open":35824.65,"high":36199.04,"low":35824.65,"close":36050.95,"volume":47.854451,"closeTime":1610444699999},{"openTime":1610444700000,"open":36025.9,"high":36150.48,"low":35872.05,"close":35931.72,"volume":16.376904,"closeTime":1610445599999},{"openTime":1610445600000,"open":35960.71,"high":36128.77,"low":35258.86,"close":35333.57,"volume":58.786679,"closeTime":1610446499999},{"openTime":1610446500000,"open":35343.91,"high":35372.79,"low":34848.91,"close":34848.91,"volume":48.286982,"closeTime":1610447399999},{"openTime":1610447400000,"open":34831.46,"high":35203.34,"low":34762.98,"close":35136.51,"volume":65.127387,"closeTime":1610448299999},{"openTime":1610448300000,"open":35160.26,"high":35280.75,"low":34945.06,"close":35086.6,"volume":35.65789,"closeTime":1610449199999},{"openTime":1610449200000,"open":35083.42,"high":35684.31,"low":35083.42,"close":35451.68,"volume":41.148243,"closeTime":1610450099999},{"openTime":1610450100000,"open":35442.61,"high":35837.5,"low":35435.98,"close":35586.02,"volume":31.206815,"closeTime":1610450999999},{"openTime":1610451000000,"open":35584.06,"high":35720.14,"low":35066.57,"close":35269.29,"volume":34.508287,"closeTime":1610451899999},{"openTime":1610451900000,"open":35274.98,"high":35493.51,"low":35164.62,"close":35382.61,"volume":33.657126,"closeTime":1610452799999},{"openTime":1610452800000,"open":35386.02,"high":35671.53,"low":35330.66,"close":35636.72,"volume":25.047592,"closeTime":1610453699999},{"openTime":1610453700000,"open":35635.43,"high":35635.43,"low":35153.3,"close":35341.83,"volume":56.777457,"closeTime":1610454599999},{"openTime":1610454600000,"open":35341.83,"high":35341.83,"low":34911.18,"close":34974.3,"volume":70.383183,"closeTime":1610455499999},{"openTime":1610455500000,"open":34969.56,"high":35204.08,"low":34879.66,"close":34999.68,"volume":47.40801,"closeTime":1610456399999},{"openTime":1610456400000,"open":35008.38,"high":35376.7,"low":35008.38,"close":35270.02,"volume":28.410588,"closeTime":1610457299999},{"openTime":1610457300000,"open":35280.72,"high":35281.53,"low":34368.96,"close":34583.23,"volume":62.373001,"closeTime":1610458199999},{"openTime":1610458200000,"open":34608.32,"high":34665.5,"low":33729,"close":33924.69,"volume":74.412324,"closeTime":1610459099999},{"openTime":1610459100000,"open":33929.41,"high":34109.76,"low":33210.31,"close":33288.95,"volume":151.882793,"closeTime":1610459999999},{"openTime":1610460000000,"open":33284.2,"high":34000,"low":33284.2,"close":33799.56,"volume":99.312947,"closeTime":1610460899999},{"openTime":1610460900000,"open":33783.83,"high":34026.62,"low":32800,"close":32920.91,"volume":98.169056,"closeTime":1610461799999},{"openTime":1610461800000,"open":32920.91,"high":33326.7,"low":32504.47,"close":33205.47,"volume":122.271578,"closeTime":1610462699999},{"openTime":1610462700000,"open":33204.72,"high":33570.52,"low":32901.56,"close":33391.43,"volume":78.204618,"closeTime":1610463599999},{"openTime":1610463600000,"open":33395.41,"high":33950,"low":33395.41,"close":33700,"volume":69.82105,"closeTime":1610464499999},{"openTime":1610464500000,"open":33700,"high":34318.68,"low":33630.27,"close":34071.07,"volume":62.741806,"closeTime":1610465399999},{"openTime":1610465400000,"open":34051.29,"high":34060.63,"low":33626.4,"close":33831.09,"volume":60.887974,"closeTime":1610466299999},{"openTime":1610466300000,"open":33831.09,"high":34176.83,"low":33720.18,"close":33816.48,"volume":38.26374,"closeTime":1610467199999},{"openTime":1610467200000,"open":33833.37,"high":34558.42,"low":33817.31,"close":34395.77,"volume":69.687293,"closeTime":1610468099999},{"openTime":1610468100000,"open":34377.56,"high":34795.93,"low":34276.36,"close":34548.95,"volume":49.695763,"closeTime":1610468999999},{"openTime":1610469000000,"open":34545.17,"high":34792.35,"low":34379.82,"close":34636.96,"volume":74.481659,"closeTime":1610469899999},{"openTime":1610469900000,"open":34651.48,"high":35003.54,"low":34502.01,"close":34992.66,"volume":36.532435,"closeTime":1610470799999},{"openTime":1610470800000,"open":35002.68,"high":35279.85,"low":34798.54,"close":35064.59,"volume":48.232034,"closeTime":1610471699999},{"openTime":1610471700000,"open":35066.64,"high":35106.97,"low":34563.51,"close":34563.51,"volume":42.105588,"closeTime":1610472599999},{"openTime":1610472600000,"open":34605.23,"high":34908.24,"low":34551.6,"close":34667.14,"volume":38.543966,"closeTime":1610473499999},{"openTime":1610473500000,"open":34671.38,"high":35180.1,"low":34591.1,"close":34992.45,"volume":52.094823,"closeTime":1610474399999},{"openTime":1610474400000,"open":34992.49,"high":35466.36,"low":34800,"close":35350,"volume":52.585638,"closeTime":1610475299999},{"openTime":1610475300000,"open":35350,"high":35500,"low":35188.63,"close":35283.64,"volume":38.656707,"closeTime":1610476199999},{"openTime":1610476200000,"open":35289.78,"high":35316.18,"low":34924.24,"close":35033.03,"volume":22.867442,"closeTime":1610477099999},{"openTime":1610477100000,"open":35033.03,"high":35216.99,"low":34792.02,"close":35000,"volume":25.927605,"closeTime":1610477999999},{"openTime":1610478000000,"open":35010.55,"high":35019.99,"low":34637.25,"close":34808.37,"volume":45.012207,"closeTime":1610478899999},{"openTime":1610478900000,"open":34834.66,"high":34918.88,"low":34472.85,"close":34547.22,"volume":28.219978,"closeTime":1610479799999},{"openTime":1610479800000,"open":34551.31,"high":34663.94,"low":34236.87,"close":34243.26,"volume":32.57553,"closeTime":1610480699999},{"openTime":1610480700000,"open":34231.28,"high":34760.56,"low":34157.32,"close":34660.26,"volume":36.809664,"closeTime":1610481599999},{"openTime":1610481600000,"open":34643.3,"high":34648.4,"low":34183.67,"close":34281.6,"volume":65.686583,"closeTime":1610482499999},{"openTime":1610482500000,"open":34281.6,"high":34297.2,"low":33843.92,"close":34195.14,"volume":47.444532,"closeTime":1610483399999},{"openTime":1610483400000,"open":34196.47,"high":34196.47,"low":33712.14,"close":33908.13,"volume":42.239454,"closeTime":1610484299999},{"openTime":1610484300000,"open":33908.6,"high":34308.49,"low":33857.02,"close":34278.94,"volume":41.06374,"closeTime":1610485199999},{"openTime":1610485200000,"open":34230.57,"high":34449.57,"low":34190.17,"close":34321.32,"volume":29.47084,"closeTime":1610486099999},{"openTime":1610486100000,"open":34338.27,"high":34399.68,"low":34023.65,"close":34114.32,"volume":19.436694,"closeTime":1610486999999},{"openTime":1610487000000,"open":34088.89,"high":34289.46,"low":33781.68,"close":34247.23,"volume":37.996735,"closeTime":1610487899999},{"openTime":1610487900000,"open":34245.67,"high":34858.55,"low":34220.32,"close":34720.94,"volume":56.080674,"closeTime":1610488799999},{"openTime":1610488800000,"open":34700.94,"high":35015.85,"low":34664.64,"close":34768.56,"volume":37.203396,"closeTime":1610489699999},{"openTime":1610489700000,"open":34731.31,"high":34750.85,"low":34327.08,"close":34381.56,"volume":31.936649,"closeTime":1610490599999},{"openTime":1610490600000,"open":34347.08,"high":34595.45,"low":34171.03,"close":34171.03,"volume":24.399636,"closeTime":1610491499999},{"openTime":1610491500000,"open":34175.82,"high":34175.82,"low":33319.01,"close":33722.93,"volume":68.52916,"closeTime":1610492399999},{"openTime":1610492400000,"open":33695.27,"high":34033.45,"low":33208.65,"close":33975.45,"volume":37.214987,"closeTime":1610493299999},{"openTime":1610493300000,"open":33931.68,"high":34000,"low":33272.33,"close":33457.68,"volume":47.814213,"closeTime":1610494199999},{"openTime":1610494200000,"open":33421.53,"high":33876.64,"low":33300,"close":33774.83,"volume":35.96651,"closeTime":1610495099999},{"openTime":1610495100000,"open":33813.04,"high":34106.88,"low":33578.68,"close":34074.89,"volume":34.211374,"closeTime":1610495999999},{"openTime":1610496000000,"open":34045.93,"high":34048.15,"low":33446.12,"close":33769.52,"volume":76.32729,"closeTime":1610496899999},{"openTime":1610496900000,"open":33800.81,"high":33897.95,"low":32800,"close":33038.26,"volume":83.989372,"closeTime":1610497799999},{"openTime":1610497800000,"open":33040.37,"high":33210.76,"low":32780.4,"close":33110.12,"volume":46.470163,"closeTime":1610498699999},{"openTime":1610498700000,"open":33151.62,"high":33163.26,"low":32344.85,"close":32482.65,"volume":114.408085,"closeTime":1610499599999},{"openTime":1610499600000,"open":32486.82,"high":33151.62,"low":32467.87,"close":33118.75,"volume":63.595679,"closeTime":1610500499999},{"openTime":1610500500000,"open":33108.4,"high":33154.69,"low":32482.14,"close":32576.21,"volume":37.28521,"closeTime":1610501399999},{"openTime":1610501400000,"open":32581.34,"high":32990.37,"low":32542.99,"close":32661.54,"volume":65.195785,"closeTime":1610502299999},{"openTime":1610502300000,"open":32667.56,"high":33225.75,"low":32667.56,"close":33105.63,"volume":54.154048,"closeTime":1610503199999},{"openTime":1610503200000,"open":33085.79,"high":33512.43,"low":33047,"close":33181.19,"volume":50.118864,"closeTime":1610504099999},{"openTime":1610504100000,"open":33198.38,"high":33345.55,"low":32730.72,"close":32780.87,"volume":43.007839,"closeTime":1610504999999},{"openTime":1610505000000,"open":32776.59,"high":32836.72,"low":32544.15,"close":32808.65,"volume":40.815757,"closeTime":1610505899999},{"openTime":1610505900000,"open":32799.83,"high":33116.87,"low":32637.69,"close":33024.79,"volume":57.661941,"closeTime":1610506799999},{"openTime":1610506800000,"open":32995.59,"high":34189.92,"low":32970.83,"close":34008.11,"volume":80.438032,"closeTime":1610507699999},{"openTime":1610507700000,"open":34110.87,"high":34334.8,"low":33823,"close":33876.74,"volume":37.965023,"closeTime":1610508599999},{"openTime":1610508600000,"open":33898.72,"high":34138.91,"low":33808.68,"close":33817.87,"volume":35.319519,"closeTime":1610509499999},{"openTime":1610509500000,"open":33816.67,"high":33967.53,"low":33622.73,"close":33778.73,"volume":23.436091,"closeTime":1610510399999},{"openTime":1610510400000,"open":33804.44,"high":33876.69,"low":33466.64,"close":33649.68,"volume":19.030027,"closeTime":1610511299999},{"openTime":1610511300000,"open":33633.56,"high":33706.71,"low":33391.27,"close":33692.9,"volume":36.006358,"closeTime":1610512199999},{"openTime":1610512200000,"open":33685.37,"high":33742.35,"low":33148.14,"close":33222.04,"volume":62.189944,"closeTime":1610513099999},{"openTime":1610513100000,"open":33215.14,"high":33330.1,"low":33075.89,"close":33155.87,"volume":26.399268,"closeTime":1610513999999},{"openTime":1610514000000,"open":33153.06,"high":33485.31,"low":33142.49,"close":33476.83,"volume":44.844698,"closeTime":1610514899999},{"openTime":1610514900000,"open":33476.83,"high":33476.83,"low":32950.71,"close":33034.6,"volume":27.676442,"closeTime":1610515799999},{"openTime":1610515800000,"open":33064.67,"high":33268.84,"low":32799.4,"close":33082.13,"volume":29.819186,"closeTime":1610516699999},{"openTime":1610516700000,"open":33051.07,"high":33278.7,"low":32808.98,"close":33278.7,"volume":22.635561,"closeTime":1610517599999},{"openTime":1610517600000,"open":33300.62,"high":33557.83,"low":33198.4,"close":33500.08,"volume":36.312359,"closeTime":1610518499999},{"openTime":1610518500000,"open":33503.8,"high":33864.46,"low":33441.57,"close":33777.67,"volume":87.553239,"closeTime":1610519399999},{"openTime":1610519400000,"open":33803.35,"high":33950,"low":33592.34,"close":33950,"volume":27.992072,"closeTime":1610520299999},{"openTime":1610520300000,"open":33949.99,"high":34182.93,"low":33723.28,"close":33763.42,"volume":72.386417,"closeTime":1610521199999},{"openTime":1610521200000,"open":33775.7,"high":34018.69,"low":33657.42,"close":33927.73,"volume":33.951072,"closeTime":1610522099999},{"openTime":1610522100000,"open":33923.53,"high":34665.47,"low":33795.86,"close":34598.52,"volume":28.713649,"closeTime":1610522999999},{"openTime":1610523000000,"open":34598.52,"high":34900,"low":34554.75,"close":34832.94,"volume":30.557348,"closeTime":1610523899999},{"openTime":1610523900000,"open":34848.08,"high":35200,"low":34841.82,"close":34972.17,"volume":61.741748,"closeTime":1610524799999},{"openTime":1610524800000,"open":34980.96,"high":35067.34,"low":34613.63,"close":34684.54,"volume":44.922726,"closeTime":1610525699999},{"openTime":1610525700000,"open":34712.91,"high":34834.51,"low":34561.22,"close":34632.41,"volume":22.414493,"closeTime":1610526599999},{"openTime":1610526600000,"open":34604.27,"high":34768.18,"low":34417.17,"close":34547.44,"volume":36.842852,"closeTime":1610527499999},{"openTime":1610527500000,"open":34592.58,"high":34795.93,"low":34451.45,"close":34499.27,"volume":29.679185,"closeTime":1610528399999},{"openTime":1610528400000,"open":34508.35,"high":34855.51,"low":34485.03,"close":34764.3,"volume":19.65749,"closeTime":1610529299999},{"openTime":1610529300000,"open":34761.16,"high":35079,"low":34714.97,"close":34714.97,"volume":32.239152,"closeTime":1610530199999},{"openTime":1610530200000,"open":34697.14,"high":34797.44,"low":34200,"close":34277.12,"volume":34.498176,"closeTime":1610531099999},{"openTime":1610531100000,"open":34285.53,"high":34453.64,"low":34161.16,"close":34396.3,"volume":13.925192,"closeTime":1610531999999},{"openTime":1610532000000,"open":34371.94,"high":34867.53,"low":34340,"close":34759.95,"volume":33.091588,"closeTime":1610532899999},{"openTime":1610532900000,"open":34757.3,"high":34950,"low":34677.87,"close":34722.39,"volume":17.027364,"closeTime":1610533799999},{"openTime":1610533800000,"open":34726.24,"high":35024.69,"low":34469.3,"close":34593.77,"volume":53.414597,"closeTime":1610534699999},{"openTime":1610534700000,"open":34610.8,"high":34915.04,"low":34532.15,"close":34900.24,"volume":17.479612,"closeTime":1610535599999},{"openTime":1610535600000,"open":34915.04,"high":34940.68,"low":34500.01,"close":34619.84,"volume":23.983937,"closeTime":1610536499999},{"openTime":1610536500000,"open":34612.84,"high":34998.94,"low":34612.84,"close":34847.36,"volume":23.290102,"closeTime":1610537399999},{"openTime":1610537400000,"open":34881.34,"high":35221.03,"low":34511.97,"close":34590.25,"volume":66.534323,"closeTime":1610538299999},{"openTime":1610538300000,"open":34536.23,"high":34647.89,"low":34236.03,"close":34368.04,"volume":57.47893,"closeTime":1610539199999},{"openTime":1610539200000,"open":34351.09,"high":34479.58,"low":33984.96,"close":34219.73,"volume":46.97378,"closeTime":1610540099999},{"openTime":1610540100000,"open":34219.52,"high":34390.16,"low":34025.81,"close":34189.28,"volume":42.893527,"closeTime":1610540999999},{"openTime":1610541000000,"open":34164.13,"high":34379.35,"low":34164.13,"close":34337.98,"volume":23.823778,"closeTime":1610541899999},{"openTime":1610541900000,"open":34326.08,"high":34406.49,"low":34198.47,"close":34276.95,"volume":25.327757,"closeTime":1610542799999},{"openTime":1610542800000,"open":34237.85,"high":34494.38,"low":34042.09,"close":34455.45,"volume":49.916585,"closeTime":1610543699999},{"openTime":1610543700000,"open":34455.45,"high":34671.88,"low":34392.12,"close":34505.72,"volume":25.856633,"closeTime":1610544599999},{"openTime":1610544600000,"open":34504.11,"high":34754.1,"low":34504.11,"close":34575.41,"volume":30.955194,"closeTime":1610545499999},{"openTime":1610545500000,"open":34589.69,"high":34681.21,"low":34376.58,"close":34546.18,"volume":35.98861,"closeTime":1610546399999},{"openTime":1610546400000,"open":34567.74,"high":34592.59,"low":34350.58,"close":34550.59,"volume":17.351438,"closeTime":1610547299999},{"openTime":1610547300000,"open":34580.74,"high":35079,"low":34557.95,"close":34841.82,"volume":75.554377,"closeTime":1610548199999},{"openTime":1610548200000,"open":34871.92,"high":34871.92,"low":34650,"close":34650,"volume":59.273973,"closeTime":1610549099999},{"openTime":1610549100000,"open":34682.96,"high":34814.45,"low":34196.61,"close":34229.18,"volume":76.158201,"closeTime":1610549999999},{"openTime":1610550000000,"open":34253.26,"high":34394.01,"low":34177.15,"close":34382.47,"volume":28.090131,"closeTime":1610550899999},{"openTime":1610550900000,"open":34376.89,"high":34603.22,"low":34351.93,"close":34601.42,"volume":28.971284,"closeTime":1610551799999},{"openTime":1610551800000,"open":34579.62,"high":34699.09,"low":34497.9,"close":34650.13,"volume":23.284523,"closeTime":1610552699999},{"openTime":1610552700000,"open":34677.16,"high":34832.71,"low":34467.15,"close":34642.25,"volume":47.100399,"closeTime":1610553599999},{"openTime":1610553600000,"open":34660.67,"high":34893.37,"low":34488,"close":34555.15,"volume":30.307328,"closeTime":1610554499999},{"openTime":1610554500000,"open":34548.59,"high":34620.26,"low":34421.55,"close":34421.55,"volume":19.535551,"closeTime":1610555399999},{"openTime":1610555400000,"open":34417.42,"high":34600,"low":34366.71,"close":34535.61,"volume":32.255152,"closeTime":1610556299999},{"openTime":1610556300000,"open":34562.81,"high":34774.34,"low":34562.81,"close":34774.34,"volume":23.212872,"closeTime":1610557199999},{"openTime":1610557200000,"open":34774.34,"high":34921.65,"low":34651.94,"close":34860.34,"volume":46.130197,"closeTime":1610558099999},{"openTime":1610558100000,"open":34899.42,"high":34899.42,"low":34628.77,"close":34816.79,"volume":33.894759,"closeTime":1610558999999},{"openTime":1610559000000,"open":34831.7,"high":34975.42,"low":34757.46,"close":34855.35,"volume":19.414827,"closeTime":1610559899999},{"openTime":1610559900000,"open":34841.22,"high":34960.54,"low":34717.01,"close":34792.51,"volume":34.808106,"closeTime":1610560799999},{"openTime":1610560800000,"open":34792.51,"high":34909,"low":34708.84,"close":34806.28,"volume":27.530409,"closeTime":1610561699999},{"openTime":1610561700000,"open":34799.34,"high":35100,"low":34749.53,"close":35100,"volume":32.103886,"closeTime":1610562599999},{"openTime":1610562600000,"open":35100,"high":35835.53,"low":35075,"close":35686.57,"volume":133.492859,"closeTime":1610563499999},{"openTime":1610563500000,"open":35709.68,"high":35898,"low":35622.44,"close":35732.69,"volume":56.794928,"closeTime":1610564399999},{"openTime":1610564400000,"open":35710.85,"high":35961.15,"low":35710.85,"close":35849.02,"volume":59.179204,"closeTime":1610565299999},{"openTime":1610565300000,"open":35844.34,"high":35844.34,"low":35525.37,"close":35797.88,"volume":26.404542,"closeTime":1610566199999},{"openTime":1610566200000,"open":35775.28,"high":36177.46,"low":35688.27,"close":36047.89,"volume":58.635428,"closeTime":1610567099999},{"openTime":1610567100000,"open":36020.4,"high":36152.51,"low":35967.14,"close":36004.39,"volume":37.210127,"closeTime":1610567999999},{"openTime":1610568000000,"open":36006.24,"high":36440.08,"low":36006.24,"close":36301.74,"volume":50.31525,"closeTime":1610568899999},{"openTime":1610568900000,"open":36320,"high":36463.35,"low":35850,"close":35930,"volume":52.915801,"closeTime":1610569799999},{"openTime":1610569800000,"open":35930,"high":36044.71,"low":35708.53,"close":35950.2,"volume":38.673621,"closeTime":1610570699999},{"openTime":1610570700000,"open":35936.17,"high":36268.79,"low":35760.08,"close":36268.79,"volume":31.631449,"closeTime":1610571599999},{"openTime":1610571600000,"open":36234.76,"high":36400,"low":36138.94,"close":36309.12,"volume":17.503477,"closeTime":1610572499999},{"openTime":1610572500000,"open":36315.82,"high":36500,"low":36123.11,"close":36183.41,"volume":37.052784,"closeTime":1610573399999},{"openTime":1610573400000,"open":36194.87,"high":36489.1,"low":36148.38,"close":36417.5,"volume":21.987742,"closeTime":1610574299999},{"openTime":1610574300000,"open":36410.91,"high":37429.2,"low":36410,"close":37253.81,"volume":119.97541,"closeTime":1610575199999},{"openTime":1610575200000,"open":37299.97,"high":37800,"low":37200.02,"close":37225.24,"volume":85.230712,"closeTime":1610576099999},{"openTime":1610576100000,"open":37235.97,"high":37618,"low":37225.21,"close":37346.93,"volume":26.322952,"closeTime":1610576999999},{"openTime":1610577000000,"open":37333.3,"high":37544.29,"low":36824.85,"close":37077.4,"volume":32.353926,"closeTime":1610577899999},{"openTime":1610577900000,"open":37093.43,"high":37390.71,"low":37000.03,"close":37213.43,"volume":22.699814,"closeTime":1610578799999},{"openTime":1610578800000,"open":37218.89,"high":37469.59,"low":37196.92,"close":37330.47,"volume":18.065024,"closeTime":1610579699999},{"openTime":1610579700000,"open":37322.52,"high":37600.36,"low":37260,"close":37260,"volume":17.887809,"closeTime":1610580599999},{"openTime":1610580600000,"open":37260.05,"high":37343.43,"low":37013.5,"close":37073.95,"volume":67.161441,"closeTime":1610581499999},{"openTime":1610581500000,"open":37054.33,"high":37429.2,"low":37000,"close":37369.85,"volume":63.176199,"closeTime":1610582399999},{"openTime":1610582400000,"open":37369.85,"high":38189.62,"low":37365.32,"close":37914.07,"volume":72.232161,"closeTime":1610583299999},{"openTime":1610583300000,"open":37937.55,"high":38017.34,"low":37697.38,"close":37887.17,"volume":46.26881,"closeTime":1610584199999},{"openTime":1610584200000,"open":37887.17,"high":37960.48,"low":37684.42,"close":37790.85,"volume":25.085747,"closeTime":1610585099999},{"openTime":1610585100000,"open":37780.93,"high":37914.87,"low":37653.06,"close":37774.57,"volume":44.903061,"closeTime":1610585999999},{"openTime":1610586000000,"open":37779.36,"high":37801.94,"low":37476.82,"close":37549.83,"volume":17.772719,"closeTime":1610586899999},{"openTime":1610586900000,"open":37555,"high":37756.63,"low":37353.1,"close":37756.63,"volume":19.716674,"closeTime":1610587799999},{"openTime":1610587800000,"open":37785.86,"high":37785.86,"low":37421.84,"close":37488.9,"volume":13.896036,"closeTime":1610588699999},{"openTime":1610588700000,"open":37461.51,"high":37625.83,"low":37402.08,"close":37450.61,"volume":19.627076,"closeTime":1610589599999},{"openTime":1610589600000,"open":37449.06,"high":37585.78,"low":37238.6,"close":37238.6,"volume":18.197105,"closeTime":1610590499999},{"openTime":1610590500000,"open":37238.6,"high":37391.68,"low":37091.85,"close":37253.6,"volume":25.447652,"closeTime":1610591399999},{"openTime":1610591400000,"open":37305.13,"high":37707.08,"low":37268.51,"close":37570.76,"volume":30.697216,"closeTime":1610592299999},{"openTime":1610592300000,"open":37563.79,"high":37637.47,"low":37386.53,"close":37420.62,"volume":13.232978,"closeTime":1610593199999},{"openTime":1610593200000,"open":37440.69,"high":37466.94,"low":37206.84,"close":37389.17,"volume":15.695267,"closeTime":1610594099999},{"openTime":1610594100000,"open":37368.7,"high":37439.62,"low":37150,"close":37337.32,"volume":24.435625,"closeTime":1610594999999},{"openTime":1610595000000,"open":37337.31,"high":37439.62,"low":37303.12,"close":37421.3,"volume":40.166326,"closeTime":1610595899999},{"openTime":1610595900000,"open":37419.13,"high":37493.63,"low":36957.87,"close":37051.47,"volume":38.241261,"closeTime":1610596799999},{"openTime":1610596800000,"open":37046.2,"high":37187.56,"low":36754.17,"close":36888.63,"volume":99.939155,"closeTime":1610597699999},{"openTime":1610597700000,"open":36870.2,"high":37288.85,"low":36870.2,"close":37226.13,"volume":17.27156,"closeTime":1610598599999},{"openTime":1610598600000,"open":37221.5,"high":37894.93,"low":37165.08,"close":37334.59,"volume":61.984139,"closeTime":1610599499999},{"openTime":1610599500000,"open":37337.4,"high":37512.94,"low":37275.63,"close":37512.94,"volume":20.492057,"closeTime":1610600399999},{"openTime":1610600400000,"open":37501.26,"high":37571.86,"low":37305.4,"close":37358.68,"volume":11.061999,"closeTime":1610601299999},{"openTime":1610601300000,"open":37347.48,"high":37586.1,"low":37337.65,"close":37430,"volume":12.030849,"closeTime":1610602199999},{"openTime":1610602200000,"open":37430.01,"high":37721.34,"low":37387.29,"close":37583.6,"volume":54.292176,"closeTime":1610603099999},{"openTime":1610603100000,"open":37585.15,"high":37806.67,"low":37511.35,"close":37547.82,"volume":27.042366,"closeTime":1610603999999},{"openTime":1610604000000,"open":37551.56,"high":37703.7,"low":37448.27,"close":37703.7,"volume":15.3588,"closeTime":1610604899999},{"openTime":1610604900000,"open":37703.7,"high":38094.55,"low":37650.86,"close":37970.06,"volume":47.565398,"closeTime":1610605799999},{"openTime":1610605800000,"open":37997.69,"high":38043.88,"low":37805.92,"close":37888.97,"volume":25.45073,"closeTime":1610606699999},{"openTime":1610606700000,"open":37886.84,"high":37938.53,"low":37785.44,"close":37834.71,"volume":30.886431,"closeTime":1610607599999},{"openTime":1610607600000,"open":37828.98,"high":38393.09,"low":37723.51,"close":38342.61,"volume":36.069595,"closeTime":1610608499999},{"openTime":1610608500000,"open":38336.39,"high":38591.9,"low":38262.41,"close":38562.01,"volume":70.312758,"closeTime":1610609399999},{"openTime":1610609400000,"open":38541.01,"high":38600,"low":38338.61,"close":38385.87,"volume":55.574777,"closeTime":1610610299999},{"openTime":1610610300000,"open":38367.84,"high":38481.94,"low":38155.82,"close":38212.96,"volume":33.412109,"closeTime":1610611199999},{"openTime":1610611200000,"open":38212.96,"high":38769.79,"low":38211.09,"close":38683.26,"volume":54.18461,"closeTime":1610612099999},{"openTime":1610612100000,"open":38683.26,"high":38800,"low":38365.99,"close":38394.35,"volume":39.593124,"closeTime":1610612999999},{"openTime":1610613000000,"open":38375.61,"high":38593.91,"low":38375.61,"close":38503.73,"volume":21.13886,"closeTime":1610613899999},{"openTime":1610613900000,"open":38503.73,"high":38638.42,"low":38350.96,"close":38379.67,"volume":25.49315,"closeTime":1610614799999},{"openTime":1610614800000,"open":38357.81,"high":38468.52,"low":38213.4,"close":38213.4,"volume":26.05302,"closeTime":1610615699999},{"openTime":1610615700000,"open":38203.26,"high":38320.47,"low":37982.26,"close":38070.78,"volume":52.802661,"closeTime":1610616599999},{"openTime":1610616600000,"open":38064.03,"high":38364.9,"low":38064.03,"close":38345.48,"volume":31.183994,"closeTime":1610617499999},{"openTime":1610617500000,"open":38345.49,"high":38345.49,"low":37885.23,"close":37968.55,"volume":53.312547,"closeTime":1610618399999},{"openTime":1610618400000,"open":37951.47,"high":38372.19,"low":37915.46,"close":38203.25,"volume":21.038165,"closeTime":1610619299999},{"openTime":1610619300000,"open":38213.41,"high":38357.99,"low":38153.97,"close":38196.53,"volume":14.012639,"closeTime":1610620199999},{"openTime":1610620200000,"open":38191.72,"high":38273.05,"low":37997.71,"close":38015.54,"volume":38.942282,"closeTime":1610621099999},{"openTime":1610621100000,"open":38014.19,"high":38491.57,"low":38014.19,"close":38491.57,"volume":29.867868,"closeTime":1610621999999},{"openTime":1610622000000,"open":38491.57,"high":38616.8,"low":38346.37,"close":38377.49,"volume":30.738989,"closeTime":1610622899999},{"openTime":1610622900000,"open":38382.26,"high":38456.18,"low":38127.07,"close":38163.92,"volume":25.986206,"closeTime":1610623799999},{"openTime":1610623800000,"open":38148.81,"high":38253.26,"low":38067.46,"close":38126.16,"volume":44.415846,"closeTime":1610624699999},{"openTime":1610624700000,"open":38107.41,"high":38375.41,"low":38100.02,"close":38372.4,"volume":26.174394,"closeTime":1610625599999},{"openTime":1610625600000,"open":38342.54,"high":38533.17,"low":37961.54,"close":38038.17,"volume":48.69328,"closeTime":1610626499999},{"openTime":1610626500000,"open":38019.23,"high":38112.84,"low":37735.75,"close":37883.08,"volume":37.683404,"closeTime":1610627399999},{"openTime":1610627400000,"open":37902.03,"high":38178.12,"low":37875.23,"close":38150,"volume":16.580492,"closeTime":1610628299999},{"openTime":1610628300000,"open":38134.77,"high":38300,"low":38100,"close":38268.57,"volume":30.897043,"closeTime":1610629199999},{"openTime":1610629200000,"open":38242.54,"high":38462.72,"low":38165.62,"close":38414.42,"volume":27.385483,"closeTime":1610630099999},{"openTime":1610630100000,"open":38401.88,"high":38712.28,"low":38339.07,"close":38612.96,"volume":37.808084,"closeTime":1610630999999},{"openTime":1610631000000,"open":38609.41,"high":38834.9,"low":38418.39,"close":38681.4,"volume":44.065969,"closeTime":1610631899999},{"openTime":1610631900000,"open":38681.4,"high":39017.1,"low":38585.7,"close":38980.45,"volume":140.692026,"closeTime":1610632799999},{"openTime":1610632800000,"open":39010.76,"high":39321.12,"low":38810.12,"close":39248.36,"volume":89.658655,"closeTime":1610633699999},{"openTime":1610633700000,"open":39240.85,"high":39417.53,"low":39131.84,"close":39275.52,"volume":93.048369,"closeTime":1610634599999},{"openTime":1610634600000,"open":39275.52,"high":39756.65,"low":39266.73,"close":39632.87,"volume":71.65904,"closeTime":1610635499999},{"openTime":1610635500000,"open":39606.85,"high":39742.22,"low":39543.79,"close":39597.75,"volume":85.178586,"closeTime":1610636399999},{"openTime":1610636400000,"open":39583.77,"high":39700,"low":39336.52,"close":39539.28,"volume":40.747072,"closeTime":1610637299999},{"openTime":1610637300000,"open":39517.83,"high":39888,"low":39517.83,"close":39853.21,"volume":32.874532,"closeTime":1610638199999},{"openTime":1610638200000,"open":39862.08,"high":40100,"low":39601,"close":39603.27,"volume":160.743959,"closeTime":1610639099999},{"openTime":1610639100000,"open":39601,"high":39723.17,"low":39403,"close":39506.64,"volume":51.923072,"closeTime":1610639999999},{"openTime":1610640000000,"open":39515.69,"high":39935.07,"low":39508.69,"close":39907.88,"volume":70.304884,"closeTime":1610640899999},{"openTime":1610640900000,"open":39914.62,"high":39998.86,"low":39512.99,"close":39680.2,"volume":37.468703,"closeTime":1610641799999},{"openTime":1610641800000,"open":39671.1,"high":39840.7,"low":39616.29,"close":39782.28,"volume":44.266055,"closeTime":1610642699999},{"openTime":1610642700000,"open":39767.29,"high":39767.29,"low":39187.16,"close":39246.04,"volume":96.304406,"closeTime":1610643599999},{"openTime":1610643600000,"open":39269.28,"high":39614.46,"low":39268.3,"close":39602.07,"volume":32.988226,"closeTime":1610644499999},{"openTime":1610644500000,"open":39599.33,"high":39850,"low":39514.23,"close":39785.47,"volume":35.046353,"closeTime":1610645399999},{"openTime":1610645400000,"open":39738.72,"high":39832.29,"low":39536.16,"close":39536.16,"volume":25.696281,"closeTime":1610646299999},{"openTime":1610646300000,"open":39554.14,"high":39592.85,"low":39371.18,"close":39399.82,"volume":39.086898,"closeTime":1610647199999},{"openTime":1610647200000,"open":39384.99,"high":39585.39,"low":39361.2,"close":39558.1,"volume":30.941269,"closeTime":1610648099999},{"openTime":1610648100000,"open":39540.21,"high":39567.92,"low":39292.28,"close":39362.98,"volume":22.84374,"closeTime":1610648999999},{"openTime":1610649000000,"open":39350.69,"high":39529.51,"low":39254.65,"close":39254.65,"volume":28.735308,"closeTime":1610649899999},{"openTime":1610649900000,"open":39250.01,"high":39451.7,"low":39235.06,"close":39310.37,"volume":55.263226,"closeTime":1610650799999},{"openTime":1610650800000,"open":39307.84,"high":39632.77,"low":39284.27,"close":39486.06,"volume":29.067134,"closeTime":1610651699999},{"openTime":1610651700000,"open":39486.06,"high":39710.76,"low":39460.27,"close":39604.43,"volume":31.985482,"closeTime":1610652599999},{"openTime":1610652600000,"open":39607.2,"high":39717.36,"low":39444.36,"close":39571.74,"volume":29.18119,"closeTime":1610653499999},{"openTime":1610653500000,"open":39601.52,"high":39887.65,"low":39581.71,"close":39829.9,"volume":47.526644,"closeTime":1610654399999},{"openTime":1610654400000,"open":39829.89,"high":39916.32,"low":39600.01,"close":39681.05,"volume":40.126291,"closeTime":1610655299999},{"openTime":1610655300000,"open":39659.8,"high":39699.99,"low":39493.6,"close":39536.58,"volume":23.676377,"closeTime":1610656199999},{"openTime":1610656200000,"open":39546.61,"high":39734.69,"low":39501.53,"close":39734.69,"volume":19.207232,"closeTime":1610657099999},{"openTime":1610657100000,"open":39725.64,"high":39725.64,"low":39300,"close":39300,"volume":27.980006,"closeTime":1610657999999},{"openTime":1610658000000,"open":39325.07,"high":39437.94,"low":38642.16,"close":39000,"volume":81.685963,"closeTime":1610658899999},{"openTime":1610658900000,"open":38984.62,"high":39220,"low":38389,"close":38435.73,"volume":126.6772,"closeTime":1610659799999},{"openTime":1610659800000,"open":38420,"high":38612.24,"low":38220,"close":38390.35,"volume":101.170626,"closeTime":1610660699999},{"openTime":1610660700000,"open":38424.12,"high":38896.75,"low":38347.52,"close":38731.25,"volume":54.450428,"closeTime":1610661599999},{"openTime":1610661600000,"open":38724.49,"high":38900,"low":38558.23,"close":38718.2,"volume":44.654609,"closeTime":1610662499999},{"openTime":1610662500000,"open":38735,"high":38764.68,"low":38410,"close":38488.5,"volume":19.777735,"closeTime":1610663399999},{"openTime":1610663400000,"open":38483.91,"high":38638.41,"low":38323.66,"close":38542.5,"volume":33.887826,"closeTime":1610664299999},{"openTime":1610664300000,"open":38518.98,"high":39061.62,"low":38506.26,"close":38932.36,"volume":53.539117,"closeTime":1610665199999},{"openTime":1610665200000,"open":38912.14,"high":39037.63,"low":38820.65,"close":38949.66,"volume":40.365719,"closeTime":1610666099999},{"openTime":1610666100000,"open":38927.54,"high":39180.02,"low":38829.37,"close":38836.64,"volume":31.303787,"closeTime":1610666999999},{"openTime":1610667000000,"open":38852.55,"high":38988.52,"low":38719.66,"close":38932.94,"volume":11.984582,"closeTime":1610667899999},{"openTime":1610667900000,"open":38915.16,"high":39275.48,"low":38915.16,"close":39094.19,"volume":33.725188,"closeTime":1610668799999},{"openTime":1610668800000,"open":39113.82,"high":39591.21,"low":38925.86,"close":39447.15,"volume":52.504033,"closeTime":1610669699999},{"openTime":1610669700000,"open":39447.15,"high":39543,"low":39340.3,"close":39363.02,"volume":13.225969,"closeTime":1610670599999},{"openTime":1610670600000,"open":39350,"high":39689.65,"low":39350,"close":39457.08,"volume":19.563253,"closeTime":1610671499999},{"openTime":1610671500000,"open":39457.07,"high":39589.92,"low":39356.63,"close":39438.06,"volume":9.773289,"closeTime":1610672399999},{"openTime":1610672400000,"open":39416.62,"high":39527.12,"low":39330.52,"close":39527.12,"volume":12.473298,"closeTime":1610673299999},{"openTime":1610673300000,"open":39525.41,"high":39600,"low":39350,"close":39397.51,"volume":18.810509,"closeTime":1610674199999},{"openTime":1610674200000,"open":39412.62,"high":39545.12,"low":39403.65,"close":39409.95,"volume":12.98959,"closeTime":1610675099999},{"openTime":1610675100000,"open":39400,"high":39400,"low":38983.4,"close":39114.51,"volume":22.018922,"closeTime":1610675999999},{"openTime":1610676000000,"open":39120.83,"high":39320.51,"low":38778.43,"close":39297.26,"volume":22.366693,"closeTime":1610676899999},{"openTime":1610676900000,"open":39288.94,"high":39439.49,"low":39171.88,"close":39405.22,"volume":17.733542,"closeTime":1610677799999},{"openTime":1610677800000,"open":39369.73,"high":39439.47,"low":39200,"close":39229.59,"volume":14.546192,"closeTime":1610678699999},{"openTime":1610678700000,"open":39213.49,"high":39310.34,"low":39042.15,"close":39222.44,"volume":19.532142,"closeTime":1610679599999},{"openTime":1610679600000,"open":39211.47,"high":39286.76,"low":38904.01,"close":38923.81,"volume":21.005597,"closeTime":1610680499999},{"openTime":1610680500000,"open":38904.48,"high":38943.69,"low":38675,"close":38793.18,"volume":12.779641,"closeTime":1610681399999},{"openTime":1610681400000,"open":38719.67,"high":38888.3,"low":38603.92,"close":38628.8,"volume":18.321495,"closeTime":1610682299999},{"openTime":1610682300000,"open":38600,"high":38750.91,"low":38373.73,"close":38658.19,"volume":42.168725,"closeTime":1610683199999},{"openTime":1610683200000,"open":38646.81,"high":38784.8,"low":38403.88,"close":38473.32,"volume":28.234642,"closeTime":1610684099999},{"openTime":1610684100000,"open":38472.91,"high":38535.31,"low":38300,"close":38453.33,"volume":39.016188,"closeTime":1610684999999},{"openTime":1610685000000,"open":38450.14,"high":38699.39,"low":38328.6,"close":38622.66,"volume":34.592468,"closeTime":1610685899999},{"openTime":1610685900000,"open":38647.84,"high":38732.83,"low":38399,"close":38401.11,"volume":21.313914,"closeTime":1610686799999},{"openTime":1610686800000,"open":38401.11,"high":38706.24,"low":38375.12,"close":38706.24,"volume":41.294151,"closeTime":1610687699999},{"openTime":1610687700000,"open":38702.98,"high":38819.37,"low":38606.27,"close":38723.11,"volume":27.848829,"closeTime":1610688599999},{"openTime":1610688600000,"open":38736.62,"high":38736.62,"low":38437.58,"close":38438.74,"volume":15.669019,"closeTime":1610689499999},{"openTime":1610689500000,"open":38437.58,"high":38437.58,"low":37733.48,"close":37789.88,"volume":62.682222,"closeTime":1610690399999},{"openTime":1610690400000,"open":37759.31,"high":37938.77,"low":37513.42,"close":37762.39,"volume":50.645017,"closeTime":1610691299999},{"openTime":1610691300000,"open":37776.35,"high":37969.71,"low":37610,"close":37937.86,"volume":43.379369,"closeTime":1610692199999},{"openTime":1610692200000,"open":37937.86,"high":38081.16,"low":37863.86,"close":37951.26,"volume":23.90092,"closeTime":1610693099999},{"openTime":1610693100000,"open":37957.44,"high":38070.71,"low":37842.75,"close":37984.81,"volume":23.674759,"closeTime":1610693999999},{"openTime":1610694000000,"open":37984.81,"high":38258.6,"low":37669.64,"close":38230.07,"volume":38.697334,"closeTime":1610694899999},{"openTime":1610694900000,"open":38233.32,"high":38386.75,"low":38134.45,"close":38368.78,"volume":29.161868,"closeTime":1610695799999},{"openTime":1610695800000,"open":38371.52,"high":38453.96,"low":38279.65,"close":38288.53,"volume":35.535369,"closeTime":1610696699999},{"openTime":1610696700000,"open":38288.19,"high":38438.45,"low":38216.56,"close":38438.45,"volume":51.835454,"closeTime":1610697599999},{"openTime":1610697600000,"open":38426.73,"high":38584.29,"low":38234.65,"close":38257.45,"volume":42.857223,"closeTime":1610698499999},{"openTime":1610698500000,"open":38250,"high":38430.57,"low":38134.02,"close":38420.57,"volume":21.902123,"closeTime":1610699399999},{"openTime":1610699400000,"open":38420.61,"high":38532.81,"low":38233.28,"close":38433.17,"volume":42.454992,"closeTime":1610700299999},{"openTime":1610700300000,"open":38471.9,"high":38649.77,"low":38181.71,"close":38266.82,"volume":58.5241,"closeTime":1610701199999},{"openTime":1610701200000,"open":38247.42,"high":38256.06,"low":38000,"close":38105.34,"volume":37.67481,"closeTime":1610702099999},{"openTime":1610702100000,"open":38114.89,"high":38478.12,"low":38114.89,"close":38430.43,"volume":21.774947,"closeTime":1610702999999},{"openTime":1610703000000,"open":38430.43,"high":38615.84,"low":38316.57,"close":38600,"volume":44.650534,"closeTime":1610703899999},{"openTime":1610703900000,"open":38598.96,"high":38682.78,"low":38487.69,"close":38650.11,"volume":26.504401,"closeTime":1610704799999},{"openTime":1610704800000,"open":38647.87,"high":38747.55,"low":38514.05,"close":38586.7,"volume":20.249245,"closeTime":1610705699999},{"openTime":1610705700000,"open":38584.54,"high":38628.39,"low":38424.89,"close":38527.17,"volume":13.570515,"closeTime":1610706599999},{"openTime":1610706600000,"open":38553.05,"high":38557.98,"low":38379.59,"close":38425.73,"volume":9.66507,"closeTime":1610707499999},{"openTime":1610707500000,"open":38426.91,"high":38593.93,"low":38291.39,"close":38412.76,"volume":29.724831,"closeTime":1610708399999},{"openTime":1610708400000,"open":38412.76,"high":38508.03,"low":38050,"close":38060.08,"volume":33.495896,"closeTime":1610709299999},{"openTime":1610709300000,"open":38102.13,"high":38265.3,"low":38015.85,"close":38110.06,"volume":21.833029,"closeTime":1610710199999},{"openTime":1610710200000,"open":38150.45,"high":38328.6,"low":38150.45,"close":38251.96,"volume":26.965698,"closeTime":1610711099999},{"openTime":1610711100000,"open":38219.93,"high":38219.93,"low":37900,"close":38068.3,"volume":62.730991,"closeTime":1610711999999},{"openTime":1610712000000,"open":38071.32,"high":38150.9,"low":37764.63,"close":38022.34,"volume":45.652427,"closeTime":1610712899999},{"openTime":1610712900000,"open":38024.88,"high":38047.75,"low":37272.34,"close":37399.73,"volume":82.803961,"closeTime":1610713799999},{"openTime":1610713800000,"open":37371.57,"high":37546.48,"low":37113.84,"close":37519.71,"volume":56.011109,"closeTime":1610714699999},{"openTime":1610714700000,"open":37528.62,"high":37775.02,"low":37483.07,"close":37740.8,"volume":63.723829,"closeTime":1610715599999},{"openTime":1610715600000,"open":37721.56,"high":37866.63,"low":37502.26,"close":37614.56,"volume":31.034357,"closeTime":1610716499999},{"openTime":1610716500000,"open":37623.49,"high":37625.13,"low":37229.21,"close":37414.51,"volume":64.245019,"closeTime":1610717399999},{"openTime":1610717400000,"open":37439.12,"high":37678.21,"low":37327.07,"close":37662.9,"volume":78.204262,"closeTime":1610718299999},{"openTime":1610718300000,"open":37644.26,"high":37688.76,"low":37438.58,"close":37638.1,"volume":25.173405,"closeTime":1610719199999},{"openTime":1610719200000,"open":37608.19,"high":37717.69,"low":37325.23,"close":37413.28,"volume":36.926846,"closeTime":1610720099999},{"openTime":1610720100000,"open":37421.99,"high":37437.14,"low":36996.99,"close":37136.67,"volume":52.494442,"closeTime":1610720999999},{"openTime":1610721000000,"open":37159.4,"high":37231.87,"low":36721,"close":36880.2,"volume":115.243918,"closeTime":1610721899999},{"openTime":1610721900000,"open":36888.23,"high":37105.59,"low":36568,"close":36907.61,"volume":82.315447,"closeTime":1610722799999},{"openTime":1610722800000,"open":36879.05,"high":36879.05,"low":36300,"close":36325.54,"volume":91.138598,"closeTime":1610723699999},{"openTime":1610723700000,"open":36318.31,"high":36734.84,"low":36186.12,"close":36714.33,"volume":118.608613,"closeTime":1610724599999},{"openTime":1610724600000,"open":36704.63,"high":36912.28,"low":36000,"close":36294.95,"volume":127.086448,"closeTime":1610725499999},{"openTime":1610725500000,"open":36289.31,"high":36289.31,"low":35100,"close":35503.3,"volume":181.940554,"closeTime":1610726399999},{"openTime":1610726400000,"open":35518.98,"high":35524.49,"low":34318,"close":35380,"volume":268.269044,"closeTime":1610727299999},{"openTime":1610727300000,"open":35377.56,"high":36116.1,"low":35115.36,"close":35981.04,"volume":191.232501,"closeTime":1610728199999},{"openTime":1610728200000,"open":35990.47,"high":36259.3,"low":35788.96,"close":36133.21,"volume":141.259721,"closeTime":1610729099999},{"openTime":1610729100000,"open":36142.77,"high":36353.61,"low":35838.67,"close":36155,"volume":65.909463,"closeTime":1610729999999},{"openTime":1610730000000,"open":36170.84,"high":36173.67,"low":35358.11,"close":35547.48,"volume":182.043609,"closeTime":1610730899999},{"openTime":1610730900000,"open":35568.72,"high":36070.61,"low":35541.33,"close":35952.19,"volume":94.298453,"closeTime":1610731799999},{"openTime":1610731800000,"open":35997.56,"high":36086.71,"low":35510,"close":35704.58,"volume":108.752483,"closeTime":1610732699999},{"openTime":1610732700000,"open":35680,"high":35975.92,"low":35408.16,"close":35951.8,"volume":135.161926,"closeTime":1610733599999},{"openTime":1610733600000,"open":35911.68,"high":36416.39,"low":35869.39,"close":36018.26,"volume":87.150603,"closeTime":1610734499999},{"openTime":1610734500000,"open":36027.24,"high":36268.1,"low":35828.55,"close":35907.15,"volume":48.903104,"closeTime":1610735399999},{"openTime":1610735400000,"open":35867.5,"high":35908.54,"low":35126.26,"close":35292.72,"volume":94.004658,"closeTime":1610736299999},{"openTime":1610736300000,"open":35284.52,"high":35474.87,"low":34800,"close":35416.74,"volume":102.548046,"closeTime":1610737199999},{"openTime":1610737200000,"open":35416.73,"high":35785.48,"low":35199.1,"close":35785.48,"volume":82.445795,"closeTime":1610738099999},{"openTime":1610738100000,"open":35785.48,"high":35907.19,"low":35649.23,"close":35801.99,"volume":38.458432,"closeTime":1610738999999},{"openTime":1610739000000,"open":35801.98,"high":35887.34,"low":35418.41,"close":35593.43,"volume":40.82182,"closeTime":1610739899999},{"openTime":1610739900000,"open":35600.76,"high":35731.49,"low":35116.75,"close":35195.62,"volume":45.602037,"closeTime":1610740799999},{"openTime":1610740800000,"open":35195.49,"high":35390.68,"low":34795.91,"close":35272.61,"volume":88.652713,"closeTime":1610741699999},{"openTime":1610741700000,"open":35265.4,"high":35311.67,"low":34879.55,"close":35247.71,"volume":78.535214,"closeTime":1610742599999},{"openTime":1610742600000,"open":35269.97,"high":35487.67,"low":34938.81,"close":35392.92,"volume":51.161683,"closeTime":1610743499999},{"openTime":1610743500000,"open":35428.17,"high":35725.11,"low":35411.58,"close":35605.34,"volume":53.833934,"closeTime":1610744399999},{"openTime":1610744400000,"open":35578.47,"high":35846.55,"low":35541.79,"close":35681.31,"volume":42.114386,"closeTime":1610745299999},{"openTime":1610745300000,"open":35687.41,"high":35907.2,"low":35607.86,"close":35900,"volume":30.365454,"closeTime":1610746199999},{"openTime":1610746200000,"open":35907.2,"high":36342.95,"low":35907.19,"close":36265.56,"volume":76.252591,"closeTime":1610747099999},{"openTime":1610747100000,"open":36286.22,"high":36445.39,"low":36054.52,"close":36238.82,"volume":143.069468,"closeTime":1610747999999},{"openTime":1610748000000,"open":36238.81,"high":36369.87,"low":35961.44,"close":36220.5,"volume":53.799087,"closeTime":1610748899999},{"openTime":1610748900000,"open":36211.77,"high":36296.81,"low":36089.6,"close":36270.07,"volume":16.101687,"closeTime":1610749799999},{"openTime":1610749800000,"open":36283.3,"high":36818.73,"low":36283.3,"close":36750.04,"volume":65.979008,"closeTime":1610750699999},{"openTime":1610750700000,"open":36740.97,"high":36880.97,"low":36546.38,"close":36604.13,"volume":64.815075,"closeTime":1610751599999},{"openTime":1610751600000,"open":36611.97,"high":36624.97,"low":36396.51,"close":36457.92,"volume":37.260598,"closeTime":1610752499999},{"openTime":1610752500000,"open":36460.96,"high":36819.97,"low":36425.55,"close":36620.68,"volume":45.220831,"closeTime":1610753399999},{"openTime":1610753400000,"open":36620.7,"high":36876.15,"low":36554.37,"close":36876.15,"volume":49.456967,"closeTime":1610754299999},{"openTime":1610754300000,"open":36860,"high":36879.84,"low":36642.21,"close":36768.77,"volume":20.299299,"closeTime":1610755199999},{"openTime":1610755200000,"open":36751.33,"high":37444.65,"low":36717.87,"close":37324.86,"volume":83.440139,"closeTime":1610756099999},{"openTime":1610756100000,"open":37324.86,"high":37344.38,"low":37150.08,"close":37219.79,"volume":17.252546,"closeTime":1610756999999},{"openTime":1610757000000,"open":37230.52,"high":37424.94,"low":37028.51,"close":37149,"volume":78.641576,"closeTime":1610757899999},{"openTime":1610757900000,"open":37164.94,"high":37312.66,"low":37090.04,"close":37162.25,"volume":25.900231,"closeTime":1610758799999},{"openTime":1610758800000,"open":37168.47,"high":37480,"low":37168.47,"close":37421.84,"volume":29.526328,"closeTime":1610759699999},{"openTime":1610759700000,"open":37427.5,"high":37650.24,"low":37392.8,"close":37412.63,"volume":39.271498,"closeTime":1610760599999},{"openTime":1610760600000,"open":37403.69,"high":37457.64,"low":36900,"close":36900,"volume":57.586627,"closeTime":1610761499999},{"openTime":1610761500000,"open":36939.25,"high":37176.83,"low":36919.24,"close":37030.95,"volume":17.723217,"closeTime":1610762399999},{"openTime":1610762400000,"open":37002.01,"high":37259.46,"low":36917.46,"close":37160,"volume":13.037225,"closeTime":1610763299999},{"openTime":1610763300000,"open":37148.17,"high":37190,"low":36462.56,"close":36656.61,"volume":29.156186,"closeTime":1610764199999},{"openTime":1610764200000,"open":36705.32,"high":36810.62,"low":36449,"close":36471.24,"volume":25.879768,"closeTime":1610765099999},{"openTime":1610765100000,"open":36492.46,"high":36671.74,"low":36060.5,"close":36211.92,"volume":48.8399,"closeTime":1610765999999},{"openTime":1610766000000,"open":36184.2,"high":36470.95,"low":35979.84,"close":36378.3,"volume":27.490278,"closeTime":1610766899999},{"openTime":1610766900000,"open":36341.84,"high":36588.01,"low":36314.54,"close":36442.99,"volume":11.5844,"closeTime":1610767799999},{"openTime":1610767800000,"open":36475.49,"high":36513.25,"low":36191.81,"close":36191.81,"volume":59.716253,"closeTime":1610768699999},{"openTime":1610768700000,"open":36185.75,"high":36654.36,"low":36176.51,"close":36535.37,"volume":22.296766,"closeTime":1610769599999},{"openTime":1610769600000,"open":36542.54,"high":36679.17,"low":36305.56,"close":36378.16,"volume":24.109956,"closeTime":1610770499999},{"openTime":1610770500000,"open":36388.9,"high":36490,"low":36131.81,"close":36263.29,"volume":13.206031,"closeTime":1610771399999},{"openTime":1610771400000,"open":36276.47,"high":36471.31,"low":36162.76,"close":36326.06,"volume":24.719106,"closeTime":1610772299999},{"openTime":1610772300000,"open":36331.73,"high":36599.16,"low":36327.69,"close":36566.67,"volume":25.820883,"closeTime":1610773199999},{"openTime":1610773200000,"open":36587.49,"high":36632.65,"low":36342.41,"close":36357.68,"volume":10.005364,"closeTime":1610774099999},{"openTime":1610774100000,"open":36359.02,"high":36425.79,"low":35777.12,"close":35864.75,"volume":24.07286,"closeTime":1610774999999},{"openTime":1610775000000,"open":35883.95,"high":35969.17,"low":35526.5,"close":35768.88,"volume":19.299474,"closeTime":1610775899999},{"openTime":1610775900000,"open":35764.06,"high":35884.92,"low":35610.63,"close":35779.86,"volume":26.646877,"closeTime":1610776799999},{"openTime":1610776800000,"open":35871.89,"high":36185.98,"low":35838.24,"close":36137.06,"volume":34.733801,"closeTime":1610777699999},{"openTime":1610777700000,"open":36134.64,"high":36217.38,"low":35954.39,"close":36201.31,"volume":14.175263,"closeTime":1610778599999},{"openTime":1610778600000,"open":36217.39,"high":36393.15,"low":36196.15,"close":36209.97,"volume":13.39605,"closeTime":1610779499999},{"openTime":1610779500000,"open":36223.18,"high":36339.2,"low":36013.47,"close":36118.36,"volume":99.373269,"closeTime":1610780399999},{"openTime":1610780400000,"open":36123.64,"high":36862.09,"low":35985.99,"close":36739.36,"volume":65.190521,"closeTime":1610781299999},{"openTime":1610781300000,"open":36795.2,"high":36951.5,"low":36600,"close":36707.65,"volume":51.834602,"closeTime":1610782199999},{"openTime":1610782200000,"open":36697.8,"high":36794.63,"low":36500.02,"close":36616.07,"volume":25.08926,"closeTime":1610783099999},{"openTime":1610783100000,"open":36630.02,"high":36748,"low":36586.76,"close":36587.01,"volume":19.9441,"closeTime":1610783999999},{"openTime":1610784000000,"open":36592.14,"high":36880.76,"low":36493.7,"close":36751.19,"volume":43.563679,"closeTime":1610784899999},{"openTime":1610784900000,"open":36750,"high":36781.44,"low":36396.63,"close":36625.47,"volume":16.178062,"closeTime":1610785799999},{"openTime":1610785800000,"open":36625.47,"high":37430.11,"low":36563.45,"close":37378.86,"volume":64.326562,"closeTime":1610786699999},{"openTime":1610786700000,"open":37401.54,"high":37505.89,"low":37125,"close":37460.24,"volume":38.617745,"closeTime":1610787599999},{"openTime":1610787600000,"open":37477.31,"high":37665.19,"low":37224.48,"close":37319.27,"volume":45.049523,"closeTime":1610788499999},{"openTime":1610788500000,"open":37313.68,"high":37391.49,"low":37196.38,"close":37364.73,"volume":45.365138,"closeTime":1610789399999},{"openTime":1610789400000,"open":37298.13,"high":37476.34,"low":37298.13,"close":37300.52,"volume":15.009231,"closeTime":1610790299999},{"openTime":1610790300000,"open":37318.92,"high":37500,"low":37224.48,"close":37438.3,"volume":18.469847,"closeTime":1610791199999},{"openTime":1610791200000,"open":37463.72,"high":38000,"low":37450.92,"close":37850,"volume":59.001558,"closeTime":1610792099999},{"openTime":1610792100000,"open":37860.11,"high":37887.25,"low":37661.79,"close":37713.91,"volume":33.763687,"closeTime":1610792999999},{"openTime":1610793000000,"open":37712.31,"high":37712.31,"low":37351.89,"close":37407.07,"volume":30.628069,"closeTime":1610793899999},{"openTime":1610793900000,"open":37416.88,"high":37530.29,"low":37308.41,"close":37430.63,"volume":16.901982,"closeTime":1610794799999},{"openTime":1610794800000,"open":37437.91,"high":37497.52,"low":37200,"close":37367.59,"volume":19.380324,"closeTime":1610795699999},{"openTime":1610795700000,"open":37381.41,"high":37562.08,"low":37194.91,"close":37547.2,"volume":51.908613,"closeTime":1610796599999},{"openTime":1610796600000,"open":37543.51,"high":37919.02,"low":37488.98,"close":37774.02,"volume":26.873217,"closeTime":1610797499999},{"openTime":1610797500000,"open":37751.01,"high":37751.01,"low":37534.15,"close":37676.55,"volume":15.869362,"closeTime":1610798399999},{"openTime":1610798400000,"open":37691.23,"high":37919.01,"low":37666,"close":37786.27,"volume":48.065094,"closeTime":1610799299999},{"openTime":1610799300000,"open":37771.95,"high":37781.13,"low":36788.76,"close":36923.64,"volume":74.237548,"closeTime":1610800199999},{"openTime":1610800200000,"open":36927.16,"high":37329.31,"low":36776.78,"close":37299.99,"volume":47.122944,"closeTime":1610801099999},{"openTime":1610801100000,"open":37295.85,"high":37450.16,"low":37217.38,"close":37383.63,"volume":37.279876,"closeTime":1610801999999},{"openTime":1610802000000,"open":37365.52,"high":37715.65,"low":37346.74,"close":37513.78,"volume":28.733414,"closeTime":1610802899999},{"openTime":1610802900000,"open":37549.06,"high":37658.68,"low":37314.49,"close":37641.22,"volume":22.773664,"closeTime":1610803799999},{"openTime":1610803800000,"open":37630.08,"high":37630.08,"low":37186.87,"close":37276.87,"volume":28.611861,"closeTime":1610804699999},{"openTime":1610804700000,"open":37188.28,"high":37408.16,"low":37072.78,"close":37156.14,"volume":28.800354,"closeTime":1610805599999},{"openTime":1610805600000,"open":37151.2,"high":37289.67,"low":36996.99,"close":37253.15,"volume":20.136002,"closeTime":1610806499999},{"openTime":1610806500000,"open":37253.15,"high":37333.33,"low":36700.56,"close":36730.72,"volume":28.384534,"closeTime":1610807399999},{"openTime":1610807400000,"open":36730.72,"high":37144.22,"low":36725.23,"close":37066.32,"volume":24.687127,"closeTime":1610808299999},{"openTime":1610808300000,"open":37047.54,"high":37316.19,"low":37044.29,"close":37214.36,"volume":20.895961,"closeTime":1610809199999},{"openTime":1610809200000,"open":37252.45,"high":37344.88,"low":36983.56,"close":37202.72,"volume":18.328551,"closeTime":1610810099999},{"openTime":1610810100000,"open":37233.76,"high":37300,"low":37060.5,"close":37194.27,"volume":19.303677,"closeTime":1610810999999},{"openTime":1610811000000,"open":37182.46,"high":37722.25,"low":37182.46,"close":37535,"volume":52.185962,"closeTime":1610811899999},{"openTime":1610811900000,"open":37524.91,"high":37636.76,"low":37351.83,"close":37463.31,"volume":34.01417,"closeTime":1610812799999},{"openTime":1610812800000,"open":37480,"high":37806.62,"low":37281.74,"close":37354.88,"volume":48.860533,"closeTime":1610813699999},{"openTime":1610813700000,"open":37369.1,"high":37404.13,"low":36995.59,"close":37281.8,"volume":51.082714,"closeTime":1610814599999},{"openTime":1610814600000,"open":37281.47,"high":37322.96,"low":37062.47,"close":37065.26,"volume":36.512531,"closeTime":1610815499999},{"openTime":1610815500000,"open":37104.62,"high":37258.17,"low":36950,"close":37206.63,"volume":36.237305,"closeTime":1610816399999},{"openTime":1610816400000,"open":37225.92,"high":37300,"low":36950,"close":36950,"volume":34.526299,"closeTime":1610817299999},{"openTime":1610817300000,"open":36950,"high":37037.62,"low":36832.36,"close":36959.19,"volume":46.621543,"closeTime":1610818199999},{"openTime":1610818200000,"open":36962.4,"high":37125,"low":36933.81,"close":37078.46,"volume":29.429504,"closeTime":1610819099999},{"openTime":1610819100000,"open":37086.24,"high":37136.15,"low":36875,"close":36876.5,"volume":17.266671,"closeTime":1610819999999},{"openTime":1610820000000,"open":36876.5,"high":37045.27,"low":36780.47,"close":37043.03,"volume":32.354505,"closeTime":1610820899999},{"openTime":1610820900000,"open":37034.27,"high":37170.79,"low":37004.86,"close":37100.95,"volume":37.803853,"closeTime":1610821799999},{"openTime":1610821800000,"open":37099.99,"high":37187.68,"low":36827.38,"close":36961.16,"volume":35.712482,"closeTime":1610822699999},{"openTime":1610822700000,"open":36993.65,"high":37037.53,"low":36361.03,"close":36514.06,"volume":50.100455,"closeTime":1610823599999},{"openTime":1610823600000,"open":36502.73,"high":36638.19,"low":36235.29,"close":36486.65,"volume":60.14663,"closeTime":1610824499999},{"openTime":1610824500000,"open":36496.74,"high":36568.14,"low":36300,"close":36318.08,"volume":34.20994,"closeTime":1610825399999},{"openTime":1610825400000,"open":36314.56,"high":36532.5,"low":36243.84,"close":36351.94,"volume":61.284084,"closeTime":1610826299999},{"openTime":1610826300000,"open":36333.33,"high":36477.31,"low":36296.95,"close":36408.08,"volume":19.03615,"closeTime":1610827199999},{"openTime":1610827200000,"open":36408.06,"high":36551.12,"low":36261,"close":36451.66,"volume":25.276238,"closeTime":1610828099999},{"openTime":1610828100000,"open":36434.32,"high":36743.19,"low":36359.92,"close":36699.1,"volume":33.964066,"closeTime":1610828999999},{"openTime":1610829000000,"open":36705.41,"high":36804.12,"low":36677.1,"close":36687.78,"volume":25.083295,"closeTime":1610829899999},{"openTime":1610829900000,"open":36683.02,"high":36745.94,"low":36567.89,"close":36724.63,"volume":21.838549,"closeTime":1610830799999},{"openTime":1610830800000,"open":36729.54,"high":36729.54,"low":36458.9,"close":36514.63,"volume":18.734986,"closeTime":1610831699999},{"openTime":1610831700000,"open":36486.87,"high":36500,"low":36336.34,"close":36442.5,"volume":18.34033,"closeTime":1610832599999},{"openTime":1610832600000,"open":36439.52,"high":36475.91,"low":35812.95,"close":35836.19,"volume":61.417652,"closeTime":1610833499999},{"openTime":1610833500000,"open":35829.49,"high":36044.03,"low":35700,"close":35912.86,"volume":39.877854,"closeTime":1610834399999},{"openTime":1610834400000,"open":35916.86,"high":35916.86,"low":35370.39,"close":35694.01,"volume":56.58507,"closeTime":1610835299999},{"openTime":1610835300000,"open":35718.9,"high":35975.8,"low":35709.58,"close":35868.34,"volume":26.294845,"closeTime":1610836199999},{"openTime":1610836200000,"open":35842.16,"high":36085.49,"low":35842.16,"close":36000,"volume":20.951772,"closeTime":1610837099999},{"openTime":1610837100000,"open":36009.87,"high":36201.42,"low":35938.58,"close":36130.44,"volume":24.529289,"closeTime":1610837999999},{"openTime":1610838000000,"open":36129.24,"high":36275,"low":35965.11,"close":36129.91,"volume":17.763309,"closeTime":1610838899999},{"openTime":1610838900000,"open":36123.66,"high":36141.69,"low":35923.92,"close":36138.22,"volume":14.327162,"closeTime":1610839799999},{"openTime":1610839800000,"open":36105.94,"high":36455.39,"low":36081.82,"close":36282.8,"volume":21.619515,"closeTime":1610840699999},{"openTime":1610840700000,"open":36251.79,"high":36314.12,"low":35991.66,"close":35991.67,"volume":14.236275,"closeTime":1610841599999},{"openTime":1610841600000,"open":35991.66,"high":35991.66,"low":35574.25,"close":35732.09,"volume":51.807457,"closeTime":1610842499999},{"openTime":1610842500000,"open":35732.09,"high":35990.23,"low":35550,"close":35950.79,"volume":18.235259,"closeTime":1610843399999},{"openTime":1610843400000,"open":35926.39,"high":36325.54,"low":35907.49,"close":36195.73,"volume":32.415389,"closeTime":1610844299999},{"openTime":1610844300000,"open":36215.93,"high":36474.54,"low":36152.92,"close":36418.8,"volume":19.192201,"closeTime":1610845199999},{"openTime":1610845200000,"open":36400,"high":36400,"low":36168.99,"close":36333.38,"volume":32.519148,"closeTime":1610846099999},{"openTime":1610846100000,"open":36337.82,"high":36443.46,"low":36205.05,"close":36422.01,"volume":14.534625,"closeTime":1610846999999},{"openTime":1610847000000,"open":36454.47,"high":36487.47,"low":36186.21,"close":36288.09,"volume":23.278603,"closeTime":1610847899999},{"openTime":1610847900000,"open":36254.6,"high":36716.21,"low":36254.6,"close":36699.42,"volume":21.3185,"closeTime":1610848799999},{"openTime":1610848800000,"open":36724.63,"high":36731.93,"low":36501.69,"close":36501.69,"volume":5.811069,"closeTime":1610849699999},{"openTime":1610849700000,"open":36500,"high":36596.46,"low":36408.23,"close":36452.15,"volume":12.984508,"closeTime":1610850599999},{"openTime":1610850600000,"open":36445.77,"high":36500,"low":36305.56,"close":36305.56,"volume":7.707551,"closeTime":1610851499999},{"openTime":1610851500000,"open":36304.22,"high":36448.11,"low":36245.86,"close":36429.21,"volume":25.608768,"closeTime":1610852399999},{"openTime":1610852400000,"open":36384.71,"high":36530.93,"low":36295.39,"close":36505.55,"volume":23.993312,"closeTime":1610853299999},{"openTime":1610853300000,"open":36500,"high":36500.58,"low":36250.25,"close":36250.25,"volume":9.315038,"closeTime":1610854199999},{"openTime":1610854200000,"open":36250.01,"high":36284.03,"low":35968.49,"close":36124.7,"volume":24.799616,"closeTime":1610855099999},{"openTime":1610855100000,"open":36083.06,"high":36280.66,"low":36069.54,"close":36191.23,"volume":20.724699,"closeTime":1610855999999},{"openTime":1610856000000,"open":36171.17,"high":36325.54,"low":36113.28,"close":36294.35,"volume":11.788116,"closeTime":1610856899999},{"openTime":1610856900000,"open":36294.36,"high":36377.88,"low":36115.95,"close":36217.47,"volume":15.677434,"closeTime":1610857799999},{"openTime":1610857800000,"open":36231.99,"high":36306.12,"low":36058.64,"close":36081,"volume":14.522812,"closeTime":1610858699999},{"openTime":1610858700000,"open":36082.6,"high":36103.42,"low":35756.9,"close":35833.89,"volume":26.805307,"closeTime":1610859599999},{"openTime":1610859600000,"open":35824.8,"high":35995.99,"low":35669.18,"close":35848.46,"volume":23.546191,"closeTime":1610860499999},{"openTime":1610860500000,"open":35854.18,"high":35854.18,"low":35559.13,"close":35707.36,"volume":19.81278,"closeTime":1610861399999},{"openTime":1610861400000,"open":35706.15,"high":35856.71,"low":35500,"close":35676.55,"volume":20.458377,"closeTime":1610862299999},{"openTime":1610862300000,"open":35665.66,"high":35785.48,"low":35490.93,"close":35542.68,"volume":21.738103,"closeTime":1610863199999},{"openTime":1610863200000,"open":35533.21,"high":35749,"low":35291.21,"close":35659.01,"volume":45.203312,"closeTime":1610864099999},{"openTime":1610864100000,"open":35661.71,"high":35671.11,"low":35048.63,"close":35160,"volume":67.149246,"closeTime":1610864999999},{"openTime":1610865000000,"open":35160,"high":35381.26,"low":35142.33,"close":35320.79,"volume":21.981134,"closeTime":1610865899999},{"openTime":1610865900000,"open":35335.79,"high":35517.24,"low":35304.22,"close":35395.47,"volume":18.502177,"closeTime":1610866799999},{"openTime":1610866800000,"open":35385.47,"high":35469.05,"low":35146.78,"close":35453.66,"volume":15.487833,"closeTime":1610867699999},{"openTime":1610867700000,"open":35453.82,"high":35526.34,"low":35164.96,"close":35245.33,"volume":25.124473,"closeTime":1610868599999},{"openTime":1610868600000,"open":35247.34,"high":35256.45,"low":34624.33,"close":34802.71,"volume":48.789402,"closeTime":1610869499999},{"openTime":1610869500000,"open":34789.84,"high":34950,"low":34522.11,"close":34750,"volume":40.018126,"closeTime":1610870399999},{"openTime":1610870400000,"open":34748.23,"high":34788.79,"low":34270.6,"close":34557.67,"volume":76.159247,"closeTime":1610871299999},{"openTime":1610871300000,"open":34603.22,"high":34810.72,"low":34489.4,"close":34744.07,"volume":56.527318,"closeTime":1610872199999},{"openTime":1610872200000,"open":34750,"high":34831.46,"low":34402.15,"close":34502.43,"volume":33.292585,"closeTime":1610873099999},{"openTime":1610873100000,"open":34544.92,"high":34730.89,"low":34298.02,"close":34730.89,"volume":45.398365,"closeTime":1610873999999},{"openTime":1610874000000,"open":34710.49,"high":35227.02,"low":34650.03,"close":34967.21,"volume":37.038695,"closeTime":1610874899999},{"openTime":1610874900000,"open":34963.74,"high":35074.88,"low":34836.74,"close":34866.05,"volume":25.993954,"closeTime":1610875799999},{"openTime":1610875800000,"open":34846.47,"high":34856.21,"low":34358.49,"close":34438.3,"volume":35.07019,"closeTime":1610876699999},{"openTime":1610876700000,"open":34464.47,"high":34544.92,"low":33994.73,"close":34142.31,"volume":56.237818,"closeTime":1610877599999},{"openTime":1610877600000,"open":34142.32,"high":34492.61,"low":33790.5,"close":34431.16,"volume":116.517492,"closeTime":1610878499999},{"openTime":1610878500000,"open":34428.88,"high":34782.67,"low":34326.16,"close":34653.78,"volume":31.931752,"closeTime":1610879399999},{"openTime":1610879400000,"open":34688.78,"high":34902.13,"low":34602.99,"close":34750,"volume":43.186689,"closeTime":1610880299999},{"openTime":1610880300000,"open":34750,"high":35081.55,"low":34750,"close":34832.51,"volume":42.857775,"closeTime":1610881199999},{"openTime":1610881200000,"open":34822.51,"high":35018.12,"low":34778.48,"close":35018.12,"volume":31.645882,"closeTime":1610882099999},{"openTime":1610882100000,"open":35020.4,"high":35079,"low":34743.74,"close":34905.42,"volume":23.782155,"closeTime":1610882999999},{"openTime":1610883000000,"open":34905.95,"high":35304.28,"low":34784.14,"close":35281.82,"volume":33.018547,"closeTime":1610883899999},{"openTime":1610883900000,"open":35293.17,"high":35400,"low":35187.8,"close":35292.89,"volume":24.253682,"closeTime":1610884799999},{"openTime":1610884800000,"open":35290.35,"high":35432.48,"low":35125,"close":35312.68,"volume":37.827986,"closeTime":1610885699999},{"openTime":1610885700000,"open":35309.63,"high":35597.5,"low":35304.87,"close":35387.75,"volume":33.781968,"closeTime":1610886599999},{"openTime":1610886600000,"open":35396.96,"high":35476.91,"low":35137.12,"close":35239.06,"volume":32.187614,"closeTime":1610887499999},{"openTime":1610887500000,"open":35237.07,"high":35342.8,"low":35005.13,"close":35122.55,"volume":19.443213,"closeTime":1610888399999},{"openTime":1610888400000,"open":35140.34,"high":35407.52,"low":35049.99,"close":35317.87,"volume":25.963403,"closeTime":1610889299999},{"openTime":1610889300000,"open":35330.65,"high":35429.24,"low":35308.19,"close":35333.91,"volume":15.320459,"closeTime":1610890199999},{"openTime":1610890200000,"open":35352.98,"high":35500,"low":35050.24,"close":35129.25,"volume":21.179567,"closeTime":1610891099999},{"openTime":1610891100000,"open":35134.1,"high":35219.2,"low":34789.33,"close":34856.42,"volume":19.419915,"closeTime":1610891999999},{"openTime":1610892000000,"open":34849.04,"high":34933.31,"low":34689.53,"close":34857.63,"volume":25.396548,"closeTime":1610892899999},{"openTime":1610892900000,"open":34850,"high":35101.45,"low":34756.94,"close":34964.79,"volume":20.427619,"closeTime":1610893799999},{"openTime":1610893800000,"open":34965.17,"high":35159.12,"low":34898.64,"close":35077.86,"volume":15.369404,"closeTime":1610894699999},{"openTime":1610894700000,"open":35052.85,"high":35224.14,"low":34762.98,"close":34784.94,"volume":18.921689,"closeTime":1610895599999},{"openTime":1610895600000,"open":34774.13,"high":35435.78,"low":34772.2,"close":35403.47,"volume":31.591237,"closeTime":1610896499999},{"openTime":1610896500000,"open":35420,"high":35880.3,"low":35420,"close":35824.06,"volume":36.723287,"closeTime":1610897399999},{"openTime":1610897400000,"open":35824.06,"high":35982.31,"low":35629.57,"close":35914.93,"volume":35.605091,"closeTime":1610898299999},{"openTime":1610898300000,"open":35896.01,"high":35896.01,"low":35679.66,"close":35726.87,"volume":24.696164,"closeTime":1610899199999},{"openTime":1610899200000,"open":35729.43,"high":35823.45,"low":35562.53,"close":35743.54,"volume":37.453596,"closeTime":1610900099999},{"openTime":1610900100000,"open":35722.04,"high":35933.91,"low":35710.02,"close":35800.46,"volume":18.55243,"closeTime":1610900999999},{"openTime":1610901000000,"open":35812.14,"high":36174.34,"low":35812.14,"close":35975.55,"volume":45.561958,"closeTime":1610901899999},{"openTime":1610901900000,"open":35970,"high":35999.92,"low":35824.78,"close":35901.71,"volume":21.919317,"closeTime":1610902799999},{"openTime":1610902800000,"open":35906.63,"high":36109.7,"low":35856.36,"close":35867.84,"volume":16.991666,"closeTime":1610903699999},{"openTime":1610903700000,"open":35878.85,"high":36063.13,"low":35830.38,"close":35848.42,"volume":10.03904,"closeTime":1610904599999},{"openTime":1610904600000,"open":35831.65,"high":35848.63,"low":35600,"close":35671.59,"volume":19.16509,"closeTime":1610905499999},{"openTime":1610905500000,"open":35670.59,"high":35824.78,"low":35600,"close":35817.53,"volume":24.83521,"closeTime":1610906399999},{"openTime":1610906400000,"open":35828.32,"high":35900.12,"low":35682.92,"close":35722.15,"volume":20.603011,"closeTime":1610907299999},{"openTime":1610907300000,"open":35721.92,"high":35876.34,"low":35616.35,"close":35832.18,"volume":14.748181,"closeTime":1610908199999},{"openTime":1610908200000,"open":35836.39,"high":35886.4,"low":35674.64,"close":35704.32,"volume":11.3484,"closeTime":1610909099999},{"openTime":1610909100000,"open":35691.82,"high":35805.92,"low":35629.57,"close":35662.98,"volume":11.628463,"closeTime":1610909999999},{"openTime":1610910000000,"open":35687.64,"high":35980.29,"low":35687.64,"close":35938.32,"volume":28.024519,"closeTime":1610910899999},{"openTime":1610910900000,"open":35929.48,"high":35987.6,"low":35874.14,"close":35944.57,"volume":17.25038,"closeTime":1610911799999},{"openTime":1610911800000,"open":35965.34,"high":35978.05,"low":35764.25,"close":35764.25,"volume":9.547195,"closeTime":1610912699999},{"openTime":1610912700000,"open":35783.33,"high":35828.1,"low":35519.54,"close":35616.04,"volume":50.712956,"closeTime":1610913599999},{"openTime":1610913600000,"open":35626.94,"high":35765.51,"low":35590.6,"close":35714.07,"volume":12.318347,"closeTime":1610914499999},{"openTime":1610914500000,"open":35716.9,"high":35730.41,"low":35559.13,"close":35608,"volume":17.891198,"closeTime":1610915399999},{"openTime":1610915400000,"open":35616.97,"high":35808.15,"low":35616.96,"close":35775.88,"volume":21.357533,"closeTime":1610916299999},{"openTime":1610916300000,"open":35780,"high":36086.98,"low":35780,"close":36063.45,"volume":18.594921,"closeTime":1610917199999},{"openTime":1610917200000,"open":36067.11,"high":36569.67,"low":36067.11,"close":36508.68,"volume":50.632802,"closeTime":1610918099999},{"openTime":1610918100000,"open":36515.69,"high":36733.27,"low":36515.69,"close":36714.42,"volume":24.332857,"closeTime":1610918999999},{"openTime":1610919000000,"open":36724.63,"high":36847.01,"low":36558.46,"close":36602.3,"volume":75.211628,"closeTime":1610919899999},{"openTime":1610919900000,"open":36605.33,"high":36677.38,"low":36398.15,"close":36540.5,"volume":52.570094,"closeTime":1610920799999},{"openTime":1610920800000,"open":36544.33,"high":36755.41,"low":36544.33,"close":36568.27,"volume":26.368883,"closeTime":1610921699999},{"openTime":1610921700000,"open":36570,"high":36580.96,"low":36393.25,"close":36473.25,"volume":11.070585,"closeTime":1610922599999},{"openTime":1610922600000,"open":36475.4,"high":36678.79,"low":36360.44,"close":36381.53,"volume":34.214189,"closeTime":1610923499999},{"openTime":1610923500000,"open":36376.14,"high":36399.27,"low":36000,"close":36173.28,"volume":25.865843,"closeTime":1610924399999},{"openTime":1610924400000,"open":36153.32,"high":36306.39,"low":36032.32,"close":36113.56,"volume":26.432531,"closeTime":1610925299999},{"openTime":1610925300000,"open":36100.9,"high":36387.9,"low":36100.9,"close":36361.52,"volume":40.072156,"closeTime":1610926199999},{"openTime":1610926200000,"open":36380.02,"high":36413.33,"low":36176.42,"close":36177.29,"volume":15.590059,"closeTime":1610927099999},{"openTime":1610927100000,"open":36192.15,"high":36227.21,"low":35624.71,"close":35818.76,"volume":39.157939,"closeTime":1610927999999},{"openTime":1610928000000,"open":35801.66,"high":35977.3,"low":35579.46,"close":35752.47,"volume":31.351311,"closeTime":1610928899999},{"openTime":1610928900000,"open":35718.36,"high":35932.23,"low":35714.56,"close":35835.39,"volume":15.282767,"closeTime":1610929799999},{"openTime":1610929800000,"open":35864.3,"high":36008.3,"low":35782.59,"close":35847.72,"volume":16.403974,"closeTime":1610930699999},{"openTime":1610930700000,"open":35857.81,"high":36006.39,"low":35818.19,"close":35954.36,"volume":17.010658,"closeTime":1610931599999},{"openTime":1610931600000,"open":35952.37,"high":36077.04,"low":35660.86,"close":35677.12,"volume":17.054447,"closeTime":1610932499999},{"openTime":1610932500000,"open":35702.99,"high":35794.71,"low":35602.7,"close":35741.21,"volume":11.648002,"closeTime":1610933399999},{"openTime":1610933400000,"open":35739.35,"high":36012.75,"low":35739.35,"close":35968.65,"volume":13.737228,"closeTime":1610934299999},{"openTime":1610934300000,"open":35982.61,"high":36146.93,"low":35919.91,"close":36120.12,"volume":11.391005,"closeTime":1610935199999},{"openTime":1610935200000,"open":36120.08,"high":36213.84,"low":35905.83,"close":36027,"volume":6.533524,"closeTime":1610936099999},{"openTime":1610936100000,"open":36021.63,"high":36095.92,"low":35900,"close":36082.41,"volume":4.649982,"closeTime":1610936999999},{"openTime":1610937000000,"open":36070.83,"high":36075.27,"low":35776.89,"close":35925.21,"volume":12.942509,"closeTime":1610937899999},{"openTime":1610937900000,"open":35905.6,"high":35940.7,"low":35690.87,"close":35744.31,"volume":11.980145,"closeTime":1610938799999},{"openTime":1610938800000,"open":35758.84,"high":35816.06,"low":35652.06,"close":35773.47,"volume":15.058883,"closeTime":1610939699999},{"openTime":1610939700000,"open":35773.47,"high":35775,"low":35138.54,"close":35153.97,"volume":49.361794,"closeTime":1610940599999},{"openTime":1610940600000,"open":35153.62,"high":35212.94,"low":34957.28,"close":35074.94,"volume":34.682257,"closeTime":1610941499999},{"openTime":1610941500000,"open":35085.27,"high":35180.65,"low":34838.54,"close":35087.3,"volume":48.546583,"closeTime":1610942399999},{"openTime":1610942400000,"open":35087.3,"high":35199.99,"low":34976.35,"close":35147.93,"volume":15.592554,"closeTime":1610943299999},{"openTime":1610943300000,"open":35143.77,"high":35298.18,"low":35049.18,"close":35218.94,"volume":13.374327,"closeTime":1610944199999},{"openTime":1610944200000,"open":35219,"high":35219,"low":34913.06,"close":35138.21,"volume":17.512102,"closeTime":1610945099999},{"openTime":1610945100000,"open":35152.64,"high":35202.88,"low":34910.62,"close":35132.13,"volume":14.165077,"closeTime":1610945999999},{"openTime":1610946000000,"open":35100.01,"high":35231.77,"low":35073.95,"close":35146.66,"volume":17.417264,"closeTime":1610946899999},{"openTime":1610946900000,"open":35111.3,"high":35111.66,"low":34803.87,"close":34847.55,"volume":14.689304,"closeTime":1610947799999},{"openTime":1610947800000,"open":34823.27,"high":35273.31,"low":34761.67,"close":35254.16,"volume":17.74556,"closeTime":1610948699999},{"openTime":1610948700000,"open":35237.24,"high":35469.05,"low":35237.24,"close":35323.54,"volume":30.005006,"closeTime":1610949599999},{"openTime":1610949600000,"open":35344.53,"high":35431.82,"low":35229.27,"close":35278.59,"volume":33.436881,"closeTime":1610950499999},{"openTime":1610950500000,"open":35278.59,"high":35319.99,"low":35176.47,"close":35232.2,"volume":12.039961,"closeTime":1610951399999},{"openTime":1610951400000,"open":35249.87,"high":35351.39,"low":35076.91,"close":35129.74,"volume":47.731442,"closeTime":1610952299999},{"openTime":1610952300000,"open":35137.93,"high":35230.3,"low":35065.72,"close":35165.48,"volume":16.501873,"closeTime":1610953199999},{"openTime":1610953200000,"open":35186.13,"high":35948,"low":35169.18,"close":35893.2,"volume":46.463681,"closeTime":1610954099999},{"openTime":1610954100000,"open":35882.14,"high":36112,"low":35848.41,"close":36049.18,"volume":61.152609,"closeTime":1610954999999},{"openTime":1610955000000,"open":36036.49,"high":36281.42,"low":36036.49,"close":36076.58,"volume":27.981241,"closeTime":1610955899999},{"openTime":1610955900000,"open":36080.45,"high":36156.02,"low":35966,"close":36072.58,"volume":30.240134,"closeTime":1610956799999},{"openTime":1610956800000,"open":36072.57,"high":36224.71,"low":35974.13,"close":36188.82,"volume":32.89203,"closeTime":1610957699999},{"openTime":1610957700000,"open":36201.18,"high":36443.11,"low":36201.18,"close":36254.24,"volume":36.928338,"closeTime":1610958599999},{"openTime":1610958600000,"open":36244.07,"high":36261.52,"low":36100,"close":36182.65,"volume":33.078907,"closeTime":1610959499999},{"openTime":1610959500000,"open":36169.77,"high":36309.22,"low":36104.44,"close":36213.33,"volume":14.424525,"closeTime":1610960399999},{"openTime":1610960400000,"open":36200.43,"high":36623.83,"low":36200.43,"close":36559.72,"volume":41.53706,"closeTime":1610961299999},{"openTime":1610961300000,"open":36559.72,"high":36576.5,"low":36358.74,"close":36387.96,"volume":19.13732,"closeTime":1610962199999},{"openTime":1610962200000,"open":36383.42,"high":36434.2,"low":36300.32,"close":36366.31,"volume":9.349635,"closeTime":1610963099999},{"openTime":1610963100000,"open":36380.52,"high":36556.96,"low":36328.88,"close":36556.96,"volume":19.072526,"closeTime":1610963999999},{"openTime":1610964000000,"open":36561.34,"high":36623.82,"low":36313.15,"close":36344.72,"volume":23.68829,"closeTime":1610964899999},{"openTime":1610964900000,"open":36324.32,"high":36358.72,"low":36110.6,"close":36264.57,"volume":20.280499,"closeTime":1610965799999},{"openTime":1610965800000,"open":36256.13,"high":36330.36,"low":36134.2,"close":36301.24,"volume":18.634771,"closeTime":1610966699999},{"openTime":1610966700000,"open":36311.1,"high":36352.92,"low":36139.75,"close":36216.71,"volume":9.787906,"closeTime":1610967599999},{"openTime":1610967600000,"open":36212.66,"high":36249.82,"low":35726.07,"close":35948.79,"volume":39.241671,"closeTime":1610968499999},{"openTime":1610968500000,"open":35970.91,"high":36038.76,"low":35862.89,"close":36000,"volume":33.856729,"closeTime":1610969399999},{"openTime":1610969400000,"open":36000,"high":36047.53,"low":35850.66,"close":35934.69,"volume":17.337298,"closeTime":1610970299999},{"openTime":1610970300000,"open":35927.03,"high":36550,"low":35800,"close":36425.46,"volume":41.283007,"closeTime":1610971199999},{"openTime":1610971200000,"open":36428.8,"high":37300,"low":36375.66,"close":37283.69,"volume":130.117215,"closeTime":1610972099999},{"openTime":1610972100000,"open":37278.03,"high":37499.92,"low":37060.5,"close":37066.08,"volume":79.680551,"closeTime":1610972999999},{"openTime":1610973000000,"open":37060.98,"high":37202.5,"low":36938.77,"close":36996.9,"volume":64.776028,"closeTime":1610973899999},{"openTime":1610973900000,"open":36996.9,"high":37033.46,"low":36911.41,"close":36980,"volume":68.244693,"closeTime":1610974799999},{"openTime":1610974800000,"open":36988.29,"high":37149.73,"low":36720.38,"close":36914.67,"volume":107.920751,"closeTime":1610975699999},{"openTime":1610975700000,"open":36895.25,"high":36967.19,"low":36738.58,"close":36827.51,"volume":50.873914,"closeTime":1610976599999},{"openTime":1610976600000,"open":36827.51,"high":37002.81,"low":36731.3,"close":36829.46,"volume":31.019827,"closeTime":1610977499999},{"openTime":1610977500000,"open":36868.03,"high":36950,"low":36755.89,"close":36755.89,"volume":26.785643,"closeTime":1610978399999},{"openTime":1610978400000,"open":36771.11,"high":36998.06,"low":36769.23,"close":36854.72,"volume":42.905696,"closeTime":1610979299999},{"openTime":1610979300000,"open":36854.72,"high":36900,"low":36805.11,"close":36826.34,"volume":38.70281,"closeTime":1610980199999},{"openTime":1610980200000,"open":36829.41,"high":36852.22,"low":36075.4,"close":36381.7,"volume":114.055896,"closeTime":1610981099999},{"openTime":1610981100000,"open":36392.46,"high":36589.86,"low":36204.14,"close":36456.64,"volume":39.450801,"closeTime":1610981999999},{"openTime":1610982000000,"open":36455.75,"high":36616.64,"low":36273.46,"close":36588.5,"volume":27.580061,"closeTime":1610982899999},{"openTime":1610982900000,"open":36588.49,"high":36590.93,"low":36245.86,"close":36273,"volume":14.817176,"closeTime":1610983799999},{"openTime":1610983800000,"open":36292.49,"high":36369.6,"low":36258.4,"close":36353.31,"volume":13.586908,"closeTime":1610984699999},{"openTime":1610984700000,"open":36351,"high":36472.4,"low":36150.45,"close":36421.84,"volume":63.594377,"closeTime":1610985599999},{"openTime":1610985600000,"open":36438.16,"high":36573.09,"low":36122.44,"close":36166.04,"volume":41.519017,"closeTime":1610986499999},{"openTime":1610986500000,"open":36105.76,"high":36266.2,"low":35864.52,"close":36215.66,"volume":36.8721,"closeTime":1610987399999},{"openTime":1610987400000,"open":36210.93,"high":36318.01,"low":36158.62,"close":36214.28,"volume":28.496151,"closeTime":1610988299999},{"openTime":1610988300000,"open":36222.11,"high":36277.42,"low":36002.15,"close":36196,"volume":15.399892,"closeTime":1610989199999},{"openTime":1610989200000,"open":36196,"high":36291.31,"low":35895.05,"close":35895.05,"volume":19.341716,"closeTime":1610990099999},{"openTime":1610990100000,"open":35907.82,"high":35985.11,"low":35550,"close":35550,"volume":58.428331,"closeTime":1610990999999},{"openTime":1610991000000,"open":35550,"high":35725.14,"low":35417.72,"close":35646,"volume":65.930226,"closeTime":1610991899999},{"openTime":1610991900000,"open":35663.4,"high":35760.06,"low":35623.52,"close":35710.42,"volume":37.127009,"closeTime":1610992799999},{"openTime":1610992800000,"open":35729.35,"high":35852.57,"low":35555.63,"close":35711.95,"volume":39.489229,"closeTime":1610993699999},{"openTime":1610993700000,"open":35723.52,"high":35858.05,"low":35655.8,"close":35832.74,"volume":39.676174,"closeTime":1610994599999},{"openTime":1610994600000,"open":35845.02,"high":35912.4,"low":35747.53,"close":35858.81,"volume":39.140646,"closeTime":1610995499999},{"openTime":1610995500000,"open":35830.98,"high":35896.36,"low":35638.06,"close":35784.78,"volume":38.450446,"closeTime":1610996399999},{"openTime":1610996400000,"open":35744.46,"high":36007.4,"low":35697.43,"close":35991.48,"volume":22.730141,"closeTime":1610997299999},{"openTime":1610997300000,"open":35997.07,"high":36067,"low":35839.19,"close":35875.42,"volume":26.101314,"closeTime":1610998199999},{"openTime":1610998200000,"open":35908.25,"high":35928.99,"low":35872.62,"close":35888.5,"volume":9.160549,"closeTime":1610999099999},{"openTime":1610999100000,"open":35904.89,"high":36070.21,"low":35811.11,"close":35990.84,"volume":21.209065,"closeTime":1610999999999},{"openTime":1611000000000,"open":35961.14,"high":36033.05,"low":35832.16,"close":35888.32,"volume":16.750785,"closeTime":1611000899999},{"openTime":1611000900000,"open":35879.75,"high":36025.44,"low":35839.91,"close":36025.44,"volume":8.698254,"closeTime":1611001799999},{"openTime":1611001800000,"open":36038.76,"high":36400,"low":36037.15,"close":36258.98,"volume":31.563942,"closeTime":1611002699999},{"openTime":1611002700000,"open":36233.14,"high":36284.07,"low":36109.59,"close":36109.59,"volume":10.692525,"closeTime":1611003599999},{"openTime":1611003600000,"open":36122.21,"high":36249.39,"low":35990,"close":36186.69,"volume":16.562002,"closeTime":1611004499999},{"openTime":1611004500000,"open":36163.9,"high":36205.58,"low":36086.51,"close":36162.91,"volume":7.825625,"closeTime":1611005399999},{"openTime":1611005400000,"open":36176.83,"high":36253.32,"low":36085.18,"close":36179.98,"volume":30.335467,"closeTime":1611006299999},{"openTime":1611006300000,"open":36204.78,"high":36310,"low":36204.78,"close":36222,"volume":13.432262,"closeTime":1611007199999},{"openTime":1611007200000,"open":36221.8,"high":36427.93,"low":36221.8,"close":36322.02,"volume":10.425548,"closeTime":1611008099999},{"openTime":1611008100000,"open":36308.47,"high":36326.68,"low":36186.67,"close":36218,"volume":15.563381,"closeTime":1611008999999},{"openTime":1611009000000,"open":36221.03,"high":36450,"low":36221.03,"close":36426.17,"volume":29.331848,"closeTime":1611009899999},{"openTime":1611009900000,"open":36426.17,"high":36741.28,"low":35895.29,"close":36488.71,"volume":98.57803,"closeTime":1611010799999},{"openTime":1611010800000,"open":36494.53,"high":36560.32,"low":36290.98,"close":36314.47,"volume":19.97098,"closeTime":1611011699999},{"openTime":1611011700000,"open":36346.51,"high":36455.68,"low":36297.34,"close":36430.22,"volume":11.492226,"closeTime":1611012599999},{"openTime":1611012600000,"open":36428.99,"high":36748.24,"low":36428.99,"close":36705.38,"volume":31.831901,"closeTime":1611013499999},{"openTime":1611013500000,"open":36700,"high":36788.19,"low":36561.14,"close":36645.06,"volume":27.371209,"closeTime":1611014399999},{"openTime":1611014400000,"open":36645.26,"high":36941.73,"low":36591.28,"close":36742.99,"volume":39.159853,"closeTime":1611015299999},{"openTime":1611015300000,"open":36759.76,"high":36863.41,"low":36472.47,"close":36524.39,"volume":16.268324,"closeTime":1611016199999},{"openTime":1611016200000,"open":36534.38,"high":36593.93,"low":36492.31,"close":36541.01,"volume":16.066933,"closeTime":1611017099999},{"openTime":1611017100000,"open":36537.25,"high":36734.09,"low":36400,"close":36700.3,"volume":22.269198,"closeTime":1611017999999},{"openTime":1611018000000,"open":36663.28,"high":36998.85,"low":36654.18,"close":36846.58,"volume":39.497299,"closeTime":1611018899999},{"openTime":1611018900000,"open":36843.79,"high":36944.18,"low":36767.02,"close":36787.09,"volume":24.943432,"closeTime":1611019799999},{"openTime":1611019800000,"open":36809.21,"high":37128.9,"low":36807.47,"close":37041.06,"volume":113.504835,"closeTime":1611020699999},{"openTime":1611020700000,"open":37053.47,"high":37336.07,"low":36808.24,"close":36932.44,"volume":60.843659,"closeTime":1611021599999},{"openTime":1611021600000,"open":36957.9,"high":37038.63,"low":36864.51,"close":36942.25,"volume":34.486887,"closeTime":1611022499999},{"openTime":1611022500000,"open":36944.28,"high":37038.62,"low":36700.93,"close":36785.11,"volume":51.650158,"closeTime":1611023399999},{"openTime":1611023400000,"open":36784.02,"high":36912.88,"low":36691.8,"close":36695.56,"volume":24.099571,"closeTime":1611024299999},{"openTime":1611024300000,"open":36689.67,"high":36875.58,"low":36620.68,"close":36864.14,"volume":46.737816,"closeTime":1611025199999},{"openTime":1611025200000,"open":36859.08,"high":36890.61,"low":36722.25,"close":36726.65,"volume":20.400555,"closeTime":1611026099999},{"openTime":1611026100000,"open":36715.44,"high":36719.18,"low":36590,"close":36674.89,"volume":34.051792,"closeTime":1611026999999},{"openTime":1611027000000,"open":36684.05,"high":36738.42,"low":36531.93,"close":36694.71,"volume":25.150229,"closeTime":1611027899999},{"openTime":1611027900000,"open":36703.02,"high":36703.02,"low":36477.01,"close":36508.39,"volume":17.905463,"closeTime":1611028799999},{"openTime":1611028800000,"open":36508.22,"high":36651.67,"low":36477,"close":36631.28,"volume":45.084695,"closeTime":1611029699999},{"openTime":1611029700000,"open":36637.12,"high":36691.8,"low":36520.48,"close":36571.73,"volume":14.635748,"closeTime":1611030599999},{"openTime":1611030600000,"open":36574.27,"high":36628.32,"low":36456.56,"close":36585.67,"volume":49.240695,"closeTime":1611031499999},{"openTime":1611031500000,"open":36566.47,"high":36592.71,"low":36297.19,"close":36330.19,"volume":60.262514,"closeTime":1611032399999},{"openTime":1611032400000,"open":36351.58,"high":36492.91,"low":36320.81,"close":36427.36,"volume":19.76271,"closeTime":1611033299999},{"openTime":1611033300000,"open":36427.36,"high":36574.48,"low":36401.22,"close":36538.14,"volume":12.562227,"closeTime":1611034199999},{"openTime":1611034200000,"open":36511.4,"high":36622.1,"low":36275.43,"close":36290.02,"volume":36.209287,"closeTime":1611035099999},{"openTime":1611035100000,"open":36292.72,"high":36361.9,"low":36200,"close":36323.32,"volume":42.353249,"closeTime":1611035999999},{"openTime":1611036000000,"open":36285.74,"high":36554.77,"low":36232.22,"close":36538.19,"volume":22.589431,"closeTime":1611036899999},{"openTime":1611036900000,"open":36563.64,"high":36610.23,"low":36488.45,"close":36574.04,"volume":20.503306,"closeTime":1611037799999},{"openTime":1611037800000,"open":36572.07,"high":36800,"low":36572.07,"close":36681.5,"volume":31.109742,"closeTime":1611038699999},{"openTime":1611038700000,"open":36670.56,"high":36816.93,"low":36540,"close":36694.02,"volume":8.462963,"closeTime":1611039599999},{"openTime":1611039600000,"open":36676.56,"high":36783.22,"low":36602.63,"close":36641.76,"volume":15.523257,"closeTime":1611040499999},{"openTime":1611040500000,"open":36642.6,"high":36746.01,"low":36542.89,"close":36737.78,"volume":19.787556,"closeTime":1611041399999},{"openTime":1611041400000,"open":36713.61,"high":36840.64,"low":36593.14,"close":36776,"volume":10.96988,"closeTime":1611042299999},{"openTime":1611042300000,"open":36730.31,"high":37300,"low":36730.31,"close":37227.37,"volume":44.00941,"closeTime":1611043199999},{"openTime":1611043200000,"open":37249.98,"high":37400,"low":36971.6,"close":37051.58,"volume":63.262945,"closeTime":1611044099999},{"openTime":1611044100000,"open":37051.58,"high":37532.89,"low":37051.58,"close":37481.49,"volume":51.616061,"closeTime":1611044999999},{"openTime":1611045000000,"open":37489.1,"high":37588,"low":37227.02,"close":37272.02,"volume":26.143847,"closeTime":1611045899999},{"openTime":1611045900000,"open":37289.75,"high":37404.2,"low":37045.37,"close":37221.62,"volume":39.747725,"closeTime":1611046799999},{"openTime":1611046800000,"open":37242.35,"high":37406.52,"low":37193.44,"close":37222.18,"volume":16.936994,"closeTime":1611047699999},{"openTime":1611047700000,"open":37222.31,"high":37400,"low":37198.69,"close":37349.7,"volume":10.646352,"closeTime":1611048599999},{"openTime":1611048600000,"open":37346.15,"high":37485,"low":37219.56,"close":37376.51,"volume":43.906312,"closeTime":1611049499999},{"openTime":1611049500000,"open":37376.51,"high":37442.89,"low":37049.23,"close":37081.08,"volume":48.410249,"closeTime":1611050399999},{"openTime":1611050400000,"open":37094,"high":37275.46,"low":37072.78,"close":37275.46,"volume":22.713332,"closeTime":1611051299999},{"openTime":1611051300000,"open":37300,"high":37356.37,"low":37155.39,"close":37180,"volume":21.044542,"closeTime":1611052199999},{"openTime":1611052200000,"open":37184.7,"high":37184.7,"low":36790.03,"close":36940.11,"volume":31.851221,"closeTime":1611053099999},{"openTime":1611053100000,"open":36956.88,"high":37172.91,"low":36936.6,"close":37125.7,"volume":33.192934,"closeTime":1611053999999},{"openTime":1611054000000,"open":37151.86,"high":37204.31,"low":36981.6,"close":37014.44,"volume":23.20999,"closeTime":1611054899999},{"openTime":1611054900000,"open":37021.17,"high":37192.63,"low":36936.01,"close":37042,"volume":20.120264,"closeTime":1611055799999},{"openTime":1611055800000,"open":37042,"high":37156.39,"low":36892.05,"close":36916.44,"volume":29.495934,"closeTime":1611056699999},{"openTime":1611056700000,"open":36919.23,"high":37314.53,"low":36850,"close":37314.53,"volume":39.991867,"closeTime":1611057599999},{"openTime":1611057600000,"open":37309.45,"high":37500,"low":37251.65,"close":37260.3,"volume":48.541259,"closeTime":1611058499999},{"openTime":1611058500000,"open":37261.89,"high":37441.19,"low":37136.36,"close":37154.73,"volume":32.857028,"closeTime":1611059399999},{"openTime":1611059400000,"open":37163.16,"high":37225.45,"low":36788.76,"close":36788.76,"volume":42.035972,"closeTime":1611060299999},{"openTime":1611060300000,"open":36785.37,"high":36910.91,"low":36659.07,"close":36807,"volume":30.337951,"closeTime":1611061199999},{"openTime":1611061200000,"open":36812.15,"high":36969.29,"low":36812.15,"close":36897.04,"volume":19.356738,"closeTime":1611062099999},{"openTime":1611062100000,"open":36909.89,"high":37139.84,"low":36870.39,"close":36997.83,"volume":62.718692,"closeTime":1611062999999},{"openTime":1611063000000,"open":36990.72,"high":37060.5,"low":36928.19,"close":36994.99,"volume":47.241755,"closeTime":1611063899999},{"openTime":1611063900000,"open":36987.71,"high":37177.96,"low":36987.71,"close":37128.19,"volume":30.186577,"closeTime":1611064799999},{"openTime":1611064800000,"open":37131.63,"high":37297.33,"low":37049.22,"close":37165.44,"volume":34.479275,"closeTime":1611065699999},{"openTime":1611065700000,"open":37167.44,"high":37221.2,"low":36956.97,"close":37204.44,"volume":43.980316,"closeTime":1611066599999},{"openTime":1611066600000,"open":37213.23,"high":37257.27,"low":37119.4,"close":37218.77,"volume":84.970733,"closeTime":1611067499999},{"openTime":1611067500000,"open":37190.41,"high":37271.33,"low":37009.51,"close":37036.93,"volume":61.737248,"closeTime":1611068399999},{"openTime":1611068400000,"open":37040.58,"high":37137.05,"low":36850,"close":37024.62,"volume":33.371133,"closeTime":1611069299999},{"openTime":1611069300000,"open":37024.63,"high":37168.53,"low":36902.95,"close":37168.53,"volume":36.893031,"closeTime":1611070199999},{"openTime":1611070200000,"open":37167.27,"high":37238.59,"low":37091.14,"close":37163.45,"volume":34.385283,"closeTime":1611071099999},{"openTime":1611071100000,"open":37142.97,"high":37373.63,"low":37098,"close":37366.44,"volume":43.027055,"closeTime":1611071999999},{"openTime":1611072000000,"open":37373.66,"high":37967.29,"low":37254.62,"close":37681.68,"volume":87.341943,"closeTime":1611072899999},{"openTime":1611072900000,"open":37666.72,"high":37768.55,"low":37511.35,"close":37614.93,"volume":42.37827,"closeTime":1611073799999},{"openTime":1611073800000,"open":37620.14,"high":37659.19,"low":37413.97,"close":37511.62,"volume":54.784667,"closeTime":1611074699999},{"openTime":1611074700000,"open":37502.16,"high":37551.95,"low":37342.44,"close":37387.29,"volume":45.68282,"closeTime":1611075599999},{"openTime":1611075600000,"open":37381.69,"high":37836.59,"low":37095.07,"close":37218.23,"volume":106.089914,"closeTime":1611076499999},{"openTime":1611076500000,"open":37217.13,"high":37333.57,"low":37028.34,"close":37046.33,"volume":38.055516,"closeTime":1611077399999},{"openTime":1611077400000,"open":37064.59,"high":37308.85,"low":37064.59,"close":37254.23,"volume":27.634465,"closeTime":1611078299999},{"openTime":1611078300000,"open":37254.23,"high":37317.64,"low":37159.59,"close":37179.33,"volume":22.288488,"closeTime":1611079199999},{"openTime":1611079200000,"open":37186.22,"high":37186.22,"low":36852.57,"close":36930.84,"volume":42.610943,"closeTime":1611080099999},{"openTime":1611080100000,"open":36927.52,"high":37066.77,"low":36726.19,"close":37019.81,"volume":50.684225,"closeTime":1611080999999},{"openTime":1611081000000,"open":37031.79,"high":37070.33,"low":36788.76,"close":36938.98,"volume":28.034767,"closeTime":1611081899999},{"openTime":1611081900000,"open":36899.85,"high":36900.88,"low":36482.75,"close":36500,"volume":52.125586,"closeTime":1611082799999},{"openTime":1611082800000,"open":36480.61,"high":36738.59,"low":36434.37,"close":36690.91,"volume":37.14679,"closeTime":1611083699999},{"openTime":1611083700000,"open":36691.45,"high":36789.43,"low":36291.48,"close":36440,"volume":54.78073,"closeTime":1611084599999},{"openTime":1611084600000,"open":36444.02,"high":36503.57,"low":36075.1,"close":36174.89,"volume":83.983558,"closeTime":1611085499999},{"openTime":1611085500000,"open":36142.16,"high":36460.67,"low":36052.96,"close":36312.24,"volume":76.69562,"closeTime":1611086399999},{"openTime":1611086400000,"open":36262.2,"high":36589.11,"low":36089.88,"close":36407.86,"volume":68.614589,"closeTime":1611087299999},{"openTime":1611087300000,"open":36423.02,"high":36444.72,"low":36192.6,"close":36369.51,"volume":37.676342,"closeTime":1611088199999},{"openTime":1611088200000,"open":36360.99,"high":36516.44,"low":36311.11,"close":36421.55,"volume":28.420823,"closeTime":1611089099999},{"openTime":1611089100000,"open":36444.7,"high":36555.73,"low":36260.92,"close":36456.55,"volume":26.23589,"closeTime":1611089999999},{"openTime":1611090000000,"open":36446.84,"high":36797.88,"low":36407.5,"close":36569.73,"volume":89.163975,"closeTime":1611090899999},{"openTime":1611090900000,"open":36569.73,"high":36713.76,"low":36515.72,"close":36574.87,"volume":22.822699,"closeTime":1611091799999},{"openTime":1611091800000,"open":36596.72,"high":36635.16,"low":36473.98,"close":36601.91,"volume":17.946695,"closeTime":1611092699999},{"openTime":1611092700000,"open":36600,"high":36694.49,"low":36452.64,"close":36493.45,"volume":14.57076,"closeTime":1611093599999},{"openTime":1611093600000,"open":36476.35,"high":36681.34,"low":36352.42,"close":36604.29,"volume":21.541022,"closeTime":1611094499999},{"openTime":1611094500000,"open":36613.78,"high":36681.26,"low":36511.9,"close":36540.1,"volume":8.131281,"closeTime":1611095399999},{"openTime":1611095400000,"open":36541.67,"high":36600.89,"low":36407.93,"close":36577.81,"volume":11.019217,"closeTime":1611096299999},{"openTime":1611096300000,"open":36575.1,"high":36791.68,"low":36575.1,"close":36656.77,"volume":20.072809,"closeTime":1611097199999},{"openTime":1611097200000,"open":36656.76,"high":36738.35,"low":36407.49,"close":36442.12,"volume":22.795991,"closeTime":1611098099999},{"openTime":1611098100000,"open":36432.21,"high":36514.45,"low":36310.6,"close":36335.67,"volume":34.302037,"closeTime":1611098999999},{"openTime":1611099000000,"open":36336.83,"high":36420.91,"low":36131.85,"close":36248,"volume":19.98692,"closeTime":1611099899999},{"openTime":1611099900000,"open":36257.44,"high":36354.68,"low":35875.72,"close":35875.72,"volume":41.990602,"closeTime":1611100799999},{"openTime":1611100800000,"open":35928.27,"high":36091.84,"low":35638.81,"close":35988.2,"volume":62.406877,"closeTime":1611101699999},{"openTime":1611101700000,"open":35972.15,"high":36238.04,"low":35964.68,"close":36170.18,"volume":28.964633,"closeTime":1611102599999},{"openTime":1611102600000,"open":36170.18,"high":36358.37,"low":36109.12,"close":36340.49,"volume":17.091265,"closeTime":1611103499999},{"openTime":1611103500000,"open":36337.82,"high":36369.74,"low":36201.49,"close":36353.76,"volume":16.448736,"closeTime":1611104399999},{"openTime":1611104400000,"open":36318.13,"high":36412.99,"low":36220.65,"close":36314.67,"volume":13.838834,"closeTime":1611105299999},{"openTime":1611105300000,"open":36320.02,"high":36320.02,"low":36066.34,"close":36176.9,"volume":16.338456,"closeTime":1611106199999},{"openTime":1611106200000,"open":36175.41,"high":36238.73,"low":36015.14,"close":36151.49,"volume":20.51319,"closeTime":1611107099999},{"openTime":1611107100000,"open":36155.43,"high":36358.27,"low":36101.49,"close":36109.4,"volume":25.01998,"closeTime":1611107999999},{"openTime":1611108000000,"open":36109.4,"high":36129.05,"low":35778.42,"close":35900.01,"volume":49.607905,"closeTime":1611108899999},{"openTime":1611108900000,"open":35900.01,"high":35953.61,"low":35724.27,"close":35905.15,"volume":40.924381,"closeTime":1611109799999},{"openTime":1611109800000,"open":35903.79,"high":36071.2,"low":35880.13,"close":36036.75,"volume":11.244099,"closeTime":1611110699999},{"openTime":1611110700000,"open":36025.39,"high":36099.9,"low":35906.59,"close":36092.01,"volume":23.665603,"closeTime":1611111599999},{"openTime":1611111600000,"open":36085.44,"high":36118.58,"low":35904.49,"close":35933.5,"volume":19.988044,"closeTime":1611112499999},{"openTime":1611112500000,"open":35933.5,"high":35954.5,"low":35469.55,"close":35546.12,"volume":60.926722,"closeTime":1611113399999},{"openTime":1611113400000,"open":35511.06,"high":35681.64,"low":35116.11,"close":35334.65,"volume":84.089311,"closeTime":1611114299999},{"openTime":1611114300000,"open":35335.83,"high":35399.58,"low":34953.99,"close":35089.77,"volume":108.977169,"closeTime":1611115199999},{"openTime":1611115200000,"open":35043.18,"high":35246.52,"low":34800,"close":35014.32,"volume":133.582528,"closeTime":1611116099999},{"openTime":1611116100000,"open":34997.5,"high":35306.26,"low":34751,"close":35242.55,"volume":76.898063,"closeTime":1611116999999},{"openTime":1611117000000,"open":35255.95,"high":35307.46,"low":35120.79,"close":35185.75,"volume":34.40286,"closeTime":1611117899999},{"openTime":1611117900000,"open":35174.45,"high":35455.11,"low":35115.6,"close":35284.02,"volume":31.323694,"closeTime":1611118799999},{"openTime":1611118800000,"open":35273.54,"high":35438.73,"low":35226.63,"close":35300,"volume":41.284248,"closeTime":1611119699999},{"openTime":1611119700000,"open":35300,"high":35498.46,"low":35216.25,"close":35484.87,"volume":22.028834,"closeTime":1611120599999},{"openTime":1611120600000,"open":35459.27,"high":35485.82,"low":35300,"close":35347.02,"volume":29.268485,"closeTime":1611121499999},{"openTime":1611121500000,"open":35347.02,"high":35518.52,"low":35280.42,"close":35493.35,"volume":31.222333,"closeTime":1611122399999},{"openTime":1611122400000,"open":35484.42,"high":35578.1,"low":35410.77,"close":35466.62,"volume":35.566097,"closeTime":1611123299999},{"openTime":1611123300000,"open":35450.45,"high":35568.54,"low":35301.28,"close":35550.98,"volume":54.144438,"closeTime":1611124199999},{"openTime":1611124200000,"open":35533.12,"high":35648.22,"low":35488.07,"close":35536.04,"volume":44.620382,"closeTime":1611125099999},{"openTime":1611125100000,"open":35530.71,"high":35594.98,"low":35168.53,"close":35268.45,"volume":19.947343,"closeTime":1611125999999},{"openTime":1611126000000,"open":35280.97,"high":35604.16,"low":35225.66,"close":35602.39,"volume":23.119428,"closeTime":1611126899999},{"openTime":1611126900000,"open":35592.53,"high":35812.11,"low":35540.69,"close":35803.16,"volume":33.371071,"closeTime":1611127799999},{"openTime":1611127800000,"open":35789.68,"high":35820.47,"low":35689.59,"close":35763.5,"volume":23.853471,"closeTime":1611128699999},{"openTime":1611128700000,"open":35763.5,"high":35814.82,"low":35669.46,"close":35670.95,"volume":28.536089,"closeTime":1611129599999},{"openTime":1611129600000,"open":35696.99,"high":35805.56,"low":35527.87,"close":35553.58,"volume":19.539866,"closeTime":1611130499999},{"openTime":1611130500000,"open":35557.37,"high":35951.43,"low":35372.54,"close":35851.51,"volume":34.371466,"closeTime":1611131399999},{"openTime":1611131400000,"open":35896.31,"high":35896.31,"low":35539.06,"close":35607.85,"volume":23.038722,"closeTime":1611132299999},{"openTime":1611132300000,"open":35604.1,"high":35665.09,"low":35455.13,"close":35481.96,"volume":14.500577,"closeTime":1611133199999},{"openTime":1611133200000,"open":35498.24,"high":35563.24,"low":35249.91,"close":35307.16,"volume":27.828851,"closeTime":1611134099999},{"openTime":1611134100000,"open":35333.94,"high":35477.87,"low":35310.73,"close":35310.73,"volume":26.571011,"closeTime":1611134999999},{"openTime":1611135000000,"open":35310.73,"high":35342.85,"low":34582,"close":34836.2,"volume":94.027269,"closeTime":1611135899999},{"openTime":1611135900000,"open":34836.21,"high":34954.7,"low":34503,"close":34784.44,"volume":95.816201,"closeTime":1611136799999},{"openTime":1611136800000,"open":34780.69,"high":34879.96,"low":34346.08,"close":34698.19,"volume":116.221687,"closeTime":1611137699999},{"openTime":1611137700000,"open":34688.2,"high":34906.1,"low":34635.02,"close":34776.59,"volume":58.509577,"closeTime":1611138599999},{"openTime":1611138600000,"open":34762.38,"high":34928.84,"low":34580,"close":34812.77,"volume":31.981829,"closeTime":1611139499999},{"openTime":1611139500000,"open":34837.37,"high":34984.15,"low":34705.9,"close":34724.76,"volume":32.603486,"closeTime":1611140399999},{"openTime":1611140400000,"open":34710,"high":34880.01,"low":34438.96,"close":34438.96,"volume":47.882155,"closeTime":1611141299999},{"openTime":1611141300000,"open":34438.97,"high":34494.99,"low":33986,"close":34194.24,"volume":122.922116,"closeTime":1611142199999},{"openTime":1611142200000,"open":34181.8,"high":34552.13,"low":34122.87,"close":34517.29,"volume":47.72686,"closeTime":1611143099999},{"openTime":1611143100000,"open":34516.49,"high":34600,"low":34329.62,"close":34423.79,"volume":34.219812,"closeTime":1611143999999},{"openTime":1611144000000,"open":34423.6,"high":34710.02,"low":33980,"close":34500,"volume":100.518825,"closeTime":1611144899999},{"openTime":1611144900000,"open":34500,"high":34715.14,"low":34393.72,"close":34704.71,"volume":54.052028,"closeTime":1611145799999},{"openTime":1611145800000,"open":34714.14,"high":34795.91,"low":34500,"close":34631.21,"volume":61.560787,"closeTime":1611146699999},{"openTime":1611146700000,"open":34631.21,"high":34745.31,"low":34474.57,"close":34709.89,"volume":31.874907,"closeTime":1611147599999},{"openTime":1611147600000,"open":34727.9,"high":34743.59,"low":34328.96,"close":34391.12,"volume":47.919886,"closeTime":1611148499999},{"openTime":1611148500000,"open":34380.87,"high":34583.25,"low":34199.7,"close":34452.06,"volume":40.835375,"closeTime":1611149399999},{"openTime":1611149400000,"open":34468.46,"high":34800,"low":34441.57,"close":34743.75,"volume":34.460756,"closeTime":1611150299999},{"openTime":1611150300000,"open":34762.95,"high":34973.91,"low":34756.84,"close":34957.3,"volume":75.632216,"closeTime":1611151199999},{"openTime":1611151200000,"open":34972.24,"high":35108,"low":34871.78,"close":34912.77,"volume":42.691376,"closeTime":1611152099999},{"openTime":1611152100000,"open":34912.77,"high":35163.33,"low":34889.34,"close":35118.91,"volume":44.293723,"closeTime":1611152999999},{"openTime":1611153000000,"open":35117.68,"high":35141.45,"low":34827.05,"close":34929.83,"volume":54.143709,"closeTime":1611153899999},{"openTime":1611153900000,"open":34941.96,"high":35078.72,"low":34828.52,"close":34863.95,"volume":31.202913,"closeTime":1611154799999},{"openTime":1611154800000,"open":34893.48,"high":35064.91,"low":34844.16,"close":34968.65,"volume":24.413235,"closeTime":1611155699999},{"openTime":1611155700000,"open":34971.85,"high":35020.33,"low":34517.52,"close":34519.56,"volume":55.930278,"closeTime":1611156599999},{"openTime":1611156600000,"open":34542.84,"high":34658.17,"low":34490,"close":34597.17,"volume":47.409467,"closeTime":1611157499999},{"openTime":1611157500000,"open":34601.31,"high":34614.13,"low":34065.94,"close":34214.37,"volume":79.057304,"closeTime":1611158399999},{"openTime":1611158400000,"open":34205.9,"high":34205.9,"low":33390.93,"close":34173.45,"volume":200.651872,"closeTime":1611159299999},{"openTime":1611159300000,"open":34200,"high":34447.49,"low":34077.39,"close":34304.67,"volume":84.739305,"closeTime":1611160199999},{"openTime":1611160200000,"open":34323.62,"high":34510.2,"low":34255,"close":34255.01,"volume":62.315199,"closeTime":1611161099999},{"openTime":1611161100000,"open":34255,"high":34725.7,"low":34241.8,"close":34700.77,"volume":63.443359,"closeTime":1611161999999},{"openTime":1611162000000,"open":34697.66,"high":34841.74,"low":34610.47,"close":34735.1,"volume":41.995411,"closeTime":1611162899999},{"openTime":1611162900000,"open":34744.4,"high":34828.52,"low":34626.27,"close":34704.89,"volume":37.666987,"closeTime":1611163799999},{"openTime":1611163800000,"open":34682.42,"high":35006.55,"low":34550,"close":34984.8,"volume":38.251705,"closeTime":1611164699999},{"openTime":1611164700000,"open":35006.55,"high":35053.35,"low":34801.3,"close":34854.18,"volume":39.466488,"closeTime":1611165599999},{"openTime":1611165600000,"open":34863.92,"high":34953.83,"low":34780.03,"close":34865.74,"volume":35.379124,"closeTime":1611166499999},{"openTime":1611166500000,"open":34899.97,"high":35148.01,"low":34870,"close":34947.41,"volume":47.965142,"closeTime":1611167399999},{"openTime":1611167400000,"open":34959.5,"high":34997.1,"low":34833.95,"close":34867.36,"volume":26.017913,"closeTime":1611168299999},{"openTime":1611168300000,"open":34869.19,"high":35280.32,"low":34855.51,"close":35261.39,"volume":40.670687,"closeTime":1611169199999},{"openTime":1611169200000,"open":35255,"high":35265.97,"low":34976.3,"close":35106.73,"volume":33.8636,"closeTime":1611170099999},{"openTime":1611170100000,"open":35090.15,"high":35182.45,"low":34977.52,"close":35003.19,"volume":25.778305,"closeTime":1611170999999},{"openTime":1611171000000,"open":35024.67,"high":35257.47,"low":34854.51,"close":35257.42,"volume":58.587395,"closeTime":1611171899999},{"openTime":1611171900000,"open":35257.48,"high":35320.99,"low":35137.12,"close":35226.07,"volume":22.403876,"closeTime":1611172799999},{"openTime":1611172800000,"open":35225.87,"high":35334.42,"low":35032.64,"close":35032.64,"volume":37.149572,"closeTime":1611173699999},{"openTime":1611173700000,"open":35032.65,"high":35134.61,"low":34971.85,"close":34991.96,"volume":19.283704,"closeTime":1611174599999},{"openTime":1611174600000,"open":34985.21,"high":35060.67,"low":34752.04,"close":34937.21,"volume":20.075169,"closeTime":1611175499999},{"openTime":1611175500000,"open":34956.48,"high":35142.64,"low":34900.18,"close":34991.4,"volume":13.31907,"closeTime":1611176399999},{"openTime":1611176400000,"open":34988.47,"high":35099,"low":34663.94,"close":34728.52,"volume":29.545694,"closeTime":1611177299999},{"openTime":1611177300000,"open":34734.97,"high":34806.41,"low":34505.16,"close":34673.88,"volume":29.413685,"closeTime":1611178199999},{"openTime":1611178200000,"open":34690.52,"high":34821.67,"low":34667.03,"close":34758.82,"volume":15.83324,"closeTime":1611179099999},{"openTime":1611179100000,"open":34787.44,"high":34976,"low":34778.08,"close":34900,"volume":11.810879,"closeTime":1611179999999},{"openTime":1611180000000,"open":34899.63,"high":34943.3,"low":34763.95,"close":34818.04,"volume":5.348605,"closeTime":1611180899999},{"openTime":1611180900000,"open":34889.57,"high":35089,"low":34889.57,"close":34985.03,"volume":15.048242,"closeTime":1611181799999},{"openTime":1611181800000,"open":35005.17,"high":35089,"low":34886,"close":34993.81,"volume":10.508124,"closeTime":1611182699999},{"openTime":1611182700000,"open":35016.14,"high":35117.32,"low":34970,"close":34977.89,"volume":10.186549,"closeTime":1611183599999},{"openTime":1611183600000,"open":34977.89,"high":35063.38,"low":34834.49,"close":35043.82,"volume":11.922325,"closeTime":1611184499999},{"openTime":1611184500000,"open":35049.21,"high":35664.34,"low":35039.2,"close":35648.94,"volume":54.309342,"closeTime":1611185399999},{"openTime":1611185400000,"open":35669.44,"high":35720.5,"low":35522.25,"close":35616.17,"volume":61.390326,"closeTime":1611186299999},{"openTime":1611186300000,"open":35588.04,"high":35660.39,"low":35363,"close":35509.09,"volume":19.383925,"closeTime":1611187199999},{"openTime":1611187200000,"open":35478.5,"high":35612.24,"low":35328.22,"close":35369.9,"volume":28.727646,"closeTime":1611188099999},{"openTime":1611188100000,"open":35328.98,"high":35423.31,"low":35288.13,"close":35323.21,"volume":16.308441,"closeTime":1611188999999},{"openTime":1611189000000,"open":35329.42,"high":35334.97,"low":35162.5,"close":35232.51,"volume":20.537075,"closeTime":1611189899999},{"openTime":1611189900000,"open":35221.66,"high":35365.99,"low":35100,"close":35309.95,"volume":19.044555,"closeTime":1611190799999},{"openTime":1611190800000,"open":35314.26,"high":35373.76,"low":34911.76,"close":34973.39,"volume":40.993119,"closeTime":1611191699999},{"openTime":1611191700000,"open":34963.75,"high":35033.02,"low":34905.85,"close":34966.73,"volume":22.497071,"closeTime":1611192599999},{"openTime":1611192600000,"open":34989.33,"high":35097.39,"low":34758.44,"close":34758.44,"volume":40.981625,"closeTime":1611193499999},{"openTime":1611193500000,"open":34784.2,"high":34871.28,"low":34666.15,"close":34793.93,"volume":29.165363,"closeTime":1611194399999},{"openTime":1611194400000,"open":34812.56,"high":34841.14,"low":34609.56,"close":34765.4,"volume":15.363927,"closeTime":1611195299999},{"openTime":1611195300000,"open":34791.01,"high":34791.01,"low":34529.59,"close":34627.08,"volume":14.722084,"closeTime":1611196199999},{"openTime":1611196200000,"open":34653.45,"high":34708.9,"low":34378.17,"close":34536.3,"volume":23.35593,"closeTime":1611197099999},{"openTime":1611197100000,"open":34536.24,"high":34714.8,"low":34429.23,"close":34574.24,"volume":15.856898,"closeTime":1611197999999},{"openTime":1611198000000,"open":34564.1,"high":34831.44,"low":34546.98,"close":34655.83,"volume":26.111612,"closeTime":1611198899999},{"openTime":1611198900000,"open":34666.67,"high":34785.9,"low":34385.33,"close":34509.61,"volume":59.074815,"closeTime":1611199799999},{"openTime":1611199800000,"open":34512.76,"high":34584.33,"low":34243.9,"close":34451.39,"volume":27.97959,"closeTime":1611200699999},{"openTime":1611200700000,"open":34434.6,"high":34659.7,"low":34421.11,"close":34587.23,"volume":43.495232,"closeTime":1611201599999},{"openTime":1611201600000,"open":34596.07,"high":34832.25,"low":34529.13,"close":34718.69,"volume":33.771563,"closeTime":1611202499999},{"openTime":1611202500000,"open":34716.31,"high":34778.95,"low":34637.67,"close":34740.32,"volume":13.422489,"closeTime":1611203399999},{"openTime":1611203400000,"open":34740.82,"high":34948.51,"low":34527.03,"close":34576.29,"volume":22.182712,"closeTime":1611204299999},{"openTime":1611204300000,"open":34532.73,"high":34570.06,"low":34167.65,"close":34233.97,"volume":53.441553,"closeTime":1611205199999},{"openTime":1611205200000,"open":34243.89,"high":34364.92,"low":34045.99,"close":34324.3,"volume":29.998057,"closeTime":1611206099999},{"openTime":1611206100000,"open":34330.83,"high":34331.03,"low":33920.09,"close":34174.74,"volume":127.396018,"closeTime":1611206999999},{"openTime":1611207000000,"open":34162.11,"high":34489.79,"low":34162.11,"close":34466.23,"volume":18.338223,"closeTime":1611207899999},{"openTime":1611207900000,"open":34467.25,"high":34622.76,"low":34405.01,"close":34564.25,"volume":23.229355,"closeTime":1611208799999},{"openTime":1611208800000,"open":34561.32,"high":34680.48,"low":34509.2,"close":34642.75,"volume":23.706611,"closeTime":1611209699999},{"openTime":1611209700000,"open":34650.24,"high":34739.36,"low":34553.78,"close":34629.99,"volume":32.386576,"closeTime":1611210599999},{"openTime":1611210600000,"open":34630,"high":34784.8,"low":34489.79,"close":34683.07,"volume":43.215367,"closeTime":1611211499999},{"openTime":1611211500000,"open":34671,"high":34805.99,"low":34620,"close":34674.91,"volume":21.597834,"closeTime":1611212399999},{"openTime":1611212400000,"open":34661.61,"high":34846.01,"low":34624.92,"close":34667.31,"volume":41.642788,"closeTime":1611213299999},{"openTime":1611213300000,"open":34669.69,"high":34915.43,"low":34541.82,"close":34888.19,"volume":19.595694,"closeTime":1611214199999},{"openTime":1611214200000,"open":34884.31,"high":35000.26,"low":34777.25,"close":34834.46,"volume":17.338587,"closeTime":1611215099999},{"openTime":1611215100000,"open":34858.86,"high":34883.22,"low":34574.59,"close":34607.09,"volume":46.765806,"closeTime":1611215999999},{"openTime":1611216000000,"open":34598.57,"high":34654.98,"low":34280,"close":34370.18,"volume":45.893637,"closeTime":1611216899999},{"openTime":1611216900000,"open":34374.01,"high":34437.66,"low":34130.76,"close":34251.13,"volume":65.252749,"closeTime":1611217799999},{"openTime":1611217800000,"open":34248.89,"high":34248.89,"low":33617.01,"close":33697.2,"volume":119.246289,"closeTime":1611218699999},{"openTime":1611218700000,"open":33703.06,"high":33925.04,"low":33189.13,"close":33222.24,"volume":169.690532,"closeTime":1611219599999},{"openTime":1611219600000,"open":33200,"high":33463.15,"low":32777,"close":32874.92,"volume":116.656079,"closeTime":1611220499999},{"openTime":1611220500000,"open":32920.75,"high":33222.34,"low":32660.37,"close":32761.12,"volume":123.711926,"closeTime":1611221399999},{"openTime":1611221400000,"open":32715.17,"high":33103.22,"low":32512.53,"close":32939.21,"volume":136.614471,"closeTime":1611222299999},{"openTime":1611222300000,"open":32915.01,"high":33109.38,"low":32643,"close":32858.15,"volume":73.508213,"closeTime":1611223199999},{"openTime":1611223200000,"open":32870.31,"high":32964.56,"low":32275,"close":32423.07,"volume":141.728535,"closeTime":1611224099999},{"openTime":1611224100000,"open":32472.67,"high":32542.44,"low":31891.49,"close":32483.46,"volume":116.641725,"closeTime":1611224999999},{"openTime":1611225000000,"open":32477.88,"high":32959.18,"low":32456.04,"close":32841.22,"volume":64.017528,"closeTime":1611225899999},{"openTime":1611225900000,"open":32840.28,"high":33074.2,"low":32733.73,"close":32813.47,"volume":38.943558,"closeTime":1611226799999},{"openTime":1611226800000,"open":32814.14,"high":32980.22,"low":32454.89,"close":32688.97,"volume":58.428958,"closeTime":1611227699999},{"openTime":1611227700000,"open":32712.78,"high":32820.17,"low":32327.09,"close":32427.71,"volume":66.958452,"closeTime":1611228599999},{"openTime":1611228600000,"open":32405.68,"high":32764.43,"low":32269.16,"close":32710.52,"volume":60.100637,"closeTime":1611229499999},{"openTime":1611229500000,"open":32722.47,"high":32767.46,"low":32116,"close":32197.86,"volume":93.830432,"closeTime":1611230399999},{"openTime":1611230400000,"open":32163.08,"high":32319.42,"low":31248.7,"close":31355.18,"volume":202.248745,"closeTime":1611231299999},{"openTime":1611231300000,"open":31370.78,"high":31954.29,"low":31311.97,"close":31681.26,"volume":124.734617,"closeTime":1611232199999},{"openTime":1611232200000,"open":31688.36,"high":32511.64,"low":31629.91,"close":32511.64,"volume":60.563809,"closeTime":1611233099999},{"openTime":1611233100000,"open":32479.55,"high":32677.64,"low":32363.63,"close":32469.62,"volume":61.995647,"closeTime":1611233999999},{"openTime":1611234000000,"open":32451.79,"high":32617.51,"low":32154.71,"close":32588.41,"volume":90.244024,"closeTime":1611234899999},{"openTime":1611234900000,"open":32562.93,"high":32732.45,"low":32395.12,"close":32622.88,"volume":57.548669,"closeTime":1611235799999},{"openTime":1611235800000,"open":32622.87,"high":32787.25,"low":32500,"close":32528.76,"volume":49.777338,"closeTime":1611236699999},{"openTime":1611236700000,"open":32533.53,"high":32685.1,"low":32196.62,"close":32292.34,"volume":46.617283,"closeTime":1611237599999},{"openTime":1611237600000,"open":32242.4,"high":32437.92,"low":31700,"close":31786.87,"volume":65.671231,"closeTime":1611238499999},{"openTime":1611238500000,"open":31784.21,"high":32175.19,"low":31491.52,"close":31592.12,"volume":76.716519,"closeTime":1611239399999},{"openTime":1611239400000,"open":31603.49,"high":31878.87,"low":31009,"close":31183.79,"volume":189.615264,"closeTime":1611240299999},{"openTime":1611240300000,"open":31165.08,"high":31736,"low":31045.89,"close":31140.78,"volume":120.751112,"closeTime":1611241199999},{"openTime":1611241200000,"open":31105.82,"high":31860,"low":31050.86,"close":31746.77,"volume":87.147814,"closeTime":1611242099999},{"openTime":1611242100000,"open":31761.98,"high":32003.63,"low":31360.45,"close":31417.29,"volume":86.639065,"closeTime":1611242999999},{"openTime":1611243000000,"open":31421.07,"high":31749.04,"low":31205.51,"close":31582.7,"volume":82.368163,"closeTime":1611243899999},{"openTime":1611243900000,"open":31590.86,"high":31797.74,"low":31259.65,"close":31384.13,"volume":105.251413,"closeTime":1611244799999},{"openTime":1611244800000,"open":31352.8,"high":32124.79,"low":31097.28,"close":32090.48,"volume":165.451248,"closeTime":1611245699999},{"openTime":1611245700000,"open":32100,"high":32170.66,"low":31790.04,"close":31893.4,"volume":85.387751,"closeTime":1611246599999},{"openTime":1611246600000,"open":31904.12,"high":32121.06,"low":31296.95,"close":31336.34,"volume":89.174582,"closeTime":1611247499999},{"openTime":1611247500000,"open":31336.5,"high":31473.75,"low":31009,"close":31054.26,"volume":97.176589,"closeTime":1611248399999},{"openTime":1611248400000,"open":31042.93,"high":31639.32,"low":31009,"close":31398.48,"volume":84.602382,"closeTime":1611249299999},{"openTime":1611249300000,"open":31430.92,"high":31814.99,"low":31160,"close":31704.71,"volume":78.336295,"closeTime":1611250199999},{"openTime":1611250200000,"open":31671.67,"high":31943.17,"low":31467.4,"close":31825.38,"volume":55.931748,"closeTime":1611251099999},{"openTime":1611251100000,"open":31800,"high":31981.08,"low":31769.84,"close":31894.13,"volume":79.626156,"closeTime":1611251999999},{"openTime":1611252000000,"open":31888.96,"high":31928.59,"low":31482.42,"close":31599.58,"volume":59.420046,"closeTime":1611252899999},{"openTime":1611252900000,"open":31599.33,"high":31902.34,"low":31412.73,"close":31796.11,"volume":54.478366,"closeTime":1611253799999},{"openTime":1611253800000,"open":31771.29,"high":31910.32,"low":31676.1,"close":31822.03,"volume":39.274665,"closeTime":1611254699999},{"openTime":1611254700000,"open":31799.89,"high":32095.86,"low":31600,"close":31730,"volume":58.98794,"closeTime":1611255599999},{"openTime":1611255600000,"open":31709.5,"high":31951.29,"low":31575.04,"close":31913.61,"volume":50.057305,"closeTime":1611256499999},{"openTime":1611256500000,"open":31959.89,"high":32576.25,"low":31951.92,"close":32576.25,"volume":117.240609,"closeTime":1611257399999},{"openTime":1611257400000,"open":32576.25,"high":32720.67,"low":32403.94,"close":32623.77,"volume":119.501262,"closeTime":1611258299999},{"openTime":1611258300000,"open":32629.52,"high":32664,"low":32459.68,"close":32464.31,"volume":72.967223,"closeTime":1611259199999},{"openTime":1611259200000,"open":32463.86,"high":32530.91,"low":32206.89,"close":32404.98,"volume":94.404263,"closeTime":1611260099999},{"openTime":1611260100000,"open":32404.98,"high":32545.68,"low":32137.33,"close":32207.02,"volume":66.733755,"closeTime":1611260999999},{"openTime":1611261000000,"open":32207.02,"high":32331.43,"low":32075.93,"close":32128.51,"volume":22.976015,"closeTime":1611261899999},{"openTime":1611261900000,"open":32120.88,"high":32285.17,"low":31853.22,"close":31876.98,"volume":24.940268,"closeTime":1611262799999},{"openTime":1611262800000,"open":31865.02,"high":32056.31,"low":31818.27,"close":31899.37,"volume":30.21664,"closeTime":1611263699999},{"openTime":1611263700000,"open":31920,"high":32109.54,"low":31875.72,"close":31952.35,"volume":41.354906,"closeTime":1611264599999},{"openTime":1611264600000,"open":31933.86,"high":31933.87,"low":31631.97,"close":31765.68,"volume":43.646836,"closeTime":1611265499999},{"openTime":1611265500000,"open":31743.33,"high":31744.07,"low":31194.93,"close":31198.57,"volume":79.670016,"closeTime":1611266399999},{"openTime":1611266400000,"open":31208.72,"high":31232.28,"low":30528,"close":30582.73,"volume":153.560456,"closeTime":1611267299999},{"openTime":1611267300000,"open":30575.42,"high":30946.13,"low":30211,"close":30211,"volume":138.417392,"closeTime":1611268199999},{"openTime":1611268200000,"open":30211,"high":30756.65,"low":30050,"close":30614.44,"volume":161.993993,"closeTime":1611269099999},{"openTime":1611269100000,"open":30614.44,"high":30998.55,"low":30586.71,"close":30866.05,"volume":68.426943,"closeTime":1611269999999},{"openTime":1611270000000,"open":30891.27,"high":31577.59,"low":30792.58,"close":30800.83,"volume":63.91548,"closeTime":1611270899999},{"openTime":1611270900000,"open":30825.93,"high":31244.47,"low":30784.32,"close":30939.36,"volume":42.697466,"closeTime":1611271799999},{"openTime":1611271800000,"open":30942.52,"high":31472,"low":30942.52,"close":31160.28,"volume":27.52135,"closeTime":1611272699999},{"openTime":1611272700000,"open":31186.83,"high":31259.65,"low":30551.73,"close":30841.62,"volume":80.789812,"closeTime":1611273599999},{"openTime":1611273600000,"open":30845.85,"high":30848.2,"low":30310.13,"close":30482.33,"volume":85.422441,"closeTime":1611274499999},{"openTime":1611274500000,"open":30450,"high":30488.03,"low":29305,"close":29722.41,"volume":293.241646,"closeTime":1611275399999},{"openTime":1611275400000,"open":29687.12,"high":29949.13,"low":29200,"close":29716.72,"volume":205.610383,"closeTime":1611276299999},{"openTime":1611276300000,"open":29773.09,"high":30222.45,"low":29419.28,"close":29503.71,"volume":153.745955,"closeTime":1611277199999},{"openTime":1611277200000,"open":29455.36,"high":29786.78,"low":29081.63,"close":29081.63,"volume":125.737127,"closeTime":1611278099999},{"openTime":1611278100000,"open":29076.54,"high":29662.38,"low":28800,"close":29450.15,"volume":214.514356,"closeTime":1611278999999},{"openTime":1611279000000,"open":29440.33,"high":29974.54,"low":29388.53,"close":29906.4,"volume":88.150352,"closeTime":1611279899999},{"openTime":1611279900000,"open":29911.54,"high":30349.5,"low":29716.13,"close":30053.76,"volume":100.679115,"closeTime":1611280799999},{"openTime":1611280800000,"open":30056.38,"high":30591.32,"low":29749.93,"close":30422.12,"volume":79.038395,"closeTime":1611281699999},{"openTime":1611281700000,"open":30463.04,"high":30504.32,"low":30233,"close":30444.07,"volume":99.403516,"closeTime":1611282599999},{"openTime":1611282600000,"open":30456.48,"high":30860.13,"low":30347,"close":30568.55,"volume":82.269736,"closeTime":1611283499999},{"openTime":1611283500000,"open":30551.39,"high":30746.9,"low":30439.48,"close":30700,"volume":47.454932,"closeTime":1611284399999},{"openTime":1611284400000,"open":30726.35,"high":30786.51,"low":30392.69,"close":30517.88,"volume":53.28267,"closeTime":1611285299999},{"openTime":1611285300000,"open":30457.9,"high":30535.23,"low":30300,"close":30489.41,"volume":43.188151,"closeTime":1611286199999},{"openTime":1611286200000,"open":30500,"high":30789.65,"low":30455.13,"close":30789.65,"volume":39.663993,"closeTime":1611287099999},{"openTime":1611287100000,"open":30796.17,"high":31020.4,"low":30625.86,"close":30973.9,"volume":114.880568,"closeTime":1611287999999},{"openTime":1611288000000,"open":30946.86,"high":31419.71,"low":30849.42,"close":31404.02,"volume":106.328517,"closeTime":1611288899999},{"openTime":1611288900000,"open":31404.02,"high":31404.03,"low":31083.63,"close":31107.94,"volume":62.130172,"closeTime":1611289799999},{"openTime":1611289800000,"open":31133.15,"high":31224.47,"low":30843.24,"close":30884.55,"volume":35.575911,"closeTime":1611290699999},{"openTime":1611290700000,"open":30923.23,"high":31055.79,"low":30785.78,"close":30941.9,"volume":18.633879,"closeTime":1611291599999},{"openTime":1611291600000,"open":30948.53,"high":31020.49,"low":30701.46,"close":30994.44,"volume":29.849743,"closeTime":1611292499999},{"openTime":1611292500000,"open":31025,"high":31545.94,"low":31025,"close":31480.22,"volume":46.27341,"closeTime":1611293399999},{"openTime":1611293400000,"open":31512.19,"high":31838.63,"low":31512.19,"close":31728.81,"volume":74.461157,"closeTime":1611294299999},{"openTime":1611294300000,"open":31695.87,"high":31994,"low":31657.36,"close":31819.79,"volume":58.814186,"closeTime":1611295199999},{"openTime":1611295200000,"open":31819.79,"high":31902.18,"low":31604.21,"close":31616.77,"volume":30.73568,"closeTime":1611296099999},{"openTime":1611296100000,"open":31627.02,"high":32070.66,"low":31575.72,"close":31936.16,"volume":53.869033,"closeTime":1611296999999},{"openTime":1611297000000,"open":31936.16,"high":32016.49,"low":31650.81,"close":31692.96,"volume":21.666145,"closeTime":1611297899999},{"openTime":1611297900000,"open":31689.9,"high":31749.73,"low":31482.66,"close":31555.16,"volume":27.469918,"closeTime":1611298799999},{"openTime":1611298800000,"open":31555.16,"high":31859.32,"low":31555.16,"close":31803.96,"volume":30.767809,"closeTime":1611299699999},{"openTime":1611299700000,"open":31813.1,"high":31869.61,"low":31186.06,"close":31217.99,"volume":35.073717,"closeTime":1611300599999},{"openTime":1611300600000,"open":31229.09,"high":31418.31,"low":30843.22,"close":30946.41,"volume":38.773626,"closeTime":1611301499999},{"openTime":1611301500000,"open":30922.89,"high":31052.63,"low":30602,"close":30837.18,"volume":55.40092,"closeTime":1611302399999},{"openTime":1611302400000,"open":30823.55,"high":31014.18,"low":30474.03,"close":30771.56,"volume":47.10973,"closeTime":1611303299999},{"openTime":1611303300000,"open":30760.64,"high":30941.75,"low":30609.1,"close":30888.48,"volume":40.581035,"closeTime":1611304199999},{"openTime":1611304200000,"open":30900.69,"high":31072.52,"low":30850,"close":30986.56,"volume":21.869911,"closeTime":1611305099999},{"openTime":1611305100000,"open":30980.6,"high":31614.3,"low":30728.56,"close":31516.47,"volume":41.099536,"closeTime":1611305999999},{"openTime":1611306000000,"open":31546.98,"high":31726.31,"low":31262.27,"close":31577.64,"volume":45.836744,"closeTime":1611306899999},{"openTime":1611306900000,"open":31536.94,"high":31610.77,"low":31326.53,"close":31599,"volume":37.476562,"closeTime":1611307799999},{"openTime":1611307800000,"open":31578.48,"high":31678.86,"low":31342.09,"close":31414.84,"volume":44.683708,"closeTime":1611308699999},{"openTime":1611308700000,"open":31429.55,"high":32030.48,"low":31373.08,"close":31409.92,"volume":34.162577,"closeTime":1611309599999},{"openTime":1611309600000,"open":31415.11,"high":31725.56,"low":31336,"close":31543.66,"volume":34.079654,"closeTime":1611310499999},{"openTime":1611310500000,"open":31565.35,"high":31646.89,"low":31087,"close":31174.39,"volume":54.159005,"closeTime":1611311399999},{"openTime":1611311400000,"open":31172.57,"high":31456.21,"low":31043.8,"close":31236.25,"volume":37.076199,"closeTime":1611312299999},{"openTime":1611312300000,"open":31207.96,"high":31419.71,"low":31104.77,"close":31397.3,"volume":34.180068,"closeTime":1611313199999},{"openTime":1611313200000,"open":31387.87,"high":31922.18,"low":31387,"close":31798.08,"volume":48.037014,"closeTime":1611314099999},{"openTime":1611314100000,"open":31808.56,"high":32004.03,"low":31763.5,"close":31763.5,"volume":61.089023,"closeTime":1611314999999},{"openTime":1611315000000,"open":31778.97,"high":31921.42,"low":31571.42,"close":31684.84,"volume":29.06097,"closeTime":1611315899999},{"openTime":1611315900000,"open":31682.56,"high":31789.55,"low":31563.59,"close":31721.8,"volume":40.655031,"closeTime":1611316799999},{"openTime":1611316800000,"open":31729.66,"high":32042.94,"low":31632.65,"close":31660,"volume":63.855417,"closeTime":1611317699999},{"openTime":1611317700000,"open":31674.78,"high":31739.07,"low":31582.02,"close":31614.87,"volume":53.274004,"closeTime":1611318599999},{"openTime":1611318600000,"open":31614.86,"high":31886.78,"low":31330.51,"close":31393.03,"volume":52.520991,"closeTime":1611319499999},{"openTime":1611319500000,"open":31406.16,"high":31577.11,"low":31353.46,"close":31577.11,"volume":36.896318,"closeTime":1611320399999},{"openTime":1611320400000,"open":31566.11,"high":31914.58,"low":31375.39,"close":31826.73,"volume":38.013884,"closeTime":1611321299999},{"openTime":1611321300000,"open":31819.53,"high":32325.11,"low":31727.71,"close":32228.47,"volume":65.37271,"closeTime":1611322199999},{"openTime":1611322200000,"open":32231.4,"high":32339.7,"low":32152.33,"close":32262.75,"volume":89.550732,"closeTime":1611323099999},{"openTime":1611323100000,"open":32274.22,"high":32368.06,"low":32160.14,"close":32160.14,"volume":50.868901,"closeTime":1611323999999},{"openTime":1611324000000,"open":32182.22,"high":32471.73,"low":32166.92,"close":32430,"volume":73.77317,"closeTime":1611324899999},{"openTime":1611324900000,"open":32429.99,"high":32547.43,"low":32352.32,"close":32525.83,"volume":84.072201,"closeTime":1611325799999},{"openTime":1611325800000,"open":32543.49,"high":32578.92,"low":32220.01,"close":32322.75,"volume":78.523996,"closeTime":1611326699999},{"openTime":1611326700000,"open":32320.8,"high":32547.43,"low":32320.8,"close":32547.43,"volume":40.049954,"closeTime":1611327599999},{"openTime":1611327600000,"open":32547.43,"high":32742.97,"low":32430.64,"close":32723.42,"volume":42.257088,"closeTime":1611328499999},{"openTime":1611328500000,"open":32742.98,"high":32802.79,"low":32455.01,"close":32546.97,"volume":103.700796,"closeTime":1611329399999},{"openTime":1611329400000,"open":32539.39,"high":32580.77,"low":32328.37,"close":32411.13,"volume":59.941019,"closeTime":1611330299999},{"openTime":1611330300000,"open":32406.06,"high":32519.48,"low":32304.38,"close":32500.08,"volume":35.178992,"closeTime":1611331199999},{"openTime":1611331200000,"open":32499.98,"high":32600,"low":31991.13,"close":32050.42,"volume":81.832442,"closeTime":1611332099999},{"openTime":1611332100000,"open":32057.97,"high":32723.08,"low":32057.97,"close":32600.12,"volume":60.150926,"closeTime":1611332999999},{"openTime":1611333000000,"open":32612.4,"high":32655.99,"low":32485.93,"close":32533.11,"volume":26.283493,"closeTime":1611333899999},{"openTime":1611333900000,"open":32540.19,"high":32551.01,"low":32304.38,"close":32421.58,"volume":51.299684,"closeTime":1611334799999},{"openTime":1611334800000,"open":32420.52,"high":32541.97,"low":32297.98,"close":32471.36,"volume":29.503291,"closeTime":1611335699999},{"openTime":1611335700000,"open":32460.67,"high":32548.91,"low":32290.3,"close":32373.18,"volume":30.801315,"closeTime":1611336599999},{"openTime":1611336600000,"open":32383.6,"high":32472.65,"low":32166.91,"close":32195.63,"volume":27.657946,"closeTime":1611337499999},{"openTime":1611337500000,"open":32187.81,"high":32382.02,"low":32100.02,"close":32366.17,"volume":31.31572,"closeTime":1611338399999},{"openTime":1611338400000,"open":32366.92,"high":32501.14,"low":32219.59,"close":32463.89,"volume":37.238098,"closeTime":1611339299999},{"openTime":1611339300000,"open":32456.56,"high":32618.89,"low":32447.13,"close":32509.03,"volume":34.375382,"closeTime":1611340199999},{"openTime":1611340200000,"open":32535.97,"high":32999,"low":32463.98,"close":32979.66,"volume":138.581799,"closeTime":1611341099999},{"openTime":1611341100000,"open":32978.04,"high":33350,"low":32912.42,"close":33319.78,"volume":104.544665,"closeTime":1611341999999},{"openTime":1611342000000,"open":33329.67,"high":33387.86,"low":33151.1,"close":33287.12,"volume":57.276784,"closeTime":1611342899999},{"openTime":1611342900000,"open":33296.62,"high":33700,"low":33223.47,"close":33644.79,"volume":94.82586,"closeTime":1611343799999},{"openTime":1611343800000,"open":33632.47,"high":33679.58,"low":33456.78,"close":33456.78,"volume":45.926915,"closeTime":1611344699999},{"openTime":1611344700000,"open":33456.78,"high":33649.97,"low":33420.9,"close":33649.97,"volume":58.938408,"closeTime":1611345599999},{"openTime":1611345600000,"open":33637.95,"high":33742.49,"low":33321.67,"close":33531.16,"volume":45.823395,"closeTime":1611346499999},{"openTime":1611346500000,"open":33532.43,"high":33857.26,"low":33515.34,"close":33827.23,"volume":54.690143,"closeTime":1611347399999},{"openTime":1611347400000,"open":33830.15,"high":33862.06,"low":33650,"close":33666,"volume":37.518457,"closeTime":1611348299999},{"openTime":1611348300000,"open":33661.09,"high":33745.6,"low":33420.9,"close":33541.74,"volume":51.593894,"closeTime":1611349199999},{"openTime":1611349200000,"open":33528.95,"high":33643.07,"low":33463.26,"close":33507.68,"volume":19.935055,"closeTime":1611350099999},{"openTime":1611350100000,"open":33475.48,"high":33569.61,"low":33327,"close":33524.74,"volume":23.279002,"closeTime":1611350999999},{"openTime":1611351000000,"open":33551.8,"high":33674.64,"low":33520.81,"close":33538.79,"volume":17.482808,"closeTime":1611351899999},{"openTime":1611351900000,"open":33516.9,"high":33516.9,"low":33202.66,"close":33325.88,"volume":32.683928,"closeTime":1611352799999},{"openTime":1611352800000,"open":33325.88,"high":33548.35,"low":33302.78,"close":33397.68,"volume":21.919285,"closeTime":1611353699999},{"openTime":1611353700000,"open":33389.18,"high":33646.1,"low":33389.18,"close":33543.92,"volume":24.253707,"closeTime":1611354599999},{"openTime":1611354600000,"open":33543.92,"high":33553.39,"low":33302.88,"close":33344.89,"volume":11.96738,"closeTime":1611355499999},{"openTime":1611355500000,"open":33335,"high":33363.29,"low":32757.47,"close":32862.63,"volume":48.36612,"closeTime":1611356399999},{"openTime":1611356400000,"open":32871.58,"high":33076.93,"low":32795.33,"close":33011.97,"volume":30.950662,"closeTime":1611357299999},{"openTime":1611357300000,"open":33029.94,"high":33193.14,"low":32947.48,"close":33120.39,"volume":20.184003,"closeTime":1611358199999},{"openTime":1611358200000,"open":33120.39,"high":33171.92,"low":32769.08,"close":32803.64,"volume":33.263064,"closeTime":1611359099999},{"openTime":1611359100000,"open":32773.72,"high":33106.4,"low":32637.24,"close":32994.37,"volume":24.233683,"closeTime":1611359999999},{"openTime":1611360000000,"open":32973.31,"high":32993.88,"low":32410,"close":32501.57,"volume":65.419109,"closeTime":1611360899999},{"openTime":1611360900000,"open":32543.84,"high":32710.41,"low":32437.49,"close":32652.1,"volume":31.483828,"closeTime":1611361799999},{"openTime":1611361800000,"open":32644.85,"high":32729.81,"low":32516.19,"close":32615.17,"volume":23.107254,"closeTime":1611362699999},{"openTime":1611362700000,"open":32570,"high":32809.24,"low":32438.39,"close":32714.15,"volume":26.94285,"closeTime":1611363599999},{"openTime":1611363600000,"open":32724.35,"high":32786.13,"low":32321.47,"close":32342.16,"volume":21.10973,"closeTime":1611364499999},{"openTime":1611364500000,"open":32321.47,"high":32566.18,"low":32272.51,"close":32558.8,"volume":18.901886,"closeTime":1611365399999},{"openTime":1611365400000,"open":32562.2,"high":32936.54,"low":32534.94,"close":32847.51,"volume":23.960101,"closeTime":1611366299999},{"openTime":1611366300000,"open":32845.39,"high":32905.19,"low":32669.03,"close":32729.6,"volume":22.321228,"closeTime":1611367199999},{"openTime":1611367200000,"open":32729.6,"high":32877.03,"low":32638.21,"close":32656.15,"volume":24.411604,"closeTime":1611368099999},{"openTime":1611368100000,"open":32656.14,"high":32684.01,"low":32161.96,"close":32298.67,"volume":51.929757,"closeTime":1611368999999},{"openTime":1611369000000,"open":32283.38,"high":32399.67,"low":32067.62,"close":32117.89,"volume":18.512124,"closeTime":1611369899999},{"openTime":1611369900000,"open":32117.35,"high":32372.03,"low":32117.35,"close":32273.76,"volume":14.598413,"closeTime":1611370799999},{"openTime":1611370800000,"open":32304.8,"high":32436.3,"low":32227.42,"close":32368.61,"volume":25.007379,"closeTime":1611371699999},{"openTime":1611371700000,"open":32375.01,"high":32572.47,"low":32349.63,"close":32416.21,"volume":16.535976,"closeTime":1611372599999},{"openTime":1611372600000,"open":32418.68,"high":32630.77,"low":32356.64,"close":32538.37,"volume":14.060684,"closeTime":1611373499999},{"openTime":1611373500000,"open":32528.01,"high":32593,"low":32370.84,"close":32425.91,"volume":14.128664,"closeTime":1611374399999},{"openTime":1611374400000,"open":32390.74,"high":32622.98,"low":32336.82,"close":32615.6,"volume":13.89834,"closeTime":1611375299999},{"openTime":1611375300000,"open":32590.07,"high":32837.07,"low":32590.07,"close":32763.01,"volume":22.229611,"closeTime":1611376199999},{"openTime":1611376200000,"open":32726.36,"high":32832.99,"low":32579.87,"close":32579.87,"volume":15.227543,"closeTime":1611377099999},{"openTime":1611377100000,"open":32598.57,"high":32716.66,"low":32570.06,"close":32617.41,"volume":17.037492,"closeTime":1611377999999},{"openTime":1611378000000,"open":32587.48,"high":32659.96,"low":32354.4,"close":32402.06,"volume":17.23559,"closeTime":1611378899999},{"openTime":1611378900000,"open":32413.85,"high":32456.7,"low":32293.28,"close":32433.96,"volume":26.519128,"closeTime":1611379799999},{"openTime":1611379800000,"open":32430.8,"high":33032.26,"low":32405.2,"close":32957.78,"volume":51.601235,"closeTime":1611380699999},{"openTime":1611380700000,"open":32957.78,"high":33414.8,"low":32957.44,"close":33374.97,"volume":73.402924,"closeTime":1611381599999},{"openTime":1611381600000,"open":33388.47,"high":33485.16,"low":33215.62,"close":33250.84,"volume":23.715557,"closeTime":1611382499999},{"openTime":1611382500000,"open":33238.14,"high":33317.17,"low":33049,"close":33183.93,"volume":46.202174,"closeTime":1611383399999},{"openTime":1611383400000,"open":33164.91,"high":33183.94,"low":33046,"close":33068.07,"volume":30.218413,"closeTime":1611384299999},{"openTime":1611384300000,"open":33067.94,"high":33202.46,"low":32820.18,"close":32860.27,"volume":23.91792,"closeTime":1611385199999},{"openTime":1611385200000,"open":32867.73,"high":32992.2,"low":32721.39,"close":32915.66,"volume":19.252065,"closeTime":1611386099999},{"openTime":1611386100000,"open":32915.64,"high":33214.1,"low":32873.82,"close":33101.94,"volume":31.223188,"closeTime":1611386999999},{"openTime":1611387000000,"open":33103.37,"high":33190.3,"low":32726.09,"close":32824.3,"volume":21.262173,"closeTime":1611387899999},{"openTime":1611387900000,"open":32856.96,"high":32978.19,"low":32771.72,"close":32967.67,"volume":21.329042,"closeTime":1611388799999},{"openTime":1611388800000,"open":32960.95,"high":32960.96,"low":32648.84,"close":32823.42,"volume":24.851075,"closeTime":1611389699999},{"openTime":1611389700000,"open":32823.23,"high":33036.35,"low":32754.61,"close":32961.85,"volume":17.781673,"closeTime":1611390599999},{"openTime":1611390600000,"open":32942.26,"high":33021.17,"low":32799.4,"close":32858.55,"volume":13.536249,"closeTime":1611391499999},{"openTime":1611391500000,"open":32879.18,"high":33009.38,"low":32655.65,"close":32971.72,"volume":18.003291,"closeTime":1611392399999},{"openTime":1611392400000,"open":32995.91,"high":33141.26,"low":32857.14,"close":32857.14,"volume":17.698612,"closeTime":1611393299999},{"openTime":1611393300000,"open":32857.14,"high":33035.46,"low":32480.29,"close":32549.89,"volume":48.881757,"closeTime":1611394199999},{"openTime":1611394200000,"open":32556.8,"high":32668.15,"low":32491.26,"close":32649.97,"volume":19.572864,"closeTime":1611395099999},{"openTime":1611395100000,"open":32620.18,"high":32817.92,"low":32384.6,"close":32490.3,"volume":42.922223,"closeTime":1611395999999},{"openTime":1611396000000,"open":32492.12,"high":32563.52,"low":32229.45,"close":32433.05,"volume":32.791411,"closeTime":1611396899999},{"openTime":1611396900000,"open":32430.87,"high":32491.5,"low":32265.68,"close":32318.65,"volume":22.158402,"closeTime":1611397799999},{"openTime":1611397800000,"open":32319.5,"high":32384.43,"low":32210.3,"close":32292.43,"volume":15.937499,"closeTime":1611398699999},{"openTime":1611398700000,"open":32300,"high":32449.85,"low":32257.08,"close":32384.13,"volume":17.133305,"closeTime":1611399599999},{"openTime":1611399600000,"open":32366.1,"high":32558.76,"low":32255.4,"close":32273.6,"volume":32.478984,"closeTime":1611400499999},{"openTime":1611400500000,"open":32264.21,"high":32264.21,"low":31651.15,"close":31730.83,"volume":103.710128,"closeTime":1611401399999},{"openTime":1611401400000,"open":31798.13,"high":31860.76,"low":31550,"close":31822.32,"volume":57.694136,"closeTime":1611402299999},{"openTime":1611402300000,"open":31820.6,"high":31910.25,"low":31599.35,"close":31692.81,"volume":41.915981,"closeTime":1611403199999},{"openTime":1611403200000,"open":31670.5,"high":32018.1,"low":31515.24,"close":31848.84,"volume":56.125509,"closeTime":1611404099999},{"openTime":1611404100000,"open":31861.82,"high":31921.45,"low":31714.62,"close":31745.1,"volume":30.44287,"closeTime":1611404999999},{"openTime":1611405000000,"open":31772.56,"high":31928.03,"low":31663.95,"close":31846.94,"volume":39.078008,"closeTime":1611405899999},{"openTime":1611405900000,"open":31843.41,"high":31849.02,"low":31624.43,"close":31624.8,"volume":25.933626,"closeTime":1611406799999},{"openTime":1611406800000,"open":31661.83,"high":31797.75,"low":31425.89,"close":31769.59,"volume":39.210885,"closeTime":1611407699999},{"openTime":1611407700000,"open":31769.59,"high":32000,"low":31749.32,"close":31960.98,"volume":19.645015,"closeTime":1611408599999},{"openTime":1611408600000,"open":31960.98,"high":32300,"low":31893.41,"close":32130.1,"volume":47.994072,"closeTime":1611409499999},{"openTime":1611409500000,"open":32136.61,"high":32184.98,"low":31860.72,"close":31899.01,"volume":24.411981,"closeTime":1611410399999},{"openTime":1611410400000,"open":31932.07,"high":31944.44,"low":31703.04,"close":31801.66,"volume":20.250747,"closeTime":1611411299999},{"openTime":1611411300000,"open":31830.51,"high":32009.9,"low":31715.98,"close":31939.45,"volume":13.676841,"closeTime":1611412199999},{"openTime":1611412200000,"open":31907.89,"high":31935.37,"low":31797.22,"close":31905.22,"volume":14.042165,"closeTime":1611413099999},{"openTime":1611413100000,"open":31895.5,"high":31957.25,"low":31686.92,"close":31752.29,"volume":21.652795,"closeTime":1611413999999},{"openTime":1611414000000,"open":31743.62,"high":32068.49,"low":31651.15,"close":32028.65,"volume":12.700405,"closeTime":1611414899999},{"openTime":1611414900000,"open":32060.8,"high":32201.9,"low":31970.6,"close":32105.39,"volume":58.036929,"closeTime":1611415799999},{"openTime":1611415800000,"open":32098.1,"high":32118,"low":31938.77,"close":32001.89,"volume":11.206933,"closeTime":1611416699999},{"openTime":1611416700000,"open":32029.32,"high":32029.32,"low":31877.52,"close":31900,"volume":12.255476,"closeTime":1611417599999},{"openTime":1611417600000,"open":31902.06,"high":31961.48,"low":31782.99,"close":31916.18,"volume":15.523373,"closeTime":1611418499999},{"openTime":1611418500000,"open":31910.78,"high":32196.62,"low":31910.78,"close":32175.23,"volume":16.906027,"closeTime":1611419399999},{"openTime":1611419400000,"open":32173.9,"high":32357.85,"low":32123.22,"close":32192.94,"volume":39.957253,"closeTime":1611420299999},{"openTime":1611420300000,"open":32193.44,"high":32239.43,"low":32081.86,"close":32146.66,"volume":17.304337,"closeTime":1611421199999},{"openTime":1611421200000,"open":32138.76,"high":32226.74,"low":32094.13,"close":32202.04,"volume":14.97446,"closeTime":1611422099999},{"openTime":1611422100000,"open":32203.83,"high":32203.83,"low":32100,"close":32150.55,"volume":10.166593,"closeTime":1611422999999},{"openTime":1611423000000,"open":32128.76,"high":32400,"low":32099.95,"close":32347.56,"volume":25.771566,"closeTime":1611423899999},{"openTime":1611423900000,"open":32330.98,"high":32425.02,"low":32225.88,"close":32270,"volume":25.306463,"closeTime":1611424799999},{"openTime":1611424800000,"open":32270,"high":32370,"low":32147.13,"close":32167.02,"volume":33.138835,"closeTime":1611425699999},{"openTime":1611425700000,"open":32191.63,"high":32215.14,"low":31876,"close":31971.86,"volume":28.196967,"closeTime":1611426599999},{"openTime":1611426600000,"open":31977.58,"high":32142.85,"low":31912.63,"close":32142.85,"volume":15.097655,"closeTime":1611427499999},{"openTime":1611427500000,"open":32133.31,"high":32248.77,"low":32109.12,"close":32200,"volume":7.70801,"closeTime":1611428399999},{"openTime":1611428400000,"open":32175,"high":32400,"low":32173.56,"close":32345.02,"volume":20.900364,"closeTime":1611429299999},{"openTime":1611429300000,"open":32359.26,"high":32396.87,"low":32258.27,"close":32350.5,"volume":20.60046,"closeTime":1611430199999},{"openTime":1611430200000,"open":32338.84,"high":32388.54,"low":32253.24,"close":32336.88,"volume":20.70749,"closeTime":1611431099999},{"openTime":1611431100000,"open":32304.21,"high":32547.43,"low":32286.92,"close":32371.9,"volume":19.983496,"closeTime":1611431999999},{"openTime":1611432000000,"open":32390.91,"high":32435.26,"low":32150.71,"close":32229.93,"volume":32.723059,"closeTime":1611432899999},{"openTime":1611432900000,"open":32234.03,"high":32261.84,"low":32153.9,"close":32254.58,"volume":13.212784,"closeTime":1611433799999},{"openTime":1611433800000,"open":32246.73,"high":32251.4,"low":32051.96,"close":32191.72,"volume":15.685886,"closeTime":1611434699999},{"openTime":1611434700000,"open":32191.72,"high":32282.55,"low":32163.22,"close":32220.18,"volume":9.698298,"closeTime":1611435599999},{"openTime":1611435600000,"open":32209.8,"high":32246.63,"low":32130.46,"close":32202.59,"volume":11.405106,"closeTime":1611436499999},{"openTime":1611436500000,"open":32205.55,"high":32300.72,"low":32135.65,"close":32168.54,"volume":11.173037,"closeTime":1611437399999},{"openTime":1611437400000,"open":32157.19,"high":32296.46,"low":31824.24,"close":32284.17,"volume":41.881105,"closeTime":1611438299999},{"openTime":1611438300000,"open":32300,"high":32480,"low":32292.98,"close":32376.98,"volume":20.787231,"closeTime":1611439199999},{"openTime":1611439200000,"open":32377,"high":32538.55,"low":32329.32,"close":32382.44,"volume":13.030001,"closeTime":1611440099999},{"openTime":1611440100000,"open":32369.16,"high":32382.43,"low":32210.31,"close":32274.68,"volume":9.430574,"closeTime":1611440999999},{"openTime":1611441000000,"open":32266.93,"high":32276.16,"low":32051,"close":32060,"volume":13.04271,"closeTime":1611441899999},{"openTime":1611441900000,"open":32059.42,"high":32206.44,"low":32011.23,"close":32073.85,"volume":10.133853,"closeTime":1611442799999},{"openTime":1611442800000,"open":32082.96,"high":32122.89,"low":31938.77,"close":31999.45,"volume":9.437816,"closeTime":1611443699999},{"openTime":1611443700000,"open":32023.98,"high":32095.51,"low":31974.73,"close":31982.55,"volume":5.024053,"closeTime":1611444599999},{"openTime":1611444600000,"open":31974.45,"high":32103.9,"low":31875.43,"close":32022.38,"volume":8.979888,"closeTime":1611445499999},{"openTime":1611445500000,"open":32044.68,"high":32114.65,"low":31972.46,"close":32098.02,"volume":29.103567,"closeTime":1611446399999},{"openTime":1611446400000,"open":32098.02,"high":32103.03,"low":31662.58,"close":31855.34,"volume":51.144717,"closeTime":1611447299999},{"openTime":1611447300000,"open":31890.17,"high":31951.29,"low":31762.71,"close":31902.84,"volume":13.721949,"closeTime":1611448199999},{"openTime":1611448200000,"open":31910.83,"high":32014.93,"low":31903.43,"close":31979.24,"volume":16.745867,"closeTime":1611449099999},{"openTime":1611449100000,"open":31992.46,"high":32020.83,"low":31871.69,"close":31897.5,"volume":6.416963,"closeTime":1611449999999},{"openTime":1611450000000,"open":31894.2,"high":32069.33,"low":31792.74,"close":31996.06,"volume":10.171404,"closeTime":1611450899999},{"openTime":1611450900000,"open":32009.52,"high":32097.71,"low":31990.86,"close":32008.81,"volume":5.591308,"closeTime":1611451799999},{"openTime":1611451800000,"open":31996.04,"high":32074.19,"low":31893.35,"close":32069.03,"volume":7.988613,"closeTime":1611452699999},{"openTime":1611452700000,"open":32041.72,"high":32050.58,"low":31887.71,"close":31887.71,"volume":8.976368,"closeTime":1611453599999},{"openTime":1611453600000,"open":31887.83,"high":31963.95,"low":31812.85,"close":31937.96,"volume":14.057289,"closeTime":1611454499999},{"openTime":1611454500000,"open":31934.42,"high":32214.31,"low":31934.42,"close":32162.61,"volume":8.588502,"closeTime":1611455399999},{"openTime":1611455400000,"open":32195.08,"high":32308.95,"low":32157.24,"close":32199,"volume":9.841652,"closeTime":1611456299999},{"openTime":1611456300000,"open":32168.26,"high":32199,"low":32106.81,"close":32120.33,"volume":8.944769,"closeTime":1611457199999},{"openTime":1611457200000,"open":32114.03,"high":32206,"low":32100,"close":32121.09,"volume":9.72714,"closeTime":1611458099999},{"openTime":1611458100000,"open":32101.45,"high":32160,"low":32063.89,"close":32108.52,"volume":6.524286,"closeTime":1611458999999},{"openTime":1611459000000,"open":32113.36,"high":32300,"low":32046.24,"close":32279.26,"volume":11.498063,"closeTime":1611459899999},{"openTime":1611459900000,"open":32282.89,"high":32486.34,"low":32241.87,"close":32486.33,"volume":22.407512,"closeTime":1611460799999},{"openTime":1611460800000,"open":32486.34,"high":32631,"low":32464.9,"close":32464.9,"volume":25.531863,"closeTime":1611461699999},{"openTime":1611461700000,"open":32473.4,"high":32504.25,"low":32352.63,"close":32394.45,"volume":16.631106,"closeTime":1611462599999},{"openTime":1611462600000,"open":32394.32,"high":32485.35,"low":32385.6,"close":32455.53,"volume":10.148122,"closeTime":1611463499999},{"openTime":1611463500000,"open":32455.53,"high":32900,"low":32455.53,"close":32822.48,"volume":29.521095,"closeTime":1611464399999},{"openTime":1611464400000,"open":32850.34,"high":32995.77,"low":32739.33,"close":32895.02,"volume":35.356654,"closeTime":1611465299999},{"openTime":1611465300000,"open":32909.52,"high":32940.17,"low":32820.18,"close":32880,"volume":14.494123,"closeTime":1611466199999},{"openTime":1611466200000,"open":32870.25,"high":32920,"low":32800,"close":32835.32,"volume":11.098605,"closeTime":1611467099999},{"openTime":1611467100000,"open":32835.32,"high":32891.31,"low":32752.8,"close":32879.17,"volume":14.294696,"closeTime":1611467999999},{"openTime":1611468000000,"open":32904.16,"high":33096.77,"low":32694.45,"close":32694.45,"volume":36.723723,"closeTime":1611468899999},{"openTime":1611468900000,"open":32710.38,"high":32755.9,"low":32675,"close":32741.45,"volume":14.895372,"closeTime":1611469799999},{"openTime":1611469800000,"open":32713.16,"high":32737.71,"low":32595.27,"close":32713.29,"volume":16.7595,"closeTime":1611470699999},{"openTime":1611470700000,"open":32720.26,"high":32807.91,"low":32677.25,"close":32763.2,"volume":7.843305,"closeTime":1611471599999},{"openTime":1611471600000,"open":32771.2,"high":32848.86,"low":32639.2,"close":32683.77,"volume":8.930385,"closeTime":1611472499999},{"openTime":1611472500000,"open":32681.52,"high":32699.44,"low":32512.53,"close":32662.69,"volume":20.066486,"closeTime":1611473399999},{"openTime":1611473400000,"open":32665.31,"high":32718.7,"low":32537.36,"close":32697.12,"volume":11.461416,"closeTime":1611474299999},{"openTime":1611474300000,"open":32693.42,"high":32846.48,"low":32631.1,"close":32793.55,"volume":16.56077,"closeTime":1611475199999},{"openTime":1611475200000,"open":32819.7,"high":33076.91,"low":32798.3,"close":32804.16,"volume":32.426472,"closeTime":1611476099999},{"openTime":1611476100000,"open":32829.66,"high":32829.66,"low":32634.25,"close":32652.52,"volume":10.558905,"closeTime":1611476999999},{"openTime":1611477000000,"open":32658.83,"high":32702.29,"low":32590.51,"close":32627.64,"volume":6.583289,"closeTime":1611477899999},{"openTime":1611477900000,"open":32632.37,"high":32702.29,"low":32578.24,"close":32660.27,"volume":10.76941,"closeTime":1611478799999},{"openTime":1611478800000,"open":32651.95,"high":32781.02,"low":32567.41,"close":32606.35,"volume":13.675185,"closeTime":1611479699999},{"openTime":1611479700000,"open":32600.13,"high":32770.49,"low":32600.13,"close":32770.49,"volume":13.186655,"closeTime":1611480599999},{"openTime":1611480600000,"open":32771.5,"high":32788.98,"low":32681.3,"close":32690.39,"volume":10.935466,"closeTime":1611481499999},{"openTime":1611481500000,"open":32691.53,"high":32760,"low":32645.44,"close":32681.85,"volume":11.010437,"closeTime":1611482399999},{"openTime":1611482400000,"open":32681.85,"high":32731.89,"low":32643.12,"close":32666.81,"volume":11.075567,"closeTime":1611483299999},{"openTime":1611483300000,"open":32656.75,"high":32676.71,"low":32490.82,"close":32575.19,"volume":8.407993,"closeTime":1611484199999},{"openTime":1611484200000,"open":32550,"high":32663.01,"low":32550,"close":32626.72,"volume":5.611209,"closeTime":1611485099999},{"openTime":1611485100000,"open":32621.83,"high":32760.24,"low":32597.68,"close":32727.14,"volume":8.491789,"closeTime":1611485999999},{"openTime":1611486000000,"open":32727.14,"high":32884.75,"low":32727.14,"close":32799.41,"volume":13.077067,"closeTime":1611486899999},{"openTime":1611486900000,"open":32814.45,"high":32923.33,"low":32749.61,"close":32804.09,"volume":18.118136,"closeTime":1611487799999},{"openTime":1611487800000,"open":32802.89,"high":32875.34,"low":32749.6,"close":32805.16,"volume":8.451023,"closeTime":1611488699999},{"openTime":1611488700000,"open":32800.47,"high":32930.8,"low":32736.7,"close":32871.64,"volume":14.751973,"closeTime":1611489599999},{"openTime":1611489600000,"open":32860.4,"high":32970,"low":32522.87,"close":32623.15,"volume":19.544207,"closeTime":1611490499999},{"openTime":1611490500000,"open":32641.44,"high":32646.3,"low":32551.03,"close":32609.49,"volume":15.449211,"closeTime":1611491399999},{"openTime":1611491400000,"open":32614.16,"high":32614.16,"low":32275.16,"close":32446.2,"volume":24.24267,"closeTime":1611492299999},{"openTime":1611492300000,"open":32434.47,"high":32521.94,"low":32344.6,"close":32408.57,"volume":12.915942,"closeTime":1611493199999},{"openTime":1611493200000,"open":32395.62,"high":32459.43,"low":32306.69,"close":32372.8,"volume":6.047137,"closeTime":1611494099999},{"openTime":1611494100000,"open":32405.76,"high":32427.84,"low":32273.41,"close":32331.63,"volume":8.536586,"closeTime":1611494999999},{"openTime":1611495000000,"open":32337.54,"high":32414.58,"low":32321.81,"close":32365.71,"volume":7.508897,"closeTime":1611495899999},{"openTime":1611495900000,"open":32358.66,"high":32372.66,"low":32150.6,"close":32264.93,"volume":11.268221,"closeTime":1611496799999},{"openTime":1611496800000,"open":32223.71,"high":32392.61,"low":32223.71,"close":32351.32,"volume":11.44962,"closeTime":1611497699999},{"openTime":1611497700000,"open":32315.76,"high":32361.32,"low":32251.39,"close":32310.74,"volume":7.897099,"closeTime":1611498599999},{"openTime":1611498600000,"open":32274.51,"high":32333.83,"low":32079.13,"close":32117.62,"volume":16.286359,"closeTime":1611499499999},{"openTime":1611499500000,"open":32127.57,"high":32241.74,"low":31976.1,"close":32095.21,"volume":32.359783,"closeTime":1611500399999},{"openTime":1611500400000,"open":32089.61,"high":32197.34,"low":32073.57,"close":32156.19,"volume":7.232872,"closeTime":1611501299999},{"openTime":1611501300000,"open":32146.84,"high":32217.76,"low":32100,"close":32162.75,"volume":8.364931,"closeTime":1611502199999},{"openTime":1611502200000,"open":32163.83,"high":32292.34,"low":32136.26,"close":32164.83,"volume":11.857864,"closeTime":1611503099999},{"openTime":1611503100000,"open":32162.54,"high":32198.54,"low":31854.49,"close":32000.91,"volume":17.712967,"closeTime":1611503999999},{"openTime":1611504000000,"open":31973.22,"high":32164.51,"low":31763.36,"close":31826.52,"volume":23.341872,"closeTime":1611504899999},{"openTime":1611504900000,"open":31826,"high":31899.16,"low":31657.71,"close":31693.89,"volume":27.547335,"closeTime":1611505799999},{"openTime":1611505800000,"open":31699.32,"high":31850,"low":31526.82,"close":31728.69,"volume":25.707821,"closeTime":1611506699999},{"openTime":1611506700000,"open":31720.14,"high":31870.56,"low":31720.14,"close":31769.66,"volume":15.242013,"closeTime":1611507599999},{"openTime":1611507600000,"open":31739.01,"high":31975.11,"low":31682.04,"close":31867.4,"volume":16.869959,"closeTime":1611508499999},{"openTime":1611508500000,"open":31864.7,"high":31925.47,"low":31810.12,"close":31884.41,"volume":20.127167,"closeTime":1611509399999},{"openTime":1611509400000,"open":31857.21,"high":31998.88,"low":31857.21,"close":31910.29,"volume":34.219349,"closeTime":1611510299999},{"openTime":1611510300000,"open":31924.33,"high":32000.76,"low":31857.1,"close":31886.83,"volume":17.010985,"closeTime":1611511199999},{"openTime":1611511200000,"open":31862.48,"high":31918.52,"low":31818.65,"close":31904.66,"volume":10.252313,"closeTime":1611512099999},{"openTime":1611512100000,"open":31896.07,"high":31960.11,"low":31822.71,"close":31835.12,"volume":4.215033,"closeTime":1611512999999},{"openTime":1611513000000,"open":31826.42,"high":31905.46,"low":31818.65,"close":31905.46,"volume":11.367026,"closeTime":1611513899999},{"openTime":1611513900000,"open":31905.46,"high":31965.05,"low":31847.01,"close":31869.07,"volume":7.908876,"closeTime":1611514799999},{"openTime":1611514800000,"open":31855.63,"high":31858.52,"low":31450,"close":31499.05,"volume":76.929609,"closeTime":1611515699999},{"openTime":1611515700000,"open":31499.04,"high":31499.04,"low":31125,"close":31196.17,"volume":74.814049,"closeTime":1611516599999},{"openTime":1611516600000,"open":31196.17,"high":31322.17,"low":30949.15,"close":31228.59,"volume":52.092179,"closeTime":1611517499999},{"openTime":1611517500000,"open":31226.39,"high":31373.85,"low":31225.77,"close":31341.45,"volume":20.163916,"closeTime":1611518399999},{"openTime":1611518400000,"open":31314.07,"high":31477.01,"low":31276.81,"close":31386.88,"volume":26.210238,"closeTime":1611519299999},{"openTime":1611519300000,"open":31386.88,"high":31521.65,"low":31310.12,"close":31461.47,"volume":20.549231,"closeTime":1611520199999},{"openTime":1611520200000,"open":31471.23,"high":31790.18,"low":31471.23,"close":31700.09,"volume":38.262517,"closeTime":1611521099999},{"openTime":1611521100000,"open":31703.03,"high":31717.02,"low":31585.56,"close":31688.67,"volume":21.73413,"closeTime":1611521999999},{"openTime":1611522000000,"open":31684.97,"high":31717.43,"low":31623.77,"close":31687.28,"volume":8.508622,"closeTime":1611522899999},{"openTime":1611522900000,"open":31706.89,"high":31841.55,"low":31599.98,"close":31744.75,"volume":22.93531,"closeTime":1611523799999},{"openTime":1611523800000,"open":31730.85,"high":31800.54,"low":31698.83,"close":31739.27,"volume":10.005662,"closeTime":1611524699999},{"openTime":1611524700000,"open":31739.06,"high":32000,"low":31701.72,"close":31924.64,"volume":23.704859,"closeTime":1611525599999},{"openTime":1611525600000,"open":31914.76,"high":31914.76,"low":31831.63,"close":31837.81,"volume":7.888425,"closeTime":1611526499999},{"openTime":1611526500000,"open":31869.31,"high":31942.09,"low":31688.48,"close":31935.15,"volume":7.959023,"closeTime":1611527399999},{"openTime":1611527400000,"open":31951.29,"high":32363.39,"low":31951.29,"close":32240.96,"volume":36.015774,"closeTime":1611528299999},{"openTime":1611528300000,"open":32243.55,"high":32270,"low":32122.44,"close":32171.54,"volume":21.139534,"closeTime":1611529199999},{"openTime":1611529200000,"open":32158.66,"high":32288.44,"low":32105.37,"close":32125.26,"volume":26.63313,"closeTime":1611530099999},{"openTime":1611530100000,"open":32125.26,"high":32202.33,"low":32052.25,"close":32091.59,"volume":23.047425,"closeTime":1611530999999},{"openTime":1611531000000,"open":32106.48,"high":32286.28,"low":32063.5,"close":32243.79,"volume":14.865589,"closeTime":1611531899999},{"openTime":1611531900000,"open":32267.24,"high":32397.21,"low":32203.69,"close":32302.42,"volume":14.977703,"closeTime":1611532799999},{"openTime":1611532800000,"open":32296.36,"high":32539.32,"low":32215.64,"close":32457.38,"volume":30.24817,"closeTime":1611533699999},{"openTime":1611533700000,"open":32466.22,"high":32750,"low":32427.85,"close":32723.46,"volume":41.825593,"closeTime":1611534599999},{"openTime":1611534600000,"open":32730.83,"high":32777.77,"low":32558.73,"close":32699.98,"volume":13.650016,"closeTime":1611535499999},{"openTime":1611535500000,"open":32710,"high":32864.71,"low":32591.48,"close":32615.98,"volume":27.691936,"closeTime":1611536399999},{"openTime":1611536400000,"open":32627.84,"high":32678.57,"low":32493,"close":32565.18,"volume":13.07835,"closeTime":1611537299999},{"openTime":1611537300000,"open":32606.06,"high":32724.24,"low":32560.59,"close":32617.78,"volume":13.163678,"closeTime":1611538199999},{"openTime":1611538200000,"open":32619.45,"high":32659.5,"low":32438.02,"close":32634.84,"volume":12.549218,"closeTime":1611539099999},{"openTime":1611539100000,"open":32626.69,"high":32915.11,"low":32575.21,"close":32879.61,"volume":23.975839,"closeTime":1611539999999},{"openTime":1611540000000,"open":32870.44,"high":33004.05,"low":32755.18,"close":32761.95,"volume":21.276853,"closeTime":1611540899999},{"openTime":1611540900000,"open":32778.39,"high":32821.03,"low":32675,"close":32817.76,"volume":24.390764,"closeTime":1611541799999},{"openTime":1611541800000,"open":32831.6,"high":32900.73,"low":32668.34,"close":32682.83,"volume":15.574185,"closeTime":1611542699999},{"openTime":1611542700000,"open":32698.21,"high":32836.46,"low":32680.1,"close":32810.04,"volume":10.121325,"closeTime":1611543599999},{"openTime":1611543600000,"open":32807.64,"high":32897.25,"low":32609.94,"close":32637.42,"volume":7.06751,"closeTime":1611544499999},{"openTime":1611544500000,"open":32637.42,"high":32774.77,"low":32609.67,"close":32774.77,"volume":8.101569,"closeTime":1611545399999},{"openTime":1611545400000,"open":32768.41,"high":33344.52,"low":32724.04,"close":33266.46,"volume":61.282532,"closeTime":1611546299999},{"openTime":1611546300000,"open":33333.39,"high":33692.59,"low":33312.18,"close":33585.07,"volume":63.906261,"closeTime":1611547199999},{"openTime":1611547200000,"open":33602.55,"high":33800,"low":33552.4,"close":33564.33,"volume":40.195349,"closeTime":1611548099999},{"openTime":1611548100000,"open":33565.74,"high":33565.74,"low":33377.67,"close":33436.26,"volume":47.986328,"closeTime":1611548999999},{"openTime":1611549000000,"open":33469.82,"high":33544.07,"low":33357.8,"close":33357.8,"volume":21.626564,"closeTime":1611549899999},{"openTime":1611549900000,"open":33363.45,"high":33499.07,"low":33324.34,"close":33400.06,"volume":25.063273,"closeTime":1611550799999},{"openTime":1611550800000,"open":33400.06,"high":33468.1,"low":33231.49,"close":33231.49,"volume":24.656027,"closeTime":1611551699999},{"openTime":1611551700000,"open":33294.71,"high":33434.98,"low":33291.65,"close":33373.76,"volume":22.009938,"closeTime":1611552599999},{"openTime":1611552600000,"open":33358,"high":33474.22,"low":33333.01,"close":33333.01,"volume":34.550816,"closeTime":1611553499999},{"openTime":1611553500000,"open":33326.46,"high":33348.22,"low":33211.73,"close":33341.4,"volume":84.696457,"closeTime":1611554399999},{"openTime":1611554400000,"open":33362.5,"high":33498.01,"low":33360.75,"close":33421.73,"volume":53.858255,"closeTime":1611555299999},{"openTime":1611555300000,"open":33420.85,"high":33461.36,"low":33167.4,"close":33224.03,"volume":31.217803,"closeTime":1611556199999},{"openTime":1611556200000,"open":33221.74,"high":33337.86,"low":33190.43,"close":33330.96,"volume":38.21888,"closeTime":1611557099999},{"openTime":1611557100000,"open":33333.47,"high":33583.41,"low":33315.18,"close":33514.17,"volume":16.727903,"closeTime":1611557999999},{"openTime":1611558000000,"open":33526.13,"high":33567.73,"low":33317.32,"close":33335.78,"volume":14.079509,"closeTime":1611558899999},{"openTime":1611558900000,"open":33340,"high":33341.5,"low":33139.95,"close":33239.49,"volume":17.820379,"closeTime":1611559799999},{"openTime":1611559800000,"open":33236.8,"high":33307.18,"low":33182.46,"close":33289.81,"volume":22.442597,"closeTime":1611560699999},{"openTime":1611560700000,"open":33288.52,"high":33388.55,"low":33075,"close":33380.56,"volume":21.304898,"closeTime":1611561599999},{"openTime":1611561600000,"open":33380,"high":33426.12,"low":33224.35,"close":33240,"volume":27.436341,"closeTime":1611562499999},{"openTime":1611562500000,"open":33275.38,"high":33455.87,"low":33244.35,"close":33294.8,"volume":27.089265,"closeTime":1611563399999},{"openTime":1611563400000,"open":33295.96,"high":33429.13,"low":33224.48,"close":33429.13,"volume":13.909934,"closeTime":1611564299999},{"openTime":1611564300000,"open":33431.52,"high":33500,"low":33356.78,"close":33468.95,"volume":28.916071,"closeTime":1611565199999},{"openTime":1611565200000,"open":33494.38,"high":33552.36,"low":33324.64,"close":33338.51,"volume":29.984963,"closeTime":1611566099999},{"openTime":1611566100000,"open":33372.34,"high":33403.54,"low":33195.92,"close":33279.62,"volume":16.661416,"closeTime":1611566999999},{"openTime":1611567000000,"open":33267.54,"high":33284.52,"low":33010,"close":33064.28,"volume":38.641781,"closeTime":1611567899999},{"openTime":1611567900000,"open":33031.88,"high":33116.91,"low":32878.15,"close":33002.82,"volume":68.697175,"closeTime":1611568799999},{"openTime":1611568800000,"open":32982.7,"high":33086.13,"low":32923.46,"close":32923.46,"volume":12.840908,"closeTime":1611569699999},{"openTime":1611569700000,"open":32914.98,"high":33162.16,"low":32758.62,"close":33040.86,"volume":32.894801,"closeTime":1611570599999},{"openTime":1611570600000,"open":33048.59,"high":33154.69,"low":33039.9,"close":33091.99,"volume":28.580196,"closeTime":1611571499999},{"openTime":1611571500000,"open":33069.58,"high":33180.74,"low":33050.7,"close":33141.36,"volume":10.552448,"closeTime":1611572399999},{"openTime":1611572400000,"open":33157.46,"high":33181.39,"low":33060,"close":33106.78,"volume":13.476232,"closeTime":1611573299999},{"openTime":1611573300000,"open":33085.22,"high":33344.52,"low":33050,"close":33274.48,"volume":22.510314,"closeTime":1611574199999},{"openTime":1611574200000,"open":33283.98,"high":33329.83,"low":33140.97,"close":33166.6,"volume":37.171713,"closeTime":1611575099999},{"openTime":1611575100000,"open":33172.6,"high":33243.2,"low":33134.57,"close":33197.83,"volume":36.299057,"closeTime":1611575999999},{"openTime":1611576000000,"open":33197.83,"high":33428.57,"low":33061.24,"close":33409.87,"volume":42.114144,"closeTime":1611576899999},{"openTime":1611576900000,"open":33439.09,"high":33638,"low":33427.8,"close":33606.3,"volume":66.423823,"closeTime":1611577799999},{"openTime":1611577800000,"open":33553.4,"high":34047.52,"low":33522.79,"close":33990.99,"volume":70.485068,"closeTime":1611578699999},{"openTime":1611578700000,"open":33990.99,"high":34386.82,"low":33978.61,"close":34190.33,"volume":125.595945,"closeTime":1611579599999},{"openTime":1611579600000,"open":34196.35,"high":34497.61,"low":34128.51,"close":34284.81,"volume":56.545732,"closeTime":1611580499999},{"openTime":1611580500000,"open":34299.06,"high":34675.82,"low":34222.55,"close":34639.94,"volume":70.504569,"closeTime":1611581399999},{"openTime":1611581400000,"open":34645.62,"high":34709.32,"low":34438.09,"close":34555,"volume":54.908386,"closeTime":1611582299999},{"openTime":1611582300000,"open":34546.86,"high":34680.34,"low":34459.79,"close":34567.78,"volume":29.558479,"closeTime":1611583199999},{"openTime":1611583200000,"open":34567.79,"high":34900,"low":34515.48,"close":34806.23,"volume":97.727127,"closeTime":1611584099999},{"openTime":1611584100000,"open":34805.48,"high":34831,"low":34580,"close":34612.32,"volume":47.076941,"closeTime":1611584999999},{"openTime":1611585000000,"open":34618.73,"high":34732.71,"low":34534.25,"close":34606.44,"volume":43.55487,"closeTime":1611585899999},{"openTime":1611585900000,"open":34618.39,"high":34649.19,"low":34365.25,"close":34474.46,"volume":43.619832,"closeTime":1611586799999},{"openTime":1611586800000,"open":34472.56,"high":34594.65,"low":34262.65,"close":34272.82,"volume":25.263237,"closeTime":1611587699999},{"openTime":1611587700000,"open":34278.74,"high":34466.24,"low":34211.95,"close":34389.6,"volume":14.382191,"closeTime":1611588599999},{"openTime":1611588600000,"open":34371,"high":34530.61,"low":34371,"close":34400.15,"volume":40.419281,"closeTime":1611589499999},{"openTime":1611589500000,"open":34406.26,"high":34498.07,"low":34300,"close":34445.57,"volume":18.118131,"closeTime":1611590399999},{"openTime":1611590400000,"open":34468.31,"high":34610.51,"low":34076.2,"close":34110.04,"volume":62.025322,"closeTime":1611591299999},{"openTime":1611591300000,"open":34109.85,"high":34238.63,"low":33830,"close":33843.42,"volume":102.716732,"closeTime":1611592199999},{"openTime":1611592200000,"open":33830.01,"high":33930,"low":33627.29,"close":33739.96,"volume":95.148861,"closeTime":1611593099999},{"openTime":1611593100000,"open":33729.63,"high":33912.13,"low":33673.46,"close":33900.56,"volume":28.884058,"closeTime":1611593999999},{"openTime":1611594000000,"open":33911.36,"high":34260.77,"low":33866.38,"close":33925.14,"volume":61.221625,"closeTime":1611594899999},{"openTime":1611594900000,"open":33925.71,"high":34021.46,"low":33793.31,"close":33874.77,"volume":45.158125,"closeTime":1611595799999},{"openTime":1611595800000,"open":33874.77,"high":33933.83,"low":33708.92,"close":33864.94,"volume":56.936382,"closeTime":1611596699999},{"openTime":1611596700000,"open":33868.91,"high":33891.85,"low":33681.79,"close":33769.94,"volume":100.836476,"closeTime":1611597599999},{"openTime":1611597600000,"open":33751.68,"high":33950.81,"low":33666.66,"close":33891.75,"volume":57.453484,"closeTime":1611598499999},{"openTime":1611598500000,"open":33891.39,"high":34021.5,"low":33891.36,"close":33966.36,"volume":17.371065,"closeTime":1611599399999},{"openTime":1611599400000,"open":33966.36,"high":33988.23,"low":33710.51,"close":33717.28,"volume":33.748285,"closeTime":1611600299999},{"openTime":1611600300000,"open":33710.51,"high":33863.25,"low":33507.41,"close":33668.08,"volume":59.112507,"closeTime":1611601199999},{"openTime":1611601200000,"open":33658.19,"high":33758.23,"low":33527.71,"close":33737.96,"volume":23.082025,"closeTime":1611602099999},{"openTime":1611602100000,"open":33730.61,"high":33771.86,"low":33626,"close":33677.47,"volume":17.060453,"closeTime":1611602999999},{"openTime":1611603000000,"open":33690.48,"high":33753.52,"low":33495.16,"close":33642.99,"volume":31.124989,"closeTime":1611603899999},{"openTime":1611603900000,"open":33665.33,"high":33717.15,"low":33356.48,"close":33402.99,"volume":38.027399,"closeTime":1611604799999},{"openTime":1611604800000,"open":33385.9,"high":33402.6,"low":33061.22,"close":33150,"volume":61.487774,"closeTime":1611605699999},{"openTime":1611605700000,"open":33138.95,"high":33400.98,"low":33117.13,"close":33362.49,"volume":11.541768,"closeTime":1611606599999},{"openTime":1611606600000,"open":33366.63,"high":33445.08,"low":33237.04,"close":33360.85,"volume":21.994132,"closeTime":1611607499999},{"openTime":1611607500000,"open":33331.01,"high":33455.53,"low":33181.53,"close":33441.83,"volume":15.52456,"closeTime":1611608399999},{"openTime":1611608400000,"open":33434.21,"high":33440,"low":32839.99,"close":32869.94,"volume":55.754051,"closeTime":1611609299999},{"openTime":1611609300000,"open":32857.14,"high":32964.79,"low":32465.79,"close":32655.26,"volume":50.54408,"closeTime":1611610199999},{"openTime":1611610200000,"open":32631.99,"high":32631.99,"low":32172.58,"close":32593.34,"volume":92.125065,"closeTime":1611611099999},{"openTime":1611611100000,"open":32586.38,"high":32735.38,"low":32405.06,"close":32702.93,"volume":43.240428,"closeTime":1611611999999},{"openTime":1611612000000,"open":32708.27,"high":32738.66,"low":32200,"close":32269.33,"volume":77.693964,"closeTime":1611612899999},{"openTime":1611612900000,"open":32262.57,"high":32439.22,"low":32000,"close":32064.04,"volume":51.544908,"closeTime":1611613799999},{"openTime":1611613800000,"open":32071.33,"high":32517.19,"low":31927.29,"close":32498.51,"volume":40.71408,"closeTime":1611614699999},{"openTime":1611614700000,"open":32500.01,"high":32569.65,"low":32319.42,"close":32459.38,"volume":86.825877,"closeTime":1611615599999},{"openTime":1611615600000,"open":32459.35,"high":32650.42,"low":32253.65,"close":32582.56,"volume":36.474629,"closeTime":1611616499999},{"openTime":1611616500000,"open":32590.89,"high":32630.42,"low":32461.95,"close":32495.69,"volume":27.922755,"closeTime":1611617399999},{"openTime":1611617400000,"open":32465.91,"high":32636.89,"low":32247.83,"close":32400.28,"volume":66.48249,"closeTime":1611618299999},{"openTime":1611618300000,"open":32400.28,"high":32521.43,"low":32206.89,"close":32259.82,"volume":20.657253,"closeTime":1611619199999},{"openTime":1611619200000,"open":32259.82,"high":32561.15,"low":31734.73,"close":32561.15,"volume":108.538692,"closeTime":1611620099999},{"openTime":1611620100000,"open":32563.46,"high":32690.12,"low":32471.11,"close":32543.63,"volume":33.191211,"closeTime":1611620999999},{"openTime":1611621000000,"open":32526,"high":32653.26,"low":32418.61,"close":32624.42,"volume":20.143715,"closeTime":1611621899999},{"openTime":1611621900000,"open":32633.32,"high":32671.28,"low":32433.5,"close":32490.8,"volume":20.314837,"closeTime":1611622799999},{"openTime":1611622800000,"open":32486,"high":32500,"low":32225.43,"close":32411.3,"volume":32.063064,"closeTime":1611623699999},{"openTime":1611623700000,"open":32427.14,"high":32427.14,"low":32239.25,"close":32283.96,"volume":11.628352,"closeTime":1611624599999},{"openTime":1611624600000,"open":32281.35,"high":32720.67,"low":32263.87,"close":32720.67,"volume":22.576575,"closeTime":1611625499999},{"openTime":1611625500000,"open":32727.17,"high":32876.24,"low":32673.9,"close":32751.5,"volume":36.647442,"closeTime":1611626399999},{"openTime":1611626400000,"open":32751.5,"high":32751.5,"low":32512.53,"close":32579.22,"volume":18.621472,"closeTime":1611627299999},{"openTime":1611627300000,"open":32606.83,"high":32644.24,"low":32354.4,"close":32496.43,"volume":18.344607,"closeTime":1611628199999},{"openTime":1611628200000,"open":32489.71,"high":32498.3,"low":32329.11,"close":32341.31,"volume":17.221506,"closeTime":1611629099999},{"openTime":1611629100000,"open":32326.53,"high":32426.84,"low":32250.01,"close":32334.45,"volume":17.841032,"closeTime":1611629999999},{"openTime":1611630000000,"open":32305.72,"high":32369.68,"low":32273.71,"close":32282.52,"volume":13.463635,"closeTime":1611630899999},{"openTime":1611630900000,"open":32263.56,"high":32263.56,"low":31823.26,"close":31898.13,"volume":55.587909,"closeTime":1611631799999},{"openTime":1611631800000,"open":31867.22,"high":32014.66,"low":31599.35,"close":31637.72,"volume":48.663377,"closeTime":1611632699999},{"openTime":1611632700000,"open":31628.83,"high":31739.19,"low":31477.3,"close":31528.09,"volume":37.414065,"closeTime":1611633599999},{"openTime":1611633600000,"open":31519.21,"high":31850.17,"low":31433,"close":31657.77,"volume":82.847231,"closeTime":1611634499999},{"openTime":1611634500000,"open":31758.98,"high":31836.73,"low":31617.59,"close":31719.71,"volume":43.04233,"closeTime":1611635399999},{"openTime":1611635400000,"open":31769.26,"high":31945.03,"low":31686.5,"close":31934.83,"volume":16.219627,"closeTime":1611636299999},{"openTime":1611636300000,"open":31925.46,"high":32200.68,"low":31859.39,"close":32000,"volume":63.781323,"closeTime":1611637199999},{"openTime":1611637200000,"open":32003.51,"high":32079.03,"low":31914.2,"close":31961.15,"volume":28.589581,"closeTime":1611638099999},{"openTime":1611638100000,"open":31951.06,"high":32051.24,"low":31793.41,"close":31913.65,"volume":23.297767,"closeTime":1611638999999},{"openTime":1611639000000,"open":31913.65,"high":32203.01,"low":31889.94,"close":32115.92,"volume":27.992029,"closeTime":1611639899999},{"openTime":1611639900000,"open":32117.84,"high":32324.84,"low":32081.63,"close":32081.63,"volume":25.511863,"closeTime":1611640799999},{"openTime":1611640800000,"open":32086.07,"high":32100,"low":31809.69,"close":31862.55,"volume":56.696871,"closeTime":1611641699999},{"openTime":1611641700000,"open":31870.55,"high":31925.81,"low":31747.16,"close":31821.75,"volume":20.223935,"closeTime":1611642599999},{"openTime":1611642600000,"open":31798.34,"high":31917.13,"low":31519.21,"close":31519.21,"volume":29.247245,"closeTime":1611643499999},{"openTime":1611643500000,"open":31518.98,"high":31703.19,"low":31329.51,"close":31604.21,"volume":39.023572,"closeTime":1611644399999},{"openTime":1611644400000,"open":31598.63,"high":31670.8,"low":31346.93,"close":31474.51,"volume":28.150057,"closeTime":1611645299999},{"openTime":1611645300000,"open":31460.14,"high":31591.83,"low":31113.88,"close":31278.95,"volume":74.935393,"closeTime":1611646199999},{"openTime":1611646200000,"open":31302.63,"high":31419.54,"low":31224.57,"close":31347.34,"volume":35.781385,"closeTime":1611647099999},{"openTime":1611647100000,"open":31373.78,"high":31774.6,"low":31284.19,"close":31658.94,"volume":69.426537,"closeTime":1611647999999},{"openTime":1611648000000,"open":31661.08,"high":31904,"low":31526.99,"close":31605.28,"volume":50.777597,"closeTime":1611648899999},{"openTime":1611648900000,"open":31623.03,"high":31795.61,"low":31623.03,"close":31691.7,"volume":33.15187,"closeTime":1611649799999},{"openTime":1611649800000,"open":31732.65,"high":31985.57,"low":31732.65,"close":31823.84,"volume":40.138882,"closeTime":1611650699999},{"openTime":1611650700000,"open":31838.35,"high":31933.19,"low":31743.22,"close":31900.6,"volume":23.684972,"closeTime":1611651599999},{"openTime":1611651600000,"open":31904.8,"high":32081.63,"low":31806.28,"close":31843.41,"volume":25.729488,"closeTime":1611652499999},{"openTime":1611652500000,"open":31829.84,"high":31829.84,"low":31530.61,"close":31617.26,"volume":39.870527,"closeTime":1611653399999},{"openTime":1611653400000,"open":31617.26,"high":31766.14,"low":31543.03,"close":31673.3,"volume":26.959146,"closeTime":1611654299999},{"openTime":1611654300000,"open":31693.71,"high":31850,"low":31381.93,"close":31810.2,"volume":37.91215,"closeTime":1611655199999},{"openTime":1611655200000,"open":31823.78,"high":32201.51,"low":31823.78,"close":32078.72,"volume":63.171473,"closeTime":1611656099999},{"openTime":1611656100000,"open":32087.23,"high":32479.23,"low":32087.23,"close":32321.09,"volume":39.081392,"closeTime":1611656999999},{"openTime":1611657000000,"open":32315.83,"high":32382.97,"low":32187.45,"close":32319.55,"volume":21.273565,"closeTime":1611657899999},{"openTime":1611657900000,"open":32314.71,"high":32359.22,"low":32100,"close":32216.15,"volume":22.798731,"closeTime":1611658799999},{"openTime":1611658800000,"open":32259.49,"high":32260.71,"low":32129.07,"close":32162.58,"volume":13.384239,"closeTime":1611659699999},{"openTime":1611659700000,"open":32153.88,"high":32211.93,"low":31797.76,"close":31986.08,"volume":28.11019,"closeTime":1611660599999},{"openTime":1611660600000,"open":31986.6,"high":32069.48,"low":31744.66,"close":32039.74,"volume":25.81355,"closeTime":1611661499999},{"openTime":1611661500000,"open":32044.28,"high":32055.71,"low":31665.22,"close":31819.01,"volume":40.981193,"closeTime":1611662399999},{"openTime":1611662400000,"open":31819.01,"high":31937.81,"low":31616.85,"close":31870.74,"volume":32.283537,"closeTime":1611663299999},{"openTime":1611663300000,"open":31858.78,"high":32000,"low":31572.84,"close":31620.49,"volume":50.201565,"closeTime":1611664199999},{"openTime":1611664200000,"open":31630.26,"high":31770.55,"low":31496.43,"close":31629.74,"volume":40.735736,"closeTime":1611665099999},{"openTime":1611665100000,"open":31634.99,"high":31649.76,"low":31239.11,"close":31309.1,"volume":102.644729,"closeTime":1611665999999},{"openTime":1611666000000,"open":31297.94,"high":31565.06,"low":31216.8,"close":31508.45,"volume":46.106284,"closeTime":1611666899999},{"openTime":1611666900000,"open":31504.05,"high":31656.38,"low":31435.84,"close":31441,"volume":39.552803,"closeTime":1611667799999},{"openTime":1611667800000,"open":31454.71,"high":31754.67,"low":31454.71,"close":31575.26,"volume":23.671372,"closeTime":1611668699999},{"openTime":1611668700000,"open":31579.62,"high":31939.64,"low":31555.24,"close":31739.3,"volume":26.283161,"closeTime":1611669599999},{"openTime":1611669600000,"open":31739.68,"high":31811.87,"low":31471.48,"close":31585.61,"volume":36.28792,"closeTime":1611670499999},{"openTime":1611670500000,"open":31578.77,"high":31661.77,"low":31389.91,"close":31431.92,"volume":38.563696,"closeTime":1611671399999},{"openTime":1611671400000,"open":31452.55,"high":31521.64,"low":31025,"close":31048.66,"volume":62.419996,"closeTime":1611672299999},{"openTime":1611672300000,"open":31048.72,"high":31546.11,"low":30747.24,"close":31290,"volume":167.56089,"closeTime":1611673199999},{"openTime":1611673200000,"open":31291.15,"high":31567.72,"low":31278.55,"close":31526.43,"volume":50.406339,"closeTime":1611674099999},{"openTime":1611674100000,"open":31538.22,"high":31648.96,"low":31377.81,"close":31573.88,"volume":24.422512,"closeTime":1611674999999},{"openTime":1611675000000,"open":31572.92,"high":31858.58,"low":31532.27,"close":31780.12,"volume":62.623432,"closeTime":1611675899999},{"openTime":1611675900000,"open":31795.73,"high":31906.17,"low":31666.88,"close":31772,"volume":56.463435,"closeTime":1611676799999},{"openTime":1611676800000,"open":31772,"high":32199.99,"low":31500.16,"close":31509.21,"volume":111.024263,"closeTime":1611677699999},{"openTime":1611677700000,"open":31536.47,"high":31621.49,"low":31329.51,"close":31621.49,"volume":46.865977,"closeTime":1611678599999},{"openTime":1611678600000,"open":31604.06,"high":31998.94,"low":31553.61,"close":31974.42,"volume":39.505766,"closeTime":1611679499999},{"openTime":1611679500000,"open":31969.89,"high":32100,"low":31865.63,"close":32013.05,"volume":21.222205,"closeTime":1611680399999},{"openTime":1611680400000,"open":32016.19,"high":32255.8,"low":32016.13,"close":32080.23,"volume":43.057429,"closeTime":1611681299999},{"openTime":1611681300000,"open":32080.94,"high":32187.44,"low":31940.64,"close":32051.48,"volume":48.836071,"closeTime":1611682199999},{"openTime":1611682200000,"open":32049.24,"high":32115.16,"low":31928.03,"close":32026.73,"volume":31.757393,"closeTime":1611683099999},{"openTime":1611683100000,"open":32020.82,"high":32263,"low":32000.67,"close":32201.38,"volume":16.557242,"closeTime":1611683999999},{"openTime":1611684000000,"open":32226.45,"high":32275.83,"low":31932.73,"close":32030.94,"volume":35.726886,"closeTime":1611684899999},{"openTime":1611684900000,"open":32026.37,"high":32197.35,"low":32001.91,"close":32182.06,"volume":10.514807,"closeTime":1611685799999},{"openTime":1611685800000,"open":32182.16,"high":32368.33,"low":32067.51,"close":32099.99,"volume":35.867583,"closeTime":1611686699999},{"openTime":1611686700000,"open":32100,"high":32353,"low":32039.35,"close":32258.72,"volume":31.516873,"closeTime":1611687599999},{"openTime":1611687600000,"open":32284.89,"high":32434.54,"low":32260.52,"close":32272.76,"volume":27.745326,"closeTime":1611688499999},{"openTime":1611688500000,"open":32278.68,"high":32314.6,"low":32105.67,"close":32140.76,"volume":17.635148,"closeTime":1611689399999},{"openTime":1611689400000,"open":32133.76,"high":32280.69,"low":32112.16,"close":32243.81,"volume":27.483174,"closeTime":1611690299999},{"openTime":1611690300000,"open":32229.84,"high":32308.52,"low":32067.51,"close":32245.66,"volume":25.101507,"closeTime":1611691199999},{"openTime":1611691200000,"open":32240.84,"high":32420.43,"low":32190.71,"close":32353.72,"volume":25.981778,"closeTime":1611692099999},{"openTime":1611692100000,"open":32352.94,"high":32399.12,"low":32092.11,"close":32110.45,"volume":22.586711,"closeTime":1611692999999},{"openTime":1611693000000,"open":32096.32,"high":32153.67,"low":31879.4,"close":31949.86,"volume":32.857956,"closeTime":1611693899999},{"openTime":1611693900000,"open":31966.28,"high":32057.96,"low":31903,"close":32011.61,"volume":24.143705,"closeTime":1611694799999},{"openTime":1611694800000,"open":32020.95,"high":32138.89,"low":31914.48,"close":32104.37,"volume":35.701303,"closeTime":1611695699999},{"openTime":1611695700000,"open":32126.06,"high":32290.65,"low":31989.11,"close":32287.05,"volume":9.92935,"closeTime":1611696599999},{"openTime":1611696600000,"open":32285.13,"high":32339.64,"low":32081.63,"close":32179.12,"volume":19.876981,"closeTime":1611697499999},{"openTime":1611697500000,"open":32191.37,"high":32199.99,"low":31963.12,"close":32022.17,"volume":17.237378,"closeTime":1611698399999},{"openTime":1611698400000,"open":32011.32,"high":32122.65,"low":31934.77,"close":32087.13,"volume":5.828565,"closeTime":1611699299999},{"openTime":1611699300000,"open":32087.13,"high":32242.54,"low":31988.29,"close":32238.11,"volume":15.4201,"closeTime":1611700199999},{"openTime":1611700200000,"open":32247.08,"high":32348.54,"low":32189.21,"close":32335.12,"volume":42.633532,"closeTime":1611701099999},{"openTime":1611701100000,"open":32335.12,"high":32759.49,"low":32282.95,"close":32759.48,"volume":123.692759,"closeTime":1611701999999},{"openTime":1611702000000,"open":32759.49,"high":32934.14,"low":32596.96,"close":32632.88,"volume":43.093047,"closeTime":1611702899999},{"openTime":1611702900000,"open":32644.99,"high":32785.27,"low":32644.99,"close":32761.83,"volume":22.334887,"closeTime":1611703799999},{"openTime":1611703800000,"open":32769.66,"high":32819.43,"low":32547.43,"close":32563.71,"volume":25.953717,"closeTime":1611704699999},{"openTime":1611704700000,"open":32589.38,"high":32644.46,"low":32498.76,"close":32499.43,"volume":12.658933,"closeTime":1611705599999},{"openTime":1611705600000,"open":32505.08,"high":32573.85,"low":32258.16,"close":32282.48,"volume":44.913756,"closeTime":1611706499999},{"openTime":1611706500000,"open":32254.57,"high":32367.68,"low":32249.73,"close":32321.23,"volume":8.199731,"closeTime":1611707399999},{"openTime":1611707400000,"open":32349.7,"high":32481.95,"low":31958.56,"close":32103.61,"volume":31.179041,"closeTime":1611708299999},{"openTime":1611708300000,"open":32082.2,"high":32371.45,"low":31935.94,"close":32360.38,"volume":23.96168,"closeTime":1611709199999},{"openTime":1611709200000,"open":32362.7,"high":32483.05,"low":32165.54,"close":32230.43,"volume":21.042801,"closeTime":1611710099999},{"openTime":1611710100000,"open":32226.64,"high":32333.46,"low":32058.64,"close":32162.34,"volume":22.74022,"closeTime":1611710999999},{"openTime":1611711000000,"open":32182.17,"high":32346.93,"low":32093.73,"close":32159.96,"volume":22.270309,"closeTime":1611711899999},{"openTime":1611711900000,"open":32145.83,"high":32169.58,"low":31994.72,"close":32118.42,"volume":18.035004,"closeTime":1611712799999},{"openTime":1611712800000,"open":32112.94,"high":32252.4,"low":32045.09,"close":32195.31,"volume":41.072472,"closeTime":1611713699999},{"openTime":1611713700000,"open":32174.51,"high":32302.61,"low":32159.7,"close":32192.69,"volume":23.927979,"closeTime":1611714599999},{"openTime":1611714600000,"open":32180.56,"high":32278.91,"low":32073.57,"close":32108.89,"volume":12.260327,"closeTime":1611715499999},{"openTime":1611715500000,"open":32116.72,"high":32230.01,"low":31796.14,"close":31831.66,"volume":21.285718,"closeTime":1611716399999},{"openTime":1611716400000,"open":31813.23,"high":31950.27,"low":31772.77,"close":31848.65,"volume":12.248993,"closeTime":1611717299999},{"openTime":1611717300000,"open":31848.65,"high":31869.52,"low":31600.51,"close":31807.12,"volume":26.610522,"closeTime":1611718199999},{"openTime":1611718200000,"open":31810.03,"high":31882.18,"low":31740.34,"close":31801.65,"volume":10.158885,"closeTime":1611719099999},{"openTime":1611719100000,"open":31789.82,"high":31888.05,"low":31745.03,"close":31825.69,"volume":13.959995,"closeTime":1611719999999},{"openTime":1611720000000,"open":31834.51,"high":31834.51,"low":31563.48,"close":31616.48,"volume":28.519569,"closeTime":1611720899999},{"openTime":1611720900000,"open":31627.08,"high":31908.31,"low":31581.18,"close":31882.19,"volume":9.009381,"closeTime":1611721799999},{"openTime":1611721800000,"open":31884.53,"high":31890.73,"low":31809.03,"close":31846.42,"volume":12.458309,"closeTime":1611722699999},{"openTime":1611722700000,"open":31865.96,"high":32045.85,"low":31745.62,"close":31900.42,"volume":18.526492,"closeTime":1611723599999},{"openTime":1611723600000,"open":31912.18,"high":31944.65,"low":31691.63,"close":31715.27,"volume":19.144228,"closeTime":1611724499999},{"openTime":1611724500000,"open":31721.41,"high":31750.5,"low":31462.84,"close":31589.74,"volume":25.766572,"closeTime":1611725399999},{"openTime":1611725400000,"open":31583.52,"high":31612.48,"low":31445.82,"close":31490.04,"volume":14.061428,"closeTime":1611726299999},{"openTime":1611726300000,"open":31492.27,"high":31566.07,"low":31416.9,"close":31509.79,"volume":16.167175,"closeTime":1611727199999},{"openTime":1611727200000,"open":31540.71,"high":31624.65,"low":31423.85,"close":31430.55,"volume":14.494792,"closeTime":1611728099999},{"openTime":1611728100000,"open":31419.71,"high":31700,"low":31400,"close":31638.68,"volume":21.709074,"closeTime":1611728999999},{"openTime":1611729000000,"open":31635.82,"high":31699.01,"low":31587.97,"close":31660.88,"volume":8.976315,"closeTime":1611729899999},{"openTime":1611729900000,"open":31658.08,"high":31761.29,"low":31622.9,"close":31708.5,"volume":13.204072,"closeTime":1611730799999},{"openTime":1611730800000,"open":31714.2,"high":31743.31,"low":31600.39,"close":31701.4,"volume":11.351023,"closeTime":1611731699999},{"openTime":1611731700000,"open":31718.49,"high":31948.1,"low":31718.49,"close":31828.34,"volume":23.81336,"closeTime":1611732599999},{"openTime":1611732600000,"open":31823.96,"high":31864.38,"low":31734.69,"close":31746.13,"volume":27.926982,"closeTime":1611733499999},{"openTime":1611733500000,"open":31746.87,"high":31850.18,"low":31719.35,"close":31793.25,"volume":28.709441,"closeTime":1611734399999},{"openTime":1611734400000,"open":31793.25,"high":31793.25,"low":31586.71,"close":31645.67,"volume":25.913706,"closeTime":1611735299999},{"openTime":1611735300000,"open":31653.76,"high":31753.62,"low":31600.97,"close":31705.5,"volume":14.374948,"closeTime":1611736199999},{"openTime":1611736200000,"open":31701.85,"high":31723.94,"low":31305.4,"close":31364,"volume":25.0378,"closeTime":1611737099999},{"openTime":1611737100000,"open":31377.48,"high":31422.3,"low":31189.87,"close":31200,"volume":32.547481,"closeTime":1611737999999},{"openTime":1611738000000,"open":31216.35,"high":31314.48,"low":30940.95,"close":30959.79,"volume":63.892248,"closeTime":1611738899999},{"openTime":1611738900000,"open":30952.88,"high":31145.78,"low":30810.12,"close":31003,"volume":77.097969,"closeTime":1611739799999},{"openTime":1611739800000,"open":30998.33,"high":31328.62,"low":30945.96,"close":31246.83,"volume":78.694865,"closeTime":1611740699999},{"openTime":1611740700000,"open":31265.26,"high":31295.67,"low":31135,"close":31239.81,"volume":27.936851,"closeTime":1611741599999},{"openTime":1611741600000,"open":31239.81,"high":31381.53,"low":31142.93,"close":31325.79,"volume":30.425332,"closeTime":1611742499999},{"openTime":1611742500000,"open":31318.39,"high":31455.61,"low":31234.78,"close":31413.47,"volume":28.754841,"closeTime":1611743399999},{"openTime":1611743400000,"open":31406.49,"high":31414.64,"low":31283.09,"close":31334.59,"volume":41.267834,"closeTime":1611744299999},{"openTime":1611744300000,"open":31344.43,"high":31432.07,"low":31173.98,"close":31432.07,"volume":25.586563,"closeTime":1611745199999},{"openTime":1611745200000,"open":31434.49,"high":31670,"low":31396.55,"close":31601.09,"volume":39.29134,"closeTime":1611746099999},{"openTime":1611746100000,"open":31593.04,"high":31617.24,"low":31478.33,"close":31502.73,"volume":21.949883,"closeTime":1611746999999},{"openTime":1611747000000,"open":31503.27,"high":31634.5,"low":31160.42,"close":31212.39,"volume":25.562398,"closeTime":1611747899999},{"openTime":1611747900000,"open":31198.51,"high":31210.12,"low":30633.32,"close":30714.52,"volume":77.697164,"closeTime":1611748799999},{"openTime":1611748800000,"open":30663.92,"high":30935.05,"low":30427.77,"close":30452.38,"volume":98.121995,"closeTime":1611749699999},{"openTime":1611749700000,"open":30474.77,"high":30763.69,"low":30387.27,"close":30643.82,"volume":71.173719,"closeTime":1611750599999},{"openTime":1611750600000,"open":30621.8,"high":30888.09,"low":30620.01,"close":30772.52,"volume":55.339863,"closeTime":1611751499999},{"openTime":1611751500000,"open":30764.22,"high":30908.76,"low":30726.24,"close":30800.27,"volume":32.552611,"closeTime":1611752399999},{"openTime":1611752400000,"open":30766.22,"high":31097.56,"low":30696.96,"close":30812.49,"volume":85.968774,"closeTime":1611753299999},{"openTime":1611753300000,"open":30807.27,"high":30815.94,"low":30529.36,"close":30724.75,"volume":39.339867,"closeTime":1611754199999},{"openTime":1611754200000,"open":30700.99,"high":30706.87,"low":30470.99,"close":30635.76,"volume":28.420991,"closeTime":1611755099999},{"openTime":1611755100000,"open":30627.59,"high":30750,"low":30288,"close":30310.7,"volume":62.025641,"closeTime":1611755999999},{"openTime":1611756000000,"open":30300,"high":30433.06,"low":30052.35,"close":30433.06,"volume":100.425983,"closeTime":1611756899999},{"openTime":1611756900000,"open":30427.52,"high":30535.93,"low":30193.79,"close":30230,"volume":57.759634,"closeTime":1611757799999},{"openTime":1611757800000,"open":30247.73,"high":30251.14,"low":29495.08,"close":29587.96,"volume":163.616445,"closeTime":1611758699999},{"openTime":1611758700000,"open":29562.12,"high":29759.54,"low":29240,"close":29592.09,"volume":157.626293,"closeTime":1611759599999},{"openTime":1611759600000,"open":29569.7,"high":29898.75,"low":29396.83,"close":29772.59,"volume":134.688903,"closeTime":1611760499999},{"openTime":1611760500000,"open":29771.48,"high":29930.95,"low":29611,"close":29802,"volume":64.023699,"closeTime":1611761399999},{"openTime":1611761400000,"open":29796.31,"high":30199.98,"low":29718.13,"close":30145.79,"volume":63.50832,"closeTime":1611762299999},{"openTime":1611762300000,"open":30153.28,"high":30498.04,"low":30104.11,"close":30373.25,"volume":105.671985,"closeTime":1611763199999},{"openTime":1611763200000,"open":30351.81,"high":30851.67,"low":30248.1,"close":30804.71,"volume":118.529108,"closeTime":1611764099999},{"openTime":1611764100000,"open":30805.69,"high":30975.55,"low":30616.48,"close":30975.55,"volume":45.082016,"closeTime":1611764999999},{"openTime":1611765000000,"open":30961.42,"high":31000,"low":30608.84,"close":30705.54,"volume":52.832202,"closeTime":1611765899999},{"openTime":1611765900000,"open":30692.83,"high":30858.13,"low":30551.72,"close":30570.1,"volume":31.887138,"closeTime":1611766799999},{"openTime":1611766800000,"open":30586.15,"high":30769.18,"low":30419.13,"close":30734.25,"volume":44.110511,"closeTime":1611767699999},{"openTime":1611767700000,"open":30715.52,"high":30878.68,"low":30535.8,"close":30572.37,"volume":64.871598,"closeTime":1611768599999},{"openTime":1611768600000,"open":30569.1,"high":30569.1,"low":30126.1,"close":30347.84,"volume":72.313289,"closeTime":1611769499999},{"openTime":1611769500000,"open":30354.88,"high":30586.75,"low":30226.18,"close":30532.91,"volume":56.917229,"closeTime":1611770399999},{"openTime":1611770400000,"open":30531.2,"high":30559.13,"low":30163.93,"close":30236.74,"volume":55.297628,"closeTime":1611771299999},{"openTime":1611771300000,"open":30246.4,"high":30414.82,"low":30103.44,"close":30114.52,"volume":35.914529,"closeTime":1611772199999},{"openTime":1611772200000,"open":30112.43,"high":30321.79,"low":29640.07,"close":29691.54,"volume":63.544491,"closeTime":1611773099999},{"openTime":1611773100000,"open":29705.53,"high":29848.08,"low":29509.15,"close":29734.36,"volume":63.847472,"closeTime":1611773999999},{"openTime":1611774000000,"open":29737.28,"high":30770,"low":29737.28,"close":30649.06,"volume":140.603611,"closeTime":1611774899999},{"openTime":1611774900000,"open":30670.35,"high":30836.73,"low":30540.13,"close":30612.51,"volume":80.260709,"closeTime":1611775799999},{"openTime":1611775800000,"open":30640.57,"high":31004.13,"low":30631.92,"close":30741.69,"volume":68.019091,"closeTime":1611776699999},{"openTime":1611776700000,"open":30759.48,"high":30856.61,"low":30421.22,"close":30773.36,"volume":56.806464,"closeTime":1611777599999},{"openTime":1611777600000,"open":30747.15,"high":31056.1,"low":30566.67,"close":30911.33,"volume":121.760153,"closeTime":1611778499999},{"openTime":1611778500000,"open":30923.49,"high":31546.08,"low":30900.4,"close":31434.28,"volume":119.695704,"closeTime":1611779399999},{"openTime":1611779400000,"open":31440.45,"high":31472.21,"low":31067.65,"close":31200.41,"volume":63.926526,"closeTime":1611780299999},{"openTime":1611780300000,"open":31201.71,"high":31753.01,"low":31201.71,"close":31579.95,"volume":72.185837,"closeTime":1611781199999},{"openTime":1611781200000,"open":31587.19,"high":31707.64,"low":31206.9,"close":31340.56,"volume":79.845786,"closeTime":1611782099999},{"openTime":1611782100000,"open":31322.7,"high":31760,"low":31173.05,"close":31243.11,"volume":67.390781,"closeTime":1611782999999},{"openTime":1611783000000,"open":31227.07,"high":31245.76,"low":30884.1,"close":30996.65,"volume":55.848246,"closeTime":1611783899999},{"openTime":1611783900000,"open":31013.97,"high":31073.37,"low":30781.01,"close":31003.32,"volume":23.002817,"closeTime":1611784799999},{"openTime":1611784800000,"open":31000.01,"high":31080.54,"low":30824.7,"close":30951.02,"volume":13.972211,"closeTime":1611785699999},{"openTime":1611785700000,"open":30962.9,"high":31080.17,"low":30923.11,"close":31005.27,"volume":23.658559,"closeTime":1611786599999},{"openTime":1611786600000,"open":31008.76,"high":31008.76,"low":30457.27,"close":30551.19,"volume":50.792856,"closeTime":1611787499999},{"openTime":1611787500000,"open":30537.83,"high":30649.32,"low":30388.88,"close":30575.89,"volume":25.470883,"closeTime":1611788399999},{"openTime":1611788400000,"open":30583.98,"high":30774.83,"low":30220.77,"close":30349.28,"volume":52.889595,"closeTime":1611789299999},{"openTime":1611789300000,"open":30312.82,"high":30538.27,"low":30188.88,"close":30311.36,"volume":74.123174,"closeTime":1611790199999},{"openTime":1611790200000,"open":30307.75,"high":30520.05,"low":30141.77,"close":30149.19,"volume":33.828793,"closeTime":1611791099999},{"openTime":1611791100000,"open":30162.68,"high":30475,"low":30152.57,"close":30404.7,"volume":36.33253,"closeTime":1611791999999},{"openTime":1611792000000,"open":30419.72,"high":30679.87,"low":30119.05,"close":30119.05,"volume":44.459149,"closeTime":1611792899999},{"openTime":1611792900000,"open":30139.02,"high":30310.16,"low":29878.28,"close":30253.68,"volume":54.533729,"closeTime":1611793799999},{"openTime":1611793800000,"open":30236.34,"high":30386.25,"low":30163.22,"close":30317.02,"volume":22.215429,"closeTime":1611794699999},{"openTime":1611794700000,"open":30353.59,"high":30787.93,"low":30330.88,"close":30713.77,"volume":36.29968,"closeTime":1611795599999},{"openTime":1611795600000,"open":30737.45,"high":30790.74,"low":30587.45,"close":30701.87,"volume":21.20725,"closeTime":1611796499999},{"openTime":1611796500000,"open":30659.31,"high":30659.31,"low":30426.58,"close":30609.7,"volume":14.427013,"closeTime":1611797399999},{"openTime":1611797400000,"open":30611.95,"high":30892.02,"low":30490.24,"close":30569.11,"volume":27.663331,"closeTime":1611798299999},{"openTime":1611798300000,"open":30557.55,"high":30964.78,"low":30527.83,"close":30922.38,"volume":22.874603,"closeTime":1611799199999},{"openTime":1611799200000,"open":30960.81,"high":31224,"low":30862.36,"close":31096.34,"volume":35.553638,"closeTime":1611800099999},{"openTime":1611800100000,"open":31107.37,"high":31273.03,"low":30984.04,"close":30991.17,"volume":16.534801,"closeTime":1611800999999},{"openTime":1611801000000,"open":30991.17,"high":31204.08,"low":30971.51,"close":31113.47,"volume":21.238846,"closeTime":1611801899999},{"openTime":1611801900000,"open":31117.61,"high":31152.99,"low":30978.99,"close":31033.71,"volume":16.222996,"closeTime":1611802799999},{"openTime":1611802800000,"open":31061.71,"high":31333.84,"low":30976.83,"close":31146.96,"volume":31.748374,"closeTime":1611803699999},{"openTime":1611803700000,"open":31166.69,"high":31320.01,"low":31136.73,"close":31136.73,"volume":24.241228,"closeTime":1611804599999},{"openTime":1611804600000,"open":31153.63,"high":31254.76,"low":31032.87,"close":31225.99,"volume":32.491313,"closeTime":1611805499999},{"openTime":1611805500000,"open":31251.51,"high":31584.21,"low":31241.14,"close":31482.73,"volume":31.077627,"closeTime":1611806399999},{"openTime":1611806400000,"open":31490.81,"high":31654,"low":31339.77,"close":31383.15,"volume":25.652691,"closeTime":1611807299999},{"openTime":1611807300000,"open":31383.15,"high":31406.87,"low":31273.96,"close":31349.75,"volume":16.80482,"closeTime":1611808199999},{"openTime":1611808200000,"open":31361.52,"high":31384.79,"low":31114.12,"close":31238.31,"volume":44.14784,"closeTime":1611809099999},{"openTime":1611809100000,"open":31253.37,"high":31416.67,"low":31185.14,"close":31360.2,"volume":50.210745,"closeTime":1611809999999},{"openTime":1611810000000,"open":31406.42,"high":31433.29,"low":31122.68,"close":31252.3,"volume":15.507683,"closeTime":1611810899999},{"openTime":1611810900000,"open":31280.76,"high":31318,"low":31119.68,"close":31163.29,"volume":20.719692,"closeTime":1611811799999},{"openTime":1611811800000,"open":31136.53,"high":31540.73,"low":31128.27,"close":31504.5,"volume":20.626091,"closeTime":1611812699999},{"openTime":1611812700000,"open":31504.5,"high":31863.17,"low":31497.21,"close":31752.82,"volume":55.006638,"closeTime":1611813599999},{"openTime":1611813600000,"open":31795.41,"high":31936.19,"low":31719.38,"close":31923.36,"volume":42.366498,"closeTime":1611814499999},{"openTime":1611814500000,"open":31934.18,"high":31934.18,"low":31734.64,"close":31734.64,"volume":11.757287,"closeTime":1611815399999},{"openTime":1611815400000,"open":31750.74,"high":31791.42,"low":31635.68,"close":31707.93,"volume":20.749583,"closeTime":1611816299999},{"openTime":1611816300000,"open":31711.45,"high":31755.83,"low":31569.64,"close":31607.2,"volume":9.828865,"closeTime":1611817199999},{"openTime":1611817200000,"open":31610.59,"high":31642.85,"low":31305.4,"close":31305.43,"volume":38.732463,"closeTime":1611818099999},{"openTime":1611818100000,"open":31330.27,"high":31372.56,"low":31215.18,"close":31320.74,"volume":28.886743,"closeTime":1611818999999},{"openTime":1611819000000,"open":31304.53,"high":31337.45,"low":31168.06,"close":31327.6,"volume":21.945398,"closeTime":1611819899999},{"openTime":1611819900000,"open":31331.2,"high":31331.2,"low":31120,"close":31206.37,"volume":14.403271,"closeTime":1611820799999},{"openTime":1611820800000,"open":31206.53,"high":31351.55,"low":31096.55,"close":31292.55,"volume":58.277855,"closeTime":1611821699999},{"openTime":1611821700000,"open":31269.04,"high":31269.04,"low":31040.59,"close":31045.46,"volume":21.408659,"closeTime":1611822599999},{"openTime":1611822600000,"open":31055.94,"high":31263.02,"low":31055.94,"close":31237.04,"volume":17.796266,"closeTime":1611823499999},{"openTime":1611823500000,"open":31253.24,"high":31304.34,"low":31087.36,"close":31104.19,"volume":14.927571,"closeTime":1611824399999},{"openTime":1611824400000,"open":31100.5,"high":31313.49,"low":30859.23,"close":30960.3,"volume":60.663506,"closeTime":1611825299999},{"openTime":1611825300000,"open":30954.01,"high":31301.2,"low":30954.01,"close":31281.39,"volume":31.952837,"closeTime":1611826199999},{"openTime":1611826200000,"open":31274.75,"high":31350.27,"low":31178.68,"close":31205.31,"volume":26.124211,"closeTime":1611827099999},{"openTime":1611827100000,"open":31192.85,"high":31513.36,"low":31163.06,"close":31513.36,"volume":23.475051,"closeTime":1611827999999},{"openTime":1611828000000,"open":31524.17,"high":31541.53,"low":31383.32,"close":31401.56,"volume":17.645787,"closeTime":1611828899999},{"openTime":1611828900000,"open":31402.98,"high":31412.59,"low":31063.94,"close":31086.75,"volume":24.081699,"closeTime":1611829799999},{"openTime":1611829800000,"open":31099.77,"high":31260.85,"low":31062.04,"close":31220.31,"volume":13.97248,"closeTime":1611830699999},{"openTime":1611830700000,"open":31233.14,"high":31800,"low":31193.04,"close":31530.51,"volume":69.232501,"closeTime":1611831599999},{"openTime":1611831600000,"open":31530.51,"high":31647.57,"low":31427.75,"close":31551.16,"volume":21.419342,"closeTime":1611832499999},{"openTime":1611832500000,"open":31550,"high":31871.69,"low":31376.66,"close":31405.33,"volume":51.06857,"closeTime":1611833399999},{"openTime":1611833400000,"open":31412.78,"high":31437.56,"low":31308.17,"close":31388.55,"volume":11.884226,"closeTime":1611834299999},{"openTime":1611834300000,"open":31370.65,"high":31481.07,"low":31218.87,"close":31460.39,"volume":12.136437,"closeTime":1611835199999},{"openTime":1611835200000,"open":31470.26,"high":31626.02,"low":31300.78,"close":31607.43,"volume":20.357932,"closeTime":1611836099999},{"openTime":1611836100000,"open":31567.9,"high":31746.88,"low":31510.2,"close":31558.09,"volume":33.592773,"closeTime":1611836999999},{"openTime":1611837000000,"open":31538.46,"high":31806.77,"low":31450,"close":31498.26,"volume":79.462536,"closeTime":1611837899999},{"openTime":1611837900000,"open":31498.26,"high":31577.64,"low":31389.91,"close":31489,"volume":26.240631,"closeTime":1611838799999},{"openTime":1611838800000,"open":31507.9,"high":31520.43,"low":31195,"close":31240,"volume":34.534353,"closeTime":1611839699999},{"openTime":1611839700000,"open":31240,"high":31350,"low":31190,"close":31315.41,"volume":10.330536,"closeTime":1611840599999},{"openTime":1611840600000,"open":31327.34,"high":31661.12,"low":31280.48,"close":31625.52,"volume":33.225735,"closeTime":1611841499999},{"openTime":1611841500000,"open":31625.53,"high":31866.95,"low":31622.45,"close":31788.15,"volume":32.11814,"closeTime":1611842399999},{"openTime":1611842400000,"open":31785.22,"high":32200,"low":31637.12,"close":31972.21,"volume":101.253303,"closeTime":1611843299999},{"openTime":1611843300000,"open":31984.32,"high":32051.16,"low":31752.62,"close":31843.99,"volume":44.595116,"closeTime":1611844199999},{"openTime":1611844200000,"open":31833.52,"high":31886.11,"low":31741.57,"close":31788.15,"volume":12.802991,"closeTime":1611845099999},{"openTime":1611845100000,"open":31787,"high":31985.57,"low":31787,"close":31867.83,"volume":22.087183,"closeTime":1611845999999},{"openTime":1611846000000,"open":31875.97,"high":32152.5,"low":31744.56,"close":31813.63,"volume":47.27547,"closeTime":1611846899999},{"openTime":1611846900000,"open":31802.89,"high":32248.48,"low":31802.89,"close":32081.06,"volume":64.111741,"closeTime":1611847799999},{"openTime":1611847800000,"open":32114.9,"high":32169.01,"low":31938.79,"close":31979.04,"volume":40.952745,"closeTime":1611848699999},{"openTime":1611848700000,"open":31978.01,"high":32131.06,"low":31871.71,"close":31975.79,"volume":35.341823,"closeTime":1611849599999},{"openTime":1611849600000,"open":31975.79,"high":32121.37,"low":31850,"close":31861.93,"volume":36.995275,"closeTime":1611850499999},{"openTime":1611850500000,"open":31873.85,"high":31917,"low":31700,"close":31895.1,"volume":27.961135,"closeTime":1611851399999},{"openTime":1611851400000,"open":31895.1,"high":32233.5,"low":31865.7,"close":32161,"volume":42.318888,"closeTime":1611852299999},{"openTime":1611852300000,"open":32161.97,"high":32473.62,"low":32152.55,"close":32473.62,"volume":100.075154,"closeTime":1611853199999},{"openTime":1611853200000,"open":32468.17,"high":32515.64,"low":32247.12,"close":32346.43,"volume":67.364571,"closeTime":1611854099999},{"openTime":1611854100000,"open":32361.92,"high":32407.31,"low":32212.98,"close":32252.99,"volume":29.72162,"closeTime":1611854999999},{"openTime":1611855000000,"open":32262.72,"high":32475.37,"low":32205,"close":32266.02,"volume":92.3653,"closeTime":1611855899999},{"openTime":1611855900000,"open":32295.27,"high":32370,"low":32271.91,"close":32316.09,"volume":77.310993,"closeTime":1611856799999},{"openTime":1611856800000,"open":32332.57,"high":32450,"low":32286.22,"close":32296.86,"volume":68.780246,"closeTime":1611857699999},{"openTime":1611857700000,"open":32319.02,"high":32361.94,"low":32158.46,"close":32259.3,"volume":27.411932,"closeTime":1611858599999},{"openTime":1611858600000,"open":32258.98,"high":32491.81,"low":32242.35,"close":32491.81,"volume":64.664775,"closeTime":1611859499999},{"openTime":1611859500000,"open":32486.85,"high":32720,"low":32386.89,"close":32661.51,"volume":142.53592,"closeTime":1611860399999},{"openTime":1611860400000,"open":32678.3,"high":32700,"low":32526.64,"close":32556.13,"volume":128.8088,"closeTime":1611861299999},{"openTime":1611861300000,"open":32556.07,"high":32649.99,"low":32520.62,"close":32600,"volume":106.331954,"closeTime":1611862199999},{"openTime":1611862200000,"open":32600,"high":32800,"low":32600,"close":32633.29,"volume":96.826619,"closeTime":1611863099999},{"openTime":1611863100000,"open":32633.29,"high":32700,"low":32570.34,"close":32623.96,"volume":63.241464,"closeTime":1611863999999},{"openTime":1611864000000,"open":32640,"high":32921,"low":32608.72,"close":32921,"volume":78.906739,"closeTime":1611864899999},{"openTime":1611864900000,"open":32906.31,"high":32960.85,"low":32694,"close":32707.37,"volume":37.521928,"closeTime":1611865799999},{"openTime":1611865800000,"open":32692.71,"high":32705,"low":32552.25,"close":32568.69,"volume":21.399007,"closeTime":1611866699999},{"openTime":1611866700000,"open":32551.03,"high":32687.02,"low":32457.98,"close":32645.93,"volume":31.953601,"closeTime":1611867599999},{"openTime":1611867600000,"open":32633.24,"high":32923.1,"low":32292.87,"close":32911.83,"volume":72.878522,"closeTime":1611868499999},{"openTime":1611868500000,"open":32909.86,"high":33000,"low":32836.34,"close":32948.93,"volume":45.380098,"closeTime":1611869399999},{"openTime":1611869400000,"open":32951.07,"high":32966.92,"low":32795.93,"close":32946.23,"volume":57.786279,"closeTime":1611870299999},{"openTime":1611870300000,"open":32948.45,"high":33350,"low":32908.24,"close":33236.34,"volume":82.890382,"closeTime":1611871199999},{"openTime":1611871200000,"open":33257.8,"high":33456.67,"low":33200,"close":33449.41,"volume":53.562907,"closeTime":1611872099999},{"openTime":1611872100000,"open":33452.56,"high":33496.84,"low":33235.05,"close":33332.31,"volume":31.789051,"closeTime":1611872999999},{"openTime":1611873000000,"open":33338.97,"high":33500,"low":33332.31,"close":33444.19,"volume":36.75493,"closeTime":1611873899999},{"openTime":1611873900000,"open":33451.2,"high":33561.95,"low":33311.93,"close":33537.69,"volume":16.560216,"closeTime":1611874799999},{"openTime":1611874800000,"open":33537.69,"high":33590.04,"low":33369.03,"close":33583.8,"volume":40.300053,"closeTime":1611875699999},{"openTime":1611875700000,"open":33572.16,"high":33848.16,"low":33572.16,"close":33701.15,"volume":76.15314,"closeTime":1611876599999},{"openTime":1611876600000,"open":33670.84,"high":33694.95,"low":33321.32,"close":33450,"volume":40.133738,"closeTime":1611877499999},{"openTime":1611877500000,"open":33460.28,"high":33522.56,"low":33150.02,"close":33454.22,"volume":54.72951,"closeTime":1611878399999},{"openTime":1611878400000,"open":33448.07,"high":33977,"low":33418.95,"close":33947.3,"volume":54.60041,"closeTime":1611879299999},{"openTime":1611879300000,"open":33953.94,"high":34275.82,"low":33953.94,"close":34275.82,"volume":73.878307,"closeTime":1611880199999},{"openTime":1611880200000,"open":34276.99,"high":34400,"low":33855,"close":33924.29,"volume":51.082424,"closeTime":1611881099999},{"openTime":1611881100000,"open":33958.49,"high":34260.74,"low":33930.6,"close":34229.41,"volume":35.759101,"closeTime":1611881999999},{"openTime":1611882000000,"open":34236.16,"high":34375.79,"low":34073.42,"close":34204.36,"volume":38.157085,"closeTime":1611882899999},{"openTime":1611882900000,"open":34204.37,"high":34207.45,"low":33902.18,"close":33993.22,"volume":33.33034,"closeTime":1611883799999},{"openTime":1611883800000,"open":33966.46,"high":34024.99,"low":33754.21,"close":33870.2,"volume":55.55009,"closeTime":1611884699999},{"openTime":1611884700000,"open":33875.17,"high":34000.8,"low":33859.49,"close":33979.48,"volume":9.516647,"closeTime":1611885599999},{"openTime":1611885600000,"open":33972.83,"high":34067.39,"low":33894.21,"close":34015.7,"volume":27.031831,"closeTime":1611886499999},{"openTime":1611886500000,"open":34018.41,"high":34290.1,"low":33989,"close":34135.67,"volume":20.147723,"closeTime":1611887399999},{"openTime":1611887400000,"open":34147.44,"high":34180.19,"low":33866.82,"close":33938.29,"volume":33.107003,"closeTime":1611888299999},{"openTime":1611888300000,"open":33948.79,"high":34069.22,"low":33944.83,"close":34069.22,"volume":21.703545,"closeTime":1611889199999},{"openTime":1611889200000,"open":34073.63,"high":34194.22,"low":33948.03,"close":34050.58,"volume":21.168942,"closeTime":1611890099999},{"openTime":1611890100000,"open":34054.61,"high":36108,"low":34018,"close":34041.66,"volume":247.569504,"closeTime":1611890999999},{"openTime":1611891000000,"open":34041.65,"high":36400,"low":33700.02,"close":33745.73,"volume":158.989803,"closeTime":1611891899999},{"openTime":1611891900000,"open":33765.72,"high":33928.14,"low":33606.25,"close":33834.84,"volume":22.307469,"closeTime":1611892799999},{"openTime":1611892800000,"open":33842.53,"high":34045.61,"low":33202.06,"close":33370.26,"volume":79.703405,"closeTime":1611893699999},{"openTime":1611893700000,"open":33372.8,"high":33424.19,"low":32971.09,"close":33062.3,"volume":70.225798,"closeTime":1611894599999},{"openTime":1611894600000,"open":33105.8,"high":33116.85,"low":32878.16,"close":33047.98,"volume":41.393354,"closeTime":1611895499999},{"openTime":1611895500000,"open":33051.13,"high":33200,"low":33001.19,"close":33142.15,"volume":38.765428,"closeTime":1611896399999},{"openTime":1611896400000,"open":33124.95,"high":33289.12,"low":32959.94,"close":33154.8,"volume":43.170566,"closeTime":1611897299999},{"openTime":1611897300000,"open":33155.67,"high":33175.23,"low":32802.98,"close":32961.23,"volume":39.467829,"closeTime":1611898199999},{"openTime":1611898200000,"open":32911.2,"high":33147.12,"low":32874.37,"close":33121.95,"volume":25.108464,"closeTime":1611899099999},{"openTime":1611899100000,"open":33116.35,"high":33294.34,"low":32940.63,"close":33035.33,"volume":39.330744,"closeTime":1611899999999},{"openTime":1611900000000,"open":33015.82,"high":33016.31,"low":32675,"close":32798.68,"volume":38.444458,"closeTime":1611900899999},{"openTime":1611900900000,"open":32798.69,"high":32989.09,"low":32690.52,"close":32907.43,"volume":42.876595,"closeTime":1611901799999},{"openTime":1611901800000,"open":32883.05,"high":32894.87,"low":32536.59,"close":32536.59,"volume":38.328919,"closeTime":1611902699999},{"openTime":1611902700000,"open":32557.57,"high":32673.23,"low":32389.77,"close":32548.44,"volume":73.576092,"closeTime":1611903599999},{"openTime":1611903600000,"open":32537.65,"high":32689.34,"low":32369.23,"close":32461.76,"volume":23.912612,"closeTime":1611904499999},{"openTime":1611904500000,"open":32441.15,"high":32510.17,"low":32123.72,"close":32224.86,"volume":44.410488,"closeTime":1611905399999},{"openTime":1611905400000,"open":32229.83,"high":32364.4,"low":31977.27,"close":32065.73,"volume":45.656359,"closeTime":1611906299999},{"openTime":1611906300000,"open":32150.72,"high":32371.84,"low":32106.62,"close":32310.17,"volume":32.507674,"closeTime":1611907199999},{"openTime":1611907200000,"open":32321.27,"high":32639.06,"low":32302.22,"close":32505.18,"volume":39.111032,"closeTime":1611908099999},{"openTime":1611908100000,"open":32507.29,"high":32519.63,"low":32070.54,"close":32070.54,"volume":37.950615,"closeTime":1611908999999},{"openTime":1611909000000,"open":32067.51,"high":33524.73,"low":32061.22,"close":33367.02,"volume":109.326818,"closeTime":1611909899999},{"openTime":1611909900000,"open":33387.9,"high":36694.46,"low":33387.9,"close":36285.79,"volume":334.811638,"closeTime":1611910799999},{"openTime":1611910800000,"open":36285.79,"high":37580,"low":34793.1,"close":36099.79,"volume":333.244293,"closeTime":1611911699999},{"openTime":1611911700000,"open":36059.62,"high":37792.32,"low":35720.71,"close":37604.02,"volume":207.562484,"closeTime":1611912599999},{"openTime":1611912600000,"open":37663.61,"high":38200,"low":36100,"close":36339.73,"volume":250.297786,"closeTime":1611913499999},{"openTime":1611913500000,"open":36325.58,"high":37417.87,"low":36132.21,"close":36967.68,"volume":232.655393,"closeTime":1611914399999},{"openTime":1611914400000,"open":37014.97,"high":37301,"low":36260.06,"close":36685.88,"volume":132.437459,"closeTime":1611915299999},{"openTime":1611915300000,"open":36616.77,"high":36699.82,"low":35560.55,"close":35708.83,"volume":167.900673,"closeTime":1611916199999},{"openTime":1611916200000,"open":35718.38,"high":36778.7,"low":35646.79,"close":36361.27,"volume":70.193892,"closeTime":1611917099999},{"openTime":1611917100000,"open":36361.25,"high":36930.98,"low":36286.54,"close":36718.1,"volume":68.068063,"closeTime":1611917999999},{"openTime":1611918000000,"open":36706.64,"high":37160.15,"low":36701.97,"close":36928.65,"volume":108.647799,"closeTime":1611918899999},{"openTime":1611918900000,"open":36878.77,"high":37126.62,"low":36510.02,"close":37030.29,"volume":82.578257,"closeTime":1611919799999},{"openTime":1611919800000,"open":37024.64,"high":37300,"low":36888.2,"close":37064,"volume":67.288686,"closeTime":1611920699999},{"openTime":1611920700000,"open":37035.21,"high":37245.61,"low":36795.65,"close":37117.28,"volume":53.675992,"closeTime":1611921599999},{"openTime":1611921600000,"open":37103.58,"high":37200,"low":36586.16,"close":36823.72,"volume":92.908015,"closeTime":1611922499999},{"openTime":1611922500000,"open":36811.07,"high":37207.93,"low":36660.77,"close":37207.93,"volume":61.234114,"closeTime":1611923399999},{"openTime":1611923400000,"open":37209.6,"high":37610,"low":37153.54,"close":37582.25,"volume":109.379306,"closeTime":1611924299999},{"openTime":1611924300000,"open":37561.28,"high":37968.94,"low":37346.78,"close":37957.15,"volume":93.527552,"closeTime":1611925199999},{"openTime":1611925200000,"open":37965.7,"high":37970.99,"low":37197.16,"close":37372.46,"volume":82.67394,"closeTime":1611926099999},{"openTime":1611926100000,"open":37388.63,"high":37597.67,"low":37208.69,"close":37508.42,"volume":38.828705,"closeTime":1611926999999},{"openTime":1611927000000,"open":37474,"high":37852.54,"low":37474,"close":37738.03,"volume":39.596123,"closeTime":1611927899999},{"openTime":1611927900000,"open":37710.52,"high":38639.19,"low":37710.52,"close":38353.63,"volume":326.604206,"closeTime":1611928799999},{"openTime":1611928800000,"open":38376.34,"high":38544.5,"low":37797.14,"close":38167.2,"volume":94.397052,"closeTime":1611929699999},{"openTime":1611929700000,"open":38167.19,"high":38192.31,"low":37900.05,"close":38192.31,"volume":95.547129,"closeTime":1611930599999},{"openTime":1611930600000,"open":38196.98,"high":38196.98,"low":36595.09,"close":36790.1,"volume":211.937488,"closeTime":1611931499999},{"openTime":1611931500000,"open":36755.29,"high":37279.11,"low":36573.21,"close":37170.69,"volume":77.592502,"closeTime":1611932399999},{"openTime":1611932400000,"open":37177.98,"high":37615.78,"low":37177.98,"close":37600,"volume":51.716446,"closeTime":1611933299999},{"openTime":1611933300000,"open":37588.98,"high":37617.93,"low":36999.48,"close":37281.66,"volume":48.895963,"closeTime":1611934199999},{"openTime":1611934200000,"open":37309.97,"high":37384.33,"low":36956.39,"close":37213.6,"volume":49.937911,"closeTime":1611935099999},{"openTime":1611935100000,"open":37224.13,"high":37307.51,"low":36863,"close":37183.5,"volume":58.6206,"closeTime":1611935999999},{"openTime":1611936000000,"open":37222.23,"high":37534.81,"low":37161.54,"close":37400,"volume":107.874552,"closeTime":1611936899999},{"openTime":1611936900000,"open":37421.42,"high":37578.53,"low":37024.74,"close":37037.8,"volume":37.937864,"closeTime":1611937799999},{"openTime":1611937800000,"open":37055.83,"high":37122.49,"low":36628.1,"close":36631.02,"volume":50.756171,"closeTime":1611938699999},{"openTime":1611938700000,"open":36659.49,"high":36853.89,"low":35845.06,"close":36064.94,"volume":87.307164,"closeTime":1611939599999},{"openTime":1611939600000,"open":36087.38,"high":36278.84,"low":35600,"close":36024.47,"volume":92.447118,"closeTime":1611940499999},{"openTime":1611940500000,"open":36029.44,"high":36519.37,"low":35980,"close":36142.71,"volume":71.111782,"closeTime":1611941399999},{"openTime":1611941400000,"open":36174.65,"high":36399.54,"low":35909.88,"close":36042.74,"volume":64.3436,"closeTime":1611942299999},{"openTime":1611942300000,"open":36008.69,"high":36226.65,"low":35600,"close":35769.69,"volume":42.25994,"closeTime":1611943199999},{"openTime":1611943200000,"open":35768.7,"high":36012.75,"low":35254.12,"close":35332.39,"volume":71.648718,"closeTime":1611944099999},{"openTime":1611944100000,"open":35312.57,"high":35441.47,"low":34958.1,"close":34999.5,"volume":109.382101,"closeTime":1611944999999},{"openTime":1611945000000,"open":34990.99,"high":35391.98,"low":34888,"close":34910,"volume":44.235104,"closeTime":1611945899999},{"openTime":1611945900000,"open":34893.15,"high":35239.37,"low":34621.89,"close":35208.24,"volume":67.755566,"closeTime":1611946799999},{"openTime":1611946800000,"open":35221.69,"high":35483.05,"low":34962.64,"close":35099.51,"volume":59.496306,"closeTime":1611947699999},{"openTime":1611947700000,"open":35106.46,"high":35106.46,"low":34448.97,"close":34448.97,"volume":57.499933,"closeTime":1611948599999},{"openTime":1611948600000,"open":34444.44,"high":34669.64,"low":33886.36,"close":34123.28,"volume":70.979157,"closeTime":1611949499999},{"openTime":1611949500000,"open":34123.28,"high":34351.73,"low":33510,"close":34304.17,"volume":72.990942,"closeTime":1611950399999},{"openTime":1611950400000,"open":34310.66,"high":34460,"low":33869.28,"close":34086.11,"volume":51.631006,"closeTime":1611951299999},{"openTime":1611951300000,"open":34113.36,"high":34709.06,"low":34113.36,"close":34618.26,"volume":31.344158,"closeTime":1611952199999},{"openTime":1611952200000,"open":34596.01,"high":34965.5,"low":34549.85,"close":34691.38,"volume":26.570308,"closeTime":1611953099999},{"openTime":1611953100000,"open":34686.18,"high":34892.44,"low":34448.97,"close":34625.77,"volume":158.60384,"closeTime":1611953999999},{"openTime":1611954000000,"open":34570.89,"high":34771.59,"low":34193.05,"close":34238.56,"volume":30.776357,"closeTime":1611954899999},{"openTime":1611954900000,"open":34228.29,"high":34799.94,"low":34158,"close":34731.3,"volume":42.809892,"closeTime":1611955799999},{"openTime":1611955800000,"open":34745.86,"high":34763.42,"low":34368.22,"close":34464.19,"volume":30.529518,"closeTime":1611956699999},{"openTime":1611956700000,"open":34455.92,"high":34840.72,"low":34317.7,"close":34644.4,"volume":16.131617,"closeTime":1611957599999},{"openTime":1611957600000,"open":34648.12,"high":35340.01,"low":34587.86,"close":35245.07,"volume":38.18659,"closeTime":1611958499999},{"openTime":1611958500000,"open":35264.25,"high":35380.4,"low":34800.01,"close":34932.82,"volume":16.711473,"closeTime":1611959399999},{"openTime":1611959400000,"open":34971.42,"high":34983.5,"low":34694.89,"close":34839.21,"volume":16.212714,"closeTime":1611960299999},{"openTime":1611960300000,"open":34834.92,"high":35000,"low":34275.95,"close":34510.67,"volume":26.986793,"closeTime":1611961199999},{"openTime":1611961200000,"open":34510.67,"high":34663.02,"low":33843.34,"close":34177.01,"volume":37.176407,"closeTime":1611962099999},{"openTime":1611962100000,"open":34184.72,"high":34268.58,"low":33880.64,"close":34090.69,"volume":32.317297,"closeTime":1611962999999},{"openTime":1611963000000,"open":34090.69,"high":34295.12,"low":33707.26,"close":33996,"volume":30.657319,"closeTime":1611963899999},{"openTime":1611963900000,"open":34074.51,"high":34402.47,"low":34074.51,"close":34268.18,"volume":16.354294,"closeTime":1611964799999},{"openTime":1611964800000,"open":34250.03,"high":34876.7,"low":34244.13,"close":34722.45,"volume":30.258395,"closeTime":1611965699999},{"openTime":1611965700000,"open":34715.85,"high":34894.52,"low":34600.42,"close":34707.4,"volume":17.143446,"closeTime":1611966599999},{"openTime":1611966600000,"open":34723.31,"high":34801.82,"low":34318.5,"close":34472.86,"volume":25.934521,"closeTime":1611967499999},{"openTime":1611967500000,"open":34430.05,"high":34654.63,"low":34124.88,"close":34272.82,"volume":61.279218,"closeTime":1611968399999},{"openTime":1611968400000,"open":34272.82,"high":34767.38,"low":34220.33,"close":34734.1,"volume":17.013317,"closeTime":1611969299999},{"openTime":1611969300000,"open":34758.29,"high":34936.14,"low":34681.29,"close":34778.7,"volume":24.217971,"closeTime":1611970199999},{"openTime":1611970200000,"open":34769.42,"high":34769.42,"low":34200,"close":34283.99,"volume":41.507618,"closeTime":1611971099999},{"openTime":1611971100000,"open":34296.1,"high":34325.66,"low":33954,"close":34152.67,"volume":26.542425,"closeTime":1611971999999},{"openTime":1611972000000,"open":34134.28,"high":34292.87,"low":34033.78,"close":34033.78,"volume":8.266221,"closeTime":1611972899999},{"openTime":1611972900000,"open":34030.2,"high":34399.93,"low":33705.43,"close":34368.36,"volume":47.028296,"closeTime":1611973799999},{"openTime":1611973800000,"open":34381.9,"high":34453.53,"low":34199.4,"close":34204.42,"volume":25.826662,"closeTime":1611974699999},{"openTime":1611974700000,"open":34222.99,"high":34230.73,"low":33839.09,"close":33862.47,"volume":31.088346,"closeTime":1611975599999},{"openTime":1611975600000,"open":33852.42,"high":34003.76,"low":33616,"close":33616,"volume":29.320063,"closeTime":1611976499999},{"openTime":1611976500000,"open":33616,"high":33838.82,"low":33212.48,"close":33405.93,"volume":77.834905,"closeTime":1611977399999},{"openTime":1611977400000,"open":33398.03,"high":33458.86,"low":32923.7,"close":33231.49,"volume":98.032553,"closeTime":1611978299999},{"openTime":1611978300000,"open":33225.29,"high":33326.53,"low":32821.83,"close":33248.82,"volume":50.619936,"closeTime":1611979199999},{"openTime":1611979200000,"open":33273.44,"high":33476.94,"low":33139.56,"close":33374.93,"volume":41.596332,"closeTime":1611980099999},{"openTime":1611980100000,"open":33378.03,"high":33594.47,"low":33187.06,"close":33455.19,"volume":35.846232,"closeTime":1611980999999},{"openTime":1611981000000,"open":33481.78,"high":33595.56,"low":33290.72,"close":33595.56,"volume":20.146353,"closeTime":1611981899999},{"openTime":1611981900000,"open":33605.49,"high":33659.42,"low":33391.36,"close":33490.68,"volume":25.719721,"closeTime":1611982799999},{"openTime":1611982800000,"open":33520.78,"high":33580.45,"low":33189.56,"close":33498.27,"volume":21.045897,"closeTime":1611983699999},{"openTime":1611983700000,"open":33498.27,"high":33586.2,"low":33397.67,"close":33553.1,"volume":9.961616,"closeTime":1611984599999},{"openTime":1611984600000,"open":33540.79,"high":34029.6,"low":33348.33,"close":33767.04,"volume":59.121301,"closeTime":1611985499999},{"openTime":1611985500000,"open":33755.06,"high":33885.72,"low":33371.06,"close":33521.81,"volume":45.013627,"closeTime":1611986399999},{"openTime":1611986400000,"open":33517.95,"high":33594.42,"low":33148.15,"close":33188.37,"volume":30.027793,"closeTime":1611987299999},{"openTime":1611987300000,"open":33226.28,"high":33488.28,"low":33189.81,"close":33450.54,"volume":26.127122,"closeTime":1611988199999},{"openTime":1611988200000,"open":33433.92,"high":33551.02,"low":33276.28,"close":33303.97,"volume":78.606841,"closeTime":1611989099999},{"openTime":1611989100000,"open":33287.47,"high":33847.39,"low":33245.36,"close":33825.08,"volume":79.240744,"closeTime":1611989999999},{"openTime":1611990000000,"open":33795.43,"high":33819.45,"low":33671.66,"close":33671.69,"volume":33.061537,"closeTime":1611990899999},{"openTime":1611990900000,"open":33690.42,"high":33927.22,"low":33669.27,"close":33820.51,"volume":32.722732,"closeTime":1611991799999},{"openTime":1611991800000,"open":33832.87,"high":33849.08,"low":33408.64,"close":33523,"volume":22.628477,"closeTime":1611992699999},{"openTime":1611992700000,"open":33512.11,"high":34191.52,"low":33417.2,"close":34048.69,"volume":73.667418,"closeTime":1611993599999},{"openTime":1611993600000,"open":34033.15,"high":34360.8,"low":34033.15,"close":34263.74,"volume":26.636127,"closeTime":1611994499999},{"openTime":1611994500000,"open":34269.29,"high":34341.31,"low":34133.72,"close":34274.34,"volume":35.132756,"closeTime":1611995399999},{"openTime":1611995400000,"open":34248.52,"high":34279.4,"low":34033.95,"close":34075.12,"volume":11.887871,"closeTime":1611996299999},{"openTime":1611996300000,"open":34068,"high":34127.04,"low":33800.98,"close":33903.88,"volume":19.716251,"closeTime":1611997199999},{"openTime":1611997200000,"open":33911.72,"high":34400,"low":33837.16,"close":34308.84,"volume":106.370883,"closeTime":1611998099999},{"openTime":1611998100000,"open":34307.36,"high":34307.36,"low":34063.59,"close":34124.98,"volume":16.268558,"closeTime":1611998999999},{"openTime":1611999000000,"open":34107,"high":34305.33,"low":34031.28,"close":34212.38,"volume":11.035042,"closeTime":1611999899999},{"openTime":1611999900000,"open":34226.54,"high":34364.19,"low":34168.16,"close":34303.33,"volume":31.056312,"closeTime":1612000799999},{"openTime":1612000800000,"open":34281.73,"high":34387.09,"low":33913.04,"close":34000.91,"volume":28.922501,"closeTime":1612001699999},{"openTime":1612001700000,"open":34007.03,"high":34136.08,"low":33897.64,"close":34053.76,"volume":21.743282,"closeTime":1612002599999},{"openTime":1612002600000,"open":34050.26,"high":34297.43,"low":34050,"close":34293.6,"volume":14.261302,"closeTime":1612003499999},{"openTime":1612003500000,"open":34264.16,"high":34400,"low":34140.97,"close":34320.05,"volume":50.878058,"closeTime":1612004399999},{"openTime":1612004400000,"open":34320.05,"high":34350,"low":33982.15,"close":34108.12,"volume":30.011801,"closeTime":1612005299999},{"openTime":1612005300000,"open":34117.32,"high":34295.6,"low":33954.84,"close":34158.88,"volume":24.127037,"closeTime":1612006199999},{"openTime":1612006200000,"open":34190.44,"high":34198.41,"low":33630.66,"close":33848.64,"volume":27.35122,"closeTime":1612007099999},{"openTime":1612007100000,"open":33814.39,"high":33906.35,"low":33535,"close":33662.35,"volume":38.959929,"closeTime":1612007999999},{"openTime":1612008000000,"open":33678.69,"high":33825.92,"low":33495.16,"close":33781.91,"volume":32.944979,"closeTime":1612008899999},{"openTime":1612008900000,"open":33762.56,"high":33779.56,"low":33487.24,"close":33516.66,"volume":22.424827,"closeTime":1612009799999},{"openTime":1612009800000,"open":33507.51,"high":33772.1,"low":33475.3,"close":33667.83,"volume":55.061817,"closeTime":1612010699999},{"openTime":1612010700000,"open":33660,"high":33837.44,"low":33638.33,"close":33775.03,"volume":20.236981,"closeTime":1612011599999},{"openTime":1612011600000,"open":33761.39,"high":33880.9,"low":33669.41,"close":33776.62,"volume":23.402969,"closeTime":1612012499999},{"openTime":1612012500000,"open":33771.56,"high":33992.67,"low":33757.38,"close":33919.22,"volume":23.451813,"closeTime":1612013399999},{"openTime":1612013400000,"open":33902.55,"high":34029.67,"low":33811.11,"close":33860.86,"volume":11.304089,"closeTime":1612014299999},{"openTime":1612014300000,"open":33851.86,"high":34364.19,"low":33851.86,"close":34265.74,"volume":34.117934,"closeTime":1612015199999},{"openTime":1612015200000,"open":34264.32,"high":34410.96,"low":34140.73,"close":34227.78,"volume":47.174347,"closeTime":1612016099999},{"openTime":1612016100000,"open":34227.78,"high":34255.85,"low":34110.04,"close":34139.22,"volume":25.782509,"closeTime":1612016999999},{"openTime":1612017000000,"open":34127.71,"high":34276.12,"low":34032,"close":34129.85,"volume":18.84185,"closeTime":1612017899999},{"openTime":1612017900000,"open":34109.51,"high":34250.28,"low":34109.51,"close":34250.28,"volume":11.921612,"closeTime":1612018799999},{"openTime":1612018800000,"open":34248.72,"high":34314.26,"low":34090.09,"close":34097.05,"volume":18.672418,"closeTime":1612019699999},{"openTime":1612019700000,"open":34100.92,"high":34286.56,"low":34086.95,"close":34249.75,"volume":24.492921,"closeTime":1612020599999},{"openTime":1612020600000,"open":34242.31,"high":34380,"low":34192.69,"close":34343.87,"volume":38.478838,"closeTime":1612021499999},{"openTime":1612021500000,"open":34342.49,"high":34521.75,"low":34206.36,"close":34250.6,"volume":43.734961,"closeTime":1612022399999},{"openTime":1612022400000,"open":34244.13,"high":34282.83,"low":33702.89,"close":33746.17,"volume":33.375075,"closeTime":1612023299999},{"openTime":1612023300000,"open":33780.42,"high":33912.37,"low":33540.05,"close":33568.29,"volume":24.840221,"closeTime":1612024199999},{"openTime":1612024200000,"open":33566.5,"high":33899.37,"low":33566.5,"close":33855.75,"volume":28.628275,"closeTime":1612025099999},{"openTime":1612025100000,"open":33853.89,"high":34045.61,"low":33831.42,"close":33973.87,"volume":21.110451,"closeTime":1612025999999},{"openTime":1612026000000,"open":33976.82,"high":34227.99,"low":33954.07,"close":34106.68,"volume":21.699024,"closeTime":1612026899999},{"openTime":1612026900000,"open":34126.53,"high":34301.72,"low":34043.61,"close":34203.09,"volume":52.07339,"closeTime":1612027799999},{"openTime":1612027800000,"open":34218.71,"high":34234.32,"low":34058.96,"close":34106.63,"volume":8.179015,"closeTime":1612028699999},{"openTime":1612028700000,"open":34113.19,"high":34280.81,"low":34096.76,"close":34273.85,"volume":7.943791,"closeTime":1612029599999},{"openTime":1612029600000,"open":34273.85,"high":34349.09,"low":34133.36,"close":34221.53,"volume":8.482777,"closeTime":1612030499999},{"openTime":1612030500000,"open":34245.39,"high":34367.64,"low":34231.02,"close":34281.96,"volume":17.339719,"closeTime":1612031399999},{"openTime":1612031400000,"open":34283.88,"high":34310.15,"low":34134.93,"close":34196.9,"volume":15.577618,"closeTime":1612032299999},{"openTime":1612032300000,"open":34199.07,"high":34371.14,"low":34199.07,"close":34371.14,"volume":5.848683,"closeTime":1612033199999},{"openTime":1612033200000,"open":34371.09,"high":34423.37,"low":34329.18,"close":34374.18,"volume":14.231555,"closeTime":1612034099999},{"openTime":1612034100000,"open":34377.53,"high":34377.53,"low":34066,"close":34143.34,"volume":16.526626,"closeTime":1612034999999},{"openTime":1612035000000,"open":34151.4,"high":34300.67,"low":34106.1,"close":34260.34,"volume":12.587949,"closeTime":1612035899999},{"openTime":1612035900000,"open":34260.69,"high":34358.81,"low":34247.11,"close":34315.33,"volume":12.946067,"closeTime":1612036799999},{"openTime":1612036800000,"open":34312.9,"high":34383.89,"low":34288.43,"close":34364.97,"volume":6.652808,"closeTime":1612037699999},{"openTime":1612037700000,"open":34364.97,"high":34532.72,"low":34185.83,"close":34415.3,"volume":27.492818,"closeTime":1612038599999},{"openTime":1612038600000,"open":34433.21,"high":34438.14,"low":34268.72,"close":34283.31,"volume":13.078775,"closeTime":1612039499999},{"openTime":1612039500000,"open":34270.86,"high":34345.27,"low":34114.94,"close":34161.12,"volume":19.870232,"closeTime":1612040399999},{"openTime":1612040400000,"open":34190.84,"high":34221.53,"low":34145.3,"close":34174.67,"volume":17.198274,"closeTime":1612041299999},{"openTime":1612041300000,"open":34176.75,"high":34266.62,"low":34011,"close":34250.03,"volume":13.779991,"closeTime":1612042199999},{"openTime":1612042200000,"open":34250.04,"high":34408.95,"low":34201.11,"close":34374.83,"volume":9.381479,"closeTime":1612043099999},{"openTime":1612043100000,"open":34354.87,"high":34710.8,"low":34346.91,"close":34690.74,"volume":18.78202,"closeTime":1612043999999},{"openTime":1612044000000,"open":34706.22,"high":34811.28,"low":34551.58,"close":34717.59,"volume":32.684199,"closeTime":1612044899999},{"openTime":1612044900000,"open":34700,"high":34734.98,"low":34576.94,"close":34586.57,"volume":9.111356,"closeTime":1612045799999},{"openTime":1612045800000,"open":34574.6,"high":34677.45,"low":34573.16,"close":34640.13,"volume":9.500794,"closeTime":1612046699999},{"openTime":1612046700000,"open":34640.61,"high":34664.18,"low":34546.72,"close":34577.84,"volume":7.974278,"closeTime":1612047599999},{"openTime":1612047600000,"open":34566.76,"high":34592.75,"low":34386.89,"close":34413.52,"volume":16.167384,"closeTime":1612048499999},{"openTime":1612048500000,"open":34386.9,"high":34421.61,"low":34257.76,"close":34351.83,"volume":15.226826,"closeTime":1612049399999},{"openTime":1612049400000,"open":34359.58,"high":34415.93,"low":34214.28,"close":34378.85,"volume":21.328667,"closeTime":1612050299999},{"openTime":1612050300000,"open":34378.85,"high":34384.39,"low":34236.46,"close":34311.15,"volume":11.385258,"closeTime":1612051199999},{"openTime":1612051200000,"open":34302.16,"high":34379.02,"low":34060,"close":34255.23,"volume":20.483872,"closeTime":1612052099999},{"openTime":1612052100000,"open":34257.12,"high":34316.38,"low":34127.56,"close":34142,"volume":12.808737,"closeTime":1612052999999},{"openTime":1612053000000,"open":34153.03,"high":34188.01,"low":33908.46,"close":33976.24,"volume":19.116095,"closeTime":1612053899999},{"openTime":1612053900000,"open":34009.6,"high":34162.87,"low":34003.78,"close":34110.57,"volume":16.061139,"closeTime":1612054799999},{"openTime":1612054800000,"open":34128.21,"high":34177.07,"low":33997,"close":34070.91,"volume":21.224025,"closeTime":1612055699999},{"openTime":1612055700000,"open":34050,"high":34254.08,"low":34040.82,"close":34131.63,"volume":26.931557,"closeTime":1612056599999},{"openTime":1612056600000,"open":34133.69,"high":34203.49,"low":34109.76,"close":34189.57,"volume":8.705368,"closeTime":1612057499999},{"openTime":1612057500000,"open":34178.04,"high":34284.58,"low":33984.53,"close":34225.84,"volume":17.311789,"closeTime":1612058399999},{"openTime":1612058400000,"open":34240.05,"high":34288.6,"low":34116.76,"close":34127.56,"volume":13.715645,"closeTime":1612059299999},{"openTime":1612059300000,"open":34127.55,"high":34156.5,"low":33797.27,"close":33909.98,"volume":37.236656,"closeTime":1612060199999},{"openTime":1612060200000,"open":33935.33,"high":33963.12,"low":33722.9,"close":33787.29,"volume":34.251548,"closeTime":1612061099999},{"openTime":1612061100000,"open":33780.91,"high":33848.29,"low":33758.05,"close":33778.7,"volume":14.854174,"closeTime":1612061999999},{"openTime":1612062000000,"open":33768.95,"high":33963.13,"low":33687.52,"close":33963.13,"volume":17.900412,"closeTime":1612062899999},{"openTime":1612062900000,"open":33963.13,"high":34060.86,"low":33911.64,"close":34009.62,"volume":17.153106,"closeTime":1612063799999},{"openTime":1612063800000,"open":34004.93,"high":34071.72,"low":33970.37,"close":34056.2,"volume":12.210371,"closeTime":1612064699999},{"openTime":1612064700000,"open":34060.33,"high":34073.17,"low":33888.9,"close":33930.24,"volume":14.013984,"closeTime":1612065599999},{"openTime":1612065600000,"open":33949.43,"high":34150.47,"low":33827.44,"close":34077.11,"volume":15.900603,"closeTime":1612066499999},{"openTime":1612066500000,"open":34064.48,"high":34119.6,"low":33953.34,"close":33953.34,"volume":9.879266,"closeTime":1612067399999},{"openTime":1612067400000,"open":33982.19,"high":34016.41,"low":33860.17,"close":33908.28,"volume":18.948996,"closeTime":1612068299999},{"openTime":1612068300000,"open":33908.89,"high":34097.94,"low":33908.89,"close":34058.18,"volume":8.199832,"closeTime":1612069199999},{"openTime":1612069200000,"open":34052.47,"high":34073.87,"low":33924,"close":33993.07,"volume":11.959589,"closeTime":1612070099999},{"openTime":1612070100000,"open":33993.92,"high":33997.12,"low":33797.34,"close":33840.5,"volume":11.069453,"closeTime":1612070999999},{"openTime":1612071000000,"open":33863.61,"high":33895.18,"low":33708.51,"close":33709.33,"volume":34.328846,"closeTime":1612071899999},{"openTime":1612071900000,"open":33718.29,"high":33854.07,"low":33716.1,"close":33774.71,"volume":16.696746,"closeTime":1612072799999},{"openTime":1612072800000,"open":33764.78,"high":33870.25,"low":33621.39,"close":33856.56,"volume":34.798272,"closeTime":1612073699999},{"openTime":1612073700000,"open":33873.97,"high":33873.97,"low":33672.9,"close":33837.43,"volume":14.025999,"closeTime":1612074599999},{"openTime":1612074600000,"open":33841.54,"high":33880.23,"low":33727.04,"close":33796.83,"volume":8.364202,"closeTime":1612075499999},{"openTime":1612075500000,"open":33770,"high":33804.41,"low":33597.13,"close":33662.47,"volume":19.70565,"closeTime":1612076399999},{"openTime":1612076400000,"open":33656.63,"high":33809.37,"low":33600,"close":33804.69,"volume":13.900913,"closeTime":1612077299999},{"openTime":1612077300000,"open":33807.18,"high":33855.73,"low":33756.18,"close":33798.66,"volume":7.325044,"closeTime":1612078199999},{"openTime":1612078200000,"open":33782.42,"high":33787.67,"low":33675.6,"close":33737.54,"volume":6.016328,"closeTime":1612079099999},{"openTime":1612079100000,"open":33752.29,"high":33752.29,"low":33471.16,"close":33630.97,"volume":37.631404,"closeTime":1612079999999},{"openTime":1612080000000,"open":33616.23,"high":33785.37,"low":33326.53,"close":33778.67,"volume":41.893141,"closeTime":1612080899999},{"openTime":1612080900000,"open":33786.73,"high":33853.08,"low":33739.93,"close":33765,"volume":16.735932,"closeTime":1612081799999},{"openTime":1612081800000,"open":33753.39,"high":33793.39,"low":33575.87,"close":33656.63,"volume":10.453638,"closeTime":1612082699999},{"openTime":1612082700000,"open":33655.78,"high":33655.78,"low":33504.49,"close":33602.21,"volume":10.730994,"closeTime":1612083599999},{"openTime":1612083600000,"open":33603.11,"high":33768.34,"low":33561.75,"close":33676.5,"volume":7.477221,"closeTime":1612084499999},{"openTime":1612084500000,"open":33666.65,"high":33666.65,"low":33468.37,"close":33551.91,"volume":10.631332,"closeTime":1612085399999},{"openTime":1612085400000,"open":33535.18,"high":33617.7,"low":33440.1,"close":33482.5,"volume":12.944606,"closeTime":1612086299999},{"openTime":1612086300000,"open":33480.03,"high":33539.4,"low":33306.76,"close":33326.46,"volume":15.100316,"closeTime":1612087199999},{"openTime":1612087200000,"open":33314.9,"high":33605.57,"low":33218.89,"close":33605.57,"volume":20.843098,"closeTime":1612088099999},{"openTime":1612088100000,"open":33586.13,"high":33625.82,"low":33488.12,"close":33625.82,"volume":7.357491,"closeTime":1612088999999},{"openTime":1612089000000,"open":33628.7,"high":33716.01,"low":33591.19,"close":33644.85,"volume":9.370019,"closeTime":1612089899999},{"openTime":1612089900000,"open":33664.3,"high":33754.85,"low":33623.28,"close":33679.61,"volume":6.538179,"closeTime":1612090799999},{"openTime":1612090800000,"open":33664.69,"high":33793.14,"low":33546.7,"close":33653.04,"volume":16.773616,"closeTime":1612091699999},{"openTime":1612091700000,"open":33637.12,"high":33739.13,"low":33618.63,"close":33682.65,"volume":3.737247,"closeTime":1612092599999},{"openTime":1612092600000,"open":33682.66,"high":33725.64,"low":33532.4,"close":33601.63,"volume":8.481827,"closeTime":1612093499999},{"openTime":1612093500000,"open":33612.59,"high":33635.7,"low":33499.95,"close":33589.73,"volume":5.732991,"closeTime":1612094399999},{"openTime":1612094400000,"open":33579.21,"high":33583.91,"low":33440,"close":33440,"volume":16.242463,"closeTime":1612095299999},{"openTime":1612095300000,"open":33460.54,"high":33972.83,"low":33391.3,"close":33972.83,"volume":16.551809,"closeTime":1612096199999},{"openTime":1612096200000,"open":33976,"high":34243.9,"low":33976,"close":34153.26,"volume":32.609172,"closeTime":1612097099999},{"openTime":1612097100000,"open":34160.26,"high":34160.26,"low":33916.9,"close":33997.78,"volume":14.228755,"closeTime":1612097999999},{"openTime":1612098000000,"open":33985.53,"high":34063.55,"low":33808.62,"close":33838.81,"volume":7.819852,"closeTime":1612098899999},{"openTime":1612098900000,"open":33848.46,"high":33871.62,"low":33748.65,"close":33818.77,"volume":10.436337,"closeTime":1612099799999},{"openTime":1612099800000,"open":33832.71,"high":33857.5,"low":33658.45,"close":33699.39,"volume":6.227022,"closeTime":1612100699999},{"openTime":1612100700000,"open":33681.65,"high":33766.85,"low":33628.68,"close":33700,"volume":12.03766,"closeTime":1612101599999},{"openTime":1612101600000,"open":33694.5,"high":33747.69,"low":33544.76,"close":33610.1,"volume":6.457306,"closeTime":1612102499999},{"openTime":1612102500000,"open":33597.27,"high":33675.4,"low":33493.27,"close":33569.69,"volume":12.682379,"closeTime":1612103399999},{"openTime":1612103400000,"open":33561.13,"high":33633.42,"low":33337.32,"close":33419.83,"volume":23.922457,"closeTime":1612104299999},{"openTime":1612104300000,"open":33433.25,"high":33682.73,"low":33339.93,"close":33363.73,"volume":27.21058,"closeTime":1612105199999},{"openTime":1612105200000,"open":33350,"high":33484.77,"low":33153.17,"close":33223.27,"volume":19.625797,"closeTime":1612106099999},{"openTime":1612106100000,"open":33213.66,"high":33221.85,"low":33026.6,"close":33062.68,"volume":51.707132,"closeTime":1612106999999},{"openTime":1612107000000,"open":33060.97,"high":33060.97,"low":32521.74,"close":32801.69,"volume":110.487627,"closeTime":1612107899999},{"openTime":1612107900000,"open":32780.43,"high":33034.48,"low":32650,"close":32891.78,"volume":40.58366,"closeTime":1612108799999},{"openTime":1612108800000,"open":32902.04,"high":33061.22,"low":32631.35,"close":32970.06,"volume":43.051925,"closeTime":1612109699999},{"openTime":1612109700000,"open":33001.42,"high":33062.52,"low":32860.23,"close":32932.13,"volume":22.684234,"closeTime":1612110599999},{"openTime":1612110600000,"open":32972.75,"high":33100,"low":32843.36,"close":32991.87,"volume":13.590683,"closeTime":1612111499999},{"openTime":1612111500000,"open":32999.01,"high":33069.57,"low":32905.43,"close":32946.22,"volume":9.801391,"closeTime":1612112399999},{"openTime":1612112400000,"open":32931.33,"high":33100,"low":32754.63,"close":32921.38,"volume":28.527906,"closeTime":1612113299999},{"openTime":1612113300000,"open":32919.21,"high":32964.25,"low":32707.55,"close":32952.65,"volume":21.466922,"closeTime":1612114199999},{"openTime":1612114200000,"open":32942.67,"high":33024.21,"low":32732.52,"close":32802.7,"volume":20.085325,"closeTime":1612115099999},{"openTime":1612115100000,"open":32811.62,"high":32816.47,"low":32210.36,"close":32316.39,"volume":55.515743,"closeTime":1612115999999},{"openTime":1612116000000,"open":32317.98,"high":32487.27,"low":32200.04,"close":32487.27,"volume":25.136595,"closeTime":1612116899999},{"openTime":1612116900000,"open":32480.42,"high":32591.83,"low":32400,"close":32575.14,"volume":18.964043,"closeTime":1612117799999},{"openTime":1612117800000,"open":32566.38,"high":32727.06,"low":32532.14,"close":32699.18,"volume":14.103611,"closeTime":1612118699999},{"openTime":1612118700000,"open":32712.85,"high":32847.2,"low":32454.17,"close":32454.17,"volume":17.315025,"closeTime":1612119599999},{"openTime":1612119600000,"open":32469.06,"high":32840,"low":32440.15,"close":32803.84,"volume":18.452097,"closeTime":1612120499999},{"openTime":1612120500000,"open":32812.56,"high":32845,"low":32666,"close":32666,"volume":37.153202,"closeTime":1612121399999},{"openTime":1612121400000,"open":32689.05,"high":33555.94,"low":32679.28,"close":32760.44,"volume":221.526766,"closeTime":1612122299999},{"openTime":1612122300000,"open":32800,"high":32956.33,"low":32771.83,"close":32848.11,"volume":14.657391,"closeTime":1612123199999},{"openTime":1612123200000,"open":32837.32,"high":32837.32,"low":32518.98,"close":32613.98,"volume":27.568331,"closeTime":1612124099999},{"openTime":1612124100000,"open":32634.98,"high":32897.25,"low":32543.21,"close":32832.56,"volume":18.858071,"closeTime":1612124999999},{"openTime":1612125000000,"open":32842.84,"high":32945.46,"low":32827.44,"close":32921.86,"volume":42.877807,"closeTime":1612125899999},{"openTime":1612125900000,"open":32921.86,"high":32949.99,"low":32853.62,"close":32897.59,"volume":8.099038,"closeTime":1612126799999},{"openTime":1612126800000,"open":32897.54,"high":32919.87,"low":32800.01,"close":32832.17,"volume":11.069865,"closeTime":1612127699999},{"openTime":1612127700000,"open":32817.71,"high":32844,"low":32681,"close":32770.85,"volume":12.021556,"closeTime":1612128599999},{"openTime":1612128600000,"open":32773.51,"high":32778.89,"low":32580.42,"close":32635.71,"volume":5.516041,"closeTime":1612129499999},{"openTime":1612129500000,"open":32668.75,"high":32750.61,"low":32558.7,"close":32600,"volume":11.53413,"closeTime":1612130399999},{"openTime":1612130400000,"open":32593.62,"high":32759.92,"low":32586.18,"close":32735.73,"volume":24.140271,"closeTime":1612131299999},{"openTime":1612131300000,"open":32746,"high":32915.11,"low":32695.5,"close":32907.47,"volume":21.932994,"closeTime":1612132199999},{"openTime":1612132200000,"open":32925.91,"high":33103.11,"low":32906.83,"close":33089.66,"volume":51.286866,"closeTime":1612133099999},{"openTime":1612133100000,"open":33090.01,"high":33090.01,"low":32926.59,"close":32990.45,"volume":15.039825,"closeTime":1612133999999},{"openTime":1612134000000,"open":32989.16,"high":33217.2,"low":32966.34,"close":33088.05,"volume":43.939355,"closeTime":1612134899999},{"openTime":1612134900000,"open":33083.02,"high":33255,"low":33070.13,"close":33159.24,"volume":25.43124,"closeTime":1612135799999},{"openTime":1612135800000,"open":33168.02,"high":33191,"low":33066.28,"close":33132.12,"volume":11.634658,"closeTime":1612136699999},{"openTime":1612136700000,"open":33136.14,"high":33267.81,"low":33075.93,"close":33130.26,"volume":18.193208,"closeTime":1612137599999},{"openTime":1612137600000,"open":33120.51,"high":33120.51,"low":32491.32,"close":32633.98,"volume":45.901345,"closeTime":1612138499999},{"openTime":1612138500000,"open":32641.34,"high":32674.66,"low":32324.02,"close":32443.14,"volume":29.213121,"closeTime":1612139399999},{"openTime":1612139400000,"open":32403.71,"high":32654.4,"low":32374.59,"close":32600.85,"volume":22.509331,"closeTime":1612140299999},{"openTime":1612140300000,"open":32587.92,"high":32619.66,"low":32471.71,"close":32582.44,"volume":13.698637,"closeTime":1612141199999},{"openTime":1612141200000,"open":32567.6,"high":32682.4,"low":32523.32,"close":32682.4,"volume":12.910885,"closeTime":1612142099999},{"openTime":1612142100000,"open":32682.41,"high":33009.38,"low":32572.9,"close":32940,"volume":28.767132,"closeTime":1612142999999},{"openTime":1612143000000,"open":32940,"high":33500,"low":32840.71,"close":33498.13,"volume":40.034018,"closeTime":1612143899999},{"openTime":1612143900000,"open":33495.18,"high":33591.25,"low":33355.04,"close":33444.3,"volume":22.421426,"closeTime":1612144799999},{"openTime":1612144800000,"open":33444.3,"high":33486.06,"low":33245.5,"close":33460.27,"volume":17.011034,"closeTime":1612145699999},{"openTime":1612145700000,"open":33441.04,"high":33847.53,"low":33441.04,"close":33571.06,"volume":30.976185,"closeTime":1612146599999},{"openTime":1612146600000,"open":33586.48,"high":33730.89,"low":33510.2,"close":33539.21,"volume":34.371742,"closeTime":1612147499999},{"openTime":1612147500000,"open":33591.99,"high":33748.81,"low":33573.56,"close":33678.54,"volume":10.924605,"closeTime":1612148399999},{"openTime":1612148400000,"open":33669.79,"high":33758.45,"low":33565.21,"close":33622.89,"volume":10.95201,"closeTime":1612149299999},{"openTime":1612149300000,"open":33618.28,"high":33710.53,"low":33484.77,"close":33559.16,"volume":18.194375,"closeTime":1612150199999},{"openTime":1612150200000,"open":33562.75,"high":33789.79,"low":33550.55,"close":33664.62,"volume":17.16789,"closeTime":1612151099999},{"openTime":1612151100000,"open":33666.26,"high":33728.85,"low":33564.74,"close":33582.26,"volume":39.273034,"closeTime":1612151999999},{"openTime":1612152000000,"open":33581.44,"high":33816.85,"low":33446.88,"close":33712.04,"volume":25.476525,"closeTime":1612152899999},{"openTime":1612152900000,"open":33721.63,"high":33967.07,"low":33669.66,"close":33759.51,"volume":22.783065,"closeTime":1612153799999},{"openTime":1612153800000,"open":33759.51,"high":33780.8,"low":33596.29,"close":33648.13,"volume":15.833322,"closeTime":1612154699999},{"openTime":1612154700000,"open":33644,"high":33666,"low":33551.02,"close":33568.62,"volume":13.46436,"closeTime":1612155599999},{"openTime":1612155600000,"open":33564.89,"high":33720.37,"low":33517.57,"close":33598.26,"volume":13.007495,"closeTime":1612156499999},{"openTime":1612156500000,"open":33594.53,"high":33644.29,"low":33449.02,"close":33585.68,"volume":17.113046,"closeTime":1612157399999},{"openTime":1612157400000,"open":33581.25,"high":33720.54,"low":33581.25,"close":33672.59,"volume":13.859803,"closeTime":1612158299999},{"openTime":1612158300000,"open":33689.44,"high":33912.25,"low":33686.32,"close":33797.93,"volume":20.32553,"closeTime":1612159199999},{"openTime":1612159200000,"open":33785.97,"high":33938.09,"low":33729.08,"close":33890.24,"volume":11.179583,"closeTime":1612160099999},{"openTime":1612160100000,"open":33875.3,"high":33947.35,"low":33841.77,"close":33915.24,"volume":16.344548,"closeTime":1612160999999},{"openTime":1612161000000,"open":33931.95,"high":34467.82,"low":33659.34,"close":33864.08,"volume":82.588588,"closeTime":1612161899999},{"openTime":1612161900000,"open":33847.04,"high":33854.29,"low":33298.55,"close":33532.84,"volume":45.013235,"closeTime":1612162799999},{"openTime":1612162800000,"open":33522.38,"high":33670.71,"low":33411.2,"close":33629,"volume":13.063438,"closeTime":1612163699999},{"openTime":1612163700000,"open":33615.23,"high":33718.18,"low":33489.34,"close":33629,"volume":28.715563,"closeTime":1612164599999},{"openTime":1612164600000,"open":33623.99,"high":33780.7,"low":33612.15,"close":33750,"volume":58.647577,"closeTime":1612165499999},{"openTime":1612165500000,"open":33750,"high":33878.62,"low":33599.4,"close":33832.03,"volume":61.650786,"closeTime":1612166399999},{"openTime":1612166400000,"open":33818.87,"high":33926.53,"low":33738.32,"close":33810.19,"volume":33.976246,"closeTime":1612167299999},{"openTime":1612167300000,"open":33802.61,"high":33864.36,"low":33645.35,"close":33736.39,"volume":19.457871,"closeTime":1612168199999},{"openTime":1612168200000,"open":33731.3,"high":33898.13,"low":33618.3,"close":33885.9,"volume":14.456028,"closeTime":1612169099999},{"openTime":1612169100000,"open":33889.41,"high":34530.9,"low":33889.41,"close":34486.87,"volume":36.376287,"closeTime":1612169999999},{"openTime":1612170000000,"open":34512.88,"high":34781.92,"low":34318.95,"close":34595.43,"volume":57.853159,"closeTime":1612170899999},{"openTime":1612170900000,"open":34598.78,"high":34701.06,"low":34390.27,"close":34390.27,"volume":20.604165,"closeTime":1612171799999},{"openTime":1612171800000,"open":34384.73,"high":34513.65,"low":34331.35,"close":34376.2,"volume":34.238187,"closeTime":1612172699999},{"openTime":1612172700000,"open":34381.75,"high":34430.96,"low":34303.01,"close":34373.71,"volume":23.003481,"closeTime":1612173599999},{"openTime":1612173600000,"open":34381.84,"high":34415.13,"low":34080.95,"close":34246.88,"volume":41.602489,"closeTime":1612174499999},{"openTime":1612174500000,"open":34246.9,"high":34526.41,"low":34196.78,"close":34447.92,"volume":28.476292,"closeTime":1612175399999},{"openTime":1612175400000,"open":34442.07,"high":34489.19,"low":34130.3,"close":34132.95,"volume":20.276437,"closeTime":1612176299999},{"openTime":1612176300000,"open":34131.77,"high":34196.28,"low":34033.59,"close":34174.18,"volume":24.196364,"closeTime":1612177199999},{"openTime":1612177200000,"open":34177.79,"high":34299.55,"low":34051.17,"close":34097.64,"volume":18.331508,"closeTime":1612178099999},{"openTime":1612178100000,"open":34097.84,"high":34181.64,"low":33948.54,"close":34118.14,"volume":32.761639,"closeTime":1612178999999},{"openTime":1612179000000,"open":34134.84,"high":34255.04,"low":33978.36,"close":34244.85,"volume":38.943749,"closeTime":1612179899999},{"openTime":1612179900000,"open":34253.91,"high":34429.21,"low":34181.21,"close":34202.49,"volume":49.348505,"closeTime":1612180799999},{"openTime":1612180800000,"open":34197.27,"high":34480.02,"low":34192.48,"close":34311.97,"volume":41.059605,"closeTime":1612181699999},{"openTime":1612181700000,"open":34314.72,"high":34343.9,"low":34028.77,"close":34057.01,"volume":39.721618,"closeTime":1612182599999},{"openTime":1612182600000,"open":34057.61,"high":34121.53,"low":33848.1,"close":33931.01,"volume":59.071256,"closeTime":1612183499999},{"openTime":1612183500000,"open":33940.07,"high":33947.48,"low":33606.85,"close":33776.6,"volume":51.310478,"closeTime":1612184399999},{"openTime":1612184400000,"open":33791.74,"high":34003.83,"low":33730.07,"close":33987.62,"volume":23.050589,"closeTime":1612185299999},{"openTime":1612185300000,"open":33967.18,"high":33967.18,"low":33791.16,"close":33840.59,"volume":30.283784,"closeTime":1612186199999},{"openTime":1612186200000,"open":33823.64,"high":33977.11,"low":33794.12,"close":33937.91,"volume":76.841796,"closeTime":1612187099999},{"openTime":1612187100000,"open":33928.09,"high":33977.9,"low":33667.09,"close":33713.49,"volume":35.389619,"closeTime":1612187999999},{"openTime":1612188000000,"open":33706.23,"high":33871.24,"low":33400,"close":33447.88,"volume":34.056858,"closeTime":1612188899999},{"openTime":1612188900000,"open":33450.47,"high":33734.06,"low":33377.96,"close":33705.4,"volume":28.465537,"closeTime":1612189799999},{"openTime":1612189800000,"open":33721.39,"high":33837.42,"low":33690.02,"close":33718.37,"volume":29.060591,"closeTime":1612190699999},{"openTime":1612190700000,"open":33727.82,"high":33763.09,"low":33527.71,"close":33527.71,"volume":17.361274,"closeTime":1612191599999},{"openTime":1612191600000,"open":33533.77,"high":33617.47,"low":33350,"close":33453.39,"volume":27.215526,"closeTime":1612192499999},{"openTime":1612192500000,"open":33464.81,"high":33604.35,"low":33417.7,"close":33547.59,"volume":22.398693,"closeTime":1612193399999},{"openTime":1612193400000,"open":33544.94,"high":33610.16,"low":33512.95,"close":33589.84,"volume":32.783517,"closeTime":1612194299999},{"openTime":1612194300000,"open":33589.8,"high":33622.95,"low":33100,"close":33156.43,"volume":50.213126,"closeTime":1612195199999},{"openTime":1612195200000,"open":33156.43,"high":33383.46,"low":33140,"close":33332.99,"volume":38.185859,"closeTime":1612196099999},{"openTime":1612196100000,"open":33333,"high":33431.61,"low":33273.52,"close":33386.92,"volume":16.167635,"closeTime":1612196999999},{"openTime":1612197000000,"open":33385.84,"high":33558.59,"low":33246.04,"close":33506.06,"volume":19.015401,"closeTime":1612197899999},{"openTime":1612197900000,"open":33452.33,"high":33595.56,"low":33418.06,"close":33430.78,"volume":17.23769,"closeTime":1612198799999},{"openTime":1612198800000,"open":33446.96,"high":33553.94,"low":33375.25,"close":33481.26,"volume":17.379862,"closeTime":1612199699999},{"openTime":1612199700000,"open":33496,"high":33577.04,"low":33456.47,"close":33560.03,"volume":17.342042,"closeTime":1612200599999},{"openTime":1612200600000,"open":33553.41,"high":33704.92,"low":33553.41,"close":33633.44,"volume":15.23062,"closeTime":1612201499999},{"openTime":1612201500000,"open":33638.77,"high":34042.83,"low":33632.69,"close":33990,"volume":104.89148,"closeTime":1612202399999},{"openTime":1612202400000,"open":34000,"high":34021.26,"low":33831.87,"close":33842.98,"volume":17.091521,"closeTime":1612203299999},{"openTime":1612203300000,"open":33831.87,"high":33898.62,"low":33780.58,"close":33874.84,"volume":15.00058,"closeTime":1612204199999},{"openTime":1612204200000,"open":33858.82,"high":33862.88,"low":33758.5,"close":33811.25,"volume":12.670442,"closeTime":1612205099999},{"openTime":1612205100000,"open":33801.78,"high":33950.96,"low":33675.3,"close":33748.1,"volume":21.765181,"closeTime":1612205999999},{"openTime":1612206000000,"open":33727.96,"high":33999.23,"low":33706.61,"close":33849.61,"volume":23.279586,"closeTime":1612206899999},{"openTime":1612206900000,"open":33860.19,"high":33884.59,"low":33786.68,"close":33876.78,"volume":21.527159,"closeTime":1612207799999},{"openTime":1612207800000,"open":33869.39,"high":34060.63,"low":33861.75,"close":33947.53,"volume":20.978328,"closeTime":1612208699999},{"openTime":1612208700000,"open":33923.82,"high":34041.72,"low":33835.42,"close":33841.55,"volume":15.440606,"closeTime":1612209599999},{"openTime":1612209600000,"open":33858.39,"high":34050.97,"low":33836.35,"close":33952.94,"volume":12.39599,"closeTime":1612210499999},{"openTime":1612210500000,"open":33984.98,"high":34046.87,"low":33881.48,"close":33881.48,"volume":29.546161,"closeTime":1612211399999},{"openTime":1612211400000,"open":33905.77,"high":33950,"low":33788.48,"close":33836.26,"volume":20.184438,"closeTime":1612212299999},{"openTime":1612212300000,"open":33811.89,"high":33935.57,"low":33725.93,"close":33851.51,"volume":20.228614,"closeTime":1612213199999},{"openTime":1612213200000,"open":33823.86,"high":33829.69,"low":33710.51,"close":33822.74,"volume":15.825582,"closeTime":1612214099999},{"openTime":1612214100000,"open":33793.95,"high":33865.51,"low":33776.09,"close":33838.06,"volume":12.278585,"closeTime":1612214999999},{"openTime":1612215000000,"open":33838.03,"high":33838.03,"low":33579.86,"close":33628.16,"volume":36.858992,"closeTime":1612215899999},{"openTime":1612215900000,"open":33601.51,"high":33724.46,"low":33599.94,"close":33664.37,"volume":16.065641,"closeTime":1612216799999},{"openTime":1612216800000,"open":33645,"high":33779.93,"low":33522.98,"close":33742.59,"volume":9.957058,"closeTime":1612217699999},{"openTime":1612217700000,"open":33744.35,"high":33809.81,"low":33660,"close":33721.43,"volume":10.789111,"closeTime":1612218599999},{"openTime":1612218600000,"open":33721.71,"high":33721.71,"low":33563.29,"close":33624.83,"volume":4.161449,"closeTime":1612219499999},{"openTime":1612219500000,"open":33600,"high":33652.77,"low":33530.52,"close":33561.42,"volume":8.561732,"closeTime":1612220399999},{"openTime":1612220400000,"open":33559.16,"high":33764.31,"low":33500,"close":33710.02,"volume":6.736039,"closeTime":1612221299999},{"openTime":1612221300000,"open":33695.83,"high":33775,"low":33615.98,"close":33705.35,"volume":15.191926,"closeTime":1612222199999},{"openTime":1612222200000,"open":33659.08,"high":33680.8,"low":33461.4,"close":33463.74,"volume":18.265213,"closeTime":1612223099999},{"openTime":1612223100000,"open":33463.73,"high":33601.39,"low":33445.01,"close":33545.58,"volume":23.868785,"closeTime":1612223999999},{"openTime":1612224000000,"open":33530.59,"high":33900.57,"low":33440.86,"close":33889.24,"volume":28.055812,"closeTime":1612224899999},{"openTime":1612224900000,"open":33893.64,"high":34158.68,"low":33893.64,"close":33998.55,"volume":46.966077,"closeTime":1612225799999},{"openTime":1612225800000,"open":33997.58,"high":34053.53,"low":33841.53,"close":33865.15,"volume":17.94347,"closeTime":1612226699999},{"openTime":1612226700000,"open":33867.26,"high":33891.54,"low":33737.01,"close":33781.92,"volume":19.945182,"closeTime":1612227599999},{"openTime":1612227600000,"open":33778.07,"high":33778.84,"low":33628.45,"close":33673.09,"volume":20.988689,"closeTime":1612228499999},{"openTime":1612228500000,"open":33688.39,"high":33688.41,"low":33596.29,"close":33614.41,"volume":12.098023,"closeTime":1612229399999},{"openTime":1612229400000,"open":33631.22,"high":33738.72,"low":33556.58,"close":33591.08,"volume":17.889377,"closeTime":1612230299999},{"openTime":1612230300000,"open":33603.89,"high":33822.21,"low":33531.43,"close":33768.02,"volume":10.55835,"closeTime":1612231199999},{"openTime":1612231200000,"open":33754.85,"high":33866.79,"low":33661.16,"close":33673.06,"volume":17.934437,"closeTime":1612232099999},{"openTime":1612232100000,"open":33693.14,"high":33734.36,"low":33650,"close":33651.64,"volume":10.622627,"closeTime":1612232999999},{"openTime":1612233000000,"open":33667.19,"high":33798.64,"low":33648.07,"close":33712.44,"volume":19.505435,"closeTime":1612233899999},{"openTime":1612233900000,"open":33712.43,"high":33899.47,"low":33613.15,"close":33679.6,"volume":14.035138,"closeTime":1612234799999},{"openTime":1612234800000,"open":33676.9,"high":33677.36,"low":33512.7,"close":33660.34,"volume":12.565503,"closeTime":1612235699999},{"openTime":1612235700000,"open":33660.34,"high":33706.55,"low":33633.09,"close":33655.41,"volume":8.99707,"closeTime":1612236599999},{"openTime":1612236600000,"open":33704.29,"high":33719.98,"low":33606.1,"close":33682.32,"volume":14.324466,"closeTime":1612237499999},{"openTime":1612237500000,"open":33695.2,"high":33695.2,"low":33551.51,"close":33578.63,"volume":9.982241,"closeTime":1612238399999},{"openTime":1612238400000,"open":33575.98,"high":33645.37,"low":33517.6,"close":33630.95,"volume":17.829282,"closeTime":1612239299999},{"openTime":1612239300000,"open":33626.72,"high":33920.81,"low":33624.83,"close":33910.32,"volume":22.025908,"closeTime":1612240199999},{"openTime":1612240200000,"open":33899.19,"high":33983.69,"low":33874.45,"close":33884.67,"volume":22.032158,"closeTime":1612241099999},{"openTime":1612241100000,"open":33865.57,"high":33945.87,"low":33847.9,"close":33903.75,"volume":17.113009,"closeTime":1612241999999},{"openTime":1612242000000,"open":33903.75,"high":33948.78,"low":33843.48,"close":33879.15,"volume":11.976692,"closeTime":1612242899999},{"openTime":1612242900000,"open":33874.26,"high":33971.37,"low":33804.04,"close":33872.64,"volume":21.334375,"closeTime":1612243799999},{"openTime":1612243800000,"open":33847.62,"high":33969.98,"low":33843.28,"close":33969.98,"volume":15.05175,"closeTime":1612244699999},{"openTime":1612244700000,"open":33969.98,"high":34125.05,"low":33910.27,"close":34029.79,"volume":41.253802,"closeTime":1612245599999},{"openTime":1612245600000,"open":34029.76,"high":34071.3,"low":33958.92,"close":33992.65,"volume":17.132373,"closeTime":1612246499999},{"openTime":1612246500000,"open":34008.25,"high":34106.42,"low":33961.74,"close":34017.49,"volume":16.63584,"closeTime":1612247399999},{"openTime":1612247400000,"open":34002.04,"high":34230,"low":33961.73,"close":34218.76,"volume":21.892654,"closeTime":1612248299999},{"openTime":1612248300000,"open":34218.11,"high":34345.28,"low":34118,"close":34313.92,"volume":24.689265,"closeTime":1612249199999},{"openTime":1612249200000,"open":34313.93,"high":34412.19,"low":34200.01,"close":34216.04,"volume":39.016432,"closeTime":1612250099999},{"openTime":1612250100000,"open":34206.21,"high":34238.44,"low":34155.11,"close":34185.09,"volume":6.11246,"closeTime":1612250999999},{"openTime":1612251000000,"open":34188.85,"high":34391.17,"low":34157.37,"close":34319.85,"volume":18.662005,"closeTime":1612251899999},{"openTime":1612251900000,"open":34319.44,"high":34364.57,"low":34256.47,"close":34256.47,"volume":11.253885,"closeTime":1612252799999},{"openTime":1612252800000,"open":34256.47,"high":34524.6,"low":34252.87,"close":34440.92,"volume":36.615836,"closeTime":1612253699999},{"openTime":1612253700000,"open":34448.97,"high":34474.87,"low":34260.74,"close":34291.62,"volume":12.634628,"closeTime":1612254599999},{"openTime":1612254600000,"open":34300.94,"high":34333.84,"low":34122.44,"close":34237.09,"volume":14.514932,"closeTime":1612255499999},{"openTime":1612255500000,"open":34237.09,"high":34750,"low":34216.48,"close":34696.22,"volume":62.932389,"closeTime":1612256399999},{"openTime":1612256400000,"open":34695.48,"high":35482.61,"low":34692.99,"close":35372.2,"volume":129.303193,"closeTime":1612257299999},{"openTime":1612257300000,"open":35319.56,"high":35678,"low":35157.71,"close":35265.62,"volume":44.169396,"closeTime":1612258199999},{"openTime":1612258200000,"open":35268.87,"high":35492.55,"low":35189.75,"close":35317.53,"volume":32.410837,"closeTime":1612259099999},{"openTime":1612259100000,"open":35309.39,"high":35404.32,"low":35193.36,"close":35347.84,"volume":27.60403,"closeTime":1612259999999},{"openTime":1612260000000,"open":35347.84,"high":35438.12,"low":35186.42,"close":35186.42,"volume":29.702276,"closeTime":1612260899999},{"openTime":1612260900000,"open":35178.57,"high":35329.31,"low":34971.64,"close":35256.04,"volume":34.440787,"closeTime":1612261799999},{"openTime":1612261800000,"open":35256.02,"high":35364.55,"low":35159.38,"close":35159.38,"volume":32.04827,"closeTime":1612262699999},{"openTime":1612262700000,"open":35167.61,"high":35221.79,"low":35051.02,"close":35181.67,"volume":43.480894,"closeTime":1612263599999},{"openTime":1612263600000,"open":35181.67,"high":35282.24,"low":35138.66,"close":35247.69,"volume":29.976882,"closeTime":1612264499999},{"openTime":1612264500000,"open":35250.66,"high":35266.65,"low":34866.58,"close":34890.03,"volume":32.2628,"closeTime":1612265399999},{"openTime":1612265400000,"open":34899.37,"high":35041.13,"low":34827.44,"close":34917.73,"volume":39.538938,"closeTime":1612266299999},{"openTime":1612266300000,"open":34922.58,"high":34958.02,"low":34665.46,"close":34737.77,"volume":80.621018,"closeTime":1612267199999},{"openTime":1612267200000,"open":34726.47,"high":34964.02,"low":34567,"close":34875.7,"volume":70.849782,"closeTime":1612268099999},{"openTime":1612268100000,"open":34890.57,"high":35021.45,"low":34842.49,"close":34915.63,"volume":33.279511,"closeTime":1612268999999},{"openTime":1612269000000,"open":34907.76,"high":34969.28,"low":34824.63,"close":34913.09,"volume":13.31082,"closeTime":1612269899999},{"openTime":1612269900000,"open":34913.09,"high":34945.89,"low":34729.94,"close":34805.93,"volume":30.527952,"closeTime":1612270799999},{"openTime":1612270800000,"open":34802.12,"high":34980.96,"low":34780,"close":34980.96,"volume":50.960509,"closeTime":1612271699999},{"openTime":1612271700000,"open":34976.83,"high":35226.06,"low":34965.06,"close":35000.81,"volume":51.832898,"closeTime":1612272599999},{"openTime":1612272600000,"open":34985.73,"high":35007.29,"low":34838.34,"close":34864.7,"volume":30.129656,"closeTime":1612273499999},{"openTime":1612273500000,"open":34850,"high":34905.01,"low":34765.08,"close":34869.3,"volume":37.715574,"closeTime":1612274399999},{"openTime":1612274400000,"open":34869.3,"high":34935.47,"low":34800,"close":34815.16,"volume":20.683087,"closeTime":1612275299999},{"openTime":1612275300000,"open":34826.21,"high":34867.37,"low":34531.22,"close":34596.64,"volume":44.505245,"closeTime":1612276199999},{"openTime":1612276200000,"open":34600,"high":34815.75,"low":34400.63,"close":34774.83,"volume":35.240128,"closeTime":1612277099999},{"openTime":1612277100000,"open":34774.83,"high":34858.26,"low":34734.98,"close":34788.19,"volume":128.355408,"closeTime":1612277999999},{"openTime":1612278000000,"open":34793.28,"high":34837.75,"low":34641.59,"close":34834.15,"volume":178.205086,"closeTime":1612278899999},{"openTime":1612278900000,"open":34834.15,"high":35173.89,"low":34754.76,"close":34793.58,"volume":313.024062,"closeTime":1612279799999},{"openTime":1612279800000,"open":34776.81,"high":34777.68,"low":34569.27,"close":34718.71,"volume":88.275398,"closeTime":1612280699999},{"openTime":1612280700000,"open":34679.94,"high":34722.45,"low":34600,"close":34720,"volume":19.984797,"closeTime":1612281599999},{"openTime":1612281600000,"open":34735.99,"high":34856.44,"low":34579.23,"close":34785.58,"volume":39.77608,"closeTime":1612282499999},{"openTime":1612282500000,"open":34778.01,"high":34897.95,"low":34586.96,"close":34867.92,"volume":35.024787,"closeTime":1612283399999},{"openTime":1612283400000,"open":34904.23,"high":35193.6,"low":34904.23,"close":35036.72,"volume":57.873081,"closeTime":1612284299999},{"openTime":1612284300000,"open":35042,"high":35096.85,"low":34875,"close":34996.1,"volume":29.864691,"closeTime":1612285199999},{"openTime":1612285200000,"open":34987.41,"high":35052.47,"low":34867.25,"close":34891.72,"volume":51.623577,"closeTime":1612286099999},{"openTime":1612286100000,"open":34893.12,"high":34942.45,"low":34785.71,"close":34877.7,"volume":17.903802,"closeTime":1612286999999},{"openTime":1612287000000,"open":34871.76,"high":34942.81,"low":34817.37,"close":34849.43,"volume":21.410855,"closeTime":1612287899999},{"openTime":1612287900000,"open":34856.48,"high":34906.52,"low":34769.09,"close":34867.23,"volume":42.48996,"closeTime":1612288799999},{"openTime":1612288800000,"open":34901.4,"high":34965.12,"low":34812.41,"close":34872.36,"volume":12.416161,"closeTime":1612289699999},{"openTime":1612289700000,"open":34892.62,"high":34946.73,"low":34822.54,"close":34893.45,"volume":16.987324,"closeTime":1612290599999},{"openTime":1612290600000,"open":34880,"high":35096.85,"low":34876.91,"close":35032.59,"volume":18.632771,"closeTime":1612291499999},{"openTime":1612291500000,"open":35032.61,"high":35336.71,"low":35021.11,"close":35304.61,"volume":28.735065,"closeTime":1612292399999},{"openTime":1612292400000,"open":35299.93,"high":35546.08,"low":35193.12,"close":35296.13,"volume":28.362325,"closeTime":1612293299999},{"openTime":1612293300000,"open":35287.75,"high":35557.52,"low":35242.75,"close":35442.96,"volume":24.082906,"closeTime":1612294199999},{"openTime":1612294200000,"open":35459.27,"high":35551.99,"low":35389.65,"close":35451.24,"volume":22.482584,"closeTime":1612295099999},{"openTime":1612295100000,"open":35453.32,"high":35822.35,"low":35451.12,"close":35781.65,"volume":42.865986,"closeTime":1612295999999},{"openTime":1612296000000,"open":35798.01,"high":36025.69,"low":35749.99,"close":35850,"volume":68.841274,"closeTime":1612296899999},{"openTime":1612296900000,"open":35869.12,"high":35869.12,"low":35627.14,"close":35677.57,"volume":21.976885,"closeTime":1612297799999},{"openTime":1612297800000,"open":35664.19,"high":35669.34,"low":35529.91,"close":35632.05,"volume":45.680032,"closeTime":1612298699999},{"openTime":1612298700000,"open":35616.76,"high":35864.29,"low":35607.19,"close":35814.99,"volume":29.229875,"closeTime":1612299599999},{"openTime":1612299600000,"open":35814.99,"high":35901.81,"low":35663.46,"close":35689.08,"volume":24.585789,"closeTime":1612300499999},{"openTime":1612300500000,"open":35687.58,"high":35718.86,"low":35610.63,"close":35672,"volume":61.765175,"closeTime":1612301399999},{"openTime":1612301400000,"open":35665.18,"high":35903.6,"low":35659.62,"close":35847.09,"volume":52.252053,"closeTime":1612302299999},{"openTime":1612302300000,"open":35823.79,"high":35921.32,"low":35676.6,"close":35677.37,"volume":19.321884,"closeTime":1612303199999},{"openTime":1612303200000,"open":35679.61,"high":35745.59,"low":35612.24,"close":35642.28,"volume":31.829957,"closeTime":1612304099999},{"openTime":1612304100000,"open":35646.45,"high":35829.87,"low":35621.47,"close":35788.96,"volume":19.004193,"closeTime":1612304999999},{"openTime":1612305000000,"open":35781,"high":35786.48,"low":35555.17,"close":35602.19,"volume":9.77402,"closeTime":1612305899999},{"openTime":1612305900000,"open":35607.64,"high":35759.38,"low":35607.64,"close":35611.63,"volume":6.85647,"closeTime":1612306799999},{"openTime":1612306800000,"open":35599.19,"high":35729.97,"low":35511.37,"close":35554.79,"volume":11.958365,"closeTime":1612307699999},{"openTime":1612307700000,"open":35568.27,"high":35692.81,"low":35551.45,"close":35674.69,"volume":13.303116,"closeTime":1612308599999},{"openTime":1612308600000,"open":35652.33,"high":35691.98,"low":35510.2,"close":35675.89,"volume":7.807185,"closeTime":1612309499999},{"openTime":1612309500000,"open":35662.01,"high":35670.64,"low":35502.99,"close":35516.68,"volume":10.447315,"closeTime":1612310399999},{"openTime":1612310400000,"open":35500,"high":35657.22,"low":35404.21,"close":35629.1,"volume":18.893306,"closeTime":1612311299999},{"openTime":1612311300000,"open":35598.58,"high":36233.12,"low":35598.58,"close":36220.27,"volume":32.393883,"closeTime":1612312199999},{"openTime":1612312200000,"open":36235.74,"high":36247.5,"low":36081.7,"close":36233.6,"volume":81.337737,"closeTime":1612313099999},{"openTime":1612313100000,"open":36231.27,"high":36258.18,"low":36105.33,"close":36173.24,"volume":15.055003,"closeTime":1612313999999},{"openTime":1612314000000,"open":36154.03,"high":36363,"low":36132.01,"close":36160.44,"volume":21.450752,"closeTime":1612314899999},{"openTime":1612314900000,"open":36169.22,"high":36220.24,"low":36007.89,"close":36011.93,"volume":73.77406,"closeTime":1612315799999},{"openTime":1612315800000,"open":36000,"high":36007.92,"low":35920.55,"close":35959.2,"volume":19.708968,"closeTime":1612316699999},{"openTime":1612316700000,"open":35980.04,"high":36012.85,"low":35868.28,"close":35915.18,"volume":22.151168,"closeTime":1612317599999},{"openTime":1612317600000,"open":35893.35,"high":35982.51,"low":35845.03,"close":35921.54,"volume":14.092149,"closeTime":1612318499999},{"openTime":1612318500000,"open":35926.35,"high":36016.06,"low":35898.66,"close":35916.16,"volume":24.655798,"closeTime":1612319399999},{"openTime":1612319400000,"open":35930.23,"high":35995.3,"low":35863.58,"close":35982.1,"volume":13.439878,"closeTime":1612320299999},{"openTime":1612320300000,"open":35981.34,"high":36131.85,"low":35911.95,"close":35915.21,"volume":18.739488,"closeTime":1612321199999},{"openTime":1612321200000,"open":35909.86,"high":36119.08,"low":35909.86,"close":36115.59,"volume":17.566973,"closeTime":1612322099999},{"openTime":1612322100000,"open":36132.24,"high":36228.84,"low":36105.14,"close":36191.03,"volume":26.073378,"closeTime":1612322999999},{"openTime":1612323000000,"open":36189.74,"high":36236.01,"low":36094.26,"close":36236.01,"volume":14.212061,"closeTime":1612323899999},{"openTime":1612323900000,"open":36239.48,"high":36542.84,"low":36234.26,"close":36445.55,"volume":37.2942,"closeTime":1612324799999},{"openTime":1612324800000,"open":36445.89,"high":36871.43,"low":36441.39,"close":36782.74,"volume":58.336077,"closeTime":1612325699999},{"openTime":1612325700000,"open":36767.31,"high":36855.78,"low":36697.74,"close":36741.82,"volume":30.907059,"closeTime":1612326599999},{"openTime":1612326600000,"open":36723.07,"high":36869.52,"low":36530.7,"close":36672.87,"volume":49.35503,"closeTime":1612327499999},{"openTime":1612327500000,"open":36657.13,"high":36761.72,"low":36530.71,"close":36641.57,"volume":22.631964,"closeTime":1612328399999},{"openTime":1612328400000,"open":36679.33,"high":36734.38,"low":36574.35,"close":36593.9,"volume":37.120184,"closeTime":1612329299999},{"openTime":1612329300000,"open":36593.91,"high":36601.18,"low":36461.48,"close":36521.23,"volume":17.930087,"closeTime":1612330199999},{"openTime":1612330200000,"open":36494.8,"high":36564.81,"low":36448.17,"close":36449.6,"volume":29.037759,"closeTime":1612331099999},{"openTime":1612331100000,"open":36453.85,"high":36536.58,"low":36421,"close":36519.56,"volume":20.989776,"closeTime":1612331999999},{"openTime":1612332000000,"open":36493.46,"high":36726.16,"low":36485.42,"close":36637.25,"volume":20.217751,"closeTime":1612332899999},{"openTime":1612332900000,"open":36646.44,"high":36740.64,"low":36585.52,"close":36654.43,"volume":34.283484,"closeTime":1612333799999},{"openTime":1612333800000,"open":36624.97,"high":36840.64,"low":36598.26,"close":36784.76,"volume":65.951731,"closeTime":1612334699999},{"openTime":1612334700000,"open":36766.61,"high":36803.81,"low":36493.5,"close":36579.81,"volume":21.380327,"closeTime":1612335599999},{"openTime":1612335600000,"open":36582.08,"high":36642.5,"low":36513.26,"close":36553.28,"volume":33.363093,"closeTime":1612336499999},{"openTime":1612336500000,"open":36543.45,"high":36597.76,"low":36445.85,"close":36560.46,"volume":31.415827,"closeTime":1612337399999},{"openTime":1612337400000,"open":36562.86,"high":36572.81,"low":36448.38,"close":36489.07,"volume":15.200179,"closeTime":1612338299999},{"openTime":1612338300000,"open":36473.95,"high":36476.62,"low":36282.07,"close":36347.91,"volume":39.083067,"closeTime":1612339199999},{"openTime":1612339200000,"open":36349,"high":36349,"low":35938.9,"close":35955,"volume":39.641307,"closeTime":1612340099999},{"openTime":1612340100000,"open":35972.04,"high":36107.95,"low":35951.44,"close":36072.16,"volume":21.152877,"closeTime":1612340999999},{"openTime":1612341000000,"open":36072.16,"high":36087.68,"low":35714.26,"close":36071.07,"volume":39.815012,"closeTime":1612341899999},{"openTime":1612341900000,"open":36086.15,"high":36142.85,"low":35989.69,"close":36040.81,"volume":26.719605,"closeTime":1612342799999},{"openTime":1612342800000,"open":36040.78,"high":36073.16,"low":35663.46,"close":35677.15,"volume":35.597696,"closeTime":1612343699999},{"openTime":1612343700000,"open":35694.67,"high":35854.09,"low":35577.44,"close":35824.14,"volume":49.045009,"closeTime":1612344599999},{"openTime":1612344600000,"open":35810.71,"high":35974.32,"low":35763.8,"close":35854.83,"volume":19.786327,"closeTime":1612345499999},{"openTime":1612345500000,"open":35859.5,"high":36030.83,"low":35785.94,"close":35883.39,"volume":15.547925,"closeTime":1612346399999},{"openTime":1612346400000,"open":35886.36,"high":35905.5,"low":35695.24,"close":35778.29,"volume":14.173596,"closeTime":1612347299999},{"openTime":1612347300000,"open":35752.79,"high":35940.02,"low":35752.79,"close":35914.04,"volume":21.192971,"closeTime":1612348199999},{"openTime":1612348200000,"open":35910,"high":35961.43,"low":35844.99,"close":35915.63,"volume":11.142516,"closeTime":1612349099999},{"openTime":1612349100000,"open":35925.46,"high":36086.66,"low":35925.46,"close":36043.91,"volume":20.788708,"closeTime":1612349999999},{"openTime":1612350000000,"open":36042.43,"high":36185.22,"low":36007.71,"close":36061.23,"volume":17.10139,"closeTime":1612350899999},{"openTime":1612350900000,"open":36057.6,"high":36151.86,"low":36031.7,"close":36085.31,"volume":17.474639,"closeTime":1612351799999},{"openTime":1612351800000,"open":36085.27,"high":36276.26,"low":36068.34,"close":36201.25,"volume":9.42537,"closeTime":1612352699999},{"openTime":1612352700000,"open":36213.24,"high":36238.82,"low":35896.49,"close":36000,"volume":57.666689,"closeTime":1612353599999},{"openTime":1612353600000,"open":35988.49,"high":36371.12,"low":35803.03,"close":36369,"volume":53.714199,"closeTime":1612354499999},{"openTime":1612354500000,"open":36338.72,"high":36366.17,"low":36195.11,"close":36195.11,"volume":16.994712,"closeTime":1612355399999},{"openTime":1612355400000,"open":36195.51,"high":36312.48,"low":36071.42,"close":36236.55,"volume":14.340383,"closeTime":1612356299999},{"openTime":1612356300000,"open":36236.55,"high":36266.4,"low":36161.73,"close":36233.23,"volume":16.775466,"closeTime":1612357199999},{"openTime":1612357200000,"open":36233.13,"high":36448.37,"low":36000.02,"close":36360.42,"volume":30.746812,"closeTime":1612358099999},{"openTime":1612358100000,"open":36354.7,"high":36780,"low":36313.47,"close":36690.16,"volume":25.899253,"closeTime":1612358999999},{"openTime":1612359000000,"open":36688.16,"high":36751.07,"low":36543.43,"close":36667.28,"volume":16.582653,"closeTime":1612359899999},{"openTime":1612359900000,"open":36649.57,"high":36649.57,"low":36520.82,"close":36586.19,"volume":17.314442,"closeTime":1612360799999},{"openTime":1612360800000,"open":36586.19,"high":36795.39,"low":36574.83,"close":36633.78,"volume":44.164892,"closeTime":1612361699999},{"openTime":1612361700000,"open":36650.13,"high":36698.53,"low":36549.74,"close":36626.81,"volume":22.145489,"closeTime":1612362599999},{"openTime":1612362600000,"open":36616.23,"high":36641.62,"low":36422,"close":36491.44,"volume":36.288823,"closeTime":1612363499999},{"openTime":1612363500000,"open":36494.56,"high":36628.5,"low":36410.02,"close":36592.58,"volume":21.314222,"closeTime":1612364399999},{"openTime":1612364400000,"open":36582.72,"high":36689.82,"low":36568.91,"close":36619.66,"volume":18.07564,"closeTime":1612365299999},{"openTime":1612365300000,"open":36619.66,"high":36877.55,"low":36611.77,"close":36814.22,"volume":21.088671,"closeTime":1612366199999},{"openTime":1612366200000,"open":36838,"high":36949.87,"low":36741.2,"close":36858.24,"volume":63.760084,"closeTime":1612367099999},{"openTime":1612367100000,"open":36854.86,"high":36962.56,"low":36748.17,"close":36891.41,"volume":30.402419,"closeTime":1612367999999},{"openTime":1612368000000,"open":36921.25,"high":37169.06,"low":36854.43,"close":36922.84,"volume":71.61044,"closeTime":1612368899999},{"openTime":1612368900000,"open":36903.17,"high":36935.15,"low":36688.61,"close":36802.75,"volume":42.586187,"closeTime":1612369799999},{"openTime":1612369800000,"open":36792.38,"high":37156.33,"low":36715.39,"close":37017.7,"volume":43.732867,"closeTime":1612370699999},{"openTime":1612370700000,"open":37032.12,"high":37269.95,"low":36918.36,"close":37191.47,"volume":36.954189,"closeTime":1612371599999},{"openTime":1612371600000,"open":37191.48,"high":37207.47,"low":37033.36,"close":37101.6,"volume":42.345655,"closeTime":1612372499999},{"openTime":1612372500000,"open":37101.6,"high":37231.48,"low":37028.66,"close":37028.66,"volume":38.608116,"closeTime":1612373399999},{"openTime":1612373400000,"open":37052.23,"high":37178.2,"low":36976.05,"close":37063.29,"volume":57.152772,"closeTime":1612374299999},{"openTime":1612374300000,"open":37045.3,"high":37226.65,"low":36992.83,"close":37220,"volume":28.206489,"closeTime":1612375199999},{"openTime":1612375200000,"open":37219.03,"high":37247.48,"low":37020,"close":37025.53,"volume":33.191066,"closeTime":1612376099999},{"openTime":1612376100000,"open":37033.84,"high":37123.64,"low":36768.4,"close":37105.13,"volume":45.388474,"closeTime":1612376999999},{"openTime":1612377000000,"open":37092.15,"high":37237.57,"low":36927.35,"close":37117.17,"volume":31.591724,"closeTime":1612377899999},{"openTime":1612377900000,"open":37109.39,"high":37195.1,"low":37050,"close":37148.4,"volume":37.485,"closeTime":1612378799999},{"openTime":1612378800000,"open":37147.45,"high":37168.93,"low":36934.53,"close":36982.08,"volume":56.571904,"closeTime":1612379699999},{"openTime":1612379700000,"open":36987.59,"high":37012.35,"low":36861.65,"close":36968.21,"volume":52.658979,"closeTime":1612380599999},{"openTime":1612380600000,"open":36977.94,"high":36981.45,"low":36878.01,"close":36912.54,"volume":29.64975,"closeTime":1612381499999},{"openTime":1612381500000,"open":36912.54,"high":36979.99,"low":36844.4,"close":36860.42,"volume":18.776108,"closeTime":1612382399999},{"openTime":1612382400000,"open":36865.1,"high":36865.1,"low":36697.24,"close":36815.15,"volume":36.182663,"closeTime":1612383299999},{"openTime":1612383300000,"open":36820,"high":36948.98,"low":36820,"close":36860,"volume":29.763015,"closeTime":1612384199999},{"openTime":1612384200000,"open":36860,"high":37070.67,"low":36845.18,"close":37010.43,"volume":42.507439,"closeTime":1612385099999},{"openTime":1612385100000,"open":37020.66,"high":37080,"low":36946.21,"close":37063,"volume":66.077713,"closeTime":1612385999999},{"openTime":1612386000000,"open":37054.31,"high":37153,"low":36990.53,"close":37060.99,"volume":68.483703,"closeTime":1612386899999},{"openTime":1612386900000,"open":37085.51,"high":37196.76,"low":36986.95,"close":37183.1,"volume":59.709745,"closeTime":1612387799999},{"openTime":1612387800000,"open":37193.54,"high":37420,"low":37175.86,"close":37420,"volume":49.530942,"closeTime":1612388699999},{"openTime":1612388700000,"open":37420,"high":37440.12,"low":37225.16,"close":37299.98,"volume":21.325153,"closeTime":1612389599999},{"openTime":1612389600000,"open":37299.98,"high":37485.51,"low":37249.99,"close":37485.51,"volume":19.786472,"closeTime":1612390499999},{"openTime":1612390500000,"open":37485.51,"high":37542.85,"low":37320.84,"close":37405.77,"volume":49.212444,"closeTime":1612391399999},{"openTime":1612391400000,"open":37407.41,"high":37529.66,"low":37308.08,"close":37387.41,"volume":23.409951,"closeTime":1612392299999},{"openTime":1612392300000,"open":37387.38,"high":37457.34,"low":37281.59,"close":37326.41,"volume":14.244686,"closeTime":1612393199999},{"openTime":1612393200000,"open":37303.64,"high":37522.23,"low":37303.63,"close":37496.4,"volume":13.507776,"closeTime":1612394099999},{"openTime":1612394100000,"open":37515.3,"high":37635.9,"low":37505.16,"close":37580.6,"volume":40.228415,"closeTime":1612394999999},{"openTime":1612395000000,"open":37580.6,"high":37657.61,"low":37454.62,"close":37516.47,"volume":88.63112,"closeTime":1612395899999},{"openTime":1612395900000,"open":37516.48,"high":37685.71,"low":37450.4,"close":37661.46,"volume":76.979555,"closeTime":1612396799999},{"openTime":1612396800000,"open":37637.44,"high":37990.97,"low":37637.44,"close":37930.53,"volume":50.60242,"closeTime":1612397699999},{"openTime":1612397700000,"open":37941.43,"high":38040.81,"low":37875.28,"close":38040.81,"volume":61.873321,"closeTime":1612398599999},{"openTime":1612398600000,"open":38043.31,"high":38178.26,"low":37864.79,"close":37872.19,"volume":35.228406,"closeTime":1612399499999},{"openTime":1612399500000,"open":37902.46,"high":38111.79,"low":37848.48,"close":38108.72,"volume":18.009286,"closeTime":1612400399999},{"openTime":1612400400000,"open":38108.74,"high":38314.34,"low":38108.74,"close":38259.82,"volume":33.528281,"closeTime":1612401299999},{"openTime":1612401300000,"open":38232.27,"high":38326.18,"low":37928.12,"close":38143.47,"volume":18.083056,"closeTime":1612402199999},{"openTime":1612402200000,"open":38126.75,"high":38131.44,"low":37945.24,"close":38044.15,"volume":18.223074,"closeTime":1612403099999},{"openTime":1612403100000,"open":38061.67,"high":38359.95,"low":38034.81,"close":38197.6,"volume":20.378357,"closeTime":1612403999999},{"openTime":1612404000000,"open":38220.41,"high":38276.92,"low":37841.99,"close":37948.93,"volume":24.858596,"closeTime":1612404899999},{"openTime":1612404900000,"open":37956.78,"high":37971.43,"low":37571.54,"close":37750.14,"volume":91.098995,"closeTime":1612405799999},{"openTime":1612405800000,"open":37750.15,"high":37934.74,"low":37741.68,"close":37888.21,"volume":42.693156,"closeTime":1612406699999},{"openTime":1612406700000,"open":37892.65,"high":37966.84,"low":37766.19,"close":37959.44,"volume":14.349119,"closeTime":1612407599999},{"openTime":1612407600000,"open":37919.81,"high":38089.11,"low":37742,"close":37756.63,"volume":17.169681,"closeTime":1612408499999},{"openTime":1612408500000,"open":37772.21,"high":37809.22,"low":37605.12,"close":37744.45,"volume":12.678227,"closeTime":1612409399999},{"openTime":1612409400000,"open":37747.06,"high":37856.08,"low":37655.76,"close":37666.59,"volume":15.458438,"closeTime":1612410299999},{"openTime":1612410300000,"open":37664.75,"high":37737.5,"low":37423.1,"close":37527,"volume":30.805402,"closeTime":1612411199999},{"openTime":1612411200000,"open":37538.23,"high":37707.09,"low":37376,"close":37707.09,"volume":20.582645,"closeTime":1612412099999},{"openTime":1612412100000,"open":37712.38,"high":37727.51,"low":37628.49,"close":37684.22,"volume":12.160699,"closeTime":1612412999999},{"openTime":1612413000000,"open":37671.89,"high":37812.58,"low":37620.43,"close":37717.7,"volume":16.810926,"closeTime":1612413899999},{"openTime":1612413900000,"open":37717.7,"high":37835.44,"low":37669.11,"close":37728.21,"volume":8.641475,"closeTime":1612414799999},{"openTime":1612414800000,"open":37712.06,"high":37797.22,"low":37584.59,"close":37711.1,"volume":12.839753,"closeTime":1612415699999},{"openTime":1612415700000,"open":37712.18,"high":37979.76,"low":37702.65,"close":37891.71,"volume":27.557293,"closeTime":1612416599999},{"openTime":1612416600000,"open":37878.8,"high":37895.63,"low":37625.88,"close":37709.34,"volume":16.335793,"closeTime":1612417499999},{"openTime":1612417500000,"open":37717.05,"high":37774.69,"low":37546.49,"close":37638.13,"volume":22.848009,"closeTime":1612418399999},{"openTime":1612418400000,"open":37630.72,"high":37894.1,"low":37601.65,"close":37807.81,"volume":9.566827,"closeTime":1612419299999},{"openTime":1612419300000,"open":37810.3,"high":38058.98,"low":37778.77,"close":38058.98,"volume":9.558323,"closeTime":1612420199999},{"openTime":1612420200000,"open":38060.91,"high":38158.19,"low":37963.17,"close":38144.05,"volume":20.122557,"closeTime":1612421099999},{"openTime":1612421100000,"open":38144.05,"high":38256.18,"low":38047.05,"close":38135.46,"volume":31.264376,"closeTime":1612421999999},{"openTime":1612422000000,"open":38138.41,"high":38185.82,"low":38031.68,"close":38076.84,"volume":19.836699,"closeTime":1612422899999},{"openTime":1612422900000,"open":38064.86,"high":38100.63,"low":38001.3,"close":38049.22,"volume":20.664492,"closeTime":1612423799999},{"openTime":1612423800000,"open":38066.36,"high":38231.82,"low":37915.47,"close":37917.29,"volume":23.171746,"closeTime":1612424699999},{"openTime":1612424700000,"open":37912.62,"high":38063.64,"low":37852.74,"close":37886.81,"volume":35.971581,"closeTime":1612425599999},{"openTime":1612425600000,"open":37886.31,"high":38500,"low":37886.31,"close":38481.83,"volume":35.446348,"closeTime":1612426499999},{"openTime":1612426500000,"open":38498.14,"high":38759.09,"low":38350.74,"close":38714.45,"volume":166.78792,"closeTime":1612427399999},{"openTime":1612427400000,"open":38711.21,"high":38750,"low":38217.6,"close":38263.69,"volume":95.763291,"closeTime":1612428299999},{"openTime":1612428300000,"open":38299.96,"high":38300,"low":37142.06,"close":37365.24,"volume":120.72789,"closeTime":1612429199999},{"openTime":1612429200000,"open":37384.68,"high":37682.01,"low":36773.72,"close":37323.1,"volume":94.285607,"closeTime":1612430099999},{"openTime":1612430100000,"open":37338.7,"high":37474.5,"low":37062.77,"close":37198.48,"volume":71.679524,"closeTime":1612430999999},{"openTime":1612431000000,"open":37215.35,"high":37265.46,"low":36929.04,"close":37152.45,"volume":70.940368,"closeTime":1612431899999},{"openTime":1612431900000,"open":37170.08,"high":37581.24,"low":36998.61,"close":37549.87,"volume":47.280314,"closeTime":1612432799999},{"openTime":1612432800000,"open":37540.09,"high":37575.57,"low":37366.1,"close":37472.48,"volume":22.63677,"closeTime":1612433699999},{"openTime":1612433700000,"open":37481.5,"high":37576.22,"low":37239.11,"close":37489.51,"volume":22.140365,"closeTime":1612434599999},{"openTime":1612434600000,"open":37505.89,"high":37775.55,"low":37411.73,"close":37762.19,"volume":24.907822,"closeTime":1612435499999},{"openTime":1612435500000,"open":37768.64,"high":37807.02,"low":37613.75,"close":37668.69,"volume":23.026311,"closeTime":1612436399999},{"openTime":1612436400000,"open":37649.79,"high":37747.28,"low":37501.07,"close":37706.23,"volume":51.569512,"closeTime":1612437299999},{"openTime":1612437300000,"open":37727.54,"high":37941.37,"low":37727.54,"close":37837.7,"volume":23.367027,"closeTime":1612438199999},{"openTime":1612438200000,"open":37833.51,"high":37967.05,"low":37670.17,"close":37703.47,"volume":24.492846,"closeTime":1612439099999},{"openTime":1612439100000,"open":37707.17,"high":37764.11,"low":37346.84,"close":37346.84,"volume":50.020997,"closeTime":1612439999999},{"openTime":1612440000000,"open":37334.03,"high":37565.92,"low":37073.38,"close":37453.05,"volume":47.065958,"closeTime":1612440899999},{"openTime":1612440900000,"open":37466.59,"high":37894.28,"low":37460.41,"close":37555.78,"volume":32.565596,"closeTime":1612441799999},{"openTime":1612441800000,"open":37564.59,"high":37797.67,"low":37376.12,"close":37700.81,"volume":31.221191,"closeTime":1612442699999},{"openTime":1612442700000,"open":37688.21,"high":37762.37,"low":37637.66,"close":37662.26,"volume":23.190567,"closeTime":1612443599999},{"openTime":1612443600000,"open":37636.04,"high":37636.04,"low":37467.99,"close":37543.78,"volume":23.802743,"closeTime":1612444499999},{"openTime":1612444500000,"open":37540.23,"high":37580.45,"low":37403.45,"close":37474.65,"volume":21.078106,"closeTime":1612445399999},{"openTime":1612445400000,"open":37474.62,"high":37578.36,"low":37312.94,"close":37564.85,"volume":19.409529,"closeTime":1612446299999},{"openTime":1612446300000,"open":37547.91,"high":37738.74,"low":37477.19,"close":37634.31,"volume":19.024287,"closeTime":1612447199999},{"openTime":1612447200000,"open":37642.09,"high":37700,"low":37563.2,"close":37650.88,"volume":21.229331,"closeTime":1612448099999},{"openTime":1612448100000,"open":37665.01,"high":37764.7,"low":37425.16,"close":37546.87,"volume":23.958241,"closeTime":1612448999999},{"openTime":1612449000000,"open":37540.49,"high":37561.39,"low":37094.39,"close":37177.13,"volume":38.038619,"closeTime":1612449899999},{"openTime":1612449900000,"open":37177.13,"high":37270.58,"low":36685.78,"close":36808.98,"volume":60.795543,"closeTime":1612450799999},{"openTime":1612450800000,"open":36828.39,"high":36985.64,"low":36562.1,"close":36665.64,"volume":55.259622,"closeTime":1612451699999},{"openTime":1612451700000,"open":36652.01,"high":36774.88,"low":36192.89,"close":36335.07,"volume":48.733114,"closeTime":1612452599999},{"openTime":1612452600000,"open":36349.24,"high":36651.17,"low":36317.05,"close":36603.25,"volume":53.042397,"closeTime":1612453499999},{"openTime":1612453500000,"open":36591.96,"high":36694.46,"low":36472.27,"close":36594.01,"volume":26.952067,"closeTime":1612454399999},{"openTime":1612454400000,"open":36625.35,"high":36750,"low":36457.41,"close":36657.16,"volume":32.04586,"closeTime":1612455299999},{"openTime":1612455300000,"open":36655.04,"high":36848.16,"low":36570,"close":36848.16,"volume":32.151075,"closeTime":1612456199999},{"openTime":1612456200000,"open":36857.69,"high":36858.53,"low":36731.32,"close":36794.88,"volume":30.281792,"closeTime":1612457099999},{"openTime":1612457100000,"open":36776.25,"high":37033.07,"low":36726.37,"close":36981.98,"volume":22.667856,"closeTime":1612457999999},{"openTime":1612458000000,"open":36994.37,"high":37107.79,"low":36876.7,"close":36903.15,"volume":30.724605,"closeTime":1612458899999},{"openTime":1612458900000,"open":36904.8,"high":37031.48,"low":36830.78,"close":36853.77,"volume":23.650705,"closeTime":1612459799999},{"openTime":1612459800000,"open":36835.34,"high":37058.11,"low":36814.92,"close":37049.16,"volume":21.251911,"closeTime":1612460699999},{"openTime":1612460700000,"open":37030.18,"high":37059.84,"low":36864.99,"close":36936.21,"volume":19.165105,"closeTime":1612461599999},{"openTime":1612461600000,"open":36931.27,"high":36999,"low":36802.94,"close":36993.02,"volume":18.404341,"closeTime":1612462499999},{"openTime":1612462500000,"open":36982.01,"high":37450,"low":36958.9,"close":37401.25,"volume":44.439361,"closeTime":1612463399999},{"openTime":1612463400000,"open":37403.2,"high":37438.3,"low":37139.46,"close":37159.46,"volume":25.173153,"closeTime":1612464299999},{"openTime":1612464300000,"open":37131,"high":37200.13,"low":36942.51,"close":37184.46,"volume":29.49185,"closeTime":1612465199999},{"openTime":1612465200000,"open":37197.36,"high":37321.51,"low":37034.18,"close":37139.03,"volume":13.680674,"closeTime":1612466099999},{"openTime":1612466100000,"open":37114.12,"high":37308.07,"low":37111.44,"close":37279.84,"volume":16.089016,"closeTime":1612466999999},{"openTime":1612467000000,"open":37265.21,"high":37354.27,"low":37138.3,"close":37336.9,"volume":17.963881,"closeTime":1612467899999},{"openTime":1612467900000,"open":37332.99,"high":37557.15,"low":37255.39,"close":37509.95,"volume":29.654846,"closeTime":1612468799999},{"openTime":1612468800000,"open":37501.07,"high":37827.46,"low":37456.64,"close":37745.2,"volume":43.021794,"closeTime":1612469699999},{"openTime":1612469700000,"open":37741.81,"high":37758.65,"low":37514.02,"close":37542.12,"volume":28.428083,"closeTime":1612470599999},{"openTime":1612470600000,"open":37563.2,"high":37649.95,"low":37455.84,"close":37498.47,"volume":15.236327,"closeTime":1612471499999},{"openTime":1612471500000,"open":37481.67,"high":37661.71,"low":37425.68,"close":37641.67,"volume":17.854483,"closeTime":1612472399999},{"openTime":1612472400000,"open":37670.72,"high":37785.71,"low":37517.51,"close":37621.46,"volume":46.486347,"closeTime":1612473299999},{"openTime":1612473300000,"open":37639.77,"high":37655.29,"low":37359.04,"close":37359.04,"volume":22.805554,"closeTime":1612474199999},{"openTime":1612474200000,"open":37368.97,"high":37619.36,"low":37368.97,"close":37610.45,"volume":14.885342,"closeTime":1612475099999},{"openTime":1612475100000,"open":37596.62,"high":37737.56,"low":37465,"close":37699.73,"volume":8.912708,"closeTime":1612475999999},{"openTime":1612476000000,"open":37682.4,"high":37731.86,"low":37396.12,"close":37412.78,"volume":7.030783,"closeTime":1612476899999},{"openTime":1612476900000,"open":37412.81,"high":37433.58,"low":37037.56,"close":37242.57,"volume":23.812587,"closeTime":1612477799999},{"openTime":1612477800000,"open":37211.73,"high":37274.43,"low":37100.01,"close":37235.08,"volume":9.045847,"closeTime":1612478699999},{"openTime":1612478700000,"open":37225.41,"high":37340.73,"low":37026.71,"close":37299.19,"volume":12.819063,"closeTime":1612479599999},{"openTime":1612479600000,"open":37280.01,"high":37418.18,"low":37176.61,"close":37268.75,"volume":16.216612,"closeTime":1612480499999},{"openTime":1612480500000,"open":37249.9,"high":37396.03,"low":37222.18,"close":37338.15,"volume":13.14672,"closeTime":1612481399999},{"openTime":1612481400000,"open":37368.52,"high":37374.6,"low":37075,"close":37106.77,"volume":12.653704,"closeTime":1612482299999},{"openTime":1612482300000,"open":37100.73,"high":37120.57,"low":36891.72,"close":36976.61,"volume":22.718006,"closeTime":1612483199999},{"openTime":1612483200000,"open":36962.83,"high":37192.33,"low":36840.24,"close":37024.9,"volume":21.196021,"closeTime":1612484099999},{"openTime":1612484100000,"open":37038.78,"high":37213.37,"low":36967.92,"close":37166.3,"volume":17.694116,"closeTime":1612484999999},{"openTime":1612485000000,"open":37168.4,"high":37265.3,"low":37082.82,"close":37186.73,"volume":18.397016,"closeTime":1612485899999},{"openTime":1612485900000,"open":37176.21,"high":37249.66,"low":36989.79,"close":37037.33,"volume":24.10358,"closeTime":1612486799999},{"openTime":1612486800000,"open":37037.29,"high":37280,"low":36950.54,"close":37269.41,"volume":14.765776,"closeTime":1612487699999},{"openTime":1612487700000,"open":37272.62,"high":37335.72,"low":37193.11,"close":37193.9,"volume":16.995061,"closeTime":1612488599999},{"openTime":1612488600000,"open":37212.91,"high":37268.12,"low":36953.46,"close":37011.55,"volume":15.542852,"closeTime":1612489499999},{"openTime":1612489500000,"open":36999.85,"high":37015.99,"low":36606.29,"close":36672.54,"volume":34.508365,"closeTime":1612490399999},{"openTime":1612490400000,"open":36680.45,"high":36868.2,"low":36651.35,"close":36826.04,"volume":18.744831,"closeTime":1612491299999},{"openTime":1612491300000,"open":36826.05,"high":36865.91,"low":36636.37,"close":36755.79,"volume":34.259484,"closeTime":1612492199999},{"openTime":1612492200000,"open":36752.93,"high":36895.1,"low":36719.27,"close":36841.44,"volume":22.434434,"closeTime":1612493099999},{"openTime":1612493100000,"open":36845.62,"high":37020.01,"low":36804.83,"close":36984.49,"volume":24.263406,"closeTime":1612493999999},{"openTime":1612494000000,"open":36977.57,"high":37317.05,"low":36942.22,"close":37306.36,"volume":27.468409,"closeTime":1612494899999},{"openTime":1612494900000,"open":37298.51,"high":37387.11,"low":37206.26,"close":37288.12,"volume":13.340588,"closeTime":1612495799999},{"openTime":1612495800000,"open":37238.18,"high":37429.5,"low":37238.18,"close":37379.71,"volume":15.495009,"closeTime":1612496699999},{"openTime":1612496700000,"open":37373.03,"high":37389.79,"low":37260,"close":37380.97,"volume":9.223299,"closeTime":1612497599999},{"openTime":1612497600000,"open":37393.62,"high":37433.84,"low":37283.87,"close":37373.27,"volume":14.338405,"closeTime":1612498499999},{"openTime":1612498500000,"open":37389.7,"high":37524.65,"low":37240.84,"close":37382.62,"volume":11.020536,"closeTime":1612499399999},{"openTime":1612499400000,"open":37363.36,"high":37399.68,"low":37240.84,"close":37354.77,"volume":12.435482,"closeTime":1612500299999},{"openTime":1612500300000,"open":37352.8,"high":37370.56,"low":37238.59,"close":37279.3,"volume":10.327471,"closeTime":1612501199999},{"openTime":1612501200000,"open":37291.76,"high":37397.99,"low":37275.76,"close":37338.41,"volume":8.78633,"closeTime":1612502099999},{"openTime":1612502100000,"open":37344.21,"high":37371.63,"low":37038.01,"close":37158.56,"volume":27.490806,"closeTime":1612502999999},{"openTime":1612503000000,"open":37148.84,"high":37276.31,"low":37124.28,"close":37231.01,"volume":12.249894,"closeTime":1612503899999},{"openTime":1612503900000,"open":37239.92,"high":37304.01,"low":37107.14,"close":37107.14,"volume":12.49674,"closeTime":1612504799999},{"openTime":1612504800000,"open":37110.45,"high":37241.4,"low":37074.18,"close":37226.02,"volume":94.449453,"closeTime":1612505699999},{"openTime":1612505700000,"open":37224.78,"high":37650,"low":37192.11,"close":37522,"volume":79.667914,"closeTime":1612506599999},{"openTime":1612506600000,"open":37517.89,"high":37696.49,"low":37401.67,"close":37496.39,"volume":28.3941,"closeTime":1612507499999},{"openTime":1612507500000,"open":37491.29,"high":37534.51,"low":37317.46,"close":37403.24,"volume":11.842384,"closeTime":1612508399999},{"openTime":1612508400000,"open":37439.63,"high":37616.26,"low":37439.63,"close":37467.61,"volume":19.657043,"closeTime":1612509299999},{"openTime":1612509300000,"open":37477.83,"high":37781.96,"low":37472.23,"close":37715.41,"volume":17.826287,"closeTime":1612510199999},{"openTime":1612510200000,"open":37721.62,"high":37726.41,"low":37565.96,"close":37615.53,"volume":10.409397,"closeTime":1612511099999},{"openTime":1612511100000,"open":37615.36,"high":37736.74,"low":37572.36,"close":37709.17,"volume":35.169074,"closeTime":1612511999999},{"openTime":1612512000000,"open":37740,"high":37835.44,"low":37646.07,"close":37794.63,"volume":17.665247,"closeTime":1612512899999},{"openTime":1612512900000,"open":37800.4,"high":37800.4,"low":37456.82,"close":37538.29,"volume":24.670396,"closeTime":1612513799999},{"openTime":1612513800000,"open":37529.87,"high":37621.88,"low":37421.72,"close":37584.82,"volume":10.5804,"closeTime":1612514699999},{"openTime":1612514700000,"open":37593.26,"high":37783.14,"low":37578.63,"close":37756.38,"volume":17.274411,"closeTime":1612515599999},{"openTime":1612515600000,"open":37753.15,"high":37800,"low":37662.65,"close":37715.84,"volume":16.184264,"closeTime":1612516499999},{"openTime":1612516500000,"open":37718.04,"high":37729.36,"low":37554.94,"close":37601.16,"volume":27.095235,"closeTime":1612517399999},{"openTime":1612517400000,"open":37610.05,"high":37653.88,"low":37517.76,"close":37557.56,"volume":13.067371,"closeTime":1612518299999},{"openTime":1612518300000,"open":37565.39,"high":37618.02,"low":37248.12,"close":37297.45,"volume":39.600133,"closeTime":1612519199999},{"openTime":1612519200000,"open":37293.49,"high":37540.81,"low":37224.28,"close":37522.32,"volume":20.604277,"closeTime":1612520099999},{"openTime":1612520100000,"open":37532.49,"high":37698.51,"low":37532.49,"close":37564.04,"volume":14.50339,"closeTime":1612520999999},{"openTime":1612521000000,"open":37565.1,"high":37576.89,"low":37000,"close":37534,"volume":30.764927,"closeTime":1612521899999},{"openTime":1612521900000,"open":37503.27,"high":37513.35,"low":37389.61,"close":37442.06,"volume":10.127751,"closeTime":1612522799999},{"openTime":1612522800000,"open":37437.34,"high":37586.9,"low":37430.55,"close":37536.66,"volume":6.065759,"closeTime":1612523699999},{"openTime":1612523700000,"open":37543.06,"high":37744.67,"low":37508.34,"close":37726.31,"volume":9.745732,"closeTime":1612524599999},{"openTime":1612524600000,"open":37744.67,"high":37767.36,"low":37600.01,"close":37619.75,"volume":16.906603,"closeTime":1612525499999},{"openTime":1612525500000,"open":37613.54,"high":37736.94,"low":37613.54,"close":37717.15,"volume":4.104125,"closeTime":1612526399999},{"openTime":1612526400000,"open":37728.63,"high":37736.2,"low":37568.1,"close":37648.17,"volume":44.329695,"closeTime":1612527299999},{"openTime":1612527300000,"open":37629.73,"high":38038.58,"low":37617.85,"close":37991.22,"volume":43.249613,"closeTime":1612528199999},{"openTime":1612528200000,"open":37978.31,"high":38192,"low":37973,"close":38097.32,"volume":54.292718,"closeTime":1612529099999},{"openTime":1612529100000,"open":38087.17,"high":38134.73,"low":37848.85,"close":37921.46,"volume":27.457095,"closeTime":1612529999999},{"openTime":1612530000000,"open":37911.32,"high":38029.29,"low":37903.05,"close":38017.37,"volume":53.614933,"closeTime":1612530899999},{"openTime":1612530900000,"open":38001.18,"high":38011.34,"low":37900,"close":37971.72,"volume":35.303061,"closeTime":1612531799999},{"openTime":1612531800000,"open":37957.69,"high":38000,"low":37808.84,"close":37998.99,"volume":23.471167,"closeTime":1612532699999},{"openTime":1612532700000,"open":38017.87,"high":38366.53,"low":37972.16,"close":38342.99,"volume":54.582664,"closeTime":1612533599999},{"openTime":1612533600000,"open":38335.86,"high":38362.54,"low":38186.18,"close":38200,"volume":48.868131,"closeTime":1612534499999},{"openTime":1612534500000,"open":38200,"high":38216.21,"low":38029.72,"close":38161.42,"volume":37.843064,"closeTime":1612535399999},{"openTime":1612535400000,"open":38161.04,"high":38271.62,"low":38083.79,"close":38253.54,"volume":33.567034,"closeTime":1612536299999},{"openTime":1612536300000,"open":38265.57,"high":38325,"low":38131.24,"close":38166.36,"volume":34.203697,"closeTime":1612537199999},{"openTime":1612537200000,"open":38150.95,"high":38203.77,"low":37968.31,"close":38051.38,"volume":37.954212,"closeTime":1612538099999},{"openTime":1612538100000,"open":38051.38,"high":38202.05,"low":38013.07,"close":38084.87,"volume":22.186841,"closeTime":1612538999999},{"openTime":1612539000000,"open":38087.65,"high":38345.09,"low":38062.03,"close":38195.06,"volume":25.232391,"closeTime":1612539899999},{"openTime":1612539900000,"open":38194.79,"high":38254.65,"low":37954.36,"close":38011.04,"volume":38.110102,"closeTime":1612540799999},{"openTime":1612540800000,"open":38029.27,"high":38185.77,"low":37714.5,"close":38028.76,"volume":86.134627,"closeTime":1612541699999},{"openTime":1612541700000,"open":38002.56,"high":38235.49,"low":38002.56,"close":38060,"volume":24.980728,"closeTime":1612542599999},{"openTime":1612542600000,"open":38060.59,"high":38098.11,"low":37824.41,"close":37871.54,"volume":19.245269,"closeTime":1612543499999},{"openTime":1612543500000,"open":37869.82,"high":37952.28,"low":37702.1,"close":37856.42,"volume":23.416903,"closeTime":1612544399999},{"openTime":1612544400000,"open":37838.22,"high":37972,"low":37765.58,"close":37853.99,"volume":29.367108,"closeTime":1612545299999},{"openTime":1612545300000,"open":37843.27,"high":37946.83,"low":37803.08,"close":37918.1,"volume":24.657636,"closeTime":1612546199999},{"openTime":1612546200000,"open":37900.05,"high":37982.01,"low":37858.39,"close":37881.42,"volume":23.717473,"closeTime":1612547099999},{"openTime":1612547100000,"open":37878.66,"high":37981.5,"low":37822.32,"close":37898.26,"volume":16.620739,"closeTime":1612547999999},{"openTime":1612548000000,"open":37916.08,"high":37953.05,"low":37781.78,"close":37792.08,"volume":20.530667,"closeTime":1612548899999},{"openTime":1612548900000,"open":37815.13,"high":37826.5,"low":37717.8,"close":37740.1,"volume":24.330614,"closeTime":1612549799999},{"openTime":1612549800000,"open":37728.04,"high":37838.13,"low":37597.88,"close":37619.72,"volume":56.026706,"closeTime":1612550699999},{"openTime":1612550700000,"open":37632.1,"high":37660.81,"low":37335.58,"close":37392.9,"volume":41.961353,"closeTime":1612551599999},{"openTime":1612551600000,"open":37409.1,"high":37579.31,"low":37264.77,"close":37331.97,"volume":38.464526,"closeTime":1612552499999},{"openTime":1612552500000,"open":37322.38,"high":37556.45,"low":37279.02,"close":37507.49,"volume":30.744154,"closeTime":1612553399999},{"openTime":1612553400000,"open":37525.3,"high":37644.55,"low":37502,"close":37610.79,"volume":17.498962,"closeTime":1612554299999},{"openTime":1612554300000,"open":37626.52,"high":37696.65,"low":37588.07,"close":37651.2,"volume":21.767716,"closeTime":1612555199999},{"openTime":1612555200000,"open":37641.9,"high":37710.11,"low":37532.71,"close":37691.42,"volume":11.245347,"closeTime":1612556099999},{"openTime":1612556100000,"open":37695.77,"high":37722.16,"low":37606.21,"close":37657.29,"volume":5.401194,"closeTime":1612556999999},{"openTime":1612557000000,"open":37656.03,"high":37775.55,"low":37638.49,"close":37760.4,"volume":20.780221,"closeTime":1612557899999},{"openTime":1612557900000,"open":37738.84,"high":37800,"low":37620.01,"close":37751.33,"volume":28.952564,"closeTime":1612558799999},{"openTime":1612558800000,"open":37769.53,"high":37929.78,"low":37689.16,"close":37862.64,"volume":19.198727,"closeTime":1612559699999},{"openTime":1612559700000,"open":37885.12,"high":37888.11,"low":37757.21,"close":37784.2,"volume":7.129895,"closeTime":1612560599999},{"openTime":1612560600000,"open":37792.95,"high":37847,"low":37707.45,"close":37823.62,"volume":16.015067,"closeTime":1612561499999},{"openTime":1612561500000,"open":37833.13,"high":37872.33,"low":37785.24,"close":37855.9,"volume":9.657612,"closeTime":1612562399999},{"openTime":1612562400000,"open":37846.35,"high":37887.61,"low":37700,"close":37739.01,"volume":17.119452,"closeTime":1612563299999},{"openTime":1612563300000,"open":37748.26,"high":38008.54,"low":37737.24,"close":37983.43,"volume":10.873073,"closeTime":1612564199999},{"openTime":1612564200000,"open":37983.4,"high":37983.4,"low":37823.31,"close":37869.04,"volume":14.345551,"closeTime":1612565099999},{"openTime":1612565100000,"open":37870.88,"high":37911.6,"low":37807.39,"close":37825.93,"volume":10.28598,"closeTime":1612565999999},{"openTime":1612566000000,"open":37802.08,"high":38038.54,"low":37794.19,"close":38002.17,"volume":17.735824,"closeTime":1612566899999},{"openTime":1612566900000,"open":37988.69,"high":38016.26,"low":37947.29,"close":37980.86,"volume":16.507843,"closeTime":1612567799999},{"openTime":1612567800000,"open":37976.76,"high":37976.76,"low":37901.96,"close":37927.85,"volume":13.761901,"closeTime":1612568699999},{"openTime":1612568700000,"open":37934.64,"high":38350,"low":37927.84,"close":38333.51,"volume":46.421137,"closeTime":1612569599999},{"openTime":1612569600000,"open":38341.86,"high":38647.83,"low":38233.51,"close":38459.09,"volume":51.146139,"closeTime":1612570499999},{"openTime":1612570500000,"open":38453.45,"high":38477.87,"low":38294.02,"close":38438.18,"volume":24.406605,"closeTime":1612571399999},{"openTime":1612571400000,"open":38434.73,"high":38820.49,"low":38390.05,"close":38670.77,"volume":50.842461,"closeTime":1612572299999},{"openTime":1612572300000,"open":38675.84,"high":38889,"low":38570.91,"close":38778.6,"volume":19.240725,"closeTime":1612573199999},{"openTime":1612573200000,"open":38764.05,"high":39020.4,"low":38649.28,"close":39009,"volume":46.176239,"closeTime":1612574099999},{"openTime":1612574100000,"open":38989.83,"high":39405.07,"low":38880.42,"close":39346.38,"volume":74.021311,"closeTime":1612574999999},{"openTime":1612575000000,"open":39354.95,"high":39479.78,"low":39056.34,"close":39272.84,"volume":71.524791,"closeTime":1612575899999},{"openTime":1612575900000,"open":39247.11,"high":39278.87,"low":38375.11,"close":38844.18,"volume":94.869329,"closeTime":1612576799999},{"openTime":1612576800000,"open":38844.18,"high":39109,"low":38625.27,"close":38815.17,"volume":40.966215,"closeTime":1612577699999},{"openTime":1612577700000,"open":38813.78,"high":39040.91,"low":38739.77,"close":38994.47,"volume":41.845112,"closeTime":1612578599999},{"openTime":1612578600000,"open":38983.64,"high":39546.09,"low":38854.08,"close":39497.43,"volume":48.797152,"closeTime":1612579499999},{"openTime":1612579500000,"open":39499.51,"high":39531.55,"low":39301.08,"close":39388,"volume":25.545407,"closeTime":1612580399999},{"openTime":1612580400000,"open":39435.95,"high":39525,"low":39228.74,"close":39361.5,"volume":24.277847,"closeTime":1612581299999},{"openTime":1612581300000,"open":39371.82,"high":39684.3,"low":39360.23,"close":39395.09,"volume":46.540409,"closeTime":1612582199999},{"openTime":1612582200000,"open":39391.06,"high":39508.74,"low":39261.82,"close":39297.44,"volume":15.073545,"closeTime":1612583099999},{"openTime":1612583100000,"open":39275.64,"high":39448.3,"low":39267.75,"close":39369.92,"volume":11.226053,"closeTime":1612583999999},{"openTime":1612584000000,"open":39404.81,"high":39404.85,"low":39045.93,"close":39125.84,"volume":19.07878,"closeTime":1612584899999},{"openTime":1612584900000,"open":39115.32,"high":39288.29,"low":38960.85,"close":39267.73,"volume":20.250581,"closeTime":1612585799999},{"openTime":1612585800000,"open":39251.06,"high":39326.53,"low":39210.23,"close":39277.89,"volume":14.127383,"closeTime":1612586699999},{"openTime":1612586700000,"open":39277.05,"high":39300.56,"low":39160.89,"close":39216.83,"volume":8.781994,"closeTime":1612587599999},{"openTime":1612587600000,"open":39198.62,"high":39245.26,"low":38753.65,"close":38839.14,"volume":20.114255,"closeTime":1612588499999},{"openTime":1612588500000,"open":38869.37,"high":39100.59,"low":38869.37,"close":39096.11,"volume":7.686475,"closeTime":1612589399999},{"openTime":1612589400000,"open":39073.53,"high":39091.4,"low":38886.95,"close":38975.12,"volume":10.524738,"closeTime":1612590299999},{"openTime":1612590300000,"open":38966.29,"high":39110.38,"low":38962.33,"close":39069.7,"volume":8.419493,"closeTime":1612591199999},{"openTime":1612591200000,"open":39044.85,"high":39224.41,"low":38992.18,"close":39124.74,"volume":16.072494,"closeTime":1612592099999},{"openTime":1612592100000,"open":39125.39,"high":39440.25,"low":39125.39,"close":39410.99,"volume":10.458589,"closeTime":1612592999999},{"openTime":1612593000000,"open":39400.79,"high":39480.86,"low":39308.09,"close":39397.8,"volume":18.886307,"closeTime":1612593899999},{"openTime":1612593900000,"open":39384.87,"high":39411.58,"low":39294.72,"close":39296.67,"volume":16.428092,"closeTime":1612594799999},{"openTime":1612594800000,"open":39276.21,"high":39520.94,"low":39236.26,"close":39405.88,"volume":14.981786,"closeTime":1612595699999},{"openTime":1612595700000,"open":39405.88,"high":39473.11,"low":39300,"close":39337.75,"volume":14.19333,"closeTime":1612596599999},{"openTime":1612596600000,"open":39343.26,"high":39369.06,"low":39259.71,"close":39299.37,"volume":7.153579,"closeTime":1612597499999},{"openTime":1612597500000,"open":39320.22,"high":39419.96,"low":39189.32,"close":39374.76,"volume":23.011957,"closeTime":1612598399999},{"openTime":1612598400000,"open":39371.27,"high":39647.73,"low":39367.62,"close":39550,"volume":44.845299,"closeTime":1612599299999},{"openTime":1612599300000,"open":39578.61,"high":39699.99,"low":39527.65,"close":39631.85,"volume":19.378118,"closeTime":1612600199999},{"openTime":1612600200000,"open":39635.06,"high":39637.78,"low":39428.41,"close":39534.38,"volume":17.532926,"closeTime":1612601099999},{"openTime":1612601100000,"open":39549.08,"high":39569.27,"low":39396.3,"close":39465,"volume":11.502383,"closeTime":1612601999999},{"openTime":1612602000000,"open":39460,"high":39888.99,"low":39437.15,"close":39770,"volume":25.858093,"closeTime":1612602899999},{"openTime":1612602900000,"open":39770,"high":39798,"low":39554.57,"close":39717.04,"volume":23.53701,"closeTime":1612603799999},{"openTime":1612603800000,"open":39727.78,"high":39850.51,"low":39614.29,"close":39748.21,"volume":21.316983,"closeTime":1612604699999},{"openTime":1612604700000,"open":39748.21,"high":39938.77,"low":39638.05,"close":39934.33,"volume":36.13229,"closeTime":1612605599999},{"openTime":1612605600000,"open":39923.92,"high":39966.63,"low":39688.41,"close":39882,"volume":24.21504,"closeTime":1612606499999},{"openTime":1612606500000,"open":39863.6,"high":39900.66,"low":39731.06,"close":39795.98,"volume":10.902467,"closeTime":1612607399999},{"openTime":1612607400000,"open":39797.06,"high":39826.56,"low":39566.34,"close":39791,"volume":17.794876,"closeTime":1612608299999},{"openTime":1612608300000,"open":39791,"high":40100,"low":39771.37,"close":40045.03,"volume":53.538771,"closeTime":1612609199999},{"openTime":1612609200000,"open":40059.27,"high":40381.14,"low":40041.86,"close":40347.72,"volume":57.970109,"closeTime":1612610099999},{"openTime":1612610100000,"open":40327.84,"high":40485.57,"low":40222.67,"close":40391.79,"volume":60.114214,"closeTime":1612610999999},{"openTime":1612611000000,"open":40393.57,"high":40489.02,"low":40154.87,"close":40464.19,"volume":31.00528,"closeTime":1612611899999},{"openTime":1612611900000,"open":40453.94,"high":40516.39,"low":39900,"close":40235.7,"volume":72.236984,"closeTime":1612612799999},{"openTime":1612612800000,"open":40244.37,"high":40375.5,"low":39995.76,"close":40093.83,"volume":51.075496,"closeTime":1612613699999},{"openTime":1612613700000,"open":40109.53,"high":40351.26,"low":40099.17,"close":40351.26,"volume":22.109488,"closeTime":1612614599999},{"openTime":1612614600000,"open":40323.81,"high":40474.07,"low":40311.21,"close":40319.52,"volume":22.09713,"closeTime":1612615499999},{"openTime":1612615500000,"open":40335.2,"high":40335.2,"low":39929.39,"close":39975.69,"volume":39.576706,"closeTime":1612616399999},{"openTime":1612616400000,"open":39967.34,"high":40189.31,"low":39967.34,"close":40124.38,"volume":12.319994,"closeTime":1612617299999},{"openTime":1612617300000,"open":40144.89,"high":40295.84,"low":40031.6,"close":40234.26,"volume":25.83262,"closeTime":1612618199999},{"openTime":1612618200000,"open":40264.73,"high":40283.82,"low":40126.59,"close":40207.69,"volume":24.29487,"closeTime":1612619099999},{"openTime":1612619100000,"open":40221.18,"high":40273.19,"low":40125.47,"close":40175.44,"volume":9.192555,"closeTime":1612619999999},{"openTime":1612620000000,"open":40160.43,"high":40351.17,"low":40160.43,"close":40311.94,"volume":20.974547,"closeTime":1612620899999},{"openTime":1612620900000,"open":40311.49,"high":40495.4,"low":40297,"close":40332.97,"volume":22.954707,"closeTime":1612621799999},{"openTime":1612621800000,"open":40305.75,"high":40586.43,"low":40300.98,"close":40529.03,"volume":23.434458,"closeTime":1612622699999},{"openTime":1612622700000,"open":40541.56,"high":40550.04,"low":40240.47,"close":40319.94,"volume":41.533594,"closeTime":1612623599999},{"openTime":1612623600000,"open":40305.3,"high":40569,"low":40200,"close":40481.36,"volume":33.782138,"closeTime":1612624499999},{"openTime":1612624500000,"open":40518.62,"high":40620.73,"low":40485.33,"close":40519.49,"volume":10.010056,"closeTime":1612625399999},{"openTime":1612625400000,"open":40514.23,"high":40766.17,"low":40452.51,"close":40661.55,"volume":31.328298,"closeTime":1612626299999},{"openTime":1612626300000,"open":40654.41,"high":40933.63,"low":40627.43,"close":40922.67,"volume":25.289042,"closeTime":1612627199999},{"openTime":1612627200000,"open":40930,"high":41000,"low":40727.79,"close":40792.82,"volume":59.847396,"closeTime":1612628099999},{"openTime":1612628100000,"open":40792.82,"high":40813.17,"low":40607.48,"close":40750.87,"volume":42.235144,"closeTime":1612628999999},{"openTime":1612629000000,"open":40727.75,"high":40812.12,"low":40579.55,"close":40679.97,"volume":19.168775,"closeTime":1612629899999},{"openTime":1612629900000,"open":40663.19,"high":40680.02,"low":40536.3,"close":40661.45,"volume":16.666652,"closeTime":1612630799999},{"openTime":1612630800000,"open":40666.4,"high":40700,"low":40562.34,"close":40562.34,"volume":12.649802,"closeTime":1612631699999},{"openTime":1612631700000,"open":40569,"high":40583.16,"low":40413.33,"close":40558.22,"volume":17.07434,"closeTime":1612632599999},{"openTime":1612632600000,"open":40558.22,"high":40674.03,"low":40450.06,"close":40652.99,"volume":9.552623,"closeTime":1612633499999},{"openTime":1612633500000,"open":40675.24,"high":40723.56,"low":40200,"close":40251.38,"volume":30.84127,"closeTime":1612634399999},{"openTime":1612634400000,"open":40258.29,"high":40338.28,"low":40115,"close":40169.13,"volume":26.760438,"closeTime":1612635299999},{"openTime":1612635300000,"open":40193,"high":40480.38,"low":40160.39,"close":40396.07,"volume":12.800208,"closeTime":1612636199999},{"openTime":1612636200000,"open":40394.21,"high":40474.05,"low":40316.1,"close":40446.05,"volume":16.540968,"closeTime":1612637099999},{"openTime":1612637100000,"open":40446.04,"high":40502.15,"low":40287.25,"close":40337.19,"volume":11.075027,"closeTime":1612637999999},{"openTime":1612638000000,"open":40335.9,"high":40411.66,"low":40264.28,"close":40411.66,"volume":6.16055,"closeTime":1612638899999},{"openTime":1612638900000,"open":40399.85,"high":40461.25,"low":40305.91,"close":40305.91,"volume":14.600003,"closeTime":1612639799999},{"openTime":1612639800000,"open":40314.05,"high":40348.55,"low":40026.09,"close":40144.59,"volume":24.126479,"closeTime":1612640699999},{"openTime":1612640700000,"open":40134.11,"high":40250,"low":40120.02,"close":40216.77,"volume":44.307255,"closeTime":1612641599999},{"openTime":1612641600000,"open":40214.4,"high":40214.4,"low":39999.99,"close":40050.41,"volume":31.701852,"closeTime":1612642499999},{"openTime":1612642500000,"open":40046.15,"high":40046.15,"low":39600,"close":39849.03,"volume":52.043492,"closeTime":1612643399999},{"openTime":1612643400000,"open":39849,"high":39885.01,"low":39721.56,"close":39820,"volume":26.468074,"closeTime":1612644299999},{"openTime":1612644300000,"open":39824.97,"high":40130.76,"low":39801.46,"close":40130.76,"volume":61.777372,"closeTime":1612645199999},{"openTime":1612645200000,"open":40138.88,"high":40250,"low":40106.31,"close":40156.31,"volume":31.423555,"closeTime":1612646099999},{"openTime":1612646100000,"open":40145.02,"high":40297.98,"low":40145.02,"close":40235.11,"volume":28.961026,"closeTime":1612646999999},{"openTime":1612647000000,"open":40235.1,"high":40297.1,"low":40102.04,"close":40148.2,"volume":26.896103,"closeTime":1612647899999},{"openTime":1612647900000,"open":40148.2,"high":40214.42,"low":40077.23,"close":40077.23,"volume":27.309761,"closeTime":1612648799999},{"openTime":1612648800000,"open":40085.54,"high":40470,"low":39963.81,"close":40429.72,"volume":40.37297,"closeTime":1612649699999},{"openTime":1612649700000,"open":40429.73,"high":40513.55,"low":40282.35,"close":40303.21,"volume":27.008551,"closeTime":1612650599999},{"openTime":1612650600000,"open":40295.5,"high":40361.35,"low":40205.49,"close":40297.08,"volume":6.133277,"closeTime":1612651499999},{"openTime":1612651500000,"open":40302.09,"high":40303.94,"low":39980.26,"close":40046.3,"volume":19.26819,"closeTime":1612652399999},{"openTime":1612652400000,"open":40023.66,"high":40031.9,"low":39339.94,"close":39401.63,"volume":54.750447,"closeTime":1612653299999},{"openTime":1612653300000,"open":39430.03,"high":39558.78,"low":39221.84,"close":39385.43,"volume":39.688939,"closeTime":1612654199999},{"openTime":1612654200000,"open":39354.59,"high":39482.42,"low":39120,"close":39306.61,"volume":31.604644,"closeTime":1612655099999},{"openTime":1612655100000,"open":39307.47,"high":39433.15,"low":39113.57,"close":39256.58,"volume":32.102596,"closeTime":1612655999999},{"openTime":1612656000000,"open":39281.34,"high":39298.27,"low":38727.81,"close":39276.21,"volume":101.793742,"closeTime":1612656899999},{"openTime":1612656900000,"open":39280.88,"high":39439.86,"low":39221.84,"close":39387.81,"volume":44.722624,"closeTime":1612657799999},{"openTime":1612657800000,"open":39434.63,"high":39666,"low":39384.22,"close":39535.83,"volume":34.050487,"closeTime":1612658699999},{"openTime":1612658700000,"open":39533.92,"high":39628.17,"low":39474.68,"close":39628.17,"volume":33.062887,"closeTime":1612659599999},{"openTime":1612659600000,"open":39621.42,"high":39638.61,"low":39300,"close":39395.91,"volume":27.318911,"closeTime":1612660499999},{"openTime":1612660500000,"open":39417.4,"high":39492.85,"low":39210.3,"close":39367.95,"volume":31.071132,"closeTime":1612661399999},{"openTime":1612661400000,"open":39352.3,"high":39561.54,"low":39296.08,"close":39301.77,"volume":22.607919,"closeTime":1612662299999},{"openTime":1612662300000,"open":39321.59,"high":39321.59,"low":38553.25,"close":38666,"volume":80.525574,"closeTime":1612663199999},{"openTime":1612663200000,"open":38676.94,"high":38845.31,"low":38538.66,"close":38732.83,"volume":35.29646,"closeTime":1612664099999},{"openTime":1612664100000,"open":38727.11,"high":38727.11,"low":38400.02,"close":38714.28,"volume":46.823853,"closeTime":1612664999999},{"openTime":1612665000000,"open":38714.28,"high":38753.42,"low":38588.27,"close":38650.04,"volume":30.961782,"closeTime":1612665899999},{"openTime":1612665900000,"open":38635.26,"high":38865,"low":38585.71,"close":38804.41,"volume":27.259347,"closeTime":1612666799999},{"openTime":1612666800000,"open":38776.82,"high":38960.07,"low":38705.89,"close":38922.87,"volume":20.559436,"closeTime":1612667699999},{"openTime":1612667700000,"open":38927.1,"high":38966.67,"low":38785.85,"close":38863.75,"volume":14.298823,"closeTime":1612668599999},{"openTime":1612668600000,"open":38863.75,"high":38890.97,"low":38614.03,"close":38798.87,"volume":27.918759,"closeTime":1612669499999},{"openTime":1612669500000,"open":38776.28,"high":38943.57,"low":38696.17,"close":38877.55,"volume":13.845613,"closeTime":1612670399999},{"openTime":1612670400000,"open":38878.74,"high":38878.74,"low":38669.32,"close":38778.82,"volume":27.653467,"closeTime":1612671299999},{"openTime":1612671300000,"open":38766.45,"high":38789.15,"low":38461.78,"close":38516.64,"volume":31.132354,"closeTime":1612672199999},{"openTime":1612672200000,"open":38495.24,"high":38538.5,"low":38102.05,"close":38231.03,"volume":56.619953,"closeTime":1612673099999},{"openTime":1612673100000,"open":38234.89,"high":38417.12,"low":38000,"close":38368.79,"volume":34.499278,"closeTime":1612673999999},{"openTime":1612674000000,"open":38368.79,"high":38515.15,"low":38296.04,"close":38498.39,"volume":16.739914,"closeTime":1612674899999},{"openTime":1612674900000,"open":38493.83,"high":38524.52,"low":38329.71,"close":38362,"volume":18.105243,"closeTime":1612675799999},{"openTime":1612675800000,"open":38349.59,"high":38689.27,"low":38218.38,"close":38621.8,"volume":28.594959,"closeTime":1612676699999},{"openTime":1612676700000,"open":38610.15,"high":38715.2,"low":38550.56,"close":38550.56,"volume":9.860704,"closeTime":1612677599999},{"openTime":1612677600000,"open":38548.93,"high":38629.53,"low":38402.98,"close":38416.16,"volume":21.392582,"closeTime":1612678499999},{"openTime":1612678500000,"open":38411.33,"high":38647.91,"low":38323.97,"close":38550,"volume":32.300885,"closeTime":1612679399999},{"openTime":1612679400000,"open":38564.08,"high":38732.93,"low":38491.4,"close":38674.61,"volume":18.531109,"closeTime":1612680299999},{"openTime":1612680300000,"open":38674.25,"high":38694.79,"low":38541.33,"close":38567.39,"volume":31.485098,"closeTime":1612681199999},{"openTime":1612681200000,"open":38574.64,"high":38957.8,"low":38475.13,"close":38957.8,"volume":23.001891,"closeTime":1612682099999},{"openTime":1612682100000,"open":38953.69,"high":38995.96,"low":38790.01,"close":38879.98,"volume":22.65122,"closeTime":1612682999999},{"openTime":1612683000000,"open":38872.5,"high":38903.24,"low":38801.61,"close":38848.3,"volume":24.493701,"closeTime":1612683899999},{"openTime":1612683900000,"open":38833.85,"high":39098.91,"low":38833.85,"close":39078.92,"volume":29.514313,"closeTime":1612684799999},{"openTime":1612684800000,"open":39076.63,"high":39479.78,"low":39069.43,"close":39464.91,"volume":28.737067,"closeTime":1612685699999},{"openTime":1612685700000,"open":39456.8,"high":39539.31,"low":39320.1,"close":39400.16,"volume":22.096826,"closeTime":1612686599999},{"openTime":1612686600000,"open":39406.86,"high":39569.79,"low":39341.67,"close":39375.6,"volume":10.644377,"closeTime":1612687499999},{"openTime":1612687500000,"open":39389.86,"high":39549.32,"low":39327.32,"close":39540.92,"volume":16.19261,"closeTime":1612688399999},{"openTime":1612688400000,"open":39543.32,"high":39574.8,"low":39354.45,"close":39538.64,"volume":16.942688,"closeTime":1612689299999},{"openTime":1612689300000,"open":39541.1,"high":39610,"low":39397.05,"close":39438.35,"volume":25.393018,"closeTime":1612690199999},{"openTime":1612690200000,"open":39456.84,"high":39636.93,"low":39427.63,"close":39572.42,"volume":16.599687,"closeTime":1612691099999},{"openTime":1612691100000,"open":39590.29,"high":39742.88,"low":39495.26,"close":39552.3,"volume":23.254228,"closeTime":1612691999999},{"openTime":1612692000000,"open":39563.17,"high":39566.48,"low":39380,"close":39444.71,"volume":15.607506,"closeTime":1612692899999},{"openTime":1612692900000,"open":39401.96,"high":39696.26,"low":39400.21,"close":39447.14,"volume":8.69555,"closeTime":1612693799999},{"openTime":1612693800000,"open":39459.43,"high":39547.14,"low":39184.92,"close":39351.38,"volume":20.034677,"closeTime":1612694699999},{"openTime":1612694700000,"open":39302.65,"high":39402.36,"low":39300.46,"close":39367.68,"volume":13.070759,"closeTime":1612695599999},{"openTime":1612695600000,"open":39361.13,"high":39399.36,"low":39070.57,"close":39161.34,"volume":30.512037,"closeTime":1612696499999},{"openTime":1612696500000,"open":39148.9,"high":39186.06,"low":38967.87,"close":39127.8,"volume":27.364271,"closeTime":1612697399999},{"openTime":1612697400000,"open":39130.36,"high":39168.53,"low":38832.9,"close":38881.8,"volume":22.466069,"closeTime":1612698299999},{"openTime":1612698300000,"open":38863.09,"high":39124.21,"low":38852.42,"close":39088.68,"volume":20.118096,"closeTime":1612699199999},{"openTime":1612699200000,"open":39071.48,"high":39310.46,"low":38981.76,"close":39185.27,"volume":17.524505,"closeTime":1612700099999},{"openTime":1612700100000,"open":39167.78,"high":39167.78,"low":38588.88,"close":38714.75,"volume":46.364187,"closeTime":1612700999999},{"openTime":1612701000000,"open":38708.16,"high":38912.23,"low":38616.54,"close":38702.25,"volume":23.984813,"closeTime":1612701899999},{"openTime":1612701900000,"open":38676.84,"high":38877.49,"low":38676.84,"close":38852.76,"volume":16.851813,"closeTime":1612702799999},{"openTime":1612702800000,"open":38851.04,"high":39150.03,"low":38812.48,"close":39128.23,"volume":53.659487,"closeTime":1612703699999},{"openTime":1612703700000,"open":39126.46,"high":39176.28,"low":38938.55,"close":39030.49,"volume":31.176298,"closeTime":1612704599999},{"openTime":1612704600000,"open":39019.68,"high":39019.68,"low":38430.21,"close":38538.88,"volume":41.795171,"closeTime":1612705499999},{"openTime":1612705500000,"open":38543,"high":38779.76,"low":38502.57,"close":38693.7,"volume":31.641895,"closeTime":1612706399999},{"openTime":1612706400000,"open":38657.84,"high":38657.84,"low":38273.28,"close":38356.27,"volume":67.04282,"closeTime":1612707299999},{"openTime":1612707300000,"open":38356.22,"high":38642.93,"low":38352.66,"close":38592.97,"volume":31.545937,"closeTime":1612708199999},{"openTime":1612708200000,"open":38574.41,"high":38727.12,"low":38473.05,"close":38521.04,"volume":16.079227,"closeTime":1612709099999},{"openTime":1612709100000,"open":38530.38,"high":38559.29,"low":38225.87,"close":38254.72,"volume":20.46438,"closeTime":1612709999999},{"openTime":1612710000000,"open":38266.2,"high":38418.45,"low":38056.06,"close":38056.06,"volume":29.084761,"closeTime":1612710899999},{"openTime":1612710900000,"open":38070.11,"high":38194.72,"low":37616,"close":37902.07,"volume":95.221828,"closeTime":1612711799999},{"openTime":1612711800000,"open":37850,"high":38096.82,"low":37782.48,"close":38073.31,"volume":74.976446,"closeTime":1612712699999},{"openTime":1612712700000,"open":38074.69,"high":38175,"low":37845.3,"close":37968.94,"volume":25.054609,"closeTime":1612713599999},{"openTime":1612713600000,"open":37953.81,"high":38135.21,"low":37600,"close":37600.02,"volume":53.127984,"closeTime":1612714499999},{"openTime":1612714500000,"open":37608.34,"high":37840.97,"low":37376.72,"close":37774.81,"volume":63.861208,"closeTime":1612715399999},{"openTime":1612715400000,"open":37775.08,"high":37909.43,"low":37699,"close":37886.69,"volume":22.477743,"closeTime":1612716299999},{"openTime":1612716300000,"open":37899.82,"high":38277.47,"low":37889.94,"close":38219.27,"volume":38.347243,"closeTime":1612717199999},{"openTime":1612717200000,"open":38219.28,"high":38254.91,"low":38074.47,"close":38134.43,"volume":30.895806,"closeTime":1612718099999},{"openTime":1612718100000,"open":38144.43,"high":38257.7,"low":38020.99,"close":38073.69,"volume":15.230136,"closeTime":1612718999999},{"openTime":1612719000000,"open":38081.6,"high":38216.96,"low":37918.98,"close":38037.06,"volume":17.074289,"closeTime":1612719899999},{"openTime":1612719900000,"open":38070.69,"high":38100.24,"low":37750,"close":37908.83,"volume":41.14812,"closeTime":1612720799999},{"openTime":1612720800000,"open":37904.58,"high":38118.28,"low":37891.22,"close":38086.27,"volume":33.528278,"closeTime":1612721699999},{"openTime":1612721700000,"open":38081.95,"high":38174.02,"low":38034.34,"close":38129.39,"volume":16.794797,"closeTime":1612722599999},{"openTime":1612722600000,"open":38125.81,"high":38234.99,"low":38050.16,"close":38227.25,"volume":17.432214,"closeTime":1612723499999},{"openTime":1612723500000,"open":38227.25,"high":38400,"low":38204.59,"close":38300,"volume":35.612488,"closeTime":1612724399999},{"openTime":1612724400000,"open":38292.18,"high":38483.22,"low":38292.18,"close":38396.7,"volume":38.764291,"closeTime":1612725299999},{"openTime":1612725300000,"open":38425.93,"high":38439.71,"low":38291.31,"close":38439.71,"volume":19.49202,"closeTime":1612726199999},{"openTime":1612726200000,"open":38451.37,"high":38506.29,"low":38336.04,"close":38355,"volume":26.501345,"closeTime":1612727099999},{"openTime":1612727100000,"open":38362.85,"high":38398.21,"low":38054.31,"close":38099.09,"volume":28.851242,"closeTime":1612727999999},{"openTime":1612728000000,"open":38103.43,"high":38185.83,"low":37765.73,"close":38027.43,"volume":33.985127,"closeTime":1612728899999},{"openTime":1612728900000,"open":38040.64,"high":38169.89,"low":37956.26,"close":38112.97,"volume":12.265838,"closeTime":1612729799999},{"openTime":1612729800000,"open":38118.85,"high":38378.92,"low":38107.38,"close":38355.62,"volume":23.246799,"closeTime":1612730699999},{"openTime":1612730700000,"open":38386.75,"high":38600,"low":38350.27,"close":38512.62,"volume":19.3892,"closeTime":1612731599999},{"openTime":1612731600000,"open":38538.76,"high":38640.21,"low":38463.88,"close":38500,"volume":26.265905,"closeTime":1612732499999},{"openTime":1612732500000,"open":38507.66,"high":38525.68,"low":38414.9,"close":38477.61,"volume":13.67232,"closeTime":1612733399999},{"openTime":1612733400000,"open":38477.61,"high":38664.34,"low":38464.78,"close":38556.47,"volume":8.995299,"closeTime":1612734299999},{"openTime":1612734300000,"open":38558.87,"high":38695.54,"low":38525.77,"close":38577.75,"volume":11.032378,"closeTime":1612735199999},{"openTime":1612735200000,"open":38597.38,"high":38673.22,"low":38451.44,"close":38603.43,"volume":39.952372,"closeTime":1612736099999},{"openTime":1612736100000,"open":38624.27,"high":38700,"low":38354.44,"close":38354.44,"volume":17.836004,"closeTime":1612736999999},{"openTime":1612737000000,"open":38354.44,"high":38529.47,"low":38344.5,"close":38492.9,"volume":9.265581,"closeTime":1612737899999},{"openTime":1612737900000,"open":38494.38,"high":38868.87,"low":38492.56,"close":38839.22,"volume":37.943673,"closeTime":1612738799999},{"openTime":1612738800000,"open":38830.27,"high":39086.69,"low":38760.11,"close":39027.36,"volume":40.218198,"closeTime":1612739699999},{"openTime":1612739700000,"open":39042.66,"high":39147.16,"low":38953.68,"close":39043.72,"volume":20.963187,"closeTime":1612740599999},{"openTime":1612740600000,"open":39025.28,"high":39104.28,"low":39001.66,"close":39063.78,"volume":13.451576,"closeTime":1612741499999},{"openTime":1612741500000,"open":39062.52,"high":39096.48,"low":38866.2,"close":38866.41,"volume":19.187189,"closeTime":1612742399999},{"openTime":1612742400000,"open":38860.36,"high":39183.34,"low":38771.16,"close":39135.17,"volume":29.626483,"closeTime":1612743299999},{"openTime":1612743300000,"open":39130.44,"high":39142.7,"low":38841.3,"close":38867.26,"volume":26.190397,"closeTime":1612744199999},{"openTime":1612744200000,"open":38867.28,"high":38888.1,"low":38721.44,"close":38776.79,"volume":22.355626,"closeTime":1612745099999},{"openTime":1612745100000,"open":38793.24,"high":38847.05,"low":38730.52,"close":38773.44,"volume":22.089931,"closeTime":1612745999999},{"openTime":1612746000000,"open":38779.45,"high":38964.26,"low":38656.52,"close":38933.81,"volume":16.077778,"closeTime":1612746899999},{"openTime":1612746900000,"open":38934.66,"high":38934.66,"low":38650,"close":38689.39,"volume":19.43824,"closeTime":1612747799999},{"openTime":1612747800000,"open":38691.37,"high":38691.37,"low":38483.66,"close":38600.03,"volume":20.555969,"closeTime":1612748699999},{"openTime":1612748700000,"open":38600,"high":38673.25,"low":38552.93,"close":38580.75,"volume":17.433795,"closeTime":1612749599999},{"openTime":1612749600000,"open":38569.48,"high":38694.74,"low":38418.39,"close":38652.86,"volume":10.111793,"closeTime":1612750499999},{"openTime":1612750500000,"open":38646.91,"high":38684.18,"low":38418.39,"close":38573.85,"volume":13.221187,"closeTime":1612751399999},{"openTime":1612751400000,"open":38575.17,"high":38609.56,"low":38333,"close":38445.53,"volume":8.582936,"closeTime":1612752299999},{"openTime":1612752300000,"open":38449.74,"high":38457.12,"low":38187.01,"close":38284,"volume":16.32604,"closeTime":1612753199999},{"openTime":1612753200000,"open":38284.61,"high":38411.9,"low":38187,"close":38395.34,"volume":11.186384,"closeTime":1612754099999},{"openTime":1612754100000,"open":38384.59,"high":38536.87,"low":38265.13,"close":38387.95,"volume":14.14463,"closeTime":1612754999999},{"openTime":1612755000000,"open":38365.05,"high":38506.55,"low":38284.34,"close":38455.06,"volume":7.0571,"closeTime":1612755899999},{"openTime":1612755900000,"open":38458,"high":38471.19,"low":38053.12,"close":38104.07,"volume":30.518921,"closeTime":1612756799999},{"openTime":1612756800000,"open":38085.09,"high":38454.35,"low":38019.01,"close":38417.72,"volume":19.958958,"closeTime":1612757699999},{"openTime":1612757700000,"open":38425.76,"high":38664.34,"low":38425.76,"close":38662.29,"volume":16.292215,"closeTime":1612758599999},{"openTime":1612758600000,"open":38638.27,"high":38694.74,"low":38562.04,"close":38621.7,"volume":20.181231,"closeTime":1612759499999},{"openTime":1612759500000,"open":38650.41,"high":38670.45,"low":38566.46,"close":38601.85,"volume":7.555288,"closeTime":1612760399999},{"openTime":1612760400000,"open":38619.38,"high":38728.89,"low":38479.02,"close":38653.8,"volume":23.2835,"closeTime":1612761299999},{"openTime":1612761300000,"open":38602.79,"high":38801.96,"low":38587.05,"close":38689.12,"volume":8.160323,"closeTime":1612762199999},{"openTime":1612762200000,"open":38695.03,"high":38889.24,"low":38662.28,"close":38844.95,"volume":23.621197,"closeTime":1612763099999},{"openTime":1612763100000,"open":38844.95,"high":38883.06,"low":38650.86,"close":38722.91,"volume":26.705095,"closeTime":1612763999999},{"openTime":1612764000000,"open":38699.48,"high":39020.4,"low":38650,"close":39020.4,"volume":13.844517,"closeTime":1612764899999},{"openTime":1612764900000,"open":39024.06,"high":39254.18,"low":39000.06,"close":39180.28,"volume":25.197097,"closeTime":1612765799999},{"openTime":1612765800000,"open":39176.78,"high":39192.85,"low":39062.81,"close":39103.98,"volume":7.741469,"closeTime":1612766699999},{"openTime":1612766700000,"open":39111.65,"high":39127.58,"low":38936,"close":39053.93,"volume":17.860752,"closeTime":1612767599999},{"openTime":1612767600000,"open":39063.99,"high":39090.79,"low":38926.91,"close":38988.34,"volume":12.135002,"closeTime":1612768499999},{"openTime":1612768500000,"open":39000.93,"high":39155.15,"low":38961.9,"close":39148.6,"volume":19.165488,"closeTime":1612769399999},{"openTime":1612769400000,"open":39156.39,"high":39411.96,"low":39156.39,"close":39315.96,"volume":26.150893,"closeTime":1612770299999},{"openTime":1612770300000,"open":39319.68,"high":39383.96,"low":39222.53,"close":39304.77,"volume":14.158852,"closeTime":1612771199999},{"openTime":1612771200000,"open":39325.73,"high":39391.37,"low":39172.28,"close":39274.62,"volume":21.564076,"closeTime":1612772099999},{"openTime":1612772100000,"open":39269.4,"high":39330.18,"low":39164.34,"close":39249.49,"volume":18.832525,"closeTime":1612772999999},{"openTime":1612773000000,"open":39247.16,"high":39303.98,"low":39116.93,"close":39135.84,"volume":9.040588,"closeTime":1612773899999},{"openTime":1612773900000,"open":39113.53,"high":39233.41,"low":39094.66,"close":39215.74,"volume":7.267065,"closeTime":1612774799999},{"openTime":1612774800000,"open":39215.74,"high":39399.33,"low":39215.74,"close":39310.34,"volume":12.45892,"closeTime":1612775699999},{"openTime":1612775700000,"open":39297.26,"high":39370.44,"low":39020.4,"close":39083.78,"volume":12.74955,"closeTime":1612776599999},{"openTime":1612776600000,"open":39068.44,"high":39172.5,"low":38982,"close":39075.14,"volume":21.365393,"closeTime":1612777499999},{"openTime":1612777500000,"open":39072.31,"high":39129.15,"low":38935,"close":39007.9,"volume":16.159308,"closeTime":1612778399999},{"openTime":1612778400000,"open":39000.18,"high":39083.39,"low":38888.01,"close":39036.25,"volume":19.243246,"closeTime":1612779299999},{"openTime":1612779300000,"open":39036.29,"high":39135.15,"low":38992.86,"close":39104.72,"volume":11.802415,"closeTime":1612780199999},{"openTime":1612780200000,"open":39126.29,"high":39362.21,"low":39106.58,"close":39314.43,"volume":12.313851,"closeTime":1612781099999},{"openTime":1612781100000,"open":39327.75,"high":39479.78,"low":39252.02,"close":39460.36,"volume":18.382715,"closeTime":1612781999999},{"openTime":1612782000000,"open":39456.67,"high":39557.28,"low":39422.67,"close":39483.89,"volume":33.219376,"closeTime":1612782899999},{"openTime":1612782900000,"open":39470.04,"high":39503.35,"low":39365.76,"close":39435.39,"volume":13.501017,"closeTime":1612783799999},{"openTime":1612783800000,"open":39440,"high":39517.09,"low":39394.79,"close":39456.77,"volume":12.933344,"closeTime":1612784699999},{"openTime":1612784700000,"open":39432.33,"high":39500.23,"low":39388.91,"close":39468.35,"volume":15.510887,"closeTime":1612785599999},{"openTime":1612785600000,"open":39476.34,"high":39620.25,"low":39255.36,"close":39255.36,"volume":26.739234,"closeTime":1612786499999},{"openTime":1612786500000,"open":39252.68,"high":39331.98,"low":39217.91,"close":39284,"volume":21.989274,"closeTime":1612787399999},{"openTime":1612787400000,"open":39284.01,"high":40487.91,"low":39159.24,"close":40413.87,"volume":89.130983,"closeTime":1612788299999},{"openTime":1612788300000,"open":40450.89,"high":43300,"low":40365.15,"close":43019.43,"volume":373.447087,"closeTime":1612789199999},{"openTime":1612789200000,"open":43019.42,"high":43457.97,"low":41973.76,"close":42563.54,"volume":117.032541,"closeTime":1612790099999},{"openTime":1612790100000,"open":42570.17,"high":44850,"low":37000,"close":44047.14,"volume":320.229625,"closeTime":1612790999999},{"openTime":1612791000000,"open":44047.14,"high":44403.49,"low":43529.89,"close":43783.03,"volume":133.184344,"closeTime":1612791899999},{"openTime":1612791900000,"open":43831.79,"high":44257.08,"low":42905.62,"close":43019.77,"volume":174.450062,"closeTime":1612792799999},{"openTime":1612792800000,"open":43047.76,"high":43792.76,"low":42934.63,"close":43600,"volume":102.376084,"closeTime":1612793699999},{"openTime":1612793700000,"open":43565.41,"high":44174.89,"low":43565.41,"close":43761.09,"volume":93.43027,"closeTime":1612794599999},{"openTime":1612794600000,"open":43758.64,"high":43850,"low":43142.41,"close":43146.19,"volume":115.886995,"closeTime":1612795499999},{"openTime":1612795500000,"open":43142.22,"high":43751,"low":43142.22,"close":43645.22,"volume":60.949796,"closeTime":1612796399999},{"openTime":1612796400000,"open":43622.63,"high":44000,"low":43467.58,"close":43472.6,"volume":66.451192,"closeTime":1612797299999},{"openTime":1612797300000,"open":43493.66,"high":43942.09,"low":43433.69,"close":43758.23,"volume":93.798702,"closeTime":1612798199999},{"openTime":1612798200000,"open":43735.92,"high":43949.38,"low":43590.18,"close":43727.04,"volume":70.519706,"closeTime":1612799099999},{"openTime":1612799100000,"open":43750.24,"high":44250,"low":43587.65,"close":43830.84,"volume":94.014977,"closeTime":1612799999999},{"openTime":1612800000000,"open":43834.53,"high":44367.07,"low":43785.46,"close":44226.66,"volume":140.307039,"closeTime":1612800899999},{"openTime":1612800900000,"open":44269.97,"high":44326.38,"low":43401.91,"close":43542.52,"volume":94.695813,"closeTime":1612801799999},{"openTime":1612801800000,"open":43555.07,"high":43607.97,"low":43138,"close":43385.22,"volume":57.158039,"closeTime":1612802699999},{"openTime":1612802700000,"open":43335.25,"high":43532.7,"low":43250,"close":43273.9,"volume":37.438594,"closeTime":1612803599999},{"openTime":1612803600000,"open":43273.27,"high":43488.25,"low":42565.71,"close":42841.11,"volume":113.774364,"closeTime":1612804499999},{"openTime":1612804500000,"open":42831.76,"high":43126.24,"low":42831.76,"close":42953.14,"volume":31.60894,"closeTime":1612805399999},{"openTime":1612805400000,"open":42971.93,"high":43280.72,"low":42968.86,"close":43150,"volume":71.291659,"closeTime":1612806299999},{"openTime":1612806300000,"open":43135.51,"high":43297.37,"low":43100.58,"close":43144.92,"volume":17.974118,"closeTime":1612807199999},{"openTime":1612807200000,"open":43144.92,"high":43203.25,"low":42864.43,"close":42956.05,"volume":20.689874,"closeTime":1612808099999},{"openTime":1612808100000,"open":42956.05,"high":43424,"low":42760.25,"close":43269.03,"volume":20.006665,"closeTime":1612808999999},{"openTime":1612809000000,"open":43268.53,"high":43281.89,"low":42816.8,"close":42848.49,"volume":30.144103,"closeTime":1612809899999},{"openTime":1612809900000,"open":42830.06,"high":42979.49,"low":42570,"close":42708.39,"volume":28.884004,"closeTime":1612810799999},{"openTime":1612810800000,"open":42746.59,"high":43148.56,"low":42727.24,"close":42921.75,"volume":18.752179,"closeTime":1612811699999},{"openTime":1612811700000,"open":42930.39,"high":43134.81,"low":42784.81,"close":43025.73,"volume":12.199774,"closeTime":1612812599999},{"openTime":1612812600000,"open":43011.79,"high":43159.22,"low":42926.86,"close":42949.46,"volume":18.996646,"closeTime":1612813499999},{"openTime":1612813500000,"open":42985.77,"high":43098.27,"low":42697.23,"close":43097,"volume":21.666821,"closeTime":1612814399999},{"openTime":1612814400000,"open":43097,"high":43301.02,"low":42984.66,"close":43215.21,"volume":23.664491,"closeTime":1612815299999},{"openTime":1612815300000,"open":43201.36,"high":43223.26,"low":42964.89,"close":43140.75,"volume":15.771904,"closeTime":1612816199999},{"openTime":1612816200000,"open":43110.4,"high":43705,"low":43110.4,"close":43492.87,"volume":58.675462,"closeTime":1612817099999},{"openTime":1612817100000,"open":43518.57,"high":44352.86,"low":43496.79,"close":44200,"volume":76.134388,"closeTime":1612817999999},{"openTime":1612818000000,"open":44230.07,"high":44230.07,"low":43983.5,"close":44061.15,"volume":53.264295,"closeTime":1612818899999},{"openTime":1612818900000,"open":44034.1,"high":44444.44,"low":43960.06,"close":44444.44,"volume":48.297973,"closeTime":1612819799999},{"openTime":1612819800000,"open":44444.44,"high":44668.41,"low":44150,"close":44392.82,"volume":55.788147,"closeTime":1612820699999},{"openTime":1612820700000,"open":44419.23,"high":44876.28,"low":44283.97,"close":44723.19,"volume":32.092075,"closeTime":1612821599999},{"openTime":1612821600000,"open":44714.41,"high":45000,"low":44451.83,"close":44603.36,"volume":57.971601,"closeTime":1612822499999},{"openTime":1612822500000,"open":44602.17,"high":44602.17,"low":44275.01,"close":44453.54,"volume":48.679513,"closeTime":1612823399999},{"openTime":1612823400000,"open":44470.11,"high":44849,"low":44392.68,"close":44782.94,"volume":18.321617,"closeTime":1612824299999},{"openTime":1612824300000,"open":44781.41,"high":45070,"low":44613.69,"close":44730.11,"volume":65.811669,"closeTime":1612825199999},{"openTime":1612825200000,"open":44727.63,"high":45445.82,"low":44646.96,"close":45370.34,"volume":63.309254,"closeTime":1612826099999},{"openTime":1612826100000,"open":45337.43,"high":46886.27,"low":45299.66,"close":46205.84,"volume":138.575211,"closeTime":1612826999999},{"openTime":1612827000000,"open":46213.06,"high":47500,"low":45767.96,"close":46096.25,"volume":125.737855,"closeTime":1612827899999},{"openTime":1612827900000,"open":46068.05,"high":46599.59,"low":45745.93,"close":46452.01,"volume":57.572291,"closeTime":1612828799999},{"openTime":1612828800000,"open":46457.14,"high":47564.1,"low":46328.42,"close":46914.77,"volume":115.623448,"closeTime":1612829699999},{"openTime":1612829700000,"open":46925.92,"high":47121.58,"low":46507.26,"close":46723.57,"volume":57.105794,"closeTime":1612830599999},{"openTime":1612830600000,"open":46734.08,"high":47235.69,"low":46701.55,"close":47150.43,"volume":37.730156,"closeTime":1612831499999},{"openTime":1612831500000,"open":47145.89,"high":47195.45,"low":46562.48,"close":46794.28,"volume":40.615716,"closeTime":1612832399999},{"openTime":1612832400000,"open":46800.09,"high":46800.09,"low":46228.43,"close":46561.29,"volume":68.602197,"closeTime":1612833299999},{"openTime":1612833300000,"open":46540.73,"high":46760.27,"low":45931.78,"close":46080.03,"volume":29.034846,"closeTime":1612834199999},{"openTime":1612834200000,"open":46035.98,"high":46334.12,"low":45839.34,"close":46292.95,"volume":28.340423,"closeTime":1612835099999},{"openTime":1612835100000,"open":46310.51,"high":46360.21,"low":45898.29,"close":46163.25,"volume":45.781954,"closeTime":1612835999999},{"openTime":1612836000000,"open":46163.26,"high":46235.68,"low":45432.86,"close":45839.2,"volume":53.435914,"closeTime":1612836899999},{"openTime":1612836900000,"open":45839.18,"high":46182.33,"low":45795.25,"close":46095.4,"volume":35.806595,"closeTime":1612837799999},{"openTime":1612837800000,"open":46133.28,"high":46503.63,"low":45997.57,"close":46142.94,"volume":39.350682,"closeTime":1612838699999},{"openTime":1612838700000,"open":46165.55,"high":46197.01,"low":45651.31,"close":45715.19,"volume":36.086633,"closeTime":1612839599999},{"openTime":1612839600000,"open":45715.19,"high":45990.99,"low":45519,"close":45958.07,"volume":40.704724,"closeTime":1612840499999},{"openTime":1612840500000,"open":45971.19,"high":46415.27,"low":45938.57,"close":46240.3,"volume":32.09954,"closeTime":1612841399999},{"openTime":1612841400000,"open":46285.27,"high":46700,"low":46242.19,"close":46671.04,"volume":40.705029,"closeTime":1612842299999},{"openTime":1612842300000,"open":46648.76,"high":46798.6,"low":46528.87,"close":46620.89,"volume":22.972682,"closeTime":1612843199999},{"openTime":1612843200000,"open":46628.56,"high":46733.21,"low":46328.59,"close":46405.91,"volume":56.830673,"closeTime":1612844099999},{"openTime":1612844100000,"open":46389.97,"high":46610.68,"low":46329.61,"close":46494.52,"volume":25.572664,"closeTime":1612844999999},{"openTime":1612845000000,"open":46493.57,"high":46631.91,"low":46265.82,"close":46631.17,"volume":32.979986,"closeTime":1612845899999},{"openTime":1612845900000,"open":46610.73,"high":46911.09,"low":46400.5,"close":46877.86,"volume":19.815116,"closeTime":1612846799999},{"openTime":1612846800000,"open":46859.12,"high":47094.93,"low":46845.41,"close":46845.41,"volume":27.663314,"closeTime":1612847699999},{"openTime":1612847700000,"open":46845.42,"high":46885.04,"low":46679.64,"close":46803.27,"volume":34.173036,"closeTime":1612848599999},{"openTime":1612848600000,"open":46803.65,"high":46999,"low":46528.83,"close":46597.6,"volume":29.117121,"closeTime":1612849499999},{"openTime":1612849500000,"open":46609.47,"high":47279.11,"low":46561.92,"close":46952.2,"volume":60.200095,"closeTime":1612850399999},{"openTime":1612850400000,"open":46954.43,"high":47008.78,"low":46644.83,"close":46930.2,"volume":28.07779,"closeTime":1612851299999},{"openTime":1612851300000,"open":46930.18,"high":47267.05,"low":46910.92,"close":47147.95,"volume":52.467771,"closeTime":1612852199999},{"openTime":1612852200000,"open":47134.78,"high":47776.99,"low":47033.23,"close":47750.77,"volume":87.290436,"closeTime":1612853099999},{"openTime":1612853100000,"open":47756.33,"high":48201.41,"low":47583.23,"close":48183.45,"volume":100.982982,"closeTime":1612853999999},{"openTime":1612854000000,"open":48200.08,"high":48216.56,"low":47534.54,"close":48035.09,"volume":59.880809,"closeTime":1612854899999},{"openTime":1612854900000,"open":48051.28,"high":48114.5,"low":47707.45,"close":47707.45,"volume":45.814686,"closeTime":1612855799999},{"openTime":1612855800000,"open":47707.45,"high":47901.85,"low":47509.28,"close":47636.15,"volume":67.876624,"closeTime":1612856699999},{"openTime":1612856700000,"open":47604.31,"high":47914.17,"low":47485.11,"close":47606.28,"volume":35.47605,"closeTime":1612857599999},{"openTime":1612857600000,"open":47609.7,"high":48050.99,"low":47570.74,"close":47584.25,"volume":76.669345,"closeTime":1612858499999},{"openTime":1612858500000,"open":47584.25,"high":47584.58,"low":46919.47,"close":47055,"volume":81.701227,"closeTime":1612859399999},{"openTime":1612859400000,"open":47065.15,"high":47065.22,"low":46730.5,"close":46867.2,"volume":51.345507,"closeTime":1612860299999},{"openTime":1612860300000,"open":46873.48,"high":47306.99,"low":46873.48,"close":47150,"volume":34.147105,"closeTime":1612861199999},{"openTime":1612861200000,"open":47186.79,"high":47236.69,"low":46763.26,"close":46763.26,"volume":45.171321,"closeTime":1612862099999},{"openTime":1612862100000,"open":46763.26,"high":47057.49,"low":46750.45,"close":46842.74,"volume":27.609359,"closeTime":1612862999999},{"openTime":1612863000000,"open":46816.6,"high":46816.6,"low":46051.92,"close":46088.19,"volume":82.119808,"closeTime":1612863899999},{"openTime":1612863900000,"open":46114.12,"high":46644.57,"low":46095.42,"close":46491.04,"volume":36.298021,"closeTime":1612864799999},{"openTime":1612864800000,"open":46480.81,"high":46604.05,"low":46003.37,"close":46300.71,"volume":42.401444,"closeTime":1612865699999},{"openTime":1612865700000,"open":46288.25,"high":46599.59,"low":46182.58,"close":46365.53,"volume":48.972223,"closeTime":1612866599999},{"openTime":1612866600000,"open":46350,"high":46666,"low":46271.61,"close":46378.65,"volume":36.784266,"closeTime":1612867499999},{"openTime":1612867500000,"open":46386.73,"high":46443.42,"low":45615.38,"close":45701.95,"volume":87.914544,"closeTime":1612868399999},{"openTime":1612868400000,"open":45671.13,"high":46047.29,"low":45671.1,"close":45815.57,"volume":27.289577,"closeTime":1612869299999},{"openTime":1612869300000,"open":45814.42,"high":46319.09,"low":45660.52,"close":46293.58,"volume":37.779923,"closeTime":1612870199999},{"openTime":1612870200000,"open":46263.35,"high":46589.74,"low":46191.58,"close":46507.48,"volume":34.029143,"closeTime":1612871099999},{"openTime":1612871100000,"open":46521.89,"high":46654.89,"low":46358.93,"close":46442.11,"volume":31.896076,"closeTime":1612871999999},{"openTime":1612872000000,"open":46461.77,"high":46855.75,"low":46250,"close":46749.57,"volume":37.406008,"closeTime":1612872899999},{"openTime":1612872900000,"open":46759.33,"high":46788.63,"low":46372.7,"close":46436.4,"volume":47.263892,"closeTime":1612873799999},{"openTime":1612873800000,"open":46436.4,"high":46455.2,"low":45800.01,"close":45838.33,"volume":46.364281,"closeTime":1612874699999},{"openTime":1612874700000,"open":45832.6,"high":46019.49,"low":45164.39,"close":45362.51,"volume":112.097692,"closeTime":1612875599999},{"openTime":1612875600000,"open":45250,"high":45696.64,"low":45000,"close":45550.07,"volume":57.815107,"closeTime":1612876499999},{"openTime":1612876500000,"open":45550.08,"high":45730.67,"low":45151.89,"close":45229.76,"volume":111.889648,"closeTime":1612877399999},{"openTime":1612877400000,"open":45202.58,"high":46090.69,"low":45139.32,"close":45675.72,"volume":65.951619,"closeTime":1612878299999},{"openTime":1612878300000,"open":45641.44,"high":46428.14,"low":45641.44,"close":46298.51,"volume":42.722743,"closeTime":1612879199999},{"openTime":1612879200000,"open":46316.93,"high":46337.26,"low":46100,"close":46212.26,"volume":44.577464,"closeTime":1612880099999},{"openTime":1612880100000,"open":46178.98,"high":46557.4,"low":46150,"close":46318.22,"volume":51.2359,"closeTime":1612880999999},{"openTime":1612881000000,"open":46339.27,"high":46550.35,"low":46212.71,"close":46332.89,"volume":22.534636,"closeTime":1612881899999},{"openTime":1612881900000,"open":46315.81,"high":46725,"low":46184.09,"close":46657.73,"volume":55.578094,"closeTime":1612882799999},{"openTime":1612882800000,"open":46647.83,"high":46662.17,"low":46411.22,"close":46522.68,"volume":43.414224,"closeTime":1612883699999},{"openTime":1612883700000,"open":46533.19,"high":47106.43,"low":46368.66,"close":47076.01,"volume":44.902813,"closeTime":1612884599999},{"openTime":1612884600000,"open":47059.4,"high":47118,"low":46840.71,"close":47100,"volume":33.430466,"closeTime":1612885499999},{"openTime":1612885500000,"open":47100,"high":47100.77,"low":46656.36,"close":46850.78,"volume":26.747766,"closeTime":1612886399999},{"openTime":1612886400000,"open":46842.22,"high":47156.8,"low":46342.35,"close":46497.29,"volume":67.397286,"closeTime":1612887299999},{"openTime":1612887300000,"open":46492.1,"high":46550.05,"low":46042.61,"close":46415.96,"volume":40.634968,"closeTime":1612888199999},{"openTime":1612888200000,"open":46415.96,"high":47033.38,"low":46326.25,"close":46855.53,"volume":24.49966,"closeTime":1612889099999},{"openTime":1612889100000,"open":46852.28,"high":46945.46,"low":46483.29,"close":46512.08,"volume":23.789367,"closeTime":1612889999999},{"openTime":1612890000000,"open":46516.61,"high":46978.65,"low":46404.69,"close":46804.7,"volume":20.147881,"closeTime":1612890899999},{"openTime":1612890900000,"open":46815.14,"high":46874.15,"low":46440.31,"close":46481.31,"volume":33.026429,"closeTime":1612891799999},{"openTime":1612891800000,"open":46467.78,"high":46556.83,"low":46225.06,"close":46400.45,"volume":23.249323,"closeTime":1612892699999},{"openTime":1612892700000,"open":46408.58,"high":46552.67,"low":46276.66,"close":46510.99,"volume":24.847902,"closeTime":1612893599999},{"openTime":1612893600000,"open":46510.99,"high":46837.78,"low":46306.12,"close":46777.84,"volume":31.114085,"closeTime":1612894499999},{"openTime":1612894500000,"open":46797.67,"high":47027.22,"low":46686.69,"close":47027.22,"volume":25.91402,"closeTime":1612895399999},{"openTime":1612895400000,"open":47032.45,"high":47475.14,"low":46916.13,"close":47382.21,"volume":71.083168,"closeTime":1612896299999},{"openTime":1612896300000,"open":47352.15,"high":47352.15,"low":46948.91,"close":47056.21,"volume":25.769715,"closeTime":1612897199999},{"openTime":1612897200000,"open":47059.81,"high":47251.5,"low":46859.08,"close":46888.25,"volume":20.398308,"closeTime":1612898099999},{"openTime":1612898100000,"open":46912.26,"high":47110.14,"low":46793.27,"close":46908.75,"volume":13.572912,"closeTime":1612898999999},{"openTime":1612899000000,"open":46889.95,"high":46937.7,"low":46800.23,"close":46907.28,"volume":19.324043,"closeTime":1612899899999},{"openTime":1612899900000,"open":46907.28,"high":47324.58,"low":46907.28,"close":47113.01,"volume":31.772719,"closeTime":1612900799999},{"openTime":1612900800000,"open":47113.01,"high":47113.01,"low":46737.03,"close":47031,"volume":30.436447,"closeTime":1612901699999},{"openTime":1612901700000,"open":47023.44,"high":47077.61,"low":46811.44,"close":46937.51,"volume":27.639028,"closeTime":1612902599999},{"openTime":1612902600000,"open":46942.91,"high":47547.03,"low":46942.91,"close":47322.83,"volume":34.996577,"closeTime":1612903499999},{"openTime":1612903500000,"open":47325.37,"high":47433.32,"low":47134.31,"close":47162.54,"volume":50.350217,"closeTime":1612904399999},{"openTime":1612904400000,"open":47156.91,"high":47353.12,"low":47055.75,"close":47167.68,"volume":29.805482,"closeTime":1612905299999},{"openTime":1612905300000,"open":47167.68,"high":47505.64,"low":47167.68,"close":47434.1,"volume":17.317208,"closeTime":1612906199999},{"openTime":1612906200000,"open":47466.43,"high":47505.62,"low":47125.73,"close":47158.16,"volume":43.875932,"closeTime":1612907099999},{"openTime":1612907100000,"open":47159.39,"high":47375.66,"low":47125.73,"close":47339.84,"volume":14.070525,"closeTime":1612907999999},{"openTime":1612908000000,"open":47322.14,"high":47322.14,"low":46500,"close":46766.7,"volume":40.938976,"closeTime":1612908899999},{"openTime":1612908900000,"open":46766.7,"high":47060.52,"low":46766.48,"close":46944.73,"volume":38.181629,"closeTime":1612909799999},{"openTime":1612909800000,"open":46947.74,"high":46999.99,"low":46632.07,"close":46765.39,"volume":7.430088,"closeTime":1612910699999},{"openTime":1612910700000,"open":46779.43,"high":46962.42,"low":46661.45,"close":46871.5,"volume":11.258419,"closeTime":1612911599999},{"openTime":1612911600000,"open":46889.32,"high":46905.98,"low":46272.98,"close":46392.65,"volume":29.546798,"closeTime":1612912499999},{"openTime":1612912500000,"open":46413.93,"high":46571.95,"low":46289.2,"close":46563.02,"volume":14.593595,"closeTime":1612913399999},{"openTime":1612913400000,"open":46542.55,"high":46655.9,"low":46378.6,"close":46518.54,"volume":12.168361,"closeTime":1612914299999},{"openTime":1612914300000,"open":46524.99,"high":46699.09,"low":46488.27,"close":46488.27,"volume":11.958793,"closeTime":1612915199999},{"openTime":1612915200000,"open":46480.68,"high":46618.42,"low":46122,"close":46593.57,"volume":24.146735,"closeTime":1612916099999},{"openTime":1612916100000,"open":46618.89,"high":46935.67,"low":46577.95,"close":46841.39,"volume":26.512107,"closeTime":1612916999999},{"openTime":1612917000000,"open":46855.05,"high":46890.91,"low":46665.74,"close":46773.56,"volume":13.367784,"closeTime":1612917899999},{"openTime":1612917900000,"open":46723.99,"high":46767.51,"low":46508.88,"close":46573.62,"volume":16.725203,"closeTime":1612918799999},{"openTime":1612918800000,"open":46555.49,"high":46597.88,"low":46248.57,"close":46335.84,"volume":28.23382,"closeTime":1612919699999},{"openTime":1612919700000,"open":46365.3,"high":46390.1,"low":46045.15,"close":46224.19,"volume":26.591294,"closeTime":1612920599999},{"openTime":1612920600000,"open":46226.27,"high":46415.9,"low":46179.25,"close":46349.15,"volume":8.518151,"closeTime":1612921499999},{"openTime":1612921500000,"open":46304.67,"high":46472.8,"low":46122.25,"close":46311.8,"volume":12.872867,"closeTime":1612922399999},{"openTime":1612922400000,"open":46314.9,"high":46591.68,"low":46312.01,"close":46505.33,"volume":25.577426,"closeTime":1612923299999},{"openTime":1612923300000,"open":46510.72,"high":46644.45,"low":46510.72,"close":46641.76,"volume":12.940102,"closeTime":1612924199999},{"openTime":1612924200000,"open":46657.25,"high":46736.49,"low":46511.92,"close":46542.84,"volume":16.828577,"closeTime":1612925099999},{"openTime":1612925100000,"open":46561.44,"high":46858.53,"low":46318.81,"close":46358.31,"volume":11.368047,"closeTime":1612925999999},{"openTime":1612926000000,"open":46362.38,"high":46747.34,"low":46222.22,"close":46747.34,"volume":28.303974,"closeTime":1612926899999},{"openTime":1612926900000,"open":46747.34,"high":46797.23,"low":46480.53,"close":46508.82,"volume":30.437844,"closeTime":1612927799999},{"openTime":1612927800000,"open":46519.69,"high":46519.69,"low":46232.51,"close":46309.35,"volume":33.964016,"closeTime":1612928699999},{"openTime":1612928700000,"open":46309.34,"high":46478.65,"low":46208.63,"close":46286.72,"volume":18.244405,"closeTime":1612929599999},{"openTime":1612929600000,"open":46267.61,"high":46362.24,"low":45640,"close":45662.73,"volume":76.315182,"closeTime":1612930499999},{"openTime":1612930500000,"open":45679.35,"high":46019.03,"low":45656.72,"close":45903.74,"volume":49.670512,"closeTime":1612931399999},{"openTime":1612931400000,"open":45903.74,"high":46030.68,"low":45866.5,"close":45914.25,"volume":12.605811,"closeTime":1612932299999},{"openTime":1612932300000,"open":45933.57,"high":46116.75,"low":45933.57,"close":46078.21,"volume":8.190495,"closeTime":1612933199999},{"openTime":1612933200000,"open":46080.16,"high":46338.61,"low":45903.27,"close":46220.66,"volume":19.146452,"closeTime":1612934099999},{"openTime":1612934100000,"open":46220.06,"high":46335.35,"low":46149.23,"close":46252.73,"volume":10.626682,"closeTime":1612934999999},{"openTime":1612935000000,"open":46271.95,"high":46465.33,"low":46092.59,"close":46386.84,"volume":12.30646,"closeTime":1612935899999},{"openTime":1612935900000,"open":46394.28,"high":46394.28,"low":46085.76,"close":46164.26,"volume":16.142057,"closeTime":1612936799999},{"openTime":1612936800000,"open":46176.72,"high":46532.11,"low":46163.48,"close":46504.08,"volume":18.540589,"closeTime":1612937699999},{"openTime":1612937700000,"open":46535.46,"high":46583.21,"low":46449.05,"close":46552.4,"volume":25.086638,"closeTime":1612938599999},{"openTime":1612938600000,"open":46574.82,"high":46703.45,"low":46463.17,"close":46561.66,"volume":18.522577,"closeTime":1612939499999},{"openTime":1612939500000,"open":46561.66,"high":46638.61,"low":46493.4,"close":46534.36,"volume":15.956836,"closeTime":1612940399999},{"openTime":1612940400000,"open":46565.34,"high":46678.08,"low":46455,"close":46555.34,"volume":18.561257,"closeTime":1612941299999},{"openTime":1612941300000,"open":46581.22,"high":46870.07,"low":46525.99,"close":46612.03,"volume":22.595176,"closeTime":1612942199999},{"openTime":1612942200000,"open":46612.03,"high":47000,"low":46200,"close":46984.01,"volume":30.923396,"closeTime":1612943099999},{"openTime":1612943100000,"open":46983.98,"high":46983.98,"low":46589.28,"close":46633.63,"volume":26.449461,"closeTime":1612943999999},{"openTime":1612944000000,"open":46633.62,"high":46880.13,"low":46582.72,"close":46582.72,"volume":21.881661,"closeTime":1612944899999},{"openTime":1612944900000,"open":46580.54,"high":46614.54,"low":46342.15,"close":46466.42,"volume":21.412818,"closeTime":1612945799999},{"openTime":1612945800000,"open":46466.45,"high":46559.7,"low":46371.42,"close":46501.49,"volume":26.276807,"closeTime":1612946699999},{"openTime":1612946700000,"open":46495.78,"high":46753.23,"low":46448.65,"close":46743.98,"volume":38.274126,"closeTime":1612947599999},{"openTime":1612947600000,"open":46739.17,"high":46843.83,"low":46687.39,"close":46805.28,"volume":19.985536,"closeTime":1612948499999},{"openTime":1612948500000,"open":46787.81,"high":46967.15,"low":46739.25,"close":46903.27,"volume":36.081612,"closeTime":1612949399999},{"openTime":1612949400000,"open":46880.39,"high":46951.29,"low":46718.05,"close":46764.53,"volume":23.661753,"closeTime":1612950299999},{"openTime":1612950300000,"open":46778.93,"high":46799.06,"low":46540,"close":46642.98,"volume":21.319709,"closeTime":1612951199999},{"openTime":1612951200000,"open":46628.95,"high":47233.43,"low":46450,"close":47216.96,"volume":42.62668,"closeTime":1612952099999},{"openTime":1612952100000,"open":47230,"high":47379.74,"low":46945.76,"close":47022.52,"volume":43.155879,"closeTime":1612952999999},{"openTime":1612953000000,"open":47053.82,"high":47224.44,"low":46661.07,"close":46838.65,"volume":35.033208,"closeTime":1612953899999},{"openTime":1612953900000,"open":46805.05,"high":46817.9,"low":46545.66,"close":46686.9,"volume":28.377479,"closeTime":1612954799999},{"openTime":1612954800000,"open":46707.62,"high":46751.42,"low":46365.16,"close":46543.24,"volume":32.870995,"closeTime":1612955699999},{"openTime":1612955700000,"open":46533.66,"high":46627.7,"low":46345.21,"close":46539.83,"volume":35.293323,"closeTime":1612956599999},{"openTime":1612956600000,"open":46557.76,"high":46649.09,"low":46392.05,"close":46528.74,"volume":19.659412,"closeTime":1612957499999},{"openTime":1612957500000,"open":46556.95,"high":46655.78,"low":46495.45,"close":46622.8,"volume":42.366791,"closeTime":1612958399999},{"openTime":1612958400000,"open":46648.88,"high":46648.88,"low":46089.7,"close":46286.07,"volume":44.607791,"closeTime":1612959299999},{"openTime":1612959300000,"open":46286.07,"high":46485.97,"low":46059.33,"close":46205.08,"volume":25.80088,"closeTime":1612960199999},{"openTime":1612960200000,"open":46215.64,"high":46255.9,"low":44569.49,"close":45225.22,"volume":202.714415,"closeTime":1612961099999},{"openTime":1612961100000,"open":45225.22,"high":45930.69,"low":45211.54,"close":45760.03,"volume":93.009306,"closeTime":1612961999999},{"openTime":1612962000000,"open":45766.19,"high":46054.58,"low":45488.38,"close":45908.05,"volume":71.319054,"closeTime":1612962899999},{"openTime":1612962900000,"open":45871.16,"high":45888.14,"low":45400,"close":45569.57,"volume":46.540471,"closeTime":1612963799999},{"openTime":1612963800000,"open":45518.52,"high":45902.46,"low":45460.78,"close":45844.14,"volume":49.108626,"closeTime":1612964699999},{"openTime":1612964700000,"open":45843.65,"high":45938.29,"low":45573.33,"close":45703.36,"volume":72.186798,"closeTime":1612965599999},{"openTime":1612965600000,"open":45688.09,"high":46020.93,"low":45280.01,"close":45900,"volume":47.435777,"closeTime":1612966499999},{"openTime":1612966500000,"open":45900,"high":45945.97,"low":45272.54,"close":45445.78,"volume":51.721917,"closeTime":1612967399999},{"openTime":1612967400000,"open":45398.96,"high":45476.26,"low":45000.01,"close":45284.99,"volume":164.287146,"closeTime":1612968299999},{"openTime":1612968300000,"open":45284.99,"high":45461.32,"low":44866.25,"close":44984.72,"volume":47.070916,"closeTime":1612969199999},{"openTime":1612969200000,"open":45023.43,"high":45300.18,"low":44451.1,"close":45038.72,"volume":59.496876,"closeTime":1612970099999},{"openTime":1612970100000,"open":45082.55,"high":45250.92,"low":44350,"close":44487.47,"volume":42.970856,"closeTime":1612970999999},{"openTime":1612971000000,"open":44450.18,"high":44647.48,"low":44031.15,"close":44065.01,"volume":66.709144,"closeTime":1612971899999},{"openTime":1612971900000,"open":44031.17,"high":44443.94,"low":43741.91,"close":44357.71,"volume":117.435627,"closeTime":1612972799999},{"openTime":1612972800000,"open":44374.55,"high":44608.61,"low":43855.12,"close":44559.63,"volume":93.985126,"closeTime":1612973699999},{"openTime":1612973700000,"open":44564.61,"high":44762.25,"low":44522.06,"close":44696.99,"volume":29.986894,"closeTime":1612974599999},{"openTime":1612974600000,"open":44716.13,"high":44782.83,"low":44441.29,"close":44634.62,"volume":69.959731,"closeTime":1612975499999},{"openTime":1612975500000,"open":44651.31,"high":44927.05,"low":44501.94,"close":44778.75,"volume":55.068185,"closeTime":1612976399999},{"openTime":1612976400000,"open":44772.46,"high":44809.28,"low":44483.57,"close":44591.05,"volume":25.34217,"closeTime":1612977299999},{"openTime":1612977300000,"open":44574.38,"high":44821.06,"low":44487.88,"close":44791.78,"volume":33.610745,"closeTime":1612978199999},{"openTime":1612978200000,"open":44822.77,"high":45082.02,"low":44802.38,"close":45010.61,"volume":22.227016,"closeTime":1612979099999},{"openTime":1612979100000,"open":45010.61,"high":45124.56,"low":44937.97,"close":45025.34,"volume":59.952732,"closeTime":1612979999999},{"openTime":1612980000000,"open":45006.69,"high":45215.77,"low":44947.36,"close":44955.8,"volume":22.729921,"closeTime":1612980899999},{"openTime":1612980900000,"open":44955.8,"high":45234.72,"low":44851.67,"close":45079.65,"volume":43.307845,"closeTime":1612981799999},{"openTime":1612981800000,"open":45092.57,"high":45143.98,"low":44936.2,"close":44962.11,"volume":27.512421,"closeTime":1612982699999},{"openTime":1612982700000,"open":44941.97,"high":45390.88,"low":44921.87,"close":45144.79,"volume":45.987922,"closeTime":1612983599999},{"openTime":1612983600000,"open":45111.02,"high":45421.29,"low":44624.27,"close":44805.01,"volume":68.786306,"closeTime":1612984499999},{"openTime":1612984500000,"open":44857.49,"high":45057.93,"low":44482.85,"close":44693.31,"volume":74.251917,"closeTime":1612985399999},{"openTime":1612985400000,"open":44712.75,"high":45241.37,"low":44689.1,"close":45217.42,"volume":15.888671,"closeTime":1612986299999},{"openTime":1612986300000,"open":45234.37,"high":45513.79,"low":45109.5,"close":45233.54,"volume":34.78276,"closeTime":1612987199999},{"openTime":1612987200000,"open":45230.51,"high":45295.31,"low":45070.53,"close":45103.26,"volume":18.679569,"closeTime":1612988099999},{"openTime":1612988100000,"open":45097.17,"high":45114.82,"low":44866.74,"close":44951.69,"volume":14.513032,"closeTime":1612988999999},{"openTime":1612989000000,"open":44951.94,"high":44989.47,"low":44665.87,"close":44685.01,"volume":22.647357,"closeTime":1612989899999},{"openTime":1612989900000,"open":44677.29,"high":44751.71,"low":44454.05,"close":44575.32,"volume":40.666505,"closeTime":1612990799999},{"openTime":1612990800000,"open":44581.32,"high":44737.36,"low":44389.08,"close":44557.46,"volume":67.333412,"closeTime":1612991699999},{"openTime":1612991700000,"open":44526.2,"high":44840.48,"low":44463.25,"close":44671.78,"volume":22.568304,"closeTime":1612992599999},{"openTime":1612992600000,"open":44671.82,"high":44858.87,"low":44573.67,"close":44823.95,"volume":16.021935,"closeTime":1612993499999},{"openTime":1612993500000,"open":44814.57,"high":45055.7,"low":44808.71,"close":45037.28,"volume":30.104328,"closeTime":1612994399999},{"openTime":1612994400000,"open":45013.34,"high":45116.9,"low":44920,"close":45111.25,"volume":8.635159,"closeTime":1612995299999},{"openTime":1612995300000,"open":45110.73,"high":45176.14,"low":45041.6,"close":45169.99,"volume":13.280017,"closeTime":1612996199999},{"openTime":1612996200000,"open":45169.26,"high":45215.77,"low":45110.05,"close":45208.72,"volume":11.353673,"closeTime":1612997099999},{"openTime":1612997100000,"open":45215.77,"high":45215.77,"low":45012.76,"close":45215.76,"volume":15.627137,"closeTime":1612997999999},{"openTime":1612998000000,"open":45215.76,"high":45215.77,"low":44974.38,"close":45148.25,"volume":22.452432,"closeTime":1612998899999},{"openTime":1612998900000,"open":45154.21,"high":45200,"low":45033.07,"close":45127.96,"volume":11.432049,"closeTime":1612999799999},{"openTime":1612999800000,"open":45155.75,"high":45342.6,"low":45155.38,"close":45220.71,"volume":16.052722,"closeTime":1613000699999},{"openTime":1613000700000,"open":45220.7,"high":45220.7,"low":44812.77,"close":44858.18,"volume":10.976801,"closeTime":1613001599999},{"openTime":1613001600000,"open":44844.88,"high":45069.87,"low":44466.76,"close":44485.52,"volume":24.48224,"closeTime":1613002499999},{"openTime":1613002500000,"open":44488.55,"high":44858.87,"low":44488.55,"close":44800.66,"volume":9.547037,"closeTime":1613003399999},{"openTime":1613003400000,"open":44838.04,"high":45003.36,"low":44651.26,"close":44689.44,"volume":14.148273,"closeTime":1613004299999},{"openTime":1613004300000,"open":44658.12,"high":44679.71,"low":44007.78,"close":44271.03,"volume":53.29714,"closeTime":1613005199999},{"openTime":1613005200000,"open":44281.82,"high":44415.16,"low":44043.68,"close":44256.06,"volume":21.047641,"closeTime":1613006099999},{"openTime":1613006100000,"open":44201.06,"high":44417.97,"low":44082.63,"close":44417.97,"volume":10.002899,"closeTime":1613006999999},{"openTime":1613007000000,"open":44417.97,"high":44539.34,"low":44268.68,"close":44493.1,"volume":16.844501,"closeTime":1613007899999},{"openTime":1613007900000,"open":44499,"high":44577.88,"low":44203.11,"close":44203.11,"volume":9.649982,"closeTime":1613008799999},{"openTime":1613008800000,"open":44212.52,"high":44722.53,"low":44212.52,"close":44694.99,"volume":7.471259,"closeTime":1613009699999},{"openTime":1613009700000,"open":44699.97,"high":44708.34,"low":44571.56,"close":44629.06,"volume":7.302284,"closeTime":1613010599999},{"openTime":1613010600000,"open":44629.06,"high":44629.06,"low":44629.06,"close":44629.06,"volume":0,"closeTime":1613011499999},{"openTime":1613011500000,"open":44629.06,"high":44629.06,"low":44629.06,"close":44629.06,"volume":0,"closeTime":1613012399999},{"openTime":1613012400000,"open":44629.06,"high":44629.06,"low":44629.06,"close":44629.06,"volume":0,"closeTime":1613013299999},{"openTime":1613013300000,"open":44629.06,"high":44629.06,"low":44629.06,"close":44629.06,"volume":0,"closeTime":1613014199999},{"openTime":1613014200000,"open":44629.06,"high":44629.06,"low":44629.06,"close":44629.06,"volume":0,"closeTime":1613014854767},{"openTime":1613019600000,"open":44638.38,"high":44991.15,"low":44638.37,"close":44720.26,"volume":19.849498,"closeTime":1613020499999},{"openTime":1613020500000,"open":44698.81,"high":44832.26,"low":44573.27,"close":44640.78,"volume":17.421154,"closeTime":1613021399999},{"openTime":1613021400000,"open":44627.47,"high":44956.74,"low":44548.45,"close":44858.93,"volume":13.052095,"closeTime":1613022299999},{"openTime":1613022300000,"open":44875.19,"high":44928.05,"low":44684.41,"close":44689.74,"volume":6.330452,"closeTime":1613023199999},{"openTime":1613023200000,"open":44713.81,"high":44860.17,"low":44636.23,"close":44777.23,"volume":7.469585,"closeTime":1613024099999},{"openTime":1613024100000,"open":44788.52,"high":44929.14,"low":44755.5,"close":44765.44,"volume":5.004492,"closeTime":1613024999999},{"openTime":1613025000000,"open":44779.18,"high":44860.01,"low":44451.1,"close":44531.31,"volume":17.15771,"closeTime":1613025899999},{"openTime":1613025900000,"open":44550.71,"high":44628.21,"low":44473.73,"close":44587.63,"volume":13.389386,"closeTime":1613026799999},{"openTime":1613026800000,"open":44625.14,"high":45151.88,"low":44602.1,"close":45100.19,"volume":23.098717,"closeTime":1613027699999},{"openTime":1613027700000,"open":45083.38,"high":45121.79,"low":44975.69,"close":44981.98,"volume":8.67589,"closeTime":1613028599999},{"openTime":1613028600000,"open":44991.52,"high":45068.22,"low":44897.95,"close":44897.95,"volume":14.590666,"closeTime":1613029499999},{"openTime":1613029500000,"open":44924.73,"high":44990.2,"low":44700.18,"close":44751.61,"volume":11.182968,"closeTime":1613030399999},{"openTime":1613030400000,"open":44732.31,"high":44912.96,"low":44540.76,"close":44567.49,"volume":18.417296,"closeTime":1613031299999},{"openTime":1613031300000,"open":44540.93,"high":44753.19,"low":44540.93,"close":44753.19,"volume":19.826544,"closeTime":1613032199999},{"openTime":1613032200000,"open":44793.44,"high":45089.59,"low":44792.58,"close":45082.78,"volume":13.012169,"closeTime":1613033099999},{"openTime":1613033100000,"open":45100,"high":45117.62,"low":44939.62,"close":45058.07,"volume":14.184367,"closeTime":1613033999999},{"openTime":1613034000000,"open":45050.45,"high":45149.16,"low":44830.44,"close":44939.37,"volume":12.497011,"closeTime":1613034899999},{"openTime":1613034900000,"open":44950.33,"high":45076.65,"low":44928.4,"close":45042.62,"volume":20.268121,"closeTime":1613035799999},{"openTime":1613035800000,"open":45057.28,"high":45215.77,"low":45017.2,"close":45157.91,"volume":22.19912,"closeTime":1613036699999},{"openTime":1613036700000,"open":45179.8,"high":45640,"low":45161.03,"close":45567.68,"volume":63.898291,"closeTime":1613037599999},{"openTime":1613037600000,"open":45548.19,"high":45738,"low":45457.16,"close":45457.16,"volume":28.285288,"closeTime":1613038499999},{"openTime":1613038500000,"open":45476.5,"high":45619.14,"low":45397.81,"close":45467.01,"volume":14.663853,"closeTime":1613039399999},{"openTime":1613039400000,"open":45430.83,"high":45975.25,"low":45420.8,"close":45943.55,"volume":20.859947,"closeTime":1613040299999},{"openTime":1613040300000,"open":45962.11,"high":46599.59,"low":45926.22,"close":46326.53,"volume":104.931634,"closeTime":1613041199999},{"openTime":1613041200000,"open":46323.57,"high":46480.32,"low":45717.57,"close":46300.82,"volume":71.791861,"closeTime":1613042099999},{"openTime":1613042100000,"open":46300.81,"high":46341.31,"low":46177.93,"close":46295.62,"volume":14.37303,"closeTime":1613042999999},{"openTime":1613043000000,"open":46266.75,"high":46346.29,"low":46155.04,"close":46251.26,"volume":9.411313,"closeTime":1613043899999},{"openTime":1613043900000,"open":46251.27,"high":46567.79,"low":45918.25,"close":46087.36,"volume":35.964505,"closeTime":1613044799999},{"openTime":1613044800000,"open":46113.47,"high":46663.62,"low":46104.87,"close":46411.85,"volume":26.329784,"closeTime":1613045699999},{"openTime":1613045700000,"open":46433.17,"high":46460.08,"low":46304.69,"close":46357.28,"volume":9.786694,"closeTime":1613046599999},{"openTime":1613046600000,"open":46382.93,"high":46536.72,"low":46326.37,"close":46475.76,"volume":19.520982,"closeTime":1613047499999},{"openTime":1613047500000,"open":46488.56,"high":46593.16,"low":46315.25,"close":46551.64,"volume":11.989037,"closeTime":1613048399999},{"openTime":1613048400000,"open":46574.46,"high":47423,"low":46574.46,"close":47361.66,"volume":76.005596,"closeTime":1613049299999},{"openTime":1613049300000,"open":47361.21,"high":48487,"low":47235.18,"close":48066.41,"volume":164.037234,"closeTime":1613050199999},{"openTime":1613050200000,"open":48094.8,"high":48363.96,"low":47500.79,"close":47844.57,"volume":67.177813,"closeTime":1613051099999},{"openTime":1613051100000,"open":47836.6,"high":47890.13,"low":47381.9,"close":47568.24,"volume":36.810175,"closeTime":1613051999999},{"openTime":1613052000000,"open":47568.24,"high":47756.47,"low":47254.87,"close":47398.14,"volume":34.405083,"closeTime":1613052899999},{"openTime":1613052900000,"open":47407.19,"high":47839.86,"low":47407.19,"close":47666.12,"volume":49.435242,"closeTime":1613053799999},{"openTime":1613053800000,"open":47696.15,"high":48071.97,"low":47672.48,"close":47941.58,"volume":35.988741,"closeTime":1613054699999},{"openTime":1613054700000,"open":47963.8,"high":48181.35,"low":47839.45,"close":47917.59,"volume":36.40167,"closeTime":1613055599999},{"openTime":1613055600000,"open":47919.96,"high":48225.66,"low":47624.06,"close":47707.69,"volume":56.433997,"closeTime":1613056499999},{"openTime":1613056500000,"open":47727.37,"high":48121.51,"low":47727.37,"close":47842.48,"volume":58.635718,"closeTime":1613057399999},{"openTime":1613057400000,"open":47861.75,"high":48034.18,"low":47768.94,"close":47844.82,"volume":36.419083,"closeTime":1613058299999},{"openTime":1613058300000,"open":47828.25,"high":48179.15,"low":47828.25,"close":47987.65,"volume":36.249781,"closeTime":1613059199999},{"openTime":1613059200000,"open":48021.88,"high":48334.23,"low":47692.59,"close":47861.25,"volume":53.43016,"closeTime":1613060099999},{"openTime":1613060100000,"open":47859.92,"high":48075.87,"low":47747.73,"close":47821.1,"volume":19.07409,"closeTime":1613060999999},{"openTime":1613061000000,"open":47799,"high":47862.94,"low":47509.36,"close":47581.08,"volume":33.083063,"closeTime":1613061899999},{"openTime":1613061900000,"open":47575.36,"high":47731.96,"low":47346.65,"close":47634.98,"volume":34.493737,"closeTime":1613062799999},{"openTime":1613062800000,"open":47606.7,"high":47700.58,"low":46922,"close":47047.89,"volume":42.671718,"closeTime":1613063699999},{"openTime":1613063700000,"open":47087.97,"high":47364.58,"low":47025.6,"close":47319.5,"volume":19.226143,"closeTime":1613064599999},{"openTime":1613064600000,"open":47308.07,"high":47377.89,"low":47072.25,"close":47307.14,"volume":24.290144,"closeTime":1613065499999},{"openTime":1613065500000,"open":47307.64,"high":47498.54,"low":47210.13,"close":47405.51,"volume":29.86089,"closeTime":1613066399999},{"openTime":1613066400000,"open":47405.49,"high":47718.34,"low":47213.57,"close":47620.84,"volume":52.848512,"closeTime":1613067299999},{"openTime":1613067300000,"open":47620.82,"high":47943.76,"low":47537.49,"close":47939.77,"volume":34.360623,"closeTime":1613068199999},{"openTime":1613068200000,"open":47907.41,"high":48053.34,"low":47724.66,"close":47765.87,"volume":84.142119,"closeTime":1613069099999},{"openTime":1613069100000,"open":47765.87,"high":47839.9,"low":47571.66,"close":47681.76,"volume":24.114299,"closeTime":1613069999999},{"openTime":1613070000000,"open":47680.13,"high":47895.35,"low":47575.41,"close":47874.19,"volume":15.02158,"closeTime":1613070899999},{"openTime":1613070900000,"open":47838.14,"high":48024.62,"low":47838.14,"close":47962.47,"volume":14.306956,"closeTime":1613071799999},{"openTime":1613071800000,"open":47970.04,"high":48064.4,"low":47753.68,"close":48030.41,"volume":18.928984,"closeTime":1613072699999},{"openTime":1613072700000,"open":48030.41,"high":48089.27,"low":47751.58,"close":47792.52,"volume":76.758237,"closeTime":1613073599999},{"openTime":1613073600000,"open":47800.42,"high":48010.76,"low":47618.61,"close":47935.67,"volume":28.955503,"closeTime":1613074499999},{"openTime":1613074500000,"open":47933.74,"high":48692.99,"low":47928.53,"close":48616.24,"volume":68.114575,"closeTime":1613075399999},{"openTime":1613075400000,"open":48595.9,"high":48613.03,"low":48215.63,"close":48420.59,"volume":42.033843,"closeTime":1613076299999},{"openTime":1613076300000,"open":48432.19,"high":48445.56,"low":47033.92,"close":47081.94,"volume":102.874992,"closeTime":1613077199999},{"openTime":1613077200000,"open":47113.71,"high":47366.04,"low":47033.18,"close":47246.81,"volume":28.070886,"closeTime":1613078099999},{"openTime":1613078100000,"open":47257.23,"high":47327.48,"low":46558.14,"close":46987.54,"volume":49.31588,"closeTime":1613078999999},{"openTime":1613079000000,"open":46972.06,"high":47130.96,"low":46697.16,"close":46787.22,"volume":54.541863,"closeTime":1613079899999},{"openTime":1613079900000,"open":46775.47,"high":46940.29,"low":46775.15,"close":46918.37,"volume":22.192921,"closeTime":1613080799999},{"openTime":1613080800000,"open":46917.86,"high":47271.26,"low":46906.43,"close":47185.14,"volume":20.166577,"closeTime":1613081699999},{"openTime":1613081700000,"open":47190.42,"high":47414.69,"low":47144.41,"close":47290,"volume":14.589105,"closeTime":1613082599999},{"openTime":1613082600000,"open":47292.33,"high":47527.29,"low":47292.33,"close":47511.96,"volume":11.297126,"closeTime":1613083499999},{"openTime":1613083500000,"open":47491.52,"high":47767.02,"low":47413.5,"close":47757.49,"volume":13.350939,"closeTime":1613084399999},{"openTime":1613084400000,"open":47767.28,"high":47974.43,"low":47627.57,"close":47848.93,"volume":22.263789,"closeTime":1613085299999},{"openTime":1613085300000,"open":47848.93,"high":47926.54,"low":47704.49,"close":47746.36,"volume":17.80477,"closeTime":1613086199999},{"openTime":1613086200000,"open":47724.48,"high":48013.49,"low":47711.6,"close":47850.46,"volume":15.832439,"closeTime":1613087099999},{"openTime":1613087100000,"open":47844.05,"high":48134.9,"low":47695.58,"close":47997.3,"volume":26.546003,"closeTime":1613087999999},{"openTime":1613088000000,"open":48007.4,"high":48993.86,"low":48007.4,"close":48466.83,"volume":123.326305,"closeTime":1613088899999},{"openTime":1613088900000,"open":48493.25,"high":48999,"low":48293.2,"close":48474.46,"volume":69.440001,"closeTime":1613089799999},{"openTime":1613089800000,"open":48451.54,"high":48722.66,"low":48365.51,"close":48579,"volume":18.071613,"closeTime":1613090699999},{"openTime":1613090700000,"open":48606.52,"high":48630.12,"low":47832.56,"close":48000,"volume":30.689618,"closeTime":1613091599999},{"openTime":1613091600000,"open":48008.33,"high":48215.18,"low":47763.5,"close":48199.26,"volume":13.83294,"closeTime":1613092499999},{"openTime":1613092500000,"open":48223.41,"high":48287.49,"low":47899.2,"close":48085.51,"volume":20.224963,"closeTime":1613093399999},{"openTime":1613093400000,"open":48089.39,"high":48389.07,"low":48076.3,"close":48389.07,"volume":25.770328,"closeTime":1613094299999},{"openTime":1613094300000,"open":48389.07,"high":48572,"low":48291.16,"close":48484.45,"volume":15.921606,"closeTime":1613095199999},{"openTime":1613095200000,"open":48464.05,"high":48480.33,"low":48179.99,"close":48209.62,"volume":19.897676,"closeTime":1613096099999},{"openTime":1613096100000,"open":48188.36,"high":48439.11,"low":48079.2,"close":48079.21,"volume":29.383566,"closeTime":1613096999999},{"openTime":1613097000000,"open":48079.21,"high":48169.62,"low":47947.36,"close":47986.73,"volume":18.991062,"closeTime":1613097899999},{"openTime":1613097900000,"open":47984.13,"high":47990.18,"low":47768,"close":47983.9,"volume":15.88856,"closeTime":1613098799999},{"openTime":1613098800000,"open":47958.45,"high":47983.86,"low":47742.82,"close":47878.45,"volume":10.62527,"closeTime":1613099699999},{"openTime":1613099700000,"open":47888.1,"high":48012.44,"low":47673.29,"close":47886.46,"volume":12.123773,"closeTime":1613100599999},{"openTime":1613100600000,"open":47883.79,"high":47912.95,"low":47443.04,"close":47586.92,"volume":13.758905,"closeTime":1613101499999},{"openTime":1613101500000,"open":47607.37,"high":47720,"low":47462.93,"close":47620.11,"volume":13.278963,"closeTime":1613102399999},{"openTime":1613102400000,"open":47599.51,"high":47599.51,"low":47217.07,"close":47388.45,"volume":35.251689,"closeTime":1613103299999},{"openTime":1613103300000,"open":47386.95,"high":47386.95,"low":46900,"close":47283.45,"volume":102.373802,"closeTime":1613104199999},{"openTime":1613104200000,"open":47285.01,"high":47427.03,"low":46961.33,"close":47250.58,"volume":90.719292,"closeTime":1613105099999},{"openTime":1613105100000,"open":47250.58,"high":47391.34,"low":46993.24,"close":47335.01,"volume":37.704089,"closeTime":1613105999999},{"openTime":1613106000000,"open":47294.67,"high":47529.7,"low":47120.51,"close":47391.63,"volume":37.027612,"closeTime":1613106899999},{"openTime":1613106900000,"open":47369.19,"high":47485.42,"low":47184.26,"close":47436.8,"volume":45.665838,"closeTime":1613107799999},{"openTime":1613107800000,"open":47436.8,"high":47512.93,"low":47233.18,"close":47464.43,"volume":34.000184,"closeTime":1613108699999},{"openTime":1613108700000,"open":47448.35,"high":47506.15,"low":47271,"close":47300.08,"volume":10.951492,"closeTime":1613109599999},{"openTime":1613109600000,"open":47266.7,"high":47289.72,"low":46814.33,"close":46868.84,"volume":21.095502,"closeTime":1613110499999},{"openTime":1613110500000,"open":46851.53,"high":47451.85,"low":46837.08,"close":47444.66,"volume":45.765775,"closeTime":1613111399999},{"openTime":1613111400000,"open":47424.2,"high":47577.97,"low":47276.86,"close":47465.16,"volume":14.901604,"closeTime":1613112299999},{"openTime":1613112300000,"open":47484.05,"high":47543.01,"low":47354.71,"close":47425.59,"volume":14.866543,"closeTime":1613113199999},{"openTime":1613113200000,"open":47408.83,"high":47414.02,"low":47076.92,"close":47169.76,"volume":21.092821,"closeTime":1613114099999},{"openTime":1613114100000,"open":47189.71,"high":47277.06,"low":47076.92,"close":47081.4,"volume":20.00446,"closeTime":1613114999999},{"openTime":1613115000000,"open":47098.71,"high":47500,"low":46958.83,"close":47381.72,"volume":22.828487,"closeTime":1613115899999},{"openTime":1613115900000,"open":47395.62,"high":47500,"low":47185.47,"close":47368.48,"volume":22.327134,"closeTime":1613116799999},{"openTime":1613116800000,"open":47370.4,"high":47500.54,"low":47206.8,"close":47281.69,"volume":16.693605,"closeTime":1613117699999},{"openTime":1613117700000,"open":47258.64,"high":47733.36,"low":47247.22,"close":47658.16,"volume":27.306912,"closeTime":1613118599999},{"openTime":1613118600000,"open":47656.44,"high":47671,"low":47403.05,"close":47489.66,"volume":14.26596,"closeTime":1613119499999},{"openTime":1613119500000,"open":47506.38,"high":47506.38,"low":47112.7,"close":47164.45,"volume":22.627329,"closeTime":1613120399999},{"openTime":1613120400000,"open":47142.84,"high":47388.96,"low":47064.33,"close":47241.8,"volume":15.195768,"closeTime":1613121299999},{"openTime":1613121300000,"open":47219.19,"high":47295.36,"low":47064.8,"close":47245,"volume":25.606989,"closeTime":1613122199999},{"openTime":1613122200000,"open":47245.05,"high":47434.86,"low":47143.6,"close":47358.71,"volume":35.674595,"closeTime":1613123099999},{"openTime":1613123100000,"open":47351.85,"high":47434.86,"low":47163.33,"close":47364.44,"volume":11.426678,"closeTime":1613123999999},{"openTime":1613124000000,"open":47400.04,"high":47482.77,"low":47370.09,"close":47418.6,"volume":40.09573,"closeTime":1613124899999},{"openTime":1613124900000,"open":47422.76,"high":47753.33,"low":47402.21,"close":47645.51,"volume":28.70246,"closeTime":1613125799999},{"openTime":1613125800000,"open":47624.74,"high":47649.52,"low":47513.14,"close":47614.28,"volume":17.721431,"closeTime":1613126699999},{"openTime":1613126700000,"open":47617,"high":47654.23,"low":47395.83,"close":47434.06,"volume":25.910019,"closeTime":1613127599999},{"openTime":1613127600000,"open":47438.96,"high":47549.83,"low":47384.3,"close":47469.38,"volume":36.690303,"closeTime":1613128499999},{"openTime":1613128500000,"open":47440.38,"high":47908,"low":47340.39,"close":47908,"volume":24.39347,"closeTime":1613129399999},{"openTime":1613129400000,"open":47888.11,"high":48013.49,"low":47703.24,"close":47776.5,"volume":27.716395,"closeTime":1613130299999},{"openTime":1613130300000,"open":47760,"high":47766.92,"low":47618,"close":47618,"volume":24.627363,"closeTime":1613131199999},{"openTime":1613131200000,"open":47619.89,"high":47800.89,"low":47368.11,"close":47566.62,"volume":27.516068,"closeTime":1613132099999},{"openTime":1613132100000,"open":47539.37,"high":47774.7,"low":47494.83,"close":47764.3,"volume":13.767855,"closeTime":1613132999999},{"openTime":1613133000000,"open":47764.3,"high":48012.44,"low":47764.3,"close":47876.04,"volume":31.817633,"closeTime":1613133899999},{"openTime":1613133900000,"open":47880.29,"high":47920.13,"low":47699.21,"close":47748.97,"volume":14.456673,"closeTime":1613134799999},{"openTime":1613134800000,"open":47748.96,"high":48259.98,"low":47699.49,"close":48140.11,"volume":46.800407,"closeTime":1613135699999},{"openTime":1613135700000,"open":48159.98,"high":48195.71,"low":47877.56,"close":47881.58,"volume":26.645965,"closeTime":1613136599999},{"openTime":1613136600000,"open":47900.89,"high":47965.06,"low":47831.31,"close":47883.01,"volume":15.617881,"closeTime":1613137499999},{"openTime":1613137500000,"open":47877.17,"high":48135,"low":47854.76,"close":47922.91,"volume":17.556541,"closeTime":1613138399999},{"openTime":1613138400000,"open":47917.88,"high":47917.9,"low":47600.45,"close":47800.53,"volume":27.978132,"closeTime":1613139299999},{"openTime":1613139300000,"open":47779.57,"high":47817.23,"low":47387.49,"close":47438.48,"volume":25.935471,"closeTime":1613140199999},{"openTime":1613140200000,"open":47455.61,"high":47470.35,"low":46500,"close":46768.65,"volume":66.077338,"closeTime":1613141099999},{"openTime":1613141100000,"open":46729.58,"high":46756.24,"low":46191.22,"close":46611.2,"volume":75.784785,"closeTime":1613141999999},{"openTime":1613142000000,"open":46611.17,"high":46965.19,"low":46575.71,"close":46951.04,"volume":64.838948,"closeTime":1613142899999},{"openTime":1613142900000,"open":46962.36,"high":47060.45,"low":46837.67,"close":47060.45,"volume":41.764863,"closeTime":1613143799999},{"openTime":1613143800000,"open":47058.27,"high":47215.29,"low":46874.89,"close":47151.38,"volume":18.476003,"closeTime":1613144699999},{"openTime":1613144700000,"open":47151.38,"high":47248.66,"low":46850.08,"close":47094.04,"volume":43.152038,"closeTime":1613145599999},{"openTime":1613145600000,"open":47119.49,"high":47330.89,"low":47096.31,"close":47330.89,"volume":29.44429,"closeTime":1613146499999},{"openTime":1613146500000,"open":47318.41,"high":47908.16,"low":47278.59,"close":47871.47,"volume":58.157792,"closeTime":1613147399999},{"openTime":1613147400000,"open":47888,"high":48038,"low":47570.74,"close":47611.86,"volume":42.317464,"closeTime":1613148299999},{"openTime":1613148300000,"open":47610.39,"high":47736.04,"low":47601.7,"close":47653.1,"volume":20.671818,"closeTime":1613149199999},{"openTime":1613149200000,"open":47653.1,"high":47743.41,"low":47528.46,"close":47623.18,"volume":25.265727,"closeTime":1613150099999},{"openTime":1613150100000,"open":47626.66,"high":47917.53,"low":47626.66,"close":47781.89,"volume":11.974818,"closeTime":1613150999999},{"openTime":1613151000000,"open":47805.56,"high":47823.96,"low":47528.46,"close":47718.78,"volume":89.816046,"closeTime":1613151899999},{"openTime":1613151900000,"open":47747.83,"high":47949.02,"low":47707.67,"close":47800,"volume":31.059974,"closeTime":1613152799999},{"openTime":1613152800000,"open":47767.41,"high":47867.46,"low":47623.24,"close":47784.45,"volume":64.206613,"closeTime":1613153699999},{"openTime":1613153700000,"open":47783.63,"high":47863.32,"low":47222.3,"close":47400.14,"volume":55.399229,"closeTime":1613154599999},{"openTime":1613154600000,"open":47419.04,"high":47531.21,"low":47076.68,"close":47306.48,"volume":102.983765,"closeTime":1613155499999},{"openTime":1613155500000,"open":47331.8,"high":47415.76,"low":46975,"close":47317.75,"volume":19.079224,"closeTime":1613156399999},{"openTime":1613156400000,"open":47306.9,"high":47437.32,"low":47230.32,"close":47230.32,"volume":12.182798,"closeTime":1613157299999},{"openTime":1613157300000,"open":47226.44,"high":47390.1,"low":47226.44,"close":47366.37,"volume":18.324463,"closeTime":1613158199999},{"openTime":1613158200000,"open":47369.19,"high":47519.86,"low":47275.79,"close":47380.78,"volume":10.026059,"closeTime":1613159099999},{"openTime":1613159100000,"open":47275.48,"high":47400.33,"low":47190,"close":47340.52,"volume":52.648335,"closeTime":1613159999999},{"openTime":1613160000000,"open":47346.75,"high":47450.68,"low":47293.81,"close":47396.76,"volume":6.409221,"closeTime":1613160899999},{"openTime":1613160900000,"open":47375.9,"high":47445.24,"low":46931.41,"close":47397.99,"volume":60.348793,"closeTime":1613161799999},{"openTime":1613161800000,"open":47408.15,"high":47648.73,"low":47375.72,"close":47579.35,"volume":16.267318,"closeTime":1613162699999},{"openTime":1613162700000,"open":47601.63,"high":47718.34,"low":47574.93,"close":47680.4,"volume":22.370802,"closeTime":1613163599999},{"openTime":1613163600000,"open":47673.79,"high":47842.52,"low":47621.24,"close":47687.76,"volume":13.805176,"closeTime":1613164499999},{"openTime":1613164500000,"open":47711.64,"high":47778.77,"low":47650.11,"close":47722.97,"volume":19.999601,"closeTime":1613165399999},{"openTime":1613165400000,"open":47740.65,"high":48215.18,"low":47740.65,"close":47867.12,"volume":42.697062,"closeTime":1613166299999},{"openTime":1613166300000,"open":47867.12,"high":47997.73,"low":47763.02,"close":47936.99,"volume":12.211914,"closeTime":1613167199999},{"openTime":1613167200000,"open":47938.38,"high":48000,"low":47837.84,"close":47837.84,"volume":9.641983,"closeTime":1613168099999},{"openTime":1613168100000,"open":47836.89,"high":47933.84,"low":47759.24,"close":47806.52,"volume":13.065964,"closeTime":1613168999999},{"openTime":1613169000000,"open":47820,"high":47926.57,"low":47701.01,"close":47832.82,"volume":19.389495,"closeTime":1613169899999},{"openTime":1613169900000,"open":47810.09,"high":47959.18,"low":47748.68,"close":47943.69,"volume":6.432563,"closeTime":1613170799999},{"openTime":1613170800000,"open":47945.62,"high":47990.58,"low":47624.05,"close":47820.98,"volume":15.344787,"closeTime":1613171699999},{"openTime":1613171700000,"open":47802.77,"high":47820.99,"low":47526.23,"close":47662.53,"volume":37.233178,"closeTime":1613172599999},{"openTime":1613172600000,"open":47660.06,"high":47678.97,"low":47247.12,"close":47482.89,"volume":75.544659,"closeTime":1613173499999},{"openTime":1613173500000,"open":47484.68,"high":47632.76,"low":47395.17,"close":47446.08,"volume":25.985936,"closeTime":1613174399999},{"openTime":1613174400000,"open":47424.7,"high":47616.53,"low":47345,"close":47560.56,"volume":28.663689,"closeTime":1613175299999},{"openTime":1613175300000,"open":47547.96,"high":47567.47,"low":47287.49,"close":47402.31,"volume":35.621126,"closeTime":1613176199999},{"openTime":1613176200000,"open":47390.73,"high":47678.45,"low":47375.23,"close":47544.21,"volume":22.618738,"closeTime":1613177099999},{"openTime":1613177100000,"open":47561.1,"high":47617.25,"low":47470.79,"close":47567.09,"volume":7.926615,"closeTime":1613177999999},{"openTime":1613178000000,"open":47573.85,"high":47794.9,"low":47507.7,"close":47752.26,"volume":10.774437,"closeTime":1613178899999},{"openTime":1613178900000,"open":47772.42,"high":47860.68,"low":47712.75,"close":47734.98,"volume":33.254382,"closeTime":1613179799999},{"openTime":1613179800000,"open":47755.38,"high":47809.82,"low":47683.92,"close":47715.72,"volume":19.423882,"closeTime":1613180699999},{"openTime":1613180700000,"open":47726.97,"high":47880.22,"low":47646.58,"close":47699.2,"volume":21.532462,"closeTime":1613181599999},{"openTime":1613181600000,"open":47695.87,"high":47816.51,"low":47651.15,"close":47693.69,"volume":9.111265,"closeTime":1613182499999},{"openTime":1613182500000,"open":47697.11,"high":47703.5,"low":47611.1,"close":47684.79,"volume":10.786469,"closeTime":1613183399999},{"openTime":1613183400000,"open":47679.25,"high":47882.49,"low":47658.97,"close":47882.49,"volume":13.29825,"closeTime":1613184299999},{"openTime":1613184300000,"open":47882.49,"high":48024.19,"low":47875,"close":47911.36,"volume":28.997354,"closeTime":1613185199999},{"openTime":1613185200000,"open":47932.71,"high":48206.2,"low":47927.51,"close":48017.67,"volume":26.23046,"closeTime":1613186099999},{"openTime":1613186100000,"open":48015.8,"high":48015.8,"low":47907.68,"close":47936.6,"volume":25.576837,"closeTime":1613186999999},{"openTime":1613187000000,"open":47921.37,"high":47936.98,"low":47787.32,"close":47857.53,"volume":18.081727,"closeTime":1613187899999},{"openTime":1613187900000,"open":47867.55,"high":47920,"low":47821.54,"close":47887.83,"volume":8.775656,"closeTime":1613188799999},{"openTime":1613188800000,"open":47928.34,"high":47992.23,"low":47701.74,"close":47784.72,"volume":7.138959,"closeTime":1613189699999},{"openTime":1613189700000,"open":47793.83,"high":47920,"low":47780.99,"close":47780.99,"volume":3.668314,"closeTime":1613190599999},{"openTime":1613190600000,"open":47795.52,"high":47889.09,"low":47705.92,"close":47869.28,"volume":14.656374,"closeTime":1613191499999},{"openTime":1613191500000,"open":47872.78,"high":47986.93,"low":47848.82,"close":47986.93,"volume":22.919793,"closeTime":1613192399999},{"openTime":1613192400000,"open":47982.12,"high":47986.97,"low":47762.51,"close":47831.74,"volume":24.602006,"closeTime":1613193299999},{"openTime":1613193300000,"open":47831.74,"high":47899.57,"low":47542.14,"close":47583.56,"volume":20.512055,"closeTime":1613194199999},{"openTime":1613194200000,"open":47569.75,"high":47834.87,"low":47502.35,"close":47816.93,"volume":41.26396,"closeTime":1613195099999},{"openTime":1613195100000,"open":47827.54,"high":48012.4,"low":47768.06,"close":47950.78,"volume":12.582925,"closeTime":1613195999999},{"openTime":1613196000000,"open":47973.01,"high":48004.33,"low":47751.77,"close":47756.99,"volume":5.564888,"closeTime":1613196899999},{"openTime":1613196900000,"open":47744.04,"high":47828.48,"low":47641.32,"close":47746.46,"volume":11.514701,"closeTime":1613197799999},{"openTime":1613197800000,"open":47736.41,"high":47756.83,"low":47575.52,"close":47685.03,"volume":12.16431,"closeTime":1613198699999},{"openTime":1613198700000,"open":47707.95,"high":47867.71,"low":47688.68,"close":47811.03,"volume":18.611002,"closeTime":1613199599999},{"openTime":1613199600000,"open":47811.03,"high":47877.54,"low":47559.05,"close":47599.91,"volume":5.259313,"closeTime":1613200499999},{"openTime":1613200500000,"open":47574.48,"high":47680.64,"low":47526.22,"close":47644.89,"volume":14.188786,"closeTime":1613201399999},{"openTime":1613201400000,"open":47642.6,"high":47674.11,"low":47203.41,"close":47419.39,"volume":28.524233,"closeTime":1613202299999},{"openTime":1613202300000,"open":47377.35,"high":47444.17,"low":47035,"close":47035,"volume":28.042558,"closeTime":1613203199999},{"openTime":1613203200000,"open":47088.38,"high":47379.74,"low":46702.75,"close":47301.42,"volume":54.275117,"closeTime":1613204099999},{"openTime":1613204100000,"open":47330.54,"high":47487.34,"low":47182.92,"close":47440.18,"volume":11.357163,"closeTime":1613204999999},{"openTime":1613205000000,"open":47459.02,"high":47572.32,"low":47336.54,"close":47570.78,"volume":8.680304,"closeTime":1613205899999},{"openTime":1613205900000,"open":47549.69,"high":47561.86,"low":47429.68,"close":47508.05,"volume":9.078963,"closeTime":1613206799999},{"openTime":1613206800000,"open":47496.05,"high":47533.61,"low":47367.38,"close":47486.61,"volume":9.106889,"closeTime":1613207699999},{"openTime":1613207700000,"open":47478.26,"high":47648.66,"low":47455.26,"close":47459.22,"volume":5.090878,"closeTime":1613208599999},{"openTime":1613208600000,"open":47456.83,"high":47539.42,"low":47203.07,"close":47291.1,"volume":14.654652,"closeTime":1613209499999},{"openTime":1613209500000,"open":47280.37,"high":47407.32,"low":47142.71,"close":47272.45,"volume":10.596391,"closeTime":1613210399999},{"openTime":1613210400000,"open":47252.4,"high":47307.68,"low":47142.86,"close":47197.51,"volume":13.311222,"closeTime":1613211299999},{"openTime":1613211300000,"open":47177.14,"high":47264.19,"low":47014.26,"close":47169.24,"volume":24.465439,"closeTime":1613212199999},{"openTime":1613212200000,"open":47170.81,"high":47242.55,"low":47036.74,"close":47056.9,"volume":29.197567,"closeTime":1613213099999},{"openTime":1613213100000,"open":47033.88,"high":47293.98,"low":46721.8,"close":46750,"volume":44.15746,"closeTime":1613213999999},{"openTime":1613214000000,"open":46746.49,"high":46864.26,"low":46300,"close":46609.65,"volume":67.344831,"closeTime":1613214899999},{"openTime":1613214900000,"open":46611.89,"high":46941.57,"low":46464.64,"close":46774.95,"volume":34.62031,"closeTime":1613215799999},{"openTime":1613215800000,"open":46759.47,"high":47013.27,"low":46608.87,"close":46769.5,"volume":26.245297,"closeTime":1613216699999},{"openTime":1613216700000,"open":46785.64,"high":46785.64,"low":46253.87,"close":46607.84,"volume":66.060618,"closeTime":1613217599999},{"openTime":1613217600000,"open":46605.46,"high":46875.39,"low":46210.36,"close":46799.8,"volume":81.000143,"closeTime":1613218499999},{"openTime":1613218500000,"open":46801.94,"high":47248.66,"low":46801.94,"close":47219.21,"volume":96.350995,"closeTime":1613219399999},{"openTime":1613219400000,"open":47219.21,"high":47230.22,"low":46855.31,"close":46942.77,"volume":13.980357,"closeTime":1613220299999},{"openTime":1613220300000,"open":46930.59,"high":47048.99,"low":46840.02,"close":46914.24,"volume":38.02761,"closeTime":1613221199999},{"openTime":1613221200000,"open":46936.45,"high":47011.24,"low":46606.14,"close":46820.55,"volume":51.941987,"closeTime":1613222099999},{"openTime":1613222100000,"open":46792.41,"high":47006.68,"low":46665.41,"close":46917.86,"volume":53.562507,"closeTime":1613222999999},{"openTime":1613223000000,"open":46936.51,"high":47178.12,"low":46893.32,"close":47066.67,"volume":19.606327,"closeTime":1613223899999},{"openTime":1613223900000,"open":47068.49,"high":47152.15,"low":46928.79,"close":47023.73,"volume":5.615959,"closeTime":1613224799999},{"openTime":1613224800000,"open":47002.58,"high":47015.97,"low":46792.6,"close":46830.72,"volume":45.51102,"closeTime":1613225699999},{"openTime":1613225700000,"open":46810.98,"high":47012.47,"low":46720,"close":46832.38,"volume":20.085033,"closeTime":1613226599999},{"openTime":1613226600000,"open":46851.33,"high":46933.88,"low":46710.9,"close":46806.39,"volume":13.003276,"closeTime":1613227499999},{"openTime":1613227500000,"open":46824.84,"high":47080.26,"low":46720,"close":46982.49,"volume":7.643804,"closeTime":1613228399999},{"openTime":1613228400000,"open":46989.54,"high":47347.43,"low":46934.12,"close":47195.7,"volume":45.247838,"closeTime":1613229299999},{"openTime":1613229300000,"open":47200.25,"high":47224.79,"low":46977.18,"close":47051.75,"volume":20.86637,"closeTime":1613230199999},{"openTime":1613230200000,"open":47051.71,"high":47296.52,"low":46997.65,"close":47217.06,"volume":61.581531,"closeTime":1613231099999},{"openTime":1613231100000,"open":47214.38,"high":47310,"low":47112.78,"close":47140.32,"volume":46.409153,"closeTime":1613231999999},{"openTime":1613232000000,"open":47144.83,"high":47245.02,"low":47001,"close":47224.91,"volume":22.347311,"closeTime":1613232899999},{"openTime":1613232900000,"open":47224.91,"high":47430.81,"low":47053.4,"close":47095.09,"volume":28.87471,"closeTime":1613233799999},{"openTime":1613233800000,"open":47097.01,"high":47149.56,"low":46917.6,"close":47118.18,"volume":14.396236,"closeTime":1613234699999},{"openTime":1613234700000,"open":47127.05,"high":47324.58,"low":47117.59,"close":47188.82,"volume":15.200285,"closeTime":1613235599999},{"openTime":1613235600000,"open":47163.66,"high":47204.09,"low":46951.11,"close":47003.51,"volume":12.146482,"closeTime":1613236499999},{"openTime":1613236500000,"open":46998.02,"high":47144.81,"low":46998.02,"close":47099.28,"volume":6.736476,"closeTime":1613237399999},{"openTime":1613237400000,"open":47085.06,"high":47200,"low":46924.44,"close":46927.97,"volume":12.169333,"closeTime":1613238299999},{"openTime":1613238300000,"open":46942.55,"high":47048.81,"low":46782.31,"close":46904.86,"volume":10.923579,"closeTime":1613239199999},{"openTime":1613239200000,"open":46855.23,"high":47023.52,"low":46780.42,"close":46928.01,"volume":10.487398,"closeTime":1613240099999},{"openTime":1613240100000,"open":46957.54,"high":47029.34,"low":46875.06,"close":46950.66,"volume":7.10965,"closeTime":1613240999999},{"openTime":1613241000000,"open":46948.37,"high":47056.73,"low":46825.93,"close":46920.92,"volume":13.30719,"closeTime":1613241899999},{"openTime":1613241900000,"open":46924.92,"high":46983.96,"low":46779.26,"close":46824.02,"volume":10.074001,"closeTime":1613242799999},{"openTime":1613242800000,"open":46793.54,"high":46946.3,"low":46735.26,"close":46911.4,"volume":15.210035,"closeTime":1613243699999},{"openTime":1613243700000,"open":46928.28,"high":47114.03,"low":46868.26,"close":47038.81,"volume":11.392178,"closeTime":1613244599999},{"openTime":1613244600000,"open":47058.4,"high":47080.14,"low":46882.64,"close":46921.12,"volume":12.179405,"closeTime":1613245499999},{"openTime":1613245500000,"open":46945.35,"high":46968.93,"low":46830.92,"close":46889.31,"volume":5.400621,"closeTime":1613246399999},{"openTime":1613246400000,"open":46900.89,"high":46967.84,"low":46695.91,"close":46757.18,"volume":10.611378,"closeTime":1613247299999},{"openTime":1613247300000,"open":46771.1,"high":46840,"low":46689.65,"close":46800,"volume":13.195127,"closeTime":1613248199999},{"openTime":1613248200000,"open":46773.55,"high":46879.72,"low":46762.65,"close":46837.28,"volume":8.754483,"closeTime":1613249099999},{"openTime":1613249100000,"open":46839.06,"high":47039.25,"low":46769.01,"close":46989.33,"volume":13.497259,"closeTime":1613249999999},{"openTime":1613250000000,"open":46999.99,"high":47056.73,"low":46877.82,"close":46935.85,"volume":10.675664,"closeTime":1613250899999},{"openTime":1613250900000,"open":46945.84,"high":46987.94,"low":46805.9,"close":46805.91,"volume":6.367299,"closeTime":1613251799999},{"openTime":1613251800000,"open":46832.43,"high":46969.63,"low":46756.23,"close":46969.63,"volume":7.067518,"closeTime":1613252699999},{"openTime":1613252700000,"open":46979.03,"high":47434.86,"low":46979.03,"close":47168.05,"volume":45.197613,"closeTime":1613253599999},{"openTime":1613253600000,"open":47186.62,"high":47306.1,"low":47159.06,"close":47163.39,"volume":14.720573,"closeTime":1613254499999},{"openTime":1613254500000,"open":47178.79,"high":47223.77,"low":46979.57,"close":46979.57,"volume":7.422436,"closeTime":1613255399999},{"openTime":1613255400000,"open":46968.86,"high":47112.7,"low":46912.06,"close":47017.9,"volume":7.241276,"closeTime":1613256299999},{"openTime":1613256300000,"open":47017.9,"high":47225.33,"low":47010.52,"close":47111.91,"volume":8.898237,"closeTime":1613257199999},{"openTime":1613257200000,"open":47114.24,"high":47347.92,"low":47114.24,"close":47279.19,"volume":8.861693,"closeTime":1613258099999},{"openTime":1613258100000,"open":47290.93,"high":47300.42,"low":47192.75,"close":47225.26,"volume":4.171412,"closeTime":1613258999999},{"openTime":1613259000000,"open":47218.53,"high":47291.82,"low":47130.18,"close":47169.33,"volume":12.025749,"closeTime":1613259899999},{"openTime":1613259900000,"open":47196.68,"high":47214.7,"low":47069.56,"close":47214.7,"volume":8.383517,"closeTime":1613260799999},{"openTime":1613260800000,"open":47227.37,"high":47625.32,"low":47080,"close":47597.38,"volume":29.637336,"closeTime":1613261699999},{"openTime":1613261700000,"open":47612.56,"high":47669.09,"low":47505.46,"close":47521.83,"volume":10.74341,"closeTime":1613262599999},{"openTime":1613262600000,"open":47549.52,"high":47730,"low":47401.01,"close":47609.13,"volume":22.429748,"closeTime":1613263499999},{"openTime":1613263500000,"open":47639.57,"high":47684.41,"low":47562.6,"close":47640.96,"volume":4.224352,"closeTime":1613264399999},{"openTime":1613264400000,"open":47662.71,"high":47766.72,"low":47546.02,"close":47565.45,"volume":15.678823,"closeTime":1613265299999},{"openTime":1613265300000,"open":47575.92,"high":47703.11,"low":47558.79,"close":47585.54,"volume":6.141966,"closeTime":1613266199999},{"openTime":1613266200000,"open":47603.41,"high":47721.87,"low":47512.9,"close":47534.87,"volume":6.383548,"closeTime":1613267099999},{"openTime":1613267100000,"open":47581.87,"high":47581.87,"low":47315.32,"close":47519.97,"volume":17.575615,"closeTime":1613267999999},{"openTime":1613268000000,"open":47531.71,"high":47696.5,"low":47531.71,"close":47651.43,"volume":17.663822,"closeTime":1613268899999},{"openTime":1613268900000,"open":47645.39,"high":47650.22,"low":47349.06,"close":47391.78,"volume":19.666514,"closeTime":1613269799999},{"openTime":1613269800000,"open":47431.7,"high":47598.71,"low":47401.49,"close":47519.57,"volume":10.724132,"closeTime":1613270699999},{"openTime":1613270700000,"open":47541.34,"high":47649.03,"low":47432.92,"close":47449.8,"volume":7.594186,"closeTime":1613271599999},{"openTime":1613271600000,"open":47480.91,"high":47572.08,"low":47398.61,"close":47452.72,"volume":7.722759,"closeTime":1613272499999},{"openTime":1613272500000,"open":47478.57,"high":47544.27,"low":47450,"close":47531.56,"volume":6.354133,"closeTime":1613273399999},{"openTime":1613273400000,"open":47543.91,"high":47570.29,"low":47442.28,"close":47491.2,"volume":12.437499,"closeTime":1613274299999},{"openTime":1613274300000,"open":47511.97,"high":47524.79,"low":47270.22,"close":47333.04,"volume":18.642203,"closeTime":1613275199999},{"openTime":1613275200000,"open":47327.42,"high":47515.76,"low":47279.49,"close":47446.83,"volume":20.355112,"closeTime":1613276099999},{"openTime":1613276100000,"open":47458.27,"high":47500,"low":47333.41,"close":47356.1,"volume":16.23573,"closeTime":1613276999999},{"openTime":1613277000000,"open":47356.09,"high":47680,"low":47356.09,"close":47660.53,"volume":9.398585,"closeTime":1613277899999},{"openTime":1613277900000,"open":47657.75,"high":47657.75,"low":47388.98,"close":47510.96,"volume":128.658944,"closeTime":1613278799999},{"openTime":1613278800000,"open":47525,"high":47614.34,"low":47449.83,"close":47614.34,"volume":19.893772,"closeTime":1613279699999},{"openTime":1613279700000,"open":47589.99,"high":47987.68,"low":47558.03,"close":47949.5,"volume":25.572549,"closeTime":1613280599999},{"openTime":1613280600000,"open":47972.63,"high":48145.87,"low":47857.02,"close":48040.59,"volume":21.128789,"closeTime":1613281499999},{"openTime":1613281500000,"open":48043.04,"high":48965.78,"low":48041.81,"close":48882.95,"volume":76.584529,"closeTime":1613282399999},{"openTime":1613282400000,"open":48966.76,"high":49410,"low":48966.76,"close":49208.88,"volume":66.142523,"closeTime":1613283299999},{"openTime":1613283300000,"open":49218.65,"high":49294.17,"low":48625,"close":48841.07,"volume":40.756031,"closeTime":1613284199999},{"openTime":1613284200000,"open":48845.75,"high":49050.63,"low":48558,"close":48661.79,"volume":25.263513,"closeTime":1613285099999},{"openTime":1613285100000,"open":48660.59,"high":48906.01,"low":48616.62,"close":48781.05,"volume":20.756056,"closeTime":1613285999999},{"openTime":1613286000000,"open":48787.3,"high":48896.35,"low":48562.24,"close":48714.08,"volume":11.34501,"closeTime":1613286899999},{"openTime":1613286900000,"open":48696.44,"high":48819.77,"low":48666.19,"close":48793.72,"volume":8.638809,"closeTime":1613287799999},{"openTime":1613287800000,"open":48751.18,"high":49112.62,"low":48744.05,"close":48837.46,"volume":12.088082,"closeTime":1613288699999},{"openTime":1613288700000,"open":48823.61,"high":48837.46,"low":48598.39,"close":48758.08,"volume":9.384574,"closeTime":1613289599999},{"openTime":1613289600000,"open":48785.1,"high":48916.57,"low":48723.39,"close":48902.52,"volume":14.039067,"closeTime":1613290499999},{"openTime":1613290500000,"open":48915.07,"high":49050.63,"low":48793.23,"close":48847.27,"volume":28.514263,"closeTime":1613291399999},{"openTime":1613291400000,"open":48849.05,"high":48880.27,"low":48613.84,"close":48645,"volume":15.455921,"closeTime":1613292299999},{"openTime":1613292300000,"open":48610.57,"high":48712.53,"low":48418.09,"close":48712.53,"volume":24.252301,"closeTime":1613293199999},{"openTime":1613293200000,"open":48697.96,"high":48900.06,"low":48485.04,"close":48900.06,"volume":18.746204,"closeTime":1613294099999},{"openTime":1613294100000,"open":48881.3,"high":48942.7,"low":47715.48,"close":48881.4,"volume":31.097132,"closeTime":1613294999999},{"openTime":1613295000000,"open":48892.45,"high":49002.33,"low":48867.94,"close":48906.18,"volume":21.720998,"closeTime":1613295899999},{"openTime":1613295900000,"open":48906.23,"high":49214.5,"low":48906.23,"close":49142.27,"volume":19.131909,"closeTime":1613296799999},{"openTime":1613296800000,"open":49153.99,"high":49263.66,"low":49064.61,"close":49125.05,"volume":14.444735,"closeTime":1613297699999},{"openTime":1613297700000,"open":49132.9,"high":49377,"low":49130.48,"close":49308.83,"volume":11.425991,"closeTime":1613298599999},{"openTime":1613298600000,"open":49308.82,"high":49377,"low":49061.22,"close":49137.23,"volume":35.848811,"closeTime":1613299499999},{"openTime":1613299500000,"open":49164.62,"high":49256.21,"low":49000,"close":49049.54,"volume":31.248566,"closeTime":1613300399999},{"openTime":1613300400000,"open":49053.43,"high":49112.43,"low":48808.82,"close":48877.16,"volume":13.691929,"closeTime":1613301299999},{"openTime":1613301300000,"open":48912.9,"high":49055.5,"low":48865.52,"close":48978.37,"volume":12.715742,"closeTime":1613302199999},{"openTime":1613302200000,"open":48978.37,"high":49059.44,"low":48541.62,"close":48999.31,"volume":14.089262,"closeTime":1613303099999},{"openTime":1613303100000,"open":49005,"high":49160.07,"low":48986.32,"close":49066.2,"volume":17.341098,"closeTime":1613303999999},{"openTime":1613304000000,"open":49080.81,"high":49666,"low":49040.09,"close":49666,"volume":38.301711,"closeTime":1613304899999},{"openTime":1613304900000,"open":49666,"high":49735.42,"low":49326.66,"close":49410.28,"volume":30.171946,"closeTime":1613305799999},{"openTime":1613305800000,"open":49385.75,"high":49486.47,"low":49215.78,"close":49386.37,"volume":12.787513,"closeTime":1613306699999},{"openTime":1613306700000,"open":49410.73,"high":49611,"low":48918.57,"close":49470.4,"volume":28.647095,"closeTime":1613307599999},{"openTime":1613307600000,"open":49481.41,"high":49596.31,"low":49376.94,"close":49416.58,"volume":28.158225,"closeTime":1613308499999},{"openTime":1613308500000,"open":49411.3,"high":49421.64,"low":49122,"close":49280.74,"volume":11.7558,"closeTime":1613309399999},{"openTime":1613309400000,"open":49263.08,"high":49350,"low":48917.02,"close":49049.61,"volume":22.180054,"closeTime":1613310299999},{"openTime":1613310300000,"open":49049.6,"high":49132.52,"low":48558.83,"close":48784.43,"volume":57.239739,"closeTime":1613311199999},{"openTime":1613311200000,"open":48800.59,"high":48998.93,"low":48800.59,"close":48857.12,"volume":17.577494,"closeTime":1613312099999},{"openTime":1613312100000,"open":48834.94,"high":49033.9,"low":48783,"close":48974.09,"volume":23.88299,"closeTime":1613312999999},{"openTime":1613313000000,"open":48976.26,"high":49099.3,"low":48857.31,"close":48957.59,"volume":21.359321,"closeTime":1613313899999},{"openTime":1613313900000,"open":48946.63,"high":48946.63,"low":48500,"close":48764.3,"volume":19.305794,"closeTime":1613314799999},{"openTime":1613314800000,"open":48795,"high":48992.63,"low":48708.75,"close":48712.5,"volume":19.199271,"closeTime":1613315699999},{"openTime":1613315700000,"open":48738.35,"high":48838.93,"low":48189.46,"close":48353.31,"volume":51.861808,"closeTime":1613316599999},{"openTime":1613316600000,"open":48332.78,"high":48599.99,"low":48148.08,"close":48561.76,"volume":19.083827,"closeTime":1613317499999},{"openTime":1613317500000,"open":48561.76,"high":48656.7,"low":48321.93,"close":48577.06,"volume":53.8563,"closeTime":1613318399999},{"openTime":1613318400000,"open":48573.95,"high":48794.97,"low":48455.31,"close":48747.25,"volume":25.084766,"closeTime":1613319299999},{"openTime":1613319300000,"open":48747.25,"high":48882.46,"low":48688.48,"close":48728.41,"volume":18.994204,"closeTime":1613320199999},{"openTime":1613320200000,"open":48729.29,"high":48898.57,"low":48703.6,"close":48845.81,"volume":26.689374,"closeTime":1613321099999},{"openTime":1613321100000,"open":48824.16,"high":49116.43,"low":48798.14,"close":49052.48,"volume":26.316091,"closeTime":1613321999999},{"openTime":1613322000000,"open":49050.04,"high":49141.21,"low":48785.67,"close":48914.99,"volume":16.135702,"closeTime":1613322899999},{"openTime":1613322900000,"open":48913.5,"high":49013.89,"low":48836.8,"close":48967.48,"volume":9.012219,"closeTime":1613323799999},{"openTime":1613323800000,"open":48961.31,"high":49027.51,"low":48842.68,"close":48932.04,"volume":7.815134,"closeTime":1613324699999},{"openTime":1613324700000,"open":48932.04,"high":48958.98,"low":48633,"close":48659,"volume":17.332066,"closeTime":1613325599999},{"openTime":1613325600000,"open":48659,"high":48850.54,"low":48591.08,"close":48802.71,"volume":7.410908,"closeTime":1613326499999},{"openTime":1613326500000,"open":48778.78,"high":48852.44,"low":48667.92,"close":48758.27,"volume":30.552849,"closeTime":1613327399999},{"openTime":1613327400000,"open":48764.21,"high":48764.21,"low":48438.33,"close":48526.48,"volume":19.07805,"closeTime":1613328299999},{"openTime":1613328300000,"open":48498.63,"high":48771.93,"low":48472.48,"close":48771.93,"volume":17.606083,"closeTime":1613329199999},{"openTime":1613329200000,"open":48772.14,"high":48911.32,"low":48663.42,"close":48828.48,"volume":12.474272,"closeTime":1613330099999},{"openTime":1613330100000,"open":48838.31,"high":48840.03,"low":48556.47,"close":48556.47,"volume":20.81527,"closeTime":1613330999999},{"openTime":1613331000000,"open":48559.06,"high":48759.76,"low":48474.47,"close":48711.6,"volume":13.267921,"closeTime":1613331899999},{"openTime":1613331900000,"open":48711.6,"high":48949.73,"low":48698.59,"close":48729.73,"volume":9.916682,"closeTime":1613332799999},{"openTime":1613332800000,"open":48698.02,"high":49000,"low":48623.94,"close":48893.15,"volume":18.191387,"closeTime":1613333699999},{"openTime":1613333700000,"open":48896.68,"high":48938.16,"low":48788.56,"close":48810.62,"volume":8.215412,"closeTime":1613334599999},{"openTime":1613334600000,"open":48811.47,"high":49026.55,"low":48790.06,"close":48974.05,"volume":6.941559,"closeTime":1613335499999},{"openTime":1613335500000,"open":49019.09,"high":49050,"low":48885.07,"close":48955.59,"volume":8.631511,"closeTime":1613336399999},{"openTime":1613336400000,"open":48955.59,"high":48955.59,"low":48500,"close":48921.3,"volume":18.764344,"closeTime":1613337299999},{"openTime":1613337300000,"open":48883.51,"high":49099.29,"low":48850.81,"close":48999.51,"volume":8.487998,"closeTime":1613338199999},{"openTime":1613338200000,"open":48999.51,"high":49008.6,"low":48856.68,"close":48961.53,"volume":8.775717,"closeTime":1613339099999},{"openTime":1613339100000,"open":48959.51,"high":49018.13,"low":48847.77,"close":48875.75,"volume":7.017646,"closeTime":1613339999999},{"openTime":1613340000000,"open":48847.77,"high":48951.13,"low":48749.81,"close":48927.97,"volume":6.110669,"closeTime":1613340899999},{"openTime":1613340900000,"open":48932.64,"high":49334.61,"low":48927.56,"close":49232.58,"volume":11.020587,"closeTime":1613341799999},{"openTime":1613341800000,"open":49250,"high":49286.27,"low":49000,"close":49122.97,"volume":13.043041,"closeTime":1613342699999},{"openTime":1613342700000,"open":49140.52,"high":49207.12,"low":49010.68,"close":49010.68,"volume":6.64627,"closeTime":1613343599999},{"openTime":1613343600000,"open":49054.14,"high":49091.46,"low":48927.7,"close":48997.03,"volume":9.068871,"closeTime":1613344499999},{"openTime":1613344500000,"open":49021.85,"high":49132.24,"low":48929.28,"close":49005.52,"volume":10.954082,"closeTime":1613345399999},{"openTime":1613345400000,"open":48991.88,"high":48991.88,"low":48560.45,"close":48820.17,"volume":24.447733,"closeTime":1613346299999},{"openTime":1613346300000,"open":48792.86,"high":48842.31,"low":48607.49,"close":48629.31,"volume":12.927286,"closeTime":1613347199999},{"openTime":1613347200000,"open":48626.59,"high":48828.11,"low":48458.54,"close":48779.83,"volume":19.727162,"closeTime":1613348099999},{"openTime":1613348100000,"open":48764.82,"high":48787.69,"low":48678.62,"close":48703.51,"volume":9.771963,"closeTime":1613348999999},{"openTime":1613349000000,"open":48729.37,"high":49033.9,"low":48579.6,"close":48930.33,"volume":22.12701,"closeTime":1613349899999},{"openTime":1613349900000,"open":48885.78,"high":48991.92,"low":48774.63,"close":48780.6,"volume":9.165484,"closeTime":1613350799999},{"openTime":1613350800000,"open":48779.87,"high":48852.23,"low":48348.4,"close":48414.72,"volume":13.335583,"closeTime":1613351699999},{"openTime":1613351700000,"open":48466.9,"high":48487.58,"low":48149.36,"close":48274.23,"volume":60.619061,"closeTime":1613352599999},{"openTime":1613352600000,"open":48249.17,"high":48281.9,"low":47711.11,"close":48023.88,"volume":76.6834,"closeTime":1613353499999},{"openTime":1613353500000,"open":48001.45,"high":48254.51,"low":47995.14,"close":48083.94,"volume":11.921446,"closeTime":1613354399999},{"openTime":1613354400000,"open":48063.49,"high":48260.16,"low":47629.72,"close":47660.44,"volume":38.043147,"closeTime":1613355299999},{"openTime":1613355300000,"open":47629.72,"high":47629.72,"low":45777.81,"close":46414.4,"volume":181.611225,"closeTime":1613356199999},{"openTime":1613356200000,"open":46370.47,"high":46973.74,"low":46102.56,"close":46909.79,"volume":60.187638,"closeTime":1613357099999},{"openTime":1613357100000,"open":46918.82,"high":47271.22,"low":46815.36,"close":46926.91,"volume":66.687919,"closeTime":1613357999999},{"openTime":1613358000000,"open":46926.92,"high":47281.5,"low":46643.37,"close":47107.65,"volume":62.523443,"closeTime":1613358899999},{"openTime":1613358900000,"open":47069.49,"high":47342.14,"low":46979.73,"close":47342.14,"volume":20.298798,"closeTime":1613359799999},{"openTime":1613359800000,"open":47322.06,"high":47339.17,"low":46878.97,"close":46909.39,"volume":43.473084,"closeTime":1613360699999},{"openTime":1613360700000,"open":46926.61,"high":47186.76,"low":46926.61,"close":47173.66,"volume":20.806323,"closeTime":1613361599999},{"openTime":1613361600000,"open":47159.88,"high":47159.88,"low":46500.07,"close":46530.36,"volume":38.087601,"closeTime":1613362499999},{"openTime":1613362500000,"open":46575.54,"high":46912.08,"low":46575.54,"close":46694.71,"volume":21.427201,"closeTime":1613363399999},{"openTime":1613363400000,"open":46719.43,"high":46734.69,"low":46284.16,"close":46570.32,"volume":49.759822,"closeTime":1613364299999},{"openTime":1613364300000,"open":46570.3,"high":46978.03,"low":46553.51,"close":46882.66,"volume":37.160838,"closeTime":1613365199999},{"openTime":1613365200000,"open":46880.03,"high":47049.58,"low":46805.16,"close":46912.95,"volume":33.775007,"closeTime":1613366099999},{"openTime":1613366100000,"open":46893.92,"high":46916.1,"low":46594.53,"close":46632.05,"volume":13.147627,"closeTime":1613366999999},{"openTime":1613367000000,"open":46600.21,"high":46771.99,"low":46431.62,"close":46651.91,"volume":15.6797,"closeTime":1613367899999},{"openTime":1613367900000,"open":46651.91,"high":46843.72,"low":46566.73,"close":46791.07,"volume":9.113828,"closeTime":1613368799999},{"openTime":1613368800000,"open":46771.46,"high":47066.1,"low":46732.84,"close":47003.9,"volume":20.457005,"closeTime":1613369699999},{"openTime":1613369700000,"open":47003.9,"high":47120.98,"low":46953.51,"close":47062.79,"volume":21.500983,"closeTime":1613370599999},{"openTime":1613370600000,"open":47062.74,"high":47181.67,"low":46907.26,"close":46945.3,"volume":12.677227,"closeTime":1613371499999},{"openTime":1613371500000,"open":46929.59,"high":47083.27,"low":46912.46,"close":46924.98,"volume":17.624287,"closeTime":1613372399999},{"openTime":1613372400000,"open":46928.11,"high":47364,"low":46881.8,"close":47311.83,"volume":82.866575,"closeTime":1613373299999},{"openTime":1613373300000,"open":47283.84,"high":47437.19,"low":47200,"close":47291.81,"volume":21.703376,"closeTime":1613374199999},{"openTime":1613374200000,"open":47311.45,"high":47414.53,"low":47230.32,"close":47360.5,"volume":11.615693,"closeTime":1613375099999},{"openTime":1613375100000,"open":47364.08,"high":47393.63,"low":47241.98,"close":47297.97,"volume":20.212254,"closeTime":1613375999999},{"openTime":1613376000000,"open":47319.45,"high":47587.39,"low":47138.75,"close":47356.86,"volume":16.682852,"closeTime":1613376899999},{"openTime":1613376900000,"open":47356.54,"high":47563.67,"low":47333.31,"close":47473.9,"volume":19.207661,"closeTime":1613377799999},{"openTime":1613377800000,"open":47456.56,"high":47621.76,"low":47449.33,"close":47505.05,"volume":14.237609,"closeTime":1613378699999},{"openTime":1613378700000,"open":47505.05,"high":47803.42,"low":47479.92,"close":47657.89,"volume":18.258448,"closeTime":1613379599999},{"openTime":1613379600000,"open":47643.25,"high":47755.09,"low":47500,"close":47725.04,"volume":20.181421,"closeTime":1613380499999},{"openTime":1613380500000,"open":47728.09,"high":47728.12,"low":47441.55,"close":47624.53,"volume":13.848824,"closeTime":1613381399999},{"openTime":1613381400000,"open":47611.62,"high":47614.43,"low":47260.33,"close":47327.27,"volume":12.4164,"closeTime":1613382299999},{"openTime":1613382300000,"open":47323.28,"high":47585.26,"low":47323.28,"close":47496.79,"volume":12.817644,"closeTime":1613383199999},{"openTime":1613383200000,"open":47531.64,"high":47584.07,"low":47332.49,"close":47403.02,"volume":14.025484,"closeTime":1613384099999},{"openTime":1613384100000,"open":47387.01,"high":47685.25,"low":47365.48,"close":47644.07,"volume":20.311812,"closeTime":1613384999999},{"openTime":1613385000000,"open":47583.78,"high":47676.09,"low":47499.53,"close":47518.47,"volume":19.638594,"closeTime":1613385899999},{"openTime":1613385900000,"open":47518.47,"high":47888.03,"low":47500.91,"close":47856.43,"volume":18.96289,"closeTime":1613386799999},{"openTime":1613386800000,"open":47892.71,"high":47900,"low":47698.58,"close":47749.24,"volume":9.046532,"closeTime":1613387699999},{"openTime":1613387700000,"open":47744.47,"high":48033.02,"low":47644.48,"close":48004.28,"volume":14.676712,"closeTime":1613388599999},{"openTime":1613388600000,"open":47994.16,"high":47994.43,"low":47831.55,"close":47924.22,"volume":13.645814,"closeTime":1613389499999},{"openTime":1613389500000,"open":47924.15,"high":48043.49,"low":47787.39,"close":47839.18,"volume":20.705942,"closeTime":1613390399999},{"openTime":1613390400000,"open":47839.18,"high":47909.09,"low":47560.1,"close":47671.21,"volume":30.239446,"closeTime":1613391299999},{"openTime":1613391300000,"open":47631.34,"high":47745.72,"low":47532.97,"close":47701.91,"volume":20.510223,"closeTime":1613392199999},{"openTime":1613392200000,"open":47711.59,"high":47712.28,"low":47469.87,"close":47607.74,"volume":21.847793,"closeTime":1613393099999},{"openTime":1613393100000,"open":47643.18,"high":48070.51,"low":47578.9,"close":47956.8,"volume":30.452756,"closeTime":1613393999999},{"openTime":1613394000000,"open":47979.42,"high":48234.26,"low":47961.08,"close":48198.4,"volume":26.96424,"closeTime":1613394899999},{"openTime":1613394900000,"open":48207.39,"high":48244.11,"low":48043.94,"close":48076.85,"volume":16.928671,"closeTime":1613395799999},{"openTime":1613395800000,"open":48087.77,"high":48100,"low":47845.29,"close":48095.56,"volume":20.215195,"closeTime":1613396699999},{"openTime":1613396700000,"open":48066.5,"high":48069.23,"low":47922.73,"close":47998.31,"volume":4.670581,"closeTime":1613397599999},{"openTime":1613397600000,"open":48017.13,"high":48204.2,"low":47959.18,"close":47970.19,"volume":42.593073,"closeTime":1613398499999},{"openTime":1613398500000,"open":47982.47,"high":48077.69,"low":47745.46,"close":47822.79,"volume":23.545918,"closeTime":1613399399999},{"openTime":1613399400000,"open":47842,"high":47909.05,"low":47617.76,"close":47752.68,"volume":15.491027,"closeTime":1613400299999},{"openTime":1613400300000,"open":47798.83,"high":47830.77,"low":47483.66,"close":47599.01,"volume":20.632956,"closeTime":1613401199999},{"openTime":1613401200000,"open":47580.27,"high":47840.77,"low":47580.25,"close":47751.55,"volume":17.309285,"closeTime":1613402099999},{"openTime":1613402100000,"open":47747.93,"high":47885.96,"low":47618.34,"close":47847.05,"volume":17.64516,"closeTime":1613402999999},{"openTime":1613403000000,"open":47829.38,"high":47942.28,"low":47790.99,"close":47942.28,"volume":9.351713,"closeTime":1613403899999},{"openTime":1613403900000,"open":47920.51,"high":48014.22,"low":47893.14,"close":47948.21,"volume":8.873982,"closeTime":1613404799999},{"openTime":1613404800000,"open":47998.34,"high":48210.99,"low":47998.34,"close":48131.32,"volume":16.012066,"closeTime":1613405699999},{"openTime":1613405700000,"open":48167.9,"high":48577.84,"low":48155.39,"close":48474.16,"volume":44.003338,"closeTime":1613406599999},{"openTime":1613406600000,"open":48486.02,"high":48570.08,"low":48360.07,"close":48387.12,"volume":20.32276,"closeTime":1613407499999},{"openTime":1613407500000,"open":48387.12,"high":48538,"low":48337.87,"close":48495.81,"volume":8.50405,"closeTime":1613408399999},{"openTime":1613408400000,"open":48528.79,"high":48798.82,"low":48499.3,"close":48600.82,"volume":26.204208,"closeTime":1613409299999},{"openTime":1613409300000,"open":48587.77,"high":48812.41,"low":48568.23,"close":48683.25,"volume":11.471322,"closeTime":1613410199999},{"openTime":1613410200000,"open":48726.83,"high":48775.45,"low":48517.42,"close":48571.93,"volume":7.859747,"closeTime":1613411099999},{"openTime":1613411100000,"open":48571.94,"high":48680.41,"low":48400,"close":48575,"volume":22.160207,"closeTime":1613411999999},{"openTime":1613412000000,"open":48575,"high":48757.97,"low":48517.42,"close":48517.42,"volume":24.320067,"closeTime":1613412899999},{"openTime":1613412900000,"open":48541.92,"high":48673.55,"low":48420.56,"close":48427.77,"volume":30.455739,"closeTime":1613413799999},{"openTime":1613413800000,"open":48460.01,"high":48578.63,"low":48422.5,"close":48496.69,"volume":21.674915,"closeTime":1613414699999},{"openTime":1613414700000,"open":48479.02,"high":48570.69,"low":48359.12,"close":48367.74,"volume":17.011557,"closeTime":1613415599999},{"openTime":1613415600000,"open":48367.74,"high":48716.85,"low":48367.74,"close":48603.97,"volume":27.477769,"closeTime":1613416499999},{"openTime":1613416500000,"open":48631.82,"high":48671.88,"low":48460.2,"close":48491.52,"volume":86.465534,"closeTime":1613417399999},{"openTime":1613417400000,"open":48481.18,"high":48625,"low":48444.98,"close":48561.19,"volume":41.392431,"closeTime":1613418299999},{"openTime":1613418300000,"open":48561.19,"high":48731.51,"low":48524.6,"close":48635.75,"volume":9.004497,"closeTime":1613419199999},{"openTime":1613419200000,"open":48645.14,"high":48760.93,"low":48583.98,"close":48588.5,"volume":13.263687,"closeTime":1613420099999},{"openTime":1613420100000,"open":48609.04,"high":48793.85,"low":48588.52,"close":48693.57,"volume":15.070083,"closeTime":1613420999999},{"openTime":1613421000000,"open":48728.13,"high":48743.39,"low":48608.48,"close":48661.56,"volume":17.341294,"closeTime":1613421899999},{"openTime":1613421900000,"open":48683.41,"high":48754.83,"low":48493.26,"close":48598.57,"volume":13.932059,"closeTime":1613422799999},{"openTime":1613422800000,"open":48598.56,"high":48757,"low":48587.65,"close":48600.83,"volume":6.696625,"closeTime":1613423699999},{"openTime":1613423700000,"open":48590.52,"high":48619.78,"low":48250.26,"close":48372.53,"volume":18.558847,"closeTime":1613424599999},{"openTime":1613424600000,"open":48367.34,"high":48591.46,"low":48362.19,"close":48451.3,"volume":10.12539,"closeTime":1613425499999},{"openTime":1613425500000,"open":48459.08,"high":48497.37,"low":48103.37,"close":48178.99,"volume":16.890842,"closeTime":1613426399999},{"openTime":1613426400000,"open":48180.1,"high":48334.86,"low":47647.67,"close":48105.39,"volume":40.327236,"closeTime":1613427299999},{"openTime":1613427300000,"open":48133.33,"high":48253.7,"low":47831.89,"close":47843.06,"volume":10.76886,"closeTime":1613428199999},{"openTime":1613428200000,"open":47864.06,"high":48229.65,"low":47857.98,"close":48054.7,"volume":11.444847,"closeTime":1613429099999},{"openTime":1613429100000,"open":48077.1,"high":48306.32,"low":48074.17,"close":48304.38,"volume":13.076971,"closeTime":1613429999999},{"openTime":1613430000000,"open":48271.69,"high":48517.36,"low":48189.4,"close":48359.93,"volume":16.274674,"closeTime":1613430899999},{"openTime":1613430900000,"open":48378.76,"high":48383.14,"low":48191.38,"close":48325.93,"volume":11.238518,"closeTime":1613431799999},{"openTime":1613431800000,"open":48276.36,"high":48372.06,"low":48019.38,"close":48019.38,"volume":11.427083,"closeTime":1613432699999},{"openTime":1613432700000,"open":48019.03,"high":48023.32,"low":47825.2,"close":47905.52,"volume":13.676132,"closeTime":1613433599999},{"openTime":1613433600000,"open":47916.82,"high":47951.65,"low":47436.05,"close":47606.9,"volume":36.187443,"closeTime":1613434499999},{"openTime":1613434500000,"open":47623.2,"high":47822.44,"low":47493.37,"close":47629.53,"volume":17.545856,"closeTime":1613435399999},{"openTime":1613435400000,"open":47625.71,"high":47676.92,"low":47022.88,"close":47538.19,"volume":36.115392,"closeTime":1613436299999},{"openTime":1613436300000,"open":47570.63,"high":47776.67,"low":47549.04,"close":47706.52,"volume":21.11274,"closeTime":1613437199999},{"openTime":1613437200000,"open":47679.95,"high":47808.58,"low":47624.82,"close":47677.33,"volume":8.614549,"closeTime":1613438099999},{"openTime":1613438100000,"open":47677.33,"high":48284.91,"low":47619.57,"close":48202.04,"volume":12.645155,"closeTime":1613438999999},{"openTime":1613439000000,"open":48201.69,"high":48215.83,"low":48003.79,"close":48121.73,"volume":13.098488,"closeTime":1613439899999},{"openTime":1613439900000,"open":48131.9,"high":48323.55,"low":48040.6,"close":48323.55,"volume":16.299939,"closeTime":1613440799999},{"openTime":1613440800000,"open":48312.04,"high":48422.28,"low":48176.71,"close":48408.61,"volume":6.152363,"closeTime":1613441699999},{"openTime":1613441700000,"open":48402.99,"high":48552.1,"low":48346.51,"close":48492.37,"volume":9.161904,"closeTime":1613442599999},{"openTime":1613442600000,"open":48506.6,"high":48520.3,"low":48324.83,"close":48402.8,"volume":28.672948,"closeTime":1613443499999},{"openTime":1613443500000,"open":48402.8,"high":48688,"low":48378.59,"close":48438.28,"volume":18.63674,"closeTime":1613444399999},{"openTime":1613444400000,"open":48443.42,"high":48606.26,"low":48420.85,"close":48546.92,"volume":9.336731,"closeTime":1613445299999},{"openTime":1613445300000,"open":48568.05,"high":49382.59,"low":48568.05,"close":49301.61,"volume":71.609218,"closeTime":1613446199999},{"openTime":1613446200000,"open":49285.75,"high":49632.67,"low":49266.22,"close":49357.99,"volume":57.105324,"closeTime":1613447099999},{"openTime":1613447100000,"open":49304.25,"high":49610.64,"low":49144.6,"close":49610.64,"volume":27.924662,"closeTime":1613447999999},{"openTime":1613448000000,"open":49608.81,"high":49609.71,"low":49295.67,"close":49584.59,"volume":16.512531,"closeTime":1613448899999},{"openTime":1613448900000,"open":49611,"high":49977,"low":49273.11,"close":49514.21,"volume":74.235342,"closeTime":1613449799999},{"openTime":1613449800000,"open":49513.17,"high":49706.32,"low":49359.03,"close":49367.14,"volume":31.841357,"closeTime":1613450699999},{"openTime":1613450700000,"open":49381.88,"high":49424.52,"low":49082.14,"close":49370.87,"volume":17.009915,"closeTime":1613451599999},{"openTime":1613451600000,"open":49346.97,"high":49482.12,"low":49033.17,"close":49349.62,"volume":20.040135,"closeTime":1613452499999},{"openTime":1613452500000,"open":49349.62,"high":49410.59,"low":49161.59,"close":49241.57,"volume":12.541877,"closeTime":1613453399999},{"openTime":1613453400000,"open":49224.47,"high":49300,"low":48984.23,"close":49263.98,"volume":23.079038,"closeTime":1613454299999},{"openTime":1613454300000,"open":49254.44,"high":49254.44,"low":49052.96,"close":49164.31,"volume":17.196066,"closeTime":1613455199999},{"openTime":1613455200000,"open":49176.69,"high":49221.57,"low":49003.51,"close":49106.48,"volume":6.392693,"closeTime":1613456099999},{"openTime":1613456100000,"open":49145.29,"high":49145.29,"low":48305.65,"close":48713.08,"volume":62.224611,"closeTime":1613456999999},{"openTime":1613457000000,"open":48745.28,"high":49002.33,"low":48669.39,"close":48870.1,"volume":14.488956,"closeTime":1613457899999},{"openTime":1613457900000,"open":48843.18,"high":49033.9,"low":48843.18,"close":49015.93,"volume":13.499382,"closeTime":1613458799999},{"openTime":1613458800000,"open":48973.7,"high":49172.3,"low":48829.54,"close":49012.12,"volume":10.532286,"closeTime":1613459699999},{"openTime":1613459700000,"open":48987.39,"high":48989.3,"low":48651.2,"close":48722.34,"volume":13.393067,"closeTime":1613460599999},{"openTime":1613460600000,"open":48722.36,"high":49050.63,"low":48600,"close":48974.99,"volume":15.369031,"closeTime":1613461499999},{"openTime":1613461500000,"open":48924.79,"high":49314.92,"low":48900,"close":49162.21,"volume":20.894327,"closeTime":1613462399999},{"openTime":1613462400000,"open":49149.7,"high":49298.3,"low":48929.66,"close":48986.71,"volume":20.876994,"closeTime":1613463299999},{"openTime":1613463300000,"open":48986.46,"high":49183.67,"low":48883.37,"close":49109.38,"volume":8.758595,"closeTime":1613464199999},{"openTime":1613464200000,"open":49088.79,"high":49152.45,"low":48972.89,"close":49089.07,"volume":5.510006,"closeTime":1613465099999},{"openTime":1613465100000,"open":49089.08,"high":49267.6,"low":48966.7,"close":49267.6,"volume":9.35624,"closeTime":1613465999999},{"openTime":1613466000000,"open":49271.72,"high":49276.74,"low":48991.42,"close":49075.19,"volume":11.284071,"closeTime":1613466899999},{"openTime":1613466900000,"open":49063.14,"high":49111.59,"low":48863.69,"close":49016.36,"volume":15.542048,"closeTime":1613467799999},{"openTime":1613467800000,"open":49026.94,"high":49088.2,"low":48918.63,"close":49088.2,"volume":9.725494,"closeTime":1613468699999},{"openTime":1613468700000,"open":49079.92,"high":49357.73,"low":49046.76,"close":49268.67,"volume":21.265231,"closeTime":1613469599999},{"openTime":1613469600000,"open":49263.52,"high":49335.36,"low":49106.94,"close":49226.83,"volume":34.068132,"closeTime":1613470499999},{"openTime":1613470500000,"open":49226.83,"high":49230.69,"low":49014.35,"close":49122,"volume":10.279737,"closeTime":1613471399999},{"openTime":1613471400000,"open":49112.36,"high":49215.37,"low":48761.07,"close":48931.42,"volume":18.596403,"closeTime":1613472299999},{"openTime":1613472300000,"open":48943.36,"high":49091.72,"low":48885.87,"close":48994.49,"volume":17.920126,"closeTime":1613473199999},{"openTime":1613473200000,"open":48994.48,"high":49040,"low":48697.03,"close":48866.82,"volume":24.970424,"closeTime":1613474099999},{"openTime":1613474100000,"open":48869.08,"high":48948.32,"low":48776.92,"close":48933.66,"volume":13.325758,"closeTime":1613474999999},{"openTime":1613475000000,"open":48917.38,"high":49086.25,"low":48838.63,"close":48948.23,"volume":10.115605,"closeTime":1613475899999},{"openTime":1613475900000,"open":48972.95,"high":49065.14,"low":48856.87,"close":48883.42,"volume":5.87468,"closeTime":1613476799999},{"openTime":1613476800000,"open":48887.97,"high":49563,"low":48400,"close":49399.1,"volume":60.461519,"closeTime":1613477699999},{"openTime":1613477700000,"open":49410,"high":50350,"low":49271.72,"close":49946.18,"volume":111.715729,"closeTime":1613478599999},{"openTime":1613478600000,"open":49973.65,"high":50644.84,"low":48451,"close":49544.89,"volume":190.903122,"closeTime":1613479499999},{"openTime":1613479500000,"open":49519.94,"high":50116.39,"low":49280.02,"close":49599.72,"volume":82.473322,"closeTime":1613480399999},{"openTime":1613480400000,"open":49631.22,"high":49780,"low":49183.67,"close":49429.25,"volume":66.956573,"closeTime":1613481299999},{"openTime":1613481300000,"open":49415.62,"high":49647.24,"low":49384.78,"close":49428.75,"volume":18.319786,"closeTime":1613482199999},{"openTime":1613482200000,"open":49455.48,"high":49455.48,"low":48897.34,"close":49065.19,"volume":64.643727,"closeTime":1613483099999},{"openTime":1613483100000,"open":49034.96,"high":49242.55,"low":48838.91,"close":48924.13,"volume":24.389854,"closeTime":1613483999999},{"openTime":1613484000000,"open":48938.7,"high":48975.78,"low":48681.16,"close":48801.21,"volume":51.06048,"closeTime":1613484899999},{"openTime":1613484900000,"open":48801.21,"high":49344.47,"low":48740.05,"close":49235.22,"volume":38.313902,"closeTime":1613485799999},{"openTime":1613485800000,"open":49246.44,"high":49416.88,"low":49083.91,"close":49386.08,"volume":14.766032,"closeTime":1613486699999},{"openTime":1613486700000,"open":49377.97,"high":49450,"low":49230.76,"close":49286.29,"volume":10.522737,"closeTime":1613487599999},{"openTime":1613487600000,"open":49292.37,"high":49391.03,"low":49257.75,"close":49366.3,"volume":18.133279,"closeTime":1613488499999},{"openTime":1613488500000,"open":49351.85,"high":49500.98,"low":49247.7,"close":49294.9,"volume":26.701611,"closeTime":1613489399999},{"openTime":1613489400000,"open":49294.9,"high":49320.44,"low":49000,"close":49215.43,"volume":11.628939,"closeTime":1613490299999},{"openTime":1613490300000,"open":49201.46,"high":49245.56,"low":48957.83,"close":49013.44,"volume":14.904023,"closeTime":1613491199999},{"openTime":1613491200000,"open":48999.98,"high":49287.75,"low":48981.58,"close":49119.89,"volume":18.339304,"closeTime":1613492099999},{"openTime":1613492100000,"open":49129.6,"high":49131.51,"low":48582.63,"close":48657.75,"volume":27.583291,"closeTime":1613492999999},{"openTime":1613493000000,"open":48641.71,"high":48904.62,"low":48634.23,"close":48837.24,"volume":34.148281,"closeTime":1613493899999},{"openTime":1613493900000,"open":48824.26,"high":48824.26,"low":48085.21,"close":48125.91,"volume":84.423096,"closeTime":1613494799999},{"openTime":1613494800000,"open":48170.31,"high":48600.93,"low":48164.8,"close":48455.95,"volume":51.465289,"closeTime":1613495699999},{"openTime":1613495700000,"open":48459.15,"high":48493.91,"low":48252.21,"close":48421.19,"volume":29.828344,"closeTime":1613496599999},{"openTime":1613496600000,"open":48421.19,"high":48517.38,"low":48271.9,"close":48339.69,"volume":25.495664,"closeTime":1613497499999},{"openTime":1613497500000,"open":48373.29,"high":48502.63,"low":48205.22,"close":48234.2,"volume":29.658308,"closeTime":1613498399999},{"openTime":1613498400000,"open":48227.54,"high":48240.14,"low":47778,"close":47847.65,"volume":65.860317,"closeTime":1613499299999},{"openTime":1613499300000,"open":47831.2,"high":48445.77,"low":47831.2,"close":48441.47,"volume":46.14752,"closeTime":1613500199999},{"openTime":1613500200000,"open":48458.74,"high":48588.92,"low":48319.8,"close":48548.41,"volume":18.748124,"closeTime":1613501099999},{"openTime":1613501100000,"open":48533.45,"high":48702.79,"low":48504.66,"close":48662.06,"volume":25.750188,"closeTime":1613501999999},{"openTime":1613502000000,"open":48650.89,"high":48685.77,"low":48550.74,"close":48647.86,"volume":12.074694,"closeTime":1613502899999},{"openTime":1613502900000,"open":48653.86,"high":48670.56,"low":48470.49,"close":48611.23,"volume":9.839731,"closeTime":1613503799999},{"openTime":1613503800000,"open":48611.23,"high":48676.84,"low":48376.7,"close":48587.6,"volume":12.430928,"closeTime":1613504699999},{"openTime":1613504700000,"open":48580.96,"high":48809.74,"low":48529.93,"close":48574.48,"volume":17.930494,"closeTime":1613505599999},{"openTime":1613505600000,"open":48574.24,"high":48584.18,"low":48261.52,"close":48394.58,"volume":23.537171,"closeTime":1613506499999},{"openTime":1613506500000,"open":48385.35,"high":48442.81,"low":48209.21,"close":48389.32,"volume":21.704342,"closeTime":1613507399999},{"openTime":1613507400000,"open":48352.34,"high":48600,"low":48238.15,"close":48570.98,"volume":20.390833,"closeTime":1613508299999},{"openTime":1613508300000,"open":48552.26,"high":48813.46,"low":48552.26,"close":48780.29,"volume":25.267313,"closeTime":1613509199999},{"openTime":1613509200000,"open":48776.41,"high":48820.87,"low":48563.04,"close":48621.76,"volume":15.633047,"closeTime":1613510099999},{"openTime":1613510100000,"open":48617.52,"high":48627.95,"low":48391.29,"close":48488.15,"volume":14.594058,"closeTime":1613510999999},{"openTime":1613511000000,"open":48488.15,"high":48643.43,"low":48400,"close":48489.17,"volume":13.601685,"closeTime":1613511899999},{"openTime":1613511900000,"open":48451.43,"high":48704.83,"low":48436.44,"close":48567.08,"volume":12.229512,"closeTime":1613512799999},{"openTime":1613512800000,"open":48567.08,"high":48657.3,"low":48516.57,"close":48621.74,"volume":9.36305,"closeTime":1613513699999},{"openTime":1613513700000,"open":48624.27,"high":48757.95,"low":48544.58,"close":48595.74,"volume":19.757201,"closeTime":1613514599999},{"openTime":1613514600000,"open":48575.47,"high":48885.65,"low":48538.09,"close":48864.42,"volume":27.588145,"closeTime":1613515499999},{"openTime":1613515500000,"open":48864.42,"high":49166.63,"low":48837.95,"close":49098.26,"volume":16.707999,"closeTime":1613516399999},{"openTime":1613516400000,"open":49123.55,"high":49284.24,"low":48919.22,"close":49076.46,"volume":20.570535,"closeTime":1613517299999},{"openTime":1613517300000,"open":49062.81,"high":49123.34,"low":48970.28,"close":49075.02,"volume":10.990659,"closeTime":1613518199999},{"openTime":1613518200000,"open":49044.45,"high":49224.7,"low":49044.45,"close":49153.35,"volume":10.435572,"closeTime":1613519099999},{"openTime":1613519100000,"open":49157.86,"high":49282.43,"low":49091.58,"close":49145.89,"volume":11.035387,"closeTime":1613519999999},{"openTime":1613520000000,"open":49157.32,"high":49473.01,"low":49131.34,"close":49373.24,"volume":28.140514,"closeTime":1613520899999},{"openTime":1613520900000,"open":49376.09,"high":49554.37,"low":49345.79,"close":49363.17,"volume":20.424663,"closeTime":1613521799999},{"openTime":1613521800000,"open":49410.09,"high":49479.65,"low":49357.61,"close":49403.05,"volume":9.150141,"closeTime":1613522699999},{"openTime":1613522700000,"open":49373.32,"high":49412.18,"low":49000,"close":49000,"volume":19.194816,"closeTime":1613523599999},{"openTime":1613523600000,"open":49008.72,"high":49396.59,"low":48950.66,"close":49250.82,"volume":17.359239,"closeTime":1613524499999},{"openTime":1613524500000,"open":49229.88,"high":49321.73,"low":49059.36,"close":49115.01,"volume":12.588944,"closeTime":1613525399999},{"openTime":1613525400000,"open":49132.95,"high":49387.75,"low":49118.43,"close":49387.75,"volume":10.109251,"closeTime":1613526299999},{"openTime":1613526300000,"open":49387.23,"high":49387.23,"low":49228.9,"close":49291.44,"volume":14.184186,"closeTime":1613527199999},{"openTime":1613527200000,"open":49265.8,"high":49764.86,"low":49265.09,"close":49728.34,"volume":14.939572,"closeTime":1613528099999},{"openTime":1613528100000,"open":49726.31,"high":50250,"low":49726.31,"close":49951.57,"volume":54.534103,"closeTime":1613528999999},{"openTime":1613529000000,"open":49981.16,"high":50082.85,"low":49711.11,"close":49942.26,"volume":16.21548,"closeTime":1613529899999},{"openTime":1613529900000,"open":49912.81,"high":49926.8,"low":49653.74,"close":49654.26,"volume":19.005387,"closeTime":1613530799999},{"openTime":1613530800000,"open":49647.24,"high":49742.04,"low":49420,"close":49494.37,"volume":20.520693,"closeTime":1613531699999},{"openTime":1613531700000,"open":49494.36,"high":49612.38,"low":49280.92,"close":49379,"volume":14.880181,"closeTime":1613532599999},{"openTime":1613532600000,"open":49390.14,"high":49500,"low":49233.37,"close":49393.82,"volume":15.035383,"closeTime":1613533499999},{"openTime":1613533500000,"open":49395.56,"high":49649.41,"low":49383.64,"close":49649.41,"volume":12.298036,"closeTime":1613534399999},{"openTime":1613534400000,"open":49653.84,"high":49936.43,"low":49501.92,"close":49640.04,"volume":11.786919,"closeTime":1613535299999},{"openTime":1613535300000,"open":49632.32,"high":49670.4,"low":49320,"close":49388,"volume":21.2777,"closeTime":1613536199999},{"openTime":1613536200000,"open":49413.1,"high":49471,"low":49112.62,"close":49151.03,"volume":10.797246,"closeTime":1613537099999},{"openTime":1613537100000,"open":49136.63,"high":49426.06,"low":49130.78,"close":49374.81,"volume":7.417366,"closeTime":1613537999999},{"openTime":1613538000000,"open":49351.87,"high":49453.23,"low":49253.89,"close":49406.72,"volume":7.458096,"closeTime":1613538899999},{"openTime":1613538900000,"open":49386.19,"high":49459.2,"low":49247.7,"close":49375.94,"volume":22.083528,"closeTime":1613539799999},{"openTime":1613539800000,"open":49373.63,"high":49667.93,"low":49373.63,"close":49545.22,"volume":18.073494,"closeTime":1613540699999},{"openTime":1613540700000,"open":49543.15,"high":49734.25,"low":49539.55,"close":49713.51,"volume":9.88584,"closeTime":1613541599999},{"openTime":1613541600000,"open":49728.78,"high":50092.38,"low":49647.19,"close":49946.16,"volume":27.95899,"closeTime":1613542499999},{"openTime":1613542500000,"open":49955.07,"high":50211.52,"low":49842.64,"close":49977.68,"volume":28.193014,"closeTime":1613543399999},{"openTime":1613543400000,"open":49962.5,"high":50500,"low":49962.5,"close":50150.21,"volume":40.430303,"closeTime":1613544299999},{"openTime":1613544300000,"open":50189.44,"high":50700,"low":50184.27,"close":50601.87,"volume":46.919117,"closeTime":1613545199999},{"openTime":1613545200000,"open":50611.37,"high":50950,"low":50285.71,"close":50525.08,"volume":59.773702,"closeTime":1613546099999},{"openTime":1613546100000,"open":50550.28,"high":51000,"low":50550.28,"close":50640.25,"volume":55.843577,"closeTime":1613546999999},{"openTime":1613547000000,"open":50649.46,"high":50927.55,"low":50568.73,"close":50783.61,"volume":19.811552,"closeTime":1613547899999},{"openTime":1613547900000,"open":50758.09,"high":51254,"low":50752.52,"close":51121.97,"volume":33.527774,"closeTime":1613548799999},{"openTime":1613548800000,"open":51132.66,"high":51300,"low":50686.79,"close":50828.92,"volume":70.067935,"closeTime":1613549699999},{"openTime":1613549700000,"open":50827.71,"high":50928.35,"low":50598.46,"close":50903.14,"volume":20.077024,"closeTime":1613550599999},{"openTime":1613550600000,"open":50899.46,"high":51201.82,"low":50814.21,"close":51049.38,"volume":15.205376,"closeTime":1613551499999},{"openTime":1613551500000,"open":51068.16,"high":51073.57,"low":50887.19,"close":51071.67,"volume":18.142268,"closeTime":1613552399999},{"openTime":1613552400000,"open":51064.87,"high":51379.31,"low":51034.46,"close":51349.32,"volume":22.854875,"closeTime":1613553299999},{"openTime":1613553300000,"open":51379.31,"high":51517.63,"low":50901.84,"close":51365.55,"volume":35.629109,"closeTime":1613554199999},{"openTime":1613554200000,"open":51379.27,"high":51517.63,"low":51257.35,"close":51516.78,"volume":22.035554,"closeTime":1613555099999},{"openTime":1613555100000,"open":51519.57,"high":51714.66,"low":51328,"close":51419.71,"volume":53.093844,"closeTime":1613555999999},{"openTime":1613556000000,"open":51477.78,"high":51640.01,"low":51160,"close":51228.81,"volume":43.30461,"closeTime":1613556899999},{"openTime":1613556900000,"open":51257.98,"high":52266,"low":50863.08,"close":51571.98,"volume":75.061598,"closeTime":1613557799999},{"openTime":1613557800000,"open":51606.88,"high":51606.88,"low":51349.15,"close":51396.16,"volume":15.635298,"closeTime":1613558699999},{"openTime":1613558700000,"open":51369.93,"high":51446.45,"low":51153.53,"close":51192.73,"volume":51.203151,"closeTime":1613559599999},{"openTime":1613559600000,"open":51209.05,"high":51515.8,"low":51115.1,"close":51500.45,"volume":28.395635,"closeTime":1613560499999},{"openTime":1613560500000,"open":51510.04,"high":51600.72,"low":51382.09,"close":51384.77,"volume":30.49156,"closeTime":1613561399999},{"openTime":1613561400000,"open":51430.86,"high":51522.44,"low":51247.46,"close":51492.91,"volume":17.740887,"closeTime":1613562299999},{"openTime":1613562300000,"open":51504.73,"high":51687.3,"low":51259.44,"close":51279.38,"volume":25.690373,"closeTime":1613563199999},{"openTime":1613563200000,"open":51264.37,"high":51423.9,"low":51151.95,"close":51260.75,"volume":24.527424,"closeTime":1613564099999},{"openTime":1613564100000,"open":51249.95,"high":51341.73,"low":51166.67,"close":51297.88,"volume":17.55619,"closeTime":1613564999999},{"openTime":1613565000000,"open":51325,"high":51504.63,"low":51219.09,"close":51219.09,"volume":22.672766,"closeTime":1613565899999},{"openTime":1613565900000,"open":51254.94,"high":51254.94,"low":50521.6,"close":51006.95,"volume":47.045301,"closeTime":1613566799999},{"openTime":1613566800000,"open":51040.39,"high":51135.07,"low":50636.83,"close":50901.84,"volume":37.559337,"closeTime":1613567699999},{"openTime":1613567700000,"open":50930.98,"high":51026.55,"low":50563.97,"close":50745.64,"volume":22.021692,"closeTime":1613568599999},{"openTime":1613568600000,"open":50719.04,"high":50973.44,"low":50500,"close":50883.39,"volume":128.351942,"closeTime":1613569499999},{"openTime":1613569500000,"open":50895.52,"high":51284.91,"low":50823.31,"close":51129.55,"volume":29.488928,"closeTime":1613570399999},{"openTime":1613570400000,"open":51152.45,"high":51255.08,"low":50972.53,"close":51058.95,"volume":27.020762,"closeTime":1613571299999},{"openTime":1613571300000,"open":51043.35,"high":51171.09,"low":50781.17,"close":50899.96,"volume":34.590689,"closeTime":1613572199999},{"openTime":1613572200000,"open":50895.15,"high":51032.27,"low":50754.94,"close":50778.71,"volume":18.15829,"closeTime":1613573099999},{"openTime":1613573100000,"open":50754.94,"high":51268.58,"low":50731.17,"close":51253.96,"volume":22.297224,"closeTime":1613573999999},{"openTime":1613574000000,"open":51268.54,"high":51608.97,"low":51182.97,"close":51392.54,"volume":28.241178,"closeTime":1613574899999},{"openTime":1613574900000,"open":51378.42,"high":51378.42,"low":51135.41,"close":51237.06,"volume":25.44408,"closeTime":1613575799999},{"openTime":1613575800000,"open":51245.25,"high":51256.83,"low":51003.41,"close":51122.35,"volume":30.017279,"closeTime":1613576699999},{"openTime":1613576700000,"open":51103,"high":51180.74,"low":50958.46,"close":51152.8,"volume":20.199622,"closeTime":1613577599999},{"openTime":1613577600000,"open":51152.81,"high":51461.12,"low":50921.68,"close":50978.39,"volume":42.729306,"closeTime":1613578499999},{"openTime":1613578500000,"open":50921.68,"high":50988.52,"low":50753.94,"close":50943.65,"volume":27.295866,"closeTime":1613579399999},{"openTime":1613579400000,"open":50943.67,"high":51182.87,"low":50934.64,"close":51182.87,"volume":48.461322,"closeTime":1613580299999},{"openTime":1613580300000,"open":51153.7,"high":51271.68,"low":50969.82,"close":51217.37,"volume":46.078225,"closeTime":1613581199999},{"openTime":1613581200000,"open":51222.1,"high":51316.18,"low":51146.26,"close":51284.73,"volume":44.722957,"closeTime":1613582099999},{"openTime":1613582100000,"open":51296.09,"high":51377.08,"low":51150.21,"close":51197.25,"volume":22.614945,"closeTime":1613582999999},{"openTime":1613583000000,"open":51207.96,"high":51300,"low":51078.16,"close":51209.98,"volume":19.312935,"closeTime":1613583899999},{"openTime":1613583900000,"open":51204.31,"high":51454.73,"low":51166.78,"close":51362.47,"volume":23.341005,"closeTime":1613584799999},{"openTime":1613584800000,"open":51351.24,"high":51498.55,"low":51300.01,"close":51475.62,"volume":23.070266,"closeTime":1613585699999},{"openTime":1613585700000,"open":51473.38,"high":51771.82,"low":51431.84,"close":51526.26,"volume":37.917479,"closeTime":1613586599999},{"openTime":1613586600000,"open":51499.54,"high":51657.18,"low":51436.16,"close":51450.6,"volume":15.649263,"closeTime":1613587499999},{"openTime":1613587500000,"open":51450.6,"high":51524.37,"low":51305,"close":51432.14,"volume":12.191246,"closeTime":1613588399999},{"openTime":1613588400000,"open":51431.79,"high":51684.19,"low":51375.6,"close":51526.25,"volume":47.234477,"closeTime":1613589299999},{"openTime":1613589300000,"open":51531.98,"high":51836.98,"low":51531.98,"close":51791.67,"volume":39.135105,"closeTime":1613590199999},{"openTime":1613590200000,"open":51822.39,"high":52322.5,"low":51815.89,"close":52232.67,"volume":77.597967,"closeTime":1613591099999},{"openTime":1613591100000,"open":52262.66,"high":52358.18,"low":52100.69,"close":52142.39,"volume":25.922036,"closeTime":1613591999999},{"openTime":1613592000000,"open":52146.41,"high":52292.54,"low":51972.91,"close":52240.95,"volume":23.941045,"closeTime":1613592899999},{"openTime":1613592900000,"open":52240.95,"high":52566.29,"low":52128.07,"close":52354.59,"volume":50.735123,"closeTime":1613593799999},{"openTime":1613593800000,"open":52354.59,"high":52507.33,"low":52246.26,"close":52412.14,"volume":31.766167,"closeTime":1613594699999},{"openTime":1613594700000,"open":52412.15,"high":52412.21,"low":52158.79,"close":52254.08,"volume":26.22257,"closeTime":1613595599999},{"openTime":1613595600000,"open":52258.37,"high":52392.38,"low":52050,"close":52392.38,"volume":25.256412,"closeTime":1613596499999},{"openTime":1613596500000,"open":52395.75,"high":52482.24,"low":52293.93,"close":52454.27,"volume":13.797894,"closeTime":1613597399999},{"openTime":1613597400000,"open":52440.35,"high":52637.5,"low":52378.38,"close":52382.86,"volume":29.674011,"closeTime":1613598299999},{"openTime":1613598300000,"open":52377.26,"high":52432.87,"low":52176.72,"close":52392.32,"volume":16.609665,"closeTime":1613599199999},{"openTime":1613599200000,"open":52364.66,"high":52407.87,"low":52037.29,"close":52185.96,"volume":21.156525,"closeTime":1613600099999},{"openTime":1613600100000,"open":52200,"high":52259.2,"low":52170.95,"close":52195.58,"volume":11.08691,"closeTime":1613600999999},{"openTime":1613601000000,"open":52182.68,"high":52304.61,"low":51982.34,"close":51982.34,"volume":13.183672,"closeTime":1613601899999},{"openTime":1613601900000,"open":52006.26,"high":52189.15,"low":51982.33,"close":52102.19,"volume":17.712085,"closeTime":1613602799999},{"openTime":1613602800000,"open":52109.69,"high":52282.2,"low":51953.92,"close":52205.05,"volume":21.047178,"closeTime":1613603699999},{"openTime":1613603700000,"open":52200.88,"high":52409.46,"low":52181.64,"close":52375,"volume":9.203239,"closeTime":1613604599999},{"openTime":1613604600000,"open":52375,"high":52375,"low":52172.21,"close":52220.85,"volume":11.915148,"closeTime":1613605499999},{"openTime":1613605500000,"open":52220.85,"high":52232.4,"low":52054.89,"close":52122.96,"volume":18.168078,"closeTime":1613606399999},{"openTime":1613606400000,"open":52147.31,"high":52499.99,"low":52147.31,"close":52442.47,"volume":13.415991,"closeTime":1613607299999},{"openTime":1613607300000,"open":52387.43,"high":52541.74,"low":52333.36,"close":52490.58,"volume":16.191114,"closeTime":1613608199999},{"openTime":1613608200000,"open":52465.3,"high":52523.9,"low":52286.85,"close":52371.68,"volume":24.722304,"closeTime":1613609099999},{"openTime":1613609100000,"open":52358.36,"high":52412.87,"low":52278.74,"close":52282.37,"volume":19.762458,"closeTime":1613609999999},{"openTime":1613610000000,"open":52277.49,"high":52306.25,"low":52081.17,"close":52156.85,"volume":12.465345,"closeTime":1613610899999},{"openTime":1613610900000,"open":52132.73,"high":52284.31,"low":52074.26,"close":52175.2,"volume":12.586797,"closeTime":1613611799999},{"openTime":1613611800000,"open":52183.14,"high":52402.21,"low":52183.14,"close":52237.71,"volume":9.601068,"closeTime":1613612699999},{"openTime":1613612700000,"open":52229.46,"high":52237.94,"low":52030.83,"close":52158.49,"volume":8.411638,"closeTime":1613613599999},{"openTime":1613613600000,"open":52131.15,"high":52181.08,"low":51958.34,"close":52065.08,"volume":26.805089,"closeTime":1613614499999},{"openTime":1613614500000,"open":52061.68,"high":52199.97,"low":52013.63,"close":52179.98,"volume":14.218618,"closeTime":1613615399999},{"openTime":1613615400000,"open":52180.8,"high":52358.81,"low":52160.26,"close":52316.08,"volume":20.176763,"closeTime":1613616299999},{"openTime":1613616300000,"open":52296.51,"high":52363.47,"low":52173.67,"close":52349.87,"volume":15.454802,"closeTime":1613617199999},{"openTime":1613617200000,"open":52342.74,"high":52419.53,"low":52226.79,"close":52402.92,"volume":9.535579,"closeTime":1613618099999},{"openTime":1613618100000,"open":52407.56,"high":52420.61,"low":52096.81,"close":52125.14,"volume":13.571326,"closeTime":1613618999999},{"openTime":1613619000000,"open":52121.35,"high":52209.29,"low":52033.87,"close":52102.92,"volume":14.620434,"closeTime":1613619899999},{"openTime":1613619900000,"open":52092.12,"high":52125.04,"low":51979.59,"close":52044.24,"volume":21.627296,"closeTime":1613620799999},{"openTime":1613620800000,"open":52042.12,"high":52042.12,"low":51716.93,"close":51926.27,"volume":33.376587,"closeTime":1613621699999},{"openTime":1613621700000,"open":51891.55,"high":51976.74,"low":51812.2,"close":51946.56,"volume":14.445039,"closeTime":1613622599999},{"openTime":1613622600000,"open":51940.53,"high":52129.18,"low":51928.7,"close":52111.6,"volume":13.812197,"closeTime":1613623499999},{"openTime":1613623500000,"open":52117.77,"high":52209.5,"low":52058.22,"close":52160.27,"volume":11.532959,"closeTime":1613624399999},{"openTime":1613624400000,"open":52160.27,"high":52219.77,"low":52083.39,"close":52137.12,"volume":30.666751,"closeTime":1613625299999},{"openTime":1613625300000,"open":52136.56,"high":52310.95,"low":52058.08,"close":52254.77,"volume":23.576348,"closeTime":1613626199999},{"openTime":1613626200000,"open":52263.7,"high":52308.56,"low":52099.99,"close":52217.68,"volume":49.313234,"closeTime":1613627099999},{"openTime":1613627100000,"open":52197.6,"high":52197.6,"low":52028.11,"close":52169.24,"volume":18.911587,"closeTime":1613627999999},{"openTime":1613628000000,"open":52185.41,"high":52250,"low":52058.63,"close":52116.15,"volume":19.788523,"closeTime":1613628899999},{"openTime":1613628900000,"open":52106.28,"high":52157.51,"low":52010.17,"close":52010.17,"volume":12.158194,"closeTime":1613629799999},{"openTime":1613629800000,"open":52000,"high":52123,"low":51953.69,"close":52060,"volume":14.065918,"closeTime":1613630699999},{"openTime":1613630700000,"open":52052,"high":52052,"low":51889.17,"close":51923.76,"volume":10.857974,"closeTime":1613631599999},{"openTime":1613631600000,"open":51920.43,"high":51920.43,"low":51767.24,"close":51898.85,"volume":34.343992,"closeTime":1613632499999},{"openTime":1613632500000,"open":51886.1,"high":51898.85,"low":51305,"close":51410.5,"volume":57.589635,"closeTime":1613633399999},{"openTime":1613633400000,"open":51404.28,"high":51579.94,"low":51284.27,"close":51479.55,"volume":55.667052,"closeTime":1613634299999},{"openTime":1613634300000,"open":51479.55,"high":52031.03,"low":51398.12,"close":51916.32,"volume":34.96329,"closeTime":1613635199999},{"openTime":1613635200000,"open":51926.76,"high":52146.15,"low":51793.95,"close":51896.26,"volume":27.519997,"closeTime":1613636099999},{"openTime":1613636100000,"open":51918.2,"high":51939.06,"low":51613.18,"close":51786.54,"volume":10.648787,"closeTime":1613636999999},{"openTime":1613637000000,"open":51786.55,"high":51827.37,"low":51549,"close":51798.48,"volume":14.718112,"closeTime":1613637899999},{"openTime":1613637900000,"open":51814.09,"high":51938.1,"low":51681.35,"close":51697.55,"volume":13.063211,"closeTime":1613638799999},{"openTime":1613638800000,"open":51712.45,"high":51722.02,"low":51450,"close":51580.25,"volume":21.632496,"closeTime":1613639699999},{"openTime":1613639700000,"open":51613.56,"high":51656.62,"low":51479.96,"close":51656.62,"volume":16.003222,"closeTime":1613640599999},{"openTime":1613640600000,"open":51630.07,"high":51833.63,"low":51608.9,"close":51763.61,"volume":21.632143,"closeTime":1613641499999},{"openTime":1613641500000,"open":51735.25,"high":51866.26,"low":51734.68,"close":51765.76,"volume":17.087843,"closeTime":1613642399999},{"openTime":1613642400000,"open":51765.75,"high":51987.62,"low":51762.17,"close":51954.37,"volume":18.048724,"closeTime":1613643299999},{"openTime":1613643300000,"open":51933.58,"high":51934.05,"low":51761.6,"close":51821.43,"volume":14.65787,"closeTime":1613644199999},{"openTime":1613644200000,"open":51815.49,"high":51868,"low":51600.03,"close":51600.03,"volume":15.360552,"closeTime":1613645099999},{"openTime":1613645100000,"open":51602.67,"high":51757.4,"low":51534.73,"close":51635.48,"volume":16.001396,"closeTime":1613645999999},{"openTime":1613646000000,"open":51652.8,"high":51693.06,"low":51372,"close":51548.61,"volume":16.499415,"closeTime":1613646899999},{"openTime":1613646900000,"open":51540.54,"high":51651.29,"low":51405.91,"close":51413.57,"volume":16.674517,"closeTime":1613647799999},{"openTime":1613647800000,"open":51395.61,"high":51549.78,"low":51219.97,"close":51375.43,"volume":40.938521,"closeTime":1613648699999},{"openTime":1613648700000,"open":51340.94,"high":51389.54,"low":51064.49,"close":51324.54,"volume":41.205425,"closeTime":1613649599999},{"openTime":1613649600000,"open":51348.08,"high":51392.63,"low":50882.83,"close":50925.69,"volume":45.428648,"closeTime":1613650499999},{"openTime":1613650500000,"open":50932.84,"high":51319.85,"low":50932.84,"close":51231.08,"volume":27.245985,"closeTime":1613651399999},{"openTime":1613651400000,"open":51229.17,"high":51540.85,"low":51074.09,"close":51540.85,"volume":30.542065,"closeTime":1613652299999},{"openTime":1613652300000,"open":51540.85,"high":51584.16,"low":51355.35,"close":51459.57,"volume":12.90273,"closeTime":1613653199999},{"openTime":1613653200000,"open":51443.79,"high":51503.21,"low":51243.78,"close":51399.83,"volume":20.124096,"closeTime":1613654099999},{"openTime":1613654100000,"open":51402.88,"high":51664.17,"low":51402.88,"close":51616.33,"volume":17.910559,"closeTime":1613654999999},{"openTime":1613655000000,"open":51622.45,"high":51848.24,"low":51600,"close":51785.37,"volume":27.952845,"closeTime":1613655899999},{"openTime":1613655900000,"open":51793.4,"high":51993.36,"low":51767.17,"close":51799.95,"volume":45.73685,"closeTime":1613656799999},{"openTime":1613656800000,"open":51812.67,"high":51926.99,"low":51701.92,"close":51725.91,"volume":13.683815,"closeTime":1613657699999},{"openTime":1613657700000,"open":51698.24,"high":51871.64,"low":51622.97,"close":51855.46,"volume":20.830299,"closeTime":1613658599999},{"openTime":1613658600000,"open":51858.06,"high":52269.2,"low":51851.13,"close":52157.49,"volume":32.25861,"closeTime":1613659499999},{"openTime":1613659500000,"open":52150.72,"high":52260.01,"low":51967.38,"close":52232.77,"volume":18.900427,"closeTime":1613660399999},{"openTime":1613660400000,"open":52247.01,"high":52261.36,"low":51834.67,"close":52009.07,"volume":21.235216,"closeTime":1613661299999},{"openTime":1613661300000,"open":52013.13,"high":52115.1,"low":51686.04,"close":51686.04,"volume":42.338758,"closeTime":1613662199999},{"openTime":1613662200000,"open":51684.21,"high":51732.01,"low":51432.19,"close":51606.59,"volume":55.606335,"closeTime":1613663099999},{"openTime":1613663100000,"open":51607.06,"high":51678.62,"low":51310,"close":51565.42,"volume":42.375841,"closeTime":1613663999999},{"openTime":1613664000000,"open":51549.02,"high":51880.86,"low":51415.65,"close":51770.39,"volume":22.344531,"closeTime":1613664899999},{"openTime":1613664900000,"open":51770.54,"high":51961.17,"low":51718.49,"close":51898.37,"volume":14.108642,"closeTime":1613665799999},{"openTime":1613665800000,"open":51901.98,"high":51993.3,"low":51710.14,"close":51780.08,"volume":11.888318,"closeTime":1613666699999},{"openTime":1613666700000,"open":51814.27,"high":52062.1,"low":51799,"close":52051.62,"volume":29.747665,"closeTime":1613667599999},{"openTime":1613667600000,"open":52049.1,"high":52051.11,"low":51755.1,"close":51859.93,"volume":25.960535,"closeTime":1613668499999},{"openTime":1613668500000,"open":51861.22,"high":52023.8,"low":51829.47,"close":51974.58,"volume":32.932798,"closeTime":1613669399999},{"openTime":1613669400000,"open":51956.81,"high":52044.58,"low":51833.35,"close":51857.02,"volume":24.256565,"closeTime":1613670299999},{"openTime":1613670300000,"open":51869.95,"high":51999.95,"low":51749.85,"close":51810.72,"volume":20.496389,"closeTime":1613671199999},{"openTime":1613671200000,"open":51799.97,"high":51965.67,"low":51742.66,"close":51945.16,"volume":62.308102,"closeTime":1613672099999},{"openTime":1613672100000,"open":51942.44,"high":52146.15,"low":51885.24,"close":52146.15,"volume":29.847118,"closeTime":1613672999999},{"openTime":1613673000000,"open":52131.83,"high":52134.97,"low":51934.82,"close":51962.61,"volume":20.986886,"closeTime":1613673899999},{"openTime":1613673900000,"open":51979.79,"high":51998.87,"low":51811.01,"close":51836.21,"volume":20.224482,"closeTime":1613674799999},{"openTime":1613674800000,"open":51833.23,"high":51945.08,"low":51817.8,"close":51905.02,"volume":9.985271,"closeTime":1613675699999},{"openTime":1613675700000,"open":51906.11,"high":51965.49,"low":51778.51,"close":51942.55,"volume":11.489349,"closeTime":1613676599999},{"openTime":1613676600000,"open":51952.55,"high":52037.93,"low":51947.13,"close":51986.96,"volume":17.219222,"closeTime":1613677499999},{"openTime":1613677500000,"open":52001.29,"high":52003.55,"low":51654.69,"close":51750,"volume":21.009317,"closeTime":1613678399999},{"openTime":1613678400000,"open":51737.51,"high":51873.3,"low":51530.93,"close":51873.3,"volume":24.469129,"closeTime":1613679299999},{"openTime":1613679300000,"open":51885,"high":52073.68,"low":51885,"close":52045.08,"volume":40.090896,"closeTime":1613680199999},{"openTime":1613680200000,"open":52034.93,"high":52075.63,"low":51863.41,"close":51917.79,"volume":25.897523,"closeTime":1613681099999},{"openTime":1613681100000,"open":51917.79,"high":52111.54,"low":51805.75,"close":52106.15,"volume":30.919635,"closeTime":1613681999999},{"openTime":1613682000000,"open":52113.87,"high":52113.9,"low":51983.25,"close":52040.15,"volume":27.659817,"closeTime":1613682899999},{"openTime":1613682900000,"open":52039.2,"high":52080.73,"low":51900,"close":52038.96,"volume":29.333126,"closeTime":1613683799999},{"openTime":1613683800000,"open":52032.45,"high":52186.91,"low":51994.07,"close":52154.15,"volume":32.572754,"closeTime":1613684699999},{"openTime":1613684700000,"open":52150.94,"high":52189.18,"low":51987.64,"close":52024.2,"volume":18.936441,"closeTime":1613685599999},{"openTime":1613685600000,"open":52004.81,"high":52066.26,"low":51906.53,"close":51906.53,"volume":17.377847,"closeTime":1613686499999},{"openTime":1613686500000,"open":51931.19,"high":51983.89,"low":51651.29,"close":51866.09,"volume":25.624694,"closeTime":1613687399999},{"openTime":1613687400000,"open":51865.7,"high":51942.66,"low":51634.2,"close":51754.59,"volume":30.480591,"closeTime":1613688299999},{"openTime":1613688300000,"open":51724.82,"high":51865.93,"low":51690.2,"close":51838.38,"volume":19.100829,"closeTime":1613689199999},{"openTime":1613689200000,"open":51838.38,"high":51924.94,"low":51604,"close":51684.58,"volume":13.988386,"closeTime":1613690099999},{"openTime":1613690100000,"open":51668.62,"high":51740.93,"low":51500,"close":51624.56,"volume":21.77703,"closeTime":1613690999999},{"openTime":1613691000000,"open":51632.03,"high":51709.28,"low":51537.93,"close":51546.37,"volume":18.502079,"closeTime":1613691899999},{"openTime":1613691900000,"open":51546.37,"high":51717.55,"low":51546.37,"close":51592.33,"volume":18.836745,"closeTime":1613692799999},{"openTime":1613692800000,"open":51581.01,"high":51743.58,"low":51487.27,"close":51599.73,"volume":22.870661,"closeTime":1613693699999},{"openTime":1613693700000,"open":51602.36,"high":51841.77,"low":51602.36,"close":51825.69,"volume":26.906982,"closeTime":1613694599999},{"openTime":1613694600000,"open":51834.17,"high":51943.2,"low":51713.11,"close":51749.36,"volume":38.108899,"closeTime":1613695499999},{"openTime":1613695500000,"open":51721.88,"high":51758.95,"low":51450.23,"close":51509.5,"volume":18.8308,"closeTime":1613696399999},{"openTime":1613696400000,"open":51509.5,"high":51639.62,"low":51252,"close":51553.93,"volume":27.309414,"closeTime":1613697299999},{"openTime":1613697300000,"open":51579.64,"high":51682.72,"low":51438.46,"close":51574.89,"volume":16.339379,"closeTime":1613698199999},{"openTime":1613698200000,"open":51574.87,"high":51574.87,"low":51322.78,"close":51421.9,"volume":21.20131,"closeTime":1613699099999},{"openTime":1613699100000,"open":51378.25,"high":51378.25,"low":51141,"close":51300.33,"volume":32.360106,"closeTime":1613699999999},{"openTime":1613700000000,"open":51302.77,"high":51310.84,"low":50627.41,"close":51119.74,"volume":78.710292,"closeTime":1613700899999},{"openTime":1613700900000,"open":51143.04,"high":51261.53,"low":50918.04,"close":50971.32,"volume":30.041248,"closeTime":1613701799999},{"openTime":1613701800000,"open":50975.12,"high":51210.5,"low":50736.11,"close":51182.84,"volume":24.236169,"closeTime":1613702699999},{"openTime":1613702700000,"open":51181.17,"high":51301.34,"low":51140.26,"close":51235.05,"volume":19.175355,"closeTime":1613703599999},{"openTime":1613703600000,"open":51210.47,"high":51450.57,"low":51166.5,"close":51252.99,"volume":22.191743,"closeTime":1613704499999},{"openTime":1613704500000,"open":51270.2,"high":51367.9,"low":51203.54,"close":51259.65,"volume":14.556196,"closeTime":1613705399999},{"openTime":1613705400000,"open":51271.13,"high":51460.59,"low":51233.36,"close":51315.83,"volume":10.879806,"closeTime":1613706299999},{"openTime":1613706300000,"open":51313.43,"high":51387.82,"low":51172.77,"close":51220.57,"volume":6.164301,"closeTime":1613707199999},{"openTime":1613707200000,"open":51222.98,"high":51399.19,"low":51138.79,"close":51399.19,"volume":9.209625,"closeTime":1613708099999},{"openTime":1613708100000,"open":51399.95,"high":51474.79,"low":51001.42,"close":51133.44,"volume":24.895224,"closeTime":1613708999999},{"openTime":1613709000000,"open":51133.43,"high":51161.79,"low":50893.13,"close":50893.13,"volume":19.153285,"closeTime":1613709899999},{"openTime":1613709900000,"open":50887.18,"high":51159.39,"low":50874.89,"close":51125.47,"volume":24.613482,"closeTime":1613710799999},{"openTime":1613710800000,"open":51125.47,"high":51349.17,"low":51125.47,"close":51269.12,"volume":11.406737,"closeTime":1613711699999},{"openTime":1613711700000,"open":51267.73,"high":51423.6,"low":51254.47,"close":51333.6,"volume":10.502841,"closeTime":1613712599999},{"openTime":1613712600000,"open":51320.94,"high":51451.72,"low":51264.29,"close":51336.4,"volume":12.108606,"closeTime":1613713499999},{"openTime":1613713500000,"open":51320.85,"high":51524,"low":51319.32,"close":51474.27,"volume":14.039208,"closeTime":1613714399999},{"openTime":1613714400000,"open":51499.65,"high":51698,"low":51475.59,"close":51609.09,"volume":28.294857,"closeTime":1613715299999},{"openTime":1613715300000,"open":51609.09,"high":51774,"low":51586.09,"close":51620.39,"volume":18.644126,"closeTime":1613716199999},{"openTime":1613716200000,"open":51622.89,"high":51654.45,"low":51508.41,"close":51654.26,"volume":13.266776,"closeTime":1613717099999},{"openTime":1613717100000,"open":51654.45,"high":51749.67,"low":51486.19,"close":51673.82,"volume":26.29081,"closeTime":1613717999999},{"openTime":1613718000000,"open":51696.22,"high":51842.98,"low":51672.39,"close":51719.64,"volume":24.179582,"closeTime":1613718899999},{"openTime":1613718900000,"open":51707.7,"high":51760.63,"low":51639.69,"close":51691.42,"volume":10.97708,"closeTime":1613719799999},{"openTime":1613719800000,"open":51684.64,"high":51859.24,"low":51619.96,"close":51797.8,"volume":14.258744,"closeTime":1613720699999},{"openTime":1613720700000,"open":51805.86,"high":51846.23,"low":51638.92,"close":51680.48,"volume":11.365748,"closeTime":1613721599999},{"openTime":1613721600000,"open":51690.51,"high":51810.78,"low":51662.16,"close":51743.43,"volume":9.019095,"closeTime":1613722499999},{"openTime":1613722500000,"open":51743.43,"high":51885.11,"low":51710.58,"close":51733.4,"volume":8.187053,"closeTime":1613723399999},{"openTime":1613723400000,"open":51760,"high":51824.58,"low":51713.36,"close":51794.37,"volume":6.027872,"closeTime":1613724299999},{"openTime":1613724300000,"open":51790.87,"high":52231.17,"low":51790.83,"close":52206.99,"volume":26.903612,"closeTime":1613725199999},{"openTime":1613725200000,"open":52224.24,"high":52763.88,"low":52183.03,"close":52633.71,"volume":71.212388,"closeTime":1613726099999},{"openTime":1613726100000,"open":52640.33,"high":52937.42,"low":52528.39,"close":52670.6,"volume":31.736826,"closeTime":1613726999999},{"openTime":1613727000000,"open":52667.02,"high":52798.65,"low":52539,"close":52675.64,"volume":20.483938,"closeTime":1613727899999},{"openTime":1613727900000,"open":52696.43,"high":52862.87,"low":52577.86,"close":52680.95,"volume":26.273545,"closeTime":1613728799999},{"openTime":1613728800000,"open":52687.25,"high":52899.52,"low":52623.13,"close":52824.38,"volume":12.165062,"closeTime":1613729699999},{"openTime":1613729700000,"open":52828.9,"high":52884.73,"low":52717.82,"close":52835.63,"volume":10.882033,"closeTime":1613730599999},{"openTime":1613730600000,"open":52836.99,"high":52987.39,"low":52774.73,"close":52933.84,"volume":23.583392,"closeTime":1613731499999},{"openTime":1613731500000,"open":52911.79,"high":52976.96,"low":52596.26,"close":52669.35,"volume":30.906549,"closeTime":1613732399999},{"openTime":1613732400000,"open":52669.5,"high":52748.38,"low":52564.99,"close":52564.99,"volume":18.549852,"closeTime":1613733299999},{"openTime":1613733300000,"open":52550.56,"high":52790,"low":52455.62,"close":52745.83,"volume":49.721623,"closeTime":1613734199999},{"openTime":1613734200000,"open":52730.24,"high":52832.93,"low":52677.02,"close":52677.02,"volume":19.936957,"closeTime":1613735099999},{"openTime":1613735100000,"open":52677.02,"high":52691.6,"low":52590.64,"close":52675.65,"volume":24.155572,"closeTime":1613735999999},{"openTime":1613736000000,"open":52675.66,"high":52700,"low":52476.85,"close":52639.99,"volume":32.827309,"closeTime":1613736899999},{"openTime":1613736900000,"open":52672.21,"high":52679.4,"low":52482.52,"close":52536.15,"volume":14.902565,"closeTime":1613737799999},{"openTime":1613737800000,"open":52555.02,"high":52689.41,"low":52536.15,"close":52639.17,"volume":7.646,"closeTime":1613738699999},{"openTime":1613738700000,"open":52640.4,"high":52675.77,"low":52463.02,"close":52505.38,"volume":17.555601,"closeTime":1613739599999},{"openTime":1613739600000,"open":52535.18,"high":52614.36,"low":52281.56,"close":52423.48,"volume":15.100962,"closeTime":1613740499999},{"openTime":1613740500000,"open":52423.48,"high":52526.17,"low":52368.62,"close":52494.52,"volume":54.630988,"closeTime":1613741399999},{"openTime":1613741400000,"open":52513.53,"high":52728.71,"low":52462.19,"close":52554.85,"volume":48.878497,"closeTime":1613742299999},{"openTime":1613742300000,"open":52543.49,"high":52804.46,"low":52543.49,"close":52780.98,"volume":53.57889,"closeTime":1613743199999},{"openTime":1613743200000,"open":52780.98,"high":52943.87,"low":52756.08,"close":52790.44,"volume":21.599963,"closeTime":1613744099999},{"openTime":1613744100000,"open":52808.45,"high":52840.8,"low":52610.53,"close":52686.27,"volume":13.55678,"closeTime":1613744999999},{"openTime":1613745000000,"open":52689.29,"high":52899.99,"low":52670.89,"close":52846.87,"volume":11.887588,"closeTime":1613745899999},{"openTime":1613745900000,"open":52846.87,"high":53249.99,"low":52811.72,"close":52852.95,"volume":73.200753,"closeTime":1613746799999},{"openTime":1613746800000,"open":52858.38,"high":53086.26,"low":52797.43,"close":52985.59,"volume":26.695455,"closeTime":1613747699999},{"openTime":1613747700000,"open":52968.01,"high":53353.36,"low":52961.8,"close":53328.52,"volume":42.732237,"closeTime":1613748599999},{"openTime":1613748600000,"open":53353.32,"high":53741.22,"low":53233.3,"close":53701.85,"volume":64.279094,"closeTime":1613749499999},{"openTime":1613749500000,"open":53716.97,"high":53880,"low":53582.46,"close":53880,"volume":35.949419,"closeTime":1613750399999},{"openTime":1613750400000,"open":53865.7,"high":53944.66,"low":53604.41,"close":53766.63,"volume":44.411338,"closeTime":1613751299999},{"openTime":1613751300000,"open":53749.8,"high":54400,"low":53731.18,"close":54400,"volume":97.079892,"closeTime":1613752199999},{"openTime":1613752200000,"open":54400,"high":54837.46,"low":54300.17,"close":54779.92,"volume":70.297922,"closeTime":1613753099999},{"openTime":1613753100000,"open":54800,"high":54810.97,"low":52965.87,"close":54311.19,"volume":87.526894,"closeTime":1613753999999},{"openTime":1613754000000,"open":54351.07,"high":54594.75,"low":53866.04,"close":54430.43,"volume":44.904386,"closeTime":1613754899999},{"openTime":1613754900000,"open":54450.18,"high":54740,"low":54412.88,"close":54482.6,"volume":44.12313,"closeTime":1613755799999},{"openTime":1613755800000,"open":54486.33,"high":54663.63,"low":54260.24,"close":54617.07,"volume":26.220644,"closeTime":1613756699999},{"openTime":1613756700000,"open":54622.93,"high":54774.83,"low":54491.57,"close":54763.35,"volume":10.18956,"closeTime":1613757599999},{"openTime":1613757600000,"open":54774.83,"high":54803.28,"low":54553.85,"close":54601.37,"volume":10.157129,"closeTime":1613758499999},{"openTime":1613758500000,"open":54601.57,"high":54877.55,"low":54601.57,"close":54838.28,"volume":24.489858,"closeTime":1613759399999},{"openTime":1613759400000,"open":54795.32,"high":54990.09,"low":54684.13,"close":54795.59,"volume":16.205767,"closeTime":1613760299999},{"openTime":1613760300000,"open":54791.57,"high":55450.08,"low":54791.57,"close":55396.07,"volume":65.512899,"closeTime":1613761199999},{"openTime":1613761200000,"open":55404.67,"high":55736.7,"low":55130.44,"close":55245.55,"volume":55.848189,"closeTime":1613762099999},{"openTime":1613762100000,"open":55253.13,"high":55263.18,"low":54530.6,"close":55033.05,"volume":49.238205,"closeTime":1613762999999},{"openTime":1613763000000,"open":55007.91,"high":55179.22,"low":54549.93,"close":54804.45,"volume":28.970562,"closeTime":1613763899999},{"openTime":1613763900000,"open":54822.2,"high":55100,"low":54423.7,"close":54971.71,"volume":41.316258,"closeTime":1613764799999},{"openTime":1613764800000,"open":54972.78,"high":55236.64,"low":54929.38,"close":55031.93,"volume":23.941081,"closeTime":1613765699999},{"openTime":1613765700000,"open":55023.4,"high":55080.09,"low":54794.51,"close":54954.71,"volume":16.723688,"closeTime":1613766599999},{"openTime":1613766600000,"open":54956.4,"high":55724.18,"low":54817.41,"close":55333.64,"volume":42.688634,"closeTime":1613767499999},{"openTime":1613767500000,"open":55295.89,"high":55626.66,"low":55292.11,"close":55339.5,"volume":21.279788,"closeTime":1613768399999},{"openTime":1613768400000,"open":55367.44,"high":56414.43,"low":55323.7,"close":55942.32,"volume":59.647022,"closeTime":1613769299999},{"openTime":1613769300000,"open":55941.99,"high":56279.74,"low":55840,"close":56146.48,"volume":46.534588,"closeTime":1613770199999},{"openTime":1613770200000,"open":56146.48,"high":56300,"low":55929.33,"close":56013.07,"volume":30.497741,"closeTime":1613771099999},{"openTime":1613771100000,"open":56035,"high":56086.74,"low":55392.73,"close":55593.11,"volume":38.331548,"closeTime":1613771999999},{"openTime":1613772000000,"open":55657.87,"high":55669.53,"low":55186.99,"close":55224.75,"volume":45.299483,"closeTime":1613772899999},{"openTime":1613772900000,"open":55229.97,"high":55533.92,"low":55098.21,"close":55529.73,"volume":28.508035,"closeTime":1613773799999},{"openTime":1613773800000,"open":55522.07,"high":55741.3,"low":55375.61,"close":55741.3,"volume":26.037988,"closeTime":1613774699999},{"openTime":1613774700000,"open":55729.59,"high":55729.59,"low":55339.5,"close":55441.32,"volume":21.971571,"closeTime":1613775599999},{"openTime":1613775600000,"open":55424.63,"high":55768.2,"low":55359.66,"close":55749.77,"volume":18.186662,"closeTime":1613776499999},{"openTime":1613776500000,"open":55723.39,"high":55805.93,"low":55560.04,"close":55733.65,"volume":15.665599,"closeTime":1613777399999},{"openTime":1613777400000,"open":55702.24,"high":55790.78,"low":55620,"close":55707.05,"volume":13.059635,"closeTime":1613778299999},{"openTime":1613778300000,"open":55726.94,"high":55954.45,"low":55702.52,"close":55919.45,"volume":21.365507,"closeTime":1613779199999},{"openTime":1613779200000,"open":55919.45,"high":56317.42,"low":55593.74,"close":55657.93,"volume":54.992017,"closeTime":1613780099999},{"openTime":1613780100000,"open":55657.93,"high":55886.92,"low":55358.37,"close":55856.9,"volume":36.935815,"closeTime":1613780999999},{"openTime":1613781000000,"open":55856.9,"high":55883.24,"low":55666.57,"close":55810.87,"volume":10.399793,"closeTime":1613781899999},{"openTime":1613781900000,"open":55808.58,"high":56516.06,"low":55799.45,"close":56251.36,"volume":63.465399,"closeTime":1613782799999},{"openTime":1613782800000,"open":56204.3,"high":56634.73,"low":56195.07,"close":56320.18,"volume":35.674276,"closeTime":1613783699999},{"openTime":1613783700000,"open":56310.39,"high":56326.01,"low":55969.38,"close":56151.21,"volume":15.04641,"closeTime":1613784599999},{"openTime":1613784600000,"open":56181.17,"high":56472.86,"low":56156.3,"close":56296.3,"volume":24.074066,"closeTime":1613785499999},{"openTime":1613785500000,"open":56281.84,"high":56291.51,"low":56050.6,"close":56206.21,"volume":12.444006,"closeTime":1613786399999},{"openTime":1613786400000,"open":56185.56,"high":56324.49,"low":56000,"close":56324.49,"volume":14.415825,"closeTime":1613787299999},{"openTime":1613787300000,"open":56339.53,"high":56418.18,"low":56259.35,"close":56362.88,"volume":9.811388,"closeTime":1613788199999},{"openTime":1613788200000,"open":56343.3,"high":56399.08,"low":56101.25,"close":56300.52,"volume":18.585247,"closeTime":1613789099999},{"openTime":1613789100000,"open":56302.59,"high":56323.07,"low":56057.79,"close":56135.41,"volume":23.129504,"closeTime":1613789999999},{"openTime":1613790000000,"open":56164.79,"high":56246.88,"low":56000.01,"close":56050.33,"volume":18.430237,"closeTime":1613790899999},{"openTime":1613790900000,"open":56067.89,"high":56156.55,"low":55892.87,"close":55950.23,"volume":8.481622,"closeTime":1613791799999},{"openTime":1613791800000,"open":55941.53,"high":55964.63,"low":55654.74,"close":55713.87,"volume":26.598361,"closeTime":1613792699999},{"openTime":1613792700000,"open":55690.74,"high":55872.18,"low":55504.8,"close":55717.82,"volume":22.671793,"closeTime":1613793599999},{"openTime":1613793600000,"open":55697.93,"high":55862.54,"low":55516.1,"close":55802.85,"volume":13.743335,"closeTime":1613794499999},{"openTime":1613794500000,"open":55811.48,"high":56019.5,"low":55802.83,"close":55947.66,"volume":8.099297,"closeTime":1613795399999},{"openTime":1613795400000,"open":55951.21,"high":56148.98,"low":55951.21,"close":55981.48,"volume":7.772732,"closeTime":1613796299999},{"openTime":1613796300000,"open":56005.67,"high":56033.87,"low":55815.52,"close":55839.36,"volume":16.645911,"closeTime":1613797199999},{"openTime":1613797200000,"open":55806.19,"high":55883.63,"low":55746.06,"close":55823.08,"volume":11.067068,"closeTime":1613798099999},{"openTime":1613798100000,"open":55806.17,"high":55954.35,"low":55642.55,"close":55680.91,"volume":13.670112,"closeTime":1613798999999},{"openTime":1613799000000,"open":55671.4,"high":55788.96,"low":55593.35,"close":55667.72,"volume":11.3058,"closeTime":1613799899999},{"openTime":1613799900000,"open":55635.83,"high":55751.02,"low":55576.38,"close":55685.35,"volume":7.490322,"closeTime":1613800799999},{"openTime":1613800800000,"open":55681.41,"high":55858.43,"low":55586.48,"close":55850.14,"volume":10.942955,"closeTime":1613801699999},{"openTime":1613801700000,"open":55824.86,"high":55921.18,"low":55697.53,"close":55712.62,"volume":7.498765,"closeTime":1613802599999},{"openTime":1613802600000,"open":55743.3,"high":55859.96,"low":55646.32,"close":55819.51,"volume":9.802121,"closeTime":1613803499999},{"openTime":1613803500000,"open":55819.52,"high":55997.49,"low":55796.94,"close":55946.37,"volume":11.298863,"closeTime":1613804399999},{"openTime":1613804400000,"open":55977.4,"high":55977.5,"low":55458.81,"close":55640.64,"volume":27.210051,"closeTime":1613805299999},{"openTime":1613805300000,"open":55652.89,"high":55829.06,"low":55537.1,"close":55713.72,"volume":19.116743,"closeTime":1613806199999},{"openTime":1613806200000,"open":55713.7,"high":55713.7,"low":55300,"close":55371.97,"volume":24.843934,"closeTime":1613807099999},{"openTime":1613807100000,"open":55319.56,"high":55509.94,"low":55198.65,"close":55229.8,"volume":23.723107,"closeTime":1613807999999},{"openTime":1613808000000,"open":55245.99,"high":55545.72,"low":55226.16,"close":55545.72,"volume":39.368718,"closeTime":1613808899999},{"openTime":1613808900000,"open":55547.91,"high":55682.68,"low":55401.02,"close":55546.86,"volume":20.11527,"closeTime":1613809799999},{"openTime":1613809800000,"open":55558.33,"high":55558.33,"low":55350,"close":55415.86,"volume":15.642294,"closeTime":1613810699999},{"openTime":1613810700000,"open":55434.19,"high":55434.19,"low":55219.92,"close":55267.25,"volume":29.958929,"closeTime":1613811599999},{"openTime":1613811600000,"open":55250,"high":55321.52,"low":55000,"close":55185.1,"volume":14.869424,"closeTime":1613812499999},{"openTime":1613812500000,"open":55181.97,"high":55480.49,"low":55145.95,"close":55359.87,"volume":16.126407,"closeTime":1613813399999},{"openTime":1613813400000,"open":55335.45,"high":55521.72,"low":55335.45,"close":55399.86,"volume":12.247828,"closeTime":1613814299999},{"openTime":1613814300000,"open":55378.16,"high":55422.02,"low":55234.12,"close":55242.98,"volume":6.831891,"closeTime":1613815199999},{"openTime":1613815200000,"open":55234.12,"high":55554.09,"low":55200.02,"close":55456.81,"volume":14.597916,"closeTime":1613816099999},{"openTime":1613816100000,"open":55456.81,"high":55572.55,"low":55300.01,"close":55567.24,"volume":13.471063,"closeTime":1613816999999},{"openTime":1613817000000,"open":55545.93,"high":55912.24,"low":55545.51,"close":55821.01,"volume":25.307776,"closeTime":1613817899999},{"openTime":1613817900000,"open":55831.75,"high":55896.59,"low":55721.04,"close":55873.87,"volume":16.172138,"closeTime":1613818799999},{"openTime":1613818800000,"open":55888.28,"high":55902.94,"low":55776.27,"close":55776.27,"volume":11.099674,"closeTime":1613819699999},{"openTime":1613819700000,"open":55799.59,"high":55937.19,"low":55746.67,"close":55879.29,"volume":11.553106,"closeTime":1613820599999},{"openTime":1613820600000,"open":55833.54,"high":55849.93,"low":55748.88,"close":55811.48,"volume":6.431493,"closeTime":1613821499999},{"openTime":1613821500000,"open":55815.25,"high":56367.55,"low":55815.25,"close":56323.79,"volume":37.882874,"closeTime":1613822399999},{"openTime":1613822400000,"open":56323.79,"high":57045.65,"low":56271.53,"close":57044.8,"volume":53.276364,"closeTime":1613823299999},{"openTime":1613823300000,"open":57046.37,"high":57261.79,"low":56800,"close":57173.61,"volume":45.552855,"closeTime":1613824199999},{"openTime":1613824200000,"open":57163.11,"high":57578.15,"low":57044.27,"close":57552.27,"volume":64.504366,"closeTime":1613825099999},{"openTime":1613825100000,"open":57536.81,"high":57584.45,"low":57237.23,"close":57278.08,"volume":27.692731,"closeTime":1613825999999},{"openTime":1613826000000,"open":57245.87,"high":57342.22,"low":57010.04,"close":57010.04,"volume":18.474254,"closeTime":1613826899999},{"openTime":1613826900000,"open":57007.02,"high":57413.82,"low":56923.5,"close":57309.5,"volume":37.560306,"closeTime":1613827799999},{"openTime":1613827800000,"open":57300.61,"high":57544.88,"low":57273.31,"close":57414.69,"volume":22.93088,"closeTime":1613828699999},{"openTime":1613828700000,"open":57365.1,"high":57389.99,"low":57017,"close":57271.56,"volume":18.641595,"closeTime":1613829599999},{"openTime":1613829600000,"open":57271.55,"high":57424.24,"low":57104.81,"close":57387.31,"volume":17.734865,"closeTime":1613830499999},{"openTime":1613830500000,"open":57388.01,"high":57426.99,"low":57037.85,"close":57067.63,"volume":23.962754,"closeTime":1613831399999},{"openTime":1613831400000,"open":57103.09,"high":57300,"low":56968.26,"close":57212.12,"volume":24.309149,"closeTime":1613832299999},{"openTime":1613832300000,"open":57211.39,"high":57211.39,"low":56115.46,"close":56295.17,"volume":49.382256,"closeTime":1613833199999},{"openTime":1613833200000,"open":56274.69,"high":56785.31,"low":56274.69,"close":56703.95,"volume":36.28101,"closeTime":1613834099999},{"openTime":1613834100000,"open":56674.39,"high":56674.39,"low":55758.04,"close":56111.39,"volume":54.382165,"closeTime":1613834999999},{"openTime":1613835000000,"open":56090.85,"high":56311.58,"low":55793.51,"close":56064.56,"volume":37.190445,"closeTime":1613835899999},{"openTime":1613835900000,"open":56053,"high":56296.12,"low":56014.97,"close":56138.78,"volume":35.499609,"closeTime":1613836799999},{"openTime":1613836800000,"open":56163.19,"high":56623,"low":56163.19,"close":56623,"volume":23.020399,"closeTime":1613837699999},{"openTime":1613837700000,"open":56628.98,"high":56630.83,"low":56264.26,"close":56388.95,"volume":14.081289,"closeTime":1613838599999},{"openTime":1613838600000,"open":56353.17,"high":56956.64,"low":56328.76,"close":56848.8,"volume":24.503779,"closeTime":1613839499999},{"openTime":1613839500000,"open":56848.8,"high":56848.8,"low":56570.84,"close":56760.89,"volume":15.252114,"closeTime":1613840399999},{"openTime":1613840400000,"open":56730.61,"high":57500.05,"low":56730.6,"close":57394.39,"volume":28.573902,"closeTime":1613841299999},{"openTime":1613841300000,"open":57382.41,"high":57500,"low":57104.32,"close":57158.85,"volume":20.794268,"closeTime":1613842199999},{"openTime":1613842200000,"open":57122.67,"high":57324.98,"low":57011.92,"close":57134.17,"volume":8.82761,"closeTime":1613843099999},{"openTime":1613843100000,"open":57132.29,"high":57229.34,"low":56785.89,"close":57066.86,"volume":24.135009,"closeTime":1613843999999},{"openTime":1613844000000,"open":57077.64,"high":57169.95,"low":56951.41,"close":57022.5,"volume":10.537694,"closeTime":1613844899999},{"openTime":1613844900000,"open":57029.87,"high":57122.29,"low":56861.3,"close":57039.75,"volume":10.452418,"closeTime":1613845799999},{"openTime":1613845800000,"open":57003.18,"high":57144.4,"low":56807.53,"close":56911.01,"volume":15.861552,"closeTime":1613846699999},{"openTime":1613846700000,"open":56878.76,"high":57150,"low":56868.89,"close":57127.14,"volume":25.397966,"closeTime":1613847599999},{"openTime":1613847600000,"open":57127.14,"high":57266.98,"low":56856.95,"close":56999.11,"volume":24.264564,"closeTime":1613848499999},{"openTime":1613848500000,"open":56999.05,"high":57011.56,"low":56740.9,"close":57011.56,"volume":20.88502,"closeTime":1613849399999},{"openTime":1613849400000,"open":57011.82,"high":57092.6,"low":56945.66,"close":57015.37,"volume":13.887308,"closeTime":1613850299999},{"openTime":1613850300000,"open":57039.99,"high":57122.58,"low":56913.88,"close":56994.74,"volume":20.110943,"closeTime":1613851199999},{"openTime":1613851200000,"open":56995.21,"high":56995.21,"low":56581.99,"close":56680.41,"volume":17.116006,"closeTime":1613852099999},{"openTime":1613852100000,"open":56650.16,"high":56924.78,"low":56597.46,"close":56924.78,"volume":21.027382,"closeTime":1613852999999},{"openTime":1613853000000,"open":56913.54,"high":57072.1,"low":56754.25,"close":56820.52,"volume":22.817972,"closeTime":1613853899999},{"openTime":1613853900000,"open":56864.08,"high":56910.14,"low":56708.56,"close":56741.95,"volume":9.774714,"closeTime":1613854799999},{"openTime":1613854800000,"open":56763.41,"high":56768.71,"low":56462.37,"close":56480.87,"volume":14.221,"closeTime":1613855699999},{"openTime":1613855700000,"open":56462.37,"high":56596.57,"low":56268.93,"close":56594.5,"volume":15.387755,"closeTime":1613856599999},{"openTime":1613856600000,"open":56594.49,"high":56873.71,"low":56593.77,"close":56830.91,"volume":19.86481,"closeTime":1613857499999},{"openTime":1613857500000,"open":56830.9,"high":56899.03,"low":56482.4,"close":56559.31,"volume":13.500936,"closeTime":1613858399999},{"openTime":1613858400000,"open":56509.73,"high":56526.96,"low":56155.38,"close":56166.59,"volume":19.413952,"closeTime":1613859299999},{"openTime":1613859300000,"open":56155.38,"high":56291.26,"low":55905.59,"close":56024.1,"volume":30.689849,"closeTime":1613860199999},{"openTime":1613860200000,"open":56036.19,"high":56042.18,"low":53444.57,"close":54837.67,"volume":157.838595,"closeTime":1613861099999},{"openTime":1613861100000,"open":54840.94,"high":55749.69,"low":54720.26,"close":55502.11,"volume":110.947143,"closeTime":1613861999999},{"openTime":1613862000000,"open":55469.72,"high":55920.54,"low":55430.92,"close":55871.62,"volume":34.693487,"closeTime":1613862899999},{"openTime":1613862900000,"open":55887.23,"high":55916.41,"low":55631.3,"close":55651.65,"volume":30.676448,"closeTime":1613863799999},{"openTime":1613863800000,"open":55682.85,"high":55799.67,"low":55448.27,"close":55750,"volume":20.184778,"closeTime":1613864699999},{"openTime":1613864700000,"open":55748.86,"high":56216.43,"low":55678.2,"close":55900,"volume":22.385363,"closeTime":1613865599999},{"openTime":1613865600000,"open":55894.86,"high":56028.12,"low":55520.72,"close":55520.72,"volume":28.722587,"closeTime":1613866499999},{"openTime":1613866500000,"open":55520.21,"high":55910.16,"low":55520.21,"close":55778.09,"volume":32.587141,"closeTime":1613867399999},{"openTime":1613867400000,"open":55790.11,"high":56029.15,"low":55790.11,"close":55952.8,"volume":23.446717,"closeTime":1613868299999},{"openTime":1613868300000,"open":55960.35,"high":56075.97,"low":55715.18,"close":55838.72,"volume":11.469712,"closeTime":1613869199999},{"openTime":1613869200000,"open":55847.79,"high":56147.55,"low":55731.92,"close":56058.32,"volume":20.136921,"closeTime":1613870099999},{"openTime":1613870100000,"open":56103.82,"high":56114.62,"low":55862.84,"close":55896.77,"volume":12.000551,"closeTime":1613870999999},{"openTime":1613871000000,"open":55910.91,"high":55958.57,"low":55794.86,"close":55922.51,"volume":60.106558,"closeTime":1613871899999},{"openTime":1613871900000,"open":55947.06,"high":56369.64,"low":55885.94,"close":56363.99,"volume":199.665968,"closeTime":1613872799999},{"openTime":1613872800000,"open":56344.87,"high":56503.79,"low":56285.89,"close":56476.22,"volume":11.466501,"closeTime":1613873699999},{"openTime":1613873700000,"open":56466.77,"high":56687.76,"low":56452.66,"close":56452.66,"volume":14.002752,"closeTime":1613874599999},{"openTime":1613874600000,"open":56472.49,"high":56542.6,"low":56381.45,"close":56437.42,"volume":11.10432,"closeTime":1613875499999},{"openTime":1613875500000,"open":56471.87,"high":56520.7,"low":56300,"close":56445.05,"volume":13.606546,"closeTime":1613876399999},{"openTime":1613876400000,"open":56331.59,"high":56900,"low":56311.02,"close":56775.44,"volume":27.722212,"closeTime":1613877299999},{"openTime":1613877300000,"open":56755.62,"high":56783.36,"low":56564.47,"close":56609.06,"volume":11.622305,"closeTime":1613878199999},{"openTime":1613878200000,"open":56603.93,"high":56609,"low":56478.47,"close":56581.87,"volume":3.668609,"closeTime":1613879099999},{"openTime":1613879100000,"open":56585.34,"high":56675.87,"low":56458.02,"close":56506.97,"volume":8.113425,"closeTime":1613879999999},{"openTime":1613880000000,"open":56516.53,"high":56645.97,"low":56121.28,"close":56325.38,"volume":17.586327,"closeTime":1613880899999},{"openTime":1613880900000,"open":56342.66,"high":56481.72,"low":56314.17,"close":56439.45,"volume":5.126011,"closeTime":1613881799999},{"openTime":1613881800000,"open":56467.64,"high":56625.31,"low":56437.08,"close":56596.59,"volume":16.471801,"closeTime":1613882699999},{"openTime":1613882700000,"open":56600,"high":56719.36,"low":56433.01,"close":56701.4,"volume":10.428251,"closeTime":1613883599999},{"openTime":1613883600000,"open":56697.09,"high":56800,"low":56525.2,"close":56796.58,"volume":7.948509,"closeTime":1613884499999},{"openTime":1613884500000,"open":56809.9,"high":56966.73,"low":56679.72,"close":56868.31,"volume":14.595393,"closeTime":1613885399999},{"openTime":1613885400000,"open":56870.08,"high":56870.08,"low":56600,"close":56633.35,"volume":4.407231,"closeTime":1613886299999},{"openTime":1613886300000,"open":56660.51,"high":56660.51,"low":56544.36,"close":56580.81,"volume":7.842116,"closeTime":1613887199999},{"openTime":1613887200000,"open":56579.54,"high":56620.38,"low":56461.02,"close":56520.44,"volume":10.029322,"closeTime":1613888099999},{"openTime":1613888100000,"open":56509.2,"high":56562.99,"low":56383.2,"close":56519.4,"volume":4.614517,"closeTime":1613888999999},{"openTime":1613889000000,"open":56517.44,"high":56517.7,"low":56283.09,"close":56314.68,"volume":8.025632,"closeTime":1613889899999},{"openTime":1613889900000,"open":56314.36,"high":56500.26,"low":56275.59,"close":56500.26,"volume":12.554783,"closeTime":1613890799999},{"openTime":1613890800000,"open":56518.68,"high":56620.55,"low":56364.61,"close":56389.07,"volume":11.430912,"closeTime":1613891699999},{"openTime":1613891700000,"open":56412.41,"high":56414.12,"low":55944.89,"close":55989.64,"volume":18.596271,"closeTime":1613892599999},{"openTime":1613892600000,"open":55964.64,"high":56317.17,"low":55964.64,"close":56308.11,"volume":13.248832,"closeTime":1613893499999},{"openTime":1613893500000,"open":56313.74,"high":56348.3,"low":56070.92,"close":56112.24,"volume":4.403361,"closeTime":1613894399999},{"openTime":1613894400000,"open":56133.27,"high":56303.12,"low":55831.37,"close":56303.12,"volume":16.737583,"closeTime":1613895299999},{"openTime":1613895300000,"open":56293.15,"high":56293.15,"low":56022.87,"close":56106.06,"volume":13.374772,"closeTime":1613896199999},{"openTime":1613896200000,"open":56111.34,"high":56473.68,"low":56093.92,"close":56375.46,"volume":11.210741,"closeTime":1613897099999},{"openTime":1613897100000,"open":56403.66,"high":56687.96,"low":56403.66,"close":56516.16,"volume":15.302712,"closeTime":1613897999999},{"openTime":1613898000000,"open":56516.16,"high":56641.89,"low":56426.82,"close":56447.01,"volume":19.695014,"closeTime":1613898899999},{"openTime":1613898900000,"open":56447.01,"high":56565.11,"low":56426.85,"close":56487.85,"volume":5.256593,"closeTime":1613899799999},{"openTime":1613899800000,"open":56463.59,"high":56544.64,"low":56399.94,"close":56448.94,"volume":10.888034,"closeTime":1613900699999},{"openTime":1613900700000,"open":56453.1,"high":56881.13,"low":56399.16,"close":56827.48,"volume":46.756146,"closeTime":1613901599999},{"openTime":1613901600000,"open":56840.16,"high":57400,"low":56677.94,"close":57328.97,"volume":50.146882,"closeTime":1613902499999},{"openTime":1613902500000,"open":57332.06,"high":57850,"low":57295.14,"close":57513.2,"volume":49.720127,"closeTime":1613903399999},{"openTime":1613903400000,"open":57498.76,"high":57850.11,"low":57339.91,"close":57655.9,"volume":22.423183,"closeTime":1613904299999},{"openTime":1613904300000,"open":57662.24,"high":57666.17,"low":57358.15,"close":57552.7,"volume":12.241178,"closeTime":1613905199999},{"openTime":1613905200000,"open":57568.94,"high":57585.64,"low":57223.04,"close":57422.61,"volume":16.618684,"closeTime":1613906099999},{"openTime":1613906100000,"open":57446.01,"high":57579.9,"low":57323.99,"close":57405,"volume":8.4112,"closeTime":1613906999999},{"openTime":1613907000000,"open":57425.94,"high":57425.97,"low":57257.08,"close":57313.38,"volume":15.132092,"closeTime":1613907899999},{"openTime":1613907900000,"open":57305.86,"high":57428.94,"low":57220.79,"close":57283.44,"volume":15.12823,"closeTime":1613908799999},{"openTime":1613908800000,"open":57312.71,"high":57360.41,"low":56999.99,"close":57142.45,"volume":25.558801,"closeTime":1613909699999},{"openTime":1613909700000,"open":57124.55,"high":57391.5,"low":57124.55,"close":57366.63,"volume":10.357887,"closeTime":1613910599999},{"openTime":1613910600000,"open":57363.05,"high":57465.93,"low":56936.22,"close":57091.41,"volume":18.92189,"closeTime":1613911499999},{"openTime":1613911500000,"open":57063.94,"high":57181.89,"low":56633.73,"close":56890.99,"volume":47.805616,"closeTime":1613912399999},{"openTime":1613912400000,"open":56933.63,"high":57134.74,"low":56933.63,"close":57081.86,"volume":19.40975,"closeTime":1613913299999},{"openTime":1613913300000,"open":57075.29,"high":57193.74,"low":56985.39,"close":57158.81,"volume":12.962469,"closeTime":1613914199999},{"openTime":1613914200000,"open":57175.64,"high":57226,"low":57067.32,"close":57067.32,"volume":11.701206,"closeTime":1613915099999},{"openTime":1613915100000,"open":57079.04,"high":57200,"low":57049.66,"close":57193.33,"volume":9.9896,"closeTime":1613915999999},{"openTime":1613916000000,"open":57188.97,"high":57395.42,"low":57070.91,"close":57070.91,"volume":9.755942,"closeTime":1613916899999},{"openTime":1613916900000,"open":57070.91,"high":57346.93,"low":56814.6,"close":57207.77,"volume":17.520379,"closeTime":1613917799999},{"openTime":1613917800000,"open":57178.31,"high":57474.63,"low":57120,"close":57298.7,"volume":15.287098,"closeTime":1613918699999},{"openTime":1613918700000,"open":57304.98,"high":57442.39,"low":57070.94,"close":57403.33,"volume":12.497909,"closeTime":1613919599999},{"openTime":1613919600000,"open":57424.19,"high":57582.21,"low":57257.61,"close":57476.21,"volume":23.952412,"closeTime":1613920499999},{"openTime":1613920500000,"open":57494.5,"high":57548.84,"low":57263.39,"close":57322.41,"volume":8.804151,"closeTime":1613921399999},{"openTime":1613921400000,"open":57334.52,"high":57441.36,"low":57270.17,"close":57361.6,"volume":19.399809,"closeTime":1613922299999},{"openTime":1613922300000,"open":57388.53,"high":57407.51,"low":57180.04,"close":57341.44,"volume":15.712704,"closeTime":1613923199999},{"openTime":1613923200000,"open":57351.29,"high":57473.44,"low":57059.4,"close":57130,"volume":10.211719,"closeTime":1613924099999},{"openTime":1613924100000,"open":57147.83,"high":57497.34,"low":57101.57,"close":57476.06,"volume":30.174576,"closeTime":1613924999999},{"openTime":1613925000000,"open":57476.06,"high":57579.59,"low":57368.53,"close":57500.34,"volume":35.214045,"closeTime":1613925899999},{"openTime":1613925900000,"open":57534.4,"high":57805.98,"low":57484.83,"close":57762.81,"volume":18.10245,"closeTime":1613926799999},{"openTime":1613926800000,"open":57745.25,"high":57762.81,"low":57508,"close":57690,"volume":20.736864,"closeTime":1613927699999},{"openTime":1613927700000,"open":57682.18,"high":57761.39,"low":57583.72,"close":57619.58,"volume":9.330034,"closeTime":1613928599999},{"openTime":1613928600000,"open":57622.79,"high":57643.49,"low":57380.39,"close":57510.42,"volume":14.911442,"closeTime":1613929499999},{"openTime":1613929500000,"open":57500,"high":57614.41,"low":57390.77,"close":57516.81,"volume":9.038226,"closeTime":1613930399999},{"openTime":1613930400000,"open":57519.73,"high":57604.58,"low":57350,"close":57452.21,"volume":8.206487,"closeTime":1613931299999},{"openTime":1613931300000,"open":57416.61,"high":57575.92,"low":57403.67,"close":57525.63,"volume":14.626072,"closeTime":1613932199999},{"openTime":1613932200000,"open":57525.61,"high":57824.82,"low":57525.61,"close":57779.34,"volume":13.282578,"closeTime":1613933099999},{"openTime":1613933100000,"open":57826.56,"high":58289.17,"low":57767.83,"close":58202.82,"volume":55.042155,"closeTime":1613933999999},{"openTime":1613934000000,"open":58200.42,"high":58367.75,"low":58158.07,"close":58279.54,"volume":42.453214,"closeTime":1613934899999},{"openTime":1613934900000,"open":58260.79,"high":58299.99,"low":57970.79,"close":58207.2,"volume":22.422893,"closeTime":1613935799999},{"openTime":1613935800000,"open":58225.69,"high":58264.17,"low":57960.61,"close":58008.32,"volume":23.979833,"closeTime":1613936699999},{"openTime":1613936700000,"open":58033.1,"high":58154.66,"low":58015.08,"close":58082.6,"volume":11.33994,"closeTime":1613937599999},{"openTime":1613937600000,"open":58082.62,"high":58159.64,"low":57698.26,"close":58128.61,"volume":17.503329,"closeTime":1613938499999},{"openTime":1613938500000,"open":58100.02,"high":58264.21,"low":58100.01,"close":58171.56,"volume":14.812281,"closeTime":1613939399999},{"openTime":1613939400000,"open":58172.59,"high":58172.59,"low":57852.25,"close":57915.38,"volume":25.025602,"closeTime":1613940299999},{"openTime":1613940300000,"open":57951.18,"high":57965.49,"low":57506.22,"close":57716.64,"volume":18.75267,"closeTime":1613941199999},{"openTime":1613941200000,"open":57716.72,"high":57833.42,"low":57413.9,"close":57712.49,"volume":18.352423,"closeTime":1613942099999},{"openTime":1613942100000,"open":57741.86,"high":57931.61,"low":57703.32,"close":57720.9,"volume":9.225287,"closeTime":1613942999999},{"openTime":1613943000000,"open":57700,"high":57830.71,"low":57567.91,"close":57710.78,"volume":13.616984,"closeTime":1613943899999},{"openTime":1613943900000,"open":57720.71,"high":57850.31,"low":57163.91,"close":57347.71,"volume":32.203133,"closeTime":1613944799999},{"openTime":1613944800000,"open":57332.67,"high":57559.84,"low":57266.2,"close":57547.89,"volume":14.039743,"closeTime":1613945699999},{"openTime":1613945700000,"open":57547.39,"high":57632.8,"low":57253.17,"close":57253.17,"volume":11.743122,"closeTime":1613946599999},{"openTime":1613946600000,"open":57221.19,"high":57269.76,"low":57000,"close":57177.31,"volume":42.841599,"closeTime":1613947499999},{"openTime":1613947500000,"open":57147.97,"high":57431.79,"low":57108.43,"close":57359.1,"volume":13.690514,"closeTime":1613948399999},{"openTime":1613948400000,"open":57366.75,"high":57600.71,"low":57125.74,"close":57511.1,"volume":16.539618,"closeTime":1613949299999},{"openTime":1613949300000,"open":57453.82,"high":57566.35,"low":57373.98,"close":57516.5,"volume":15.424804,"closeTime":1613950199999},{"openTime":1613950200000,"open":57510.35,"high":57671.87,"low":57400,"close":57479.41,"volume":19.429456,"closeTime":1613951099999},{"openTime":1613951100000,"open":57479.41,"high":57608.12,"low":57392,"close":57484.39,"volume":16.253525,"closeTime":1613951999999},{"openTime":1613952000000,"open":57463.71,"high":57561.55,"low":56681.07,"close":56775.1,"volume":43.785846,"closeTime":1613952899999},{"openTime":1613952900000,"open":56758.82,"high":57011.54,"low":56478.62,"close":56822.26,"volume":47.259459,"closeTime":1613953799999},{"openTime":1613953800000,"open":56822.25,"high":57032.71,"low":56681.76,"close":56806.34,"volume":35.666454,"closeTime":1613954699999},{"openTime":1613954700000,"open":56806.33,"high":56836.47,"low":56263.73,"close":56270.82,"volume":33.73035,"closeTime":1613955599999},{"openTime":1613955600000,"open":56260.24,"high":56816.95,"low":55964.14,"close":56573.91,"volume":52.099289,"closeTime":1613956499999},{"openTime":1613956500000,"open":56595.33,"high":56820.43,"low":56578.71,"close":56734.77,"volume":24.568035,"closeTime":1613957399999},{"openTime":1613957400000,"open":56717.53,"high":57065.33,"low":56717.53,"close":56969.64,"volume":30.10178,"closeTime":1613958299999},{"openTime":1613958300000,"open":56970.96,"high":56990.5,"low":56856.73,"close":56906.28,"volume":20.159417,"closeTime":1613959199999},{"openTime":1613959200000,"open":56906.28,"high":56906.28,"low":55647.04,"close":56754.03,"volume":106.712517,"closeTime":1613960099999},{"openTime":1613960100000,"open":56729.9,"high":57191.69,"low":56617.93,"close":57045.6,"volume":10.101266,"closeTime":1613960999999},{"openTime":1613961000000,"open":57050.6,"high":57333.25,"low":57022.23,"close":57022.23,"volume":21.725414,"closeTime":1613961899999},{"openTime":1613961900000,"open":57022.23,"high":57034.87,"low":56831.2,"close":56901.64,"volume":11.974255,"closeTime":1613962799999},{"openTime":1613962800000,"open":56895.71,"high":57111.41,"low":56817.27,"close":56843.11,"volume":16.295835,"closeTime":1613963699999},{"openTime":1613963700000,"open":56817.31,"high":57264.25,"low":56453.36,"close":56467.11,"volume":47.478376,"closeTime":1613964599999},{"openTime":1613964600000,"open":56477.42,"high":56494.19,"low":55958.6,"close":56303.64,"volume":43.924748,"closeTime":1613965499999},{"openTime":1613965500000,"open":56303.31,"high":56334.22,"low":55770.9,"close":55889.16,"volume":48.957053,"closeTime":1613966399999},{"openTime":1613966400000,"open":55870.09,"high":56248.81,"low":55504.33,"close":56122.19,"volume":66.355034,"closeTime":1613967299999},{"openTime":1613967300000,"open":56130.69,"high":56130.69,"low":55588.83,"close":55588.83,"volume":19.179047,"closeTime":1613968199999},{"openTime":1613968200000,"open":55588.83,"high":55833.76,"low":55155.66,"close":55307.09,"volume":56.326584,"closeTime":1613969099999},{"openTime":1613969100000,"open":55229.04,"high":55900,"low":55105.15,"close":55841.47,"volume":34.956397,"closeTime":1613969999999},{"openTime":1613970000000,"open":55806.4,"high":56128.75,"low":55806.4,"close":56109.51,"volume":29.067368,"closeTime":1613970899999},{"openTime":1613970900000,"open":56063.58,"high":56200,"low":55100,"close":56190.32,"volume":28.184039,"closeTime":1613971799999},{"openTime":1613971800000,"open":56210.52,"high":56395.34,"low":56088.76,"close":56110.92,"volume":16.441092,"closeTime":1613972699999},{"openTime":1613972700000,"open":56138.53,"high":56138.57,"low":55650,"close":55863.12,"volume":32.133518,"closeTime":1613973599999},{"openTime":1613973600000,"open":55865.86,"high":56371.47,"low":55706.86,"close":56251.48,"volume":19.120862,"closeTime":1613974499999},{"openTime":1613974500000,"open":56302.94,"high":56387.62,"low":56185.91,"close":56223.8,"volume":8.915579,"closeTime":1613975399999},{"openTime":1613975400000,"open":56246.24,"high":56320.17,"low":56048.49,"close":56241.06,"volume":14.817427,"closeTime":1613976299999},{"openTime":1613976300000,"open":56269.84,"high":56355.35,"low":56021.89,"close":56021.89,"volume":8.94819,"closeTime":1613977199999},{"openTime":1613977200000,"open":56020.4,"high":56053.33,"low":55654.05,"close":56053.33,"volume":36.330152,"closeTime":1613978099999},{"openTime":1613978100000,"open":56033.25,"high":56388.23,"low":55929.36,"close":56280.15,"volume":24.318752,"closeTime":1613978999999},{"openTime":1613979000000,"open":56314.88,"high":56556.13,"low":56165.18,"close":56526,"volume":33.641461,"closeTime":1613979899999},{"openTime":1613979900000,"open":56536.11,"high":56560.95,"low":56302.56,"close":56488.82,"volume":9.799056,"closeTime":1613980799999},{"openTime":1613980800000,"open":56445.16,"high":56672.82,"low":56125.31,"close":56219.69,"volume":26.81171,"closeTime":1613981699999},{"openTime":1613981700000,"open":56193.27,"high":56579.26,"low":56176.88,"close":56209.44,"volume":28.607201,"closeTime":1613982599999},{"openTime":1613982600000,"open":56176.56,"high":56182.38,"low":55700,"close":55855.69,"volume":31.511861,"closeTime":1613983499999},{"openTime":1613983500000,"open":55852.2,"high":55935.61,"low":55400.88,"close":55484.13,"volume":82.507414,"closeTime":1613984399999},{"openTime":1613984400000,"open":55484.13,"high":55748.69,"low":55471.99,"close":55606.83,"volume":32.754288,"closeTime":1613985299999},{"openTime":1613985300000,"open":55606.83,"high":55789.35,"low":55500.96,"close":55749.2,"volume":30.859017,"closeTime":1613986199999},{"openTime":1613986200000,"open":55717.14,"high":55717.14,"low":54900,"close":55408.36,"volume":74.478149,"closeTime":1613987099999},{"openTime":1613987100000,"open":55408.36,"high":55612.14,"low":54317.94,"close":54718.75,"volume":102.359364,"closeTime":1613987999999},{"openTime":1613988000000,"open":54733.22,"high":55055.23,"low":53449.01,"close":54166.9,"volume":145.362637,"closeTime":1613988899999},{"openTime":1613988900000,"open":54205.05,"high":54659.44,"low":53960.34,"close":54432.09,"volume":47.795686,"closeTime":1613989799999},{"openTime":1613989800000,"open":54454.2,"high":54999.08,"low":54431.11,"close":54860.68,"volume":55.119703,"closeTime":1613990699999},{"openTime":1613990700000,"open":54844.63,"high":55077.42,"low":54657.58,"close":54833.38,"volume":34.646329,"closeTime":1613991599999},{"openTime":1613991600000,"open":54822.68,"high":55267.78,"low":54744.63,"close":54923.24,"volume":34.919351,"closeTime":1613992499999},{"openTime":1613992500000,"open":54938.09,"high":55002.34,"low":54147.82,"close":54790,"volume":68.691468,"closeTime":1613993399999},{"openTime":1613993400000,"open":54778.19,"high":55184.2,"low":54726.51,"close":54884.97,"volume":28.024562,"closeTime":1613994299999},{"openTime":1613994300000,"open":54892.98,"high":55048.38,"low":54456.53,"close":54472,"volume":24.737775,"closeTime":1613995199999},{"openTime":1613995200000,"open":54479.02,"high":54618.95,"low":53400,"close":53603.88,"volume":91.594847,"closeTime":1613996099999},{"openTime":1613996100000,"open":53599.62,"high":53788.19,"low":52625,"close":53565.95,"volume":123.324626,"closeTime":1613996999999},{"openTime":1613997000000,"open":53580.85,"high":53918.08,"low":53479.82,"close":53479.82,"volume":60.059857,"closeTime":1613997899999},{"openTime":1613997900000,"open":53467.05,"high":53877.55,"low":52892.54,"close":53767.68,"volume":78.75182,"closeTime":1613998799999},{"openTime":1613998800000,"open":53776.91,"high":54008.54,"low":53338.66,"close":53448.38,"volume":54.193993,"closeTime":1613999699999},{"openTime":1613999700000,"open":53431.9,"high":53452.55,"low":52593.89,"close":52947.05,"volume":85.803732,"closeTime":1614000599999},{"openTime":1614000600000,"open":52970.66,"high":53240.28,"low":52671.36,"close":53111.71,"volume":73.361539,"closeTime":1614001499999},{"openTime":1614001500000,"open":53144.45,"high":53228.25,"low":51974.92,"close":52018.04,"volume":125.320854,"closeTime":1614002399999},{"openTime":1614002400000,"open":52011.64,"high":52392.25,"low":50089.6,"close":50430.21,"volume":250.751756,"closeTime":1614003299999},{"openTime":1614003300000,"open":50332.11,"high":51984.05,"low":47701,"close":51515.21,"volume":473.285048,"closeTime":1614004199999},{"openTime":1614004200000,"open":51335.74,"high":52487.77,"low":50798.07,"close":52296.25,"volume":177.490706,"closeTime":1614005099999},{"openTime":1614005100000,"open":52296.25,"high":53680.25,"low":52165.69,"close":53543.7,"volume":188.348822,"closeTime":1614005999999},{"openTime":1614006000000,"open":53488.38,"high":54092.33,"low":53089.06,"close":53418.25,"volume":150.444222,"closeTime":1614006899999},{"openTime":1614006900000,"open":53422.82,"high":53638.68,"low":52677.45,"close":52925.74,"volume":121.819556,"closeTime":1614007799999},{"openTime":1614007800000,"open":52930.65,"high":53748.77,"low":52787.9,"close":53615.85,"volume":76.002948,"closeTime":1614008699999},{"openTime":1614008700000,"open":53604.35,"high":53813.3,"low":53201.65,"close":53241.28,"volume":79.446148,"closeTime":1614009599999},{"openTime":1614009600000,"open":53265.27,"high":53620.4,"low":52755,"close":53578.45,"volume":74.342028,"closeTime":1614010499999},{"openTime":1614010500000,"open":53605.09,"high":53770.35,"low":53391.7,"close":53572.95,"volume":61.259912,"closeTime":1614011399999},{"openTime":1614011400000,"open":53571.31,"high":53838.71,"low":53414.53,"close":53556.97,"volume":58.46646,"closeTime":1614012299999},{"openTime":1614012300000,"open":53535.63,"high":53700,"low":53068.17,"close":53175.14,"volume":35.225033,"closeTime":1614013199999},{"openTime":1614013200000,"open":53177.1,"high":53299.98,"low":52188.51,"close":52406.87,"volume":71.267204,"closeTime":1614014099999},{"openTime":1614014100000,"open":52406.87,"high":53092.77,"low":52406.87,"close":52939.67,"volume":54.998326,"closeTime":1614014999999},{"openTime":1614015000000,"open":52945.63,"high":53099.99,"low":52492.01,"close":52559.13,"volume":31.936672,"closeTime":1614015899999},{"openTime":1614015900000,"open":52550.38,"high":52739.86,"low":51908.55,"close":52084.22,"volume":52.46706,"closeTime":1614016799999},{"openTime":1614016800000,"open":52075.08,"high":52436.77,"low":51507.06,"close":51816.25,"volume":84.616913,"closeTime":1614017699999},{"openTime":1614017700000,"open":51851.59,"high":52995.16,"low":51836.52,"close":52882.26,"volume":55.562535,"closeTime":1614018599999},{"openTime":1614018600000,"open":52898.3,"high":53476.04,"low":52532.94,"close":53436.77,"volume":36.554673,"closeTime":1614019499999},{"openTime":1614019500000,"open":53400,"high":53484.55,"low":53028.79,"close":53237.08,"volume":36.265848,"closeTime":1614020399999},{"openTime":1614020400000,"open":53206.77,"high":53553.46,"low":52936.77,"close":53494.07,"volume":26.708721,"closeTime":1614021299999},{"openTime":1614021300000,"open":53494.07,"high":53738.75,"low":53266.81,"close":53458.57,"volume":38.976436,"closeTime":1614022199999},{"openTime":1614022200000,"open":53426.5,"high":53650.03,"low":53325.08,"close":53424.3,"volume":37.024871,"closeTime":1614023099999},{"openTime":1614023100000,"open":53424.3,"high":53678.07,"low":53216.27,"close":53602.87,"volume":33.034667,"closeTime":1614023999999},{"openTime":1614024000000,"open":53568.33,"high":54331.51,"low":53465.07,"close":54245.16,"volume":73.240185,"closeTime":1614024899999},{"openTime":1614024900000,"open":54222.8,"high":54462.36,"low":53924.12,"close":54170.55,"volume":54.777775,"closeTime":1614025799999},{"openTime":1614025800000,"open":54131.37,"high":54233.42,"low":53779.24,"close":54170.25,"volume":35.316922,"closeTime":1614026699999},{"openTime":1614026700000,"open":54150,"high":54266.79,"low":53771.76,"close":53808.85,"volume":39.182798,"closeTime":1614027599999},{"openTime":1614027600000,"open":53805.93,"high":54165.56,"low":53676.73,"close":54077.51,"volume":56.903041,"closeTime":1614028499999},{"openTime":1614028500000,"open":54057.41,"high":54444,"low":54057.4,"close":54396.76,"volume":51.435224,"closeTime":1614029399999},{"openTime":1614029400000,"open":54419.2,"high":54597.55,"low":54175.57,"close":54507.7,"volume":86.488753,"closeTime":1614030299999},{"openTime":1614030300000,"open":54500,"high":54919.68,"low":54500,"close":54911.07,"volume":75.726393,"closeTime":1614031199999},{"openTime":1614031200000,"open":54913,"high":55000,"low":54475.63,"close":54581.47,"volume":40.201492,"closeTime":1614032099999},{"openTime":1614032100000,"open":54542.46,"high":54608.5,"low":54346.42,"close":54370.92,"volume":22.12881,"closeTime":1614032999999},{"openTime":1614033000000,"open":54359.64,"high":54359.64,"low":53822.6,"close":54193.28,"volume":43.529365,"closeTime":1614033899999},{"openTime":1614033900000,"open":54171.7,"high":54357.43,"low":53902.96,"close":54078.94,"volume":28.18521,"closeTime":1614034799999},{"openTime":1614034800000,"open":54092.1,"high":54260,"low":53692.53,"close":53737.88,"volume":30.471923,"closeTime":1614035699999},{"openTime":1614035700000,"open":53737.87,"high":53956.69,"low":53268.97,"close":53561.16,"volume":77.911915,"closeTime":1614036599999},{"openTime":1614036600000,"open":53593.81,"high":54037.56,"low":53593.81,"close":53892.05,"volume":20.890533,"closeTime":1614037499999},{"openTime":1614037500000,"open":53896.75,"high":54358.79,"low":53884.43,"close":54110.42,"volume":24.638356,"closeTime":1614038399999},{"openTime":1614038400000,"open":54101.03,"high":54218.22,"low":53012.94,"close":53131.32,"volume":45.638374,"closeTime":1614039299999},{"openTime":1614039300000,"open":53158.13,"high":53557.63,"low":53083.55,"close":53337.07,"volume":31.152696,"closeTime":1614040199999},{"openTime":1614040200000,"open":53335.87,"high":53879.24,"low":53335.69,"close":53565.55,"volume":21.843901,"closeTime":1614041099999},{"openTime":1614041100000,"open":53587.44,"high":53748.76,"low":53404.94,"close":53428.82,"volume":123.056475,"closeTime":1614041999999},{"openTime":1614042000000,"open":53428.82,"high":53925.28,"low":53244.25,"close":53244.26,"volume":14.29682,"closeTime":1614042899999},{"openTime":1614042900000,"open":53254.81,"high":53480.67,"low":52582.42,"close":52802.36,"volume":48.946758,"closeTime":1614043799999},{"openTime":1614043800000,"open":52782.27,"high":53095.54,"low":52676.55,"close":52953.65,"volume":16.259965,"closeTime":1614044699999},{"openTime":1614044700000,"open":52937.42,"high":53047.73,"low":52282.89,"close":52531.71,"volume":38.811163,"closeTime":1614045599999},{"openTime":1614045600000,"open":52531.71,"high":52840.46,"low":52294.7,"close":52751.01,"volume":19.453729,"closeTime":1614046499999},{"openTime":1614046500000,"open":52739.42,"high":52881.57,"low":51906,"close":51988.3,"volume":40.53572,"closeTime":1614047399999},{"openTime":1614047400000,"open":52046.48,"high":52297.92,"low":51510.11,"close":51576.29,"volume":35.230304,"closeTime":1614048299999},{"openTime":1614048300000,"open":51545.17,"high":51602.79,"low":50849.86,"close":51173.44,"volume":66.38717,"closeTime":1614049199999},{"openTime":1614049200000,"open":51217.25,"high":52458.68,"low":51178.11,"close":52232.03,"volume":52.048284,"closeTime":1614050099999},{"openTime":1614050100000,"open":52197.23,"high":52410.52,"low":51746.26,"close":51746.26,"volume":21.239641,"closeTime":1614050999999},{"openTime":1614051000000,"open":51786.42,"high":51910.12,"low":50730.87,"close":51487.84,"volume":71.100901,"closeTime":1614051899999},{"openTime":1614051900000,"open":51476.26,"high":52467.75,"low":51476.26,"close":51889.54,"volume":35.133952,"closeTime":1614052799999},{"openTime":1614052800000,"open":51853.92,"high":52190.81,"low":51350.67,"close":52003.27,"volume":35.044911,"closeTime":1614053699999},{"openTime":1614053700000,"open":52055.42,"high":52295.62,"low":51414.68,"close":51476.19,"volume":26.625858,"closeTime":1614054599999},{"openTime":1614054600000,"open":51521.01,"high":51695.07,"low":50407.68,"close":50641.96,"volume":65.253699,"closeTime":1614055499999},{"openTime":1614055500000,"open":50739.94,"high":50750,"low":49547.91,"close":50714.28,"volume":347.224596,"closeTime":1614056399999},{"openTime":1614056400000,"open":50665.24,"high":50684,"low":49100,"close":49286.54,"volume":133.194788,"closeTime":1614057299999},{"openTime":1614057300000,"open":49295.43,"high":49999.78,"low":48601,"close":49361.81,"volume":129.348692,"closeTime":1614058199999},{"openTime":1614058200000,"open":49312.1,"high":50258.54,"low":48583.87,"close":49940.82,"volume":96.965859,"closeTime":1614059099999},{"openTime":1614059100000,"open":49955.62,"high":50642.38,"low":49856.93,"close":49941.93,"volume":60.119479,"closeTime":1614059999999},{"openTime":1614060000000,"open":49918.36,"high":50837.8,"low":49395.2,"close":50837.8,"volume":57.069745,"closeTime":1614060899999},{"openTime":1614060900000,"open":50822.84,"high":51234.23,"low":50540.27,"close":50666.86,"volume":43.811593,"closeTime":1614061799999},{"openTime":1614061800000,"open":50676.55,"high":50875.82,"low":49892.18,"close":50010.01,"volume":44.322512,"closeTime":1614062699999},{"openTime":1614062700000,"open":50074.91,"high":50297.89,"low":49000,"close":49548.93,"volume":48.117228,"closeTime":1614063599999},{"openTime":1614063600000,"open":49502.1,"high":50447.31,"low":49316.09,"close":49708.07,"volume":70.649228,"closeTime":1614064499999},{"openTime":1614064500000,"open":49706.85,"high":50047.4,"low":49443.18,"close":49841.98,"volume":38.137719,"closeTime":1614065399999},{"openTime":1614065400000,"open":49914.89,"high":50424.7,"low":49674.25,"close":50381.79,"volume":45.930727,"closeTime":1614066299999},{"openTime":1614066300000,"open":50373.88,"high":50475.98,"low":49500.36,"close":49616.25,"volume":29.727584,"closeTime":1614067199999},{"openTime":1614067200000,"open":49625.26,"high":49942.99,"low":48308,"close":48414.69,"volume":122.761319,"closeTime":1614068099999},{"openTime":1614068100000,"open":48380.33,"high":48750.73,"low":47500,"close":47546.32,"volume":169.989383,"closeTime":1614068999999},{"openTime":1614069000000,"open":47544.39,"high":48820,"low":47250,"close":47920.55,"volume":119.761236,"closeTime":1614069899999},{"openTime":1614069900000,"open":47849.21,"high":48378.67,"low":46492.39,"close":46594.38,"volume":153.327556,"closeTime":1614070799999},{"openTime":1614070800000,"open":46594.38,"high":47415.86,"low":44901.96,"close":46899.11,"volume":252.053242,"closeTime":1614071699999},{"openTime":1614071700000,"open":46988.02,"high":48582.16,"low":46613.07,"close":48406.46,"volume":176.182426,"closeTime":1614072599999},{"openTime":1614072600000,"open":48439.76,"high":48682.87,"low":47608.8,"close":47981.61,"volume":116.074443,"closeTime":1614073499999},{"openTime":1614073500000,"open":47963.27,"high":48214.12,"low":47554.28,"close":48041.4,"volume":65.046741,"closeTime":1614074399999},{"openTime":1614074400000,"open":48068.39,"high":48979.57,"low":47915.32,"close":48493.74,"volume":105.301092,"closeTime":1614075299999},{"openTime":1614075300000,"open":48519.39,"high":48593.28,"low":47797.33,"close":47921.73,"volume":57.543477,"closeTime":1614076199999},{"openTime":1614076200000,"open":47928.05,"high":47943.83,"low":46545.91,"close":47200.75,"volume":100.059188,"closeTime":1614077099999},{"openTime":1614077100000,"open":47191,"high":47553.55,"low":46698.78,"close":47487.73,"volume":65.688272,"closeTime":1614077999999},{"openTime":1614078000000,"open":47485.48,"high":48258.3,"low":47312.62,"close":47909.33,"volume":50.346546,"closeTime":1614078899999},{"openTime":1614078900000,"open":47934.62,"high":47934.62,"low":46189.97,"close":46814.06,"volume":94.391346,"closeTime":1614079799999},{"openTime":1614079800000,"open":46846.23,"high":46953.45,"low":45150.77,"close":45210.03,"volume":109.768717,"closeTime":1614080699999},{"openTime":1614080700000,"open":45245.9,"high":46500,"low":44950,"close":46340.32,"volume":139.628403,"closeTime":1614081599999},{"openTime":1614081600000,"open":46322.01,"high":46763.7,"low":46020.56,"close":46548.34,"volume":97.339722,"closeTime":1614082499999},{"openTime":1614082500000,"open":46517.43,"high":47558.89,"low":46439.6,"close":46439.6,"volume":57.42171,"closeTime":1614083399999},{"openTime":1614083400000,"open":46439.6,"high":48600,"low":45750,"close":47680.07,"volume":185.858655,"closeTime":1614084299999},{"openTime":1614084300000,"open":47680.07,"high":49428.14,"low":47680.07,"close":48693.55,"volume":173.510689,"closeTime":1614085199999},{"openTime":1614085200000,"open":48698.87,"high":49300.4,"low":48359.09,"close":49275.74,"volume":65.328682,"closeTime":1614086099999},{"openTime":1614086100000,"open":49253.43,"high":49545,"low":48426.52,"close":48683.81,"volume":84.553707,"closeTime":1614086999999},{"openTime":1614087000000,"open":48708.71,"high":49012.58,"low":48063.61,"close":48123.75,"volume":125.432567,"closeTime":1614087899999},{"openTime":1614087900000,"open":48153.45,"high":49101.55,"low":48118.43,"close":48764.65,"volume":50.000448,"closeTime":1614088799999},{"openTime":1614088800000,"open":48764.66,"high":49173.36,"low":48659.88,"close":48944.82,"volume":71.361177,"closeTime":1614089699999},{"openTime":1614089700000,"open":48919.27,"high":48975.83,"low":48449.84,"close":48533.98,"volume":55.941769,"closeTime":1614090599999},{"openTime":1614090600000,"open":48523.77,"high":48720.98,"low":46500,"close":46644.7,"volume":120.804065,"closeTime":1614091499999},{"openTime":1614091500000,"open":46685.59,"high":47303.66,"low":45849.59,"close":46974.71,"volume":130.995713,"closeTime":1614092399999},{"openTime":1614092400000,"open":46958.52,"high":48592.88,"low":46556.13,"close":47915.63,"volume":97.698142,"closeTime":1614093299999},{"openTime":1614093300000,"open":47892.74,"high":48808.55,"low":47575.15,"close":48611.16,"volume":67.326387,"closeTime":1614094199999},{"openTime":1614094200000,"open":48619.74,"high":49086.73,"low":48064.09,"close":48946.08,"volume":61.35164,"closeTime":1614095099999},{"openTime":1614095100000,"open":48946.08,"high":49331.86,"low":48210.02,"close":48607.98,"volume":90.920936,"closeTime":1614095999999},{"openTime":1614096000000,"open":48642.23,"high":49281.78,"low":48284.08,"close":48489.34,"volume":86.976521,"closeTime":1614096899999},{"openTime":1614096900000,"open":48511.51,"high":48954.97,"low":47576.06,"close":48180.69,"volume":52.05092,"closeTime":1614097799999},{"openTime":1614097800000,"open":48209.49,"high":48428.03,"low":47329.25,"close":47388,"volume":86.365682,"closeTime":1614098699999},{"openTime":1614098700000,"open":47456.33,"high":48046.05,"low":47218.62,"close":47329.99,"volume":23.585514,"closeTime":1614099599999},{"openTime":1614099600000,"open":47391.5,"high":47865.54,"low":46899.64,"close":46929.39,"volume":32.67377,"closeTime":1614100499999},{"openTime":1614100500000,"open":46941.83,"high":47897.82,"low":46861.73,"close":47843.92,"volume":39.695451,"closeTime":1614101399999},{"openTime":1614101400000,"open":47820.31,"high":48156.26,"low":47210.79,"close":47303.39,"volume":30.146131,"closeTime":1614102299999},{"openTime":1614102300000,"open":47270.62,"high":47469.28,"low":46953.2,"close":47167.03,"volume":31.120788,"closeTime":1614103199999},{"openTime":1614103200000,"open":47147.48,"high":47486.34,"low":46471.22,"close":46477.59,"volume":49.817577,"closeTime":1614104099999},{"openTime":1614104100000,"open":46478.09,"high":47453.82,"low":46200,"close":47256.05,"volume":65.679629,"closeTime":1614104999999},{"openTime":1614105000000,"open":47307.29,"high":47782.1,"low":47221.74,"close":47463.56,"volume":18.539041,"closeTime":1614105899999},{"openTime":1614105900000,"open":47459.71,"high":47682.81,"low":46710,"close":46827.86,"volume":36.652224,"closeTime":1614106799999},{"openTime":1614106800000,"open":46818.92,"high":47258.43,"low":46666.66,"close":47054.22,"volume":28.714487,"closeTime":1614107699999},{"openTime":1614107700000,"open":47042.8,"high":47042.8,"low":46493.79,"close":46860.36,"volume":40.335839,"closeTime":1614108599999},{"openTime":1614108600000,"open":46846.5,"high":46880.27,"low":45420,"close":45623.63,"volume":97.399767,"closeTime":1614109499999},{"openTime":1614109500000,"open":45615.56,"high":46183.07,"low":45200,"close":45473.19,"volume":98.276539,"closeTime":1614110399999},{"openTime":1614110400000,"open":45507.06,"high":46615.79,"low":45188.06,"close":45805.99,"volume":94.49048,"closeTime":1614111299999},{"openTime":1614111300000,"open":45821.27,"high":47000,"low":45601.71,"close":46776.02,"volume":93.123748,"closeTime":1614112199999},{"openTime":1614112200000,"open":46782.5,"high":47512.92,"low":46683.81,"close":47248.54,"volume":75.870464,"closeTime":1614113099999},{"openTime":1614113100000,"open":47195.91,"high":47895,"low":47111.62,"close":47789.47,"volume":50.287343,"closeTime":1614113999999},{"openTime":1614114000000,"open":47795.91,"high":48500,"low":47371.61,"close":47883.64,"volume":79.333113,"closeTime":1614114899999},{"openTime":1614114900000,"open":47911.5,"high":48289.89,"low":47865.83,"close":48050.94,"volume":38.712212,"closeTime":1614115799999},{"openTime":1614115800000,"open":48042.63,"high":48455.87,"low":47710.34,"close":48408.82,"volume":31.653228,"closeTime":1614116699999},{"openTime":1614116700000,"open":48397.21,"high":48459.57,"low":47770.31,"close":47921.68,"volume":60.714548,"closeTime":1614117599999},{"openTime":1614117600000,"open":47961.9,"high":48344.78,"low":47730.2,"close":48305.36,"volume":23.085449,"closeTime":1614118499999},{"openTime":1614118500000,"open":48299.37,"high":48800,"low":48000,"close":48155.71,"volume":33.178953,"closeTime":1614119399999},{"openTime":1614119400000,"open":48182.84,"high":48258.29,"low":47907.12,"close":48166.7,"volume":27.884038,"closeTime":1614120299999},{"openTime":1614120300000,"open":48147.93,"high":48699.34,"low":48116.68,"close":48607.86,"volume":51.658655,"closeTime":1614121199999},{"openTime":1614121200000,"open":48594.79,"high":48800,"low":48392.76,"close":48753.76,"volume":22.597778,"closeTime":1614122099999},{"openTime":1614122100000,"open":48753.76,"high":48874.78,"low":48141.49,"close":48409.38,"volume":25.213252,"closeTime":1614122999999},{"openTime":1614123000000,"open":48400,"high":48537.06,"low":48180.02,"close":48264.34,"volume":23.759074,"closeTime":1614123899999},{"openTime":1614123900000,"open":48239.33,"high":49000,"low":48205.8,"close":48878.02,"volume":21.492966,"closeTime":1614124799999},{"openTime":1614124800000,"open":48876.11,"high":49106.69,"low":48005.02,"close":48088.27,"volume":35.947173,"closeTime":1614125699999},{"openTime":1614125700000,"open":48064.86,"high":48064.86,"low":46989.91,"close":47243.66,"volume":43.103243,"closeTime":1614126599999},{"openTime":1614126600000,"open":47190.54,"high":47797.82,"low":47190.54,"close":47688.14,"volume":41.021112,"closeTime":1614127499999},{"openTime":1614127500000,"open":47707.75,"high":48479.51,"low":47629.6,"close":48455.45,"volume":24.630141,"closeTime":1614128399999},{"openTime":1614128400000,"open":48458.47,"high":48916.9,"low":48356.65,"close":48698.11,"volume":52.502721,"closeTime":1614129299999},{"openTime":1614129300000,"open":48695.22,"high":49338,"low":48695.22,"close":49127.94,"volume":30.144782,"closeTime":1614130199999},{"openTime":1614130200000,"open":49164.55,"high":49874.27,"low":48731.87,"close":49736.91,"volume":42.060914,"closeTime":1614131099999},{"openTime":1614131100000,"open":49674.44,"high":50204.08,"low":49500,"close":50125.46,"volume":43.635441,"closeTime":1614131999999},{"openTime":1614132000000,"open":50151.58,"high":50634.27,"low":49801.88,"close":50275.33,"volume":59.221805,"closeTime":1614132899999},{"openTime":1614132900000,"open":50303.63,"high":50335.16,"low":49819.62,"close":50018.2,"volume":27.41806,"closeTime":1614133799999},{"openTime":1614133800000,"open":50050.07,"high":50596.24,"low":50017.22,"close":50057.57,"volume":38.110051,"closeTime":1614134699999},{"openTime":1614134700000,"open":50057.57,"high":50402.28,"low":50056.12,"close":50154.3,"volume":23.427591,"closeTime":1614135599999},{"openTime":1614135600000,"open":50178.49,"high":50519.29,"low":50044.95,"close":50407.38,"volume":26.236632,"closeTime":1614136499999},{"openTime":1614136500000,"open":50387.05,"high":50456.63,"low":50193.87,"close":50238.38,"volume":12.472119,"closeTime":1614137399999},{"openTime":1614137400000,"open":50276.22,"high":50540.92,"low":50250.95,"close":50428,"volume":13.547496,"closeTime":1614138299999},{"openTime":1614138300000,"open":50428,"high":50976.03,"low":50284.2,"close":50910.86,"volume":46.318545,"closeTime":1614139199999},{"openTime":1614139200000,"open":50888.29,"high":51301.02,"low":50877.46,"close":51247.9,"volume":53.357797,"closeTime":1614140099999},{"openTime":1614140100000,"open":51283.49,"high":51374.39,"low":50664.24,"close":50720.23,"volume":45.976185,"closeTime":1614140999999},{"openTime":1614141000000,"open":50710.02,"high":50860.7,"low":50367.79,"close":50372.4,"volume":31.432605,"closeTime":1614141899999},{"openTime":1614141900000,"open":50382.69,"high":50938.9,"low":50382.69,"close":50643.84,"volume":23.983321,"closeTime":1614142799999},{"openTime":1614142800000,"open":50643.84,"high":51037.06,"low":50641.32,"close":50701.33,"volume":25.185237,"closeTime":1614143699999},{"openTime":1614143700000,"open":50631.57,"high":50648.29,"low":49973.23,"close":50417.1,"volume":42.395054,"closeTime":1614144599999},{"openTime":1614144600000,"open":50388.81,"high":50538.39,"low":50204.84,"close":50403.35,"volume":21.362623,"closeTime":1614145499999},{"openTime":1614145500000,"open":50414.09,"high":50525.28,"low":50191.8,"close":50191.8,"volume":13.842772,"closeTime":1614146399999},{"openTime":1614146400000,"open":50235.6,"high":50702.45,"low":49575.79,"close":49700.01,"volume":42.34785,"closeTime":1614147299999},{"openTime":1614147300000,"open":49700,"high":50121.72,"low":49461.61,"close":49629.47,"volume":35.140581,"closeTime":1614148199999},{"openTime":1614148200000,"open":49667.51,"high":50043.71,"low":49554.6,"close":50043.71,"volume":25.199394,"closeTime":1614149099999},{"openTime":1614149100000,"open":50053.85,"high":50392.28,"low":49933.76,"close":50087.44,"volume":20.84827,"closeTime":1614149999999},{"openTime":1614150000000,"open":50101.7,"high":50178.06,"low":49554.52,"close":49554.52,"volume":45.731718,"closeTime":1614150899999},{"openTime":1614150900000,"open":49543.07,"high":50030.11,"low":49523.55,"close":49691.21,"volume":17.655621,"closeTime":1614151799999},{"openTime":1614151800000,"open":49739.29,"high":50226.46,"low":49739.29,"close":50069.35,"volume":18.040726,"closeTime":1614152699999},{"openTime":1614152700000,"open":50058.32,"high":50349.22,"low":49979.02,"close":50075.92,"volume":21.154712,"closeTime":1614153599999},{"openTime":1614153600000,"open":50085.91,"high":50503.54,"low":49820.47,"close":50488.02,"volume":28.064023,"closeTime":1614154499999},{"openTime":1614154500000,"open":50505.12,"high":50899.37,"low":50474.87,"close":50656.78,"volume":51.731951,"closeTime":1614155399999},{"openTime":1614155400000,"open":50630.01,"high":50865.83,"low":50375.91,"close":50398.09,"volume":47.92583,"closeTime":1614156299999},{"openTime":1614156300000,"open":50430.14,"high":50749.64,"low":50306.19,"close":50662.16,"volume":21.823054,"closeTime":1614157199999},{"openTime":1614157200000,"open":50644.06,"high":50670.77,"low":50333.33,"close":50564.99,"volume":35.351849,"closeTime":1614158099999},{"openTime":1614158100000,"open":50573.83,"high":50976.58,"low":50573.83,"close":50735.53,"volume":50.173353,"closeTime":1614158999999},{"openTime":1614159000000,"open":50765.77,"high":51412.64,"low":50753,"close":51286.25,"volume":52.888752,"closeTime":1614159899999},{"openTime":1614159900000,"open":51286.25,"high":51338.43,"low":50847.85,"close":50890.31,"volume":31.546652,"closeTime":1614160799999},{"openTime":1614160800000,"open":50894.4,"high":51044.87,"low":50563.46,"close":50630.99,"volume":41.12,"closeTime":1614161699999},{"openTime":1614161700000,"open":50630.99,"high":50667.62,"low":50144.43,"close":50452.64,"volume":32.142294,"closeTime":1614162599999},{"openTime":1614162600000,"open":50411.38,"high":50629.23,"low":50264.85,"close":50560.79,"volume":21.85725,"closeTime":1614163499999},{"openTime":1614163500000,"open":50551.9,"high":50618.83,"low":50061.68,"close":50079.41,"volume":31.655526,"closeTime":1614164399999},{"openTime":1614164400000,"open":50118.5,"high":50660.82,"low":50090.21,"close":50416.22,"volume":27.206055,"closeTime":1614165299999},{"openTime":1614165300000,"open":50429.53,"high":50903.54,"low":49912.25,"close":50738.42,"volume":48.605977,"closeTime":1614166199999},{"openTime":1614166200000,"open":50760.58,"high":50843.2,"low":50358.96,"close":50387.57,"volume":31.097939,"closeTime":1614167099999},{"openTime":1614167100000,"open":50403.68,"high":50488.38,"low":50217.01,"close":50369.15,"volume":21.679095,"closeTime":1614167999999},{"openTime":1614168000000,"open":50369.15,"high":50830,"low":50352.04,"close":50830,"volume":35.700215,"closeTime":1614168899999},{"openTime":1614168900000,"open":50830,"high":51192.13,"low":50743.96,"close":51130.01,"volume":43.38623,"closeTime":1614169799999},{"openTime":1614169800000,"open":51100,"high":51300.19,"low":50895.78,"close":50927.05,"volume":29.549654,"closeTime":1614170699999},{"openTime":1614170700000,"open":50927.05,"high":51070.48,"low":50642.13,"close":50752.53,"volume":19.638794,"closeTime":1614171599999},{"openTime":1614171600000,"open":50786.39,"high":51095.08,"low":50370.68,"close":50467.81,"volume":42.740603,"closeTime":1614172499999},{"openTime":1614172500000,"open":50438.37,"high":50438.37,"low":49337.12,"close":49623.67,"volume":136.261758,"closeTime":1614173399999},{"openTime":1614173400000,"open":49607.26,"high":49798.44,"low":49049.6,"close":49464,"volume":97.839391,"closeTime":1614174299999},{"openTime":1614174300000,"open":49472.92,"high":49858.2,"low":49305.11,"close":49480.78,"volume":50.257958,"closeTime":1614175199999},{"openTime":1614175200000,"open":49497.6,"high":49797.44,"low":49135.62,"close":49429.11,"volume":40.988836,"closeTime":1614176099999},{"openTime":1614176100000,"open":49446,"high":49647.05,"low":49310.94,"close":49491.97,"volume":189.558861,"closeTime":1614176999999},{"openTime":1614177000000,"open":49475.34,"high":49671.09,"low":48750,"close":48803.17,"volume":52.328094,"closeTime":1614177899999},{"openTime":1614177900000,"open":48798.55,"high":49414.42,"low":48798.55,"close":49362.19,"volume":137.290898,"closeTime":1614178799999},{"openTime":1614178800000,"open":49380.35,"high":49625,"low":48858.09,"close":48941.77,"volume":29.255877,"closeTime":1614179699999},{"openTime":1614179700000,"open":48857.14,"high":49193.56,"low":48445,"close":49144.61,"volume":43.756843,"closeTime":1614180599999},{"openTime":1614180600000,"open":49131.38,"high":49587.24,"low":48984.1,"close":49265.13,"volume":39.88611,"closeTime":1614181499999},{"openTime":1614181500000,"open":49268.09,"high":49869.01,"low":49268.09,"close":49837.82,"volume":34.481839,"closeTime":1614182399999},{"openTime":1614182400000,"open":49857.35,"high":50168.43,"low":49659.56,"close":49793.63,"volume":37.73246,"closeTime":1614183299999},{"openTime":1614183300000,"open":49752.62,"high":49831.35,"low":49412.4,"close":49493.67,"volume":102.523569,"closeTime":1614184199999},{"openTime":1614184200000,"open":49519.91,"high":49870.17,"low":49483.76,"close":49596.31,"volume":49.155733,"closeTime":1614185099999},{"openTime":1614185100000,"open":49627.86,"high":49792.02,"low":49323.34,"close":49341.12,"volume":64.57286,"closeTime":1614185999999},{"openTime":1614186000000,"open":49360.37,"high":49973.83,"low":49344.56,"close":49783.53,"volume":10.76154,"closeTime":1614186899999},{"openTime":1614186900000,"open":49779.61,"high":49940.09,"low":49689.25,"close":49714.44,"volume":7.645377,"closeTime":1614187799999},{"openTime":1614187800000,"open":49729.86,"high":49906.54,"low":49632.68,"close":49894.83,"volume":11.096018,"closeTime":1614188699999},{"openTime":1614188700000,"open":49892.32,"high":50081.97,"low":49757.69,"close":50065.49,"volume":26.165171,"closeTime":1614189599999},{"openTime":1614189600000,"open":50056.15,"high":50079.23,"low":49579.53,"close":49677.41,"volume":16.677634,"closeTime":1614190499999},{"openTime":1614190500000,"open":49685.48,"high":49790.12,"low":49515.39,"close":49674.9,"volume":16.09519,"closeTime":1614191399999},{"openTime":1614191400000,"open":49680.17,"high":50000,"low":49653.75,"close":49886.06,"volume":12.200155,"closeTime":1614192299999},{"openTime":1614192300000,"open":49855.64,"high":49858.65,"low":49569.63,"close":49605.22,"volume":12.225914,"closeTime":1614193199999},{"openTime":1614193200000,"open":49602.6,"high":49750.19,"low":49339.89,"close":49361.85,"volume":30.370012,"closeTime":1614194099999},{"openTime":1614194100000,"open":49365.6,"high":49570.47,"low":49354.67,"close":49458.59,"volume":17.775641,"closeTime":1614194999999},{"openTime":1614195000000,"open":49424.33,"high":49424.33,"low":48843.42,"close":49013.74,"volume":22.455784,"closeTime":1614195899999},{"openTime":1614195900000,"open":48989.3,"high":49213.85,"low":48883.01,"close":48984.65,"volume":12.12805,"closeTime":1614196799999},{"openTime":1614196800000,"open":48963.87,"high":49260.74,"low":48829.51,"close":49176.13,"volume":19.820777,"closeTime":1614197699999},{"openTime":1614197700000,"open":49176.13,"high":49176.13,"low":48700,"close":48898.27,"volume":20.241102,"closeTime":1614198599999},{"openTime":1614198600000,"open":48881.26,"high":49055.58,"low":48608.06,"close":48644.03,"volume":29.890155,"closeTime":1614199499999},{"openTime":1614199500000,"open":48660.53,"high":49200,"low":48646.08,"close":49103.59,"volume":31.733094,"closeTime":1614200399999},{"openTime":1614200400000,"open":49125.64,"high":49179.01,"low":48520.16,"close":48536.29,"volume":23.819551,"closeTime":1614201299999},{"openTime":1614201300000,"open":48515.78,"high":48610.98,"low":48138.8,"close":48208.83,"volume":30.592776,"closeTime":1614202199999},{"openTime":1614202200000,"open":48194.76,"high":48540,"low":48153.17,"close":48443.9,"volume":13.865346,"closeTime":1614203099999},{"openTime":1614203100000,"open":48411.68,"high":48897.34,"low":48072.64,"close":48761.23,"volume":23.307086,"closeTime":1614203999999},{"openTime":1614204000000,"open":48753.32,"high":48753.32,"low":48029.23,"close":48126.25,"volume":27.90397,"closeTime":1614204899999},{"openTime":1614204900000,"open":48124.74,"high":48688.48,"low":48114.5,"close":48688.48,"volume":13.732004,"closeTime":1614205799999},{"openTime":1614205800000,"open":48688.48,"high":48964.11,"low":48548.07,"close":48557.64,"volume":14.805206,"closeTime":1614206699999},{"openTime":1614206700000,"open":48575.04,"high":48927.08,"low":48484.99,"close":48823.6,"volume":15.223618,"closeTime":1614207599999},{"openTime":1614207600000,"open":48827.03,"high":49516.46,"low":48747.88,"close":49361.16,"volume":15.471376,"closeTime":1614208499999},{"openTime":1614208500000,"open":49310.02,"high":49489.37,"low":49112.62,"close":49363.69,"volume":19.374222,"closeTime":1614209399999},{"openTime":1614209400000,"open":49340.05,"high":49757.44,"low":49340.05,"close":49607.72,"volume":30.572899,"closeTime":1614210299999},{"openTime":1614210300000,"open":49578.16,"high":49778.33,"low":49472.22,"close":49694.58,"volume":29.566957,"closeTime":1614211199999},{"openTime":1614211200000,"open":49698.82,"high":49997.68,"low":49596.48,"close":49596.48,"volume":20.873562,"closeTime":1614212099999},{"openTime":1614212100000,"open":49590.56,"high":50500,"low":49569.62,"close":50333.1,"volume":29.507266,"closeTime":1614212999999},{"openTime":1614213000000,"open":50350,"high":50877,"low":50350,"close":50823.12,"volume":17.890567,"closeTime":1614213899999},{"openTime":1614213900000,"open":50839.68,"high":50862.45,"low":50447.07,"close":50500,"volume":14.585147,"closeTime":1614214799999},{"openTime":1614214800000,"open":50529.66,"high":50903.54,"low":50438.36,"close":50845.03,"volume":34.418045,"closeTime":1614215699999},{"openTime":1614215700000,"open":50851.38,"high":50860.28,"low":50591.38,"close":50842.53,"volume":12.039044,"closeTime":1614216599999},{"openTime":1614216600000,"open":50830.23,"high":50846.67,"low":50554.21,"close":50729.26,"volume":21.678875,"closeTime":1614217499999},{"openTime":1614217500000,"open":50757.81,"high":50788.8,"low":50358.29,"close":50508.27,"volume":52.422122,"closeTime":1614218399999},{"openTime":1614218400000,"open":50489.44,"high":50829.3,"low":50408.18,"close":50747.1,"volume":15.665476,"closeTime":1614219299999},{"openTime":1614219300000,"open":50757.35,"high":50822.47,"low":50487.88,"close":50517.25,"volume":8.599804,"closeTime":1614220199999},{"openTime":1614220200000,"open":50500.61,"high":50814.93,"low":50500.61,"close":50809.01,"volume":11.850311,"closeTime":1614221099999},{"openTime":1614221100000,"open":50796.57,"high":50796.57,"low":50546.16,"close":50692.73,"volume":5.271352,"closeTime":1614221999999},{"openTime":1614222000000,"open":50658.39,"high":50676.07,"low":50481.02,"close":50530.37,"volume":7.258328,"closeTime":1614222899999},{"openTime":1614222900000,"open":50486.93,"high":50505.69,"low":50073.58,"close":50109.67,"volume":24.061642,"closeTime":1614223799999},{"openTime":1614223800000,"open":50192.68,"high":50378.61,"low":50192.68,"close":50349.67,"volume":7.771918,"closeTime":1614224699999},{"openTime":1614224700000,"open":50344.42,"high":50468.8,"low":50176.27,"close":50230.49,"volume":16.116973,"closeTime":1614225599999},{"openTime":1614225600000,"open":50242.45,"high":50271.01,"low":49858.2,"close":50053.89,"volume":17.074632,"closeTime":1614226499999},{"openTime":1614226500000,"open":50063.23,"high":50381.6,"low":50042.08,"close":50308.06,"volume":13.787145,"closeTime":1614227399999},{"openTime":1614227400000,"open":50326.03,"high":50326.03,"low":49881.06,"close":49998.66,"volume":16.159129,"closeTime":1614228299999},{"openTime":1614228300000,"open":50024.66,"high":50114.36,"low":49584.72,"close":49623.53,"volume":21.176869,"closeTime":1614229199999},{"openTime":1614229200000,"open":49671.31,"high":49840.79,"low":49555.25,"close":49796.34,"volume":19.317814,"closeTime":1614230099999},{"openTime":1614230100000,"open":49799.75,"high":49960.41,"low":49657.87,"close":49716.95,"volume":9.448575,"closeTime":1614230999999},{"openTime":1614231000000,"open":49714.95,"high":50320.69,"low":49610.55,"close":50014.99,"volume":29.440931,"closeTime":1614231899999},{"openTime":1614231900000,"open":50045.94,"high":50501.61,"low":49904.34,"close":50440.59,"volume":20.944088,"closeTime":1614232799999},{"openTime":1614232800000,"open":50431.69,"high":50552.79,"low":50276.57,"close":50458.24,"volume":18.613157,"closeTime":1614233699999},{"openTime":1614233700000,"open":50468.46,"high":50532.9,"low":50271.94,"close":50331.04,"volume":28.071027,"closeTime":1614234599999},{"openTime":1614234600000,"open":50341.4,"high":50502.45,"low":50300,"close":50466.23,"volume":34.146321,"closeTime":1614235499999},{"openTime":1614235500000,"open":50458.12,"high":50594.76,"low":50392.52,"close":50500.21,"volume":45.465621,"closeTime":1614236399999},{"openTime":1614236400000,"open":50495.94,"high":50517.28,"low":50134.5,"close":50364.43,"volume":43.697849,"closeTime":1614237299999},{"openTime":1614237300000,"open":50373.64,"high":50603.78,"low":50373.64,"close":50530.97,"volume":42.515365,"closeTime":1614238199999},{"openTime":1614238200000,"open":50536.1,"high":50551.99,"low":50367.79,"close":50490.86,"volume":37.086043,"closeTime":1614239099999},{"openTime":1614239100000,"open":50491.25,"high":50554.59,"low":50446.58,"close":50451.62,"volume":22.791396,"closeTime":1614239999999},{"openTime":1614240000000,"open":50439.57,"high":50550,"low":50159.34,"close":50195.13,"volume":43.94243,"closeTime":1614240899999},{"openTime":1614240900000,"open":50194.91,"high":50267.96,"low":49874.93,"close":50125.63,"volume":54.364122,"closeTime":1614241799999},{"openTime":1614241800000,"open":50103.52,"high":50159.42,"low":49951.85,"close":50107.64,"volume":28.837259,"closeTime":1614242699999},{"openTime":1614242700000,"open":50080.79,"high":50082.6,"low":49606.03,"close":49742.36,"volume":43.838631,"closeTime":1614243599999},{"openTime":1614243600000,"open":49743.17,"high":49880.41,"low":49206.17,"close":49300,"volume":67.976162,"closeTime":1614244499999},{"openTime":1614244500000,"open":49299.99,"high":49435.69,"low":48824.78,"close":48996.68,"volume":49.442334,"closeTime":1614245399999},{"openTime":1614245400000,"open":48993.71,"high":49210.52,"low":48630,"close":48808.7,"volume":54.904998,"closeTime":1614246299999},{"openTime":1614246300000,"open":48808.7,"high":49218.97,"low":48745.96,"close":49008.28,"volume":37.663129,"closeTime":1614247199999},{"openTime":1614247200000,"open":49030.39,"high":49348.56,"low":48990.09,"close":49291.03,"volume":30.633487,"closeTime":1614248099999},{"openTime":1614248100000,"open":49312.46,"high":49384.89,"low":48864.53,"close":49112.45,"volume":10.585621,"closeTime":1614248999999},{"openTime":1614249000000,"open":49136.81,"high":49290.25,"low":48685.85,"close":49253.32,"volume":33.413535,"closeTime":1614249899999},{"openTime":1614249900000,"open":49242.94,"high":49791.38,"low":49242.92,"close":49577.67,"volume":38.254602,"closeTime":1614250799999},{"openTime":1614250800000,"open":49614.04,"high":49933.92,"low":49614.04,"close":49829.71,"volume":27.041379,"closeTime":1614251699999},{"openTime":1614251700000,"open":49837.04,"high":49997.68,"low":49625.94,"close":49628.25,"volume":25.680775,"closeTime":1614252599999},{"openTime":1614252600000,"open":49648.64,"high":49993.23,"low":49648.64,"close":49809.23,"volume":17.395483,"closeTime":1614253499999},{"openTime":1614253500000,"open":49818.98,"high":50450,"low":49805.64,"close":50303.78,"volume":31.156398,"closeTime":1614254399999},{"openTime":1614254400000,"open":50354.83,"high":50774.44,"low":50271.58,"close":50321.32,"volume":36.608065,"closeTime":1614255299999},{"openTime":1614255300000,"open":50308.25,"high":50434.81,"low":50114.5,"close":50374.72,"volume":20.725947,"closeTime":1614256199999},{"openTime":1614256200000,"open":50403.41,"high":50596.42,"low":50315.23,"close":50559.21,"volume":39.346655,"closeTime":1614257099999},{"openTime":1614257100000,"open":50550.13,"high":51505.26,"low":50484.4,"close":51505.26,"volume":72.437411,"closeTime":1614257999999},{"openTime":1614258000000,"open":51505.24,"high":52072.02,"low":51505.24,"close":51776.55,"volume":73.70057,"closeTime":1614258899999},{"openTime":1614258900000,"open":51784.11,"high":51813.12,"low":51376.24,"close":51498.43,"volume":46.359861,"closeTime":1614259799999},{"openTime":1614259800000,"open":51505,"high":51661.05,"low":51079.64,"close":51502.63,"volume":41.152713,"closeTime":1614260699999},{"openTime":1614260700000,"open":51480.93,"high":51480.93,"low":51192.98,"close":51374.11,"volume":42.286159,"closeTime":1614261599999},{"openTime":1614261600000,"open":51378.54,"high":51557.21,"low":51192.81,"close":51428.65,"volume":28.440127,"closeTime":1614262499999},{"openTime":1614262500000,"open":51488.09,"high":51507.23,"low":50846.11,"close":50861.29,"volume":25.415756,"closeTime":1614263399999},{"openTime":1614263400000,"open":50886.42,"high":51310.31,"low":50637.58,"close":50722.99,"volume":19.572234,"closeTime":1614264299999},{"openTime":1614264300000,"open":50753.52,"high":50999.99,"low":50675.05,"close":50843.85,"volume":17.009593,"closeTime":1614265199999},{"openTime":1614265200000,"open":50826.53,"high":51195.02,"low":50785.22,"close":51090.46,"volume":36.005322,"closeTime":1614266099999},{"openTime":1614266100000,"open":51055.4,"high":51400.2,"low":50932.52,"close":50961.63,"volume":78.261522,"closeTime":1614266999999},{"openTime":1614267000000,"open":50932.52,"high":51112.8,"low":50714.09,"close":50909.08,"volume":37.446659,"closeTime":1614267899999},{"openTime":1614267900000,"open":50881.85,"high":51015.12,"low":50505,"close":50843.93,"volume":58.454959,"closeTime":1614268799999},{"openTime":1614268800000,"open":50849.14,"high":51059.37,"low":50561.58,"close":51045.05,"volume":24.780694,"closeTime":1614269699999},{"openTime":1614269700000,"open":51066.61,"high":51384.37,"low":50928.58,"close":51122.88,"volume":276.867133,"closeTime":1614270599999},{"openTime":1614270600000,"open":51114.37,"high":51504.77,"low":50931.86,"close":50998.42,"volume":39.386559,"closeTime":1614271499999},{"openTime":1614271500000,"open":51013.04,"high":51072.59,"low":50629.14,"close":50653.38,"volume":27.858578,"closeTime":1614272399999},{"openTime":1614272400000,"open":50630.8,"high":50700.8,"low":49856.59,"close":50130.29,"volume":79.881274,"closeTime":1614273299999},{"openTime":1614273300000,"open":50124.17,"high":50331.21,"low":49701,"close":49754.29,"volume":41.097554,"closeTime":1614274199999},{"openTime":1614274200000,"open":49754.29,"high":49973.9,"low":49574.16,"close":49663.17,"volume":37.625874,"closeTime":1614275099999},{"openTime":1614275100000,"open":49663.17,"high":49924.39,"low":49325.23,"close":49545.22,"volume":42.45093,"closeTime":1614275999999},{"openTime":1614276000000,"open":49535.26,"high":49996.95,"low":49405.01,"close":49832.13,"volume":21.36257,"closeTime":1614276899999},{"openTime":1614276900000,"open":49819.71,"high":50086.12,"low":49666.66,"close":49775.44,"volume":28.4741,"closeTime":1614277799999},{"openTime":1614277800000,"open":49724.38,"high":49934.12,"low":49480.19,"close":49678.4,"volume":48.167549,"closeTime":1614278699999},{"openTime":1614278700000,"open":49663.57,"high":49769.23,"low":49224.38,"close":49576.06,"volume":70.055393,"closeTime":1614279599999},{"openTime":1614279600000,"open":49544.17,"high":49991.17,"low":49292.03,"close":49495.14,"volume":39.192053,"closeTime":1614280499999},{"openTime":1614280500000,"open":49489.35,"high":49882.45,"low":49339.07,"close":49550.54,"volume":26.104846,"closeTime":1614281399999},{"openTime":1614281400000,"open":49552.5,"high":49769.23,"low":49481.43,"close":49696.16,"volume":21.75739,"closeTime":1614282299999},{"openTime":1614282300000,"open":49675.69,"high":49811.27,"low":49455.06,"close":49468.86,"volume":19.000706,"closeTime":1614283199999},{"openTime":1614283200000,"open":49455.07,"high":49455.07,"low":48829.84,"close":48854.36,"volume":65.261545,"closeTime":1614284099999},{"openTime":1614284100000,"open":48884.36,"high":49553.13,"low":48781.1,"close":49101.49,"volume":37.586508,"closeTime":1614284999999},{"openTime":1614285000000,"open":49080.56,"high":49281.86,"low":48500,"close":48800.85,"volume":61.855995,"closeTime":1614285899999},{"openTime":1614285900000,"open":48792.73,"high":49203.72,"low":48688.74,"close":49148.53,"volume":33.85586,"closeTime":1614286799999},{"openTime":1614286800000,"open":49125.05,"high":49244.89,"low":48928.57,"close":49021.48,"volume":22.625399,"closeTime":1614287699999},{"openTime":1614287700000,"open":49045.5,"high":49289.21,"low":48551.87,"close":48911.48,"volume":28.82383,"closeTime":1614288599999},{"openTime":1614288600000,"open":48871.7,"high":48879.21,"low":48532.14,"close":48681.71,"volume":31.432471,"closeTime":1614289499999},{"openTime":1614289500000,"open":48619.25,"high":48619.25,"low":48026.65,"close":48058.64,"volume":50.2454,"closeTime":1614290399999},{"openTime":1614290400000,"open":48087.52,"high":48315.39,"low":47462.43,"close":47896.29,"volume":96.528674,"closeTime":1614291299999},{"openTime":1614291300000,"open":47896.29,"high":48674.84,"low":47500.01,"close":48672,"volume":48.706488,"closeTime":1614292199999},{"openTime":1614292200000,"open":48672,"high":48829.76,"low":48188.12,"close":48313.99,"volume":35.95113,"closeTime":1614293099999},{"openTime":1614293100000,"open":48332.72,"high":48532.13,"low":47777.32,"close":48233.5,"volume":28.253573,"closeTime":1614293999999},{"openTime":1614294000000,"open":48203.19,"high":48203.19,"low":47642.73,"close":47939.16,"volume":36.392411,"closeTime":1614294899999},{"openTime":1614294900000,"open":47873.01,"high":48435.56,"low":47812.42,"close":48260.53,"volume":17.596175,"closeTime":1614295799999},{"openTime":1614295800000,"open":48280.54,"high":48342.05,"low":47268.93,"close":47373.1,"volume":34.568869,"closeTime":1614296699999},{"openTime":1614296700000,"open":47309.84,"high":47599.28,"low":46702.5,"close":47029.58,"volume":76.820382,"closeTime":1614297599999},{"openTime":1614297600000,"open":47082.14,"high":47538.53,"low":46549.21,"close":47479.89,"volume":45.835208,"closeTime":1614298499999},{"openTime":1614298500000,"open":47476.43,"high":47585.9,"low":46708.69,"close":46742.31,"volume":49.627389,"closeTime":1614299399999},{"openTime":1614299400000,"open":46731.43,"high":46735.45,"low":46001,"close":46200.76,"volume":94.356474,"closeTime":1614300299999},{"openTime":1614300300000,"open":46155.72,"high":46841.3,"low":45984.98,"close":46771.04,"volume":43.917658,"closeTime":1614301199999},{"openTime":1614301200000,"open":46786.29,"high":47251.32,"low":46504.68,"close":46934.05,"volume":46.903017,"closeTime":1614302099999},{"openTime":1614302100000,"open":46974.05,"high":47472.44,"low":46761.12,"close":47205.74,"volume":41.109188,"closeTime":1614302999999},{"openTime":1614303000000,"open":47182.35,"high":47386.28,"low":46654.91,"close":47129.19,"volume":27.449205,"closeTime":1614303899999},{"openTime":1614303900000,"open":47105.19,"high":47113.18,"low":46268.45,"close":46490.08,"volume":38.953554,"closeTime":1614304799999},{"openTime":1614304800000,"open":46503.97,"high":46951.97,"low":46128.48,"close":46841.3,"volume":40.335181,"closeTime":1614305699999},{"openTime":1614305700000,"open":46841.49,"high":47391.13,"low":46841.49,"close":47300,"volume":32.468468,"closeTime":1614306599999},{"openTime":1614306600000,"open":47294.82,"high":47795.91,"low":46810.2,"close":47763.27,"volume":30.10319,"closeTime":1614307499999},{"openTime":1614307500000,"open":47750.09,"high":47756.64,"low":47338.56,"close":47349.22,"volume":19.365664,"closeTime":1614308399999},{"openTime":1614308400000,"open":47369.83,"high":47631.57,"low":46748.07,"close":46748.07,"volume":23.276497,"closeTime":1614309299999},{"openTime":1614309300000,"open":46775.88,"high":47399.8,"low":46775.88,"close":47399.8,"volume":12.991471,"closeTime":1614310199999},{"openTime":1614310200000,"open":47370,"high":47552.53,"low":47015.42,"close":47226.64,"volume":18.741485,"closeTime":1614311099999},{"openTime":1614311100000,"open":47226.43,"high":47513.34,"low":47146.25,"close":47367.97,"volume":11.307053,"closeTime":1614311999999},{"openTime":1614312000000,"open":47357.49,"high":47763.29,"low":47357.49,"close":47450.69,"volume":13.201097,"closeTime":1614312899999},{"openTime":1614312900000,"open":47444.33,"high":48088,"low":47263.6,"close":47500,"volume":24.523072,"closeTime":1614313799999},{"openTime":1614313800000,"open":47500.31,"high":47556.99,"low":47003.27,"close":47085.14,"volume":22.086104,"closeTime":1614314699999},{"openTime":1614314700000,"open":47119.47,"high":47162.46,"low":46826.29,"close":47022.25,"volume":17.144094,"closeTime":1614315599999},{"openTime":1614315600000,"open":47006.73,"high":47194.48,"low":46526.06,"close":46697.15,"volume":28.247084,"closeTime":1614316499999},{"openTime":1614316500000,"open":46690.43,"high":46935.23,"low":46435.18,"close":46576.39,"volume":18.672765,"closeTime":1614317399999},{"openTime":1614317400000,"open":46656.15,"high":46817.26,"low":46205,"close":46232.36,"volume":19.494796,"closeTime":1614318299999},{"openTime":1614318300000,"open":46201.12,"high":46391.72,"low":45500,"close":45536.17,"volume":58.920013,"closeTime":1614319199999},{"openTime":1614319200000,"open":45513.76,"high":46264.45,"low":45513.76,"close":46107.06,"volume":42.607994,"closeTime":1614320099999},{"openTime":1614320100000,"open":46117.93,"high":46492,"low":45763.55,"close":45790.22,"volume":32.528343,"closeTime":1614320999999},{"openTime":1614321000000,"open":45803.65,"high":46282.55,"low":45799.52,"close":46037.85,"volume":26.323186,"closeTime":1614321899999},{"openTime":1614321900000,"open":46049.27,"high":46459.7,"low":45908.27,"close":46047.42,"volume":25.646964,"closeTime":1614322799999},{"openTime":1614322800000,"open":46106.43,"high":46433.49,"low":46042.71,"close":46042.71,"volume":27.820811,"closeTime":1614323699999},{"openTime":1614323700000,"open":46072.36,"high":46084.11,"low":44905,"close":45384.47,"volume":104.264196,"closeTime":1614324599999},{"openTime":1614324600000,"open":45384.48,"high":45695.1,"low":44250,"close":44382.84,"volume":121.918433,"closeTime":1614325499999},{"openTime":1614325500000,"open":44323.83,"high":45000,"low":44112,"close":45000,"volume":89.561827,"closeTime":1614326399999},{"openTime":1614326400000,"open":44914.34,"high":45487.89,"low":44914.34,"close":45435.14,"volume":84.338748,"closeTime":1614327299999},{"openTime":1614327300000,"open":45447.38,"high":45863.99,"low":45090,"close":45668.02,"volume":43.950759,"closeTime":1614328199999},{"openTime":1614328200000,"open":45680.65,"high":45953.36,"low":45517.67,"close":45676.94,"volume":31.091637,"closeTime":1614329099999},{"openTime":1614329100000,"open":45704.23,"high":45949.13,"low":45570,"close":45722.46,"volume":19.009623,"closeTime":1614329999999},{"openTime":1614330000000,"open":45739.57,"high":46648.69,"low":45333.33,"close":46337.51,"volume":49.167651,"closeTime":1614330899999},{"openTime":1614330900000,"open":46345.36,"high":46502.04,"low":45923.46,"close":45937.05,"volume":31.424509,"closeTime":1614331799999},{"openTime":1614331800000,"open":45921.05,"high":46165.43,"low":45771.63,"close":46099.76,"volume":24.37889,"closeTime":1614332699999},{"openTime":1614332700000,"open":46099.77,"high":46602.16,"low":46008.31,"close":46451.4,"volume":59.043817,"closeTime":1614333599999},{"openTime":1614333600000,"open":46417.06,"high":46610.83,"low":46181.33,"close":46407.94,"volume":48.544798,"closeTime":1614334499999},{"openTime":1614334500000,"open":46425.92,"high":46817.66,"low":46181.33,"close":46645.09,"volume":61.803672,"closeTime":1614335399999},{"openTime":1614335400000,"open":46647.56,"high":46865.72,"low":46490.79,"close":46566.65,"volume":103.756013,"closeTime":1614336299999},{"openTime":1614336300000,"open":46572.49,"high":46705.76,"low":46352.94,"close":46687.24,"volume":28.492401,"closeTime":1614337199999},{"openTime":1614337200000,"open":46644.93,"high":46824.47,"low":46383.15,"close":46383.15,"volume":23.011406,"closeTime":1614338099999},{"openTime":1614338100000,"open":46443.24,"high":46465.42,"low":45846.15,"close":46216.09,"volume":23.5447,"closeTime":1614338999999},{"openTime":1614339000000,"open":46231.14,"high":46299.37,"low":45649.76,"close":45752.88,"volume":41.677995,"closeTime":1614339899999},{"openTime":1614339900000,"open":45781.37,"high":46452.42,"low":45728.1,"close":46410.17,"volume":21.782278,"closeTime":1614340799999},{"openTime":1614340800000,"open":46440.28,"high":46699.09,"low":46303.98,"close":46450.08,"volume":20.073689,"closeTime":1614341699999},{"openTime":1614341700000,"open":46429.86,"high":47100,"low":46429.86,"close":47062.94,"volume":55.829803,"closeTime":1614342599999},{"openTime":1614342600000,"open":47084.41,"high":47250,"low":46811.96,"close":47063.57,"volume":22.591634,"closeTime":1614343499999},{"openTime":1614343500000,"open":47044.75,"high":47046.87,"low":46702.5,"close":46800,"volume":17.070978,"closeTime":1614344399999},{"openTime":1614344400000,"open":46825.11,"high":46961.3,"low":46286.37,"close":46517.89,"volume":12.938221,"closeTime":1614345299999},{"openTime":1614345300000,"open":46540.67,"high":46671.5,"low":46111.9,"close":46187.19,"volume":23.380651,"closeTime":1614346199999},{"openTime":1614346200000,"open":46155.01,"high":46503.07,"low":46076.01,"close":46200,"volume":22.038118,"closeTime":1614347099999},{"openTime":1614347100000,"open":46200,"high":46605.35,"low":45839.18,"close":45929.77,"volume":44.177337,"closeTime":1614347999999},{"openTime":1614348000000,"open":45924.15,"high":46444.58,"low":45803.11,"close":46083.94,"volume":28.274159,"closeTime":1614348899999},{"openTime":1614348900000,"open":46040.51,"high":46875.86,"low":45940.81,"close":46784.54,"volume":35.990469,"closeTime":1614349799999},{"openTime":1614349800000,"open":46811.12,"high":47419.07,"low":46785.01,"close":47362.6,"volume":77.452907,"closeTime":1614350699999},{"openTime":1614350700000,"open":47364.43,"high":47382.57,"low":46836.54,"close":46876.95,"volume":55.271968,"closeTime":1614351599999},{"openTime":1614351600000,"open":46867.12,"high":46879.37,"low":46310.92,"close":46589.65,"volume":45.781011,"closeTime":1614352499999},{"openTime":1614352500000,"open":46589.65,"high":46788.98,"low":46352.87,"close":46361.05,"volume":30.050754,"closeTime":1614353399999},{"openTime":1614353400000,"open":46380.21,"high":47598.8,"low":46380.21,"close":47482.16,"volume":73.844381,"closeTime":1614354299999},{"openTime":1614354300000,"open":47520,"high":47862.64,"low":47520,"close":47582.61,"volume":45.769536,"closeTime":1614355199999},{"openTime":1614355200000,"open":47631.23,"high":48056.4,"low":47464.24,"close":47739.44,"volume":40.402485,"closeTime":1614356099999},{"openTime":1614356100000,"open":47759.64,"high":48258.03,"low":47621.45,"close":47892.22,"volume":58.778532,"closeTime":1614356999999},{"openTime":1614357000000,"open":47908.11,"high":48014.41,"low":47753.77,"close":47760.3,"volume":30.346696,"closeTime":1614357899999},{"openTime":1614357900000,"open":47758.41,"high":48230.42,"low":47389.04,"close":48147.17,"volume":52.161083,"closeTime":1614358799999},{"openTime":1614358800000,"open":48167.21,"high":48450,"low":48047.17,"close":48100.73,"volume":58.036081,"closeTime":1614359699999},{"openTime":1614359700000,"open":48090.71,"high":48109.78,"low":47766.24,"close":47842.38,"volume":27.337492,"closeTime":1614360599999},{"openTime":1614360600000,"open":47868.88,"high":48150.28,"low":47643.65,"close":47791.04,"volume":41.738319,"closeTime":1614361499999},{"openTime":1614361500000,"open":47797.44,"high":47819.85,"low":47562.13,"close":47701.68,"volume":38.311004,"closeTime":1614362399999},{"openTime":1614362400000,"open":47704.74,"high":47900,"low":47692.71,"close":47809.06,"volume":39.873286,"closeTime":1614363299999},{"openTime":1614363300000,"open":47800.02,"high":47871.42,"low":47381.76,"close":47405.92,"volume":70.293689,"closeTime":1614364199999},{"openTime":1614364200000,"open":47405.92,"high":47799.37,"low":47401.07,"close":47776.75,"volume":76.334331,"closeTime":1614365099999},{"openTime":1614365100000,"open":47745.01,"high":47745.01,"low":47296.14,"close":47298.96,"volume":66.345942,"closeTime":1614365999999},{"openTime":1614366000000,"open":47335.87,"high":47456.51,"low":47020.77,"close":47255.54,"volume":66.398438,"closeTime":1614366899999},{"openTime":1614366900000,"open":47256.79,"high":47341.11,"low":47091.44,"close":47137.48,"volume":39.258547,"closeTime":1614367799999},{"openTime":1614367800000,"open":47238.74,"high":47267.28,"low":46615.39,"close":46615.39,"volume":43.800516,"closeTime":1614368699999},{"openTime":1614368700000,"open":46644.76,"high":47066.49,"low":46644.76,"close":46910.39,"volume":34.442353,"closeTime":1614369599999},{"openTime":1614369600000,"open":46938.61,"high":47095.77,"low":46785.63,"close":46846.02,"volume":30.810717,"closeTime":1614370499999},{"openTime":1614370500000,"open":46852.4,"high":46925.51,"low":46130.28,"close":46190.83,"volume":41.143215,"closeTime":1614371399999},{"openTime":1614371400000,"open":46241.99,"high":46688.69,"low":46065.32,"close":46562.21,"volume":45.674568,"closeTime":1614372299999},{"openTime":1614372300000,"open":46567.53,"high":46919.69,"low":46186.85,"close":46256.87,"volume":41.872678,"closeTime":1614373199999},{"openTime":1614373200000,"open":46236.42,"high":46664.27,"low":46059.14,"close":46414.92,"volume":45.875141,"closeTime":1614374099999},{"openTime":1614374100000,"open":46392.26,"high":46861.07,"low":46315.01,"close":46769.01,"volume":26.121717,"closeTime":1614374999999},{"openTime":1614375000000,"open":46744.22,"high":46820.26,"low":46297.75,"close":46456.57,"volume":20.36463,"closeTime":1614375899999},{"openTime":1614375900000,"open":46431.22,"high":46431.22,"low":45500,"close":45664.98,"volume":59.390312,"closeTime":1614376799999},{"openTime":1614376800000,"open":45675.75,"high":45774.95,"low":45144.68,"close":45188.87,"volume":104.613933,"closeTime":1614377699999},{"openTime":1614377700000,"open":45142.85,"high":45959.52,"low":45050,"close":45741.92,"volume":55.249527,"closeTime":1614378599999},{"openTime":1614378600000,"open":45747.35,"high":45932.4,"low":45387.29,"close":45889.94,"volume":26.581584,"closeTime":1614379499999},{"openTime":1614379500000,"open":45880.25,"high":45976,"low":45478.99,"close":45478.99,"volume":29.232499,"closeTime":1614380399999},{"openTime":1614380400000,"open":45502.02,"high":46123.14,"low":45397.8,"close":45994.61,"volume":16.93854,"closeTime":1614381299999},{"openTime":1614381300000,"open":46009.59,"high":46379.66,"low":45736.76,"close":46242.05,"volume":21.217602,"closeTime":1614382199999},{"openTime":1614382200000,"open":46214.5,"high":46411.02,"low":46126.81,"close":46267.91,"volume":12.315338,"closeTime":1614383099999},{"openTime":1614383100000,"open":46288.69,"high":46499.95,"low":46143.6,"close":46367.18,"volume":20.146645,"closeTime":1614383999999},{"openTime":1614384000000,"open":46301.59,"high":46923.3,"low":46181.33,"close":46699.91,"volume":35.163844,"closeTime":1614384899999},{"openTime":1614384900000,"open":46677.84,"high":46946.7,"low":46491.7,"close":46757.92,"volume":25.381078,"closeTime":1614385799999},{"openTime":1614385800000,"open":46757.77,"high":47283,"low":46705.76,"close":47165.31,"volume":30.098481,"closeTime":1614386699999},{"openTime":1614386700000,"open":47155.19,"high":47568.67,"low":47123.37,"close":47546.12,"volume":13.911833,"closeTime":1614387599999},{"openTime":1614387600000,"open":47540.35,"high":47779.34,"low":47351.46,"close":47456.03,"volume":28.245868,"closeTime":1614388499999},{"openTime":1614388500000,"open":47470,"high":47617.9,"low":47350.86,"close":47546.01,"volume":11.212412,"closeTime":1614389399999},{"openTime":1614389400000,"open":47566.29,"high":47953.14,"low":47439.56,"close":47782.73,"volume":29.101684,"closeTime":1614390299999},{"openTime":1614390300000,"open":47776.9,"high":48000,"low":47692.59,"close":47747.06,"volume":19.335648,"closeTime":1614391199999},{"openTime":1614391200000,"open":47768.85,"high":47901.23,"low":47524.97,"close":47656.52,"volume":29.232116,"closeTime":1614392099999},{"openTime":1614392100000,"open":47683.95,"high":47763.08,"low":47543.24,"close":47713.23,"volume":25.14752,"closeTime":1614392999999},{"openTime":1614393000000,"open":47719.95,"high":48062.71,"low":47471.01,"close":47499.63,"volume":14.559772,"closeTime":1614393899999},{"openTime":1614393900000,"open":47487.63,"high":47594.78,"low":47211.83,"close":47369.06,"volume":36.319806,"closeTime":1614394799999},{"openTime":1614394800000,"open":47332.13,"high":47703.73,"low":47262.21,"close":47696.29,"volume":15.684571,"closeTime":1614395699999},{"openTime":1614395700000,"open":47608.75,"high":47886.52,"low":47338.68,"close":47465.8,"volume":11.939693,"closeTime":1614396599999},{"openTime":1614396600000,"open":47474.14,"high":47812.01,"low":47463.88,"close":47559.49,"volume":13.813879,"closeTime":1614397499999},{"openTime":1614397500000,"open":47561.24,"high":47910.54,"low":47393.07,"close":47440.96,"volume":24.297286,"closeTime":1614398399999},{"openTime":1614398400000,"open":47430.75,"high":47711.06,"low":47289.89,"close":47371.37,"volume":13.559576,"closeTime":1614399299999},{"openTime":1614399300000,"open":47352.98,"high":47767.28,"low":47295.65,"close":47739.48,"volume":9.080971,"closeTime":1614400199999},{"openTime":1614400200000,"open":47728.33,"high":47784.37,"low":47533.99,"close":47751.45,"volume":6.126826,"closeTime":1614401099999},{"openTime":1614401100000,"open":47733.96,"high":47918.4,"low":47655.91,"close":47655.91,"volume":7.041851,"closeTime":1614401999999},{"openTime":1614402000000,"open":47656.72,"high":47943.52,"low":47530.61,"close":47696,"volume":18.344134,"closeTime":1614402899999},{"openTime":1614402900000,"open":47694.53,"high":47717.73,"low":47469.06,"close":47550.12,"volume":9.531254,"closeTime":1614403799999},{"openTime":1614403800000,"open":47561.26,"high":47749.05,"low":47463.93,"close":47727.98,"volume":6.16879,"closeTime":1614404699999},{"openTime":1614404700000,"open":47727.97,"high":47821.42,"low":47517.09,"close":47799.49,"volume":9.788027,"closeTime":1614405599999},{"openTime":1614405600000,"open":47808.03,"high":47897.43,"low":47650,"close":47683.95,"volume":27.540964,"closeTime":1614406499999},{"openTime":1614406500000,"open":47683.95,"high":47744.84,"low":47593.67,"close":47662.91,"volume":6.941642,"closeTime":1614407399999},{"openTime":1614407400000,"open":47692.79,"high":48369.99,"low":47692.79,"close":48304.11,"volume":33.722719,"closeTime":1614408299999},{"openTime":1614408300000,"open":48304.11,"high":48311.24,"low":47530.61,"close":47551.47,"volume":35.336368,"closeTime":1614409199999},{"openTime":1614409200000,"open":47559.42,"high":47590.84,"low":46883.04,"close":47169.88,"volume":42.01037,"closeTime":1614410099999},{"openTime":1614410100000,"open":47214.51,"high":47428.52,"low":47146.25,"close":47311.74,"volume":29.773995,"closeTime":1614410999999},{"openTime":1614411000000,"open":47325.01,"high":47325.01,"low":47030.61,"close":47070.6,"volume":14.999317,"closeTime":1614411899999},{"openTime":1614411900000,"open":47086.48,"high":47258.89,"low":46931.87,"close":47144.8,"volume":18.314909,"closeTime":1614412799999},{"openTime":1614412800000,"open":47169.46,"high":47288.68,"low":47071.42,"close":47138.45,"volume":16.936502,"closeTime":1614413699999},{"openTime":1614413700000,"open":47135.24,"high":47216.23,"low":46500.09,"close":46583.22,"volume":24.865601,"closeTime":1614414599999},{"openTime":1614414600000,"open":46534.06,"high":46738.9,"low":46419.94,"close":46710.57,"volume":14.569197,"closeTime":1614415499999},{"openTime":1614415500000,"open":46701.94,"high":46765.91,"low":46379.2,"close":46607.84,"volume":21.752129,"closeTime":1614416399999},{"openTime":1614416400000,"open":46606.96,"high":46606.96,"low":46296.16,"close":46461.07,"volume":5.112909,"closeTime":1614417299999},{"openTime":1614417300000,"open":46467.37,"high":46812.1,"low":46427.84,"close":46550.83,"volume":13.564461,"closeTime":1614418199999},{"openTime":1614418200000,"open":46575.42,"high":46686.82,"low":46223.26,"close":46350.13,"volume":17.642802,"closeTime":1614419099999},{"openTime":1614419100000,"open":46350.13,"high":46753.4,"low":46333.42,"close":46662.18,"volume":24.07632,"closeTime":1614419999999},{"openTime":1614420000000,"open":46660.85,"high":47033.39,"low":46613.41,"close":46725.45,"volume":29.062927,"closeTime":1614420899999},{"openTime":1614420900000,"open":46725.45,"high":46965.39,"low":46683.38,"close":46838.04,"volume":13.167331,"closeTime":1614421799999},{"openTime":1614421800000,"open":46826.5,"high":46953.21,"low":46740.71,"close":46953.21,"volume":16.545039,"closeTime":1614422699999},{"openTime":1614422700000,"open":46937.09,"high":47097.04,"low":46775.15,"close":46775.15,"volume":18.721974,"closeTime":1614423599999},{"openTime":1614423600000,"open":46834.56,"high":46966.48,"low":46704.87,"close":46815.21,"volume":14.551656,"closeTime":1614424499999},{"openTime":1614424500000,"open":46814.99,"high":47355.41,"low":46807.96,"close":47269.7,"volume":10.151827,"closeTime":1614425399999},{"openTime":1614425400000,"open":47269.63,"high":47636.12,"low":47226.84,"close":47472.92,"volume":15.481807,"closeTime":1614426299999},{"openTime":1614426300000,"open":47459.53,"high":47500.52,"low":47174.82,"close":47301.43,"volume":15.401213,"closeTime":1614427199999},{"openTime":1614427200000,"open":47301.31,"high":47475.32,"low":47168.6,"close":47388,"volume":14.109716,"closeTime":1614428099999},{"openTime":1614428100000,"open":47388.47,"high":47476.02,"low":46747.37,"close":46971.5,"volume":21.549007,"closeTime":1614428999999},{"openTime":1614429000000,"open":47032.84,"high":47826.08,"low":46872.44,"close":47587.46,"volume":34.842924,"closeTime":1614429899999},{"openTime":1614429900000,"open":47573.4,"high":47577.69,"low":47333.8,"close":47438.78,"volume":13.80717,"closeTime":1614430799999},{"openTime":1614430800000,"open":47438.78,"high":47545.41,"low":47300.64,"close":47394.21,"volume":13.497399,"closeTime":1614431699999},{"openTime":1614431700000,"open":47394.21,"high":47615.31,"low":47093.3,"close":47588.23,"volume":18.123275,"closeTime":1614432599999},{"openTime":1614432600000,"open":47585.13,"high":47631.56,"low":47299.07,"close":47542.42,"volume":19.705062,"closeTime":1614433499999},{"openTime":1614433500000,"open":47514.42,"high":47708.56,"low":47428.01,"close":47471.87,"volume":12.75099,"closeTime":1614434399999},{"openTime":1614434400000,"open":47497.33,"high":47640.44,"low":47338.68,"close":47498.41,"volume":9.11991,"closeTime":1614435299999},{"openTime":1614435300000,"open":47484.37,"high":47537.16,"low":47042.83,"close":47294.83,"volume":21.04059,"closeTime":1614436199999},{"openTime":1614436200000,"open":47272.15,"high":47272.15,"low":46851.6,"close":46938.17,"volume":25.945936,"closeTime":1614437099999},{"openTime":1614437100000,"open":46931.96,"high":47103.1,"low":46931.96,"close":47103.1,"volume":3.706705,"closeTime":1614437999999},{"openTime":1614438000000,"open":47097.68,"high":47248.66,"low":47009.82,"close":47220.4,"volume":8.810921,"closeTime":1614438899999},{"openTime":1614438900000,"open":47242.76,"high":47384.61,"low":47030.61,"close":47072.85,"volume":12.296423,"closeTime":1614439799999},{"openTime":1614439800000,"open":47014.35,"high":47031.59,"low":46343.54,"close":46554.51,"volume":57.642011,"closeTime":1614440699999},{"openTime":1614440700000,"open":46550.8,"high":46774.26,"low":46443.48,"close":46556.03,"volume":13.637285,"closeTime":1614441599999},{"openTime":1614441600000,"open":46550.66,"high":46830.11,"low":46315.51,"close":46776.08,"volume":10.503121,"closeTime":1614442499999},{"openTime":1614442500000,"open":46751.9,"high":46951.03,"low":46710.46,"close":46950.7,"volume":31.541108,"closeTime":1614443399999},{"openTime":1614443400000,"open":46972.76,"high":46972.76,"low":46653.93,"close":46845.99,"volume":5.596464,"closeTime":1614444299999},{"openTime":1614444300000,"open":46872.44,"high":46940.56,"low":46753.11,"close":46928.17,"volume":14.178697,"closeTime":1614445199999},{"openTime":1614445200000,"open":46890.16,"high":46952.39,"low":46730.01,"close":46888.23,"volume":10.631341,"closeTime":1614446099999},{"openTime":1614446100000,"open":46898.93,"high":47176.47,"low":46874.57,"close":47013.18,"volume":9.345875,"closeTime":1614446999999},{"openTime":1614447000000,"open":47007.73,"high":47090.14,"low":46863.26,"close":46928.63,"volume":12.019113,"closeTime":1614447899999},{"openTime":1614447900000,"open":46927,"high":47083.23,"low":46840.71,"close":47063.25,"volume":14.959909,"closeTime":1614448799999},{"openTime":1614448800000,"open":47067.46,"high":47171.22,"low":46943.87,"close":46994.99,"volume":16.987531,"closeTime":1614449699999},{"openTime":1614449700000,"open":47000.7,"high":47090.04,"low":46945.26,"close":47085.56,"volume":7.660428,"closeTime":1614450599999},{"openTime":1614450600000,"open":47068.89,"high":47344.64,"low":47068.89,"close":47279.22,"volume":16.644759,"closeTime":1614451499999},{"openTime":1614451500000,"open":47260.35,"high":47324.71,"low":47123.22,"close":47166.57,"volume":5.727309,"closeTime":1614452399999},{"openTime":1614452400000,"open":47125.05,"high":47502.37,"low":47074.02,"close":47419.54,"volume":16.273833,"closeTime":1614453299999},{"openTime":1614453300000,"open":47395.05,"high":47403.62,"low":47142.1,"close":47215.14,"volume":6.176161,"closeTime":1614454199999},{"openTime":1614454200000,"open":47225.92,"high":47316.25,"low":47196.15,"close":47292.13,"volume":6.134746,"closeTime":1614455099999},{"openTime":1614455100000,"open":47287.5,"high":47481.8,"low":47287.5,"close":47430.2,"volume":8.461907,"closeTime":1614455999999},{"openTime":1614456000000,"open":47462.79,"high":47575.93,"low":47210,"close":47292.63,"volume":16.096407,"closeTime":1614456899999},{"openTime":1614456900000,"open":47280.51,"high":47440.88,"low":47233.75,"close":47338.93,"volume":10.444685,"closeTime":1614457799999},{"openTime":1614457800000,"open":47357.36,"high":47403.11,"low":46948.93,"close":47022,"volume":10.400139,"closeTime":1614458699999},{"openTime":1614458700000,"open":47012.34,"high":47253.84,"low":46947.49,"close":47117.67,"volume":12.174761,"closeTime":1614459599999},{"openTime":1614459600000,"open":47084.17,"high":47198.32,"low":47037.13,"close":47149.17,"volume":3.612664,"closeTime":1614460499999},{"openTime":1614460500000,"open":47151.09,"high":47181.02,"low":46986.5,"close":47082.03,"volume":5.905297,"closeTime":1614461399999},{"openTime":1614461400000,"open":47082.03,"high":47129.13,"low":46591.22,"close":46736.76,"volume":14.110431,"closeTime":1614462299999},{"openTime":1614462300000,"open":46751.86,"high":46865.72,"low":46541.07,"close":46842.39,"volume":15.832023,"closeTime":1614463199999},{"openTime":1614463200000,"open":46831.46,"high":46854.15,"low":46588.11,"close":46640.05,"volume":8.366734,"closeTime":1614464099999},{"openTime":1614464100000,"open":46613.39,"high":46615.22,"low":46318.07,"close":46364.92,"volume":23.320342,"closeTime":1614464999999},{"openTime":1614465000000,"open":46414.59,"high":46708.79,"low":46382.91,"close":46604.66,"volume":9.772765,"closeTime":1614465899999},{"openTime":1614465900000,"open":46609,"high":46609,"low":45755.21,"close":45878.51,"volume":26.306209,"closeTime":1614466799999},{"openTime":1614466800000,"open":45846.39,"high":45981.95,"low":45440,"close":45486.96,"volume":45.021058,"closeTime":1614467699999},{"openTime":1614467700000,"open":45441.76,"high":45662.52,"low":45000,"close":45190.99,"volume":48.897344,"closeTime":1614468599999},{"openTime":1614468600000,"open":45184.07,"high":45812.14,"low":45119.4,"close":45730.37,"volume":65.4643,"closeTime":1614469499999},{"openTime":1614469500000,"open":45771.12,"high":46492.15,"low":45727.08,"close":46167.3,"volume":27.116999,"closeTime":1614470399999},{"openTime":1614470400000,"open":46141.75,"high":46378.19,"low":45605.94,"close":46199.52,"volume":43.154789,"closeTime":1614471299999},{"openTime":1614471300000,"open":46207.53,"high":46604.45,"low":46198.24,"close":46285.42,"volume":20.265267,"closeTime":1614472199999},{"openTime":1614472200000,"open":46267.06,"high":46425.18,"low":46052.83,"close":46163.08,"volume":13.681367,"closeTime":1614473099999},{"openTime":1614473100000,"open":46173.76,"high":46675.22,"low":46173.76,"close":46385.18,"volume":11.882347,"closeTime":1614473999999},{"openTime":1614474000000,"open":46376.56,"high":46559.7,"low":46239.79,"close":46501.25,"volume":22.100367,"closeTime":1614474899999},{"openTime":1614474900000,"open":46491.6,"high":46627.65,"low":46319.65,"close":46486.73,"volume":21.923611,"closeTime":1614475799999},{"openTime":1614475800000,"open":46482.22,"high":46529.41,"low":46132.34,"close":46309.53,"volume":17.805345,"closeTime":1614476699999},{"openTime":1614476700000,"open":46309.53,"high":46552.66,"low":46268.93,"close":46480.11,"volume":14.913809,"closeTime":1614477599999},{"openTime":1614477600000,"open":46482.56,"high":46531.93,"low":46171.9,"close":46212.22,"volume":6.360448,"closeTime":1614478499999},{"openTime":1614478500000,"open":46212.23,"high":46230.65,"low":45737.17,"close":45849.72,"volume":10.545767,"closeTime":1614479399999},{"openTime":1614479400000,"open":45843.11,"high":45990.16,"low":45522.74,"close":45554.83,"volume":15.244129,"closeTime":1614480299999},{"openTime":1614480300000,"open":45562.02,"high":45637.07,"low":45272.57,"close":45409.59,"volume":21.495102,"closeTime":1614481199999},{"openTime":1614481200000,"open":45427.3,"high":45576.8,"low":45158.27,"close":45483.6,"volume":22.639482,"closeTime":1614482099999},{"openTime":1614482100000,"open":45466.7,"high":45715.59,"low":45202.03,"close":45421.47,"volume":27.076294,"closeTime":1614482999999},{"openTime":1614483000000,"open":45442.55,"high":45545.39,"low":44600.71,"close":44687.32,"volume":67.900413,"closeTime":1614483899999},{"openTime":1614483900000,"open":44749.99,"high":45108.38,"low":44473.43,"close":44668.78,"volume":37.23237,"closeTime":1614484799999},{"openTime":1614484800000,"open":44635.85,"high":44899.23,"low":44322,"close":44618.52,"volume":34.253764,"closeTime":1614485699999},{"openTime":1614485700000,"open":44642.6,"high":44981.94,"low":44564.1,"close":44684.7,"volume":18.915686,"closeTime":1614486599999},{"openTime":1614486600000,"open":44721.7,"high":45146.62,"low":44683.57,"close":44916.85,"volume":22.290574,"closeTime":1614487499999},{"openTime":1614487500000,"open":44865.59,"high":44968.24,"low":44384.54,"close":44386.25,"volume":17.152865,"closeTime":1614488399999},{"openTime":1614488400000,"open":44398.27,"high":44996.6,"low":44250,"close":44953.81,"volume":18.386033,"closeTime":1614489299999},{"openTime":1614489300000,"open":44921.88,"high":45580.05,"low":44813.45,"close":45128.46,"volume":31.673073,"closeTime":1614490199999},{"openTime":1614490200000,"open":45128.47,"high":45318.78,"low":44849.57,"close":44919.68,"volume":44.346678,"closeTime":1614491099999},{"openTime":1614491100000,"open":44902.63,"high":44909.31,"low":44580.68,"close":44816.32,"volume":30.738224,"closeTime":1614491999999},{"openTime":1614492000000,"open":44797.36,"high":44856.14,"low":43798.98,"close":43986.51,"volume":81.153976,"closeTime":1614492899999},{"openTime":1614492900000,"open":43942.62,"high":44942.67,"low":43878.89,"close":44942.67,"volume":129.566298,"closeTime":1614493799999},{"openTime":1614493800000,"open":44902.55,"high":44973.16,"low":44489.99,"close":44603.7,"volume":73.288746,"closeTime":1614494699999},{"openTime":1614494700000,"open":44642.04,"high":44795.21,"low":44353.23,"close":44400,"volume":23.021075,"closeTime":1614495599999},{"openTime":1614495600000,"open":44362.36,"high":44620.65,"low":44115.72,"close":44383.81,"volume":28.232412,"closeTime":1614496499999},{"openTime":1614496500000,"open":44382.86,"high":44789.75,"low":44377.26,"close":44572.95,"volume":12.432082,"closeTime":1614497399999},{"openTime":1614497400000,"open":44578.05,"high":44642.48,"low":44236,"close":44342.31,"volume":13.812805,"closeTime":1614498299999},{"openTime":1614498300000,"open":44324.64,"high":44760.41,"low":44284.51,"close":44493.16,"volume":13.472879,"closeTime":1614499199999},{"openTime":1614499200000,"open":44427.69,"high":44914.87,"low":44382.96,"close":44719.09,"volume":26.678227,"closeTime":1614500099999},{"openTime":1614500100000,"open":44717.56,"high":45115.2,"low":44588.51,"close":45094.78,"volume":23.621624,"closeTime":1614500999999},{"openTime":1614501000000,"open":45117.64,"high":45320,"low":44831.67,"close":44977,"volume":28.230023,"closeTime":1614501899999},{"openTime":1614501900000,"open":44993.17,"high":45011.05,"low":44809.58,"close":44901.05,"volume":33.435731,"closeTime":1614502799999},{"openTime":1614502800000,"open":44898.86,"high":45347.54,"low":44713.2,"close":45317.09,"volume":27.697652,"closeTime":1614503699999},{"openTime":1614503700000,"open":45323.21,"high":45520.16,"low":45125.26,"close":45125.26,"volume":12.72986,"closeTime":1614504599999},{"openTime":1614504600000,"open":45115.22,"high":45246.58,"low":45011.9,"close":45244.23,"volume":18.156122,"closeTime":1614505499999},{"openTime":1614505500000,"open":45234.39,"high":45360.19,"low":45096.07,"close":45104.91,"volume":9.073086,"closeTime":1614506399999},{"openTime":1614506400000,"open":45097.24,"high":45169.69,"low":44792.69,"close":45169.69,"volume":20.198122,"closeTime":1614507299999},{"openTime":1614507300000,"open":45169.69,"high":45545.62,"low":45100.91,"close":45354.73,"volume":11.369959,"closeTime":1614508199999},{"openTime":1614508200000,"open":45369.54,"high":45448.32,"low":45157.87,"close":45175.51,"volume":8.218865,"closeTime":1614509099999},{"openTime":1614509100000,"open":45159.43,"high":45294.94,"low":45159.43,"close":45190.88,"volume":8.289091,"closeTime":1614509999999},{"openTime":1614510000000,"open":45211.71,"high":45363.25,"low":45011.9,"close":45361.76,"volume":5.823542,"closeTime":1614510899999},{"openTime":1614510900000,"open":45349.06,"high":45529.41,"low":45233.23,"close":45378.79,"volume":28.420694,"closeTime":1614511799999},{"openTime":1614511800000,"open":45386.67,"high":45430.78,"low":45239.24,"close":45402.24,"volume":8.545315,"closeTime":1614512699999},{"openTime":1614512700000,"open":45414.57,"high":45489.76,"low":45221.22,"close":45289.24,"volume":11.96622,"closeTime":1614513599999},{"openTime":1614513600000,"open":45327.5,"high":45500,"low":45308.63,"close":45308.63,"volume":6.99384,"closeTime":1614514499999},{"openTime":1614514500000,"open":45318.85,"high":45318.85,"low":44797.23,"close":45066.81,"volume":27.759708,"closeTime":1614515399999},{"openTime":1614515400000,"open":45051.75,"high":45051.75,"low":44536.6,"close":44669.39,"volume":20.176874,"closeTime":1614516299999},{"openTime":1614516300000,"open":44675.45,"high":44836.79,"low":44569.46,"close":44791.65,"volume":8.945241,"closeTime":1614517199999},{"openTime":1614517200000,"open":44788.84,"high":44904.9,"low":44306.06,"close":44691.43,"volume":34.889985,"closeTime":1614518099999},{"openTime":1614518100000,"open":44687.96,"high":44778.14,"low":44442.14,"close":44459.27,"volume":29.910546,"closeTime":1614518999999},{"openTime":1614519000000,"open":44479.89,"high":44639.89,"low":44432.42,"close":44614.15,"volume":19.9268,"closeTime":1614519899999},{"openTime":1614519900000,"open":44614.98,"high":44658.16,"low":44166.63,"close":44202.94,"volume":22.298406,"closeTime":1614520799999},{"openTime":1614520800000,"open":44202.94,"high":44373.79,"low":43654.42,"close":43748.54,"volume":87.331992,"closeTime":1614521699999},{"openTime":1614521700000,"open":43754.37,"high":44433.85,"low":43584,"close":44194.85,"volume":58.122859,"closeTime":1614522599999},{"openTime":1614522600000,"open":44194.74,"high":44455.99,"low":44147.37,"close":44398.18,"volume":28.818243,"closeTime":1614523499999},{"openTime":1614523500000,"open":44398.18,"high":44659.33,"low":44243.58,"close":44592.25,"volume":26.345388,"closeTime":1614524399999},{"openTime":1614524400000,"open":44576.07,"high":44628.98,"low":44236.61,"close":44382.86,"volume":16.749954,"closeTime":1614525299999},{"openTime":1614525300000,"open":44328.63,"high":44328.63,"low":43697.34,"close":43749.07,"volume":25.755954,"closeTime":1614526199999},{"openTime":1614526200000,"open":43761.24,"high":43827.33,"low":43280,"close":43357.73,"volume":90.638444,"closeTime":1614527099999},{"openTime":1614527100000,"open":43321.8,"high":43561.8,"low":43172.35,"close":43398.99,"volume":92.099119,"closeTime":1614527999999},{"openTime":1614528000000,"open":43387.42,"high":43956.76,"low":43000,"close":43440.77,"volume":100.029466,"closeTime":1614528899999},{"openTime":1614528900000,"open":43431.08,"high":43725,"low":43273.88,"close":43368.34,"volume":34.896559,"closeTime":1614529799999},{"openTime":1614529800000,"open":43383.62,"high":43806.89,"low":43352.53,"close":43669.96,"volume":30.142909,"closeTime":1614530699999},{"openTime":1614530700000,"open":43707.45,"high":43790.62,"low":43543.77,"close":43602.74,"volume":16.126252,"closeTime":1614531599999},{"openTime":1614531600000,"open":43572.92,"high":43753.38,"low":43304.9,"close":43665.44,"volume":37.881643,"closeTime":1614532499999},{"openTime":1614532500000,"open":43647.53,"high":43972.55,"low":43529.81,"close":43601.16,"volume":40.017274,"closeTime":1614533399999},{"openTime":1614533400000,"open":43589.41,"high":43619.03,"low":43409.89,"close":43559.14,"volume":20.439796,"closeTime":1614534299999},{"openTime":1614534300000,"open":43568.78,"high":43685.57,"low":43130.35,"close":43154.35,"volume":23.800726,"closeTime":1614535199999},{"openTime":1614535200000,"open":43129.78,"high":43559.92,"low":43089.07,"close":43522.74,"volume":31.403042,"closeTime":1614536099999},{"openTime":1614536100000,"open":43519.6,"high":43642.78,"low":43319.82,"close":43600,"volume":33.046428,"closeTime":1614536999999},{"openTime":1614537000000,"open":43623.85,"high":43693.17,"low":43328.66,"close":43535.43,"volume":28.783219,"closeTime":1614537899999},{"openTime":1614537900000,"open":43575.43,"high":43795.81,"low":43547.34,"close":43711.41,"volume":28.468109,"closeTime":1614538799999},{"openTime":1614538800000,"open":43713.59,"high":43838.24,"low":43675.94,"close":43729.63,"volume":32.391799,"closeTime":1614539699999},{"openTime":1614539700000,"open":43743.87,"high":43795.54,"low":43475.02,"close":43536.98,"volume":24.174258,"closeTime":1614540599999},{"openTime":1614540600000,"open":43550.98,"high":43807.38,"low":43547.43,"close":43783.28,"volume":15.50258,"closeTime":1614541499999},{"openTime":1614541500000,"open":43800.63,"high":44578,"low":43790.95,"close":44462.7,"volume":56.195277,"closeTime":1614542399999},{"openTime":1614542400000,"open":44475.08,"high":44639.11,"low":44353.23,"close":44409.51,"volume":22.696126,"closeTime":1614543299999},{"openTime":1614543300000,"open":44402.16,"high":44534.38,"low":44183.9,"close":44335.75,"volume":17.614017,"closeTime":1614544199999},{"openTime":1614544200000,"open":44346.81,"high":44386.15,"low":44184.48,"close":44271.23,"volume":14.751695,"closeTime":1614545099999},{"openTime":1614545100000,"open":44297.94,"high":45043.18,"low":44285.56,"close":44956.61,"volume":33.837326,"closeTime":1614545999999},{"openTime":1614546000000,"open":44934.17,"high":45467.81,"low":44934.17,"close":45293.14,"volume":48.815031,"closeTime":1614546899999},{"openTime":1614546900000,"open":45282.82,"high":45319.19,"low":44966.62,"close":45154.62,"volume":33.963262,"closeTime":1614547799999},{"openTime":1614547800000,"open":45137.33,"high":45420,"low":45137.33,"close":45388.47,"volume":26.289081,"closeTime":1614548699999},{"openTime":1614548700000,"open":45376.75,"high":45414.99,"low":45216.46,"close":45227.01,"volume":28.537318,"closeTime":1614549599999},{"openTime":1614549600000,"open":45250.84,"high":45422.55,"low":45138.88,"close":45332.79,"volume":11.885143,"closeTime":1614550499999},{"openTime":1614550500000,"open":45322.15,"high":45331.27,"low":45213.17,"close":45331.27,"volume":5.891303,"closeTime":1614551399999},{"openTime":1614551400000,"open":45336.09,"high":45336.09,"low":44873.1,"close":45180.49,"volume":53.079734,"closeTime":1614552299999},{"openTime":1614552300000,"open":45159.79,"high":45263.4,"low":45127.04,"close":45252.42,"volume":8.901993,"closeTime":1614553199999},{"openTime":1614553200000,"open":45263.4,"high":46000,"low":45252.97,"close":45753.25,"volume":36.822404,"closeTime":1614554099999},{"openTime":1614554100000,"open":45773.7,"high":45860.15,"low":45444.27,"close":45632.48,"volume":25.624755,"closeTime":1614554999999},{"openTime":1614555000000,"open":45629.48,"high":45700.65,"low":45240.87,"close":45340.26,"volume":16.219204,"closeTime":1614555899999},{"openTime":1614555900000,"open":45352.34,"high":45352.34,"low":44934.61,"close":45215.21,"volume":33.744612,"closeTime":1614556799999},{"openTime":1614556800000,"open":45243.69,"high":45550.36,"low":45031.37,"close":45550.36,"volume":24.553852,"closeTime":1614557699999},{"openTime":1614557700000,"open":45560.11,"high":46450.92,"low":45519.53,"close":46230.7,"volume":50.706993,"closeTime":1614558599999},{"openTime":1614558600000,"open":46250.86,"high":46665.14,"low":46235.42,"close":46305.71,"volume":63.564297,"closeTime":1614559499999},{"openTime":1614559500000,"open":46305.65,"high":46521.45,"low":46212.85,"close":46304.88,"volume":38.134759,"closeTime":1614560399999},{"openTime":1614560400000,"open":46308.76,"high":46406.72,"low":45755.31,"close":46129.66,"volume":43.858438,"closeTime":1614561299999},{"openTime":1614561300000,"open":46111.98,"high":46250.21,"low":45923.46,"close":46189.82,"volume":27.409135,"closeTime":1614562199999},{"openTime":1614562200000,"open":46215.58,"high":46576.39,"low":46215.58,"close":46319.69,"volume":25.830122,"closeTime":1614563099999},{"openTime":1614563100000,"open":46325.75,"high":46451.44,"low":46086.81,"close":46250,"volume":19.601855,"closeTime":1614563999999},{"openTime":1614564000000,"open":46250,"high":46469.05,"low":46180.47,"close":46469.05,"volume":26.491143,"closeTime":1614564899999},{"openTime":1614564900000,"open":46424.73,"high":46868.89,"low":46312.12,"close":46720.39,"volume":34.250844,"closeTime":1614565799999},{"openTime":1614565800000,"open":46742.98,"high":46850.92,"low":46645.15,"close":46676.26,"volume":40.506042,"closeTime":1614566699999},{"openTime":1614566700000,"open":46657.79,"high":46660.4,"low":46428.21,"close":46551.38,"volume":21.119202,"closeTime":1614567599999},{"openTime":1614567600000,"open":46516.26,"high":46608.03,"low":46276.49,"close":46454.27,"volume":15.642531,"closeTime":1614568499999},{"openTime":1614568500000,"open":46464.43,"high":46574.71,"low":46410.17,"close":46556.74,"volume":16.922969,"closeTime":1614569399999},{"openTime":1614569400000,"open":46563.67,"high":46575.47,"low":46299.96,"close":46396.47,"volume":17.38823,"closeTime":1614570299999},{"openTime":1614570300000,"open":46339.98,"high":46573.25,"low":46289.87,"close":46371.31,"volume":15.538739,"closeTime":1614571199999},{"openTime":1614571200000,"open":46390.1,"high":46525.49,"low":46122.38,"close":46376.68,"volume":27.710697,"closeTime":1614572099999},{"openTime":1614572100000,"open":46376.68,"high":46420.09,"low":46000,"close":46201.56,"volume":26.866918,"closeTime":1614572999999},{"openTime":1614573000000,"open":46201.85,"high":46285.02,"low":46050,"close":46282.2,"volume":11.615038,"closeTime":1614573899999},{"openTime":1614573900000,"open":46284.03,"high":46719.85,"low":46284.03,"close":46506.51,"volume":23.268151,"closeTime":1614574799999},{"openTime":1614574800000,"open":46514.32,"high":46514.71,"low":46347.75,"close":46379.81,"volume":13.777994,"closeTime":1614575699999},{"openTime":1614575700000,"open":46347.75,"high":46348.03,"low":46030.03,"close":46069.05,"volume":25.34585,"closeTime":1614576599999},{"openTime":1614576600000,"open":46132.18,"high":46245.11,"low":46090.75,"close":46164.24,"volume":20.53913,"closeTime":1614577499999},{"openTime":1614577500000,"open":46164.24,"high":46239.41,"low":46085.22,"close":46230.24,"volume":9.123527,"closeTime":1614578399999},{"openTime":1614578400000,"open":46243.34,"high":46301.66,"low":46110,"close":46252.66,"volume":9.655918,"closeTime":1614579299999},{"openTime":1614579300000,"open":46268.06,"high":46299.33,"low":46195.92,"close":46267.46,"volume":3.534393,"closeTime":1614580199999},{"openTime":1614580200000,"open":46291.42,"high":46305,"low":45789.65,"close":45840.34,"volume":26.463886,"closeTime":1614581099999},{"openTime":1614581100000,"open":45861.63,"high":45913.93,"low":45685.79,"close":45905.5,"volume":28.705395,"closeTime":1614581999999},{"openTime":1614582000000,"open":45905.89,"high":46212,"low":45905.89,"close":46212,"volume":24.789171,"closeTime":1614582899999},{"openTime":1614582900000,"open":46222.71,"high":46274.55,"low":46114.02,"close":46152.51,"volume":7.861669,"closeTime":1614583799999},{"openTime":1614583800000,"open":46160.35,"high":46177.99,"low":45953.78,"close":46103.19,"volume":13.155738,"closeTime":1614584699999},{"openTime":1614584700000,"open":46129.39,"high":46425.79,"low":45975.79,"close":46324.64,"volume":23.268334,"closeTime":1614585599999},{"openTime":1614585600000,"open":46340.67,"high":46699.71,"low":46314.19,"close":46581.62,"volume":32.927835,"closeTime":1614586499999},{"openTime":1614586500000,"open":46596.39,"high":47266.25,"low":46543.68,"close":46944.02,"volume":74.455481,"closeTime":1614587399999},{"openTime":1614587400000,"open":46944.02,"high":47367.04,"low":46875.28,"close":47146.97,"volume":46.872343,"closeTime":1614588299999},{"openTime":1614588300000,"open":47175.17,"high":47272.58,"low":47042.81,"close":47066.93,"volume":35.804549,"closeTime":1614589199999},{"openTime":1614589200000,"open":47083.55,"high":47499.55,"low":46940.68,"close":47362.49,"volume":37.870233,"closeTime":1614590099999},{"openTime":1614590100000,"open":47343.51,"high":47515.02,"low":47183.55,"close":47225.24,"volume":35.784383,"closeTime":1614590999999},{"openTime":1614591000000,"open":47230.86,"high":47521.2,"low":47205.81,"close":47496.93,"volume":21.679398,"closeTime":1614591899999},{"openTime":1614591900000,"open":47513.25,"high":47574.64,"low":47297.77,"close":47385,"volume":23.168333,"closeTime":1614592799999},{"openTime":1614592800000,"open":47409.22,"high":47474.09,"low":47003.09,"close":47308.79,"volume":48.567942,"closeTime":1614593699999},{"openTime":1614593700000,"open":47375.73,"high":47500,"low":47162.18,"close":47194.24,"volume":19.644469,"closeTime":1614594599999},{"openTime":1614594600000,"open":47227.88,"high":47675.01,"low":47216.15,"close":47609.31,"volume":25.587008,"closeTime":1614595499999},{"openTime":1614595500000,"open":47619.03,"high":47769.17,"low":47459,"close":47661.19,"volume":28.266694,"closeTime":1614596399999},{"openTime":1614596400000,"open":47674.31,"high":47979.59,"low":47529.92,"close":47810.71,"volume":46.384872,"closeTime":1614597299999},{"openTime":1614597300000,"open":47819.79,"high":47876.02,"low":47710.88,"close":47750.07,"volume":19.227389,"closeTime":1614598199999},{"openTime":1614598200000,"open":47733.34,"high":47839.3,"low":47574.83,"close":47810.95,"volume":25.978201,"closeTime":1614599099999},{"openTime":1614599100000,"open":47826.13,"high":47984.5,"low":47704.52,"close":47797.63,"volume":37.13387,"closeTime":1614599999999},{"openTime":1614600000000,"open":47762.81,"high":48075.31,"low":47762.77,"close":47819.95,"volume":30.476647,"closeTime":1614600899999},{"openTime":1614600900000,"open":47814.61,"high":47929.79,"low":47516.14,"close":47546.41,"volume":43.195627,"closeTime":1614601799999},{"openTime":1614601800000,"open":47575.76,"high":47913.15,"low":47559.72,"close":47886.59,"volume":5.19879,"closeTime":1614602699999},{"openTime":1614602700000,"open":47873.74,"high":48226.16,"low":47873.74,"close":48013.48,"volume":38.202223,"closeTime":1614603599999},{"openTime":1614603600000,"open":48009.4,"high":48387.88,"low":48007.25,"close":48331.52,"volume":26.881541,"closeTime":1614604499999},{"openTime":1614604500000,"open":48347.93,"high":48538.04,"low":48088.02,"close":48183.75,"volume":54.712861,"closeTime":1614605399999},{"openTime":1614605400000,"open":48141.65,"high":48235,"low":47954.15,"close":48233.78,"volume":15.221763,"closeTime":1614606299999},{"openTime":1614606300000,"open":48250.89,"high":48342.21,"low":47841.17,"close":47895.06,"volume":25.921284,"closeTime":1614607199999},{"openTime":1614607200000,"open":47868.6,"high":48255.04,"low":47677.08,"close":48171.53,"volume":29.883673,"closeTime":1614608099999},{"openTime":1614608100000,"open":48117.64,"high":48367.03,"low":48001,"close":48277.8,"volume":53.509788,"closeTime":1614608999999},{"openTime":1614609000000,"open":48277.94,"high":48616,"low":48271.95,"close":48397.67,"volume":63.830905,"closeTime":1614609899999},{"openTime":1614609900000,"open":48397.67,"high":48418.3,"low":48139,"close":48139,"volume":35.709952,"closeTime":1614610799999},{"openTime":1614610800000,"open":48137.75,"high":48591.83,"low":48137.45,"close":48520.38,"volume":22.105225,"closeTime":1614611699999},{"openTime":1614611700000,"open":48496.49,"high":48979.59,"low":48440.56,"close":48839.75,"volume":73.772175,"closeTime":1614612599999},{"openTime":1614612600000,"open":48903.97,"high":49353.41,"low":48860.63,"close":49270.57,"volume":73.355943,"closeTime":1614613499999},{"openTime":1614613500000,"open":49281.27,"high":49391.6,"low":49151.94,"close":49304.97,"volume":35.882982,"closeTime":1614614399999},{"openTime":1614614400000,"open":49318.07,"high":49546,"low":48870.97,"close":48981.83,"volume":49.004111,"closeTime":1614615299999},{"openTime":1614615300000,"open":48998.74,"high":49450.01,"low":48998.74,"close":49160.24,"volume":47.329754,"closeTime":1614616199999},{"openTime":1614616200000,"open":49169.36,"high":49291.32,"low":48903.51,"close":48983.51,"volume":36.832826,"closeTime":1614617099999},{"openTime":1614617100000,"open":48983.51,"high":49321.67,"low":48611.76,"close":49160.04,"volume":51.992433,"closeTime":1614617999999},{"openTime":1614618000000,"open":49143.15,"high":49284.58,"low":48991.26,"close":48991.26,"volume":41.043438,"closeTime":1614618899999},{"openTime":1614618900000,"open":48982.08,"high":49130.89,"low":48771.26,"close":49096.99,"volume":37.134113,"closeTime":1614619799999},{"openTime":1614619800000,"open":49127.77,"high":49201.76,"low":48773.47,"close":48773.47,"volume":16.841508,"closeTime":1614620699999},{"openTime":1614620700000,"open":48809.61,"high":48843.84,"low":48574.06,"close":48606.01,"volume":27.870881,"closeTime":1614621599999},{"openTime":1614621600000,"open":48613.89,"high":48834.52,"low":48612.21,"close":48680,"volume":19.353066,"closeTime":1614622499999},{"openTime":1614622500000,"open":48657.52,"high":48657.52,"low":48286.62,"close":48470.35,"volume":37.470353,"closeTime":1614623399999},{"openTime":1614623400000,"open":48489.94,"high":48637.09,"low":48472.32,"close":48481.65,"volume":14.219726,"closeTime":1614624299999},{"openTime":1614624300000,"open":48486.69,"high":48579.92,"low":48365.3,"close":48518.23,"volume":16.104095,"closeTime":1614625199999},{"openTime":1614625200000,"open":48534.43,"high":48739.82,"low":48390.21,"close":48631.88,"volume":34.965435,"closeTime":1614626099999},{"openTime":1614626100000,"open":48608.49,"high":48633.12,"low":48300,"close":48338.97,"volume":10.638283,"closeTime":1614626999999},{"openTime":1614627000000,"open":48353.17,"high":48475.53,"low":48077.83,"close":48101.59,"volume":32.26313,"closeTime":1614627899999},{"openTime":1614627900000,"open":48094.76,"high":48468.67,"low":48078.36,"close":48306.87,"volume":21.896258,"closeTime":1614628799999},{"openTime":1614628800000,"open":48306.88,"high":48704.67,"low":48264.16,"close":48664.51,"volume":18.777282,"closeTime":1614629699999},{"openTime":1614629700000,"open":48653.46,"high":48964.5,"low":48289.12,"close":48428.76,"volume":35.946773,"closeTime":1614630599999},{"openTime":1614630600000,"open":48410.13,"high":48417.45,"low":47936.01,"close":48234.45,"volume":76.513179,"closeTime":1614631499999},{"openTime":1614631500000,"open":48203.65,"high":48636.31,"low":48203.65,"close":48597.73,"volume":9.773728,"closeTime":1614632399999},{"openTime":1614632400000,"open":48595.33,"high":48770.4,"low":48454.08,"close":48548.61,"volume":25.624752,"closeTime":1614633299999},{"openTime":1614633300000,"open":48530.89,"high":48730.21,"low":48396.41,"close":48658.27,"volume":18.892016,"closeTime":1614634199999},{"openTime":1614634200000,"open":48593.8,"high":48802.11,"low":48400,"close":48771.96,"volume":66.552857,"closeTime":1614635099999},{"openTime":1614635100000,"open":48794.63,"high":48934.24,"low":48641.28,"close":48838.9,"volume":25.822438,"closeTime":1614635999999},{"openTime":1614636000000,"open":48865.78,"high":48868.27,"low":48674.34,"close":48736.16,"volume":8.631564,"closeTime":1614636899999},{"openTime":1614636900000,"open":48736.16,"high":49010.91,"low":48736.16,"close":49010.91,"volume":8.195902,"closeTime":1614637799999},{"openTime":1614637800000,"open":49008.13,"high":49341.34,"low":49008.13,"close":49184.02,"volume":21.291385,"closeTime":1614638699999},{"openTime":1614638700000,"open":49153.68,"high":49191.13,"low":48987.14,"close":49183.55,"volume":9.881498,"closeTime":1614639599999},{"openTime":1614639600000,"open":49189.38,"high":49430.34,"low":49136.54,"close":49325.54,"volume":34.819771,"closeTime":1614640499999},{"openTime":1614640500000,"open":49337.99,"high":49850,"low":49323.79,"close":49694.47,"volume":43.141984,"closeTime":1614641399999},{"openTime":1614641400000,"open":49700.99,"high":49775.27,"low":49470.18,"close":49709.84,"volume":15.065335,"closeTime":1614642299999},{"openTime":1614642300000,"open":49686.23,"high":49804.58,"low":49580.2,"close":49647.3,"volume":64.048296,"closeTime":1614643199999},{"openTime":1614643200000,"open":49647.3,"high":49941.03,"low":49572.79,"close":49927.47,"volume":11.140756,"closeTime":1614644099999},{"openTime":1614644100000,"open":49924.37,"high":50262.96,"low":49827.87,"close":50228.78,"volume":45.350439,"closeTime":1614644999999},{"openTime":1614645000000,"open":50228.78,"high":50228.78,"low":49585,"close":49706.86,"volume":35.556926,"closeTime":1614645899999},{"openTime":1614645900000,"open":49714.52,"high":49802.54,"low":49343.31,"close":49474.72,"volume":28.136868,"closeTime":1614646799999},{"openTime":1614646800000,"open":49439.1,"high":49720.61,"low":49055.16,"close":49055.16,"volume":32.663954,"closeTime":1614647699999},{"openTime":1614647700000,"open":49049.01,"high":49296.76,"low":48757.13,"close":48940.96,"volume":29.345361,"closeTime":1614648599999},{"openTime":1614648600000,"open":48929.66,"high":49290.97,"low":48835.79,"close":49152.55,"volume":11.111116,"closeTime":1614649499999},{"openTime":1614649500000,"open":49142.13,"high":49485.22,"low":49137.63,"close":49411.89,"volume":12.501867,"closeTime":1614650399999},{"openTime":1614650400000,"open":49422.39,"high":49547.47,"low":49110.01,"close":49471.08,"volume":38.560812,"closeTime":1614651299999},{"openTime":1614651300000,"open":49500,"high":49595.92,"low":49256.63,"close":49455.22,"volume":20.679815,"closeTime":1614652199999},{"openTime":1614652200000,"open":49448.98,"high":49820.71,"low":49448.98,"close":49697.79,"volume":14.363923,"closeTime":1614653099999},{"openTime":1614653100000,"open":49695.37,"high":49724.47,"low":49201.91,"close":49312.47,"volume":11.6227,"closeTime":1614653999999},{"openTime":1614654000000,"open":49318.74,"high":49431.26,"low":49110.01,"close":49395.32,"volume":16.835808,"closeTime":1614654899999},{"openTime":1614654900000,"open":49390.48,"high":49390.48,"low":48960.82,"close":48975.91,"volume":19.420405,"closeTime":1614655799999},{"openTime":1614655800000,"open":48970.53,"high":49106.89,"low":48890.68,"close":48907.49,"volume":30.121527,"closeTime":1614656699999},{"openTime":1614656700000,"open":48920.89,"high":49128.15,"low":48870.97,"close":49022.9,"volume":6.399287,"closeTime":1614657599999},{"openTime":1614657600000,"open":49003.39,"high":49265.21,"low":48858.48,"close":48923.41,"volume":30.950003,"closeTime":1614658499999},{"openTime":1614658500000,"open":48906.8,"high":48954.47,"low":48663.25,"close":48794.72,"volume":25.943914,"closeTime":1614659399999},{"openTime":1614659400000,"open":48774.52,"high":49124.68,"low":48774.52,"close":49023.55,"volume":15.727509,"closeTime":1614660299999},{"openTime":1614660300000,"open":48997,"high":49194.84,"low":48996.36,"close":49194.84,"volume":6.587336,"closeTime":1614661199999},{"openTime":1614661200000,"open":49191.37,"high":49359.69,"low":48955.5,"close":49359.69,"volume":14.67848,"closeTime":1614662099999},{"openTime":1614662100000,"open":49333.37,"high":49429.31,"low":48896.81,"close":48934.46,"volume":29.609811,"closeTime":1614662999999},{"openTime":1614663000000,"open":48963.29,"high":49120.39,"low":48805.27,"close":49035.23,"volume":21.257168,"closeTime":1614663899999},{"openTime":1614663900000,"open":49018.27,"high":49018.27,"low":48715.54,"close":48715.54,"volume":7.22778,"closeTime":1614664799999},{"openTime":1614664800000,"open":48700,"high":48764.87,"low":48448.42,"close":48589.84,"volume":29.337068,"closeTime":1614665699999},{"openTime":1614665700000,"open":48589.84,"high":48749.64,"low":48355.2,"close":48749.64,"volume":28.254201,"closeTime":1614666599999},{"openTime":1614666600000,"open":48729.48,"high":48871.76,"low":48544.54,"close":48871.76,"volume":8.158458,"closeTime":1614667499999},{"openTime":1614667500000,"open":48871.76,"high":48897.38,"low":48548.95,"close":48674.92,"volume":14.473193,"closeTime":1614668399999},{"openTime":1614668400000,"open":48674.93,"high":48674.93,"low":48375.5,"close":48439.78,"volume":41.314519,"closeTime":1614669299999},{"openTime":1614669300000,"open":48406.83,"high":48756.21,"low":48402.26,"close":48667.3,"volume":15.293928,"closeTime":1614670199999},{"openTime":1614670200000,"open":48668.85,"high":48860.78,"low":48636,"close":48757.7,"volume":38.020572,"closeTime":1614671099999},{"openTime":1614671100000,"open":48680.4,"high":48681.04,"low":48342.64,"close":48374.61,"volume":16.979989,"closeTime":1614671999999},{"openTime":1614672000000,"open":48384.07,"high":48619.42,"low":48321,"close":48588.48,"volume":33.812442,"closeTime":1614672899999},{"openTime":1614672900000,"open":48617.28,"high":48994.98,"low":48605.66,"close":48989.5,"volume":12.902124,"closeTime":1614673799999},{"openTime":1614673800000,"open":48994.98,"high":49121.44,"low":48895.67,"close":48973.82,"volume":27.382643,"closeTime":1614674699999},{"openTime":1614674700000,"open":49025.6,"high":49245.02,"low":48838,"close":48892.55,"volume":34.513064,"closeTime":1614675599999},{"openTime":1614675600000,"open":48892.55,"high":49108.3,"low":48892.55,"close":48988.31,"volume":25.871639,"closeTime":1614676499999},{"openTime":1614676500000,"open":48983.69,"high":49164.06,"low":48905.49,"close":49044.03,"volume":11.805634,"closeTime":1614677399999},{"openTime":1614677400000,"open":49044.03,"high":49270.97,"low":49023.31,"close":49264.92,"volume":10.069162,"closeTime":1614678299999},{"openTime":1614678300000,"open":49247.23,"high":49289.69,"low":49054.83,"close":49184.66,"volume":11.413782,"closeTime":1614679199999},{"openTime":1614679200000,"open":49164.46,"high":49292.79,"low":48953.97,"close":49054.54,"volume":19.890372,"closeTime":1614680099999},{"openTime":1614680100000,"open":49052.53,"high":49053.47,"low":48929.66,"close":49029.47,"volume":6.713881,"closeTime":1614680999999},{"openTime":1614681000000,"open":49029.48,"high":49189.75,"low":49024.63,"close":49115.95,"volume":10.954182,"closeTime":1614681899999},{"openTime":1614681900000,"open":49091.48,"high":49113.23,"low":48583.25,"close":48721.93,"volume":54.43026,"closeTime":1614682799999},{"openTime":1614682800000,"open":48716.58,"high":48855.12,"low":48595.8,"close":48843.52,"volume":14.444548,"closeTime":1614683699999},{"openTime":1614683700000,"open":48855.12,"high":48900.64,"low":48682.82,"close":48890.44,"volume":8.049169,"closeTime":1614684599999},{"openTime":1614684600000,"open":48891,"high":49071.42,"low":48865.13,"close":49041.31,"volume":13.359591,"closeTime":1614685499999},{"openTime":1614685500000,"open":49056.4,"high":49068.48,"low":48854.49,"close":48872.42,"volume":7.30588,"closeTime":1614686399999},{"openTime":1614686400000,"open":48888.5,"high":49172.89,"low":48690.71,"close":48827.49,"volume":19.440302,"closeTime":1614687299999},{"openTime":1614687300000,"open":48870.35,"high":48879,"low":48616.71,"close":48616.71,"volume":14.795287,"closeTime":1614688199999},{"openTime":1614688200000,"open":48624.16,"high":48801.37,"low":48624.16,"close":48779.92,"volume":10.201565,"closeTime":1614689099999},{"openTime":1614689100000,"open":48739.77,"high":48883.51,"low":48706.84,"close":48857.89,"volume":17.570803,"closeTime":1614689999999},{"openTime":1614690000000,"open":48854.74,"high":48984.55,"low":48806.12,"close":48903.68,"volume":10.94715,"closeTime":1614690899999},{"openTime":1614690900000,"open":48903.68,"high":49115.32,"low":48875.74,"close":49078.46,"volume":8.253346,"closeTime":1614691799999},{"openTime":1614691800000,"open":49050.76,"high":49056.42,"low":48794.87,"close":48882.12,"volume":6.406822,"closeTime":1614692699999},{"openTime":1614692700000,"open":48854.2,"high":49083.23,"low":48763.1,"close":49037.86,"volume":12.379799,"closeTime":1614693599999},{"openTime":1614693600000,"open":49037.86,"high":49462.17,"low":48977.09,"close":49346.38,"volume":12.505079,"closeTime":1614694499999},{"openTime":1614694500000,"open":49339.14,"high":49733.6,"low":49334.1,"close":49616.86,"volume":18.715634,"closeTime":1614695399999},{"openTime":1614695400000,"open":49619.47,"high":49630.34,"low":49298.64,"close":49341.17,"volume":22.228116,"closeTime":1614696299999},{"openTime":1614696300000,"open":49362.61,"high":49456.3,"low":48823.31,"close":48929.34,"volume":44.93772,"closeTime":1614697199999},{"openTime":1614697200000,"open":48933.08,"high":49083.64,"low":48747.11,"close":48815,"volume":21.360319,"closeTime":1614698099999},{"openTime":1614698100000,"open":48814.96,"high":48875.77,"low":48480,"close":48645.4,"volume":26.891808,"closeTime":1614698999999},{"openTime":1614699000000,"open":48640.21,"high":48781.53,"low":48430.56,"close":48582.64,"volume":13.919584,"closeTime":1614699899999},{"openTime":1614699900000,"open":48548.79,"high":48719.71,"low":48465.37,"close":48709.35,"volume":13.732608,"closeTime":1614700799999},{"openTime":1614700800000,"open":48692.67,"high":48733.74,"low":48469.41,"close":48516.1,"volume":10.748908,"closeTime":1614701699999},{"openTime":1614701700000,"open":48516.1,"high":48694.43,"low":48440.05,"close":48673.2,"volume":16.103455,"closeTime":1614702599999},{"openTime":1614702600000,"open":48685.74,"high":48685.74,"low":47642.73,"close":47690.17,"volume":79.256147,"closeTime":1614703499999},{"openTime":1614703500000,"open":47690.17,"high":47992.73,"low":47306.6,"close":47554.72,"volume":66.215702,"closeTime":1614704399999},{"openTime":1614704400000,"open":47561,"high":47837.7,"low":47243.87,"close":47390.63,"volume":38.796764,"closeTime":1614705299999},{"openTime":1614705300000,"open":47439.88,"high":47944.78,"low":47405.88,"close":47869.21,"volume":22.229505,"closeTime":1614706199999},{"openTime":1614706200000,"open":47913.12,"high":47913.12,"low":47662.41,"close":47780.88,"volume":20.595109,"closeTime":1614707099999},{"openTime":1614707100000,"open":47760.06,"high":47999.98,"low":47682.94,"close":47904.2,"volume":23.547493,"closeTime":1614707999999},{"openTime":1614708000000,"open":47850.1,"high":48077.42,"low":47726.17,"close":47957.5,"volume":22.693308,"closeTime":1614708899999},{"openTime":1614708900000,"open":47944.59,"high":47952.49,"low":47585.1,"close":47836.46,"volume":13.119246,"closeTime":1614709799999},{"openTime":1614709800000,"open":47836.46,"high":47919,"low":47561.3,"close":47639.21,"volume":19.605248,"closeTime":1614710699999},{"openTime":1614710700000,"open":47645.33,"high":47767.28,"low":47562.94,"close":47718.9,"volume":21.167182,"closeTime":1614711599999},{"openTime":1614711600000,"open":47711.06,"high":47825.79,"low":47177.75,"close":47325.8,"volume":23.176956,"closeTime":1614712499999},{"openTime":1614712500000,"open":47314.2,"high":47686.1,"low":47164.04,"close":47629.23,"volume":32.902008,"closeTime":1614713399999},{"openTime":1614713400000,"open":47629.23,"high":47961.12,"low":47552.62,"close":47782.89,"volume":34.647718,"closeTime":1614714299999},{"openTime":1614714300000,"open":47776.04,"high":47811.27,"low":47405.36,"close":47470.63,"volume":34.080641,"closeTime":1614715199999},{"openTime":1614715200000,"open":47449.18,"high":47665.62,"low":47278.37,"close":47422.56,"volume":35.496397,"closeTime":1614716099999},{"openTime":1614716100000,"open":47403.63,"high":47610.12,"low":47322.24,"close":47561.3,"volume":41.458921,"closeTime":1614716999999},{"openTime":1614717000000,"open":47553.44,"high":47646.56,"low":47217.7,"close":47291.37,"volume":43.408029,"closeTime":1614717899999},{"openTime":1614717900000,"open":47300,"high":47564.06,"low":47060,"close":47551.33,"volume":35.208187,"closeTime":1614718799999},{"openTime":1614718800000,"open":47531.05,"high":47824.48,"low":47451.1,"close":47782.61,"volume":14.918961,"closeTime":1614719699999},{"openTime":1614719700000,"open":47794.6,"high":47880.22,"low":47692.62,"close":47721,"volume":19.850735,"closeTime":1614720599999},{"openTime":1614720600000,"open":47720.67,"high":47720.67,"low":47300,"close":47424.46,"volume":15.68848,"closeTime":1614721499999},{"openTime":1614721500000,"open":47416.27,"high":47595.58,"low":47323.47,"close":47450.34,"volume":14.642977,"closeTime":1614722399999},{"openTime":1614722400000,"open":47422.7,"high":47748.46,"low":47374.75,"close":47740,"volume":9.295896,"closeTime":1614723299999},{"openTime":1614723300000,"open":47740,"high":47961.12,"low":47608.78,"close":47661.74,"volume":16.14491,"closeTime":1614724199999},{"openTime":1614724200000,"open":47665.12,"high":47982.21,"low":47663.83,"close":47868.99,"volume":9.593789,"closeTime":1614725099999},{"openTime":1614725100000,"open":47860.94,"high":47916.6,"low":47718.52,"close":47823.95,"volume":16.03185,"closeTime":1614725999999},{"openTime":1614726000000,"open":47812.51,"high":48345.34,"low":47771.43,"close":48238.91,"volume":24.898436,"closeTime":1614726899999},{"openTime":1614726900000,"open":48256.25,"high":48256.25,"low":48049.18,"close":48049.99,"volume":12.885174,"closeTime":1614727799999},{"openTime":1614727800000,"open":48045.07,"high":48530.38,"low":48016.46,"close":48394.17,"volume":14.849996,"closeTime":1614728699999},{"openTime":1614728700000,"open":48355.4,"high":48494.34,"low":48267.27,"close":48494.34,"volume":9.817766,"closeTime":1614729599999},{"openTime":1614729600000,"open":48462.4,"high":48462.4,"low":48137.77,"close":48360.43,"volume":13.035532,"closeTime":1614730499999},{"openTime":1614730500000,"open":48362.1,"high":48740.77,"low":48315.28,"close":48709.93,"volume":14.908695,"closeTime":1614731399999},{"openTime":1614731400000,"open":48756,"high":48786.71,"low":48506.96,"close":48593.78,"volume":11.048246,"closeTime":1614732299999},{"openTime":1614732300000,"open":48594.73,"high":48706.59,"low":48469.07,"close":48553.94,"volume":12.542098,"closeTime":1614733199999},{"openTime":1614733200000,"open":48542.95,"high":48906.29,"low":48512.03,"close":48784.77,"volume":10.797589,"closeTime":1614734099999},{"openTime":1614734100000,"open":48793.71,"high":48793.79,"low":48558.27,"close":48568.39,"volume":21.184161,"closeTime":1614734999999},{"openTime":1614735000000,"open":48588.23,"high":48706.13,"low":48586.37,"close":48687.06,"volume":33.473542,"closeTime":1614735899999},{"openTime":1614735900000,"open":48687.05,"high":48893.15,"low":48659.28,"close":48878.08,"volume":14.848609,"closeTime":1614736799999},{"openTime":1614736800000,"open":48897.14,"high":48987.94,"low":48786.99,"close":48835.31,"volume":12.666732,"closeTime":1614737699999},{"openTime":1614737700000,"open":48801.37,"high":48801.37,"low":48608.06,"close":48701.03,"volume":7.767589,"closeTime":1614738599999},{"openTime":1614738600000,"open":48726.02,"high":48837.83,"low":48678.06,"close":48815.8,"volume":2.107073,"closeTime":1614739499999},{"openTime":1614739500000,"open":48822.32,"high":48850.24,"low":48586.75,"close":48641.08,"volume":8.883926,"closeTime":1614740399999},{"openTime":1614740400000,"open":48641.66,"high":48860.32,"low":48624.18,"close":48841.95,"volume":5.218012,"closeTime":1614741299999},{"openTime":1614741300000,"open":48832,"high":48854.36,"low":48643.51,"close":48672.83,"volume":4.241491,"closeTime":1614742199999},{"openTime":1614742200000,"open":48663.92,"high":48695.78,"low":48558.2,"close":48575.06,"volume":3.746665,"closeTime":1614743099999},{"openTime":1614743100000,"open":48567.68,"high":48759.55,"low":48537.72,"close":48752.37,"volume":4.758584,"closeTime":1614743999999},{"openTime":1614744000000,"open":48748.19,"high":49167.73,"low":48680.54,"close":49167.73,"volume":20.559193,"closeTime":1614744899999},{"openTime":1614744900000,"open":49173.43,"high":49344.95,"low":49084.13,"close":49172.83,"volume":15.781893,"closeTime":1614745799999},{"openTime":1614745800000,"open":49172.83,"high":49243.64,"low":49150.03,"close":49201.16,"volume":7.74864,"closeTime":1614746699999},{"openTime":1614746700000,"open":49206.06,"high":49344.95,"low":49099.39,"close":49164.17,"volume":21.807271,"closeTime":1614747599999},{"openTime":1614747600000,"open":49149.6,"high":49250.58,"low":49094.86,"close":49204.41,"volume":7.021124,"closeTime":1614748499999},{"openTime":1614748500000,"open":49202.85,"high":49454.89,"low":49168.25,"close":49454.89,"volume":12.895351,"closeTime":1614749399999},{"openTime":1614749400000,"open":49454.9,"high":49491.63,"low":48929.66,"close":48929.66,"volume":17.986505,"closeTime":1614750299999},{"openTime":1614750300000,"open":48929.67,"high":49164.27,"low":48875.18,"close":49102.04,"volume":11.194192,"closeTime":1614751199999},{"openTime":1614751200000,"open":49137.04,"high":49442.89,"low":49137.04,"close":49432.56,"volume":8.10312,"closeTime":1614752099999},{"openTime":1614752100000,"open":49444.16,"high":49446.85,"low":49223.27,"close":49342.68,"volume":21.884673,"closeTime":1614752999999},{"openTime":1614753000000,"open":49342.99,"high":49561.22,"low":49342.96,"close":49465.3,"volume":22.414047,"closeTime":1614753899999},{"openTime":1614753900000,"open":49465.3,"high":49666,"low":49465.3,"close":49556.43,"volume":21.846002,"closeTime":1614754799999},{"openTime":1614754800000,"open":49591.07,"high":49692.56,"low":49513.99,"close":49513.99,"volume":10.517153,"closeTime":1614755699999},{"openTime":1614755700000,"open":49534.12,"high":49954.96,"low":49534.12,"close":49780.58,"volume":29.687978,"closeTime":1614756599999},{"openTime":1614756600000,"open":49833.56,"high":49926.24,"low":49711.32,"close":49887.83,"volume":13.443862,"closeTime":1614757499999},{"openTime":1614757500000,"open":49893.17,"high":49999,"low":49700,"close":49802.03,"volume":10.577683,"closeTime":1614758399999},{"openTime":1614758400000,"open":49824.23,"high":50099.99,"low":49824.23,"close":50099.99,"volume":40.68709,"closeTime":1614759299999},{"openTime":1614759300000,"open":50089.84,"high":50787.99,"low":50070.22,"close":50714.63,"volume":54.512655,"closeTime":1614760199999},{"openTime":1614760200000,"open":50714.63,"high":50850,"low":50596.25,"close":50716.24,"volume":25.54807,"closeTime":1614761099999},{"openTime":1614761100000,"open":50747.04,"high":51061.53,"low":50580.07,"close":50939.93,"volume":40.104733,"closeTime":1614761999999},{"openTime":1614762000000,"open":50943.58,"high":51057.99,"low":50728.08,"close":50966.77,"volume":30.892725,"closeTime":1614762899999},{"openTime":1614762900000,"open":50976.07,"high":51448.93,"low":50867.36,"close":51375.5,"volume":43.075146,"closeTime":1614763799999},{"openTime":1614763800000,"open":51432.7,"high":51450,"low":51033.11,"close":51334.88,"volume":28.21288,"closeTime":1614764699999},{"openTime":1614764700000,"open":51341.89,"high":51518.45,"low":51124.67,"close":51491.12,"volume":27.685617,"closeTime":1614765599999},{"openTime":1614765600000,"open":51524.64,"high":51737.83,"low":51331.71,"close":51596.67,"volume":30.318096,"closeTime":1614766499999},{"openTime":1614766500000,"open":51600,"high":51644.16,"low":51215.97,"close":51458.06,"volume":31.590819,"closeTime":1614767399999},{"openTime":1614767400000,"open":51457.77,"high":51789,"low":51441.15,"close":51441.15,"volume":29.251731,"closeTime":1614768299999},{"openTime":1614768300000,"open":51437.14,"high":51686.56,"low":51336.92,"close":51459.18,"volume":35.823391,"closeTime":1614769199999},{"openTime":1614769200000,"open":51486.09,"high":51791.71,"low":51484.52,"close":51724.41,"volume":62.999026,"closeTime":1614770099999},{"openTime":1614770100000,"open":51738.37,"high":51808.95,"low":51584.22,"close":51697.62,"volume":49.339131,"closeTime":1614770999999},{"openTime":1614771000000,"open":51740.75,"high":51740.75,"low":51202.8,"close":51251.31,"volume":20.313663,"closeTime":1614771899999},{"openTime":1614771900000,"open":51244.4,"high":51706.08,"low":51241.94,"close":51704.32,"volume":32.882908,"closeTime":1614772799999},{"openTime":1614772800000,"open":51697.09,"high":51705.97,"low":51389.17,"close":51389.22,"volume":17.175765,"closeTime":1614773699999},{"openTime":1614773700000,"open":51389.17,"high":51763.48,"low":51389.17,"close":51631.6,"volume":21.342573,"closeTime":1614774599999},{"openTime":1614774600000,"open":51664.83,"high":52294.7,"low":51657.73,"close":52214.49,"volume":50.676889,"closeTime":1614775499999},{"openTime":1614775500000,"open":52223.17,"high":52612.46,"low":52113.81,"close":52580.77,"volume":50.853811,"closeTime":1614776399999},{"openTime":1614776400000,"open":52589.79,"high":52667.39,"low":51898.99,"close":52058.46,"volume":44.590438,"closeTime":1614777299999},{"openTime":1614777300000,"open":52062.96,"high":52081.45,"low":51648.36,"close":51777.33,"volume":34.905018,"closeTime":1614778199999},{"openTime":1614778200000,"open":51848.95,"high":52000,"low":51376.14,"close":51449.07,"volume":46.330523,"closeTime":1614779099999},{"openTime":1614779100000,"open":51438.3,"high":51589.06,"low":51220.7,"close":51578.26,"volume":37.803562,"closeTime":1614779999999},{"openTime":1614780000000,"open":51550.69,"high":51554.3,"low":50956.23,"close":51003.95,"volume":29.453533,"closeTime":1614780899999},{"openTime":1614780900000,"open":51000.27,"high":51118.44,"low":50728.46,"close":50909.2,"volume":58.208017,"closeTime":1614781799999},{"openTime":1614781800000,"open":50856.76,"high":51206.66,"low":50654.43,"close":50749.65,"volume":70.520005,"closeTime":1614782699999},{"openTime":1614782700000,"open":50749.59,"high":50979.59,"low":50655.79,"close":50766.8,"volume":59.077463,"closeTime":1614783599999},{"openTime":1614783600000,"open":50778.87,"high":51157.42,"low":50629.17,"close":50634.99,"volume":43.420043,"closeTime":1614784499999},{"openTime":1614784500000,"open":50636.57,"high":50981.22,"low":50603.79,"close":50902.44,"volume":17.357282,"closeTime":1614785399999},{"openTime":1614785400000,"open":50918.36,"high":50918.36,"low":50514.42,"close":50535.92,"volume":19.147394,"closeTime":1614786299999},{"openTime":1614786300000,"open":50514.63,"high":50856.92,"low":50514.63,"close":50780.66,"volume":11.865724,"closeTime":1614787199999},{"openTime":1614787200000,"open":50789.11,"high":51159.4,"low":50781.99,"close":51145.67,"volume":34.580402,"closeTime":1614788099999},{"openTime":1614788100000,"open":51153.8,"high":51477.34,"low":50974.62,"close":51459.81,"volume":80.875173,"closeTime":1614788999999},{"openTime":1614789000000,"open":51463.81,"high":51481.1,"low":51000,"close":51081.32,"volume":38.001316,"closeTime":1614789899999},{"openTime":1614789900000,"open":51109.95,"high":51334.92,"low":51105.52,"close":51115.02,"volume":22.355588,"closeTime":1614790799999},{"openTime":1614790800000,"open":51110.85,"high":51486.54,"low":51110.85,"close":51440.6,"volume":14.714529,"closeTime":1614791699999},{"openTime":1614791700000,"open":51452.31,"high":51461.74,"low":51153.65,"close":51221.67,"volume":44.039979,"closeTime":1614792599999},{"openTime":1614792600000,"open":51228,"high":51228.09,"low":50870,"close":51114.9,"volume":13.131986,"closeTime":1614793499999},{"openTime":1614793500000,"open":51106.83,"high":51483.76,"low":50998.36,"close":51346.52,"volume":13.343908,"closeTime":1614794399999},{"openTime":1614794400000,"open":51346.52,"high":51630,"low":51292.48,"close":51517.01,"volume":29.807,"closeTime":1614795299999},{"openTime":1614795300000,"open":51499.54,"high":51624.43,"low":51369.03,"close":51445.12,"volume":16.434739,"closeTime":1614796199999},{"openTime":1614796200000,"open":51441.4,"high":51560.8,"low":51351.95,"close":51403.33,"volume":13.852321,"closeTime":1614797099999},{"openTime":1614797100000,"open":51403.33,"high":51441.58,"low":51118.23,"close":51251.41,"volume":17.403229,"closeTime":1614797999999},{"openTime":1614798000000,"open":51251.41,"high":51277.81,"low":50604.22,"close":50808.84,"volume":36.719121,"closeTime":1614798899999},{"openTime":1614798900000,"open":50778.8,"high":50794.38,"low":50308,"close":50517.81,"volume":25.564157,"closeTime":1614799799999},{"openTime":1614799800000,"open":50517.88,"high":50911.83,"low":50368.02,"close":50911.83,"volume":19.48342,"closeTime":1614800699999},{"openTime":1614800700000,"open":50861.64,"high":51041,"low":50778.89,"close":50870.66,"volume":12.193545,"closeTime":1614801599999},{"openTime":1614801600000,"open":50867.81,"high":51188.2,"low":50714.28,"close":50912.4,"volume":9.216842,"closeTime":1614802499999},{"openTime":1614802500000,"open":50912.4,"high":51116.8,"low":50849.89,"close":50904.76,"volume":8.410028,"closeTime":1614803399999},{"openTime":1614803400000,"open":50904.81,"high":51078.17,"low":50850.99,"close":50904.53,"volume":10.190567,"closeTime":1614804299999},{"openTime":1614804300000,"open":50869.2,"high":51009.47,"low":50454.82,"close":50535.64,"volume":30.490761,"closeTime":1614805199999},{"openTime":1614805200000,"open":50511.91,"high":50685.51,"low":50373.5,"close":50492.77,"volume":16.75998,"closeTime":1614806099999},{"openTime":1614806100000,"open":50469.27,"high":50858.04,"low":50388.97,"close":50858.04,"volume":9.781322,"closeTime":1614806999999},{"openTime":1614807000000,"open":50841.05,"high":51125.35,"low":50780.03,"close":51085.06,"volume":31.002437,"closeTime":1614807899999},{"openTime":1614807900000,"open":51042.36,"high":51068.52,"low":50850,"close":50933.84,"volume":19.996804,"closeTime":1614808799999},{"openTime":1614808800000,"open":50920.8,"high":51359.47,"low":50667.13,"close":51284.2,"volume":12.712535,"closeTime":1614809699999},{"openTime":1614809700000,"open":51284.2,"high":51298.67,"low":50893.06,"close":51045.76,"volume":32.946177,"closeTime":1614810599999},{"openTime":1614810600000,"open":51050.51,"high":51069.51,"low":50614.67,"close":50814.75,"volume":13.382485,"closeTime":1614811499999},{"openTime":1614811500000,"open":50812.47,"high":50821.62,"low":50500,"close":50569.83,"volume":16.510421,"closeTime":1614812399999},{"openTime":1614812400000,"open":50578.32,"high":50888.17,"low":50443.3,"close":50838.87,"volume":9.890048,"closeTime":1614813299999},{"openTime":1614813300000,"open":50828.01,"high":51073.78,"low":50828.01,"close":50922.16,"volume":9.578433,"closeTime":1614814199999},{"openTime":1614814200000,"open":50903.36,"high":50912.78,"low":50548.93,"close":50631.36,"volume":10.044954,"closeTime":1614815099999},{"openTime":1614815100000,"open":50668.06,"high":50804.2,"low":50358.73,"close":50379.88,"volume":14.646624,"closeTime":1614815999999},{"openTime":1614816000000,"open":50381.67,"high":50462.16,"low":49900.64,"close":50091.31,"volume":64.628452,"closeTime":1614816899999},{"openTime":1614816900000,"open":50085.07,"high":50585.4,"low":50085.07,"close":50501.9,"volume":11.333671,"closeTime":1614817799999},{"openTime":1614817800000,"open":50519.67,"high":50739.8,"low":50424.53,"close":50739.8,"volume":6.329082,"closeTime":1614818699999},{"openTime":1614818700000,"open":50747.57,"high":51145.61,"low":50535.49,"close":50915.38,"volume":13.389677,"closeTime":1614819599999},{"openTime":1614819600000,"open":50904.74,"high":51434.98,"low":50735.22,"close":51400,"volume":12.831989,"closeTime":1614820499999},{"openTime":1614820500000,"open":51394.28,"high":51630,"low":51253.06,"close":51578.38,"volume":22.20254,"closeTime":1614821399999},{"openTime":1614821400000,"open":51547.63,"high":51663.28,"low":51457.79,"close":51471.98,"volume":18.490469,"closeTime":1614822299999},{"openTime":1614822300000,"open":51513.98,"high":51629.99,"low":51334.98,"close":51501.79,"volume":12.164798,"closeTime":1614823199999},{"openTime":1614823200000,"open":51495.91,"high":51785.71,"low":51383.48,"close":51554.52,"volume":12.155693,"closeTime":1614824099999},{"openTime":1614824100000,"open":51552.32,"high":51604.53,"low":51318.17,"close":51421.79,"volume":8.259049,"closeTime":1614824999999},{"openTime":1614825000000,"open":51407.25,"high":51453.62,"low":51144.4,"close":51291.44,"volume":11.792431,"closeTime":1614825899999},{"openTime":1614825900000,"open":51273.31,"high":51365.72,"low":50810.93,"close":50810.93,"volume":15.655294,"closeTime":1614826799999},{"openTime":1614826800000,"open":50808.41,"high":51045.33,"low":50800,"close":50957.61,"volume":17.186137,"closeTime":1614827699999},{"openTime":1614827700000,"open":50981.37,"high":51019.86,"low":50243.05,"close":50296.69,"volume":19.46275,"closeTime":1614828599999},{"openTime":1614828600000,"open":50327.43,"high":50327.43,"low":49768.58,"close":49995.38,"volume":29.86236,"closeTime":1614829499999},{"openTime":1614829500000,"open":49995.41,"high":50172.38,"low":49432.95,"close":49592.31,"volume":36.808399,"closeTime":1614830399999},{"openTime":1614830400000,"open":49603.07,"high":49834.79,"low":49411,"close":49500,"volume":33.195195,"closeTime":1614831299999},{"openTime":1614831300000,"open":49500.01,"high":49787.09,"low":49415.51,"close":49683.59,"volume":23.013341,"closeTime":1614832199999},{"openTime":1614832200000,"open":49693.06,"high":49726.01,"low":49268.88,"close":49341.54,"volume":23.042417,"closeTime":1614833099999},{"openTime":1614833100000,"open":49297.51,"high":49337.64,"low":49007.18,"close":49061.55,"volume":40.02851,"closeTime":1614833999999},{"openTime":1614834000000,"open":49098.31,"high":49384.25,"low":49085.99,"close":49307.57,"volume":16.555974,"closeTime":1614834899999},{"openTime":1614834900000,"open":49276.67,"high":49364.15,"low":49105.54,"close":49209.17,"volume":15.95835,"closeTime":1614835799999},{"openTime":1614835800000,"open":49201.42,"high":49655.77,"low":49099.15,"close":49555.12,"volume":34.680383,"closeTime":1614836699999},{"openTime":1614836700000,"open":49549.32,"high":49741.5,"low":49519.86,"close":49682.24,"volume":15.309515,"closeTime":1614837599999},{"openTime":1614837600000,"open":49682.24,"high":49893.79,"low":49557.07,"close":49658.03,"volume":19.800672,"closeTime":1614838499999},{"openTime":1614838500000,"open":49657.93,"high":49793.81,"low":49289.21,"close":49687.48,"volume":12.109445,"closeTime":1614839399999},{"openTime":1614839400000,"open":49641.63,"high":49641.63,"low":49404.94,"close":49523.91,"volume":13.145184,"closeTime":1614840299999},{"openTime":1614840300000,"open":49526.04,"high":49565.11,"low":49282.1,"close":49392.22,"volume":9.840925,"closeTime":1614841199999},{"openTime":1614841200000,"open":49378.03,"high":49707.43,"low":49330.89,"close":49707.43,"volume":8.73152,"closeTime":1614842099999},{"openTime":1614842100000,"open":49690.54,"high":49835.97,"low":49596.48,"close":49685.37,"volume":15.88524,"closeTime":1614842999999},{"openTime":1614843000000,"open":49676.13,"high":49757.59,"low":49501.6,"close":49671.86,"volume":11.941151,"closeTime":1614843899999},{"openTime":1614843900000,"open":49670.2,"high":49755.6,"low":49542.07,"close":49690.28,"volume":7.332208,"closeTime":1614844799999},{"openTime":1614844800000,"open":49731.41,"high":50651.6,"low":49715.19,"close":50467.74,"volume":30.911141,"closeTime":1614845699999},{"openTime":1614845700000,"open":50522.88,"high":50765.32,"low":50333.33,"close":50451.65,"volume":24.927492,"closeTime":1614846599999},{"openTime":1614846600000,"open":50451.61,"high":50555.44,"low":50366.22,"close":50460.32,"volume":12.511952,"closeTime":1614847499999},{"openTime":1614847500000,"open":50457.26,"high":50457.91,"low":50025.02,"close":50249.78,"volume":17.08229,"closeTime":1614848399999},{"openTime":1614848400000,"open":50249.78,"high":50249.78,"low":49894.71,"close":49894.71,"volume":13.004798,"closeTime":1614849299999},{"openTime":1614849300000,"open":49887.41,"high":49957.85,"low":48616,"close":48748.4,"volume":81.370819,"closeTime":1614850199999},{"openTime":1614850200000,"open":48687.08,"high":49144.89,"low":48543.81,"close":48879.8,"volume":34.864436,"closeTime":1614851099999},{"openTime":1614851100000,"open":48906.38,"high":49110.01,"low":48678.24,"close":49082.52,"volume":45.680395,"closeTime":1614851999999},{"openTime":1614852000000,"open":49106.94,"high":49554.25,"low":48764.17,"close":48764.17,"volume":29.3513,"closeTime":1614852899999},{"openTime":1614852900000,"open":48799.41,"high":49140.45,"low":48795.59,"close":48971.82,"volume":24.635848,"closeTime":1614853799999},{"openTime":1614853800000,"open":49016.67,"high":49337.33,"low":49008.62,"close":49279.98,"volume":13.653699,"closeTime":1614854699999},{"openTime":1614854700000,"open":49289.6,"high":49375.2,"low":49087.26,"close":49238.2,"volume":12.762726,"closeTime":1614855599999},{"openTime":1614855600000,"open":49200,"high":49452.34,"low":49086.73,"close":49274.36,"volume":14.781329,"closeTime":1614856499999},{"openTime":1614856500000,"open":49291.66,"high":49317.81,"low":48900.7,"close":49006.69,"volume":14.972907,"closeTime":1614857399999},{"openTime":1614857400000,"open":49042.56,"high":49510.01,"low":49042.56,"close":49426.04,"volume":21.1414,"closeTime":1614858299999},{"openTime":1614858300000,"open":49409.99,"high":49466.48,"low":49314,"close":49365.33,"volume":17.572503,"closeTime":1614859199999},{"openTime":1614859200000,"open":49357.32,"high":49573.88,"low":49215.33,"close":49520,"volume":20.306697,"closeTime":1614860099999},{"openTime":1614860100000,"open":49533.13,"high":49784.76,"low":49387.75,"close":49450.33,"volume":16.824422,"closeTime":1614860999999},{"openTime":1614861000000,"open":49454.12,"high":49488,"low":49156.79,"close":49449.43,"volume":17.018906,"closeTime":1614861899999},{"openTime":1614861900000,"open":49437.63,"high":49488,"low":49178.27,"close":49396.72,"volume":14.489897,"closeTime":1614862799999},{"openTime":1614862800000,"open":49379.71,"high":49405.51,"low":48761.52,"close":49072.31,"volume":26.662005,"closeTime":1614863699999},{"openTime":1614863700000,"open":49127.8,"high":49600,"low":49124.12,"close":49491.29,"volume":27.126015,"closeTime":1614864599999},{"openTime":1614864600000,"open":49460.53,"high":49695.45,"low":49275.63,"close":49677.06,"volume":21.518156,"closeTime":1614865499999},{"openTime":1614865500000,"open":49677.93,"high":49728.74,"low":49500,"close":49650,"volume":24.472103,"closeTime":1614866399999},{"openTime":1614866400000,"open":49650,"high":49730.36,"low":49354.63,"close":49532.02,"volume":18.274793,"closeTime":1614867299999},{"openTime":1614867300000,"open":49505.4,"high":49739.8,"low":49505.4,"close":49699.5,"volume":24.205005,"closeTime":1614868199999},{"openTime":1614868200000,"open":49699.23,"high":50601.15,"low":49568.38,"close":49901.98,"volume":60.67961,"closeTime":1614869099999},{"openTime":1614869100000,"open":49896.96,"high":50059.39,"low":49250,"close":49436.96,"volume":39.902713,"closeTime":1614869999999},{"openTime":1614870000000,"open":49421.59,"high":49496.72,"low":49001.58,"close":49134.07,"volume":40.721088,"closeTime":1614870899999},{"openTime":1614870900000,"open":49140.72,"high":49325.99,"low":48833.96,"close":49291.57,"volume":45.554236,"closeTime":1614871799999},{"openTime":1614871800000,"open":49279.53,"high":49561.22,"low":49222.23,"close":49485.5,"volume":32.635097,"closeTime":1614872699999},{"openTime":1614872700000,"open":49486.57,"high":49795.91,"low":49346.55,"close":49407.71,"volume":29.354694,"closeTime":1614873599999},{"openTime":1614873600000,"open":49447.83,"high":49692.38,"low":49319.95,"close":49494.86,"volume":20.546827,"closeTime":1614874499999},{"openTime":1614874500000,"open":49528.38,"high":49918.36,"low":49431.35,"close":49788.68,"volume":26.19665,"closeTime":1614875399999},{"openTime":1614875400000,"open":49812.32,"high":50042.81,"low":49625.82,"close":49769.18,"volume":24.40546,"closeTime":1614876299999},{"openTime":1614876300000,"open":49736.52,"high":49981.35,"low":49645.6,"close":49689.7,"volume":34.769999,"closeTime":1614877199999},{"openTime":1614877200000,"open":49713.21,"high":49881.23,"low":49142.3,"close":49284.01,"volume":26.739737,"closeTime":1614878099999},{"openTime":1614878100000,"open":49292.51,"high":49960.2,"low":49245.45,"close":49377.58,"volume":61.190771,"closeTime":1614878999999},{"openTime":1614879000000,"open":49370.99,"high":49414.32,"low":49005,"close":49219.98,"volume":23.06938,"closeTime":1614879899999},{"openTime":1614879900000,"open":49209.44,"high":49215.74,"low":48300,"close":48536.76,"volume":93.312395,"closeTime":1614880799999},{"openTime":1614880800000,"open":48484.57,"high":48628.31,"low":48067.8,"close":48173.39,"volume":64.709321,"closeTime":1614881699999},{"openTime":1614881700000,"open":48137.75,"high":48424.23,"low":48070.54,"close":48398.35,"volume":48.93706,"closeTime":1614882599999},{"openTime":1614882600000,"open":48389.47,"high":48442.99,"low":48137.75,"close":48137.75,"volume":32.56795,"closeTime":1614883499999},{"openTime":1614883500000,"open":48123.67,"high":48180.03,"low":47552.64,"close":47596.24,"volume":143.321921,"closeTime":1614884399999},{"openTime":1614884400000,"open":47595.29,"high":48277.89,"low":47550.86,"close":48231.47,"volume":35.995772,"closeTime":1614885299999},{"openTime":1614885300000,"open":48230.42,"high":48345.21,"low":48054.04,"close":48076.91,"volume":24.500958,"closeTime":1614886199999},{"openTime":1614886200000,"open":48116.15,"high":48216.3,"low":47847.68,"close":48216.3,"volume":26.231706,"closeTime":1614887099999},{"openTime":1614887100000,"open":48210.52,"high":48374.21,"low":47928.75,"close":47966.29,"volume":24.362555,"closeTime":1614887999999},{"openTime":1614888000000,"open":47999.99,"high":48000.43,"low":47500,"close":47811.8,"volume":75.381342,"closeTime":1614888899999},{"openTime":1614888900000,"open":47791.01,"high":48087.35,"low":47614.51,"close":48005.59,"volume":27.995524,"closeTime":1614889799999},{"openTime":1614889800000,"open":47969.64,"high":48194.76,"low":47864.25,"close":48159.86,"volume":21.980791,"closeTime":1614890699999},{"openTime":1614890700000,"open":48138.39,"high":48251.62,"low":47980.74,"close":48235.05,"volume":15.845193,"closeTime":1614891599999},{"openTime":1614891600000,"open":48204.88,"high":48233.86,"low":47978.73,"close":48067.02,"volume":17.943038,"closeTime":1614892499999},{"openTime":1614892500000,"open":48073.41,"high":48411.76,"low":48044.74,"close":48343.46,"volume":16.773402,"closeTime":1614893399999},{"openTime":1614893400000,"open":48340.5,"high":48410.15,"low":48087.01,"close":48106.71,"volume":22.283646,"closeTime":1614894299999},{"openTime":1614894300000,"open":48106.7,"high":48152.59,"low":47781.84,"close":47928.02,"volume":22.041975,"closeTime":1614895199999},{"openTime":1614895200000,"open":47925.43,"high":48233.72,"low":47854.03,"close":48152.95,"volume":24.433342,"closeTime":1614896099999},{"openTime":1614896100000,"open":48183.07,"high":48183.07,"low":47849.53,"close":48147.77,"volume":12.78239,"closeTime":1614896999999},{"openTime":1614897000000,"open":48152.14,"high":48247.93,"low":48065.28,"close":48191.17,"volume":30.715238,"closeTime":1614897899999},{"openTime":1614897900000,"open":48225.86,"high":48325.44,"low":48225,"close":48249.11,"volume":4.897477,"closeTime":1614898799999},{"openTime":1614898800000,"open":48227.67,"high":48277.3,"low":48101.74,"close":48101.74,"volume":8.843622,"closeTime":1614899699999},{"openTime":1614899700000,"open":48100,"high":48653.02,"low":48045.47,"close":48465.65,"volume":28.180978,"closeTime":1614900599999},{"openTime":1614900600000,"open":48520.36,"high":48703.89,"low":48500,"close":48500,"volume":14.372706,"closeTime":1614901499999},{"openTime":1614901500000,"open":48478.29,"high":48551.76,"low":48303.21,"close":48360.96,"volume":5.043083,"closeTime":1614902399999},{"openTime":1614902400000,"open":48348.75,"high":48348.75,"low":47078.1,"close":47300.37,"volume":55.422022,"closeTime":1614903299999},{"openTime":1614903300000,"open":47319.01,"high":47423.39,"low":46704,"close":46918.91,"volume":57.936184,"closeTime":1614904199999},{"openTime":1614904200000,"open":46881.57,"high":47111.04,"low":46600,"close":46875.45,"volume":34.289753,"closeTime":1614905099999},{"openTime":1614905100000,"open":46890.14,"high":47009.67,"low":46501.1,"close":46791.08,"volume":23.633395,"closeTime":1614905999999},{"openTime":1614906000000,"open":46795.62,"high":46967.22,"low":46492.64,"close":46564.28,"volume":34.350598,"closeTime":1614906899999},{"openTime":1614906900000,"open":46526.28,"high":46865.15,"low":46296.16,"close":46487.48,"volume":57.926556,"closeTime":1614907799999},{"openTime":1614907800000,"open":46471.3,"high":46803.26,"low":46371.54,"close":46707.34,"volume":23.484563,"closeTime":1614908699999},{"openTime":1614908700000,"open":46685.9,"high":46858.61,"low":46590.33,"close":46686.54,"volume":42.736493,"closeTime":1614909599999},{"openTime":1614909600000,"open":46663.37,"high":46741.68,"low":46358.93,"close":46741.06,"volume":32.268647,"closeTime":1614910499999},{"openTime":1614910500000,"open":46760.58,"high":46963.78,"low":46654,"close":46722.64,"volume":29.883859,"closeTime":1614911399999},{"openTime":1614911400000,"open":46732.77,"high":46900.79,"low":46582.1,"close":46728.91,"volume":18.073531,"closeTime":1614912299999},{"openTime":1614912300000,"open":46742.49,"high":47175.11,"low":46726.21,"close":47093.73,"volume":24.983465,"closeTime":1614913199999},{"openTime":1614913200000,"open":47093.63,"high":47248.56,"low":46910.76,"close":46926.27,"volume":32.228892,"closeTime":1614914099999},{"openTime":1614914100000,"open":46936.36,"high":47130.65,"low":46835.82,"close":46972.11,"volume":29.522411,"closeTime":1614914999999},{"openTime":1614915000000,"open":47043.96,"high":47228.31,"low":46960.25,"close":47132.44,"volume":9.701447,"closeTime":1614915899999},{"openTime":1614915900000,"open":47150,"high":47329.91,"low":47045.63,"close":47285.66,"volume":18.455591,"closeTime":1614916799999},{"openTime":1614916800000,"open":47274.66,"high":47274.66,"low":47089.67,"close":47151.67,"volume":13.182358,"closeTime":1614917699999},{"openTime":1614917700000,"open":47131.19,"high":47200.29,"low":46943.19,"close":47154.78,"volume":10.220246,"closeTime":1614918599999},{"openTime":1614918600000,"open":47149.97,"high":47311.02,"low":47082.94,"close":47176.46,"volume":9.239613,"closeTime":1614919499999},{"openTime":1614919500000,"open":47168.18,"high":47195.33,"low":46516.9,"close":46656.99,"volume":19.021638,"closeTime":1614920399999},{"openTime":1614920400000,"open":46686,"high":47154.04,"low":46683.74,"close":47034.08,"volume":15.865136,"closeTime":1614921299999},{"openTime":1614921300000,"open":46998.12,"high":47030.61,"low":46795.94,"close":46873.86,"volume":7.567796,"closeTime":1614922199999},{"openTime":1614922200000,"open":46846.81,"high":47202.22,"low":46813,"close":47101.24,"volume":4.63515,"closeTime":1614923099999},{"openTime":1614923100000,"open":47112.84,"high":47248.66,"low":47021.52,"close":47147.6,"volume":12.520369,"closeTime":1614923999999},{"openTime":1614924000000,"open":47125.89,"high":47320,"low":47118.64,"close":47213.99,"volume":13.619712,"closeTime":1614924899999},{"openTime":1614924900000,"open":47238.4,"high":47387.62,"low":47010.95,"close":47010.95,"volume":11.439718,"closeTime":1614925799999},{"openTime":1614925800000,"open":47031.18,"high":47396.04,"low":46945.12,"close":47317.55,"volume":22.98726,"closeTime":1614926699999},{"openTime":1614926700000,"open":47296.5,"high":47451.49,"low":47234.91,"close":47405.85,"volume":13.656137,"closeTime":1614927599999},{"openTime":1614927600000,"open":47405.86,"high":47547.38,"low":47391.37,"close":47417.62,"volume":24.257633,"closeTime":1614928499999},{"openTime":1614928500000,"open":47398.75,"high":47402.54,"low":47200.24,"close":47221.01,"volume":23.963877,"closeTime":1614929399999},{"openTime":1614929400000,"open":47221.01,"high":47298.03,"low":47086,"close":47170.57,"volume":19.985809,"closeTime":1614930299999},{"openTime":1614930300000,"open":47170.57,"high":47479.98,"low":47023.58,"close":47393.65,"volume":20.285597,"closeTime":1614931199999},{"openTime":1614931200000,"open":47385.6,"high":47485.5,"low":47040.84,"close":47065.89,"volume":20.815076,"closeTime":1614932099999},{"openTime":1614932100000,"open":47030.61,"high":47055.29,"low":46720.08,"close":46732.73,"volume":18.944322,"closeTime":1614932999999},{"openTime":1614933000000,"open":46733.48,"high":46863.3,"low":46435.18,"close":46560.49,"volume":26.312894,"closeTime":1614933899999},{"openTime":1614933900000,"open":46594.37,"high":46863.66,"low":46517.87,"close":46645.8,"volume":9.844529,"closeTime":1614934799999},{"openTime":1614934800000,"open":46631.43,"high":46879.07,"low":46540.95,"close":46721.13,"volume":16.606611,"closeTime":1614935699999},{"openTime":1614935700000,"open":46719.33,"high":47053.96,"low":46710.02,"close":46805.77,"volume":14.503938,"closeTime":1614936599999},{"openTime":1614936600000,"open":46823.54,"high":47003.36,"low":46800.2,"close":47003.36,"volume":12.625803,"closeTime":1614937499999},{"openTime":1614937500000,"open":47003.66,"high":47147.92,"low":46905.73,"close":47067.12,"volume":12.752197,"closeTime":1614938399999},{"openTime":1614938400000,"open":47067.32,"high":47221.75,"low":47056.83,"close":47136.85,"volume":11.513361,"closeTime":1614939299999},{"openTime":1614939300000,"open":47145.61,"high":47210.46,"low":47000,"close":47084.11,"volume":7.734737,"closeTime":1614940199999},{"openTime":1614940200000,"open":47078.34,"high":47163.13,"low":46769.95,"close":47054.58,"volume":14.59214,"closeTime":1614941099999},{"openTime":1614941100000,"open":47062.18,"high":47176.01,"low":46977.15,"close":47059.68,"volume":10.016098,"closeTime":1614941999999},{"openTime":1614942000000,"open":47059.68,"high":47360.77,"low":47059.68,"close":47250,"volume":17.754717,"closeTime":1614942899999},{"openTime":1614942900000,"open":47250,"high":47412.74,"low":47235.64,"close":47347.75,"volume":8.124022,"closeTime":1614943799999},{"openTime":1614943800000,"open":47347.75,"high":47458.55,"low":47265.89,"close":47287.43,"volume":21.149021,"closeTime":1614944699999},{"openTime":1614944700000,"open":47290.07,"high":47519.25,"low":47256.88,"close":47478.42,"volume":13.486814,"closeTime":1614945599999},{"openTime":1614945600000,"open":47478.42,"high":47856.05,"low":47412.23,"close":47431.9,"volume":50.098845,"closeTime":1614946499999},{"openTime":1614946500000,"open":47449.95,"high":47449.95,"low":46959.3,"close":47261.99,"volume":29.164296,"closeTime":1614947399999},{"openTime":1614947400000,"open":47260.96,"high":47785.63,"low":47222.07,"close":47721.84,"volume":18.741784,"closeTime":1614948299999},{"openTime":1614948300000,"open":47725.31,"high":47725.31,"low":47486.46,"close":47626.42,"volume":13.855742,"closeTime":1614949199999},{"openTime":1614949200000,"open":47657.52,"high":48137.75,"low":47657.52,"close":47870.11,"volume":24.714247,"closeTime":1614950099999},{"openTime":1614950100000,"open":47888.47,"high":48102.56,"low":47763.34,"close":48102.56,"volume":18.360873,"closeTime":1614950999999},{"openTime":1614951000000,"open":48127.95,"high":48154.96,"low":47339.54,"close":48062,"volume":40.155743,"closeTime":1614951899999},{"openTime":1614951900000,"open":48058.14,"high":48331.71,"low":47935.5,"close":48056.9,"volume":35.387056,"closeTime":1614952799999},{"openTime":1614952800000,"open":48100.49,"high":48302.17,"low":48076.97,"close":48226.41,"volume":31.640963,"closeTime":1614953699999},{"openTime":1614953700000,"open":48249.7,"high":48677.12,"low":48248.71,"close":48541.86,"volume":38.982401,"closeTime":1614954599999},{"openTime":1614954600000,"open":48501.28,"high":48739.82,"low":48218.68,"close":48461.34,"volume":37.099246,"closeTime":1614955499999},{"openTime":1614955500000,"open":48433.24,"high":48505.5,"low":47933.71,"close":48157,"volume":68.692341,"closeTime":1614956399999},{"openTime":1614956400000,"open":48157,"high":48714.59,"low":48157,"close":48351.06,"volume":32.055426,"closeTime":1614957299999},{"openTime":1614957300000,"open":48392.84,"high":48569.99,"low":48155.31,"close":48320.87,"volume":17.183814,"closeTime":1614958199999},{"openTime":1614958200000,"open":48295.08,"high":48325.49,"low":48021.14,"close":48094.59,"volume":23.737352,"closeTime":1614959099999},{"openTime":1614959100000,"open":48125.71,"high":48253.59,"low":47845.55,"close":47905.27,"volume":34.945912,"closeTime":1614959999999},{"openTime":1614960000000,"open":47881.14,"high":47881.14,"low":47463.49,"close":47505.1,"volume":32.868291,"closeTime":1614960899999},{"openTime":1614960900000,"open":47517.89,"high":47647.31,"low":47009.35,"close":47009.35,"volume":35.32456,"closeTime":1614961799999},{"openTime":1614961800000,"open":47009.35,"high":47434.86,"low":46882.35,"close":47434.86,"volume":37.448325,"closeTime":1614962699999},{"openTime":1614962700000,"open":47443.46,"high":47681.77,"low":47333.33,"close":47674.25,"volume":24.155994,"closeTime":1614963599999},{"openTime":1614963600000,"open":47670.88,"high":47750,"low":47319.94,"close":47549.58,"volume":25.446624,"closeTime":1614964499999},{"openTime":1614964500000,"open":47579.59,"high":47980,"low":47563.73,"close":47898.71,"volume":24.965398,"closeTime":1614965399999},{"openTime":1614965400000,"open":47876.44,"high":48131.32,"low":47814.92,"close":48091.39,"volume":14.025955,"closeTime":1614966299999},{"openTime":1614966300000,"open":48100.45,"high":48234.2,"low":48006.76,"close":48100.54,"volume":18.879307,"closeTime":1614967199999},{"openTime":1614967200000,"open":48111.16,"high":48358.13,"low":47934.52,"close":48338.51,"volume":25.127156,"closeTime":1614968099999},{"openTime":1614968100000,"open":48358.38,"high":48550.35,"low":48336.23,"close":48520.08,"volume":27.500866,"closeTime":1614968999999},{"openTime":1614969000000,"open":48545.31,"high":48551.25,"low":48195.58,"close":48438.6,"volume":29.640169,"closeTime":1614969899999},{"openTime":1614969900000,"open":48407.38,"high":48518.17,"low":48193.67,"close":48457.12,"volume":16.613939,"closeTime":1614970799999},{"openTime":1614970800000,"open":48475.75,"high":48615.72,"low":48326.52,"close":48445.12,"volume":32.412318,"closeTime":1614971699999},{"openTime":1614971700000,"open":48473,"high":49061,"low":48400.86,"close":48992.18,"volume":33.43688,"closeTime":1614972599999},{"openTime":1614972600000,"open":49003.27,"high":49029.43,"low":48817.43,"close":48901.7,"volume":26.825449,"closeTime":1614973499999},{"openTime":1614973500000,"open":48920.38,"high":49443.81,"low":48846.71,"close":49310.9,"volume":30.32273,"closeTime":1614974399999},{"openTime":1614974400000,"open":49350.56,"high":49483.43,"low":48908.16,"close":49003.98,"volume":23.818464,"closeTime":1614975299999},{"openTime":1614975300000,"open":49026.96,"high":49416.29,"low":48876.62,"close":49416.29,"volume":16.8745,"closeTime":1614976199999},{"openTime":1614976200000,"open":49420,"high":49420,"low":49133.14,"close":49150.29,"volume":17.891947,"closeTime":1614977099999},{"openTime":1614977100000,"open":49160.23,"high":49235.75,"low":49030.07,"close":49202.1,"volume":12.543813,"closeTime":1614977999999},{"openTime":1614978000000,"open":49212.28,"high":49420,"low":49055.6,"close":49083.61,"volume":17.519163,"closeTime":1614978899999},{"openTime":1614978900000,"open":49078.69,"high":49111.3,"low":48914.19,"close":48996.49,"volume":6.439491,"closeTime":1614979799999},{"openTime":1614979800000,"open":49003.28,"high":49256.72,"low":48997.94,"close":49229.72,"volume":5.37528,"closeTime":1614980699999},{"openTime":1614980700000,"open":49223.43,"high":49270.38,"low":49006.54,"close":49068.74,"volume":8.844608,"closeTime":1614981599999},{"openTime":1614981600000,"open":49061.64,"high":49358.67,"low":49061.64,"close":49246.95,"volume":11.150814,"closeTime":1614982499999},{"openTime":1614982500000,"open":49192.47,"high":49266.6,"low":49061.21,"close":49061.21,"volume":4.870378,"closeTime":1614983399999},{"openTime":1614983400000,"open":49062.64,"high":49305.5,"low":48687.83,"close":49277.77,"volume":16.714156,"closeTime":1614984299999},{"openTime":1614984300000,"open":49285.5,"high":49381.5,"low":48986.28,"close":49068.44,"volume":18.539068,"closeTime":1614985199999},{"openTime":1614985200000,"open":49060.91,"high":49149.74,"low":48731.51,"close":48846.11,"volume":9.80388,"closeTime":1614986099999},{"openTime":1614986100000,"open":48854.57,"high":48904.08,"low":48612.24,"close":48738.34,"volume":11.913905,"closeTime":1614986999999},{"openTime":1614987000000,"open":48770.4,"high":48822.97,"low":48717.84,"close":48760.68,"volume":18.50212,"closeTime":1614987899999},{"openTime":1614987900000,"open":48765.4,"high":48999.99,"low":48726.96,"close":48741.18,"volume":8.57478,"closeTime":1614988799999},{"openTime":1614988800000,"open":48787.96,"high":49131.22,"low":48787.96,"close":49089.99,"volume":13.764768,"closeTime":1614989699999},{"openTime":1614989700000,"open":49063.87,"high":49120.4,"low":48951.42,"close":49120.4,"volume":11.859958,"closeTime":1614990599999},{"openTime":1614990600000,"open":49131.42,"high":49157.62,"low":48906.62,"close":48970,"volume":22.05317,"closeTime":1614991499999},{"openTime":1614991500000,"open":48983.78,"high":48990.62,"low":48683.01,"close":48829.19,"volume":12.541652,"closeTime":1614992399999},{"openTime":1614992400000,"open":48800.81,"high":48897.67,"low":48524.14,"close":48645.45,"volume":14.813499,"closeTime":1614993299999},{"openTime":1614993300000,"open":48614.19,"high":48708.07,"low":48591.07,"close":48608.1,"volume":4.105435,"closeTime":1614994199999},{"openTime":1614994200000,"open":48632.12,"high":48709.34,"low":48540.38,"close":48635.51,"volume":4.811525,"closeTime":1614995099999},{"openTime":1614995100000,"open":48656.57,"high":48778.57,"low":48618.45,"close":48641.48,"volume":1.67481,"closeTime":1614995999999},{"openTime":1615001400000,"open":48658.41,"high":48698.99,"low":48423.1,"close":48527.82,"volume":7.299638,"closeTime":1615002299999},{"openTime":1615002300000,"open":48538.51,"high":48786.72,"low":48538.51,"close":48642.84,"volume":4.385743,"closeTime":1615003199999},{"openTime":1615003200000,"open":48624.5,"high":48665.43,"low":48292.5,"close":48432,"volume":5.317074,"closeTime":1615004099999},{"openTime":1615004100000,"open":48443.87,"high":48443.87,"low":48065.6,"close":48232.85,"volume":92.054042,"closeTime":1615004999999},{"openTime":1615005000000,"open":48259.57,"high":48380.51,"low":48230.05,"close":48235.37,"volume":9.729362,"closeTime":1615005899999},{"openTime":1615005900000,"open":48200,"high":48500,"low":48200,"close":48436.22,"volume":11.76064,"closeTime":1615006799999},{"openTime":1615006800000,"open":48422.59,"high":48532.14,"low":48193.29,"close":48201.81,"volume":5.952689,"closeTime":1615007699999},{"openTime":1615007700000,"open":48272.99,"high":48487.7,"low":48272.99,"close":48398.87,"volume":1.826735,"closeTime":1615008599999},{"openTime":1615008600000,"open":48399.4,"high":48850,"low":48398.81,"close":48738.87,"volume":7.945239,"closeTime":1615009499999},{"openTime":1615009500000,"open":48700,"high":48700,"low":48455.3,"close":48484.4,"volume":12.585833,"closeTime":1615010399999},{"openTime":1615010400000,"open":48514.86,"high":48844.82,"low":48514.86,"close":48732.04,"volume":11.979452,"closeTime":1615011299999},{"openTime":1615011300000,"open":48747.82,"high":48963.45,"low":48734.76,"close":48821.43,"volume":37.369003,"closeTime":1615012199999},{"openTime":1615012200000,"open":48814.5,"high":48858.8,"low":48723.94,"close":48854.32,"volume":4.656175,"closeTime":1615013099999},{"openTime":1615013100000,"open":48882.7,"high":48960.61,"low":48853.69,"close":48927.22,"volume":5.982564,"closeTime":1615013999999},{"openTime":1615014000000,"open":48949.88,"high":48972.96,"low":48790.14,"close":48838.83,"volume":9.714288,"closeTime":1615014899999},{"openTime":1615014900000,"open":48844.31,"high":49108.64,"low":48843.17,"close":49055.23,"volume":17.672642,"closeTime":1615015799999},{"openTime":1615015800000,"open":49021.72,"high":49031.49,"low":48908.28,"close":48945.88,"volume":9.810467,"closeTime":1615016699999},{"openTime":1615016700000,"open":48944.61,"high":48993.28,"low":48749.11,"close":48828,"volume":32.148546,"closeTime":1615017599999},{"openTime":1615017600000,"open":48811.9,"high":49085.38,"low":48809.61,"close":48860.81,"volume":14.728203,"closeTime":1615018499999},{"openTime":1615018500000,"open":48857.07,"high":49052.62,"low":48856.96,"close":48856.96,"volume":9.851181,"closeTime":1615019399999},{"openTime":1615019400000,"open":48856.96,"high":48987.46,"low":48630.74,"close":48732.14,"volume":10.437198,"closeTime":1615020299999},{"openTime":1615020300000,"open":48700.47,"high":48818.82,"low":48614.42,"close":48614.42,"volume":10.204841,"closeTime":1615021199999},{"openTime":1615021200000,"open":48614.39,"high":48798.7,"low":48586.64,"close":48669.52,"volume":6.794277,"closeTime":1615022099999},{"openTime":1615022100000,"open":48677.74,"high":48773.01,"low":48350,"close":48477.98,"volume":13.920791,"closeTime":1615022999999},{"openTime":1615023000000,"open":48442.49,"high":48551.99,"low":48289.37,"close":48389.08,"volume":23.781258,"closeTime":1615023899999},{"openTime":1615023900000,"open":48406.04,"high":48419.72,"low":48264.67,"close":48305.85,"volume":8.066116,"closeTime":1615024799999},{"openTime":1615024800000,"open":48321.97,"high":48481.98,"low":48274.45,"close":48327.09,"volume":5.939439,"closeTime":1615025699999},{"openTime":1615025700000,"open":48306.66,"high":48375.5,"low":48211.77,"close":48317.25,"volume":4.976121,"closeTime":1615026599999},{"openTime":1615026600000,"open":48284.04,"high":48374.65,"low":48241.15,"close":48332.88,"volume":4.106257,"closeTime":1615027499999},{"openTime":1615027500000,"open":48298.03,"high":48301.66,"low":47919.48,"close":48036.69,"volume":28.306062,"closeTime":1615028399999},{"openTime":1615028400000,"open":48008.14,"high":48240.16,"low":48008.14,"close":48105.46,"volume":7.342713,"closeTime":1615029299999},{"openTime":1615029300000,"open":48110.75,"high":48221.19,"low":48051.14,"close":48143.18,"volume":7.525154,"closeTime":1615030199999},{"openTime":1615030200000,"open":48143.19,"high":48216.76,"low":48075.17,"close":48159.66,"volume":5.571054,"closeTime":1615031099999},{"openTime":1615031100000,"open":48159.65,"high":48300,"low":48118.75,"close":48176.91,"volume":5.168191,"closeTime":1615031999999},{"openTime":1615032000000,"open":48135.32,"high":48199.04,"low":47591.54,"close":47687.27,"volume":24.721816,"closeTime":1615032899999},{"openTime":1615032900000,"open":47699.12,"high":47761.89,"low":47489.47,"close":47650.81,"volume":17.10325,"closeTime":1615033799999},{"openTime":1615033800000,"open":47599.5,"high":47802.26,"low":47575,"close":47750,"volume":22.030773,"closeTime":1615034699999},{"openTime":1615034700000,"open":47750,"high":47750,"low":47230.54,"close":47647.42,"volume":17.505452,"closeTime":1615035599999},{"openTime":1615035600000,"open":47654.94,"high":47741.11,"low":47471.02,"close":47517.51,"volume":5.482325,"closeTime":1615036499999},{"openTime":1615036500000,"open":47521.59,"high":47521.59,"low":47068.13,"close":47183.97,"volume":39.403485,"closeTime":1615037399999},{"openTime":1615037400000,"open":47170.02,"high":47388.98,"low":47101.15,"close":47301.75,"volume":18.974679,"closeTime":1615038299999},{"openTime":1615038300000,"open":47268.63,"high":47434.86,"low":47217.76,"close":47319.05,"volume":11.198512,"closeTime":1615039199999},{"openTime":1615039200000,"open":47292.41,"high":47578.9,"low":47190.71,"close":47456.58,"volume":24.075288,"closeTime":1615040099999},{"openTime":1615040100000,"open":47473.32,"high":47544.68,"low":47375.11,"close":47426.79,"volume":9.050399,"closeTime":1615040999999},{"openTime":1615041000000,"open":47408.42,"high":47558.91,"low":47326.82,"close":47450.46,"volume":17.548268,"closeTime":1615041899999},{"openTime":1615041900000,"open":47460.12,"high":47718.46,"low":47448.29,"close":47557.88,"volume":13.411303,"closeTime":1615042799999},{"openTime":1615042800000,"open":47558.39,"high":47653.86,"low":47473.11,"close":47599,"volume":8.946157,"closeTime":1615043699999},{"openTime":1615043700000,"open":47557.74,"high":47629.14,"low":47379.11,"close":47601.22,"volume":19.449284,"closeTime":1615044599999},{"openTime":1615044600000,"open":47589.72,"high":47711.6,"low":47517.45,"close":47663.51,"volume":5.777182,"closeTime":1615045499999},{"openTime":1615045500000,"open":47670.26,"high":47670.26,"low":47261.88,"close":47278.96,"volume":7.943535,"closeTime":1615046399999},{"openTime":1615046400000,"open":47305,"high":47829.23,"low":47128.2,"close":47767.91,"volume":15.694246,"closeTime":1615047299999},{"openTime":1615047300000,"open":47800.8,"high":47926.49,"low":47733.5,"close":47773.68,"volume":10.604583,"closeTime":1615048199999},{"openTime":1615048200000,"open":47745.01,"high":47823.78,"low":47550,"close":47681.39,"volume":13.07628,"closeTime":1615049099999},{"openTime":1615049100000,"open":47681.39,"high":47832.1,"low":47669.65,"close":47763.35,"volume":10.71177,"closeTime":1615049999999},{"openTime":1615050000000,"open":47747.82,"high":47831.43,"low":47653.94,"close":47768.33,"volume":4.022782,"closeTime":1615050899999},{"openTime":1615050900000,"open":47793.74,"high":48232.26,"low":47712.5,"close":48184.29,"volume":11.717552,"closeTime":1615051799999},{"openTime":1615051800000,"open":48178.61,"high":48468.11,"low":48178.61,"close":48210,"volume":14.784539,"closeTime":1615052699999},{"openTime":1615052700000,"open":48201.27,"high":48328.3,"low":47978,"close":48281.08,"volume":15.567341,"closeTime":1615053599999},{"openTime":1615053600000,"open":48280.06,"high":48398.26,"low":48222.89,"close":48253.75,"volume":6.488978,"closeTime":1615054499999},{"openTime":1615054500000,"open":48261.97,"high":48329.77,"low":48132.85,"close":48316.44,"volume":5.814017,"closeTime":1615055399999},{"openTime":1615055400000,"open":48349.97,"high":48626.13,"low":48291.32,"close":48531.26,"volume":18.338067,"closeTime":1615056299999},{"openTime":1615056300000,"open":48560.65,"high":48600.01,"low":48392.27,"close":48491.83,"volume":16.727548,"closeTime":1615057199999},{"openTime":1615057200000,"open":48493.38,"high":48493.38,"low":48256.99,"close":48367.66,"volume":8.171418,"closeTime":1615058099999},{"openTime":1615058100000,"open":48362.51,"high":48479.1,"low":48335.65,"close":48444.04,"volume":6.223605,"closeTime":1615058999999},{"openTime":1615059000000,"open":48454.9,"high":48700,"low":48380.9,"close":48451.97,"volume":10.785483,"closeTime":1615059899999},{"openTime":1615059900000,"open":48477.12,"high":48577.87,"low":48357.34,"close":48357.34,"volume":3.884591,"closeTime":1615060799999},{"openTime":1615060800000,"open":48372.72,"high":48560,"low":48200,"close":48560,"volume":11.074126,"closeTime":1615061699999},{"openTime":1615061700000,"open":48543.26,"high":48742.23,"low":48492.07,"close":48542,"volume":7.364119,"closeTime":1615062599999},{"openTime":1615062600000,"open":48578.49,"high":48609.16,"low":48344.59,"close":48374.69,"volume":8.427349,"closeTime":1615063499999},{"openTime":1615063500000,"open":48374.77,"high":48565.76,"low":48232.95,"close":48519.62,"volume":11.935085,"closeTime":1615064399999},{"openTime":1615064400000,"open":48535.41,"high":48626.29,"low":48421.02,"close":48421.02,"volume":11.054054,"closeTime":1615065299999},{"openTime":1615065300000,"open":48406.03,"high":48494.54,"low":48281.25,"close":48476.47,"volume":2.847536,"closeTime":1615066199999},{"openTime":1615066200000,"open":48499.68,"high":48733.95,"low":48499.68,"close":48716.63,"volume":2.802416,"closeTime":1615067099999},{"openTime":1615067100000,"open":48716.63,"high":48729.59,"low":48506.21,"close":48569.03,"volume":6.415612,"closeTime":1615067999999},{"openTime":1615068000000,"open":48605.67,"high":48702.87,"low":48537.68,"close":48537.73,"volume":9.34859,"closeTime":1615068899999},{"openTime":1615068900000,"open":48560,"high":48719.87,"low":48469.41,"close":48719.87,"volume":9.969166,"closeTime":1615069799999},{"openTime":1615069800000,"open":48708.62,"high":49204.79,"low":48708.62,"close":48913.92,"volume":28.857985,"closeTime":1615070699999},{"openTime":1615070700000,"open":48890.89,"high":49083.15,"low":48881.14,"close":48952.19,"volume":8.200806,"closeTime":1615071599999},{"openTime":1615071600000,"open":48930.48,"high":49012.5,"low":48839.18,"close":48866.61,"volume":5.902152,"closeTime":1615072499999},{"openTime":1615072500000,"open":48886.68,"high":49050.75,"low":48848.95,"close":49018.75,"volume":9.001027,"closeTime":1615073399999},{"openTime":1615073400000,"open":49041.27,"high":49143.56,"low":48958.7,"close":49096.92,"volume":10.457592,"closeTime":1615074299999},{"openTime":1615074300000,"open":49110.18,"high":49127.42,"low":48833.33,"close":48893.51,"volume":5.724945,"closeTime":1615075199999},{"openTime":1615075200000,"open":48915.02,"high":49166.5,"low":48915.02,"close":49091.9,"volume":11.269616,"closeTime":1615076099999},{"openTime":1615076100000,"open":49091.9,"high":49328.98,"low":49041.46,"close":49205.92,"volume":42.581747,"closeTime":1615076999999},{"openTime":1615077000000,"open":49223.61,"high":49260.24,"low":49026.49,"close":49078.39,"volume":35.365753,"closeTime":1615077899999},{"openTime":1615077900000,"open":49030.12,"high":49256.25,"low":49018.94,"close":49205.64,"volume":20.930194,"closeTime":1615078799999},{"openTime":1615078800000,"open":49238.27,"high":49394.24,"low":49110.01,"close":49190.45,"volume":20.068802,"closeTime":1615079699999},{"openTime":1615079700000,"open":49204.11,"high":49230.02,"low":49077.24,"close":49220.19,"volume":9.130243,"closeTime":1615080599999},{"openTime":1615080600000,"open":49225.82,"high":49518.98,"low":49215.69,"close":49379.19,"volume":16.964346,"closeTime":1615081499999},{"openTime":1615081500000,"open":49416.07,"high":49428.75,"low":49012.5,"close":49140.02,"volume":14.642174,"closeTime":1615082399999},{"openTime":1615082400000,"open":49156.64,"high":49246.98,"low":49085.54,"close":49208.75,"volume":10.809469,"closeTime":1615083299999},{"openTime":1615083300000,"open":49208.95,"high":49704.14,"low":49208.95,"close":49526.8,"volume":32.584389,"closeTime":1615084199999},{"openTime":1615084200000,"open":49535.43,"high":49869.03,"low":49535.43,"close":49644.83,"volume":15.151311,"closeTime":1615085099999},{"openTime":1615085100000,"open":49641.16,"high":49716.6,"low":49512.82,"close":49566.2,"volume":4.308935,"closeTime":1615085999999},{"openTime":1615086000000,"open":49574.85,"high":49900.79,"low":49574.85,"close":49630.26,"volume":14.253973,"closeTime":1615086899999},{"openTime":1615086900000,"open":49649.36,"high":49768.39,"low":49603.68,"close":49717.69,"volume":6.634088,"closeTime":1615087799999},{"openTime":1615087800000,"open":49732.22,"high":49772.33,"low":49590,"close":49746.19,"volume":6.29154,"closeTime":1615088699999},{"openTime":1615088700000,"open":49756.85,"high":49782.05,"low":49465.72,"close":49556.49,"volume":12.961368,"closeTime":1615089599999},{"openTime":1615089600000,"open":49580.63,"high":49699.4,"low":49519.53,"close":49543.65,"volume":8.273676,"closeTime":1615090499999},{"openTime":1615090500000,"open":49520.68,"high":49668.62,"low":49300.65,"close":49346.91,"volume":11.638911,"closeTime":1615091399999},{"openTime":1615091400000,"open":49372.23,"high":49509,"low":49368.78,"close":49448,"volume":5.250162,"closeTime":1615092299999},{"openTime":1615092300000,"open":49435.27,"high":49538.46,"low":49435.27,"close":49448.65,"volume":6.019577,"closeTime":1615093199999},{"openTime":1615093200000,"open":49457.66,"high":49462.26,"low":49115.65,"close":49170.85,"volume":8.295765,"closeTime":1615094099999},{"openTime":1615094100000,"open":49201.5,"high":49321.05,"low":49182.19,"close":49289.24,"volume":3.758115,"closeTime":1615094999999},{"openTime":1615095000000,"open":49299.1,"high":49378.04,"low":49138.37,"close":49378.04,"volume":5.295874,"closeTime":1615095899999},{"openTime":1615095900000,"open":49385.85,"high":49400,"low":49277.74,"close":49344.64,"volume":5.838748,"closeTime":1615096799999},{"openTime":1615096800000,"open":49370.5,"high":49417.44,"low":49153.3,"close":49270.92,"volume":4.405723,"closeTime":1615097699999},{"openTime":1615097700000,"open":49242.16,"high":49344.27,"low":49166.66,"close":49300,"volume":1.74453,"closeTime":1615098599999},{"openTime":1615098600000,"open":49318.27,"high":49454.89,"low":49303.45,"close":49454.89,"volume":4.57947,"closeTime":1615099499999},{"openTime":1615099500000,"open":49458.26,"high":49647.05,"low":49458.26,"close":49463.92,"volume":6.319924,"closeTime":1615100399999},{"openTime":1615100400000,"open":49492.99,"high":49525.34,"low":49338.05,"close":49483.49,"volume":2.480169,"closeTime":1615101299999},{"openTime":1615101300000,"open":49450.32,"high":49590.45,"low":49340.41,"close":49558.54,"volume":5.399324,"closeTime":1615102199999},{"openTime":1615102200000,"open":49589.39,"high":49708.33,"low":49537.13,"close":49601.21,"volume":7.353345,"closeTime":1615103099999},{"openTime":1615103100000,"open":49592.44,"high":50198,"low":49592.44,"close":50063.7,"volume":21.497306,"closeTime":1615103999999},{"openTime":1615104000000,"open":50051.28,"high":50710.64,"low":50051.28,"close":50498.88,"volume":37.984278,"closeTime":1615104899999},{"openTime":1615104900000,"open":50536.41,"high":50849.06,"low":50436.64,"close":50564.27,"volume":23.383626,"closeTime":1615105799999},{"openTime":1615105800000,"open":50553.84,"high":50644.55,"low":50496.1,"close":50532.81,"volume":10.303246,"closeTime":1615106699999},{"openTime":1615106700000,"open":50547.54,"high":50598.99,"low":50388.22,"close":50388.22,"volume":28.128302,"closeTime":1615107599999},{"openTime":1615107600000,"open":50463.31,"high":50606.75,"low":50463.31,"close":50561.43,"volume":10.643719,"closeTime":1615108499999},{"openTime":1615108500000,"open":50561.57,"high":50903.54,"low":50549.63,"close":50813.93,"volume":37.872913,"closeTime":1615109399999},{"openTime":1615109400000,"open":50785.04,"high":51162.09,"low":50713.54,"close":51092.49,"volume":22.865259,"closeTime":1615110299999},{"openTime":1615110300000,"open":51057.18,"high":51057.18,"low":50760.1,"close":50961.36,"volume":20.687959,"closeTime":1615111199999},{"openTime":1615111200000,"open":50997.43,"high":51012.53,"low":50791.03,"close":50890.43,"volume":26.602784,"closeTime":1615112099999},{"openTime":1615112100000,"open":50903.79,"high":50903.79,"low":50697.51,"close":50743.72,"volume":7.529194,"closeTime":1615112999999},{"openTime":1615113000000,"open":50744.55,"high":50818.23,"low":50475,"close":50496.63,"volume":16.394276,"closeTime":1615113899999},{"openTime":1615113900000,"open":50515.57,"high":50725.5,"low":50494.54,"close":50618.1,"volume":7.409926,"closeTime":1615114799999},{"openTime":1615114800000,"open":50618.1,"high":50658.11,"low":50474.29,"close":50626.57,"volume":20.785984,"closeTime":1615115699999},{"openTime":1615115700000,"open":50594.48,"high":50822.16,"low":50568,"close":50634.05,"volume":20.735916,"closeTime":1615116599999},{"openTime":1615116600000,"open":50648.42,"high":50900.2,"low":50632.64,"close":50773.84,"volume":9.079495,"closeTime":1615117499999},{"openTime":1615117500000,"open":50801.52,"high":50821,"low":50544.45,"close":50694.69,"volume":10.837605,"closeTime":1615118399999},{"openTime":1615118400000,"open":50721.46,"high":50836.62,"low":50633.69,"close":50775.73,"volume":19.300428,"closeTime":1615119299999},{"openTime":1615119300000,"open":50767.1,"high":50775.93,"low":50400.32,"close":50472.86,"volume":17.718908,"closeTime":1615120199999},{"openTime":1615120200000,"open":50528.98,"high":50753.71,"low":50512.92,"close":50721.91,"volume":24.438629,"closeTime":1615121099999},{"openTime":1615121100000,"open":50707.55,"high":50858.83,"low":50586.73,"close":50750.58,"volume":10.659342,"closeTime":1615121999999},{"openTime":1615122000000,"open":50789.32,"high":50792.42,"low":50643.37,"close":50661.72,"volume":9.588475,"closeTime":1615122899999},{"openTime":1615122900000,"open":50661.72,"high":50747.77,"low":50528.77,"close":50677.56,"volume":7.873682,"closeTime":1615123799999},{"openTime":1615123800000,"open":50716.56,"high":50757.9,"low":50593.37,"close":50734.91,"volume":12.247535,"closeTime":1615124699999},{"openTime":1615124700000,"open":50734.92,"high":50850,"low":50600.02,"close":50753.99,"volume":7.364822,"closeTime":1615125599999},{"openTime":1615125600000,"open":50784.02,"high":51250,"low":50687.76,"close":50740.63,"volume":31.583157,"closeTime":1615126499999},{"openTime":1615126500000,"open":50808.37,"high":50808.37,"low":50137,"close":50355.92,"volume":24.956736,"closeTime":1615127399999},{"openTime":1615127400000,"open":50376.68,"high":50503.77,"low":50226,"close":50445.5,"volume":6.678529,"closeTime":1615128299999},{"openTime":1615128300000,"open":50463.71,"high":50640,"low":50462.82,"close":50640,"volume":10.237147,"closeTime":1615129199999},{"openTime":1615129200000,"open":50650.1,"high":50650.1,"low":50445.34,"close":50620.01,"volume":8.225062,"closeTime":1615130099999},{"openTime":1615130100000,"open":50646.99,"high":50828.11,"low":50635,"close":50635,"volume":33.490522,"closeTime":1615130999999},{"openTime":1615131000000,"open":50675.64,"high":50710.71,"low":50362.87,"close":50465.82,"volume":12.552504,"closeTime":1615131899999},{"openTime":1615131900000,"open":50495.6,"high":50615.95,"low":50490.31,"close":50542.17,"volume":9.176064,"closeTime":1615132799999},{"openTime":1615132800000,"open":50600,"high":51031.89,"low":50600,"close":50868.37,"volume":15.600234,"closeTime":1615133699999},{"openTime":1615133700000,"open":50862.11,"high":50962.97,"low":50755.91,"close":50766.2,"volume":8.843221,"closeTime":1615134599999},{"openTime":1615134600000,"open":50788.5,"high":51100,"low":50788.5,"close":51100,"volume":20.080591,"closeTime":1615135499999},{"openTime":1615135500000,"open":51078.63,"high":51358.65,"low":51039.19,"close":51051.11,"volume":22.907877,"closeTime":1615136399999},{"openTime":1615136400000,"open":51078.79,"high":51140.29,"low":50935.82,"close":50935.82,"volume":11.758409,"closeTime":1615137299999},{"openTime":1615137300000,"open":50921.42,"high":51054.77,"low":50921.42,"close":51007.47,"volume":7.482327,"closeTime":1615138199999},{"openTime":1615138200000,"open":50961.32,"high":51042.05,"low":50932.52,"close":50988.26,"volume":6.101609,"closeTime":1615139099999},{"openTime":1615139100000,"open":50982.9,"high":51072.4,"low":50766.99,"close":51072.4,"volume":11.491495,"closeTime":1615139999999},{"openTime":1615140000000,"open":51073.78,"high":51079.06,"low":50810.29,"close":50873.65,"volume":12.670937,"closeTime":1615140899999},{"openTime":1615140900000,"open":50858.54,"high":50899.64,"low":50564.24,"close":50678.75,"volume":13.038095,"closeTime":1615141799999},{"openTime":1615141800000,"open":50665.63,"high":50727.47,"low":50617.31,"close":50637.78,"volume":15.129154,"closeTime":1615142699999},{"openTime":1615142700000,"open":50628.81,"high":50678.49,"low":50373.05,"close":50438.28,"volume":14.103608,"closeTime":1615143599999},{"openTime":1615143600000,"open":50436.1,"high":50545,"low":50248.97,"close":50428.75,"volume":13.789841,"closeTime":1615144499999},{"openTime":1615144500000,"open":50370.73,"high":50597.6,"low":50366.46,"close":50470.78,"volume":8.86952,"closeTime":1615145399999},{"openTime":1615145400000,"open":50446.99,"high":50542.85,"low":50397.04,"close":50474,"volume":11.551805,"closeTime":1615146299999},{"openTime":1615146300000,"open":50448.96,"high":50463.95,"low":50291.62,"close":50388.9,"volume":10.433377,"closeTime":1615147199999},{"openTime":1615147200000,"open":50351.93,"high":50351.93,"low":49757.48,"close":49849.24,"volume":69.43062,"closeTime":1615148099999},{"openTime":1615148100000,"open":49846.82,"high":49966.74,"low":49775.3,"close":49820.15,"volume":16.923237,"closeTime":1615148999999},{"openTime":1615149000000,"open":49820.13,"high":50085.71,"low":49820.13,"close":49959.51,"volume":9.368676,"closeTime":1615149899999},{"openTime":1615149900000,"open":49927.59,"high":50105.26,"low":49902.44,"close":50049.23,"volume":7.103037,"closeTime":1615150799999},{"openTime":1615150800000,"open":50040.07,"high":50059.6,"low":49847.1,"close":49875.81,"volume":13.381892,"closeTime":1615151699999},{"openTime":1615151700000,"open":49843.68,"high":50060,"low":49843.68,"close":49989.53,"volume":13.354659,"closeTime":1615152599999},{"openTime":1615152600000,"open":49958,"high":50272.82,"low":49958,"close":50190.66,"volume":7.579845,"closeTime":1615153499999},{"openTime":1615153500000,"open":50180,"high":50214.64,"low":50036.18,"close":50105.75,"volume":4.450176,"closeTime":1615154399999},{"openTime":1615154400000,"open":50105.75,"high":50172.65,"low":49989.49,"close":50142.42,"volume":6.254939,"closeTime":1615155299999},{"openTime":1615155300000,"open":50138.68,"high":50362.36,"low":50116.03,"close":50270.9,"volume":26.031372,"closeTime":1615156199999},{"openTime":1615156200000,"open":50270.9,"high":50774.51,"low":50264.21,"close":50620.03,"volume":23.382389,"closeTime":1615157099999},{"openTime":1615157100000,"open":50638.43,"high":50700,"low":50487.87,"close":50510.05,"volume":8.491904,"closeTime":1615157999999},{"openTime":1615158000000,"open":50487.6,"high":50979.59,"low":50487.6,"close":50908.66,"volume":13.051184,"closeTime":1615158899999},{"openTime":1615158900000,"open":50906.84,"high":51071.18,"low":50814.89,"close":51067,"volume":17.658816,"closeTime":1615159799999},{"openTime":1615159800000,"open":51071.18,"high":51215.88,"low":50861.07,"close":51107.43,"volume":22.87345,"closeTime":1615160699999},{"openTime":1615160700000,"open":51107.41,"high":51469.78,"low":50906.04,"close":50979.57,"volume":26.733326,"closeTime":1615161599999},{"openTime":1615161600000,"open":50980.49,"high":51437.67,"low":50844.81,"close":51378.34,"volume":16.365052,"closeTime":1615162499999},{"openTime":1615162500000,"open":51429.79,"high":51663.01,"low":51388.24,"close":51479.01,"volume":32.295302,"closeTime":1615163399999},{"openTime":1615163400000,"open":51479.56,"high":51688,"low":51415.56,"close":51640.07,"volume":18.011013,"closeTime":1615164299999},{"openTime":1615164300000,"open":51640.07,"high":51660.9,"low":51272.21,"close":51466.56,"volume":29.154982,"closeTime":1615165199999},{"openTime":1615165200000,"open":51470.79,"high":51846.39,"low":51404.91,"close":51751.87,"volume":22.277521,"closeTime":1615166099999},{"openTime":1615166100000,"open":51719.4,"high":51763.75,"low":51543.01,"close":51566.41,"volume":18.077313,"closeTime":1615166999999},{"openTime":1615167000000,"open":51577.09,"high":51608.45,"low":51299.27,"close":51550,"volume":23.650729,"closeTime":1615167899999},{"openTime":1615167900000,"open":51543.21,"high":51708.74,"low":51428.94,"close":51554.03,"volume":13.490531,"closeTime":1615168799999},{"openTime":1615168800000,"open":51557.55,"high":51578.19,"low":51134.96,"close":51291.65,"volume":22.187187,"closeTime":1615169699999},{"openTime":1615169700000,"open":51301.69,"high":51370.86,"low":50780.5,"close":50899.13,"volume":29.942675,"closeTime":1615170599999},{"openTime":1615170600000,"open":50892.58,"high":50892.58,"low":50591.38,"close":50594.17,"volume":27.719029,"closeTime":1615171499999},{"openTime":1615171500000,"open":50606.54,"high":50828.1,"low":50517.24,"close":50737.42,"volume":23.124981,"closeTime":1615172399999},{"openTime":1615172400000,"open":50736.6,"high":50807.48,"low":50315.78,"close":50346.63,"volume":30.331693,"closeTime":1615173299999},{"openTime":1615173300000,"open":50346.82,"high":50680.1,"low":50266.32,"close":50333.33,"volume":21.005198,"closeTime":1615174199999},{"openTime":1615174200000,"open":50347.09,"high":50571.51,"low":50253.79,"close":50438.76,"volume":15.206134,"closeTime":1615175099999},{"openTime":1615175100000,"open":50438.76,"high":50702.1,"low":50421.3,"close":50597.34,"volume":31.77596,"closeTime":1615175999999},{"openTime":1615176000000,"open":50595.26,"high":50595.26,"low":50258.95,"close":50391.85,"volume":11.067388,"closeTime":1615176899999},{"openTime":1615176900000,"open":50372.09,"high":50492.62,"low":50140.28,"close":50475.85,"volume":12.635872,"closeTime":1615177799999},{"openTime":1615177800000,"open":50453.4,"high":50480.32,"low":50330.32,"close":50353.13,"volume":7.837471,"closeTime":1615178699999},{"openTime":1615178700000,"open":50343.73,"high":50552.64,"low":50294.05,"close":50454.66,"volume":10.888179,"closeTime":1615179599999},{"openTime":1615179600000,"open":50436.69,"high":50608.4,"low":50393.02,"close":50394.27,"volume":15.987301,"closeTime":1615180499999},{"openTime":1615180500000,"open":50415.75,"high":50555.87,"low":50415.75,"close":50546.45,"volume":7.107456,"closeTime":1615181399999},{"openTime":1615181400000,"open":50551.9,"high":50774.44,"low":50505.5,"close":50621.33,"volume":15.392715,"closeTime":1615182299999},{"openTime":1615182300000,"open":50622.18,"high":50828.11,"low":50622.18,"close":50784.44,"volume":9.68302,"closeTime":1615183199999},{"openTime":1615183200000,"open":50789.26,"high":50958.55,"low":50707.17,"close":50713.98,"volume":23.221798,"closeTime":1615184099999},{"openTime":1615184100000,"open":50713.98,"high":50757.14,"low":50432.3,"close":50587.89,"volume":13.081334,"closeTime":1615184999999},{"openTime":1615185000000,"open":50590.43,"high":50592.21,"low":50253.4,"close":50359.62,"volume":21.061063,"closeTime":1615185899999},{"openTime":1615185900000,"open":50354.3,"high":50371.02,"low":50169.01,"close":50314.27,"volume":13.866285,"closeTime":1615186799999},{"openTime":1615186800000,"open":50277.46,"high":50448.97,"low":49852.32,"close":49946.55,"volume":33.017499,"closeTime":1615187699999},{"openTime":1615187700000,"open":49965.69,"high":50033.17,"low":49510.01,"close":49806.99,"volume":44.290729,"closeTime":1615188599999},{"openTime":1615188600000,"open":49806.99,"high":49907.78,"low":49644.95,"close":49807.4,"volume":29.963646,"closeTime":1615189499999},{"openTime":1615189500000,"open":49813.63,"high":49995.35,"low":49740.63,"close":49787.19,"volume":18.819552,"closeTime":1615190399999},{"openTime":1615190400000,"open":49799.86,"high":49811.38,"low":49401.29,"close":49473.61,"volume":27.106969,"closeTime":1615191299999},{"openTime":1615191300000,"open":49463.26,"high":49732.49,"low":49318.79,"close":49700.86,"volume":31.474279,"closeTime":1615192199999},{"openTime":1615192200000,"open":49710,"high":49782.49,"low":49622,"close":49696.6,"volume":13.767472,"closeTime":1615193099999},{"openTime":1615193100000,"open":49680,"high":49913.13,"low":49639.14,"close":49894.95,"volume":16.925629,"closeTime":1615193999999},{"openTime":1615194000000,"open":49899.41,"high":50122.17,"low":49737.4,"close":49790.77,"volume":24.292296,"closeTime":1615194899999},{"openTime":1615194900000,"open":49790.77,"high":49828.51,"low":49463.54,"close":49655.9,"volume":29.115401,"closeTime":1615195799999},{"openTime":1615195800000,"open":49652.95,"high":49882,"low":49420.59,"close":49870.52,"volume":19.102669,"closeTime":1615196699999},{"openTime":1615196700000,"open":49857.99,"high":49921.76,"low":49700.01,"close":49899.49,"volume":21.563663,"closeTime":1615197599999},{"openTime":1615197600000,"open":49921.31,"high":50012.72,"low":49700.02,"close":49939.69,"volume":25.075395,"closeTime":1615198499999},{"openTime":1615198500000,"open":49900.25,"high":50152.03,"low":49870.32,"close":50007.62,"volume":18.185338,"closeTime":1615199399999},{"openTime":1615199400000,"open":50013.8,"high":50301.78,"low":50013.8,"close":50216.98,"volume":19.559301,"closeTime":1615200299999},{"openTime":1615200300000,"open":50240.05,"high":50269.66,"low":50016.6,"close":50096.23,"volume":23.18976,"closeTime":1615201199999},{"openTime":1615201200000,"open":50074.2,"high":50227.15,"low":49896.67,"close":50046.88,"volume":19.48302,"closeTime":1615202099999},{"openTime":1615202100000,"open":50046.88,"high":50100.79,"low":49939.2,"close":50036.22,"volume":21.607142,"closeTime":1615202999999},{"openTime":1615203000000,"open":50017.11,"high":50362.23,"low":50017.11,"close":50085.71,"volume":15.023246,"closeTime":1615203899999},{"openTime":1615203900000,"open":50085.71,"high":50603.77,"low":50014.89,"close":50534.34,"volume":27.063676,"closeTime":1615204799999},{"openTime":1615204800000,"open":50537.54,"high":50559.74,"low":50249.98,"close":50360.42,"volume":27.276101,"closeTime":1615205699999},{"openTime":1615205700000,"open":50356.31,"high":50467.61,"low":50218.57,"close":50276.23,"volume":16.197377,"closeTime":1615206599999},{"openTime":1615206600000,"open":50300.58,"high":50441.52,"low":50158.89,"close":50276.66,"volume":17.939963,"closeTime":1615207499999},{"openTime":1615207500000,"open":50303.65,"high":50339.13,"low":50119.07,"close":50278.43,"volume":10.002086,"closeTime":1615208399999},{"openTime":1615208400000,"open":50289.01,"high":50500,"low":50289.01,"close":50413.3,"volume":7.757761,"closeTime":1615209299999},{"openTime":1615209300000,"open":50412.36,"high":50903.54,"low":50404.92,"close":50744.76,"volume":72.482575,"closeTime":1615210199999},{"openTime":1615210200000,"open":50732.6,"high":51105.94,"low":50648.34,"close":50876.96,"volume":23.63354,"closeTime":1615211099999},{"openTime":1615211100000,"open":50899.9,"high":51040.54,"low":50781.63,"close":50990.47,"volume":27.283833,"closeTime":1615211999999},{"openTime":1615212000000,"open":50983.77,"high":50987.92,"low":50714.28,"close":50723.53,"volume":11.405893,"closeTime":1615212899999},{"openTime":1615212900000,"open":50766,"high":50947.41,"low":50766,"close":50920.36,"volume":8.655869,"closeTime":1615213799999},{"openTime":1615213800000,"open":50932.31,"high":50937.97,"low":50161.54,"close":50872.48,"volume":28.768153,"closeTime":1615214699999},{"openTime":1615214700000,"open":50899.26,"high":51251.9,"low":50623.84,"close":50787.33,"volume":25.04178,"closeTime":1615215599999},{"openTime":1615215600000,"open":50800,"high":50968.07,"low":50565.08,"close":50929.12,"volume":25.220637,"closeTime":1615216499999},{"openTime":1615216500000,"open":50908.19,"high":51067.48,"low":50840.44,"close":50996.67,"volume":21.527363,"closeTime":1615217399999},{"openTime":1615217400000,"open":51020.16,"high":51209.79,"low":50935.26,"close":51147.97,"volume":29.626459,"closeTime":1615218299999},{"openTime":1615218300000,"open":51174.95,"high":51241.31,"low":50995.47,"close":51074.23,"volume":28.647115,"closeTime":1615219199999},{"openTime":1615219200000,"open":51074.23,"high":51218.37,"low":50758.69,"close":50839.71,"volume":17.552521,"closeTime":1615220099999},{"openTime":1615220100000,"open":50868.3,"high":51093.63,"low":50810.03,"close":50991.88,"volume":12.289693,"closeTime":1615220999999},{"openTime":1615221000000,"open":50995.01,"high":51026.83,"low":50659.64,"close":50659.64,"volume":20.103961,"closeTime":1615221899999},{"openTime":1615221900000,"open":50691.67,"high":50800.77,"low":50574.13,"close":50689.66,"volume":17.51698,"closeTime":1615222799999},{"openTime":1615222800000,"open":50670.21,"high":50871.38,"low":50654.82,"close":50769.79,"volume":13.486041,"closeTime":1615223699999},{"openTime":1615223700000,"open":50726.75,"high":50868.96,"low":50649.22,"close":50844.25,"volume":11.129012,"closeTime":1615224599999},{"openTime":1615224600000,"open":50829.5,"high":50829.5,"low":50698.49,"close":50762.97,"volume":10.845118,"closeTime":1615225499999},{"openTime":1615225500000,"open":50762.72,"high":50859.8,"low":50750,"close":50809.56,"volume":9.578703,"closeTime":1615226399999},{"openTime":1615226400000,"open":50813.2,"high":50921.8,"low":50779.12,"close":50870.81,"volume":8.4157,"closeTime":1615227299999},{"openTime":1615227300000,"open":50872.5,"high":51085.49,"low":50852.34,"close":50960.36,"volume":24.581441,"closeTime":1615228199999},{"openTime":1615228200000,"open":50969.97,"high":51002.18,"low":50778.16,"close":50826.6,"volume":7.329594,"closeTime":1615229099999},{"openTime":1615229100000,"open":50822.38,"high":50879.75,"low":50759.75,"close":50814.81,"volume":10.071605,"closeTime":1615229999999},{"openTime":1615230000000,"open":50814.82,"high":51023.93,"low":50812.36,"close":51023.93,"volume":9.033057,"closeTime":1615230899999},{"openTime":1615230900000,"open":51025.64,"high":51051.9,"low":50883.9,"close":50956.05,"volume":18.937851,"closeTime":1615231799999},{"openTime":1615231800000,"open":51001.05,"high":51447.61,"low":51000,"close":51374.08,"volume":42.849887,"closeTime":1615232699999},{"openTime":1615232700000,"open":51376.95,"high":51497.65,"low":51272,"close":51302.97,"volume":19.596722,"closeTime":1615233599999},{"openTime":1615233600000,"open":51357.97,"high":51441.18,"low":51250.44,"close":51389.47,"volume":16.47304,"closeTime":1615234499999},{"openTime":1615234500000,"open":51376.41,"high":51485.07,"low":51300,"close":51466.41,"volume":11.028363,"closeTime":1615235399999},{"openTime":1615235400000,"open":51453.66,"high":51905.21,"low":51427.26,"close":51841.26,"volume":36.845275,"closeTime":1615236299999},{"openTime":1615236300000,"open":51888.5,"high":52000,"low":51623.62,"close":51772.78,"volume":38.008688,"closeTime":1615237199999},{"openTime":1615237200000,"open":51777.82,"high":51922.92,"low":51561.36,"close":51678.68,"volume":13.861629,"closeTime":1615238099999},{"openTime":1615238100000,"open":51689.89,"high":51771.66,"low":51523.76,"close":51650.35,"volume":17.089408,"closeTime":1615238999999},{"openTime":1615239000000,"open":51672,"high":51692.36,"low":51563.3,"close":51659.91,"volume":19.378767,"closeTime":1615239899999},{"openTime":1615239900000,"open":51665.66,"high":51940.93,"low":51665.66,"close":51876.64,"volume":13.235836,"closeTime":1615240799999},{"openTime":1615240800000,"open":51872.4,"high":51916.87,"low":51633.64,"close":51646.36,"volume":10.566667,"closeTime":1615241699999},{"openTime":1615241700000,"open":51670.92,"high":51776.35,"low":51367.23,"close":51611.48,"volume":45.40635,"closeTime":1615242599999},{"openTime":1615242600000,"open":51605.06,"high":51791.11,"low":51448.04,"close":51476.02,"volume":12.461084,"closeTime":1615243499999},{"openTime":1615243500000,"open":51480.48,"high":51688.54,"low":51449.01,"close":51611.68,"volume":7.992348,"closeTime":1615244399999},{"openTime":1615244400000,"open":51639.72,"high":51854.11,"low":51611.25,"close":51742.44,"volume":12.780239,"closeTime":1615245299999},{"openTime":1615245300000,"open":51755.41,"high":51861.37,"low":51668.71,"close":51812.04,"volume":12.348266,"closeTime":1615246199999},{"openTime":1615246200000,"open":51789.93,"high":52162.67,"low":51789.93,"close":52105.8,"volume":59.591829,"closeTime":1615247099999},{"openTime":1615247100000,"open":52106.13,"high":52423.36,"low":52093.76,"close":52423.32,"volume":19.020192,"closeTime":1615247999999},{"openTime":1615248000000,"open":52403.3,"high":52591.03,"low":52215.29,"close":52294.72,"volume":34.440917,"closeTime":1615248899999},{"openTime":1615248900000,"open":52330.72,"high":52359.08,"low":52000,"close":52040,"volume":31.277471,"closeTime":1615249799999},{"openTime":1615249800000,"open":52084.32,"high":52217.2,"low":51854.85,"close":52104.32,"volume":16.262206,"closeTime":1615250699999},{"openTime":1615250700000,"open":52104.32,"high":52178.43,"low":51945.13,"close":52024.99,"volume":13.196662,"closeTime":1615251599999},{"openTime":1615251600000,"open":52043.52,"high":52341.74,"low":52020.95,"close":52303.18,"volume":10.844974,"closeTime":1615252499999},{"openTime":1615252500000,"open":52344.62,"high":53078.93,"low":52344.62,"close":52965.95,"volume":28.372768,"closeTime":1615253399999},{"openTime":1615253400000,"open":52999.54,"high":53608.41,"low":52999.4,"close":53314.77,"volume":43.766901,"closeTime":1615254299999},{"openTime":1615254300000,"open":53332.17,"high":53749.98,"low":53213.33,"close":53574.19,"volume":55.203651,"closeTime":1615255199999},{"openTime":1615255200000,"open":53574.19,"high":53700,"low":53234.87,"close":53385.43,"volume":46.282358,"closeTime":1615256099999},{"openTime":1615256100000,"open":53400,"high":53739.56,"low":53363.73,"close":53693.26,"volume":14.460501,"closeTime":1615256999999},{"openTime":1615257000000,"open":53668.27,"high":53772.22,"low":53448.33,"close":53601.41,"volume":17.439372,"closeTime":1615257899999},{"openTime":1615257900000,"open":53652.83,"high":53690,"low":53413.09,"close":53598.09,"volume":17.987196,"closeTime":1615258799999},{"openTime":1615258800000,"open":53606.95,"high":53706.85,"low":53448.19,"close":53499.99,"volume":21.843131,"closeTime":1615259699999},{"openTime":1615259700000,"open":53499.99,"high":53882.96,"low":53499.99,"close":53818.71,"volume":25.604616,"closeTime":1615260599999},{"openTime":1615260600000,"open":53833.79,"high":54087.01,"low":53746.66,"close":53883.05,"volume":27.422821,"closeTime":1615261499999},{"openTime":1615261500000,"open":53931.03,"high":53966.13,"low":53719.12,"close":53869.21,"volume":36.2443,"closeTime":1615262399999},{"openTime":1615262400000,"open":53867.76,"high":53961.65,"low":53528.23,"close":53528.23,"volume":40.001717,"closeTime":1615263299999},{"openTime":1615263300000,"open":53528.23,"high":53871.87,"low":53512.39,"close":53871.87,"volume":20.026404,"closeTime":1615264199999},{"openTime":1615264200000,"open":53876.22,"high":53999,"low":53760.08,"close":53930,"volume":16.463711,"closeTime":1615265099999},{"openTime":1615265100000,"open":53949.17,"high":54073.88,"low":53689.53,"close":53689.53,"volume":15.176759,"closeTime":1615265999999},{"openTime":1615266000000,"open":53694.85,"high":54039.44,"low":53694.85,"close":53977.94,"volume":21.08693,"closeTime":1615266899999},{"openTime":1615266900000,"open":53978.2,"high":54430.95,"low":53905.81,"close":54275.45,"volume":23.054361,"closeTime":1615267799999},{"openTime":1615267800000,"open":54275.45,"high":54316.78,"low":54099.49,"close":54154.67,"volume":13.917148,"closeTime":1615268699999},{"openTime":1615268700000,"open":54173.36,"high":54300,"low":54076.85,"close":54278.61,"volume":15.052896,"closeTime":1615269599999},{"openTime":1615269600000,"open":54287.51,"high":54473.12,"low":54231.15,"close":54304.06,"volume":23.670148,"closeTime":1615270499999},{"openTime":1615270500000,"open":54309.84,"high":54383.39,"low":54097.68,"close":54097.68,"volume":9.980381,"closeTime":1615271399999},{"openTime":1615271400000,"open":54118.21,"high":54261.96,"low":54065.03,"close":54113.32,"volume":34.465472,"closeTime":1615272299999},{"openTime":1615272300000,"open":54113.32,"high":54136.42,"low":53784.23,"close":53878.31,"volume":15.725351,"closeTime":1615273199999},{"openTime":1615273200000,"open":53876.97,"high":53887.78,"low":53540.59,"close":53785.11,"volume":16.384421,"closeTime":1615274099999},{"openTime":1615274100000,"open":53779.69,"high":53833.67,"low":53682.32,"close":53758.83,"volume":13.941627,"closeTime":1615274999999},{"openTime":1615275000000,"open":53771.27,"high":53826.51,"low":53540.19,"close":53727.09,"volume":32.241253,"closeTime":1615275899999},{"openTime":1615275900000,"open":53703.57,"high":53948.3,"low":53442.15,"close":53534.25,"volume":47.017348,"closeTime":1615276799999},{"openTime":1615276800000,"open":53566.64,"high":53786.76,"low":53300,"close":53710.88,"volume":21.588208,"closeTime":1615277699999},{"openTime":1615277700000,"open":53670.78,"high":54089.95,"low":53656.99,"close":53900,"volume":21.882299,"closeTime":1615278599999},{"openTime":1615278600000,"open":53900,"high":54165.38,"low":53785.52,"close":53958.08,"volume":25.922543,"closeTime":1615279499999},{"openTime":1615279500000,"open":53978.59,"high":54074,"low":53857.37,"close":54053.57,"volume":18.498664,"closeTime":1615280399999},{"openTime":1615280400000,"open":54032.91,"high":54218.01,"low":54032.91,"close":54111.25,"volume":30.705675,"closeTime":1615281299999},{"openTime":1615281300000,"open":54111.22,"high":54138.87,"low":53899.4,"close":53951.63,"volume":21.4242,"closeTime":1615282199999},{"openTime":1615282200000,"open":53954.22,"high":54300,"low":53949.82,"close":54227.53,"volume":22.103509,"closeTime":1615283099999},{"openTime":1615283100000,"open":54249.13,"high":54302.55,"low":54057.84,"close":54126.64,"volume":14.870867,"closeTime":1615283999999},{"openTime":1615284000000,"open":54148.17,"high":54379.32,"low":54132.13,"close":54300,"volume":33.933599,"closeTime":1615284899999},{"openTime":1615284900000,"open":54300,"high":54309.98,"low":54142.39,"close":54184.37,"volume":13.797311,"closeTime":1615285799999},{"openTime":1615285800000,"open":54179.62,"high":54180.9,"low":53911.03,"close":54058.34,"volume":15.87485,"closeTime":1615286699999},{"openTime":1615286700000,"open":54045.84,"high":54230.78,"low":54013.34,"close":54166.08,"volume":34.814292,"closeTime":1615287599999},{"openTime":1615287600000,"open":54147.9,"high":54299.99,"low":54065.51,"close":54150.88,"volume":42.57111,"closeTime":1615288499999},{"openTime":1615288500000,"open":54175.39,"high":54235.28,"low":53979.52,"close":54048.58,"volume":12.300628,"closeTime":1615289399999},{"openTime":1615289400000,"open":54048.58,"high":54202.1,"low":53923.23,"close":54168.17,"volume":7.143239,"closeTime":1615290299999},{"openTime":1615290300000,"open":54184.97,"high":54289.34,"low":54046.22,"close":54231.82,"volume":23.655553,"closeTime":1615291199999},{"openTime":1615291200000,"open":54215.32,"high":54237.08,"low":54012.46,"close":54113.05,"volume":8.691705,"closeTime":1615292099999},{"openTime":1615292100000,"open":54117.55,"high":54177.69,"low":53993.38,"close":54142.84,"volume":4.144967,"closeTime":1615292999999},{"openTime":1615293000000,"open":54146.45,"high":54162.07,"low":53685.04,"close":53903.61,"volume":14.275078,"closeTime":1615293899999},{"openTime":1615293900000,"open":53895.74,"high":53895.74,"low":53577.97,"close":53749.94,"volume":22.094094,"closeTime":1615294799999},{"openTime":1615294800000,"open":53746.68,"high":53863.75,"low":53696.35,"close":53815.18,"volume":13.05377,"closeTime":1615295699999},{"openTime":1615295700000,"open":53836.31,"high":54159.63,"low":53823.36,"close":54062.93,"volume":13.070342,"closeTime":1615296599999},{"openTime":1615296600000,"open":54085.23,"high":54544.16,"low":54062.93,"close":54484.74,"volume":42.980123,"closeTime":1615297499999},{"openTime":1615297500000,"open":54507.22,"high":54825.99,"low":54490.4,"close":54793.21,"volume":60.402542,"closeTime":1615298399999},{"openTime":1615298400000,"open":54792.62,"high":54792.62,"low":54408,"close":54614.64,"volume":46.677728,"closeTime":1615299299999},{"openTime":1615299300000,"open":54590.33,"high":54698.55,"low":54399.37,"close":54587.43,"volume":66.231472,"closeTime":1615300199999},{"openTime":1615300200000,"open":54609.71,"high":54674.28,"low":54434.55,"close":54466.18,"volume":24.142317,"closeTime":1615301099999},{"openTime":1615301100000,"open":54463.3,"high":54698.55,"low":54411.71,"close":54525.13,"volume":10.655329,"closeTime":1615301999999},{"openTime":1615302000000,"open":54524.18,"high":54531.91,"low":54228.08,"close":54259.48,"volume":12.858794,"closeTime":1615302899999},{"openTime":1615302900000,"open":54256.68,"high":54441.17,"low":54176.06,"close":54402.04,"volume":20.955116,"closeTime":1615303799999},{"openTime":1615303800000,"open":54399.23,"high":54418.94,"low":54248.99,"close":54248.99,"volume":10.973361,"closeTime":1615304699999},{"openTime":1615304700000,"open":54250.05,"high":54299.75,"low":53879.15,"close":54102.65,"volume":40.970901,"closeTime":1615305599999},{"openTime":1615305600000,"open":54102.65,"high":54283.78,"low":53827.42,"close":53847.49,"volume":14.487386,"closeTime":1615306499999},{"openTime":1615306500000,"open":53849.12,"high":54069.91,"low":53773.97,"close":53980.11,"volume":12.311075,"closeTime":1615307399999},{"openTime":1615307400000,"open":53973.84,"high":54331.71,"low":53966.56,"close":54259.96,"volume":10.173396,"closeTime":1615308299999},{"openTime":1615308300000,"open":54252.14,"high":54333.33,"low":54069.82,"close":54069.82,"volume":6.344189,"closeTime":1615309199999},{"openTime":1615309200000,"open":54097.41,"high":54278.24,"low":54000.01,"close":54157.9,"volume":8.745541,"closeTime":1615310099999},{"openTime":1615310100000,"open":54153.97,"high":54196.91,"low":54000,"close":54069.77,"volume":22.727825,"closeTime":1615310999999},{"openTime":1615311000000,"open":54047.99,"high":54068.67,"low":53841.66,"close":53923.57,"volume":49.046407,"closeTime":1615311899999},{"openTime":1615311900000,"open":53915.98,"high":53982.96,"low":53771.28,"close":53771.28,"volume":6.410332,"closeTime":1615312799999},{"openTime":1615312800000,"open":53771.28,"high":53983.06,"low":53650.56,"close":53927.72,"volume":7.462809,"closeTime":1615313699999},{"openTime":1615313700000,"open":53918.61,"high":54053.84,"low":53798.86,"close":53908.51,"volume":6.587725,"closeTime":1615314599999},{"openTime":1615314600000,"open":53909.43,"high":54028.34,"low":53788.51,"close":53858.86,"volume":7.267699,"closeTime":1615315499999},{"openTime":1615315500000,"open":53854.54,"high":54000,"low":53627.62,"close":53879.04,"volume":9.052362,"closeTime":1615316399999},{"openTime":1615316400000,"open":53865.27,"high":54013.6,"low":53792.9,"close":53912.75,"volume":14.578777,"closeTime":1615317299999},{"openTime":1615317300000,"open":53912.75,"high":54230.17,"low":53889.18,"close":54005.47,"volume":29.881029,"closeTime":1615318199999},{"openTime":1615318200000,"open":54005.47,"high":54112.26,"low":53820.4,"close":54106.2,"volume":17.655736,"closeTime":1615319099999},{"openTime":1615319100000,"open":54108.96,"high":54200.89,"low":54054.86,"close":54111.11,"volume":31.050071,"closeTime":1615319999999},{"openTime":1615320000000,"open":54108.2,"high":54258.02,"low":54059.54,"close":54177.96,"volume":18.452733,"closeTime":1615320899999},{"openTime":1615320900000,"open":54168.14,"high":54450,"low":54091.75,"close":54425,"volume":16.678494,"closeTime":1615321799999},{"openTime":1615321800000,"open":54425,"high":54585.65,"low":54396.21,"close":54431.36,"volume":31.89557,"closeTime":1615322699999},{"openTime":1615322700000,"open":54439.88,"high":54474.98,"low":54283.76,"close":54353.52,"volume":54.174397,"closeTime":1615323599999},{"openTime":1615323600000,"open":54340.45,"high":54368.76,"low":54218.8,"close":54261.78,"volume":11.565764,"closeTime":1615324499999},{"openTime":1615324500000,"open":54261.8,"high":54300,"low":54019.6,"close":54051.94,"volume":8.725876,"closeTime":1615325399999},{"openTime":1615325400000,"open":54041.26,"high":54239.19,"low":53900,"close":54209.91,"volume":13.623693,"closeTime":1615326299999},{"openTime":1615326300000,"open":54212.88,"high":54545.69,"low":54182,"close":54316.08,"volume":30.284396,"closeTime":1615327199999},{"openTime":1615327200000,"open":54293.7,"high":54480.57,"low":54284.21,"close":54472.05,"volume":5.681017,"closeTime":1615328099999},{"openTime":1615328100000,"open":54462.92,"high":54480.46,"low":54257.84,"close":54257.84,"volume":6.582463,"closeTime":1615328999999},{"openTime":1615329000000,"open":54242.16,"high":54447.96,"low":54171.92,"close":54414.47,"volume":11.642769,"closeTime":1615329899999},{"openTime":1615329900000,"open":54407.68,"high":54878.98,"low":54389.34,"close":54802.71,"volume":34.305974,"closeTime":1615330799999},{"openTime":1615330800000,"open":54812.48,"high":54887.99,"low":54592.26,"close":54837.42,"volume":10.569138,"closeTime":1615331699999},{"openTime":1615331700000,"open":54840.11,"high":54840.11,"low":54660.08,"close":54664.48,"volume":8.26642,"closeTime":1615332599999},{"openTime":1615332600000,"open":54668.16,"high":54733.91,"low":54512.67,"close":54653.24,"volume":7.837018,"closeTime":1615333499999},{"openTime":1615333500000,"open":54668.51,"high":54900,"low":54605.98,"close":54900,"volume":17.880987,"closeTime":1615334399999},{"openTime":1615334400000,"open":54893.57,"high":55237.63,"low":54812.32,"close":55199.5,"volume":84.973319,"closeTime":1615335299999},{"openTime":1615335300000,"open":55179.3,"high":55726.86,"low":55149.51,"close":55700.36,"volume":31.95352,"closeTime":1615336199999},{"openTime":1615336200000,"open":55714.05,"high":55777.95,"low":55470.74,"close":55670,"volume":28.861659,"closeTime":1615337099999},{"openTime":1615337100000,"open":55670,"high":55699,"low":55478.47,"close":55540.33,"volume":12.359368,"closeTime":1615337999999},{"openTime":1615338000000,"open":55555.56,"high":55837.96,"low":55500,"close":55556.39,"volume":13.70219,"closeTime":1615338899999},{"openTime":1615338900000,"open":55528.75,"high":55700,"low":55413.48,"close":55420.43,"volume":26.400519,"closeTime":1615339799999},{"openTime":1615339800000,"open":55409.85,"high":55468.81,"low":54647.76,"close":54799.92,"volume":17.455422,"closeTime":1615340699999},{"openTime":1615340700000,"open":54811.21,"high":54811.21,"low":54512.67,"close":54693.9,"volume":14.748292,"closeTime":1615341599999},{"openTime":1615341600000,"open":54696.72,"high":54696.72,"low":53332.02,"close":53774.85,"volume":84.842101,"closeTime":1615342499999},{"openTime":1615342500000,"open":53778.48,"high":54291.62,"low":53717.45,"close":54064.75,"volume":26.381078,"closeTime":1615343399999},{"openTime":1615343400000,"open":54056.82,"high":54056.82,"low":53742.9,"close":53750.35,"volume":15.78298,"closeTime":1615344299999},{"openTime":1615344300000,"open":53760.78,"high":54035.63,"low":53760.21,"close":53954.38,"volume":15.259915,"closeTime":1615345199999},{"openTime":1615345200000,"open":53966.16,"high":54128.68,"low":53766.42,"close":53848.36,"volume":10.950113,"closeTime":1615346099999},{"openTime":1615346100000,"open":53853.35,"high":54012.34,"low":53589.56,"close":53803.33,"volume":9.828611,"closeTime":1615346999999},{"openTime":1615347000000,"open":53796.51,"high":53889.56,"low":53344.29,"close":53484.52,"volume":17.364462,"closeTime":1615347899999},{"openTime":1615347900000,"open":53473.68,"high":53605.31,"low":53069.54,"close":53454.88,"volume":32.718196,"closeTime":1615348799999},{"openTime":1615348800000,"open":53481.48,"high":53622.06,"low":53351,"close":53543.97,"volume":12.114681,"closeTime":1615349699999},{"openTime":1615349700000,"open":53543.97,"high":53658.21,"low":53374.65,"close":53473.31,"volume":16.186372,"closeTime":1615350599999},{"openTime":1615350600000,"open":53440.08,"high":53666.66,"low":53353.93,"close":53590.38,"volume":16.815474,"closeTime":1615351499999},{"openTime":1615351500000,"open":53590.27,"high":53796,"low":53498.39,"close":53661.04,"volume":10.87636,"closeTime":1615352399999},{"openTime":1615352400000,"open":53641.57,"high":53646.02,"low":53030,"close":53201.98,"volume":31.342229,"closeTime":1615353299999},{"openTime":1615353300000,"open":53198.66,"high":53663.38,"low":53198.66,"close":53627.03,"volume":10.55578,"closeTime":1615354199999},{"openTime":1615354200000,"open":53590.97,"high":53683.18,"low":53484.01,"close":53661.3,"volume":24.848328,"closeTime":1615355099999},{"openTime":1615355100000,"open":53658.42,"high":53681.17,"low":53565.18,"close":53665.37,"volume":11.231226,"closeTime":1615355999999},{"openTime":1615356000000,"open":53672.49,"high":53708.29,"low":53533.01,"close":53675.08,"volume":12.318716,"closeTime":1615356899999},{"openTime":1615356900000,"open":53639.33,"high":53839.23,"low":53575.68,"close":53834.58,"volume":6.128803,"closeTime":1615357799999},{"openTime":1615357800000,"open":53826.88,"high":54013.84,"low":53817.47,"close":54005.03,"volume":16.732027,"closeTime":1615358699999},{"openTime":1615358700000,"open":53998.44,"high":54091.22,"low":53747.45,"close":53898.84,"volume":16.079694,"closeTime":1615359599999},{"openTime":1615359600000,"open":53878.23,"high":54064.1,"low":53872.34,"close":53955.01,"volume":15.059102,"closeTime":1615360499999},{"openTime":1615360500000,"open":53955,"high":54249.35,"low":53953.75,"close":54203.49,"volume":27.510088,"closeTime":1615361399999},{"openTime":1615361400000,"open":54203.49,"high":54332.05,"low":54167.18,"close":54314.58,"volume":17.672714,"closeTime":1615362299999},{"openTime":1615362300000,"open":54314.53,"high":54419.24,"low":54172.64,"close":54209.3,"volume":14.905472,"closeTime":1615363199999},{"openTime":1615363200000,"open":54209.3,"high":54566.77,"low":54073.41,"close":54518.36,"volume":18.944055,"closeTime":1615364099999},{"openTime":1615364100000,"open":54537.17,"high":54666,"low":54470.47,"close":54513.78,"volume":19.416483,"closeTime":1615364999999},{"openTime":1615365000000,"open":54472.43,"high":54621.34,"low":54422.03,"close":54563.46,"volume":12.677373,"closeTime":1615365899999},{"openTime":1615365900000,"open":54563.47,"high":54758.94,"low":54526.39,"close":54654.47,"volume":11.000095,"closeTime":1615366799999},{"openTime":1615366800000,"open":54653.57,"high":54733.95,"low":54333.33,"close":54352.83,"volume":29.316425,"closeTime":1615367699999},{"openTime":1615367700000,"open":54378.83,"high":54844.8,"low":54378.83,"close":54822.13,"volume":18.365464,"closeTime":1615368599999},{"openTime":1615368600000,"open":54828.47,"high":55431.47,"low":54823.81,"close":55243.48,"volume":43.694873,"closeTime":1615369499999},{"openTime":1615369500000,"open":55255,"high":55287.96,"low":54981.62,"close":55239.01,"volume":10.575206,"closeTime":1615370399999},{"openTime":1615370400000,"open":55240.26,"high":55376.09,"low":54940.51,"close":54973.13,"volume":18.877395,"closeTime":1615371299999},{"openTime":1615371300000,"open":54962.74,"high":55106.18,"low":54688.06,"close":54971.67,"volume":19.117016,"closeTime":1615372199999},{"openTime":1615372200000,"open":54994.9,"high":55000,"low":54753.32,"close":54987.81,"volume":15.064001,"closeTime":1615373099999},{"openTime":1615373100000,"open":55000,"high":55128.15,"low":54758.68,"close":54821.26,"volume":12.712894,"closeTime":1615373999999},{"openTime":1615374000000,"open":54865.3,"high":54999.98,"low":54518.8,"close":54864.8,"volume":17.751447,"closeTime":1615374899999},{"openTime":1615374900000,"open":54876.67,"high":54995.21,"low":54602.41,"close":54807.8,"volume":10.264272,"closeTime":1615375799999},{"openTime":1615375800000,"open":54743.31,"high":54881.15,"low":54676.41,"close":54765.23,"volume":25.509723,"closeTime":1615376699999},{"openTime":1615376700000,"open":54779.42,"high":54943.49,"low":54660.62,"close":54843.59,"volume":11.866148,"closeTime":1615377599999},{"openTime":1615377600000,"open":54853.25,"high":55268.66,"low":54843.48,"close":54888.43,"volume":19.986859,"closeTime":1615378499999},{"openTime":1615378500000,"open":54950.63,"high":55226.21,"low":54851.13,"close":55024.24,"volume":29.598295,"closeTime":1615379399999},{"openTime":1615379400000,"open":55024.24,"high":55475.33,"low":55024.24,"close":55257.72,"volume":50.83803,"closeTime":1615380299999},{"openTime":1615380300000,"open":55304.63,"high":55438.88,"low":55150,"close":55188.26,"volume":16.869254,"closeTime":1615381199999},{"openTime":1615381200000,"open":55228.7,"high":55810.87,"low":55150,"close":55642.46,"volume":47.512764,"closeTime":1615382099999},{"openTime":1615382100000,"open":55649.12,"high":55738.33,"low":55447.78,"close":55603.41,"volume":28.485857,"closeTime":1615382999999},{"openTime":1615383000000,"open":55589.36,"high":56185.9,"low":55589.36,"close":56044.31,"volume":46.134242,"closeTime":1615383899999},{"openTime":1615383900000,"open":56044.31,"high":56337.52,"low":55922.78,"close":56291.3,"volume":49.118309,"closeTime":1615384799999},{"openTime":1615384800000,"open":56285.8,"high":56365.13,"low":55785.98,"close":56036.77,"volume":49.253032,"closeTime":1615385699999},{"openTime":1615385700000,"open":56024.71,"high":56132.25,"low":55890.69,"close":56005.52,"volume":19.988046,"closeTime":1615386599999},{"openTime":1615386600000,"open":55962.16,"high":56250.02,"low":55921.87,"close":56232.11,"volume":16.918731,"closeTime":1615387499999},{"openTime":1615387500000,"open":56254.23,"high":56411.31,"low":55907.95,"close":56109.61,"volume":31.838989,"closeTime":1615388399999},{"openTime":1615388400000,"open":56155,"high":56380.65,"low":56049.14,"close":56256.17,"volume":33.444216,"closeTime":1615389299999},{"openTime":1615389300000,"open":56250.35,"high":56529.86,"low":56230.21,"close":56230.21,"volume":29.746875,"closeTime":1615390199999},{"openTime":1615390200000,"open":56226.29,"high":56270.5,"low":55925,"close":56099.94,"volume":20.115324,"closeTime":1615391099999},{"openTime":1615391100000,"open":56099.94,"high":56372.77,"low":56060.9,"close":56341.39,"volume":33.708197,"closeTime":1615391999999},{"openTime":1615392000000,"open":56369.77,"high":56498.83,"low":56108.85,"close":56397.69,"volume":23.897336,"closeTime":1615392899999},{"openTime":1615392900000,"open":56397.69,"high":56454.72,"low":56142.74,"close":56331.15,"volume":20.535503,"closeTime":1615393799999},{"openTime":1615393800000,"open":56339.01,"high":56654.96,"low":56301.28,"close":56548.8,"volume":29.691882,"closeTime":1615394699999},{"openTime":1615394700000,"open":56561.32,"high":57090.66,"low":56538.86,"close":57037.48,"volume":53.232228,"closeTime":1615395599999},{"openTime":1615395600000,"open":57001.1,"high":57142.85,"low":56747.6,"close":56850,"volume":35.342135,"closeTime":1615396499999},{"openTime":1615396500000,"open":56850,"high":57072.21,"low":56824.77,"close":56954.32,"volume":14.088008,"closeTime":1615397399999},{"openTime":1615397400000,"open":56930.98,"high":57100,"low":55950,"close":56538.84,"volume":59.143746,"closeTime":1615398299999},{"openTime":1615398300000,"open":56530.73,"high":56965.04,"low":56525.61,"close":56874.77,"volume":34.780956,"closeTime":1615399199999},{"openTime":1615399200000,"open":56846.73,"high":56976.99,"low":56739.26,"close":56831.62,"volume":17.354914,"closeTime":1615400099999},{"openTime":1615400100000,"open":56867.07,"high":56898.9,"low":56590.61,"close":56720.35,"volume":29.864157,"closeTime":1615400999999},{"openTime":1615401000000,"open":56747.65,"high":57145.57,"low":56729.62,"close":56900.2,"volume":23.106145,"closeTime":1615401899999},{"openTime":1615401900000,"open":56891.24,"high":56892.59,"low":56600,"close":56734.15,"volume":19.455429,"closeTime":1615402799999},{"openTime":1615402800000,"open":56749.9,"high":57300,"low":56611.18,"close":57290.64,"volume":47.459696,"closeTime":1615403699999},{"openTime":1615403700000,"open":57297.18,"high":57400,"low":57022.3,"close":57050,"volume":22.661809,"closeTime":1615404599999},{"openTime":1615404600000,"open":57050,"high":57149.38,"low":56806.69,"close":56812.86,"volume":26.463671,"closeTime":1615405499999},{"openTime":1615405500000,"open":56835.81,"high":57062.24,"low":56657.17,"close":56734.72,"volume":11.347373,"closeTime":1615406399999},{"openTime":1615406400000,"open":56770.65,"high":56897.96,"low":56513.43,"close":56721.74,"volume":26.676267,"closeTime":1615407299999},{"openTime":1615407300000,"open":56735.73,"high":56743.88,"low":56102.4,"close":56587.22,"volume":38.86837,"closeTime":1615408199999},{"openTime":1615408200000,"open":56587.22,"high":56596.77,"low":56049.71,"close":56049.71,"volume":36.571668,"closeTime":1615409099999},{"openTime":1615409100000,"open":56042,"high":56473.41,"low":56023.64,"close":56264.8,"volume":33.030048,"closeTime":1615409999999},{"openTime":1615410000000,"open":56246.52,"high":56246.52,"low":55519.85,"close":55641.58,"volume":45.868711,"closeTime":1615410899999},{"openTime":1615410900000,"open":55630.64,"high":56437.27,"low":55630.64,"close":56385.12,"volume":32.779245,"closeTime":1615411799999},{"openTime":1615411800000,"open":56374.64,"high":56775.51,"low":56351.69,"close":56379.83,"volume":24.708999,"closeTime":1615412699999},{"openTime":1615412700000,"open":56409.95,"high":57042.98,"low":56409.95,"close":56900.09,"volume":27.9748,"closeTime":1615413599999},{"openTime":1615413600000,"open":56895.86,"high":57212.39,"low":56681.07,"close":56742.57,"volume":25.481955,"closeTime":1615414499999},{"openTime":1615414500000,"open":56712.77,"high":56881.64,"low":56493.85,"close":56651.57,"volume":24.62508,"closeTime":1615415399999},{"openTime":1615415400000,"open":56652.78,"high":57082.68,"low":56649.2,"close":56926.54,"volume":12.762039,"closeTime":1615416299999},{"openTime":1615416300000,"open":56914.05,"high":56991.92,"low":56784.37,"close":56913.33,"volume":6.193036,"closeTime":1615417199999},{"openTime":1615417200000,"open":56924.47,"high":56946.87,"low":55909.21,"close":56445.58,"volume":59.166413,"closeTime":1615418099999},{"openTime":1615418100000,"open":56460.16,"high":56470.95,"low":56028.04,"close":56123.45,"volume":20.862051,"closeTime":1615418999999},{"openTime":1615419000000,"open":56045.54,"high":56200,"low":55822.29,"close":56113.73,"volume":16.749206,"closeTime":1615419899999},{"openTime":1615419900000,"open":56114.86,"high":56315.87,"low":55822.88,"close":55881.84,"volume":19.250803,"closeTime":1615420799999},{"openTime":1615420800000,"open":55853.46,"high":56166.6,"low":55529.35,"close":56076.23,"volume":22.961229,"closeTime":1615421699999},{"openTime":1615421700000,"open":56094.49,"high":56446.97,"low":56094.49,"close":56379.8,"volume":18.329143,"closeTime":1615422599999},{"openTime":1615422600000,"open":56369.41,"high":56496.45,"low":55859.35,"close":56008.46,"volume":10.81999,"closeTime":1615423499999},{"openTime":1615423500000,"open":56034.46,"high":56142.26,"low":55522.36,"close":55645.74,"volume":26.505866,"closeTime":1615424399999},{"openTime":1615424400000,"open":55580.34,"high":55767.57,"low":55149.4,"close":55312.96,"volume":49.604908,"closeTime":1615425299999},{"openTime":1615425300000,"open":55276.36,"high":55512.29,"low":55164.79,"close":55360.45,"volume":17.400638,"closeTime":1615426199999},{"openTime":1615426200000,"open":55356.63,"high":55644.06,"low":55356.63,"close":55544.98,"volume":11.019152,"closeTime":1615427099999},{"openTime":1615427100000,"open":55580.1,"high":55932.4,"low":55580.1,"close":55782.01,"volume":9.271216,"closeTime":1615427999999},{"openTime":1615428000000,"open":55782.01,"high":56071.46,"low":55651.44,"close":55945.68,"volume":8.857191,"closeTime":1615428899999},{"openTime":1615428900000,"open":55947.01,"high":56243.53,"low":55868.52,"close":56178.71,"volume":24.163447,"closeTime":1615429799999},{"openTime":1615429800000,"open":56177.29,"high":56197.17,"low":55975.27,"close":55996.72,"volume":11.250752,"closeTime":1615430699999},{"openTime":1615430700000,"open":56009.4,"high":56310.8,"low":55829.64,"close":56305.13,"volume":15.476007,"closeTime":1615431599999},{"openTime":1615431600000,"open":56299.08,"high":56457.24,"low":56053.23,"close":56180.43,"volume":14.677342,"closeTime":1615432499999},{"openTime":1615432500000,"open":56164.79,"high":56164.79,"low":55815.4,"close":56025.62,"volume":8.123149,"closeTime":1615433399999},{"openTime":1615433400000,"open":55982.1,"high":55982.1,"low":55590.75,"close":55738.79,"volume":12.395035,"closeTime":1615434299999},{"openTime":1615434300000,"open":55721.26,"high":55976.19,"low":55700.32,"close":55951.46,"volume":14.875771,"closeTime":1615435199999},{"openTime":1615435200000,"open":55965.69,"high":56015.03,"low":55592.46,"close":56015.03,"volume":20.454043,"closeTime":1615436099999},{"openTime":1615436100000,"open":56018.87,"high":56033.89,"low":55676.5,"close":55895.45,"volume":4.653775,"closeTime":1615436999999},{"openTime":1615437000000,"open":55915.08,"high":56155.56,"low":55822.91,"close":55951.41,"volume":13.517925,"closeTime":1615437899999},{"openTime":1615437900000,"open":55918.95,"high":55929.36,"low":55677.77,"close":55818.92,"volume":11.63231,"closeTime":1615438799999},{"openTime":1615438800000,"open":55802.73,"high":55808.36,"low":55433.89,"close":55521.01,"volume":29.151537,"closeTime":1615439699999},{"openTime":1615439700000,"open":55551.23,"high":55638.1,"low":55343.92,"close":55638.1,"volume":13.996761,"closeTime":1615440599999},{"openTime":1615440600000,"open":55621.77,"high":55621.77,"low":55217.54,"close":55288.87,"volume":10.476829,"closeTime":1615441499999},{"openTime":1615441500000,"open":55265.65,"high":55417.55,"low":55196.28,"close":55266.47,"volume":18.494674,"closeTime":1615442399999},{"openTime":1615442400000,"open":55238.84,"high":55439.04,"low":55009.41,"close":55415.38,"volume":20.391875,"closeTime":1615443299999},{"openTime":1615443300000,"open":55380.91,"high":55593.47,"low":55378.18,"close":55537.94,"volume":11.681438,"closeTime":1615444199999},{"openTime":1615444200000,"open":55525.55,"high":55724.01,"low":55347.06,"close":55712.77,"volume":12.457293,"closeTime":1615445099999},{"openTime":1615445100000,"open":55710.49,"high":55710.5,"low":55346.51,"close":55546.17,"volume":18.666246,"closeTime":1615445999999},{"openTime":1615446000000,"open":55540.72,"high":55540.72,"low":55219.65,"close":55516.76,"volume":37.16001,"closeTime":1615446899999},{"openTime":1615446900000,"open":55499.52,"high":55749.34,"low":55409.3,"close":55689.05,"volume":12.492618,"closeTime":1615447799999},{"openTime":1615447800000,"open":55660,"high":55667.37,"low":55323.03,"close":55472.75,"volume":18.678038,"closeTime":1615448699999},{"openTime":1615448700000,"open":55458.14,"high":55507,"low":54982,"close":55031.1,"volume":54.317358,"closeTime":1615449599999},{"openTime":1615449600000,"open":55005.4,"high":55122.04,"low":54442.09,"close":54581.43,"volume":50.232113,"closeTime":1615450499999},{"openTime":1615450500000,"open":54558.64,"high":54881.1,"low":54250.65,"close":54642.79,"volume":46.239553,"closeTime":1615451399999},{"openTime":1615451400000,"open":54631.11,"high":54875.11,"low":54548.89,"close":54775.23,"volume":17.01783,"closeTime":1615452299999},{"openTime":1615452300000,"open":54785.04,"high":54978.58,"low":54523.79,"close":54754.11,"volume":7.218676,"closeTime":1615453199999},{"openTime":1615453200000,"open":54720.6,"high":54768.04,"low":54440.22,"close":54707.1,"volume":13.165905,"closeTime":1615454099999},{"openTime":1615454100000,"open":54720.76,"high":54911.84,"low":54641.14,"close":54662.81,"volume":15.880774,"closeTime":1615454999999},{"openTime":1615455000000,"open":54648.2,"high":54809.14,"low":54523,"close":54552.98,"volume":20.025148,"closeTime":1615455899999},{"openTime":1615455900000,"open":54515.85,"high":54809.2,"low":54417.09,"close":54512.13,"volume":13.254058,"closeTime":1615456799999},{"openTime":1615456800000,"open":54454.02,"high":54810.81,"low":54407.11,"close":54799.99,"volume":21.518583,"closeTime":1615457699999},{"openTime":1615457700000,"open":54756.57,"high":55260.7,"low":54670.41,"close":55218.7,"volume":30.272103,"closeTime":1615458599999},{"openTime":1615458600000,"open":55167.59,"high":55249.67,"low":54956.06,"close":55086.85,"volume":24.53467,"closeTime":1615459499999},{"openTime":1615459500000,"open":55109.68,"high":55606.12,"low":55077.31,"close":55516.98,"volume":25.286773,"closeTime":1615460399999},{"openTime":1615460400000,"open":55544.71,"high":55756.25,"low":55476.45,"close":55569.81,"volume":31.273716,"closeTime":1615461299999},{"openTime":1615461300000,"open":55582.23,"high":55753.79,"low":55414.46,"close":55542.01,"volume":18.938983,"closeTime":1615462199999},{"openTime":1615462200000,"open":55550.76,"high":55997.56,"low":55512.89,"close":55962.71,"volume":20.695538,"closeTime":1615463099999},{"openTime":1615463100000,"open":55940.42,"high":56295.09,"low":55805.26,"close":56252.5,"volume":22.897162,"closeTime":1615463999999},{"openTime":1615464000000,"open":56248.4,"high":56436.27,"low":56014.53,"close":56165.2,"volume":30.112301,"closeTime":1615464899999},{"openTime":1615464900000,"open":56183.28,"high":56183.28,"low":55946.33,"close":56007.21,"volume":24.061974,"closeTime":1615465799999},{"openTime":1615465800000,"open":55976.32,"high":56145.45,"low":55731.44,"close":56005.6,"volume":31.35049,"closeTime":1615466699999},{"openTime":1615466700000,"open":56001.52,"high":56403.98,"low":55946.34,"close":56262.32,"volume":34.345543,"closeTime":1615467599999},{"openTime":1615467600000,"open":56295.28,"high":56753.26,"low":56293.2,"close":56712.33,"volume":18.325955,"closeTime":1615468499999},{"openTime":1615468500000,"open":56684.14,"high":56823.46,"low":56597.13,"close":56619.58,"volume":25.072959,"closeTime":1615469399999},{"openTime":1615469400000,"open":56619.11,"high":56719.84,"low":56459.59,"close":56612.33,"volume":26.642606,"closeTime":1615470299999},{"openTime":1615470300000,"open":56629.4,"high":57000,"low":56588.91,"close":56882.45,"volume":36.398453,"closeTime":1615471199999},{"openTime":1615471200000,"open":56894.12,"high":57169.49,"low":56894.1,"close":57168.86,"volume":33.642836,"closeTime":1615472099999},{"openTime":1615472100000,"open":57155.02,"high":57445.45,"low":56733.74,"close":56919.8,"volume":38.266154,"closeTime":1615472999999},{"openTime":1615473000000,"open":56954.68,"high":57061.02,"low":56603.98,"close":56687.04,"volume":21.553208,"closeTime":1615473899999},{"openTime":1615473900000,"open":56716.28,"high":56859.41,"low":56445.8,"close":56780.46,"volume":32.546786,"closeTime":1615474799999},{"openTime":1615474800000,"open":56798.45,"high":57163.19,"low":56672.22,"close":56718,"volume":28.308539,"closeTime":1615475699999},{"openTime":1615475700000,"open":56658.3,"high":56832.97,"low":56534.27,"close":56712.37,"volume":14.933275,"closeTime":1615476599999},{"openTime":1615476600000,"open":56706.8,"high":56707.78,"low":55875.16,"close":56231.68,"volume":78.374566,"closeTime":1615477499999},{"openTime":1615477500000,"open":56231.68,"high":56387.56,"low":55950.27,"close":56354.9,"volume":15.235363,"closeTime":1615478399999},{"openTime":1615478400000,"open":56354.91,"high":56759.98,"low":56340.4,"close":56744.4,"volume":37.66729,"closeTime":1615479299999},{"openTime":1615479300000,"open":56744.4,"high":56896.31,"low":56541.99,"close":56860.67,"volume":24.070174,"closeTime":1615480199999},{"openTime":1615480200000,"open":56877.36,"high":57009.43,"low":56719.92,"close":56835.94,"volume":16.916441,"closeTime":1615481099999},{"openTime":1615481100000,"open":56848.57,"high":56920.12,"low":56598.89,"close":56864.06,"volume":13.693671,"closeTime":1615481999999},{"openTime":1615482000000,"open":56915.71,"high":57051.28,"low":56598.89,"close":56661.02,"volume":12.641047,"closeTime":1615482899999},{"openTime":1615482900000,"open":56703.62,"high":56745,"low":56300,"close":56412.66,"volume":14.555033,"closeTime":1615483799999},{"openTime":1615483800000,"open":56452.3,"high":57000,"low":56438.54,"close":56837.46,"volume":22.038745,"closeTime":1615484699999},{"openTime":1615484700000,"open":56842.67,"high":56973.84,"low":56658.3,"close":56855.91,"volume":9.762551,"closeTime":1615485599999},{"openTime":1615485600000,"open":56867.19,"high":56945.85,"low":56553.5,"close":56616.92,"volume":16.220522,"closeTime":1615486499999},{"openTime":1615486500000,"open":56640.25,"high":57133.04,"low":56635.8,"close":57062.67,"volume":25.249203,"closeTime":1615487399999},{"openTime":1615487400000,"open":57068.75,"high":57589,"low":57007.2,"close":57456.14,"volume":38.115213,"closeTime":1615488299999},{"openTime":1615488300000,"open":57451.06,"high":57678.99,"low":57382.42,"close":57534,"volume":26.741799,"closeTime":1615489199999},{"openTime":1615489200000,"open":57535.58,"high":57652.74,"low":57326.76,"close":57354.21,"volume":9.328633,"closeTime":1615490099999},{"openTime":1615490100000,"open":57342.11,"high":57404.51,"low":57014.41,"close":57330.29,"volume":29.893765,"closeTime":1615490999999},{"openTime":1615491000000,"open":57351.19,"high":57351.19,"low":57140.13,"close":57300.96,"volume":22.075412,"closeTime":1615491899999},{"openTime":1615491900000,"open":57315.2,"high":57384.19,"low":56650.01,"close":56833.58,"volume":24.216934,"closeTime":1615492799999},{"openTime":1615492800000,"open":56864.4,"high":57245.6,"low":56500,"close":56844.06,"volume":25.170879,"closeTime":1615493699999},{"openTime":1615493700000,"open":56883.38,"high":57363.82,"low":56828.76,"close":57323.76,"volume":18.42479,"closeTime":1615494599999},{"openTime":1615494600000,"open":57363.82,"high":57500,"low":57119.97,"close":57422.62,"volume":7.566133,"closeTime":1615495499999},{"openTime":1615495500000,"open":57411.46,"high":57616.46,"low":57404.72,"close":57465.93,"volume":20.291348,"closeTime":1615496399999},{"openTime":1615496400000,"open":57455.96,"high":57927.07,"low":57455.96,"close":57797.2,"volume":40.427375,"closeTime":1615497299999},{"openTime":1615497300000,"open":57848.63,"high":57867.91,"low":57642,"close":57824.78,"volume":37.48975,"closeTime":1615498199999},{"openTime":1615498200000,"open":57852.59,"high":57875.95,"low":57517.22,"close":57682.39,"volume":44.111282,"closeTime":1615499099999},{"openTime":1615499100000,"open":57682.39,"high":57815.73,"low":57277.57,"close":57592.3,"volume":18.657222,"closeTime":1615499999999},{"openTime":1615500000000,"open":57607.36,"high":57849.95,"low":57589.99,"close":57771.15,"volume":16.71327,"closeTime":1615500899999},{"openTime":1615500900000,"open":57769.32,"high":58046.3,"low":57624.54,"close":57667.84,"volume":20.631855,"closeTime":1615501799999},{"openTime":1615501800000,"open":57667.84,"high":57966.67,"low":57601.35,"close":57712.45,"volume":10.716737,"closeTime":1615502699999},{"openTime":1615502700000,"open":57654.88,"high":57976.74,"low":57479.76,"close":57921.42,"volume":15.343328,"closeTime":1615503599999},{"openTime":1615503600000,"open":57892.43,"high":58162.6,"low":57860.76,"close":57937.16,"volume":32.520242,"closeTime":1615504499999},{"openTime":1615504500000,"open":57962.85,"high":58151.46,"low":57802.55,"close":57985.42,"volume":22.29422,"closeTime":1615505399999},{"openTime":1615505400000,"open":57982.9,"high":58028.25,"low":57702.93,"close":57734.65,"volume":21.588941,"closeTime":1615506299999},{"openTime":1615506300000,"open":57766.24,"high":57861.21,"low":57649.88,"close":57795.55,"volume":14.074429,"closeTime":1615507199999},{"openTime":1615507200000,"open":57795.55,"high":58082.37,"low":57480.22,"close":57772,"volume":20.428327,"closeTime":1615508099999},{"openTime":1615508100000,"open":57791.87,"high":57882,"low":57028.97,"close":57056.82,"volume":28.848317,"closeTime":1615508999999},{"openTime":1615509000000,"open":57101.57,"high":57301.98,"low":56800,"close":56997,"volume":27.063838,"closeTime":1615509899999},{"openTime":1615509900000,"open":56966.11,"high":57521.22,"low":56966.11,"close":57359.72,"volume":11.741324,"closeTime":1615510799999},{"openTime":1615510800000,"open":57283.79,"high":57645.58,"low":57203.09,"close":57565.1,"volume":16.149411,"closeTime":1615511699999},{"openTime":1615511700000,"open":57565.1,"high":57565.1,"low":57178.57,"close":57397.82,"volume":7.831256,"closeTime":1615512599999},{"openTime":1615512600000,"open":57350.99,"high":57464.91,"low":56850.01,"close":56903.16,"volume":13.331917,"closeTime":1615513499999},{"openTime":1615513500000,"open":56958.57,"high":57163.28,"low":56615.28,"close":56898.44,"volume":12.228844,"closeTime":1615514399999},{"openTime":1615514400000,"open":56898.44,"high":57059.62,"low":56715.27,"close":56750.17,"volume":9.509635,"closeTime":1615515299999},{"openTime":1615515300000,"open":56774.16,"high":56925.48,"low":56729.61,"close":56837.68,"volume":5.909589,"closeTime":1615516199999},{"openTime":1615516200000,"open":56781.03,"high":57034.01,"low":56750.26,"close":56904.35,"volume":12.136973,"closeTime":1615517099999},{"openTime":1615517100000,"open":56901.67,"high":57096.96,"low":56814.11,"close":56954.83,"volume":9.024575,"closeTime":1615517999999},{"openTime":1615518000000,"open":56965.91,"high":57084.13,"low":56899.61,"close":56937.08,"volume":14.632549,"closeTime":1615518899999},{"openTime":1615518900000,"open":56900.67,"high":57150.72,"low":56804.56,"close":57083.9,"volume":13.698796,"closeTime":1615519799999},{"openTime":1615519800000,"open":57143.52,"high":57297.1,"low":56997.57,"close":56997.57,"volume":10.596531,"closeTime":1615520699999},{"openTime":1615520700000,"open":57034.83,"high":57120.7,"low":56883.45,"close":57092.86,"volume":5.310562,"closeTime":1615521599999},{"openTime":1615521600000,"open":57063.08,"high":57240.41,"low":56543.47,"close":56731.1,"volume":30.492265,"closeTime":1615522499999},{"openTime":1615522500000,"open":56716.17,"high":56769.64,"low":56467.11,"close":56628.26,"volume":15.239747,"closeTime":1615523399999},{"openTime":1615523400000,"open":56628.4,"high":56735.59,"low":56527.1,"close":56570.71,"volume":8.570651,"closeTime":1615524299999},{"openTime":1615524300000,"open":56544,"high":56773.58,"low":56544,"close":56703.19,"volume":6.280838,"closeTime":1615525199999},{"openTime":1615525200000,"open":56680.41,"high":56851.84,"low":56651,"close":56756.27,"volume":5.176946,"closeTime":1615526099999},{"openTime":1615526100000,"open":56775.45,"high":56802.95,"low":56314.51,"close":56728.66,"volume":21.017097,"closeTime":1615526999999},{"openTime":1615527000000,"open":56728.66,"high":57064.74,"low":56728.66,"close":56988.8,"volume":19.955049,"closeTime":1615527899999},{"openTime":1615527900000,"open":56950.58,"high":57255.99,"low":56919.4,"close":57160.8,"volume":10.81327,"closeTime":1615528799999},{"openTime":1615528800000,"open":57186.86,"high":57400,"low":57163.43,"close":57246.96,"volume":6.692889,"closeTime":1615529699999},{"openTime":1615529700000,"open":57236.45,"high":57244.17,"low":57080.51,"close":57225.92,"volume":12.76886,"closeTime":1615530599999},{"openTime":1615530600000,"open":57208.55,"high":57259.77,"low":57007.02,"close":57055.59,"volume":14.028535,"closeTime":1615531499999},{"openTime":1615531500000,"open":57034.9,"high":57128.05,"low":56879.08,"close":57054.3,"volume":16.674872,"closeTime":1615532399999},{"openTime":1615532400000,"open":57029.03,"high":57029.03,"low":56651.49,"close":56682.14,"volume":19.604872,"closeTime":1615533299999},{"openTime":1615533300000,"open":56685.67,"high":56828.95,"low":56447.83,"close":56765.79,"volume":30.492401,"closeTime":1615534199999},{"openTime":1615534200000,"open":56724.09,"high":56879,"low":56600,"close":56736,"volume":9.610617,"closeTime":1615535099999},{"openTime":1615535100000,"open":56749.17,"high":56830.55,"low":56530.47,"close":56681.27,"volume":18.194004,"closeTime":1615535999999},{"openTime":1615536000000,"open":56679.75,"high":56685.65,"low":56200,"close":56577.9,"volume":26.101552,"closeTime":1615536899999},{"openTime":1615536900000,"open":56550,"high":56638.78,"low":56356.05,"close":56560.18,"volume":15.322728,"closeTime":1615537799999},{"openTime":1615537800000,"open":56555.06,"high":56838.18,"low":56480.8,"close":56600,"volume":20.98211,"closeTime":1615538699999},{"openTime":1615538700000,"open":56612.87,"high":57073.44,"low":56502.05,"close":56502.05,"volume":21.976155,"closeTime":1615539599999},{"openTime":1615539600000,"open":56500,"high":56825.03,"low":56375.01,"close":56756.24,"volume":14.987461,"closeTime":1615540499999},{"openTime":1615540500000,"open":56762.56,"high":56764.99,"low":56529.3,"close":56678.16,"volume":12.164818,"closeTime":1615541399999},{"openTime":1615541400000,"open":56630.67,"high":56669.7,"low":56449.16,"close":56499.62,"volume":20.465156,"closeTime":1615542299999},{"openTime":1615542300000,"open":56499.62,"high":56553.61,"low":56312.74,"close":56520.68,"volume":16.89776,"closeTime":1615543199999},{"openTime":1615543200000,"open":56526.9,"high":56526.9,"low":56107.83,"close":56166.17,"volume":30.088048,"closeTime":1615544099999},{"openTime":1615544100000,"open":56166.2,"high":56182.17,"low":55844.81,"close":55844.81,"volume":22.986374,"closeTime":1615544999999},{"openTime":1615545000000,"open":55843.58,"high":56531.58,"low":55809.15,"close":56512.55,"volume":25.102618,"closeTime":1615545899999},{"openTime":1615545900000,"open":56490.31,"high":56834.53,"low":56446.31,"close":56721.16,"volume":13.088077,"closeTime":1615546799999},{"openTime":1615546800000,"open":56697.59,"high":57060.36,"low":56558.52,"close":56944.57,"volume":24.676345,"closeTime":1615547699999},{"openTime":1615547700000,"open":56888.77,"high":56904.63,"low":56705.89,"close":56813.39,"volume":17.114539,"closeTime":1615548599999},{"openTime":1615548600000,"open":56795.31,"high":56795.31,"low":56471.5,"close":56485.47,"volume":23.434541,"closeTime":1615549499999},{"openTime":1615549500000,"open":56500.24,"high":56614.81,"low":56329.56,"close":56473.63,"volume":25.89565,"closeTime":1615550399999},{"openTime":1615550400000,"open":56459.32,"high":56797.85,"low":56271.88,"close":56500,"volume":18.346842,"closeTime":1615551299999},{"openTime":1615551300000,"open":56482.89,"high":56576.4,"low":56327.37,"close":56408.27,"volume":9.073451,"closeTime":1615552199999},{"openTime":1615552200000,"open":56367,"high":56505.21,"low":56159.24,"close":56505.21,"volume":38.467367,"closeTime":1615553099999},{"openTime":1615553100000,"open":56525.86,"high":56546.51,"low":56280.44,"close":56378.04,"volume":13.32658,"closeTime":1615553999999},{"openTime":1615554000000,"open":56330.65,"high":56330.65,"low":55328.97,"close":55567.78,"volume":83.85801,"closeTime":1615554899999},{"openTime":1615554900000,"open":55542.18,"high":55969.12,"low":55008.09,"close":55232.43,"volume":46.252342,"closeTime":1615555799999},{"openTime":1615555800000,"open":55232.43,"high":55676.99,"low":55139.31,"close":55610.92,"volume":44.905554,"closeTime":1615556699999},{"openTime":1615556700000,"open":55612.29,"high":55981.92,"low":55513.17,"close":55682.37,"volume":33.389497,"closeTime":1615557599999},{"openTime":1615557600000,"open":55666.93,"high":55749.04,"low":55359.39,"close":55680.4,"volume":16.930022,"closeTime":1615558499999},{"openTime":1615558500000,"open":55695.6,"high":56038.98,"low":55468.04,"close":55938.98,"volume":25.794454,"closeTime":1615559399999},{"openTime":1615559400000,"open":55975.35,"high":56207.38,"low":55528.49,"close":55959.11,"volume":23.356622,"closeTime":1615560299999},{"openTime":1615560300000,"open":55991.36,"high":56212.09,"low":55768.85,"close":56212.09,"volume":16.117569,"closeTime":1615561199999},{"openTime":1615561200000,"open":56220.82,"high":56534.93,"low":56024.42,"close":56424.15,"volume":24.847367,"closeTime":1615562099999},{"openTime":1615562100000,"open":56411.85,"high":56441.58,"low":56200.36,"close":56246.53,"volume":10.142047,"closeTime":1615562999999},{"openTime":1615563000000,"open":56246.46,"high":56510,"low":56160.95,"close":56510,"volume":15.48382,"closeTime":1615563899999},{"openTime":1615563900000,"open":56510,"high":57072.24,"low":56510,"close":56972.77,"volume":47.715095,"closeTime":1615564799999},{"openTime":1615564800000,"open":56990.61,"high":57400.01,"low":56990.61,"close":57280.03,"volume":73.412529,"closeTime":1615565699999},{"openTime":1615565700000,"open":57265.72,"high":57629.82,"low":57156.83,"close":57587.38,"volume":31.919291,"closeTime":1615566599999},{"openTime":1615566600000,"open":57613.03,"high":57637.88,"low":57338.1,"close":57475.93,"volume":18.469695,"closeTime":1615567499999},{"openTime":1615567500000,"open":57475.93,"high":57550,"low":57245.6,"close":57382.1,"volume":29.654725,"closeTime":1615568399999},{"openTime":1615568400000,"open":57410.96,"high":57553.29,"low":57272.56,"close":57470.74,"volume":57.543081,"closeTime":1615569299999},{"openTime":1615569300000,"open":57471.68,"high":57586.86,"low":57385.22,"close":57504.55,"volume":17.292943,"closeTime":1615570199999},{"openTime":1615570200000,"open":57498.2,"high":57738.08,"low":57424.91,"close":57450.75,"volume":21.489264,"closeTime":1615571099999},{"openTime":1615571100000,"open":57457.01,"high":57457.01,"low":57037.99,"close":57160.46,"volume":22.338531,"closeTime":1615571999999},{"openTime":1615572000000,"open":57147.77,"high":57650,"low":57065.73,"close":57571.08,"volume":18.005619,"closeTime":1615572899999},{"openTime":1615572900000,"open":57621.47,"high":57650,"low":57044.66,"close":57368.36,"volume":27.315028,"closeTime":1615573799999},{"openTime":1615573800000,"open":57354.17,"high":57424.61,"low":57235.65,"close":57384.87,"volume":7.603988,"closeTime":1615574699999},{"openTime":1615574700000,"open":57360.84,"high":57603.3,"low":57185.62,"close":57300,"volume":16.965149,"closeTime":1615575599999},{"openTime":1615575600000,"open":57347.71,"high":57553.53,"low":57115.47,"close":57297.4,"volume":13.580105,"closeTime":1615576499999},{"openTime":1615576500000,"open":57302.01,"high":57335.1,"low":56715.27,"close":56918.54,"volume":25.886477,"closeTime":1615577399999},{"openTime":1615577400000,"open":56847.41,"high":57225.94,"low":56841.64,"close":57095.45,"volume":13.202153,"closeTime":1615578299999},{"openTime":1615578300000,"open":57125.75,"high":57178.36,"low":56888.67,"close":56929.94,"volume":13.963857,"closeTime":1615579199999},{"openTime":1615579200000,"open":56972.16,"high":57152.22,"low":56445.07,"close":56720.09,"volume":19.965686,"closeTime":1615580099999},{"openTime":1615580100000,"open":56726.78,"high":56839.15,"low":56416.09,"close":56519.87,"volume":22.112257,"closeTime":1615580999999},{"openTime":1615581000000,"open":56489.37,"high":56723.65,"low":56454.5,"close":56506.93,"volume":5.9777,"closeTime":1615581899999},{"openTime":1615581900000,"open":56506.93,"high":56770.68,"low":56485.69,"close":56717.25,"volume":12.786112,"closeTime":1615582799999},{"openTime":1615582800000,"open":56701.6,"high":56780.16,"low":56260,"close":56520.17,"volume":18.785021,"closeTime":1615583699999},{"openTime":1615583700000,"open":56547.59,"high":56708.21,"low":56274.64,"close":56664.23,"volume":14.133262,"closeTime":1615584599999},{"openTime":1615584600000,"open":56660.66,"high":57174.52,"low":56648.32,"close":56923.73,"volume":24.42782,"closeTime":1615585499999},{"openTime":1615585500000,"open":56986.32,"high":56994.6,"low":56749.51,"close":56940.14,"volume":11.293236,"closeTime":1615586399999},{"openTime":1615586400000,"open":56953.58,"high":57130.47,"low":56867.65,"close":57041.47,"volume":13.696389,"closeTime":1615587299999},{"openTime":1615587300000,"open":57063.44,"high":57424.97,"low":57049.29,"close":57376.47,"volume":11.320981,"closeTime":1615588199999},{"openTime":1615588200000,"open":57359.25,"high":57439.71,"low":57183.68,"close":57290,"volume":13.267715,"closeTime":1615589099999},{"openTime":1615589100000,"open":57291.71,"high":57330.35,"low":57060.14,"close":57169.24,"volume":8.20885,"closeTime":1615589999999},{"openTime":1615590000000,"open":57255.89,"high":57299.7,"low":57165.59,"close":57263.09,"volume":7.796622,"closeTime":1615590899999},{"openTime":1615590900000,"open":57263.6,"high":57464.78,"low":57191.98,"close":57313.45,"volume":22.307133,"closeTime":1615591799999},{"openTime":1615591800000,"open":57296.16,"high":57499.12,"low":57243.88,"close":57468.05,"volume":10.398365,"closeTime":1615592699999},{"openTime":1615592700000,"open":57485.2,"high":57500,"low":57203.39,"close":57226.46,"volume":18.855961,"closeTime":1615593599999},{"openTime":1615593600000,"open":57278.41,"high":57290.33,"low":56448.31,"close":56626.28,"volume":19.553853,"closeTime":1615594499999},{"openTime":1615594500000,"open":56626.28,"high":56735.74,"low":56321.7,"close":56347.18,"volume":11.013744,"closeTime":1615595399999},{"openTime":1615595400000,"open":56343.88,"high":56730.17,"low":56300,"close":56723.75,"volume":8.657586,"closeTime":1615596299999},{"openTime":1615596300000,"open":56723.75,"high":56858.41,"low":56572.92,"close":56695.36,"volume":16.940188,"closeTime":1615597199999},{"openTime":1615597200000,"open":56658.06,"high":56877.73,"low":56316.73,"close":56372.25,"volume":23.659071,"closeTime":1615598099999},{"openTime":1615598100000,"open":56349.49,"high":56464.3,"low":56094.63,"close":56279.19,"volume":18.918566,"closeTime":1615598999999},{"openTime":1615599000000,"open":56269.16,"high":56452.08,"low":56129.6,"close":56306.53,"volume":5.119436,"closeTime":1615599899999},{"openTime":1615599900000,"open":56306.53,"high":56484.85,"low":56143.79,"close":56393.13,"volume":10.875983,"closeTime":1615600799999},{"openTime":1615600800000,"open":56393,"high":56526.14,"low":56084.83,"close":56279.98,"volume":7.667578,"closeTime":1615601699999},{"openTime":1615601700000,"open":56260.9,"high":56391.13,"low":56097.25,"close":56389.54,"volume":7.031316,"closeTime":1615602599999},{"openTime":1615602600000,"open":56360.47,"high":56527.58,"low":56359.74,"close":56508.64,"volume":4.849641,"closeTime":1615603499999},{"openTime":1615603500000,"open":56498.66,"high":56618.22,"low":56395.75,"close":56469.72,"volume":6.103148,"closeTime":1615604399999},{"openTime":1615604400000,"open":56478.14,"high":56693.58,"low":56297.37,"close":56583.2,"volume":54.180607,"closeTime":1615605299999},{"openTime":1615605300000,"open":56585.48,"high":56737.41,"low":56511.24,"close":56692.68,"volume":10.904814,"closeTime":1615606199999},{"openTime":1615606200000,"open":56722,"high":56780.87,"low":56645.05,"close":56720.73,"volume":5.800067,"closeTime":1615607099999},{"openTime":1615607100000,"open":56703.56,"high":56715.34,"low":56574.61,"close":56666.73,"volume":4.724642,"closeTime":1615607999999},{"openTime":1615608000000,"open":56671.07,"high":56790.16,"low":56473.92,"close":56622.34,"volume":26.556869,"closeTime":1615608899999},{"openTime":1615608900000,"open":56609.17,"high":56623.81,"low":56368.36,"close":56424.44,"volume":16.453257,"closeTime":1615609799999},{"openTime":1615609800000,"open":56446.53,"high":56509.72,"low":56266.95,"close":56419.32,"volume":16.584231,"closeTime":1615610699999},{"openTime":1615610700000,"open":56434.99,"high":56891.53,"low":56434.99,"close":56863.99,"volume":2.86634,"closeTime":1615611599999},{"openTime":1615611600000,"open":56886.87,"high":57078.86,"low":56745.92,"close":57027.54,"volume":35.394036,"closeTime":1615612499999},{"openTime":1615612500000,"open":57001.84,"high":57001.84,"low":56832.72,"close":56860,"volume":4.847401,"closeTime":1615613399999},{"openTime":1615613400000,"open":56861.16,"high":56914.88,"low":56719.2,"close":56823.05,"volume":9.056184,"closeTime":1615614299999},{"openTime":1615614300000,"open":56801.85,"high":56832.94,"low":56603.13,"close":56734.34,"volume":15.656024,"closeTime":1615615199999},{"openTime":1615615200000,"open":56734.34,"high":56828.78,"low":56577.56,"close":56599.22,"volume":7.933686,"closeTime":1615616099999},{"openTime":1615616100000,"open":56591.98,"high":56798.73,"low":56502.68,"close":56772.17,"volume":18.815327,"closeTime":1615616999999},{"openTime":1615617000000,"open":56779.67,"high":56861.23,"low":56705.02,"close":56817.64,"volume":9.151942,"closeTime":1615617899999},{"openTime":1615617900000,"open":56806.64,"high":57059.09,"low":56806.64,"close":56933.11,"volume":15.415388,"closeTime":1615618799999},{"openTime":1615618800000,"open":56945.9,"high":57029.23,"low":56823.67,"close":56905.99,"volume":10.332914,"closeTime":1615619699999},{"openTime":1615619700000,"open":56911.91,"high":56940,"low":56749.3,"close":56830.16,"volume":8.024319,"closeTime":1615620599999},{"openTime":1615620600000,"open":56856.9,"high":57202.61,"low":56833.65,"close":57164.35,"volume":18.889792,"closeTime":1615621499999},{"openTime":1615621500000,"open":57142.77,"high":57400,"low":57046.18,"close":57357.11,"volume":61.420608,"closeTime":1615622399999},{"openTime":1615622400000,"open":57358.48,"high":57617.61,"low":57355.81,"close":57550.23,"volume":23.276753,"closeTime":1615623299999},{"openTime":1615623300000,"open":57528.21,"high":57610.75,"low":57171.72,"close":57236.39,"volume":16.026728,"closeTime":1615624199999},{"openTime":1615624200000,"open":57239.18,"high":57413.67,"low":57096.96,"close":57243.62,"volume":14.650552,"closeTime":1615625099999},{"openTime":1615625100000,"open":57271.51,"high":57550.42,"low":57271.51,"close":57402.83,"volume":29.927319,"closeTime":1615625999999},{"openTime":1615626000000,"open":57410.67,"high":57490.37,"low":57245.6,"close":57277.44,"volume":4.921127,"closeTime":1615626899999},{"openTime":1615626900000,"open":57304.73,"high":57425.69,"low":57217.42,"close":57407.29,"volume":6.738329,"closeTime":1615627799999},{"openTime":1615627800000,"open":57400.52,"high":57566.91,"low":57281.07,"close":57370.27,"volume":4.411337,"closeTime":1615628699999},{"openTime":1615628700000,"open":57401.75,"high":57597.96,"low":57298.28,"close":57588.72,"volume":7.73881,"closeTime":1615629599999},{"openTime":1615629600000,"open":57597.98,"high":59392.66,"low":57438.75,"close":59088.55,"volume":150.404859,"closeTime":1615630499999},{"openTime":1615630500000,"open":59079.63,"high":59616,"low":58881.36,"close":59499.72,"volume":111.370933,"closeTime":1615631399999},{"openTime":1615631400000,"open":59475.66,"high":59800,"low":59194.52,"close":59343.13,"volume":68.970709,"closeTime":1615632299999},{"openTime":1615632300000,"open":59339.4,"high":59429.11,"low":59135.31,"close":59385.52,"volume":22.796981,"closeTime":1615633199999},{"openTime":1615633200000,"open":59438.29,"high":59934,"low":59425.98,"close":59629.5,"volume":62.229595,"closeTime":1615634099999},{"openTime":1615634100000,"open":59629.5,"high":60128.88,"low":59558.31,"close":59657.21,"volume":88.063818,"closeTime":1615634999999},{"openTime":1615635000000,"open":59657.21,"high":60070,"low":59614.68,"close":59898.69,"volume":51.233669,"closeTime":1615635899999},{"openTime":1615635900000,"open":59873.41,"high":60109.17,"low":59711.83,"close":59840,"volume":42.488126,"closeTime":1615636799999},{"openTime":1615636800000,"open":59840,"high":60013.46,"low":59197.73,"close":59906.39,"volume":27.727555,"closeTime":1615637699999},{"openTime":1615637700000,"open":59927.88,"high":60456,"low":59744.73,"close":60257.84,"volume":49.303778,"closeTime":1615638599999},{"openTime":1615638600000,"open":60197.28,"high":60303.42,"low":60000,"close":60101.72,"volume":21.252156,"closeTime":1615639499999},{"openTime":1615639500000,"open":60101.74,"high":60104.08,"low":58550,"close":59912.23,"volume":64.419955,"closeTime":1615640399999},{"openTime":1615640400000,"open":59920,"high":60167.78,"low":59649.19,"close":59711.03,"volume":44.58455,"closeTime":1615641299999},{"openTime":1615641300000,"open":59689.14,"high":59867.76,"low":59510.14,"close":59695.1,"volume":29.571318,"closeTime":1615642199999},{"openTime":1615642200000,"open":59688.45,"high":59806.87,"low":59497.92,"close":59727.45,"volume":12.106844,"closeTime":1615643099999},{"openTime":1615643100000,"open":59756.14,"high":60025.21,"low":59630.37,"close":59912.81,"volume":23.949665,"closeTime":1615643999999},{"openTime":1615644000000,"open":59929.77,"high":59988.12,"low":59727.19,"close":59781.11,"volume":29.409063,"closeTime":1615644899999},{"openTime":1615644900000,"open":59789.49,"high":60016.67,"low":59789.49,"close":59966.25,"volume":9.304425,"closeTime":1615645799999},{"openTime":1615645800000,"open":59968,"high":60092.44,"low":59852.59,"close":59904.98,"volume":24.223337,"closeTime":1615646699999},{"openTime":1615646700000,"open":59915.77,"high":59971.54,"low":59766.95,"close":59766.96,"volume":9.416223,"closeTime":1615647599999},{"openTime":1615647600000,"open":59758.66,"high":59954.57,"low":59727,"close":59904.03,"volume":24.886267,"closeTime":1615648499999},{"openTime":1615648500000,"open":59909.55,"high":59938.02,"low":59779.98,"close":59820.8,"volume":37.864384,"closeTime":1615649399999},{"openTime":1615649400000,"open":59833.36,"high":59858.87,"low":59500,"close":59587.44,"volume":19.375451,"closeTime":1615650299999},{"openTime":1615650300000,"open":59587.82,"high":59739.28,"low":59565.25,"close":59683.11,"volume":17.589901,"closeTime":1615651199999},{"openTime":1615651200000,"open":59690.45,"high":59860.33,"low":59477.87,"close":59732.39,"volume":19.096911,"closeTime":1615652099999},{"openTime":1615652100000,"open":59740.87,"high":59802.17,"low":59485.33,"close":59515.26,"volume":10.879025,"closeTime":1615652999999},{"openTime":1615653000000,"open":59540.71,"high":59736.39,"low":59412.47,"close":59671.72,"volume":25.564338,"closeTime":1615653899999},{"openTime":1615653900000,"open":59681.5,"high":59930.44,"low":59678.15,"close":59824.94,"volume":21.571903,"closeTime":1615654799999},{"openTime":1615654800000,"open":59839.2,"high":59931.03,"low":59755.86,"close":59849.39,"volume":9.242671,"closeTime":1615655699999},{"openTime":1615655700000,"open":59844.73,"high":60109.62,"low":59800.8,"close":60072.74,"volume":23.492212,"closeTime":1615656599999},{"openTime":1615656600000,"open":60060.17,"high":60111,"low":59926.24,"close":60015.93,"volume":23.923747,"closeTime":1615657499999},{"openTime":1615657500000,"open":59999,"high":60428.43,"low":59961.05,"close":60309.57,"volume":17.426803,"closeTime":1615658399999},{"openTime":1615658400000,"open":60323.58,"high":60422.3,"low":60000,"close":60032.08,"volume":12.897347,"closeTime":1615659299999},{"openTime":1615659300000,"open":60043.27,"high":60222.05,"low":59987.05,"close":60201.86,"volume":25.921448,"closeTime":1615660199999},{"openTime":1615660200000,"open":60201.86,"high":60201.86,"low":60081.91,"close":60166.08,"volume":16.272982,"closeTime":1615661099999},{"openTime":1615661100000,"open":60166.08,"high":60283.88,"low":60002.25,"close":60277.27,"volume":18.693282,"closeTime":1615661999999},{"openTime":1615662000000,"open":60277.27,"high":60360.07,"low":60138.81,"close":60147.18,"volume":13.238774,"closeTime":1615662899999},{"openTime":1615662900000,"open":60157.77,"high":60391.23,"low":60146.1,"close":60323.73,"volume":9.672067,"closeTime":1615663799999},{"openTime":1615663800000,"open":60318.98,"high":60669.36,"low":60300.59,"close":60669.36,"volume":20.239593,"closeTime":1615664699999},{"openTime":1615664700000,"open":60661.18,"high":60856,"low":60499.9,"close":60759.97,"volume":15.470641,"closeTime":1615665599999},{"openTime":1615665600000,"open":60756.33,"high":61235.27,"low":60667.04,"close":61079.02,"volume":33.977462,"closeTime":1615666499999},{"openTime":1615666500000,"open":61079.07,"high":61382.86,"low":61079.07,"close":61257.24,"volume":24.03901,"closeTime":1615667399999},{"openTime":1615667400000,"open":61255.18,"high":61800,"low":61235.41,"close":61607.88,"volume":29.947932,"closeTime":1615668299999},{"openTime":1615668300000,"open":61607.97,"high":61715.94,"low":61352.24,"close":61595.62,"volume":21.524679,"closeTime":1615669199999},{"openTime":1615669200000,"open":61621.21,"high":61715.82,"low":61250,"close":61277.82,"volume":15.409432,"closeTime":1615670099999},{"openTime":1615670100000,"open":61277.82,"high":61308.45,"low":60714.23,"close":61068.46,"volume":28.610954,"closeTime":1615670999999},{"openTime":1615671000000,"open":61043.19,"high":61188.71,"low":60578.66,"close":60738.35,"volume":20.247811,"closeTime":1615671899999},{"openTime":1615671900000,"open":60719.65,"high":61100,"low":60719.65,"close":61082.8,"volume":18.261788,"closeTime":1615672799999},{"openTime":1615672800000,"open":61071.75,"high":61240.7,"low":60724.25,"close":60917.8,"volume":13.830336,"closeTime":1615673699999},{"openTime":1615673700000,"open":60885.47,"high":61079.92,"low":60844.25,"close":61068.71,"volume":4.65179,"closeTime":1615674599999},{"openTime":1615674600000,"open":61061.16,"high":61114.37,"low":60848.58,"close":60902.67,"volume":6.500158,"closeTime":1615675499999},{"openTime":1615675500000,"open":60875.19,"high":61145.44,"low":60859.83,"close":61029.67,"volume":8.702803,"closeTime":1615676399999},{"openTime":1615676400000,"open":61060.23,"high":61275.01,"low":61060.23,"close":61275.01,"volume":6.354263,"closeTime":1615677299999},{"openTime":1615677300000,"open":61275,"high":61443.44,"low":61191.26,"close":61370.8,"volume":14.931581,"closeTime":1615678199999},{"openTime":1615678200000,"open":61376.34,"high":61443.91,"low":61236.76,"close":61384.22,"volume":18.764594,"closeTime":1615679099999},{"openTime":1615679100000,"open":61321.76,"high":61363.29,"low":61137.19,"close":61153.84,"volume":8.598813,"closeTime":1615679999999},{"openTime":1615680000000,"open":61182.49,"high":61385.79,"low":60910.81,"close":61337.6,"volume":13.043376,"closeTime":1615680899999},{"openTime":1615680900000,"open":61346.31,"high":61682.47,"low":61320.68,"close":61621.11,"volume":9.710407,"closeTime":1615681799999},{"openTime":1615681800000,"open":61601.22,"high":61601.22,"low":61254.57,"close":61275,"volume":7.300819,"closeTime":1615682699999},{"openTime":1615682700000,"open":61295.95,"high":61329.87,"low":61159.8,"close":61230.3,"volume":5.255456,"closeTime":1615683599999},{"openTime":1615683600000,"open":61234.54,"high":61234.54,"low":60777,"close":60975.98,"volume":20.50195,"closeTime":1615684499999},{"openTime":1615684500000,"open":60979.92,"high":61025.53,"low":60705.13,"close":60884.55,"volume":13.955454,"closeTime":1615685399999},{"openTime":1615685400000,"open":60863.48,"high":61079.3,"low":60863.48,"close":61039.69,"volume":14.285875,"closeTime":1615686299999},{"openTime":1615686300000,"open":61039.69,"high":61193.54,"low":61012.19,"close":61042.54,"volume":8.153516,"closeTime":1615687199999},{"openTime":1615687200000,"open":61058.06,"high":61195.1,"low":60900.59,"close":60939.53,"volume":11.187663,"closeTime":1615688099999},{"openTime":1615688100000,"open":60953.5,"high":61085.56,"low":60535.09,"close":60868.06,"volume":21.990138,"closeTime":1615688999999},{"openTime":1615689000000,"open":60881.52,"high":61011,"low":60801.2,"close":60943.32,"volume":2.57454,"closeTime":1615689899999},{"openTime":1615689900000,"open":60928.39,"high":61071.08,"low":60905.94,"close":61020.31,"volume":4.77822,"closeTime":1615690799999},{"openTime":1615690800000,"open":61039.13,"high":61256.72,"low":60895.94,"close":61150.98,"volume":10.471492,"closeTime":1615691699999},{"openTime":1615691700000,"open":61187.42,"high":61391.72,"low":61108.41,"close":61282.9,"volume":3.593796,"closeTime":1615692599999},{"openTime":1615692600000,"open":61315.8,"high":61452.35,"low":61256.53,"close":61295,"volume":6.816045,"closeTime":1615693499999},{"openTime":1615693500000,"open":61290,"high":61370.53,"low":61212.7,"close":61359.28,"volume":9.681697,"closeTime":1615694399999},{"openTime":1615694400000,"open":61345.84,"high":61526.25,"low":61092.05,"close":61199.8,"volume":17.227936,"closeTime":1615695299999},{"openTime":1615695300000,"open":61195.88,"high":61417.92,"low":61178.47,"close":61396.16,"volume":12.827141,"closeTime":1615696199999},{"openTime":1615696200000,"open":61414.39,"high":61414.39,"low":61210.39,"close":61254.28,"volume":2.89524,"closeTime":1615697099999},{"openTime":1615697100000,"open":61253.93,"high":61253.93,"low":61139.42,"close":61204.61,"volume":4.450067,"closeTime":1615697999999},{"openTime":1615698000000,"open":61201.25,"high":61252.61,"low":61032.43,"close":61175.15,"volume":3.225161,"closeTime":1615698899999},{"openTime":1615698900000,"open":61182.62,"high":61182.62,"low":60962.46,"close":60986.83,"volume":12.128029,"closeTime":1615699799999},{"openTime":1615699800000,"open":60992.68,"high":61130.89,"low":60964.42,"close":61071.7,"volume":3.400072,"closeTime":1615700699999},{"openTime":1615700700000,"open":61097.53,"high":61106.08,"low":60900.43,"close":60996.58,"volume":4.701906,"closeTime":1615701599999},{"openTime":1615701600000,"open":60978.5,"high":60978.5,"low":60762.93,"close":60763.1,"volume":9.692451,"closeTime":1615702499999},{"openTime":1615702500000,"open":60761.04,"high":60878.73,"low":60618.54,"close":60689.47,"volume":28.247237,"closeTime":1615703399999},{"openTime":1615703400000,"open":60659.09,"high":60869.32,"low":60471.02,"close":60781.66,"volume":7.316407,"closeTime":1615704299999},{"openTime":1615704300000,"open":60792.98,"high":60958.85,"low":60704,"close":60956.2,"volume":3.51544,"closeTime":1615705199999},{"openTime":1615705200000,"open":60931.27,"high":60931.27,"low":60710.66,"close":60710.66,"volume":11.39322,"closeTime":1615706099999},{"openTime":1615706100000,"open":60725.38,"high":60872.59,"low":60593.46,"close":60871.08,"volume":13.177407,"closeTime":1615706999999},{"openTime":1615707000000,"open":60870.52,"high":60896.22,"low":60651.51,"close":60759.94,"volume":10.039106,"closeTime":1615707899999},{"openTime":1615707900000,"open":60731.4,"high":60731.4,"low":60447.75,"close":60488.56,"volume":15.13604,"closeTime":1615708799999},{"openTime":1615708800000,"open":60473.96,"high":60679.8,"low":60205.32,"close":60649.86,"volume":21.466053,"closeTime":1615709699999},{"openTime":1615709700000,"open":60674.53,"high":60814.15,"low":60500.99,"close":60737.89,"volume":9.486303,"closeTime":1615710599999},{"openTime":1615710600000,"open":60714.13,"high":60772.88,"low":60545.89,"close":60772.88,"volume":11.399074,"closeTime":1615711499999},{"openTime":1615711500000,"open":60772.88,"high":60847.55,"low":60677.62,"close":60767.5,"volume":4.362419,"closeTime":1615712399999},{"openTime":1615712400000,"open":60767.5,"high":60985.95,"low":60674.13,"close":60898.28,"volume":8.882635,"closeTime":1615713299999},{"openTime":1615713300000,"open":60893,"high":60952.02,"low":60788.17,"close":60899.64,"volume":3.654303,"closeTime":1615714199999},{"openTime":1615714200000,"open":60920,"high":61081.75,"low":60920,"close":60967.96,"volume":5.234137,"closeTime":1615715099999},{"openTime":1615715100000,"open":60982.57,"high":61085.56,"low":60848.23,"close":60923.45,"volume":5.938373,"closeTime":1615715999999},{"openTime":1615716000000,"open":60917.77,"high":60947.94,"low":60698.83,"close":60726.99,"volume":14.721208,"closeTime":1615716899999},{"openTime":1615716900000,"open":60712.4,"high":60819.53,"low":60540.35,"close":60584.78,"volume":10.554017,"closeTime":1615717799999},{"openTime":1615717800000,"open":60586.35,"high":60588.43,"low":60176.6,"close":60334.95,"volume":38.227971,"closeTime":1615718699999},{"openTime":1615718700000,"open":60296.81,"high":60473.55,"low":60137.24,"close":60264.86,"volume":10.738271,"closeTime":1615719599999},{"openTime":1615719600000,"open":60290.62,"high":60383.22,"low":59878.52,"close":60014.93,"volume":28.035883,"closeTime":1615720499999},{"openTime":1615720500000,"open":60000.04,"high":60111.81,"low":59357.9,"close":59665.68,"volume":47.518215,"closeTime":1615721399999},{"openTime":1615721400000,"open":59688.76,"high":60000,"low":59688.76,"close":59844.26,"volume":29.899319,"closeTime":1615722299999},{"openTime":1615722300000,"open":59822.92,"high":60356.72,"low":59685.72,"close":60335.82,"volume":23.467904,"closeTime":1615723199999},{"openTime":1615723200000,"open":60323.71,"high":60473.71,"low":60196,"close":60290.96,"volume":33.665215,"closeTime":1615724099999},{"openTime":1615724100000,"open":60290.96,"high":60567.29,"low":60178.23,"close":60391.63,"volume":23.225305,"closeTime":1615724999999},{"openTime":1615725000000,"open":60363.23,"high":60500,"low":60289.93,"close":60373.04,"volume":11.090224,"closeTime":1615725899999},{"openTime":1615725900000,"open":60356.1,"high":60463.21,"low":60158.6,"close":60409.38,"volume":20.133847,"closeTime":1615726799999},{"openTime":1615726800000,"open":60432.13,"high":60500,"low":60259.61,"close":60259.61,"volume":25.552271,"closeTime":1615727699999},{"openTime":1615727700000,"open":60285.83,"high":60417.32,"low":59988.36,"close":60169.01,"volume":15.125004,"closeTime":1615728599999},{"openTime":1615728600000,"open":60176.79,"high":60176.79,"low":59416,"close":59912.61,"volume":26.32142,"closeTime":1615729499999},{"openTime":1615729500000,"open":59896.2,"high":60079.76,"low":59700,"close":59980.87,"volume":13.656184,"closeTime":1615730399999},{"openTime":1615730400000,"open":59937.36,"high":60333.92,"low":59902.82,"close":60292.97,"volume":17.802818,"closeTime":1615731299999},{"openTime":1615731300000,"open":60317.21,"high":60376.38,"low":60102.72,"close":60180.66,"volume":20.11667,"closeTime":1615732199999},{"openTime":1615732200000,"open":60185.3,"high":60480,"low":60185.3,"close":60254.24,"volume":15.641361,"closeTime":1615733099999},{"openTime":1615733100000,"open":60283.88,"high":60283.88,"low":59903.71,"close":60025.21,"volume":15.536801,"closeTime":1615733999999},{"openTime":1615734000000,"open":60025.21,"high":60085.53,"low":59887.77,"close":59936.94,"volume":14.490379,"closeTime":1615734899999},{"openTime":1615734900000,"open":59936.94,"high":60082.44,"low":59750,"close":60064.58,"volume":13.580105,"closeTime":1615735799999},{"openTime":1615735800000,"open":60069.53,"high":60140.63,"low":59660.94,"close":59759.5,"volume":11.332528,"closeTime":1615736699999},{"openTime":1615736700000,"open":59759.46,"high":59881.87,"low":59478,"close":59693.85,"volume":11.429438,"closeTime":1615737599999},{"openTime":1615737600000,"open":59701.1,"high":59998.47,"low":59250,"close":59937.62,"volume":30.917742,"closeTime":1615738499999},{"openTime":1615738500000,"open":59959.53,"high":60042.16,"low":59770.89,"close":59805.57,"volume":22.439806,"closeTime":1615739399999},{"openTime":1615739400000,"open":59777.04,"high":59823.91,"low":59471,"close":59763.4,"volume":20.622187,"closeTime":1615740299999},{"openTime":1615740300000,"open":59796.34,"high":59880.51,"low":59433.7,"close":59559.27,"volume":9.807037,"closeTime":1615741199999},{"openTime":1615741200000,"open":59547.44,"high":59842.84,"low":59519.1,"close":59808.81,"volume":12.818886,"closeTime":1615742099999},{"openTime":1615742100000,"open":59833.51,"high":60013.12,"low":59620.06,"close":59926.84,"volume":7.930529,"closeTime":1615742999999},{"openTime":1615743000000,"open":59925.97,"high":59925.97,"low":59657.15,"close":59769.86,"volume":7.064407,"closeTime":1615743899999},{"openTime":1615743900000,"open":59781.14,"high":59903.82,"low":59691,"close":59703.53,"volume":14.792339,"closeTime":1615744799999},{"openTime":1615744800000,"open":59703.53,"high":60045.55,"low":59703.53,"close":60045.29,"volume":11.46562,"closeTime":1615745699999},{"openTime":1615745700000,"open":60053.99,"high":60137.01,"low":59973.33,"close":60044.49,"volume":12.050431,"closeTime":1615746599999},{"openTime":1615746600000,"open":60050.67,"high":60357.39,"low":59986.44,"close":60155.09,"volume":23.634401,"closeTime":1615747499999},{"openTime":1615747500000,"open":60155.09,"high":60263,"low":60091.82,"close":60136.54,"volume":21.627389,"closeTime":1615748399999},{"openTime":1615748400000,"open":60125.7,"high":60210.8,"low":60000,"close":60043.52,"volume":17.784772,"closeTime":1615749299999},{"openTime":1615749300000,"open":60063.61,"high":60194.02,"low":60016.06,"close":60178.59,"volume":7.448495,"closeTime":1615750199999},{"openTime":1615750200000,"open":60160.42,"high":60194.02,"low":59893.75,"close":59896.27,"volume":10.990255,"closeTime":1615751099999},{"openTime":1615751100000,"open":59928.31,"high":59963.19,"low":59783.74,"close":59906.61,"volume":9.671336,"closeTime":1615751999999},{"openTime":1615752000000,"open":59920.77,"high":60044.45,"low":59784.53,"close":59784.53,"volume":8.963334,"closeTime":1615752899999},{"openTime":1615752900000,"open":59800.82,"high":59860,"low":59718.8,"close":59807.05,"volume":8.037766,"closeTime":1615753799999},{"openTime":1615753800000,"open":59823.52,"high":60033.76,"low":59700,"close":60024.51,"volume":9.354071,"closeTime":1615754699999},{"openTime":1615754700000,"open":60033.76,"high":60318.54,"low":60017.64,"close":60272.29,"volume":29.93384,"closeTime":1615755599999},{"openTime":1615755600000,"open":60277.96,"high":60478,"low":60099.48,"close":60099.48,"volume":10.76177,"closeTime":1615756499999},{"openTime":1615756500000,"open":60118.78,"high":60118.78,"low":59924.68,"close":59979.19,"volume":12.971584,"closeTime":1615757399999},{"openTime":1615757400000,"open":60006.23,"high":60180.64,"low":59867.84,"close":59950,"volume":12.838895,"closeTime":1615758299999},{"openTime":1615758300000,"open":59950,"high":60079.37,"low":59924.14,"close":60079.37,"volume":8.667527,"closeTime":1615759199999},{"openTime":1615759200000,"open":60083.17,"high":60169.25,"low":59748.52,"close":59748.52,"volume":7.080899,"closeTime":1615760099999},{"openTime":1615760100000,"open":59768.37,"high":60220.61,"low":59768.37,"close":60103.97,"volume":21.181773,"closeTime":1615760999999},{"openTime":1615761000000,"open":60095.33,"high":60247.94,"low":59915.43,"close":60226.89,"volume":4.339133,"closeTime":1615761899999},{"openTime":1615761900000,"open":60226.89,"high":60309.97,"low":60090.07,"close":60226.82,"volume":6.369304,"closeTime":1615762799999},{"openTime":1615762800000,"open":60222.06,"high":60700,"low":60204.55,"close":60546.25,"volume":27.966581,"closeTime":1615763699999},{"openTime":1615763700000,"open":60546.25,"high":60740.76,"low":60422.33,"close":60424.53,"volume":11.914419,"closeTime":1615764599999},{"openTime":1615764600000,"open":60460.92,"high":60478.67,"low":59911.42,"close":59986.49,"volume":32.12975,"closeTime":1615765499999},{"openTime":1615765500000,"open":59955.49,"high":60001.28,"low":58979.41,"close":59011.65,"volume":49.632775,"closeTime":1615766399999},{"openTime":1615766400000,"open":59000,"high":59469.38,"low":58733,"close":59399.23,"volume":29.169799,"closeTime":1615767299999},{"openTime":1615767300000,"open":59362.59,"high":59892.85,"low":59267.41,"close":59878.38,"volume":28.033922,"closeTime":1615768199999},{"openTime":1615768200000,"open":59895.87,"high":59915.25,"low":59559.33,"close":59781.24,"volume":20.614881,"closeTime":1615769099999},{"openTime":1615769100000,"open":59771.64,"high":59867.75,"low":59403.84,"close":59418.99,"volume":25.09743,"closeTime":1615769999999},{"openTime":1615770000000,"open":59404.26,"high":59756.58,"low":59237.24,"close":59626.37,"volume":29.960287,"closeTime":1615770899999},{"openTime":1615770900000,"open":59615.6,"high":60079.97,"low":59493.25,"close":60028.59,"volume":15.120273,"closeTime":1615771799999},{"openTime":1615771800000,"open":60043.84,"high":60248.31,"low":59990.25,"close":60164.75,"volume":13.835293,"closeTime":1615772699999},{"openTime":1615772700000,"open":60146.55,"high":60180.09,"low":59902.44,"close":60015.56,"volume":8.800043,"closeTime":1615773599999},{"openTime":1615773600000,"open":60062.29,"high":60305.99,"low":60062.29,"close":60175.92,"volume":8.687317,"closeTime":1615774499999},{"openTime":1615774500000,"open":60197.03,"high":60224.41,"low":60027.34,"close":60196.14,"volume":3.283887,"closeTime":1615775399999},{"openTime":1615775400000,"open":60212.68,"high":60300,"low":60050.33,"close":60190.92,"volume":4.711129,"closeTime":1615776299999},{"openTime":1615776300000,"open":60195.34,"high":60210.48,"low":60012.01,"close":60057.01,"volume":5.20052,"closeTime":1615777199999},{"openTime":1615777200000,"open":60074.09,"high":60299.92,"low":60074.09,"close":60180.07,"volume":17.656669,"closeTime":1615778099999},{"openTime":1615778100000,"open":60187.06,"high":60270.55,"low":60086.48,"close":60184.63,"volume":5.583715,"closeTime":1615778999999},{"openTime":1615779000000,"open":60187.75,"high":60283.92,"low":60115.39,"close":60273.75,"volume":3.627963,"closeTime":1615779899999},{"openTime":1615779900000,"open":60291.47,"high":60477.63,"low":60291.47,"close":60363.67,"volume":5.999331,"closeTime":1615780799999},{"openTime":1615780800000,"open":60387.97,"high":60616.09,"low":60387.97,"close":60464.39,"volume":8.297403,"closeTime":1615781699999},{"openTime":1615781700000,"open":60446.25,"high":60460.19,"low":60278.55,"close":60334.31,"volume":5.456035,"closeTime":1615782599999},{"openTime":1615782600000,"open":60358.46,"high":60376.56,"low":59484.04,"close":60054.01,"volume":49.930522,"closeTime":1615783499999},{"openTime":1615783500000,"open":60061.25,"high":60061.25,"low":59609.6,"close":59762.08,"volume":13.33583,"closeTime":1615784399999},{"openTime":1615784400000,"open":59775.72,"high":59826.37,"low":59484.75,"close":59619.1,"volume":15.165574,"closeTime":1615785299999},{"openTime":1615785300000,"open":59609.79,"high":59902.65,"low":59591.62,"close":59616.29,"volume":12.981253,"closeTime":1615786199999},{"openTime":1615786200000,"open":59678.62,"high":59791.02,"low":59228.17,"close":59309.87,"volume":21.165207,"closeTime":1615787099999},{"openTime":1615787100000,"open":59354.41,"high":61720,"low":58993,"close":58993,"volume":69.861038,"closeTime":1615787999999},{"openTime":1615788000000,"open":58999.56,"high":59359.38,"low":58951.98,"close":59240.49,"volume":16.913748,"closeTime":1615788899999},{"openTime":1615788900000,"open":59265.79,"high":59274.22,"low":58778,"close":59115.13,"volume":25.577134,"closeTime":1615789799999},{"openTime":1615789800000,"open":59192.6,"high":59204.85,"low":58421,"close":58540.36,"volume":40.472691,"closeTime":1615790699999},{"openTime":1615790700000,"open":58517.59,"high":58778.17,"low":58455.91,"close":58736.4,"volume":38.815932,"closeTime":1615791599999},{"openTime":1615791600000,"open":58744.72,"high":58759.98,"low":57995,"close":58057.1,"volume":94.535526,"closeTime":1615792499999},{"openTime":1615792500000,"open":58014.73,"high":58126.57,"low":57243.38,"close":57821.17,"volume":81.765662,"closeTime":1615793399999},{"openTime":1615793400000,"open":57794.8,"high":58354.8,"low":57699.56,"close":58354.8,"volume":44.414248,"closeTime":1615794299999},{"openTime":1615794300000,"open":58354.8,"high":58382.09,"low":57794.95,"close":57825.15,"volume":32.912255,"closeTime":1615795199999},{"openTime":1615795200000,"open":57834.94,"high":58318.93,"low":57549.53,"close":58065.75,"volume":37.969736,"closeTime":1615796099999},{"openTime":1615796100000,"open":58065.76,"high":58360.28,"low":57968.46,"close":58207.59,"volume":16.683056,"closeTime":1615796999999},{"openTime":1615797000000,"open":58228.35,"high":58228.35,"low":57917.38,"close":58119.51,"volume":23.392029,"closeTime":1615797899999},{"openTime":1615797900000,"open":58127.93,"high":58127.93,"low":57540.91,"close":57774.83,"volume":16.540815,"closeTime":1615798799999},{"openTime":1615798800000,"open":57701.67,"high":58084.74,"low":57445.32,"close":57529.43,"volume":42.583475,"closeTime":1615799699999},{"openTime":1615799700000,"open":57491.05,"high":57715.95,"low":55149.4,"close":56115.98,"volume":155.476622,"closeTime":1615800599999},{"openTime":1615800600000,"open":56083.21,"high":56362.26,"low":54559.5,"close":55472.71,"volume":98.058025,"closeTime":1615801499999},{"openTime":1615801500000,"open":55384.88,"high":55868.75,"low":55004.39,"close":55823.59,"volume":59.698515,"closeTime":1615802399999},{"openTime":1615802400000,"open":55797.46,"high":56397.8,"low":55515.97,"close":56180.72,"volume":54.656567,"closeTime":1615803299999},{"openTime":1615803300000,"open":56203.08,"high":56405.33,"low":55817.9,"close":56087.49,"volume":32.316524,"closeTime":1615804199999},{"openTime":1615804200000,"open":56107.58,"high":56289.69,"low":55822.29,"close":55924.54,"volume":32.639594,"closeTime":1615805099999},{"openTime":1615805100000,"open":55916.27,"high":56427.58,"low":55833.15,"close":56356.64,"volume":24.820171,"closeTime":1615805999999},{"openTime":1615806000000,"open":56350,"high":56564.52,"low":55994.61,"close":56073.97,"volume":43.096975,"closeTime":1615806899999},{"openTime":1615806900000,"open":56100,"high":56190.82,"low":55873.15,"close":56121.45,"volume":23.551809,"closeTime":1615807799999},{"openTime":1615807800000,"open":56135.16,"high":56465.14,"low":56109.6,"close":56400,"volume":16.240008,"closeTime":1615808699999},{"openTime":1615808700000,"open":56401.27,"high":56489.79,"low":56067.93,"close":56155.51,"volume":20.376862,"closeTime":1615809599999},{"openTime":1615809600000,"open":56129.24,"high":56223.54,"low":55182.54,"close":55182.54,"volume":57.212237,"closeTime":1615810499999},{"openTime":1615810500000,"open":55201.03,"high":55785.12,"low":55071.67,"close":55715.42,"volume":30.538796,"closeTime":1615811399999},{"openTime":1615811400000,"open":55684.57,"high":56242.62,"low":55684.57,"close":56157.36,"volume":38.068584,"closeTime":1615812299999},{"openTime":1615812300000,"open":56139.38,"high":56462.18,"low":56022.11,"close":56408.55,"volume":61.523672,"closeTime":1615813199999},{"openTime":1615813200000,"open":56416.22,"high":56679.82,"low":56242.54,"close":56525.25,"volume":23.908035,"closeTime":1615814099999},{"openTime":1615814100000,"open":56547.47,"high":57016.12,"low":56392.16,"close":57016.12,"volume":65.638279,"closeTime":1615814999999},{"openTime":1615815000000,"open":57012.78,"high":57052.62,"low":56758.88,"close":56758.88,"volume":37.80278,"closeTime":1615815899999},{"openTime":1615815900000,"open":56758.88,"high":57037.92,"low":56666.66,"close":56884.95,"volume":21.130025,"closeTime":1615816799999},{"openTime":1615816800000,"open":56866.84,"high":57330,"low":56796.32,"close":57153.79,"volume":45.058766,"closeTime":1615817699999},{"openTime":1615817700000,"open":57153.79,"high":57305.2,"low":56907.25,"close":57041.39,"volume":29.241102,"closeTime":1615818599999},{"openTime":1615818600000,"open":57044.69,"high":57226.99,"low":56512.49,"close":56918.05,"volume":51.166529,"closeTime":1615819499999},{"openTime":1615819500000,"open":56923.73,"high":57070.8,"low":56149.96,"close":56176.6,"volume":35.736368,"closeTime":1615820399999},{"openTime":1615820400000,"open":56149.6,"high":56774.39,"low":56091.66,"close":56774.39,"volume":65.504352,"closeTime":1615821299999},{"openTime":1615821300000,"open":56744.02,"high":56828.95,"low":56483.23,"close":56514.83,"volume":25.247877,"closeTime":1615822199999},{"openTime":1615822200000,"open":56508.59,"high":56508.59,"low":55900,"close":56143.9,"volume":60.455289,"closeTime":1615823099999},{"openTime":1615823100000,"open":56125.27,"high":56378.67,"low":55961.18,"close":56225.49,"volume":31.43354,"closeTime":1615823999999},{"openTime":1615824000000,"open":56209.66,"high":56665.27,"low":55636.59,"close":56618.72,"volume":88.935781,"closeTime":1615824899999},{"openTime":1615824900000,"open":56575.33,"high":56707.74,"low":56314.64,"close":56606.5,"volume":33.429133,"closeTime":1615825799999},{"openTime":1615825800000,"open":56606.5,"high":56642.35,"low":56110.49,"close":56250.28,"volume":23.087545,"closeTime":1615826699999},{"openTime":1615826700000,"open":56265.56,"high":56561.52,"low":56148.2,"close":56295.92,"volume":20.762807,"closeTime":1615827599999},{"openTime":1615827600000,"open":56317.16,"high":56350.06,"low":55843.49,"close":55941.6,"volume":24.415403,"closeTime":1615828499999},{"openTime":1615828500000,"open":55928.41,"high":56090.1,"low":55462.96,"close":55539.86,"volume":28.622444,"closeTime":1615829399999},{"openTime":1615829400000,"open":55550.19,"high":55977.43,"low":55550.19,"close":55919.77,"volume":26.355225,"closeTime":1615830299999},{"openTime":1615830300000,"open":55923.99,"high":56154.18,"low":55724.47,"close":56022.73,"volume":31.51566,"closeTime":1615831199999},{"openTime":1615831200000,"open":56048.53,"high":56156.06,"low":55830.64,"close":56031.57,"volume":23.275791,"closeTime":1615832099999},{"openTime":1615832100000,"open":56065.33,"high":56363.34,"low":55837.69,"close":56356.36,"volume":15.226078,"closeTime":1615832999999},{"openTime":1615833000000,"open":56353.7,"high":56391.09,"low":56189.19,"close":56195.38,"volume":27.179561,"closeTime":1615833899999},{"openTime":1615833900000,"open":56215.13,"high":56285.81,"low":55997.16,"close":56128.71,"volume":17.537197,"closeTime":1615834799999},{"openTime":1615834800000,"open":56128.71,"high":56364.58,"low":56128.71,"close":56220.38,"volume":11.576407,"closeTime":1615835699999},{"openTime":1615835700000,"open":56227.8,"high":56514.5,"low":56227.8,"close":56427.79,"volume":22.783103,"closeTime":1615836599999},{"openTime":1615836600000,"open":56411.9,"high":56485.89,"low":56256.8,"close":56429.28,"volume":11.006778,"closeTime":1615837499999},{"openTime":1615837500000,"open":56443.23,"high":56666.48,"low":55500,"close":56598.11,"volume":44.917594,"closeTime":1615838399999},{"openTime":1615838400000,"open":56593.25,"high":56736.84,"low":56442.42,"close":56722.59,"volume":24.601508,"closeTime":1615839299999},{"openTime":1615839300000,"open":56729.71,"high":56924.9,"low":56625.51,"close":56813.57,"volume":34.914632,"closeTime":1615840199999},{"openTime":1615840200000,"open":56822.11,"high":56957.28,"low":56517.83,"close":56554.32,"volume":31.709294,"closeTime":1615841099999},{"openTime":1615841100000,"open":56544.22,"high":56548.1,"low":56245.23,"close":56389.77,"volume":35.489027,"closeTime":1615841999999},{"openTime":1615842000000,"open":56406.36,"high":56664.2,"low":56381.58,"close":56632.4,"volume":35.575114,"closeTime":1615842899999},{"openTime":1615842900000,"open":56609.24,"high":56730,"low":56428.87,"close":56579.79,"volume":18.795744,"closeTime":1615843799999},{"openTime":1615843800000,"open":56580,"high":56857.88,"low":56577.62,"close":56740.23,"volume":19.243596,"closeTime":1615844699999},{"openTime":1615844700000,"open":56740.23,"high":56963.96,"low":56659.56,"close":56745.46,"volume":18.984934,"closeTime":1615845599999},{"openTime":1615845600000,"open":56757.23,"high":56913,"low":56585.09,"close":56585.09,"volume":30.009976,"closeTime":1615846499999},{"openTime":1615846500000,"open":56586.25,"high":56636.11,"low":56050.01,"close":56275.45,"volume":44.724063,"closeTime":1615847399999},{"openTime":1615847400000,"open":56289.78,"high":56448.89,"low":56183.64,"close":56220.16,"volume":18.169369,"closeTime":1615848299999},{"openTime":1615848300000,"open":56229.12,"high":56288.91,"low":55999,"close":56125.8,"volume":12.493441,"closeTime":1615849199999},{"openTime":1615849200000,"open":56149.59,"high":56537.35,"low":56138.05,"close":56533.28,"volume":14.014884,"closeTime":1615850099999},{"openTime":1615850100000,"open":56528.85,"high":56674.18,"low":56401.83,"close":56489.6,"volume":20.5808,"closeTime":1615850999999},{"openTime":1615851000000,"open":56494.26,"high":56615.29,"low":56142.68,"close":56142.68,"volume":18.241333,"closeTime":1615851899999},{"openTime":1615851900000,"open":56142.68,"high":56164.66,"low":55545.4,"close":55628.69,"volume":42.144226,"closeTime":1615852799999},{"openTime":1615852800000,"open":55637.22,"high":56100,"low":55237.11,"close":55946.75,"volume":48.283063,"closeTime":1615853699999},{"openTime":1615853700000,"open":55935.29,"high":55935.29,"low":54819.85,"close":54880.12,"volume":69.044407,"closeTime":1615854599999},{"openTime":1615854600000,"open":54921.63,"high":55098.38,"low":54600,"close":54860.78,"volume":66.164667,"closeTime":1615855499999},{"openTime":1615855500000,"open":54845.31,"high":54864.52,"low":53865.51,"close":54069.81,"volume":202.406321,"closeTime":1615856399999},{"openTime":1615856400000,"open":54067.72,"high":54070.05,"low":53275,"close":53578.72,"volume":95.849901,"closeTime":1615857299999},{"openTime":1615857300000,"open":53541.93,"high":54210.52,"low":53471.2,"close":54210.52,"volume":58.002496,"closeTime":1615858199999},{"openTime":1615858200000,"open":54193.92,"high":54435.37,"low":53979.41,"close":54381.37,"volume":27.473133,"closeTime":1615859099999},{"openTime":1615859100000,"open":54375.8,"high":54580.85,"low":54260.73,"close":54482.25,"volume":29.452398,"closeTime":1615859999999},{"openTime":1615860000000,"open":54497.66,"high":54659.9,"low":54157.69,"close":54574.69,"volume":13.218406,"closeTime":1615860899999},{"openTime":1615860900000,"open":54552.38,"high":54642.7,"low":54315.69,"close":54337.08,"volume":7.901154,"closeTime":1615861799999},{"openTime":1615861800000,"open":54339.62,"high":54622.58,"low":54152.51,"close":54580.21,"volume":10.663698,"closeTime":1615862699999},{"openTime":1615862700000,"open":54575.38,"high":54644.05,"low":54293.46,"close":54562.86,"volume":15.888583,"closeTime":1615863599999},{"openTime":1615863600000,"open":54566.68,"high":54624.15,"low":53872.79,"close":54011.25,"volume":32.90858,"closeTime":1615864499999},{"openTime":1615864500000,"open":54015.54,"high":54276.6,"low":53841.74,"close":54097.43,"volume":18.058391,"closeTime":1615865399999},{"openTime":1615865400000,"open":54105.77,"high":54445.36,"low":53984.39,"close":54144.36,"volume":20.809264,"closeTime":1615866299999},{"openTime":1615866300000,"open":54142.02,"high":54331.57,"low":53999.99,"close":54229.35,"volume":22.469987,"closeTime":1615867199999},{"openTime":1615867200000,"open":54229.35,"high":54420,"low":54153.38,"close":54420,"volume":23.184948,"closeTime":1615868099999},{"openTime":1615868100000,"open":54423.71,"high":54752.35,"low":54393.93,"close":54690.45,"volume":18.538415,"closeTime":1615868999999},{"openTime":1615869000000,"open":54735.79,"high":54814.48,"low":54475.76,"close":54608.7,"volume":19.050892,"closeTime":1615869899999},{"openTime":1615869900000,"open":54593.23,"high":54669.45,"low":54344.68,"close":54388.48,"volume":11.799384,"closeTime":1615870799999},{"openTime":1615870800000,"open":54408.11,"high":54444.46,"low":53997.77,"close":54338.92,"volume":10.852785,"closeTime":1615871699999},{"openTime":1615871700000,"open":54346.27,"high":54433.31,"low":54108.08,"close":54154.93,"volume":13.243791,"closeTime":1615872599999},{"openTime":1615872600000,"open":54181.87,"high":54225.18,"low":53578.89,"close":53658.08,"volume":31.104682,"closeTime":1615873499999},{"openTime":1615873500000,"open":53658.08,"high":54072.85,"low":53653.77,"close":54072.85,"volume":21.667116,"closeTime":1615874399999},{"openTime":1615874400000,"open":54072.85,"high":54350.13,"low":54045.64,"close":54045.64,"volume":4.425867,"closeTime":1615875299999},{"openTime":1615875300000,"open":54026.9,"high":54041.1,"low":53590.95,"close":53972.91,"volume":15.579999,"closeTime":1615876199999},{"openTime":1615876200000,"open":53997.52,"high":54768.5,"low":53997.52,"close":54677.17,"volume":17.739206,"closeTime":1615877099999},{"openTime":1615877100000,"open":54686.99,"high":55307.86,"low":54686.99,"close":55031.16,"volume":29.826326,"closeTime":1615877999999},{"openTime":1615878000000,"open":55031.16,"high":55428.57,"low":55000.21,"close":55247.27,"volume":21.351458,"closeTime":1615878899999},{"openTime":1615878900000,"open":55235.27,"high":55457.97,"low":54960.12,"close":55024.08,"volume":23.004818,"closeTime":1615879799999},{"openTime":1615879800000,"open":54989.24,"high":55350.17,"low":54795.44,"close":55132.1,"volume":31.67359,"closeTime":1615880699999},{"openTime":1615880700000,"open":55140.33,"high":55393.28,"low":54992.36,"close":55258.5,"volume":19.380035,"closeTime":1615881599999},{"openTime":1615881600000,"open":55268.98,"high":55761.52,"low":55130.85,"close":55678.25,"volume":41.379841,"closeTime":1615882499999},{"openTime":1615882500000,"open":55727.3,"high":56095.99,"low":55727.3,"close":55832.5,"volume":63.020928,"closeTime":1615883399999},{"openTime":1615883400000,"open":55855.2,"high":56066.34,"low":55731.18,"close":55893.35,"volume":19.141053,"closeTime":1615884299999},{"openTime":1615884300000,"open":55889.98,"high":57708.86,"low":55786.76,"close":55896.25,"volume":39.949777,"closeTime":1615885199999},{"openTime":1615885200000,"open":55909.64,"high":55979.98,"low":55731.66,"close":55747.11,"volume":15.946516,"closeTime":1615886099999},{"openTime":1615886100000,"open":55762.09,"high":56035.33,"low":55739.92,"close":55858.06,"volume":9.954159,"closeTime":1615886999999},{"openTime":1615887000000,"open":55846.08,"high":56400.18,"low":55846.08,"close":56061.72,"volume":64.026999,"closeTime":1615887899999},{"openTime":1615887900000,"open":56054.02,"high":56062.61,"low":55754.81,"close":55889.82,"volume":19.444589,"closeTime":1615888799999},{"openTime":1615888800000,"open":55896.69,"high":56133.37,"low":55819.42,"close":55821.44,"volume":28.525692,"closeTime":1615889699999},{"openTime":1615889700000,"open":55836.2,"high":56156.26,"low":55429.94,"close":55670.88,"volume":32.650518,"closeTime":1615890599999},{"openTime":1615890600000,"open":55691.86,"high":55840.57,"low":55540.74,"close":55763.66,"volume":13.502608,"closeTime":1615891499999},{"openTime":1615891500000,"open":55743.1,"high":56016.14,"low":55743.1,"close":55782.89,"volume":13.163147,"closeTime":1615892399999},{"openTime":1615892400000,"open":55781.04,"high":55871.69,"low":55520.41,"close":55722.63,"volume":19.454772,"closeTime":1615893299999},{"openTime":1615893300000,"open":55701.13,"high":55701.13,"low":55417.69,"close":55565.22,"volume":17.580589,"closeTime":1615894199999},{"openTime":1615894200000,"open":55543.7,"high":55567.39,"low":55060.05,"close":55203.74,"volume":37.408513,"closeTime":1615895099999},{"openTime":1615895100000,"open":55203.77,"high":55460.05,"low":55058.45,"close":55440.69,"volume":22.936579,"closeTime":1615895999999},{"openTime":1615896000000,"open":55473.22,"high":55600.26,"low":55157.04,"close":55226.96,"volume":29.76413,"closeTime":1615896899999},{"openTime":1615896900000,"open":55252.87,"high":55362.59,"low":54977.75,"close":55134.59,"volume":17.913876,"closeTime":1615897799999},{"openTime":1615897800000,"open":55136.96,"high":55218.29,"low":54740.58,"close":54765.76,"volume":34.467206,"closeTime":1615898699999},{"openTime":1615898700000,"open":54787.23,"high":55120.67,"low":54586.11,"close":55069.85,"volume":47.365587,"closeTime":1615899599999},{"openTime":1615899600000,"open":55021.24,"high":55349.64,"low":55006.06,"close":55259.52,"volume":11.347152,"closeTime":1615900499999},{"openTime":1615900500000,"open":55275.08,"high":55762.62,"low":55200.65,"close":55552.22,"volume":27.528185,"closeTime":1615901399999},{"openTime":1615901400000,"open":55560.14,"high":55877.9,"low":55250,"close":55305.12,"volume":53.877677,"closeTime":1615902299999},{"openTime":1615902300000,"open":55305.12,"high":55331.88,"low":55002.25,"close":55289.23,"volume":18.865344,"closeTime":1615903199999},{"openTime":1615903200000,"open":55299.28,"high":55509.22,"low":55188.4,"close":55450.46,"volume":15.225158,"closeTime":1615904099999},{"openTime":1615904100000,"open":55428.24,"high":55638.03,"low":55248.57,"close":55302.94,"volume":23.398356,"closeTime":1615904999999},{"openTime":1615905000000,"open":55329.39,"high":55663.12,"low":55302.93,"close":55552.68,"volume":30.183031,"closeTime":1615905899999},{"openTime":1615905900000,"open":55592.54,"high":55702.47,"low":55432.77,"close":55642.48,"volume":10.604859,"closeTime":1615906799999},{"openTime":1615906800000,"open":55642.49,"high":55896.01,"low":55490.96,"close":55714.91,"volume":29.855768,"closeTime":1615907699999},{"openTime":1615907700000,"open":55725.91,"high":55858.57,"low":55465.28,"close":55465.28,"volume":22.457569,"closeTime":1615908599999},{"openTime":1615908600000,"open":55487.36,"high":55666.54,"low":55416.93,"close":55480.56,"volume":24.443965,"closeTime":1615909499999},{"openTime":1615909500000,"open":55465.94,"high":55840.6,"low":55465.94,"close":55840.6,"volume":17.479977,"closeTime":1615910399999},{"openTime":1615910400000,"open":55840.6,"high":56076.4,"low":55597.65,"close":55922.69,"volume":17.239077,"closeTime":1615911299999},{"openTime":1615911300000,"open":55922.69,"high":55994.43,"low":55433.89,"close":55606.86,"volume":20.444928,"closeTime":1615912199999},{"openTime":1615912200000,"open":55576.77,"high":55791.35,"low":55551.24,"close":55745.82,"volume":26.273584,"closeTime":1615913099999},{"openTime":1615913100000,"open":55763.1,"high":55816.97,"low":55552.02,"close":55666.06,"volume":6.883998,"closeTime":1615913999999},{"openTime":1615914000000,"open":55666.06,"high":55831.85,"low":55505.76,"close":55570,"volume":18.457604,"closeTime":1615914899999},{"openTime":1615914900000,"open":55562.93,"high":55802.66,"low":55217.38,"close":55346.83,"volume":25.38073,"closeTime":1615915799999},{"openTime":1615915800000,"open":55354.19,"high":55414.95,"low":54958.96,"close":55108.14,"volume":23.561374,"closeTime":1615916699999},{"openTime":1615916700000,"open":55118.29,"high":55326.78,"low":55072.91,"close":55276.49,"volume":17.336876,"closeTime":1615917599999},{"openTime":1615917600000,"open":55277.28,"high":55456.58,"low":55104.84,"close":55243.42,"volume":23.392081,"closeTime":1615918499999},{"openTime":1615918500000,"open":55230.27,"high":55481.85,"low":55230.27,"close":55392.99,"volume":6.342965,"closeTime":1615919399999},{"openTime":1615919400000,"open":55373.04,"high":55645.63,"low":55266.75,"close":55266.75,"volume":10.221492,"closeTime":1615920299999},{"openTime":1615920300000,"open":55251.63,"high":55441.78,"low":55217.46,"close":55338.12,"volume":10.785236,"closeTime":1615921199999},{"openTime":1615921200000,"open":55338.12,"high":55404.43,"low":55147.66,"close":55263.38,"volume":26.406908,"closeTime":1615922099999},{"openTime":1615922100000,"open":55277.07,"high":55641.62,"low":55250.65,"close":55575.35,"volume":13.141138,"closeTime":1615922999999},{"openTime":1615923000000,"open":55585.67,"high":55701.53,"low":55562.1,"close":55671.99,"volume":13.904611,"closeTime":1615923899999},{"openTime":1615923900000,"open":55671.99,"high":55816.2,"low":55631.04,"close":55741.22,"volume":19.096494,"closeTime":1615924799999},{"openTime":1615924800000,"open":55751.22,"high":56341.88,"low":55684.63,"close":56080.72,"volume":55.201865,"closeTime":1615925699999},{"openTime":1615925700000,"open":56080.72,"high":56334.74,"low":56080.72,"close":56241.37,"volume":21.489198,"closeTime":1615926599999},{"openTime":1615926600000,"open":56243.04,"high":56433.17,"low":56201.56,"close":56386.26,"volume":15.955061,"closeTime":1615927499999},{"openTime":1615927500000,"open":56370.61,"high":56413.76,"low":56133.15,"close":56360.4,"volume":33.322768,"closeTime":1615928399999},{"openTime":1615928400000,"open":56380.17,"high":56500,"low":56246.17,"close":56382.92,"volume":24.089745,"closeTime":1615929299999},{"openTime":1615929300000,"open":56384.34,"high":56595.12,"low":56118.89,"close":56285.21,"volume":22.240453,"closeTime":1615930199999},{"openTime":1615930200000,"open":56274.09,"high":56478.92,"low":56274.09,"close":56396.52,"volume":5.417401,"closeTime":1615931099999},{"openTime":1615931100000,"open":56381.03,"high":56487.77,"low":56320.3,"close":56487.44,"volume":14.803881,"closeTime":1615931999999},{"openTime":1615932000000,"open":56487.36,"high":56773.88,"low":56484.44,"close":56586.34,"volume":30.340867,"closeTime":1615932899999},{"openTime":1615932900000,"open":56600.77,"high":56835,"low":56494.71,"close":56647.29,"volume":23.495662,"closeTime":1615933799999},{"openTime":1615933800000,"open":56651.17,"high":56797.13,"low":56435.59,"close":56609.11,"volume":18.722797,"closeTime":1615934699999},{"openTime":1615934700000,"open":56582.41,"high":56607.71,"low":56237.91,"close":56252.37,"volume":10.33121,"closeTime":1615935599999},{"openTime":1615935600000,"open":56294.68,"high":56437.85,"low":56243.27,"close":56342.99,"volume":11.028931,"closeTime":1615936499999},{"openTime":1615936500000,"open":56364.55,"high":56519.36,"low":56285.58,"close":56285.58,"volume":9.162139,"closeTime":1615937399999},{"openTime":1615937400000,"open":56265.99,"high":56492.83,"low":56086.82,"close":56458.11,"volume":13.574794,"closeTime":1615938299999},{"openTime":1615938300000,"open":56440.7,"high":56933.92,"low":56384.6,"close":56925.26,"volume":12.920507,"closeTime":1615939199999},{"openTime":1615939200000,"open":56908.8,"high":57204.72,"low":56585.09,"close":56601.69,"volume":22.046138,"closeTime":1615940099999},{"openTime":1615940100000,"open":56635.28,"high":56739.78,"low":56388.05,"close":56446.67,"volume":9.13027,"closeTime":1615940999999},{"openTime":1615941000000,"open":56389.45,"high":56651.28,"low":56387.07,"close":56470.49,"volume":10.131989,"closeTime":1615941899999},{"openTime":1615941900000,"open":56500.83,"high":56583.21,"low":56270.52,"close":56552.72,"volume":17.188988,"closeTime":1615942799999},{"openTime":1615942800000,"open":56521.94,"high":56544.19,"low":56318.09,"close":56403.41,"volume":11.647966,"closeTime":1615943699999},{"openTime":1615943700000,"open":56413.14,"high":56512.85,"low":55900,"close":56433.54,"volume":22.732552,"closeTime":1615944599999},{"openTime":1615944600000,"open":56426,"high":56426,"low":56196.59,"close":56239.5,"volume":5.20353,"closeTime":1615945499999},{"openTime":1615945500000,"open":56242.38,"high":56361.89,"low":56167.07,"close":56296.76,"volume":4.110685,"closeTime":1615946399999},{"openTime":1615946400000,"open":56268.97,"high":56273.07,"low":55970.13,"close":56133.32,"volume":30.429278,"closeTime":1615947299999},{"openTime":1615947300000,"open":56120.04,"high":56186.23,"low":55781.54,"close":55990.42,"volume":14.19431,"closeTime":1615948199999},{"openTime":1615948200000,"open":55981.92,"high":56088.49,"low":55613.94,"close":55800.65,"volume":16.205084,"closeTime":1615949099999},{"openTime":1615949100000,"open":55769.01,"high":55938.52,"low":55703.39,"close":55812.24,"volume":7.781304,"closeTime":1615949999999},{"openTime":1615950000000,"open":55781.02,"high":56078.13,"low":55643.31,"close":55971.24,"volume":8.011204,"closeTime":1615950899999},{"openTime":1615950900000,"open":55971.24,"high":56135.68,"low":55776.53,"close":55862.71,"volume":8.758852,"closeTime":1615951799999},{"openTime":1615951800000,"open":55891.33,"high":55958.64,"low":55720.06,"close":55749.35,"volume":8.24491,"closeTime":1615952699999},{"openTime":1615952700000,"open":55728.72,"high":55930.83,"low":55416.93,"close":55507.27,"volume":13.126677,"closeTime":1615953599999},{"openTime":1615953600000,"open":55496.52,"high":55735.74,"low":55437.92,"close":55674.84,"volume":4.371001,"closeTime":1615954499999},{"openTime":1615954500000,"open":55640.47,"high":55790.15,"low":55520.41,"close":55541.5,"volume":3.912894,"closeTime":1615955399999},{"openTime":1615955400000,"open":55541.5,"high":55883.17,"low":55498.73,"close":55752.73,"volume":41.592346,"closeTime":1615956299999},{"openTime":1615956300000,"open":55751.76,"high":55751.76,"low":55500.01,"close":55597.04,"volume":11.862269,"closeTime":1615957199999},{"openTime":1615957200000,"open":55597.04,"high":55600.18,"low":55186.1,"close":55331.91,"volume":20.811486,"closeTime":1615958099999},{"openTime":1615958100000,"open":55331.91,"high":55636.32,"low":55326.45,"close":55622.86,"volume":5.374959,"closeTime":1615958999999},{"openTime":1615959000000,"open":55622.86,"high":55709.54,"low":55433.58,"close":55709.54,"volume":6.186357,"closeTime":1615959899999},{"openTime":1615959900000,"open":55710.29,"high":55995.67,"low":55695.52,"close":55954.67,"volume":10.348137,"closeTime":1615960799999},{"openTime":1615960800000,"open":55947.26,"high":56097.07,"low":55853.01,"close":55954.68,"volume":14.001168,"closeTime":1615961699999},{"openTime":1615961700000,"open":55938.6,"high":56225.01,"low":55931.58,"close":56194.94,"volume":7.398576,"closeTime":1615962599999},{"openTime":1615962600000,"open":56206.72,"high":56255.15,"low":56061.74,"close":56125.3,"volume":6.322611,"closeTime":1615963499999},{"openTime":1615963500000,"open":56125.3,"high":56321.36,"low":56125.3,"close":56300,"volume":10.160117,"closeTime":1615964399999},{"openTime":1615964400000,"open":56321.36,"high":56326.53,"low":55950.27,"close":56049.15,"volume":18.176778,"closeTime":1615965299999},{"openTime":1615965300000,"open":56049.15,"high":56150.9,"low":55906.94,"close":56020.32,"volume":19.591314,"closeTime":1615966199999},{"openTime":1615966200000,"open":55990.97,"high":56042.81,"low":55683.04,"close":55922.26,"volume":16.125509,"closeTime":1615967099999},{"openTime":1615967100000,"open":55907.45,"high":55983.22,"low":55735.65,"close":55811.34,"volume":4.347021,"closeTime":1615967999999},{"openTime":1615968000000,"open":55811.34,"high":55928.26,"low":55648.53,"close":55726.62,"volume":27.818798,"closeTime":1615968899999},{"openTime":1615968900000,"open":55701.83,"high":56044.57,"low":55690,"close":55939.83,"volume":12.997491,"closeTime":1615969799999},{"openTime":1615969800000,"open":55873.4,"high":55939.87,"low":55641.8,"close":55882,"volume":10.143172,"closeTime":1615970699999},{"openTime":1615970700000,"open":55832.34,"high":55986.22,"low":55662.57,"close":55795.85,"volume":7.898574,"closeTime":1615971599999},{"openTime":1615971600000,"open":55763.44,"high":55873.29,"low":55598.82,"close":55782.42,"volume":9.631879,"closeTime":1615972499999},{"openTime":1615972500000,"open":55807.21,"high":55807.21,"low":55535.5,"close":55612.52,"volume":9.652402,"closeTime":1615973399999},{"openTime":1615973400000,"open":55580.69,"high":55580.69,"low":54834.62,"close":54955.77,"volume":38.724629,"closeTime":1615974299999},{"openTime":1615974300000,"open":54930.22,"high":54930.22,"low":54399.76,"close":54804.25,"volume":43.519814,"closeTime":1615975199999},{"openTime":1615975200000,"open":54759.42,"high":55076.53,"low":54605.51,"close":55025.84,"volume":36.840309,"closeTime":1615976099999},{"openTime":1615976100000,"open":55009.13,"high":55195.12,"low":54771.12,"close":55162.55,"volume":14.948092,"closeTime":1615976999999},{"openTime":1615977000000,"open":55138.69,"high":55257.95,"low":55035.24,"close":55120.03,"volume":8.156302,"closeTime":1615977899999},{"openTime":1615977900000,"open":55098.71,"high":55132.9,"low":54960.05,"close":55072.79,"volume":6.743583,"closeTime":1615978799999},{"openTime":1615978800000,"open":55099.18,"high":55193.26,"low":54898.01,"close":54966.28,"volume":6.914006,"closeTime":1615979699999},{"openTime":1615979700000,"open":54997.54,"high":54997.54,"low":54637.87,"close":54761.08,"volume":19.023801,"closeTime":1615980599999},{"openTime":1615980600000,"open":54755.68,"high":55133.9,"low":54580.37,"close":55062.28,"volume":12.610019,"closeTime":1615981499999},{"openTime":1615981500000,"open":55110.17,"high":55725,"low":54751.43,"close":54809.01,"volume":24.673283,"closeTime":1615982399999},{"openTime":1615982400000,"open":54809.03,"high":55027.71,"low":54249.15,"close":54284.87,"volume":35.672818,"closeTime":1615983299999},{"openTime":1615983300000,"open":54278.83,"high":55014.38,"low":54137.72,"close":55014.38,"volume":38.130228,"closeTime":1615984199999},{"openTime":1615984200000,"open":55014.38,"high":55323.68,"low":54911.39,"close":55151.03,"volume":22.727415,"closeTime":1615985099999},{"openTime":1615985100000,"open":55151.03,"high":55395,"low":55137.48,"close":55175.76,"volume":16.228964,"closeTime":1615985999999},{"openTime":1615986000000,"open":55155.94,"high":55333.41,"low":55038.65,"close":55133.79,"volume":12.72823,"closeTime":1615986899999},{"openTime":1615986900000,"open":55137.8,"high":55419.11,"low":55095.8,"close":55272.9,"volume":7.866173,"closeTime":1615987799999},{"openTime":1615987800000,"open":55256.67,"high":55256.67,"low":54891.13,"close":54970.28,"volume":17.708141,"closeTime":1615988699999},{"openTime":1615988700000,"open":54984.12,"high":55258.45,"low":54712.42,"close":55126.4,"volume":28.374576,"closeTime":1615989599999},{"openTime":1615989600000,"open":55143.81,"high":55143.81,"low":54705.73,"close":54762.37,"volume":16.553536,"closeTime":1615990499999},{"openTime":1615990500000,"open":54745.89,"high":55024.9,"low":54652.39,"close":54870.08,"volume":10.303723,"closeTime":1615991399999},{"openTime":1615991400000,"open":54831.27,"high":55125.31,"low":54770.66,"close":54941.27,"volume":15.887689,"closeTime":1615992299999},{"openTime":1615992300000,"open":54930.95,"high":54944.53,"low":54449.58,"close":54549.2,"volume":44.121373,"closeTime":1615993199999},{"openTime":1615993200000,"open":54583.74,"high":55260.7,"low":54336.86,"close":55075.4,"volume":45.400588,"closeTime":1615994099999},{"openTime":1615994100000,"open":55096.16,"high":55247.27,"low":54991.85,"close":55065.09,"volume":27.496041,"closeTime":1615994999999},{"openTime":1615995000000,"open":55025.97,"high":55025.97,"low":54683.83,"close":54763.51,"volume":23.752952,"closeTime":1615995899999},{"openTime":1615995900000,"open":54745.08,"high":55101.81,"low":54745.08,"close":54951.06,"volume":15.55779,"closeTime":1615996799999},{"openTime":1615996800000,"open":54943.91,"high":55228.53,"low":54763.51,"close":55206.55,"volume":15.378747,"closeTime":1615997699999},{"openTime":1615997700000,"open":55206.77,"high":55614.5,"low":55066.2,"close":55546.19,"volume":41.470876,"closeTime":1615998599999},{"openTime":1615998600000,"open":55540.37,"high":55562.14,"low":55326.57,"close":55346.97,"volume":12.751111,"closeTime":1615999499999},{"openTime":1615999500000,"open":55364.74,"high":55435.44,"low":55220.16,"close":55293.01,"volume":5.979291,"closeTime":1616000399999},{"openTime":1616000400000,"open":55328.8,"high":57416,"low":55184.4,"close":55259.95,"volume":34.762046,"closeTime":1616001299999},{"openTime":1616001300000,"open":55244.94,"high":55371.45,"low":55212.29,"close":55344.49,"volume":17.476484,"closeTime":1616002199999},{"openTime":1616002200000,"open":55334.71,"high":55674.82,"low":55238.75,"close":55522.43,"volume":10.607147,"closeTime":1616003099999},{"openTime":1616003100000,"open":55522.43,"high":55616.9,"low":55402.73,"close":55548.35,"volume":16.898626,"closeTime":1616003999999},{"openTime":1616004000000,"open":55548.35,"high":56649.87,"low":55548.35,"close":56474.41,"volume":62.33691,"closeTime":1616004899999},{"openTime":1616004900000,"open":56481.09,"high":56963.92,"low":56481.09,"close":56584.7,"volume":61.571266,"closeTime":1616005799999},{"openTime":1616005800000,"open":56535.91,"high":57433.97,"low":56535.91,"close":57322.78,"volume":52.81607,"closeTime":1616006699999},{"openTime":1616006700000,"open":57332.98,"high":57625.02,"low":57117.82,"close":57607.19,"volume":69.122364,"closeTime":1616007599999},{"openTime":1616007600000,"open":57625.03,"high":57920,"low":57374.09,"close":57606.67,"volume":56.249487,"closeTime":1616008499999},{"openTime":1616008500000,"open":57606.67,"high":57803.59,"low":57367.03,"close":57766.6,"volume":24.70122,"closeTime":1616009399999},{"openTime":1616009400000,"open":57762.57,"high":58219.51,"low":57762.57,"close":57906.16,"volume":84.57035,"closeTime":1616010299999},{"openTime":1616010300000,"open":57869.71,"high":58102.82,"low":57606.07,"close":57884.87,"volume":39.643905,"closeTime":1616011199999},{"openTime":1616011200000,"open":57906.72,"high":58146.42,"low":57868.82,"close":58006.82,"volume":29.562034,"closeTime":1616012099999},{"openTime":1616012100000,"open":58044.84,"high":58263.5,"low":57886.14,"close":57958.11,"volume":33.980812,"closeTime":1616012999999},{"openTime":1616013000000,"open":57940,"high":58378.02,"low":57940,"close":57959.59,"volume":21.190153,"closeTime":1616013899999},{"openTime":1616013900000,"open":57959.59,"high":58018.63,"low":57741.47,"close":57745.43,"volume":18.895232,"closeTime":1616014799999},{"openTime":1616014800000,"open":57745.43,"high":58018.58,"low":57745.43,"close":57951.48,"volume":8.101438,"closeTime":1616015699999},{"openTime":1616015700000,"open":57954.81,"high":58099.02,"low":57600,"close":58099.02,"volume":23.326024,"closeTime":1616016599999},{"openTime":1616016600000,"open":58098.25,"high":58810,"low":58045.69,"close":58403.32,"volume":37.932815,"closeTime":1616017499999},{"openTime":1616017500000,"open":58433.94,"high":58499.93,"low":58187.93,"close":58425.63,"volume":18.293057,"closeTime":1616018399999},{"openTime":1616018400000,"open":58460,"high":58977,"low":58460,"close":58900.12,"volume":33.046824,"closeTime":1616019299999},{"openTime":1616019300000,"open":58930.25,"high":58976.6,"low":58483.19,"close":58589.08,"volume":13.442515,"closeTime":1616020199999},{"openTime":1616020200000,"open":58623.29,"high":58813.66,"low":58384.25,"close":58629,"volume":15.511057,"closeTime":1616021099999},{"openTime":1616021100000,"open":58617.64,"high":58721.94,"low":58267.72,"close":58321.19,"volume":15.339111,"closeTime":1616021999999},{"openTime":1616022000000,"open":58321.31,"high":58774.73,"low":58296.31,"close":58595.31,"volume":11.00362,"closeTime":1616022899999},{"openTime":1616022900000,"open":58620.41,"high":58833.13,"low":58538.54,"close":58552.7,"volume":8.957822,"closeTime":1616023799999},{"openTime":1616023800000,"open":58562.58,"high":58651.71,"low":58353.45,"close":58623.79,"volume":8.880189,"closeTime":1616024699999},{"openTime":1616024700000,"open":58628.96,"high":59000,"low":58568.92,"close":58947.13,"volume":16.583386,"closeTime":1616025599999},{"openTime":1616025600000,"open":58941.7,"high":59558.72,"low":58941.7,"close":59310.57,"volume":44.793557,"closeTime":1616026499999},{"openTime":1616026500000,"open":59332.94,"high":59352.84,"low":58724.67,"close":59122.22,"volume":22.349314,"closeTime":1616027399999},{"openTime":1616027400000,"open":59116.55,"high":59335.21,"low":58913.04,"close":59082.24,"volume":27.846203,"closeTime":1616028299999},{"openTime":1616028300000,"open":59082.23,"high":59153.43,"low":58884.97,"close":58920.2,"volume":19.377161,"closeTime":1616029199999},{"openTime":1616029200000,"open":58944.74,"high":59185.31,"low":58926.88,"close":59100.02,"volume":14.034838,"closeTime":1616030099999},{"openTime":1616030100000,"open":59103.77,"high":59353.99,"low":59027.54,"close":59027.54,"volume":23.705583,"closeTime":1616030999999},{"openTime":1616031000000,"open":59030.97,"high":59222.74,"low":58941.03,"close":58941.03,"volume":19.640442,"closeTime":1616031899999},{"openTime":1616031900000,"open":58927.31,"high":59107.04,"low":58775.04,"close":59028.18,"volume":12.112049,"closeTime":1616032799999},{"openTime":1616032800000,"open":59045.93,"high":59266.24,"low":59009.09,"close":59211.77,"volume":36.196779,"closeTime":1616033699999},{"openTime":1616033700000,"open":59210.7,"high":59296.89,"low":59140.45,"close":59238.98,"volume":17.447339,"closeTime":1616034599999},{"openTime":1616034600000,"open":59258.71,"high":59290.78,"low":59000.51,"close":59028.81,"volume":12.604577,"closeTime":1616035499999},{"openTime":1616035500000,"open":59047.75,"high":59140.27,"low":58896.83,"close":59001.58,"volume":9.399524,"closeTime":1616036399999},{"openTime":1616036400000,"open":59008.36,"high":59052.99,"low":58854.92,"close":58890.99,"volume":45.045915,"closeTime":1616037299999},{"openTime":1616037300000,"open":58912.29,"high":58940.96,"low":58597.36,"close":58628.4,"volume":9.276387,"closeTime":1616038199999},{"openTime":1616038200000,"open":58627.27,"high":58800.89,"low":58600.38,"close":58793.45,"volume":4.828511,"closeTime":1616039099999},{"openTime":1616039100000,"open":58774.75,"high":58790.05,"low":58648.96,"close":58710.26,"volume":3.197448,"closeTime":1616039999999},{"openTime":1616040000000,"open":58700.79,"high":59000.09,"low":58625.8,"close":58892.25,"volume":35.68232,"closeTime":1616040899999},{"openTime":1616040900000,"open":58886.42,"high":59200,"low":58856.65,"close":58906.16,"volume":18.914888,"closeTime":1616041799999},{"openTime":1616041800000,"open":58908.17,"high":58923.06,"low":58753.63,"close":58813.81,"volume":11.044106,"closeTime":1616042699999},{"openTime":1616042700000,"open":58782.7,"high":58830.62,"low":58647.85,"close":58809.06,"volume":10.959706,"closeTime":1616043599999},{"openTime":1616043600000,"open":58824.37,"high":58961.44,"low":58669.47,"close":58894,"volume":17.783858,"closeTime":1616044499999},{"openTime":1616044500000,"open":58911.16,"high":59192.45,"low":58893.32,"close":59014.73,"volume":16.998381,"closeTime":1616045399999},{"openTime":1616045400000,"open":58976.09,"high":59042.38,"low":58836.04,"close":58944.99,"volume":9.72936,"closeTime":1616046299999},{"openTime":1616046300000,"open":58963.53,"high":59083.26,"low":58871.93,"close":58974,"volume":18.445292,"closeTime":1616047199999},{"openTime":1616047200000,"open":58985.83,"high":59031.25,"low":58708.58,"close":58806.47,"volume":21.736885,"closeTime":1616048099999},{"openTime":1616048100000,"open":58806.28,"high":58872.26,"low":58677.06,"close":58728.38,"volume":6.539977,"closeTime":1616048999999},{"openTime":1616049000000,"open":58743.96,"high":58917.13,"low":58743.96,"close":58854.81,"volume":23.154414,"closeTime":1616049899999},{"openTime":1616049900000,"open":58830.41,"high":59087.18,"low":58825.36,"close":58930.79,"volume":16.236837,"closeTime":1616050799999},{"openTime":1616050800000,"open":58913.57,"high":58941.97,"low":58661.83,"close":58723.57,"volume":15.715643,"closeTime":1616051699999},{"openTime":1616051700000,"open":58723.57,"high":58819.51,"low":58360,"close":58533.52,"volume":37.331044,"closeTime":1616052599999},{"openTime":1616052600000,"open":58519,"high":58551.21,"low":58140.02,"close":58143.09,"volume":18.074234,"closeTime":1616053499999},{"openTime":1616053500000,"open":58140.02,"high":58379.48,"low":58140.02,"close":58375.2,"volume":7.186241,"closeTime":1616054399999},{"openTime":1616054400000,"open":58345.53,"high":58519.16,"low":58278.8,"close":58452.9,"volume":12.717821,"closeTime":1616055299999},{"openTime":1616055300000,"open":58471.37,"high":58549.2,"low":58172.51,"close":58361.45,"volume":24.091956,"closeTime":1616056199999},{"openTime":1616056200000,"open":58361.28,"high":58476.07,"low":58098.09,"close":58239.48,"volume":21.17293,"closeTime":1616057099999},{"openTime":1616057100000,"open":58256.19,"high":58315.22,"low":57905.65,"close":58009.72,"volume":30.600514,"closeTime":1616057999999},{"openTime":1616058000000,"open":58005.84,"high":58247.99,"low":57950.31,"close":58150.87,"volume":12.663365,"closeTime":1616058899999},{"openTime":1616058900000,"open":58129.81,"high":58368.5,"low":58033.17,"close":58200.3,"volume":20.451891,"closeTime":1616059799999},{"openTime":1616059800000,"open":58208.93,"high":58470.08,"low":58200.26,"close":58399.48,"volume":10.598069,"closeTime":1616060699999},{"openTime":1616060700000,"open":58399.6,"high":58458.84,"low":58312.73,"close":58399.43,"volume":17.91297,"closeTime":1616061599999},{"openTime":1616061600000,"open":58403.15,"high":58647.74,"low":58307.89,"close":58487.07,"volume":15.801218,"closeTime":1616062499999},{"openTime":1616062500000,"open":58487.07,"high":58497.84,"low":58228.06,"close":58377.95,"volume":21.215494,"closeTime":1616063399999},{"openTime":1616063400000,"open":58373.03,"high":58549.79,"low":58360.67,"close":58460.59,"volume":4.821288,"closeTime":1616064299999},{"openTime":1616064300000,"open":58458.56,"high":58606.69,"low":58299.93,"close":58511.7,"volume":7.026299,"closeTime":1616065199999},{"openTime":1616065200000,"open":58525.45,"high":58548.49,"low":58400,"close":58450.85,"volume":6.197008,"closeTime":1616066099999},{"openTime":1616066100000,"open":58450.36,"high":58450.36,"low":58133.63,"close":58255.59,"volume":13.65538,"closeTime":1616066999999},{"openTime":1616067000000,"open":58255.04,"high":58275.48,"low":57964.23,"close":58141.78,"volume":11.043903,"closeTime":1616067899999},{"openTime":1616067900000,"open":58141.15,"high":58275.33,"low":57859.14,"close":58180.25,"volume":37.115197,"closeTime":1616068799999},{"openTime":1616068800000,"open":58154.38,"high":58160.08,"low":57754.63,"close":57846.17,"volume":16.541716,"closeTime":1616069699999},{"openTime":1616069700000,"open":57826.16,"high":57944.56,"low":57705.81,"close":57757.3,"volume":29.330775,"closeTime":1616070599999},{"openTime":1616070600000,"open":57750,"high":57943.93,"low":57578.96,"close":57835.01,"volume":17.490042,"closeTime":1616071499999},{"openTime":1616071500000,"open":57843.61,"high":58090,"low":57790.39,"close":58045.58,"volume":17.893347,"closeTime":1616072399999},{"openTime":1616072400000,"open":58051.24,"high":58156.85,"low":57946.18,"close":58035.75,"volume":17.281653,"closeTime":1616073299999},{"openTime":1616073300000,"open":58016.14,"high":58185.82,"low":57838.88,"close":58129.66,"volume":10.107913,"closeTime":1616074199999},{"openTime":1616074200000,"open":58114.55,"high":58117.97,"low":57918.29,"close":58062.19,"volume":10.467096,"closeTime":1616075099999},{"openTime":1616075100000,"open":58065.32,"high":58066.06,"low":57754.3,"close":57840.8,"volume":22.307457,"closeTime":1616075999999},{"openTime":1616076000000,"open":57848.41,"high":58050.79,"low":57541.47,"close":57725.83,"volume":58.843997,"closeTime":1616076899999},{"openTime":1616076900000,"open":57731.09,"high":57897.32,"low":57512.73,"close":57895.09,"volume":26.048807,"closeTime":1616077799999},{"openTime":1616077800000,"open":57861.49,"high":58028.11,"low":57614.3,"close":57833.19,"volume":26.342765,"closeTime":1616078699999},{"openTime":1616078700000,"open":57820.05,"high":57918.74,"low":57626.27,"close":57863.68,"volume":11.341714,"closeTime":1616079599999},{"openTime":1616079600000,"open":57836.24,"high":58099.46,"low":57701.93,"close":58081.08,"volume":19.774015,"closeTime":1616080499999},{"openTime":1616080500000,"open":58089.83,"high":58480.02,"low":57977.87,"close":58372.81,"volume":19.177602,"closeTime":1616081399999},{"openTime":1616081400000,"open":58378.39,"high":59085.39,"low":58378.39,"close":59010.59,"volume":66.38892,"closeTime":1616082299999},{"openTime":1616082300000,"open":59018.49,"high":59642.19,"low":58997.53,"close":59517.91,"volume":57.376986,"closeTime":1616083199999},{"openTime":1616083200000,"open":59520.41,"high":59895.35,"low":59394.3,"close":59631.5,"volume":54.014478,"closeTime":1616084099999},{"openTime":1616084100000,"open":59651.55,"high":59897.16,"low":59622.28,"close":59778.85,"volume":29.929377,"closeTime":1616084999999},{"openTime":1616085000000,"open":59797.67,"high":60115.06,"low":59617.52,"close":59785.94,"volume":66.993584,"closeTime":1616085899999},{"openTime":1616085900000,"open":59752.84,"high":59774.25,"low":59046.38,"close":59101.28,"volume":75.773204,"closeTime":1616086799999},{"openTime":1616086800000,"open":59062.02,"high":59443.49,"low":59059.64,"close":59422.07,"volume":28.665116,"closeTime":1616087699999},{"openTime":1616087700000,"open":59433.44,"high":59448.08,"low":59279.72,"close":59384.99,"volume":25.128052,"closeTime":1616088599999},{"openTime":1616088600000,"open":59355.55,"high":59383.4,"low":59142.66,"close":59347.87,"volume":34.870205,"closeTime":1616089499999},{"openTime":1616089500000,"open":59347.86,"high":59380.72,"low":59061.96,"close":59250.97,"volume":49.92259,"closeTime":1616090399999},{"openTime":1616090400000,"open":59279.16,"high":59300.64,"low":58725.83,"close":58766.68,"volume":47.470692,"closeTime":1616091299999},{"openTime":1616091300000,"open":58752.3,"high":58820.49,"low":58405.3,"close":58511.29,"volume":40.247925,"closeTime":1616092199999},{"openTime":1616092200000,"open":58531.38,"high":58716.71,"low":58200,"close":58245.83,"volume":28.981004,"closeTime":1616093099999},{"openTime":1616093100000,"open":58212.34,"high":58384,"low":58001.92,"close":58201.9,"volume":12.453819,"closeTime":1616093999999},{"openTime":1616094000000,"open":58199.55,"high":58417.03,"low":57944.3,"close":57994.49,"volume":24.163631,"closeTime":1616094899999},{"openTime":1616094900000,"open":57984.71,"high":58070.5,"low":57759.83,"close":57977.32,"volume":22.791822,"closeTime":1616095799999},{"openTime":1616095800000,"open":57976.48,"high":58198.48,"low":57791.43,"close":58087.4,"volume":19.696723,"closeTime":1616096699999},{"openTime":1616096700000,"open":58095.84,"high":58115.65,"low":57152.82,"close":57309.8,"volume":57.808049,"closeTime":1616097599999},{"openTime":1616097600000,"open":57307.76,"high":57713.83,"low":56978.69,"close":57696.78,"volume":37.551546,"closeTime":1616098499999},{"openTime":1616098500000,"open":57696.84,"high":57715.6,"low":57314.83,"close":57685.55,"volume":13.936231,"closeTime":1616099399999},{"openTime":1616099400000,"open":57685.55,"high":57874.57,"low":57526.81,"close":57606.74,"volume":19.1683,"closeTime":1616100299999},{"openTime":1616100300000,"open":57587.85,"high":57717.02,"low":57468.45,"close":57510.53,"volume":21.459771,"closeTime":1616101199999},{"openTime":1616101200000,"open":57485,"high":57906,"low":57431.65,"close":57715.17,"volume":8.058387,"closeTime":1616102099999},{"openTime":1616102100000,"open":57714.04,"high":57874.83,"low":57673.38,"close":57759.57,"volume":7.939182,"closeTime":1616102999999},{"openTime":1616103000000,"open":57767.52,"high":57848.66,"low":57679.82,"close":57751.04,"volume":3.479422,"closeTime":1616103899999},{"openTime":1616103900000,"open":57747.13,"high":58000,"low":57720.43,"close":57917.12,"volume":7.071619,"closeTime":1616104799999},{"openTime":1616104800000,"open":57914.85,"high":58145.34,"low":57839.69,"close":58089.86,"volume":12.813548,"closeTime":1616105699999},{"openTime":1616105700000,"open":58089.86,"high":58095.93,"low":57692.13,"close":57862.25,"volume":16.097323,"closeTime":1616106599999},{"openTime":1616106600000,"open":57886.77,"high":58047.23,"low":57812.94,"close":57990.37,"volume":6.495193,"closeTime":1616107499999},{"openTime":1616107500000,"open":57988.93,"high":57992.57,"low":57609.12,"close":57633.57,"volume":9.069817,"closeTime":1616108399999},{"openTime":1616108400000,"open":57609.12,"high":57952.79,"low":57609.1,"close":57683.72,"volume":5.519733,"closeTime":1616109299999},{"openTime":1616109300000,"open":57680.09,"high":57804.04,"low":57367.03,"close":57579.66,"volume":18.681503,"closeTime":1616110199999},{"openTime":1616110200000,"open":57606.41,"high":58012.15,"low":57536.79,"close":57729.88,"volume":11.986598,"closeTime":1616111099999},{"openTime":1616111100000,"open":57705.4,"high":57893.88,"low":57625.55,"close":57654.2,"volume":6.099522,"closeTime":1616111999999},{"openTime":1616112000000,"open":57633.36,"high":57646.12,"low":57159.65,"close":57205.15,"volume":24.200377,"closeTime":1616112899999},{"openTime":1616112900000,"open":57223.64,"high":57238.72,"low":56275.94,"close":56619.27,"volume":66.715048,"closeTime":1616113799999},{"openTime":1616113800000,"open":56596.58,"high":56866.33,"low":56357.86,"close":56846.87,"volume":20.619568,"closeTime":1616114699999},{"openTime":1616114700000,"open":56822.61,"high":56985.16,"low":56752.4,"close":56867.61,"volume":11.74635,"closeTime":1616115599999},{"openTime":1616115600000,"open":56877,"high":57157.89,"low":56668.88,"close":57041.08,"volume":16.328205,"closeTime":1616116499999},{"openTime":1616116500000,"open":57044.77,"high":57072.65,"low":56903.71,"close":57020.23,"volume":8.264184,"closeTime":1616117399999},{"openTime":1616117400000,"open":57039.54,"high":57223.39,"low":56986.89,"close":57196.66,"volume":14.264641,"closeTime":1616118299999},{"openTime":1616118300000,"open":57196.66,"high":57408.42,"low":57149.58,"close":57376.42,"volume":59.141361,"closeTime":1616119199999},{"openTime":1616119200000,"open":57380.19,"high":57406.53,"low":57196.25,"close":57244.04,"volume":12.048048,"closeTime":1616120099999},{"openTime":1616120100000,"open":57248.4,"high":57573.8,"low":57181.32,"close":57465.55,"volume":16.865962,"closeTime":1616120999999},{"openTime":1616121000000,"open":57460.26,"high":57760.57,"low":57429.72,"close":57461.6,"volume":28.705023,"closeTime":1616121899999},{"openTime":1616121900000,"open":57462.15,"high":57519.6,"low":57293.24,"close":57346.07,"volume":21.728214,"closeTime":1616122799999},{"openTime":1616122800000,"open":57342.69,"high":57630.14,"low":57300,"close":57610.05,"volume":8.272141,"closeTime":1616123699999},{"openTime":1616123700000,"open":57593.27,"high":57682.96,"low":57447.69,"close":57582.42,"volume":18.858212,"closeTime":1616124599999},{"openTime":1616124600000,"open":57565.44,"high":57739.91,"low":57518.23,"close":57700.28,"volume":11.125821,"closeTime":1616125499999},{"openTime":1616125500000,"open":57712.98,"high":57906.46,"low":57684.96,"close":57780.79,"volume":10.363622,"closeTime":1616126399999},{"openTime":1616126400000,"open":57788.2,"high":57903.16,"low":57611.79,"close":57721.43,"volume":26.062067,"closeTime":1616127299999},{"openTime":1616127300000,"open":57744.41,"high":57982.13,"low":57720.31,"close":57921.1,"volume":11.509524,"closeTime":1616128199999},{"openTime":1616128200000,"open":57926.21,"high":58250.29,"low":57830.42,"close":58161.72,"volume":27.629582,"closeTime":1616129099999},{"openTime":1616129100000,"open":58168.43,"high":58201.98,"low":57827.56,"close":57860.17,"volume":14.905597,"closeTime":1616129999999},{"openTime":1616130000000,"open":57876.4,"high":58004.08,"low":57776.81,"close":57893.97,"volume":19.595427,"closeTime":1616130899999},{"openTime":1616130900000,"open":57909.16,"high":58050.8,"low":57673.3,"close":57721.51,"volume":19.935835,"closeTime":1616131799999},{"openTime":1616131800000,"open":57716.44,"high":57858.15,"low":57590.49,"close":57831.97,"volume":7.400999,"closeTime":1616132699999},{"openTime":1616132700000,"open":57823.81,"high":58399.99,"low":57823.81,"close":58344.27,"volume":17.774275,"closeTime":1616133599999},{"openTime":1616133600000,"open":58347.83,"high":58483.77,"low":58036.13,"close":58044.84,"volume":16.439317,"closeTime":1616134499999},{"openTime":1616134500000,"open":58077.02,"high":58184.51,"low":57971.98,"close":58094.53,"volume":7.232734,"closeTime":1616135399999},{"openTime":1616135400000,"open":58095.98,"high":58215.32,"low":57996.16,"close":58030.21,"volume":12.34534,"closeTime":1616136299999},{"openTime":1616136300000,"open":58050.24,"high":58209.4,"low":58046.33,"close":58121.65,"volume":6.338069,"closeTime":1616137199999},{"openTime":1616137200000,"open":58125.77,"high":58353.74,"low":57998.87,"close":58048.47,"volume":26.597685,"closeTime":1616138099999},{"openTime":1616138100000,"open":58074.67,"high":58233.02,"low":58063.39,"close":58232.34,"volume":12.310517,"closeTime":1616138999999},{"openTime":1616139000000,"open":58231.79,"high":58250,"low":58016.69,"close":58020.58,"volume":14.755254,"closeTime":1616139899999},{"openTime":1616139900000,"open":58027.93,"high":59046.1,"low":57742.59,"close":57810.13,"volume":36.832711,"closeTime":1616140799999},{"openTime":1616140800000,"open":57834.98,"high":58577.24,"low":57457.22,"close":58289.57,"volume":33.239321,"closeTime":1616141699999},{"openTime":1616141700000,"open":58325.71,"high":58325.71,"low":57969.01,"close":58079.93,"volume":18.22195,"closeTime":1616142599999},{"openTime":1616142600000,"open":58106.41,"high":58286.82,"low":58029.4,"close":58126.64,"volume":7.690709,"closeTime":1616143499999},{"openTime":1616143500000,"open":58112.02,"high":58431.79,"low":58112.02,"close":58313.03,"volume":9.3964,"closeTime":1616144399999},{"openTime":1616144400000,"open":58351.88,"high":58871.63,"low":58351.88,"close":58754.29,"volume":58.940386,"closeTime":1616145299999},{"openTime":1616145300000,"open":58716.92,"high":58888.44,"low":58415.37,"close":58490.98,"volume":16.603876,"closeTime":1616146199999},{"openTime":1616146200000,"open":58517.36,"high":58580,"low":58432.07,"close":58469.66,"volume":7.896746,"closeTime":1616147099999},{"openTime":1616147100000,"open":58470.02,"high":58477.36,"low":58190.4,"close":58289.57,"volume":9.76621,"closeTime":1616147999999},{"openTime":1616148000000,"open":58297.63,"high":58416.72,"low":58130.05,"close":58252.02,"volume":8.762596,"closeTime":1616148899999},{"openTime":1616148900000,"open":58252.02,"high":58424.29,"low":58252.02,"close":58361.15,"volume":48.75471,"closeTime":1616149799999},{"openTime":1616149800000,"open":58361.15,"high":58475.72,"low":58276.73,"close":58363.33,"volume":16.854995,"closeTime":1616150699999},{"openTime":1616150700000,"open":58329.86,"high":58673.38,"low":58317.24,"close":58598.05,"volume":23.205693,"closeTime":1616151599999},{"openTime":1616151600000,"open":58575.08,"high":58703.39,"low":58465.45,"close":58555.53,"volume":18.464548,"closeTime":1616152499999},{"openTime":1616152500000,"open":58561.6,"high":58779.08,"low":58426.75,"close":58600.64,"volume":23.063382,"closeTime":1616153399999},{"openTime":1616153400000,"open":58604.05,"high":58678.77,"low":58411.85,"close":58552.06,"volume":26.839297,"closeTime":1616154299999},{"openTime":1616154300000,"open":58585.43,"high":58833.34,"low":58510.37,"close":58799.92,"volume":34.937877,"closeTime":1616155199999},{"openTime":1616155200000,"open":58841.32,"high":59264.81,"low":58823.97,"close":58847.8,"volume":43.828861,"closeTime":1616156099999},{"openTime":1616156100000,"open":58848.06,"high":59168.49,"low":58848.06,"close":59090.44,"volume":7.808435,"closeTime":1616156999999},{"openTime":1616157000000,"open":59130.49,"high":59165.19,"low":58879.08,"close":58951.65,"volume":10.26179,"closeTime":1616157899999},{"openTime":1616157900000,"open":58974.99,"high":58984.4,"low":58684.39,"close":58841.85,"volume":9.969564,"closeTime":1616158799999},{"openTime":1616158800000,"open":58841.85,"high":58848.87,"low":58243.26,"close":58423.37,"volume":53.595527,"closeTime":1616159699999},{"openTime":1616159700000,"open":58447.2,"high":58613.52,"low":58410.96,"close":58522.5,"volume":8.183039,"closeTime":1616160599999},{"openTime":1616160600000,"open":58498.81,"high":58557,"low":58081.93,"close":58100.96,"volume":16.97517,"closeTime":1616161499999},{"openTime":1616161500000,"open":58083.36,"high":58417.62,"low":58055.48,"close":58252.46,"volume":18.742075,"closeTime":1616162399999},{"openTime":1616162400000,"open":58244.61,"high":58314.99,"low":57900.71,"close":58181.95,"volume":22.545049,"closeTime":1616163299999},{"openTime":1616163300000,"open":58192.21,"high":58568.52,"low":58155.74,"close":58411.31,"volume":10.382169,"closeTime":1616164199999},{"openTime":1616164200000,"open":58427.39,"high":58769.67,"low":58310.72,"close":58682.84,"volume":14.217707,"closeTime":1616165099999},{"openTime":1616165100000,"open":58702.35,"high":58761.94,"low":58602.58,"close":58726.39,"volume":12.791304,"closeTime":1616165999999},{"openTime":1616166000000,"open":58710.03,"high":58818.31,"low":58479.21,"close":58698.89,"volume":18.195309,"closeTime":1616166899999},{"openTime":1616166900000,"open":58708.57,"high":58980.28,"low":58661.23,"close":58792.45,"volume":30.269811,"closeTime":1616167799999},{"openTime":1616167800000,"open":58819.23,"high":59146.13,"low":58819.23,"close":59025.09,"volume":47.680512,"closeTime":1616168699999},{"openTime":1616168700000,"open":59013.39,"high":59150,"low":58941.38,"close":58975.79,"volume":53.167267,"closeTime":1616169599999},{"openTime":1616169600000,"open":58993.38,"high":59220,"low":58646.51,"close":58875.1,"volume":82.382367,"closeTime":1616170499999},{"openTime":1616170500000,"open":58875.11,"high":59083.23,"low":58761.3,"close":58800.06,"volume":49.778421,"closeTime":1616171399999},{"openTime":1616171400000,"open":58802.72,"high":58915.65,"low":58767.15,"close":58828.98,"volume":24.084107,"closeTime":1616172299999},{"openTime":1616172300000,"open":58836.65,"high":59035.45,"low":58822.46,"close":58865.52,"volume":30.335731,"closeTime":1616173199999},{"openTime":1616173200000,"open":58865.52,"high":58970.58,"low":58755,"close":58824.28,"volume":9.143826,"closeTime":1616174099999},{"openTime":1616174100000,"open":58849.1,"high":58926.68,"low":58612.73,"close":58766.79,"volume":30.089526,"closeTime":1616174999999},{"openTime":1616175000000,"open":58755.29,"high":58878.49,"low":58716.46,"close":58756.91,"volume":13.431355,"closeTime":1616175899999},{"openTime":1616175900000,"open":58755.63,"high":58975.21,"low":58751.58,"close":58905.08,"volume":31.150007,"closeTime":1616176799999},{"openTime":1616176800000,"open":58890.04,"high":58960.78,"low":58380.15,"close":58553.1,"volume":26.595403,"closeTime":1616177699999},{"openTime":1616177700000,"open":58553.1,"high":58846.26,"low":58363.37,"close":58731.41,"volume":5.920232,"closeTime":1616178599999},{"openTime":1616178600000,"open":58734.85,"high":58961.57,"low":58721.36,"close":58782.18,"volume":23.471992,"closeTime":1616179499999},{"openTime":1616179500000,"open":58817.25,"high":58915.55,"low":58734.86,"close":58805.96,"volume":13.312978,"closeTime":1616180399999},{"openTime":1616180400000,"open":58813.56,"high":58862.31,"low":58652.65,"close":58737.64,"volume":9.701305,"closeTime":1616181299999},{"openTime":1616181300000,"open":58743.01,"high":58853.83,"low":58683.91,"close":58779.1,"volume":21.296549,"closeTime":1616182199999},{"openTime":1616182200000,"open":58786.04,"high":58986.94,"low":58786.04,"close":58865.75,"volume":14.876035,"closeTime":1616183099999},{"openTime":1616183100000,"open":58878.03,"high":58955.57,"low":58687.55,"close":58868.26,"volume":26.197997,"closeTime":1616183999999},{"openTime":1616184000000,"open":58858.78,"high":59400,"low":58790.59,"close":59340.25,"volume":23.690776,"closeTime":1616184899999},{"openTime":1616184900000,"open":59366.63,"high":59470.47,"low":58451.52,"close":58529.23,"volume":43.152103,"closeTime":1616185799999},{"openTime":1616185800000,"open":58554.53,"high":58865.69,"low":58167.6,"close":58271.76,"volume":57.775696,"closeTime":1616186699999},{"openTime":1616186700000,"open":58271.65,"high":58442.62,"low":58129.55,"close":58401.43,"volume":17.318447,"closeTime":1616187599999},{"openTime":1616187600000,"open":58375.1,"high":58644.52,"low":58313.88,"close":58622.41,"volume":11.950546,"closeTime":1616188499999},{"openTime":1616188500000,"open":58627.89,"high":58705.21,"low":58531.07,"close":58631.93,"volume":16.641177,"closeTime":1616189399999},{"openTime":1616189400000,"open":58621.39,"high":58621.39,"low":58474.5,"close":58609.9,"volume":11.853462,"closeTime":1616190299999},{"openTime":1616190300000,"open":58597.22,"high":58751.31,"low":58569.57,"close":58651.25,"volume":10.771507,"closeTime":1616191199999},{"openTime":1616191200000,"open":58633.26,"high":58633.26,"low":58350.34,"close":58380.22,"volume":10.565659,"closeTime":1616192099999},{"openTime":1616192100000,"open":58377.95,"high":58573.72,"low":58377.95,"close":58500,"volume":6.405639,"closeTime":1616192999999},{"openTime":1616193000000,"open":58519.5,"high":58556.73,"low":58372.9,"close":58446.74,"volume":5.622836,"closeTime":1616193899999},{"openTime":1616193900000,"open":58434.51,"high":58533.71,"low":58295.38,"close":58503.9,"volume":8.870476,"closeTime":1616194799999},{"openTime":1616194800000,"open":58549.79,"high":58557.52,"low":58172.5,"close":58218.87,"volume":11.625899,"closeTime":1616195699999},{"openTime":1616195700000,"open":58236.72,"high":58254.52,"low":58086.89,"close":58190.94,"volume":7.858677,"closeTime":1616196599999},{"openTime":1616196600000,"open":58200.01,"high":58342.93,"low":57922.06,"close":58119.94,"volume":20.390293,"closeTime":1616197499999},{"openTime":1616197500000,"open":58103.66,"high":58337.98,"low":58006.36,"close":58066.76,"volume":6.872969,"closeTime":1616198399999},{"openTime":1616198400000,"open":58040.39,"high":58232.14,"low":57830.24,"close":58199.87,"volume":20.778878,"closeTime":1616199299999},{"openTime":1616199300000,"open":58159.62,"high":58409.7,"low":58142.63,"close":58314.4,"volume":3.896646,"closeTime":1616200199999},{"openTime":1616200200000,"open":58300.74,"high":58515.4,"low":58299.59,"close":58438.33,"volume":15.176247,"closeTime":1616201099999},{"openTime":1616201100000,"open":58423.29,"high":58697.22,"low":58378.6,"close":58655.28,"volume":15.229567,"closeTime":1616201999999},{"openTime":1616202000000,"open":58649.24,"high":58705.44,"low":58500.09,"close":58567.07,"volume":6.507462,"closeTime":1616202899999},{"openTime":1616202900000,"open":58558.42,"high":58679.95,"low":58505.29,"close":58613.02,"volume":5.402576,"closeTime":1616203799999},{"openTime":1616203800000,"open":58576.33,"high":58841.32,"low":58558.57,"close":58680.69,"volume":10.659819,"closeTime":1616204699999},{"openTime":1616204700000,"open":58632.47,"high":58896.8,"low":58611,"close":58749,"volume":5.357199,"closeTime":1616205599999},{"openTime":1616205600000,"open":58707.56,"high":58910.02,"low":58630.41,"close":58828,"volume":5.703005,"closeTime":1616206499999},{"openTime":1616206500000,"open":58828.96,"high":58828.96,"low":58629.75,"close":58752.29,"volume":11.539879,"closeTime":1616207399999},{"openTime":1616207400000,"open":58735.2,"high":58801.88,"low":58568.52,"close":58625,"volume":14.857065,"closeTime":1616208299999},{"openTime":1616208300000,"open":58568.52,"high":58605.01,"low":58420.87,"close":58539.89,"volume":6.853419,"closeTime":1616209199999},{"openTime":1616209200000,"open":58534.63,"high":58588.2,"low":58413.22,"close":58443.92,"volume":4.045507,"closeTime":1616210099999},{"openTime":1616210100000,"open":58450.07,"high":58460.79,"low":58266.94,"close":58319.7,"volume":8.694674,"closeTime":1616210999999},{"openTime":1616211000000,"open":58303.53,"high":58446.94,"low":58208.14,"close":58338.98,"volume":3.536441,"closeTime":1616211899999},{"openTime":1616211900000,"open":58331.67,"high":58427.1,"low":58197.25,"close":58400.45,"volume":5.921298,"closeTime":1616212799999},{"openTime":1616212800000,"open":58363.63,"high":58593.08,"low":58259.81,"close":58549.42,"volume":11.663022,"closeTime":1616213699999},{"openTime":1616213700000,"open":58570.99,"high":58624.27,"low":58389.17,"close":58408.51,"volume":5.818299,"closeTime":1616214599999},{"openTime":1616214600000,"open":58389.16,"high":58389.16,"low":58213.12,"close":58312.48,"volume":3.022032,"closeTime":1616215499999},{"openTime":1616215500000,"open":58335.21,"high":58335.21,"low":58173.75,"close":58229.61,"volume":3.638664,"closeTime":1616216399999},{"openTime":1616216400000,"open":58201.04,"high":58313.31,"low":58159.79,"close":58297.07,"volume":13.665054,"closeTime":1616217299999},{"openTime":1616217300000,"open":58282.06,"high":58343.59,"low":58203.25,"close":58222.58,"volume":4.169506,"closeTime":1616218199999},{"openTime":1616218200000,"open":58230.75,"high":58351.78,"low":58054.77,"close":58153.33,"volume":6.631619,"closeTime":1616219099999},{"openTime":1616219100000,"open":58142.9,"high":58270.27,"low":58073.6,"close":58149.97,"volume":4.13338,"closeTime":1616219999999},{"openTime":1616220000000,"open":58129.44,"high":58236.8,"low":58005.56,"close":58141.06,"volume":6.362456,"closeTime":1616220899999},{"openTime":1616220900000,"open":58117.05,"high":58353.73,"low":58117.05,"close":58312.43,"volume":4.165964,"closeTime":1616221799999},{"openTime":1616221800000,"open":58312.43,"high":58373.52,"low":58225.64,"close":58359.85,"volume":2.387763,"closeTime":1616222699999},{"openTime":1616222700000,"open":58344.1,"high":58364.63,"low":58216.59,"close":58347.35,"volume":2.236973,"closeTime":1616223599999},{"openTime":1616223600000,"open":58350,"high":58434.46,"low":58273.71,"close":58348.94,"volume":3.229062,"closeTime":1616224499999},{"openTime":1616224500000,"open":58356.07,"high":58550.97,"low":58320.86,"close":58405.34,"volume":3.787557,"closeTime":1616225399999},{"openTime":1616225400000,"open":58405.34,"high":58500,"low":58339.04,"close":58363.22,"volume":10.566683,"closeTime":1616226299999},{"openTime":1616226300000,"open":58364.65,"high":58468.75,"low":58313.71,"close":58415.48,"volume":1.631265,"closeTime":1616227199999},{"openTime":1616227200000,"open":58408.86,"high":58787.77,"low":58408.86,"close":58643.55,"volume":7.096539,"closeTime":1616228099999},{"openTime":1616228100000,"open":58638.36,"high":58825,"low":58638.36,"close":58714.74,"volume":7.559039,"closeTime":1616228999999},{"openTime":1616229000000,"open":58718.11,"high":58744.51,"low":58580.88,"close":58675.39,"volume":19.639606,"closeTime":1616229899999},{"openTime":1616229900000,"open":58690.22,"high":58755.09,"low":58606.89,"close":58700.36,"volume":6.612614,"closeTime":1616230799999},{"openTime":1616230800000,"open":58699.59,"high":58831.23,"low":58682.85,"close":58722.14,"volume":9.954917,"closeTime":1616231699999},{"openTime":1616231700000,"open":58692.99,"high":58800,"low":58669.09,"close":58720.09,"volume":8.615952,"closeTime":1616232599999},{"openTime":1616232600000,"open":58734.26,"high":58888.78,"low":58677.1,"close":58713.5,"volume":14.273345,"closeTime":1616233499999},{"openTime":1616233500000,"open":58718.85,"high":58779.71,"low":58585.13,"close":58779.15,"volume":12.869856,"closeTime":1616234399999},{"openTime":1616234400000,"open":58779.05,"high":58915,"low":58666.24,"close":58809.34,"volume":3.725798,"closeTime":1616235299999},{"openTime":1616235300000,"open":58793.93,"high":58823.06,"low":58654.19,"close":58691.14,"volume":13.841604,"closeTime":1616236199999},{"openTime":1616236200000,"open":58702.81,"high":58755.71,"low":58596.56,"close":58655.41,"volume":12.16276,"closeTime":1616237099999},{"openTime":1616237100000,"open":58659.42,"high":58844.29,"low":58620.96,"close":58690.94,"volume":21.911229,"closeTime":1616237999999},{"openTime":1616238000000,"open":58691.82,"high":58751.91,"low":58636.72,"close":58679.1,"volume":11.040332,"closeTime":1616238899999},{"openTime":1616238900000,"open":58678.64,"high":58864.47,"low":58663.88,"close":58833.14,"volume":25.766441,"closeTime":1616239799999},{"openTime":1616239800000,"open":58840.85,"high":59107.86,"low":58719.68,"close":59054.21,"volume":21.316394,"closeTime":1616240699999},{"openTime":1616240700000,"open":59039.16,"high":59300,"low":59039.16,"close":59247.97,"volume":13.3441,"closeTime":1616241599999},{"openTime":1616241600000,"open":59247.37,"high":59328.39,"low":59049.43,"close":59120.14,"volume":20.458855,"closeTime":1616242499999},{"openTime":1616242500000,"open":59123.51,"high":59125.62,"low":58798.91,"close":58868.97,"volume":9.165044,"closeTime":1616243399999},{"openTime":1616243400000,"open":58868.97,"high":59061.71,"low":58771.48,"close":58977.05,"volume":9.689733,"closeTime":1616244299999},{"openTime":1616244300000,"open":58977.45,"high":59231.95,"low":58965.96,"close":59165.02,"volume":24.318189,"closeTime":1616245199999},{"openTime":1616245200000,"open":59160.39,"high":59532.4,"low":59160.39,"close":59410.48,"volume":11.86925,"closeTime":1616246099999},{"openTime":1616246100000,"open":59426.81,"high":59900,"low":59425.86,"close":59717.09,"volume":48.347435,"closeTime":1616246999999},{"openTime":1616247000000,"open":59771.12,"high":59843.79,"low":59447.02,"close":59544.86,"volume":34.434278,"closeTime":1616247899999},{"openTime":1616247900000,"open":59541.93,"high":59676.28,"low":58596.11,"close":59028.26,"volume":36.215683,"closeTime":1616248799999},{"openTime":1616248800000,"open":59036.55,"high":59146.84,"low":58764.92,"close":58964.97,"volume":22.041376,"closeTime":1616249699999},{"openTime":1616249700000,"open":58986.83,"high":59277.39,"low":58905.54,"close":59160.89,"volume":24.00563,"closeTime":1616250599999},{"openTime":1616250600000,"open":59178.66,"high":59350.65,"low":59134.26,"close":59301.21,"volume":27.101057,"closeTime":1616251499999},{"openTime":1616251500000,"open":59316.22,"high":59400,"low":59200,"close":59380.57,"volume":10.18765,"closeTime":1616252399999},{"openTime":1616252400000,"open":59379.82,"high":59731.6,"low":59379.81,"close":59572.16,"volume":26.465584,"closeTime":1616253299999},{"openTime":1616253300000,"open":59592.99,"high":59678.17,"low":59215.36,"close":59347.78,"volume":8.515502,"closeTime":1616254199999},{"openTime":1616254200000,"open":59367.76,"high":59536.22,"low":59269.58,"close":59317.76,"volume":7.810841,"closeTime":1616255099999},{"openTime":1616255100000,"open":59309.74,"high":59309.74,"low":59056.36,"close":59243.65,"volume":11.538553,"closeTime":1616255999999},{"openTime":1616256000000,"open":59262.88,"high":59306.25,"low":58916.72,"close":58932.68,"volume":16.782268,"closeTime":1616256899999},{"openTime":1616256900000,"open":58932.68,"high":59161.4,"low":58931.44,"close":59080.24,"volume":8.132266,"closeTime":1616257799999},{"openTime":1616257800000,"open":59073.72,"high":59252.19,"low":58990.21,"close":59248.46,"volume":7.167294,"closeTime":1616258699999},{"openTime":1616258700000,"open":59245.09,"high":59245.99,"low":58995.33,"close":59038.81,"volume":4.922139,"closeTime":1616259599999},{"openTime":1616259600000,"open":59042.04,"high":59215.58,"low":59002.63,"close":59092.49,"volume":4.373954,"closeTime":1616260499999},{"openTime":1616260500000,"open":59092.49,"high":59228.85,"low":59076.55,"close":59182.12,"volume":4.449059,"closeTime":1616261399999},{"openTime":1616261400000,"open":59229.9,"high":59281.62,"low":59092.77,"close":59219.29,"volume":14.385024,"closeTime":1616262299999},{"openTime":1616262300000,"open":59259.48,"high":59291.28,"low":59052.14,"close":59155.6,"volume":12.666472,"closeTime":1616263199999},{"openTime":1616263200000,"open":59147.12,"high":59292.78,"low":59126.85,"close":59235.78,"volume":11.793781,"closeTime":1616264099999},{"openTime":1616264100000,"open":59238.97,"high":59460.08,"low":59227.08,"close":59387.96,"volume":7.180757,"closeTime":1616264999999},{"openTime":1616265000000,"open":59391.34,"high":59477.35,"low":59178.9,"close":59281.65,"volume":17.279492,"closeTime":1616265899999},{"openTime":1616265900000,"open":59264.19,"high":59349.76,"low":59124.38,"close":59180.63,"volume":3.701274,"closeTime":1616266799999},{"openTime":1616266800000,"open":59180.67,"high":59346.18,"low":59136.15,"close":59296.06,"volume":8.774726,"closeTime":1616267699999},{"openTime":1616267700000,"open":59282.98,"high":59326.38,"low":59182.58,"close":59289.56,"volume":11.222433,"closeTime":1616268599999},{"openTime":1616268600000,"open":59243.77,"high":59424.09,"low":59239.75,"close":59368.24,"volume":5.967795,"closeTime":1616269499999},{"openTime":1616269500000,"open":59386.65,"high":59395.71,"low":59163.77,"close":59295.3,"volume":6.8603,"closeTime":1616270399999},{"openTime":1616270400000,"open":59287.34,"high":59388.24,"low":58687.63,"close":58801.04,"volume":20.81929,"closeTime":1616271299999},{"openTime":1616271300000,"open":58790.31,"high":58989,"low":58305.22,"close":58477.34,"volume":36.146245,"closeTime":1616272199999},{"openTime":1616272200000,"open":58494.88,"high":58572.67,"low":58124.14,"close":58385.3,"volume":19.306325,"closeTime":1616273099999},{"openTime":1616273100000,"open":58379.54,"high":58612.59,"low":58304.37,"close":58514.39,"volume":10.432907,"closeTime":1616273999999},{"openTime":1616274000000,"open":58533.9,"high":58659.86,"low":58393.57,"close":58638.27,"volume":3.709383,"closeTime":1616274899999},{"openTime":1616274900000,"open":58638.27,"high":58727.77,"low":58518.33,"close":58727.77,"volume":12.307765,"closeTime":1616275799999},{"openTime":1616275800000,"open":58727.77,"high":58787.02,"low":58598.61,"close":58641.98,"volume":7.627297,"closeTime":1616276699999},{"openTime":1616276700000,"open":58640.32,"high":58751,"low":58596.21,"close":58750.99,"volume":3.679738,"closeTime":1616277599999},{"openTime":1616277600000,"open":58730.51,"high":58807.52,"low":58679.33,"close":58727.57,"volume":7.181237,"closeTime":1616278499999},{"openTime":1616278500000,"open":58708.16,"high":58727.56,"low":58563.9,"close":58659.36,"volume":4.023181,"closeTime":1616279399999},{"openTime":1616279400000,"open":58656.5,"high":58705.78,"low":58440.39,"close":58561.44,"volume":6.17313,"closeTime":1616280299999},{"openTime":1616280300000,"open":58559.41,"high":58673.35,"low":58377.23,"close":58574.81,"volume":5.995682,"closeTime":1616281199999},{"openTime":1616281200000,"open":58470.68,"high":58471.01,"low":58218.41,"close":58419.75,"volume":13.474756,"closeTime":1616282099999},{"openTime":1616282100000,"open":58421.06,"high":58523.29,"low":58239.29,"close":58267.18,"volume":6.021905,"closeTime":1616282999999},{"openTime":1616283000000,"open":58247.55,"high":58468.21,"low":58156.85,"close":58196.76,"volume":15.256203,"closeTime":1616283899999},{"openTime":1616283900000,"open":58208.2,"high":58302.75,"low":58005.08,"close":58109.81,"volume":9.606423,"closeTime":1616284799999},{"openTime":1616284800000,"open":58092.11,"high":58477.79,"low":57811.95,"close":58364.73,"volume":31.649299,"closeTime":1616285699999},{"openTime":1616285700000,"open":58342.04,"high":58622.74,"low":58339.24,"close":58511.45,"volume":5.451147,"closeTime":1616286599999},{"openTime":1616286600000,"open":58495.39,"high":58621.04,"low":58376.83,"close":58418.78,"volume":9.915923,"closeTime":1616287499999},{"openTime":1616287500000,"open":58414.65,"high":58546.99,"low":58300,"close":58351.88,"volume":12.389504,"closeTime":1616288399999},{"openTime":1616288400000,"open":58347.36,"high":58420,"low":58140.08,"close":58420,"volume":7.99172,"closeTime":1616289299999},{"openTime":1616289300000,"open":58420,"high":58479.58,"low":58341.16,"close":58441.5,"volume":2.010426,"closeTime":1616290199999},{"openTime":1616290200000,"open":58431.73,"high":58431.73,"low":58273.67,"close":58329.56,"volume":3.13767,"closeTime":1616291099999},{"openTime":1616291100000,"open":58304.22,"high":58304.22,"low":58108.62,"close":58198.55,"volume":1.221911,"closeTime":1616291999999},{"openTime":1616292000000,"open":58184.96,"high":58184.96,"low":57903.11,"close":58036.15,"volume":7.457778,"closeTime":1616292899999},{"openTime":1616292900000,"open":58036.65,"high":58145.78,"low":57581.22,"close":57900.62,"volume":23.532434,"closeTime":1616293799999},{"openTime":1616293800000,"open":57900.62,"high":57965.84,"low":57581.22,"close":57736.61,"volume":14.720576,"closeTime":1616294699999},{"openTime":1616294700000,"open":57676.85,"high":57751.59,"low":57464.42,"close":57610.72,"volume":12.47805,"closeTime":1616295599999},{"openTime":1616295600000,"open":57589.44,"high":57732.73,"low":57429.43,"close":57706.11,"volume":7.440799,"closeTime":1616296499999},{"openTime":1616296500000,"open":57687.97,"high":57787.71,"low":57474.31,"close":57779.83,"volume":6.886901,"closeTime":1616297399999},{"openTime":1616297400000,"open":57770.3,"high":57811.54,"low":57590.12,"close":57808.75,"volume":2.617593,"closeTime":1616298299999},{"openTime":1616298300000,"open":57811.46,"high":57870.3,"low":57756.65,"close":57805.02,"volume":38.356109,"closeTime":1616299199999},{"openTime":1616299200000,"open":57793.67,"high":57813.71,"low":57566.56,"close":57813.71,"volume":12.255392,"closeTime":1616300099999},{"openTime":1616300100000,"open":57797.43,"high":57797.43,"low":57246.4,"close":57281.28,"volume":8.593936,"closeTime":1616300999999},{"openTime":1616301000000,"open":57274.18,"high":57332.03,"low":57027.31,"close":57081.97,"volume":36.25209,"closeTime":1616301899999},{"openTime":1616301900000,"open":57047.37,"high":57105.08,"low":56750.47,"close":56885.79,"volume":42.576126,"closeTime":1616302799999},{"openTime":1616302800000,"open":56891.7,"high":57113.51,"low":56862.22,"close":57113.51,"volume":20.421474,"closeTime":1616303699999},{"openTime":1616303700000,"open":57111.66,"high":57210.56,"low":56966.54,"close":57135.62,"volume":15.911641,"closeTime":1616304599999},{"openTime":1616304600000,"open":57135.62,"high":57145.87,"low":56951.1,"close":57112,"volume":6.175465,"closeTime":1616305499999},{"openTime":1616305500000,"open":57124.76,"high":57251.97,"low":57091.74,"close":57159.67,"volume":13.126472,"closeTime":1616306399999},{"openTime":1616306400000,"open":57147.68,"high":57278.24,"low":57074.12,"close":57102.34,"volume":6.652908,"closeTime":1616307299999},{"openTime":1616307300000,"open":57078.65,"high":57264.47,"low":56688.88,"close":57263.59,"volume":11.155283,"closeTime":1616308199999},{"openTime":1616308200000,"open":57250.34,"high":57437.68,"low":57207.6,"close":57332.58,"volume":3.614737,"closeTime":1616309099999},{"openTime":1616309100000,"open":57310.12,"high":57334.11,"low":57078.64,"close":57086.6,"volume":8.213943,"closeTime":1616309999999},{"openTime":1616310000000,"open":57066.57,"high":57344.57,"low":57061.71,"close":57344.57,"volume":11.646633,"closeTime":1616310899999},{"openTime":1616310900000,"open":57347.32,"high":57347.32,"low":57158.8,"close":57228.56,"volume":3.231928,"closeTime":1616311799999},{"openTime":1616311800000,"open":57226.21,"high":57254.4,"low":57078.01,"close":57164.75,"volume":10.522028,"closeTime":1616312699999},{"openTime":1616312700000,"open":57121.93,"high":57131.25,"low":56891.1,"close":57006.51,"volume":7.91504,"closeTime":1616313599999},{"openTime":1616313600000,"open":57006.51,"high":57291.02,"low":56888.71,"close":57206.2,"volume":4.175044,"closeTime":1616314499999},{"openTime":1616314500000,"open":57243.33,"high":57273.05,"low":57070.13,"close":57204.5,"volume":4.032336,"closeTime":1616315399999},{"openTime":1616315400000,"open":57206.27,"high":57240.93,"low":57082.2,"close":57161.61,"volume":6.560062,"closeTime":1616316299999},{"openTime":1616316300000,"open":57166.9,"high":57340.19,"low":57040.22,"close":57180.94,"volume":8.108425,"closeTime":1616317199999},{"openTime":1616317200000,"open":57182.65,"high":57279.28,"low":57068.83,"close":57171.2,"volume":17.212292,"closeTime":1616318099999},{"openTime":1616318100000,"open":57163.43,"high":57198.27,"low":56982.19,"close":57003.74,"volume":7.682546,"closeTime":1616318999999},{"openTime":1616319000000,"open":56993.53,"high":57141.75,"low":55436.5,"close":55995.39,"volume":97.113907,"closeTime":1616319899999},{"openTime":1616319900000,"open":55988.02,"high":56332.33,"low":55614.09,"close":55974.07,"volume":42.86498,"closeTime":1616320799999},{"openTime":1616320800000,"open":55962.29,"high":56196.56,"low":55600,"close":56196.56,"volume":25.376678,"closeTime":1616321699999},{"openTime":1616321700000,"open":56194.44,"high":56396.53,"low":56075.54,"close":56302.74,"volume":25.976532,"closeTime":1616322599999},{"openTime":1616322600000,"open":56320.34,"high":56348.64,"low":56132.36,"close":56261.49,"volume":8.747759,"closeTime":1616323499999},{"openTime":1616323500000,"open":56269.31,"high":56326.52,"low":56137.06,"close":56166.15,"volume":3.830471,"closeTime":1616324399999},{"openTime":1616324400000,"open":56145.44,"high":56170.76,"low":55947.86,"close":56021.12,"volume":17.196611,"closeTime":1616325299999},{"openTime":1616325300000,"open":56019.39,"high":56224.04,"low":55818.8,"close":56190,"volume":8.442777,"closeTime":1616326199999},{"openTime":1616326200000,"open":56206.29,"high":56336.42,"low":56164.04,"close":56164.04,"volume":9.69283,"closeTime":1616327099999},{"openTime":1616327100000,"open":56174.97,"high":56322.45,"low":56130.05,"close":56279.77,"volume":9.555753,"closeTime":1616327999999},{"openTime":1616328000000,"open":56266.19,"high":56302.53,"low":55888.76,"close":56058.48,"volume":16.330983,"closeTime":1616328899999},{"openTime":1616328900000,"open":56058.91,"high":56156.97,"low":55888.66,"close":56045.08,"volume":16.73109,"closeTime":1616329799999},{"openTime":1616329800000,"open":56014.19,"high":56291.36,"low":56007.05,"close":56193.11,"volume":7.453532,"closeTime":1616330699999},{"openTime":1616330700000,"open":56189.42,"high":56281.26,"low":56136.86,"close":56179.3,"volume":11.507207,"closeTime":1616331599999},{"openTime":1616331600000,"open":56195.47,"high":56805.62,"low":56194.19,"close":56654.85,"volume":43.454971,"closeTime":1616332499999},{"openTime":1616332500000,"open":56645.22,"high":57194.24,"low":56640.46,"close":57100.51,"volume":35.14105,"closeTime":1616333399999},{"openTime":1616333400000,"open":57106.35,"high":57343.12,"low":56936.42,"close":56979.17,"volume":19.362408,"closeTime":1616334299999},{"openTime":1616334300000,"open":57011.39,"high":57184.73,"low":56902.71,"close":57036.06,"volume":12.605365,"closeTime":1616335199999},{"openTime":1616335200000,"open":57041.79,"high":57361.23,"low":57041.79,"close":57250.77,"volume":6.463709,"closeTime":1616336099999},{"openTime":1616336100000,"open":57250.42,"high":57332.87,"low":57152.94,"close":57221.54,"volume":5.503703,"closeTime":1616336999999},{"openTime":1616337000000,"open":57241.36,"high":57295.74,"low":57162.52,"close":57242.67,"volume":3.859405,"closeTime":1616337899999},{"openTime":1616337900000,"open":57266.08,"high":57313.77,"low":57151.17,"close":57201.28,"volume":5.723148,"closeTime":1616338799999},{"openTime":1616338800000,"open":57220.81,"high":57500,"low":57204.99,"close":57500,"volume":15.318875,"closeTime":1616339699999},{"openTime":1616339700000,"open":57500,"high":57555,"low":57357.5,"close":57399.53,"volume":16.863016,"closeTime":1616340599999},{"openTime":1616340600000,"open":57399.53,"high":57465.91,"low":57199.84,"close":57286.33,"volume":16.598523,"closeTime":1616341499999},{"openTime":1616341500000,"open":57302.8,"high":57351.18,"low":57059.63,"close":57187.27,"volume":9.914185,"closeTime":1616342399999},{"openTime":1616342400000,"open":57181.9,"high":57244.57,"low":56804.96,"close":57244.57,"volume":15.268072,"closeTime":1616343299999},{"openTime":1616343300000,"open":57178.77,"high":57458.39,"low":57132.15,"close":57399.75,"volume":14.109453,"closeTime":1616344199999},{"openTime":1616344200000,"open":57402.6,"high":57407.64,"low":57115.73,"close":57250.34,"volume":11.271252,"closeTime":1616345099999},{"openTime":1616345100000,"open":57250.34,"high":57363.58,"low":57158.52,"close":57268.96,"volume":4.001696,"closeTime":1616345999999},{"openTime":1616346000000,"open":57257.08,"high":57322.66,"low":57001.49,"close":57131.4,"volume":11.863712,"closeTime":1616346899999},{"openTime":1616346900000,"open":57119.78,"high":57276.86,"low":57048.37,"close":57195,"volume":7.448879,"closeTime":1616347799999},{"openTime":1616347800000,"open":57189.25,"high":57328.32,"low":57149.73,"close":57316.29,"volume":8.935571,"closeTime":1616348699999},{"openTime":1616348700000,"open":57316.27,"high":57327.74,"low":57193.14,"close":57287.08,"volume":6.275353,"closeTime":1616349599999},{"openTime":1616349600000,"open":57281.04,"high":57478.74,"low":57257.44,"close":57312.4,"volume":6.330841,"closeTime":1616350499999},{"openTime":1616350500000,"open":57331.47,"high":57415.72,"low":57278.27,"close":57301.18,"volume":3.412051,"closeTime":1616351399999},{"openTime":1616351400000,"open":57305.65,"high":57456.56,"low":57222.91,"close":57409.23,"volume":11.524556,"closeTime":1616352299999},{"openTime":1616352300000,"open":57415.66,"high":57525.89,"low":57358.66,"close":57416.27,"volume":10.930419,"closeTime":1616353199999},{"openTime":1616353200000,"open":57457.57,"high":57701.55,"low":57440.64,"close":57639.56,"volume":12.381057,"closeTime":1616354099999},{"openTime":1616354100000,"open":57658.15,"high":57710.27,"low":57507.01,"close":57526.2,"volume":15.109851,"closeTime":1616354999999},{"openTime":1616355000000,"open":57542.64,"high":57614.14,"low":57430.13,"close":57459.59,"volume":14.910971,"closeTime":1616355899999},{"openTime":1616355900000,"open":57437.79,"high":57586.94,"low":57437.79,"close":57539.75,"volume":6.768817,"closeTime":1616356799999},{"openTime":1616356800000,"open":57560.25,"high":57936,"low":57560.25,"close":57897.14,"volume":13.346377,"closeTime":1616357699999},{"openTime":1616357700000,"open":57914.3,"high":58034.86,"low":57812.48,"close":57844.33,"volume":23.847749,"closeTime":1616358599999},{"openTime":1616358600000,"open":57866.42,"high":57938.77,"low":57698.74,"close":57761.77,"volume":15.320768,"closeTime":1616359499999},{"openTime":1616359500000,"open":57780.92,"high":57840.34,"low":57740.03,"close":57814.01,"volume":5.485613,"closeTime":1616360399999},{"openTime":1616360400000,"open":57817.43,"high":57915.48,"low":57746.21,"close":57747.45,"volume":3.425313,"closeTime":1616361299999},{"openTime":1616361300000,"open":57763.98,"high":57844.98,"low":57710.63,"close":57710.63,"volume":8.458931,"closeTime":1616362199999},{"openTime":1616362200000,"open":57701.64,"high":58073.69,"low":57518.43,"close":57992.8,"volume":34.204204,"closeTime":1616363099999},{"openTime":1616363100000,"open":57992.45,"high":58150.28,"low":57992.45,"close":58109.71,"volume":6.274809,"closeTime":1616363999999},{"openTime":1616364000000,"open":58108.14,"high":58142.51,"low":57846.29,"close":57887.06,"volume":11.089608,"closeTime":1616364899999},{"openTime":1616364900000,"open":57904.4,"high":57904.4,"low":57629.96,"close":57734.45,"volume":9.334778,"closeTime":1616365799999},{"openTime":1616365800000,"open":57808.79,"high":57890.19,"low":57572.31,"close":57757.78,"volume":13.066735,"closeTime":1616366699999},{"openTime":1616366700000,"open":57760.68,"high":57797.47,"low":57609.4,"close":57609.56,"volume":3.380871,"closeTime":1616367599999},{"openTime":1616367600000,"open":57622.26,"high":57800.91,"low":57192.37,"close":57192.37,"volume":15.17288,"closeTime":1616368499999},{"openTime":1616368500000,"open":57252.92,"high":57499.66,"low":57252.92,"close":57468.18,"volume":4.914421,"closeTime":1616369399999},{"openTime":1616369400000,"open":57471.48,"high":57662,"low":57385.57,"close":57559.43,"volume":9.755628,"closeTime":1616370299999},{"openTime":1616370300000,"open":57569.49,"high":57616.93,"low":57283.19,"close":57367.35,"volume":8.678016,"closeTime":1616371199999},{"openTime":1616371200000,"open":57353.03,"high":57432.48,"low":57035.09,"close":57378.92,"volume":10.053961,"closeTime":1616372099999},{"openTime":1616372100000,"open":57370.81,"high":57370.81,"low":57068.46,"close":57115.22,"volume":9.172567,"closeTime":1616372999999},{"openTime":1616373000000,"open":57124.56,"high":57270.96,"low":56647.77,"close":56647.77,"volume":15.764281,"closeTime":1616373899999},{"openTime":1616373900000,"open":56646.73,"high":56796.24,"low":56436.42,"close":56581.84,"volume":18.204198,"closeTime":1616374799999},{"openTime":1616374800000,"open":56610.52,"high":56735.74,"low":56330.39,"close":56604.88,"volume":14.783337,"closeTime":1616375699999},{"openTime":1616375700000,"open":56587.14,"high":56682.41,"low":56323.31,"close":56490.23,"volume":11.585704,"closeTime":1616376599999},{"openTime":1616376600000,"open":56502.1,"high":56655.9,"low":56391.05,"close":56518.86,"volume":10.577788,"closeTime":1616377499999},{"openTime":1616377500000,"open":56578.78,"high":56718.53,"low":56518.12,"close":56637.37,"volume":6.676839,"closeTime":1616378399999},{"openTime":1616378400000,"open":56645.93,"high":56669.81,"low":56448.21,"close":56605.27,"volume":8.795096,"closeTime":1616379299999},{"openTime":1616379300000,"open":56632.14,"high":56991.52,"low":56613.15,"close":56915.07,"volume":11.74119,"closeTime":1616380199999},{"openTime":1616380200000,"open":56914.98,"high":57053.27,"low":56823.71,"close":56929.38,"volume":3.178633,"closeTime":1616381099999},{"openTime":1616381100000,"open":56958.48,"high":56974.85,"low":56832.05,"close":56950.15,"volume":20.321009,"closeTime":1616381999999},{"openTime":1616382000000,"open":56994.15,"high":57262.77,"low":56988.94,"close":57248.55,"volume":7.652949,"closeTime":1616382899999},{"openTime":1616382900000,"open":57240.21,"high":57502.74,"low":57238.93,"close":57336.53,"volume":12.287741,"closeTime":1616383799999},{"openTime":1616383800000,"open":57342.48,"high":57474.6,"low":57305.92,"close":57363.6,"volume":10.665231,"closeTime":1616384699999},{"openTime":1616384700000,"open":57377.04,"high":57643.24,"low":57298.55,"close":57562.66,"volume":12.453975,"closeTime":1616385599999},{"openTime":1616385600000,"open":57563.59,"high":57675.37,"low":57478.56,"close":57620.07,"volume":10.240273,"closeTime":1616386499999},{"openTime":1616386500000,"open":57677.66,"high":57831.62,"low":57657.49,"close":57768.49,"volume":5.586937,"closeTime":1616387399999},{"openTime":1616387400000,"open":57768.49,"high":57831.37,"low":57593.75,"close":57642.78,"volume":10.066598,"closeTime":1616388299999},{"openTime":1616388300000,"open":57665.55,"high":57665.55,"low":57440.12,"close":57606.03,"volume":2.991096,"closeTime":1616389199999},{"openTime":1616389200000,"open":57620.43,"high":57620.43,"low":57435.34,"close":57552.34,"volume":2.295843,"closeTime":1616390099999},{"openTime":1616390100000,"open":57568.8,"high":57629.9,"low":57323.42,"close":57343.31,"volume":4.10054,"closeTime":1616390999999},{"openTime":1616391000000,"open":57349.65,"high":57518,"low":57307.5,"close":57469.26,"volume":3.239232,"closeTime":1616391899999},{"openTime":1616391900000,"open":57473.83,"high":57766.2,"low":57456.61,"close":57598.8,"volume":8.417805,"closeTime":1616392799999},{"openTime":1616392800000,"open":57606.67,"high":57868.33,"low":57606.67,"close":57726.22,"volume":4.151385,"closeTime":1616393699999},{"openTime":1616393700000,"open":57746.52,"high":57839.47,"low":57585.39,"close":57829.17,"volume":4.645595,"closeTime":1616394599999},{"openTime":1616394600000,"open":57841.16,"high":57853.38,"low":57664.8,"close":57823.33,"volume":4.062035,"closeTime":1616395499999},{"openTime":1616395500000,"open":57815.9,"high":57894.87,"low":57680.95,"close":57680.95,"volume":3.422118,"closeTime":1616396399999},{"openTime":1616396400000,"open":57678.47,"high":57695.38,"low":57517.47,"close":57626.89,"volume":4.805345,"closeTime":1616397299999},{"openTime":1616397300000,"open":57629.05,"high":57873.23,"low":57629.05,"close":57816.17,"volume":47.35035,"closeTime":1616398199999},{"openTime":1616398200000,"open":57835.24,"high":57835.24,"low":57623.69,"close":57665.13,"volume":9.638101,"closeTime":1616399099999},{"openTime":1616399100000,"open":57669.41,"high":57788.44,"low":57553.25,"close":57577.11,"volume":7.288873,"closeTime":1616399999999},{"openTime":1616400000000,"open":57583.64,"high":57646.85,"low":57431.66,"close":57503.38,"volume":58.838167,"closeTime":1616400899999},{"openTime":1616400900000,"open":57545.39,"high":57694.89,"low":57426.87,"close":57447.16,"volume":4.210234,"closeTime":1616401799999},{"openTime":1616401800000,"open":57447.16,"high":57520.11,"low":57147.75,"close":57245.74,"volume":12.647034,"closeTime":1616402699999},{"openTime":1616402700000,"open":57245.74,"high":57370.51,"low":57093.22,"close":57199.29,"volume":11.7914,"closeTime":1616403599999},{"openTime":1616403600000,"open":57191.96,"high":57236.6,"low":57047.23,"close":57206.68,"volume":16.748164,"closeTime":1616404499999},{"openTime":1616404500000,"open":57187.26,"high":57321.93,"low":57137.67,"close":57294.42,"volume":4.20748,"closeTime":1616405399999},{"openTime":1616405400000,"open":57299.32,"high":57355.05,"low":57156.43,"close":57253.55,"volume":16.743781,"closeTime":1616406299999},{"openTime":1616406300000,"open":57256.09,"high":57396.77,"low":57146.8,"close":57357.27,"volume":5.203324,"closeTime":1616407199999},{"openTime":1616407200000,"open":57379.49,"high":58064.41,"low":57293.26,"close":58013.36,"volume":42.956385,"closeTime":1616408099999},{"openTime":1616408100000,"open":58007.17,"high":58418.3,"low":58007.17,"close":58121.35,"volume":28.348335,"closeTime":1616408999999},{"openTime":1616409000000,"open":58098.53,"high":58229.32,"low":57944.3,"close":58015.18,"volume":11.02823,"closeTime":1616409899999},{"openTime":1616409900000,"open":58028.88,"high":58122.94,"low":57885.56,"close":57933.39,"volume":6.997289,"closeTime":1616410799999},{"openTime":1616410800000,"open":57923.8,"high":58158.02,"low":57923.8,"close":58031.21,"volume":42.109232,"closeTime":1616411699999},{"openTime":1616411700000,"open":58045.62,"high":58074.07,"low":57553.01,"close":57698.37,"volume":7.815434,"closeTime":1616412599999},{"openTime":1616412600000,"open":57715.61,"high":57834.32,"low":57611.21,"close":57782.22,"volume":8.259,"closeTime":1616413499999},{"openTime":1616413500000,"open":57771.83,"high":57859.42,"low":57661.92,"close":57736.06,"volume":9.382537,"closeTime":1616414399999},{"openTime":1616414400000,"open":57715.55,"high":57751.48,"low":57357.98,"close":57415.8,"volume":9.395003,"closeTime":1616415299999},{"openTime":1616415300000,"open":57416.68,"high":57558.75,"low":57261.64,"close":57261.64,"volume":7.169208,"closeTime":1616416199999},{"openTime":1616416200000,"open":57280.01,"high":57454.32,"low":57098.24,"close":57204.6,"volume":13.150092,"closeTime":1616417099999},{"openTime":1616417100000,"open":57219.05,"high":57356.6,"low":56864.73,"close":57263.48,"volume":14.923028,"closeTime":1616417999999},{"openTime":1616418000000,"open":57264.85,"high":57359.9,"low":57065.66,"close":57330.03,"volume":5.488115,"closeTime":1616418899999},{"openTime":1616418900000,"open":57326.6,"high":57402.72,"low":57071.96,"close":57191.08,"volume":22.780073,"closeTime":1616419799999},{"openTime":1616419800000,"open":57189.37,"high":57248.43,"low":56527.05,"close":56741.5,"volume":29.390892,"closeTime":1616420699999},{"openTime":1616420700000,"open":56749.32,"high":57031.9,"low":56734.39,"close":56951.21,"volume":30.54082,"closeTime":1616421599999},{"openTime":1616421600000,"open":56962.53,"high":57271.14,"low":56879.57,"close":57168.54,"volume":8.424635,"closeTime":1616422499999},{"openTime":1616422500000,"open":57187.95,"high":57195.82,"low":56789.95,"close":56944.07,"volume":17.503363,"closeTime":1616423399999},{"openTime":1616423400000,"open":56916.87,"high":57179.13,"low":56801.34,"close":57123.57,"volume":19.511873,"closeTime":1616424299999},{"openTime":1616424300000,"open":57142.02,"high":57228.86,"low":57000,"close":57011.15,"volume":7.830358,"closeTime":1616425199999},{"openTime":1616425200000,"open":56996.3,"high":57144.09,"low":56885.67,"close":56973.62,"volume":8.593769,"closeTime":1616426099999},{"openTime":1616426100000,"open":56970.61,"high":57157.67,"low":56934.89,"close":57135.61,"volume":7.247825,"closeTime":1616426999999},{"openTime":1616427000000,"open":57155.19,"high":57258.51,"low":57080,"close":57197.6,"volume":16.454444,"closeTime":1616427899999},{"openTime":1616427900000,"open":57185.07,"high":57208.28,"low":57036.14,"close":57078.2,"volume":7.530235,"closeTime":1616428799999},{"openTime":1616428800000,"open":57083.56,"high":57208.17,"low":56816.71,"close":57150.72,"volume":13.794178,"closeTime":1616429699999},{"openTime":1616429700000,"open":57167.87,"high":57174.51,"low":56671.86,"close":56785.84,"volume":16.239464,"closeTime":1616430599999},{"openTime":1616430600000,"open":56762.4,"high":56840.35,"low":56211.91,"close":56499.81,"volume":55.996046,"closeTime":1616431499999},{"openTime":1616431500000,"open":56530.29,"high":56800,"low":56455.35,"close":56740.31,"volume":21.160202,"closeTime":1616432399999},{"openTime":1616432400000,"open":56743.87,"high":56780.04,"low":56579.78,"close":56726.86,"volume":4.728935,"closeTime":1616433299999},{"openTime":1616433300000,"open":56709.9,"high":56876.04,"low":56625.78,"close":56856.65,"volume":25.255988,"closeTime":1616434199999},{"openTime":1616434200000,"open":56850.77,"high":57189.83,"low":56850.72,"close":57080.85,"volume":40.668917,"closeTime":1616435099999},{"openTime":1616435100000,"open":57080.11,"high":57200,"low":57003.09,"close":57084.86,"volume":8.740228,"closeTime":1616435999999},{"openTime":1616436000000,"open":57074.57,"high":57162.69,"low":56877.52,"close":56947.35,"volume":4.538366,"closeTime":1616436899999},{"openTime":1616436900000,"open":56947.35,"high":57147.43,"low":56913.45,"close":56976.93,"volume":4.882156,"closeTime":1616437799999},{"openTime":1616437800000,"open":56977.18,"high":56977.18,"low":56364.83,"close":56471.15,"volume":23.363903,"closeTime":1616438699999},{"openTime":1616438700000,"open":56484.01,"high":56637.67,"low":56400,"close":56467.65,"volume":12.20234,"closeTime":1616439599999},{"openTime":1616439600000,"open":56468.51,"high":56550,"low":55903.34,"close":55906.86,"volume":38.194701,"closeTime":1616440499999},{"openTime":1616440500000,"open":55909.53,"high":56000,"low":55630.13,"close":55828.08,"volume":47.999564,"closeTime":1616441399999},{"openTime":1616441400000,"open":55827.68,"high":56018.21,"low":55650.18,"close":55961.02,"volume":17.50246,"closeTime":1616442299999},{"openTime":1616442300000,"open":55954.91,"high":56123.38,"low":55530,"close":55549.86,"volume":10.057253,"closeTime":1616443199999},{"openTime":1616443200000,"open":55551.64,"high":55972.36,"low":55385.55,"close":55952.09,"volume":27.558583,"closeTime":1616444099999},{"openTime":1616444100000,"open":55925.54,"high":56001.45,"low":55685.2,"close":55826.4,"volume":14.736631,"closeTime":1616444999999},{"openTime":1616445000000,"open":55850,"high":55865.27,"low":54849.48,"close":54947.39,"volume":53.023857,"closeTime":1616445899999},{"openTime":1616445900000,"open":54947.39,"high":55109.88,"low":54213.17,"close":54551.76,"volume":97.124868,"closeTime":1616446799999},{"openTime":1616446800000,"open":54548.28,"high":54948.21,"low":54270.28,"close":54918.23,"volume":44.411765,"closeTime":1616447699999},{"openTime":1616447700000,"open":54921.53,"high":54930.77,"low":54465.95,"close":54465.95,"volume":28.31199,"closeTime":1616448599999},{"openTime":1616448600000,"open":54481.78,"high":54767.31,"low":54430.86,"close":54635.55,"volume":15.066228,"closeTime":1616449499999},{"openTime":1616449500000,"open":54630.27,"high":54898.05,"low":54491.88,"close":54581.57,"volume":19.433138,"closeTime":1616450399999},{"openTime":1616450400000,"open":54555.87,"high":54569.81,"low":53680.25,"close":54532.1,"volume":67.583726,"closeTime":1616451299999},{"openTime":1616451300000,"open":54547.18,"high":54641.14,"low":54061.71,"close":54226.65,"volume":33.295753,"closeTime":1616452199999},{"openTime":1616452200000,"open":54251.84,"high":54517.41,"low":54160.12,"close":54196.68,"volume":21.759098,"closeTime":1616453099999},{"openTime":1616453100000,"open":54182.42,"high":55420,"low":54168.09,"close":54582.59,"volume":48.613322,"closeTime":1616453999999},{"openTime":1616454000000,"open":54582.59,"high":54881.58,"low":54484.31,"close":54700.47,"volume":37.914054,"closeTime":1616454899999},{"openTime":1616454900000,"open":54721.17,"high":54746.56,"low":54315.63,"close":54517.57,"volume":21.251653,"closeTime":1616455799999},{"openTime":1616455800000,"open":54504.91,"high":54644.94,"low":54343.71,"close":54522.19,"volume":15.647346,"closeTime":1616456699999},{"openTime":1616456700000,"open":54543.51,"high":54649.37,"low":54050,"close":54098.64,"volume":13.994109,"closeTime":1616457599999},{"openTime":1616457600000,"open":54080.13,"high":54670.14,"low":53790.74,"close":54602.4,"volume":28.953292,"closeTime":1616458499999},{"openTime":1616458500000,"open":54598.42,"high":54800,"low":54359.07,"close":54594.78,"volume":31.50743,"closeTime":1616459399999},{"openTime":1616459400000,"open":54580.4,"high":54713.31,"low":54461.87,"close":54595.97,"volume":11.659246,"closeTime":1616460299999},{"openTime":1616460300000,"open":54610.88,"high":54771.21,"low":54495.4,"close":54710.1,"volume":7.714945,"closeTime":1616461199999},{"openTime":1616461200000,"open":54718.25,"high":54769.25,"low":54536.24,"close":54660.45,"volume":15.469646,"closeTime":1616462099999},{"openTime":1616462100000,"open":54660,"high":54900.18,"low":54600,"close":54866.28,"volume":16.375162,"closeTime":1616462999999},{"openTime":1616463000000,"open":54865.04,"high":55195.23,"low":54797.69,"close":55194.73,"volume":28.64567,"closeTime":1616463899999},{"openTime":1616463900000,"open":55193.13,"high":55346.12,"low":55071.67,"close":55154.89,"volume":33.690738,"closeTime":1616464799999},{"openTime":1616464800000,"open":55162.54,"high":55168.62,"low":54880.45,"close":54979.38,"volume":16.593075,"closeTime":1616465699999},{"openTime":1616465700000,"open":54998.18,"high":54998.18,"low":54808.11,"close":54867.99,"volume":5.163038,"closeTime":1616466599999},{"openTime":1616466600000,"open":54834.35,"high":55106.12,"low":54834.35,"close":54909.1,"volume":13.958968,"closeTime":1616467499999},{"openTime":1616467500000,"open":54937.85,"high":55118.79,"low":54466.33,"close":54584.65,"volume":25.147775,"closeTime":1616468399999},{"openTime":1616468400000,"open":54587.69,"high":54700.31,"low":54387.81,"close":54554.16,"volume":21.950115,"closeTime":1616469299999},{"openTime":1616469300000,"open":54559.61,"high":54716.21,"low":54522.44,"close":54638.2,"volume":11.11861,"closeTime":1616470199999},{"openTime":1616470200000,"open":54637.66,"high":54637.66,"low":54421.25,"close":54488.16,"volume":15.258389,"closeTime":1616471099999},{"openTime":1616471100000,"open":54480.02,"high":54742.44,"low":54432.24,"close":54660.1,"volume":7.979907,"closeTime":1616471999999},{"openTime":1616472000000,"open":54672.39,"high":54777,"low":54491.88,"close":54600.49,"volume":7.565266,"closeTime":1616472899999},{"openTime":1616472900000,"open":54556.82,"high":54675.94,"low":54203.13,"close":54226.05,"volume":13.38312,"closeTime":1616473799999},{"openTime":1616473800000,"open":54233.53,"high":54400.33,"low":54040.51,"close":54400.33,"volume":20.805658,"closeTime":1616474699999},{"openTime":1616474700000,"open":54401.17,"high":54580,"low":54347.95,"close":54406.22,"volume":6.291078,"closeTime":1616475599999},{"openTime":1616475600000,"open":54441.98,"high":54451.86,"low":54071.35,"close":54130.8,"volume":9.733419,"closeTime":1616476499999},{"openTime":1616476500000,"open":54127.94,"high":54127.94,"low":53122.98,"close":53356.5,"volume":87.616713,"closeTime":1616477399999},{"openTime":1616477400000,"open":53343,"high":53615.62,"low":53141.26,"close":53416.5,"volume":47.823909,"closeTime":1616478299999},{"openTime":1616478300000,"open":53416.5,"high":53685.83,"low":53410.68,"close":53512.05,"volume":17.308128,"closeTime":1616479199999},{"openTime":1616479200000,"open":53514.85,"high":53630.66,"low":53124,"close":53292.78,"volume":15.751162,"closeTime":1616480099999},{"openTime":1616480100000,"open":53265.41,"high":53756.38,"low":52990.25,"close":53665.93,"volume":38.237776,"closeTime":1616480999999},{"openTime":1616481000000,"open":53680,"high":53750.15,"low":53330.1,"close":53368.66,"volume":15.250366,"closeTime":1616481899999},{"openTime":1616481900000,"open":53368.92,"high":53496.4,"low":53203.67,"close":53284.01,"volume":19.479018,"closeTime":1616482799999},{"openTime":1616482800000,"open":53304.17,"high":53617.98,"low":53092.48,"close":53606.38,"volume":23.915008,"closeTime":1616483699999},{"openTime":1616483700000,"open":53625.16,"high":53816.84,"low":53539.63,"close":53815.52,"volume":52.853368,"closeTime":1616484599999},{"openTime":1616484600000,"open":53822.27,"high":53927.67,"low":53669.45,"close":53927.67,"volume":14.629114,"closeTime":1616485499999},{"openTime":1616485500000,"open":53904.42,"high":54242.19,"low":53820.27,"close":54180.07,"volume":22.94168,"closeTime":1616486399999},{"openTime":1616486400000,"open":54177.15,"high":54267.91,"low":53938.53,"close":54025.17,"volume":22.230047,"closeTime":1616487299999},{"openTime":1616487300000,"open":53993.11,"high":54128.36,"low":53835.49,"close":53912.21,"volume":19.961807,"closeTime":1616488199999},{"openTime":1616488200000,"open":53908.17,"high":54450,"low":53907.78,"close":54271.43,"volume":13.861262,"closeTime":1616489099999},{"openTime":1616489100000,"open":54311,"high":54490.5,"low":54300,"close":54306.23,"volume":14.7313,"closeTime":1616489999999},{"openTime":1616490000000,"open":54321.78,"high":54379.89,"low":54236.87,"close":54371.41,"volume":3.9112,"closeTime":1616490899999},{"openTime":1616490900000,"open":54384.19,"high":54498.89,"low":54253.14,"close":54367.48,"volume":17.832837,"closeTime":1616491799999},{"openTime":1616491800000,"open":54368.26,"high":54561.8,"low":54242.83,"close":54416.53,"volume":17.703274,"closeTime":1616492699999},{"openTime":1616492700000,"open":54410.06,"high":54703.53,"low":54357.26,"close":54622.84,"volume":17.310198,"closeTime":1616493599999},{"openTime":1616493600000,"open":54626.98,"high":54722.54,"low":54526.13,"close":54622.97,"volume":12.208462,"closeTime":1616494499999},{"openTime":1616494500000,"open":54622.82,"high":54665.76,"low":54439.78,"close":54475.26,"volume":8.668153,"closeTime":1616495399999},{"openTime":1616495400000,"open":54482.43,"high":54670.67,"low":54482.43,"close":54600.14,"volume":12.140826,"closeTime":1616496299999},{"openTime":1616496300000,"open":54654.67,"high":54821.29,"low":54643.41,"close":54679.37,"volume":8.299598,"closeTime":1616497199999},{"openTime":1616497200000,"open":54706.44,"high":54782.35,"low":54600,"close":54627.37,"volume":9.074536,"closeTime":1616498099999},{"openTime":1616498100000,"open":54646.86,"high":54816.22,"low":54571.42,"close":54681.32,"volume":11.881718,"closeTime":1616498999999},{"openTime":1616499000000,"open":54690.58,"high":54773.77,"low":54526.41,"close":54600.61,"volume":12.182522,"closeTime":1616499899999},{"openTime":1616499900000,"open":54568.82,"high":54594.39,"low":54011,"close":54223.2,"volume":33.980949,"closeTime":1616500799999},{"openTime":1616500800000,"open":54260.42,"high":55116.21,"low":54242.55,"close":55032.35,"volume":28.949816,"closeTime":1616501699999},{"openTime":1616501700000,"open":55050.58,"high":55218.44,"low":54815.43,"close":55127.9,"volume":44.73306,"closeTime":1616502599999},{"openTime":1616502600000,"open":55140.71,"high":55555,"low":54955.84,"close":55056.97,"volume":64.74034,"closeTime":1616503499999},{"openTime":1616503500000,"open":55060.62,"high":55161.04,"low":54927.15,"close":55132.47,"volume":31.982807,"closeTime":1616504399999},{"openTime":1616504400000,"open":55137.74,"high":55278.56,"low":55074.19,"close":55228.43,"volume":14.227866,"closeTime":1616505299999},{"openTime":1616505300000,"open":55224.8,"high":55386.38,"low":55172.5,"close":55267.28,"volume":21.62075,"closeTime":1616506199999},{"openTime":1616506200000,"open":55328.11,"high":55472.83,"low":55311.21,"close":55354.67,"volume":19.55517,"closeTime":1616507099999},{"openTime":1616507100000,"open":55345.76,"high":55415.07,"low":55043.91,"close":55282.6,"volume":13.521359,"closeTime":1616507999999},{"openTime":1616508000000,"open":55285.71,"high":55381.27,"low":55125.87,"close":55293.48,"volume":12.392814,"closeTime":1616508899999},{"openTime":1616508900000,"open":55257.47,"high":55373.65,"low":54926.74,"close":54937.02,"volume":46.016973,"closeTime":1616509799999},{"openTime":1616509800000,"open":54942.41,"high":55094.07,"low":54748.58,"close":54924.6,"volume":31.795794,"closeTime":1616510699999},{"openTime":1616510700000,"open":54908.69,"high":55232.72,"low":54905.05,"close":55115.62,"volume":16.329382,"closeTime":1616511599999},{"openTime":1616511600000,"open":55182.9,"high":55343.67,"low":55037.25,"close":55094.26,"volume":22.964605,"closeTime":1616512499999},{"openTime":1616512500000,"open":55089.07,"high":55165.13,"low":54943.79,"close":55010.49,"volume":9.563525,"closeTime":1616513399999},{"openTime":1616513400000,"open":55052.98,"high":55280.05,"low":55051.53,"close":55201.61,"volume":9.379744,"closeTime":1616514299999},{"openTime":1616514300000,"open":55209.2,"high":55333.46,"low":55142.85,"close":55187.11,"volume":13.496023,"closeTime":1616515199999},{"openTime":1616515200000,"open":55190.99,"high":55234.04,"low":54854.73,"close":54938.5,"volume":32.743578,"closeTime":1616516099999},{"openTime":1616516100000,"open":54957.98,"high":55718.12,"low":54942.21,"close":55559.71,"volume":21.095106,"closeTime":1616516999999},{"openTime":1616517000000,"open":55634.61,"high":55793.34,"low":55408.54,"close":55494.26,"volume":15.532296,"closeTime":1616517899999},{"openTime":1616517900000,"open":55533.55,"high":55552.12,"low":55357.96,"close":55546.57,"volume":16.478219,"closeTime":1616518799999},{"openTime":1616518800000,"open":55546.57,"high":55692.76,"low":55511.76,"close":55629.48,"volume":13.93724,"closeTime":1616519699999},{"openTime":1616519700000,"open":55676.17,"high":55779.55,"low":55594.09,"close":55617.9,"volume":27.366792,"closeTime":1616520599999},{"openTime":1616520600000,"open":55651.05,"high":55696.93,"low":55481.26,"close":55490.94,"volume":7.028157,"closeTime":1616521499999},{"openTime":1616521500000,"open":55494.44,"high":55732.76,"low":55392.64,"close":55722.29,"volume":11.245515,"closeTime":1616522399999},{"openTime":1616522400000,"open":55722.29,"high":55763.46,"low":55582.68,"close":55670.61,"volume":7.362004,"closeTime":1616523299999},{"openTime":1616523300000,"open":55651.97,"high":55800,"low":55526.06,"close":55793.67,"volume":17.399446,"closeTime":1616524199999},{"openTime":1616524200000,"open":55782.97,"high":55831.63,"low":55641.78,"close":55686.15,"volume":20.717345,"closeTime":1616525099999},{"openTime":1616525100000,"open":55634.24,"high":55682.53,"low":55360.94,"close":55386.78,"volume":10.007191,"closeTime":1616525999999},{"openTime":1616526000000,"open":55378.45,"high":55542.59,"low":55356.12,"close":55485.13,"volume":25.666737,"closeTime":1616526899999},{"openTime":1616526900000,"open":55467.12,"high":55494.48,"low":54857.94,"close":54965.93,"volume":20.071143,"closeTime":1616527799999},{"openTime":1616527800000,"open":54958.41,"high":55080.52,"low":54843.98,"close":54946.4,"volume":17.999167,"closeTime":1616528699999},{"openTime":1616528700000,"open":54946.4,"high":55187.63,"low":54909.41,"close":55018.91,"volume":17.522011,"closeTime":1616529599999},{"openTime":1616529600000,"open":55018.91,"high":55070.63,"low":54716.3,"close":54817.56,"volume":20.860867,"closeTime":1616530499999},{"openTime":1616530500000,"open":54818.66,"high":54995.65,"low":54818.66,"close":54954.95,"volume":11.768569,"closeTime":1616531399999},{"openTime":1616531400000,"open":54900.97,"high":55000,"low":54697.5,"close":54849.69,"volume":20.313245,"closeTime":1616532299999},{"openTime":1616532300000,"open":54861.61,"high":54885.18,"low":54332.89,"close":54431.14,"volume":35.763615,"closeTime":1616533199999},{"openTime":1616533200000,"open":54440.26,"high":54562.81,"low":54343.57,"close":54446.27,"volume":7.12803,"closeTime":1616534099999},{"openTime":1616534100000,"open":54456.36,"high":54531.69,"low":54197.61,"close":54293.27,"volume":31.004744,"closeTime":1616534999999},{"openTime":1616535000000,"open":54290,"high":54571.39,"low":54239.11,"close":54502.11,"volume":11.523642,"closeTime":1616535899999},{"openTime":1616535900000,"open":54509.52,"high":54775.47,"low":54425.22,"close":54639.14,"volume":15.504583,"closeTime":1616536799999},{"openTime":1616536800000,"open":54635.71,"high":54850.93,"low":54493.57,"close":54671.33,"volume":7.227487,"closeTime":1616537699999},{"openTime":1616537700000,"open":54633.66,"high":54851.73,"low":54538.46,"close":54713.1,"volume":10.64687,"closeTime":1616538599999},{"openTime":1616538600000,"open":54727.28,"high":54873.68,"low":54638.42,"close":54730.74,"volume":10.722329,"closeTime":1616539499999},{"openTime":1616539500000,"open":54727.41,"high":54728.07,"low":54364.11,"close":54413.98,"volume":8.148368,"closeTime":1616540399999},{"openTime":1616540400000,"open":54411.37,"high":54726.39,"low":54362.73,"close":54726.39,"volume":8.639238,"closeTime":1616541299999},{"openTime":1616541300000,"open":54674.07,"high":54816.87,"low":54615.58,"close":54695.41,"volume":3.854131,"closeTime":1616542199999},{"openTime":1616542200000,"open":54713.16,"high":54747.02,"low":54367.33,"close":54426.06,"volume":8.101356,"closeTime":1616543099999},{"openTime":1616543100000,"open":54504.62,"high":54714.85,"low":54300,"close":54374.21,"volume":11.40173,"closeTime":1616543999999},{"openTime":1616544000000,"open":54356.22,"high":54669.79,"low":54083.81,"close":54166.8,"volume":21.576047,"closeTime":1616544899999},{"openTime":1616544900000,"open":54136.96,"high":54145.74,"low":53761.38,"close":53815.94,"volume":27.531827,"closeTime":1616545799999},{"openTime":1616545800000,"open":53817.95,"high":54117.49,"low":53791.06,"close":53929.2,"volume":14.420219,"closeTime":1616546699999},{"openTime":1616546700000,"open":53908.73,"high":54018.85,"low":53565.88,"close":53749.35,"volume":20.742729,"closeTime":1616547599999},{"openTime":1616547600000,"open":53680.28,"high":53978.05,"low":53529.62,"close":53926.42,"volume":18.499801,"closeTime":1616548499999},{"openTime":1616548500000,"open":53890.49,"high":54320.91,"low":53890.49,"close":54312.87,"volume":14.503257,"closeTime":1616549399999},{"openTime":1616549400000,"open":54323.1,"high":54388,"low":54176.86,"close":54196.57,"volume":5.424578,"closeTime":1616550299999},{"openTime":1616550300000,"open":54170.5,"high":54541.85,"low":54025.64,"close":54439.86,"volume":9.522978,"closeTime":1616551199999},{"openTime":1616551200000,"open":54400.82,"high":54621.33,"low":54350.96,"close":54528.76,"volume":8.787079,"closeTime":1616552099999},{"openTime":1616552100000,"open":54578.22,"high":54578.22,"low":54347.49,"close":54510.89,"volume":6.363704,"closeTime":1616552999999},{"openTime":1616553000000,"open":54507.01,"high":54612.89,"low":54390.66,"close":54481.93,"volume":12.139968,"closeTime":1616553899999},{"openTime":1616553900000,"open":54468.47,"high":54599.62,"low":54367.82,"close":54408.35,"volume":6.391065,"closeTime":1616554799999},{"openTime":1616554800000,"open":54410.36,"high":54518.4,"low":54282.05,"close":54313.5,"volume":4.930462,"closeTime":1616555699999},{"openTime":1616555700000,"open":54336.95,"high":54453.54,"low":54024.28,"close":54453.54,"volume":8.691101,"closeTime":1616556599999},{"openTime":1616556600000,"open":54453.54,"high":54753.75,"low":54453.54,"close":54620.8,"volume":9.953323,"closeTime":1616557499999},{"openTime":1616557500000,"open":54614.87,"high":54627,"low":54280,"close":54352.98,"volume":9.34126,"closeTime":1616558399999},{"openTime":1616558400000,"open":54353.23,"high":54535.35,"low":54213.78,"close":54315.21,"volume":7.657213,"closeTime":1616559299999},{"openTime":1616559300000,"open":54367.38,"high":54549.41,"low":54232.43,"close":54386.41,"volume":7.848929,"closeTime":1616560199999},{"openTime":1616560200000,"open":54363.72,"high":54523.18,"low":54216.01,"close":54265.19,"volume":5.243927,"closeTime":1616561099999},{"openTime":1616561100000,"open":54237.58,"high":54320.89,"low":53988.57,"close":54152.66,"volume":9.784638,"closeTime":1616561999999},{"openTime":1616562000000,"open":54068.01,"high":54068.01,"low":53802.86,"close":53957.67,"volume":18.597619,"closeTime":1616562899999},{"openTime":1616562900000,"open":53943.22,"high":54124.18,"low":53778,"close":54118.69,"volume":16.297952,"closeTime":1616563799999},{"openTime":1616563800000,"open":54126.94,"high":54277.67,"low":54061.33,"close":54199.99,"volume":4.725951,"closeTime":1616564699999},{"openTime":1616564700000,"open":54231.12,"high":54259.08,"low":54044.68,"close":54099.2,"volume":4.967415,"closeTime":1616565599999},{"openTime":1616565600000,"open":54118.33,"high":54119.81,"low":53734.27,"close":53792.24,"volume":17.446721,"closeTime":1616566499999},{"openTime":1616566500000,"open":53773.16,"high":53982.1,"low":53738.55,"close":53836.28,"volume":15.90505,"closeTime":1616567399999},{"openTime":1616567400000,"open":53825.5,"high":54995.56,"low":53718.52,"close":54722.74,"volume":26.233096,"closeTime":1616568299999},{"openTime":1616568300000,"open":54721.75,"high":54953.85,"low":54588.05,"close":54654.86,"volume":16.085898,"closeTime":1616569199999},{"openTime":1616569200000,"open":54666.27,"high":55578.88,"low":54627.35,"close":55467.59,"volume":51.591205,"closeTime":1616570099999},{"openTime":1616570100000,"open":55491.19,"high":55538.58,"low":55101.42,"close":55122.54,"volume":16.165373,"closeTime":1616570999999},{"openTime":1616571000000,"open":55117.32,"high":55409.62,"low":55076.31,"close":55398.68,"volume":13.91873,"closeTime":1616571899999},{"openTime":1616571900000,"open":55393.64,"high":55604.56,"low":55268.15,"close":55490.2,"volume":19.098136,"closeTime":1616572799999},{"openTime":1616572800000,"open":55455.98,"high":56018.68,"low":55455.98,"close":55880.74,"volume":32.509414,"closeTime":1616573699999},{"openTime":1616573700000,"open":55892.7,"high":56250,"low":55891.78,"close":56141.86,"volume":31.670108,"closeTime":1616574599999},{"openTime":1616574600000,"open":56162.68,"high":56313.45,"low":55956.63,"close":56238.83,"volume":23.544772,"closeTime":1616575499999},{"openTime":1616575500000,"open":56238.34,"high":56337.56,"low":56139.69,"close":56276.27,"volume":53.061628,"closeTime":1616576399999},{"openTime":1616576400000,"open":56325.85,"high":56690,"low":56325.85,"close":56607.91,"volume":94.930747,"closeTime":1616577299999},{"openTime":1616577300000,"open":56637.83,"high":56664.96,"low":56339.6,"close":56509.63,"volume":34.494955,"closeTime":1616578199999},{"openTime":1616578200000,"open":56497.96,"high":56538.94,"low":56383.22,"close":56445.45,"volume":17.161481,"closeTime":1616579099999},{"openTime":1616579100000,"open":56443.47,"high":56593.51,"low":56327.62,"close":56392.96,"volume":11.324781,"closeTime":1616579999999},{"openTime":1616580000000,"open":56436.46,"high":56506.8,"low":56264.54,"close":56274.92,"volume":26.61391,"closeTime":1616580899999},{"openTime":1616580900000,"open":56286.61,"high":56325.45,"low":56013.08,"close":56114.94,"volume":20.070734,"closeTime":1616581799999},{"openTime":1616581800000,"open":56099.42,"high":56569.35,"low":56099.42,"close":56544.71,"volume":18.923634,"closeTime":1616582699999},{"openTime":1616582700000,"open":56544.71,"high":56557,"low":56286.61,"close":56469.85,"volume":16.336082,"closeTime":1616583599999},{"openTime":1616583600000,"open":56456.8,"high":56507.98,"low":56284.72,"close":56416.46,"volume":18.651888,"closeTime":1616584499999},{"openTime":1616584500000,"open":56433.18,"high":56568.21,"low":56403.91,"close":56445.08,"volume":19.160279,"closeTime":1616585399999},{"openTime":1616585400000,"open":56441.49,"high":56468.4,"low":56274.55,"close":56450.88,"volume":13.209348,"closeTime":1616586299999},{"openTime":1616586300000,"open":56426.53,"high":56604.3,"low":56306.5,"close":56569.29,"volume":4.73097,"closeTime":1616587199999},{"openTime":1616587200000,"open":56543.05,"high":57043,"low":56543.05,"close":56873.79,"volume":45.621904,"closeTime":1616588099999},{"openTime":1616588100000,"open":56899.38,"high":57033.99,"low":56675.13,"close":56837.19,"volume":21.514464,"closeTime":1616588999999},{"openTime":1616589000000,"open":56820.49,"high":56930.21,"low":56767.91,"close":56898.62,"volume":9.571285,"closeTime":1616589899999},{"openTime":1616589900000,"open":56890.01,"high":56962.46,"low":56815.06,"close":56923.9,"volume":17.615939,"closeTime":1616590799999},{"openTime":1616590800000,"open":56944.43,"high":57036.57,"low":56775.84,"close":56908.98,"volume":26.130237,"closeTime":1616591699999},{"openTime":1616591700000,"open":56893.43,"high":57000,"low":56831.65,"close":56970.11,"volume":23.626111,"closeTime":1616592599999},{"openTime":1616592600000,"open":56985.73,"high":57226.74,"low":56791.62,"close":56802.52,"volume":31.034411,"closeTime":1616593499999},{"openTime":1616593500000,"open":56811.49,"high":56880.82,"low":56357.14,"close":56783.65,"volume":43.112409,"closeTime":1616594399999},{"openTime":1616594400000,"open":56757.59,"high":56928.57,"low":56642.85,"close":56819.79,"volume":15.516172,"closeTime":1616595299999},{"openTime":1616595300000,"open":56834.49,"high":56916.89,"low":56527.22,"close":56598.77,"volume":13.253578,"closeTime":1616596199999},{"openTime":1616596200000,"open":56595.99,"high":56736.17,"low":56523.75,"close":56675.45,"volume":10.507977,"closeTime":1616597099999},{"openTime":1616597100000,"open":56687.3,"high":56745.2,"low":56437.64,"close":56514.73,"volume":16.194178,"closeTime":1616597999999},{"openTime":1616598000000,"open":56539.63,"high":56638.04,"low":56421.16,"close":56574.29,"volume":10.165085,"closeTime":1616598899999},{"openTime":1616598900000,"open":56573.61,"high":56631.63,"low":56100,"close":56308.2,"volume":32.233987,"closeTime":1616599799999},{"openTime":1616599800000,"open":56340,"high":56433.5,"low":56056.1,"close":56056.1,"volume":30.021471,"closeTime":1616600699999},{"openTime":1616600700000,"open":56077.95,"high":56337.55,"low":56009.36,"close":56270.5,"volume":15.511028,"closeTime":1616601599999},{"openTime":1616601600000,"open":56293.29,"high":56395.53,"low":55979.6,"close":56143.98,"volume":37.157127,"closeTime":1616602499999},{"openTime":1616602500000,"open":56151.64,"high":56152.72,"low":55789.7,"close":55849.29,"volume":41.436301,"closeTime":1616603399999},{"openTime":1616603400000,"open":55840.78,"high":56046.37,"low":55751.99,"close":55935.94,"volume":39.601216,"closeTime":1616604299999},{"openTime":1616604300000,"open":55935.7,"high":56116.27,"low":55724.22,"close":55736.9,"volume":14.001408,"closeTime":1616605199999},{"openTime":1616605200000,"open":55752.06,"high":55962,"low":55721.69,"close":55746.35,"volume":14.777045,"closeTime":1616606099999},{"openTime":1616606100000,"open":55733.09,"high":55990.24,"low":55563.2,"close":55957.34,"volume":18.841641,"closeTime":1616606999999},{"openTime":1616607000000,"open":55943.83,"high":56360.88,"low":55912.8,"close":56274.46,"volume":25.277369,"closeTime":1616607899999},{"openTime":1616607900000,"open":56273.28,"high":56302.79,"low":56111.15,"close":56111.15,"volume":9.356752,"closeTime":1616608799999},{"openTime":1616608800000,"open":56111.09,"high":56337.47,"low":55977.05,"close":56056.53,"volume":16.792697,"closeTime":1616609699999},{"openTime":1616609700000,"open":56052.98,"high":56161.48,"low":55878.78,"close":55908.81,"volume":9.464004,"closeTime":1616610599999},{"openTime":1616610600000,"open":55896.36,"high":55927.03,"low":55499.49,"close":55521.52,"volume":18.990981,"closeTime":1616611499999},{"openTime":1616611500000,"open":55495.11,"high":55661,"low":55312.05,"close":55355.23,"volume":37.634348,"closeTime":1616612399999},{"openTime":1616612400000,"open":55338.06,"high":55542.17,"low":55311.9,"close":55439.81,"volume":31.670238,"closeTime":1616613299999},{"openTime":1616613300000,"open":55442.2,"high":55488.44,"low":55126.24,"close":55177.02,"volume":21.327114,"closeTime":1616614199999},{"openTime":1616614200000,"open":55135.75,"high":55278.17,"low":54605.72,"close":54722.63,"volume":32.104296,"closeTime":1616615099999},{"openTime":1616615100000,"open":54728.56,"high":54978.63,"low":54647.17,"close":54760.32,"volume":14.120745,"closeTime":1616615999999},{"openTime":1616616000000,"open":54677.19,"high":54711.92,"low":54185.03,"close":54259.06,"volume":54.226672,"closeTime":1616616899999},{"openTime":1616616900000,"open":54249.62,"high":54410.75,"low":53565.37,"close":53703.02,"volume":76.186062,"closeTime":1616617799999},{"openTime":1616617800000,"open":53688.06,"high":53912.85,"low":53170,"close":53888.39,"volume":65.991189,"closeTime":1616618699999},{"openTime":1616618700000,"open":53882.14,"high":54366.53,"low":53687.6,"close":54042.85,"volume":42.266449,"closeTime":1616619599999},{"openTime":1616619600000,"open":54012.85,"high":54200,"low":53531.64,"close":54011.03,"volume":28.897601,"closeTime":1616620499999},{"openTime":1616620500000,"open":54011.44,"high":54168.93,"low":53863.36,"close":53958.95,"volume":15.049398,"closeTime":1616621399999},{"openTime":1616621400000,"open":53931.38,"high":53931.38,"low":53565.88,"close":53921.86,"volume":24.940599,"closeTime":1616622299999},{"openTime":1616622300000,"open":53899.67,"high":54039.29,"low":53600,"close":53746.97,"volume":35.629277,"closeTime":1616623199999},{"openTime":1616623200000,"open":53711.92,"high":53786.88,"low":53129.78,"close":53129.78,"volume":72.192547,"closeTime":1616624099999},{"openTime":1616624100000,"open":53129.78,"high":53129.78,"low":51600,"close":52439.79,"volume":188.304829,"closeTime":1616624999999},{"openTime":1616625000000,"open":52433.25,"high":52831.21,"low":52272.78,"close":52600,"volume":47.589511,"closeTime":1616625899999},{"openTime":1616625900000,"open":52600,"high":52793.58,"low":52134.7,"close":52512.22,"volume":38.626735,"closeTime":1616626799999},{"openTime":1616626800000,"open":52509.21,"high":52857.72,"low":52291.69,"close":52682.56,"volume":25.151283,"closeTime":1616627699999},{"openTime":1616627700000,"open":52701.63,"high":52736.85,"low":52389.99,"close":52736.85,"volume":26.549686,"closeTime":1616628599999},{"openTime":1616628600000,"open":52719.5,"high":52949.71,"low":52383.22,"close":52887.13,"volume":21.813731,"closeTime":1616629499999},{"openTime":1616629500000,"open":52900.53,"high":52957.65,"low":52282.41,"close":52306.87,"volume":19.588383,"closeTime":1616630399999},{"openTime":1616630400000,"open":52281.91,"high":52698.89,"low":52022.89,"close":52698.89,"volume":42.867884,"closeTime":1616631299999},{"openTime":1616631300000,"open":52700,"high":52775.51,"low":52540.1,"close":52693.07,"volume":15.970747,"closeTime":1616632199999},{"openTime":1616632200000,"open":52688.78,"high":52694.92,"low":52291.34,"close":52384.53,"volume":14.685321,"closeTime":1616633099999},{"openTime":1616633100000,"open":52432.11,"high":52772.21,"low":52432.11,"close":52622,"volume":11.332844,"closeTime":1616633999999},{"openTime":1616634000000,"open":52563.02,"high":52730.46,"low":52378.69,"close":52378.69,"volume":13.951318,"closeTime":1616634899999},{"openTime":1616634900000,"open":52389.15,"high":52558.92,"low":52359.34,"close":52413.23,"volume":17.645819,"closeTime":1616635799999},{"openTime":1616635800000,"open":52388.2,"high":52605.37,"low":51952.71,"close":52544.57,"volume":59.650218,"closeTime":1616636699999},{"openTime":1616636700000,"open":52523.61,"high":52537,"low":51726.58,"close":51837.6,"volume":21.734044,"closeTime":1616637599999},{"openTime":1616637600000,"open":51809.84,"high":52372.28,"low":51504.98,"close":51824.2,"volume":50.465909,"closeTime":1616638499999},{"openTime":1616638500000,"open":51846.8,"high":52232.86,"low":51728.1,"close":52202.3,"volume":31.370963,"closeTime":1616639399999},{"openTime":1616639400000,"open":52186.41,"high":52460.6,"low":52171.88,"close":52387.06,"volume":36.651727,"closeTime":1616640299999},{"openTime":1616640300000,"open":52375.22,"high":52534.72,"low":52156.64,"close":52239.79,"volume":11.227221,"closeTime":1616641199999},{"openTime":1616641200000,"open":52259.6,"high":52555,"low":52081.35,"close":52299.83,"volume":16.087737,"closeTime":1616642099999},{"openTime":1616642100000,"open":52284.64,"high":52314.34,"low":51921.94,"close":51986.1,"volume":8.7875,"closeTime":1616642999999},{"openTime":1616643000000,"open":51993.59,"high":52270.48,"low":51813.56,"close":51955.57,"volume":17.515907,"closeTime":1616643899999},{"openTime":1616643900000,"open":51955.57,"high":52235.08,"low":51932.86,"close":52114.25,"volume":10.174458,"closeTime":1616644799999},{"openTime":1616644800000,"open":52108.46,"high":52341.24,"low":51893.45,"close":52332.03,"volume":15.080161,"closeTime":1616645699999},{"openTime":1616645700000,"open":52327.4,"high":52495.69,"low":52203.69,"close":52380.03,"volume":10.937113,"closeTime":1616646599999},{"openTime":1616646600000,"open":52386.95,"high":52425.76,"low":52198.75,"close":52330,"volume":14.622884,"closeTime":1616647499999},{"openTime":1616647500000,"open":52330,"high":52468.37,"low":52151.85,"close":52254.57,"volume":14.842945,"closeTime":1616648399999},{"openTime":1616648400000,"open":52254.56,"high":52480.31,"low":52142.67,"close":52471.31,"volume":12.964598,"closeTime":1616649299999},{"openTime":1616649300000,"open":52473.05,"high":52860.96,"low":52449.74,"close":52832.15,"volume":37.24135,"closeTime":1616650199999},{"openTime":1616650200000,"open":52794.5,"high":52808.91,"low":52622.58,"close":52666.61,"volume":16.308885,"closeTime":1616651099999},{"openTime":1616651100000,"open":52681.56,"high":52806.17,"low":52595.17,"close":52675.9,"volume":14.487027,"closeTime":1616651999999},{"openTime":1616652000000,"open":52692.87,"high":53259.13,"low":52651.58,"close":53189.5,"volume":23.067317,"closeTime":1616652899999},{"openTime":1616652900000,"open":53147.34,"high":53164.53,"low":52999.43,"close":53057.2,"volume":18.330706,"closeTime":1616653799999},{"openTime":1616653800000,"open":53053.65,"high":53053.65,"low":52745.35,"close":52857.15,"volume":23.080287,"closeTime":1616654699999},{"openTime":1616654700000,"open":52848.5,"high":53062.43,"low":52835.2,"close":52964.77,"volume":20.065339,"closeTime":1616655599999},{"openTime":1616655600000,"open":52957.7,"high":53145.19,"low":52847.18,"close":53052.6,"volume":11.314377,"closeTime":1616656499999},{"openTime":1616656500000,"open":53049.81,"high":53061.64,"low":52766.77,"close":52838.7,"volume":9.824116,"closeTime":1616657399999},{"openTime":1616657400000,"open":52848.8,"high":53008.71,"low":52766,"close":52789.83,"volume":12.246606,"closeTime":1616658299999},{"openTime":1616658300000,"open":52755.73,"high":52835.3,"low":52200.02,"close":52242.76,"volume":25.939006,"closeTime":1616659199999},{"openTime":1616659200000,"open":52242.23,"high":52457.62,"low":52069.29,"close":52441.67,"volume":15.987705,"closeTime":1616660099999},{"openTime":1616660100000,"open":52408.6,"high":52504.42,"low":52216.22,"close":52368.86,"volume":14.169005,"closeTime":1616660999999},{"openTime":1616661000000,"open":52361.56,"high":52775.51,"low":52256.5,"close":52699.85,"volume":14.903049,"closeTime":1616661899999},{"openTime":1616661900000,"open":52700,"high":52781.22,"low":52471.8,"close":52616.32,"volume":12.769403,"closeTime":1616662799999},{"openTime":1616662800000,"open":52592.93,"high":52679.98,"low":52340.23,"close":52460.52,"volume":6.385064,"closeTime":1616663699999},{"openTime":1616663700000,"open":52477.5,"high":52813.53,"low":52477.5,"close":52771.75,"volume":12.341859,"closeTime":1616664599999},{"openTime":1616664600000,"open":52766.7,"high":52815.71,"low":52610.78,"close":52681.41,"volume":8.758808,"closeTime":1616665499999},{"openTime":1616665500000,"open":52673.5,"high":52992.65,"low":52671.63,"close":52934,"volume":13.469119,"closeTime":1616666399999},{"openTime":1616666400000,"open":52936.13,"high":53050.03,"low":52521.85,"close":52654.85,"volume":18.63547,"closeTime":1616667299999},{"openTime":1616667300000,"open":52650.53,"high":52908.68,"low":52588.29,"close":52908.68,"volume":12.619686,"closeTime":1616668199999},{"openTime":1616668200000,"open":52907.18,"high":53016.98,"low":52820.97,"close":52851.75,"volume":10.654,"closeTime":1616669099999},{"openTime":1616669100000,"open":52841.5,"high":53529.37,"low":52746.21,"close":52949.55,"volume":36.285316,"closeTime":1616669999999},{"openTime":1616670000000,"open":52950.28,"high":53140.82,"low":52839.47,"close":52924.6,"volume":18.429183,"closeTime":1616670899999},{"openTime":1616670900000,"open":52925.55,"high":53069.6,"low":52728.06,"close":52744.11,"volume":16.975246,"closeTime":1616671799999},{"openTime":1616671800000,"open":52751.7,"high":52799.6,"low":52487.71,"close":52487.71,"volume":11.822328,"closeTime":1616672699999},{"openTime":1616672700000,"open":52512,"high":52540.3,"low":52142.67,"close":52157.92,"volume":36.365419,"closeTime":1616673599999},{"openTime":1616673600000,"open":52156.23,"high":52332.89,"low":51111,"close":51278.37,"volume":74.785254,"closeTime":1616674499999},{"openTime":1616674500000,"open":51216.04,"high":51466.68,"low":50600,"close":50872.86,"volume":86.151749,"closeTime":1616675399999},{"openTime":1616675400000,"open":50872.16,"high":51112.28,"low":50371.65,"close":50937.37,"volume":139.266878,"closeTime":1616676299999},{"openTime":1616676300000,"open":50934.03,"high":51415.24,"low":50804.76,"close":51078.83,"volume":36.041516,"closeTime":1616677199999},{"openTime":1616677200000,"open":51073.45,"high":51258.09,"low":50554.54,"close":50592.06,"volume":24.373954,"closeTime":1616678099999},{"openTime":1616678100000,"open":50591.87,"high":51128.67,"low":50363.16,"close":51050,"volume":53.665838,"closeTime":1616678999999},{"openTime":1616679000000,"open":51072.92,"high":51959.93,"low":51013.51,"close":51774.64,"volume":95.852613,"closeTime":1616679899999},{"openTime":1616679900000,"open":51784.45,"high":51832.48,"low":51484.37,"close":51657.68,"volume":33.989098,"closeTime":1616680799999},{"openTime":1616680800000,"open":51652,"high":52126.01,"low":51522.58,"close":51881.75,"volume":32.87732,"closeTime":1616681699999},{"openTime":1616681700000,"open":51917.89,"high":51979.48,"low":51583.66,"close":51728.09,"volume":30.441743,"closeTime":1616682599999},{"openTime":1616682600000,"open":51712.24,"high":51752.25,"low":51246.7,"close":51410.88,"volume":19.240353,"closeTime":1616683499999},{"openTime":1616683500000,"open":51416.19,"high":51577.26,"low":51046.01,"close":51298.33,"volume":52.747437,"closeTime":1616684399999},{"openTime":1616684400000,"open":51305.02,"high":51376.39,"low":50624.17,"close":50737.09,"volume":68.557888,"closeTime":1616685299999},{"openTime":1616685300000,"open":50765.52,"high":51152.54,"low":50622.14,"close":51002.2,"volume":34.769668,"closeTime":1616686199999},{"openTime":1616686200000,"open":50991.3,"high":51500,"low":50947.39,"close":51254.21,"volume":30.102205,"closeTime":1616687099999},{"openTime":1616687100000,"open":51262.6,"high":51470.62,"low":50817.48,"close":50962.3,"volume":40.093126,"closeTime":1616687999999},{"openTime":1616688000000,"open":50971.01,"high":51318.74,"low":50549.96,"close":51318.74,"volume":103.583564,"closeTime":1616688899999},{"openTime":1616688900000,"open":51339.49,"high":51704.48,"low":50720.09,"close":50780.3,"volume":25.751601,"closeTime":1616689799999},{"openTime":1616689800000,"open":50779.68,"high":51335.47,"low":50703.75,"close":51221.94,"volume":29.724954,"closeTime":1616690699999},{"openTime":1616690700000,"open":51203.11,"high":51437.67,"low":51018.79,"close":51325.79,"volume":32.506059,"closeTime":1616691599999},{"openTime":1616691600000,"open":51331.96,"high":51797.71,"low":51138.9,"close":51774.53,"volume":38.391678,"closeTime":1616692499999},{"openTime":1616692500000,"open":51752.96,"high":51830.5,"low":51408.81,"close":51585.84,"volume":18.880861,"closeTime":1616693399999},{"openTime":1616693400000,"open":51598.26,"high":51795.36,"low":51353.96,"close":51721.79,"volume":23.501605,"closeTime":1616694299999},{"openTime":1616694300000,"open":51723.44,"high":51747.77,"low":51530.35,"close":51640.34,"volume":9.331523,"closeTime":1616695199999},{"openTime":1616695200000,"open":51638.18,"high":51855.66,"low":51501.24,"close":51642.93,"volume":22.222762,"closeTime":1616696099999},{"openTime":1616696100000,"open":51660.34,"high":51795.16,"low":51556.3,"close":51751.14,"volume":16.891505,"closeTime":1616696999999},{"openTime":1616697000000,"open":51720.22,"high":52423.14,"low":51720.22,"close":52416.79,"volume":61.168402,"closeTime":1616697899999},{"openTime":1616697900000,"open":52405.43,"high":52533.11,"low":52127.28,"close":52217.3,"volume":25.148589,"closeTime":1616698799999},{"openTime":1616698800000,"open":52233.3,"high":52310.02,"low":52075.04,"close":52117.44,"volume":19.149216,"closeTime":1616699699999},{"openTime":1616699700000,"open":52091.32,"high":52225.76,"low":51637.77,"close":51871.53,"volume":23.196284,"closeTime":1616700599999},{"openTime":1616700600000,"open":51876.42,"high":52282.7,"low":51802.81,"close":52055.83,"volume":34.10537,"closeTime":1616701499999},{"openTime":1616701500000,"open":52074,"high":52261.62,"low":51900.67,"close":52193.4,"volume":49.725687,"closeTime":1616702399999},{"openTime":1616702400000,"open":52202.55,"high":52476.78,"low":52110.7,"close":52434.64,"volume":29.052361,"closeTime":1616703299999},{"openTime":1616703300000,"open":52470.2,"high":52722,"low":52170.89,"close":52217.44,"volume":23.214392,"closeTime":1616704199999},{"openTime":1616704200000,"open":52218.5,"high":52324.77,"low":52012.4,"close":52094.67,"volume":25.071772,"closeTime":1616705099999},{"openTime":1616705100000,"open":52085.86,"high":52213.03,"low":51842.5,"close":51971.01,"volume":20.765727,"closeTime":1616705999999},{"openTime":1616706000000,"open":51984.7,"high":52310.95,"low":51984.7,"close":52195.27,"volume":14.023518,"closeTime":1616706899999},{"openTime":1616706900000,"open":52157.93,"high":52295.81,"low":51956.87,"close":52119.1,"volume":8.06067,"closeTime":1616707799999},{"openTime":1616707800000,"open":52119.1,"high":52475.52,"low":52105.75,"close":52278.82,"volume":13.45354,"closeTime":1616708699999},{"openTime":1616708700000,"open":52241.11,"high":52571.52,"low":52236.31,"close":52419.26,"volume":19.521898,"closeTime":1616709599999},{"openTime":1616709600000,"open":52429.79,"high":52636.11,"low":52400,"close":52572.53,"volume":20.02017,"closeTime":1616710499999},{"openTime":1616710500000,"open":52572.53,"high":52739.34,"low":52328.35,"close":52496.54,"volume":58.973423,"closeTime":1616711399999},{"openTime":1616711400000,"open":52502.15,"high":52510.16,"low":52130.45,"close":52130.45,"volume":20.362957,"closeTime":1616712299999},{"openTime":1616712300000,"open":52136.79,"high":52196.49,"low":51598.6,"close":51749.49,"volume":48.125708,"closeTime":1616713199999},{"openTime":1616713200000,"open":51732.69,"high":52048.54,"low":51730.28,"close":51931.66,"volume":11.032114,"closeTime":1616714099999},{"openTime":1616714100000,"open":51929.96,"high":51929.96,"low":51641.9,"close":51675.82,"volume":19.054727,"closeTime":1616714999999},{"openTime":1616715000000,"open":51655.51,"high":51809.6,"low":51258.89,"close":51273.98,"volume":21.186641,"closeTime":1616715899999},{"openTime":1616715900000,"open":51262.72,"high":51536,"low":51237.42,"close":51311.53,"volume":14.625122,"closeTime":1616716799999},{"openTime":1616716800000,"open":51310.88,"high":52099.17,"low":51251.93,"close":51821.64,"volume":32.819317,"closeTime":1616717699999},{"openTime":1616717700000,"open":51818.18,"high":51900.06,"low":51643.28,"close":51867.93,"volume":18.048295,"closeTime":1616718599999},{"openTime":1616718600000,"open":51868.69,"high":52065.89,"low":51836.42,"close":51992.8,"volume":44.547223,"closeTime":1616719499999},{"openTime":1616719500000,"open":51998.51,"high":52262.46,"low":51946.05,"close":52084.5,"volume":36.094762,"closeTime":1616720399999},{"openTime":1616720400000,"open":52087.9,"high":52328.27,"low":51986.42,"close":52178.94,"volume":23.20003,"closeTime":1616721299999},{"openTime":1616721300000,"open":52181.83,"high":52277.36,"low":52134.19,"close":52136.45,"volume":14.207418,"closeTime":1616722199999},{"openTime":1616722200000,"open":52136.49,"high":52326,"low":52110.93,"close":52200.82,"volume":19.949907,"closeTime":1616723099999},{"openTime":1616723100000,"open":52215.63,"high":52371.44,"low":52200,"close":52274.08,"volume":16.174067,"closeTime":1616723999999},{"openTime":1616724000000,"open":52279.73,"high":52390.31,"low":52064.51,"close":52111.77,"volume":29.663263,"closeTime":1616724899999},{"openTime":1616724900000,"open":52127.35,"high":52131.61,"low":51700,"close":51852.99,"volume":28.3146,"closeTime":1616725799999},{"openTime":1616725800000,"open":51850.82,"high":51850.82,"low":51541.62,"close":51672.61,"volume":28.035694,"closeTime":1616726699999},{"openTime":1616726700000,"open":51675.96,"high":51893.56,"low":51621.09,"close":51677.1,"volume":28.784411,"closeTime":1616727599999},{"openTime":1616727600000,"open":51703.1,"high":52040.7,"low":51703.1,"close":52021.97,"volume":24.492392,"closeTime":1616728499999},{"openTime":1616728500000,"open":52025.3,"high":52478.66,"low":52020.56,"close":52369.41,"volume":49.695662,"closeTime":1616729399999},{"openTime":1616729400000,"open":52361.25,"high":52684.58,"low":52206.31,"close":52548.82,"volume":50.905717,"closeTime":1616730299999},{"openTime":1616730300000,"open":52546.69,"high":52728.63,"low":52366.59,"close":52425.55,"volume":21.893934,"closeTime":1616731199999},{"openTime":1616731200000,"open":52415.27,"high":52537.93,"low":52265.64,"close":52324.79,"volume":41.214111,"closeTime":1616732099999},{"openTime":1616732100000,"open":52328.87,"high":52420.1,"low":52182.87,"close":52199.7,"volume":25.065347,"closeTime":1616732999999},{"openTime":1616733000000,"open":52202.1,"high":52546.54,"low":52187.9,"close":52391.57,"volume":24.794143,"closeTime":1616733899999},{"openTime":1616733900000,"open":52400.22,"high":52782.17,"low":52387.91,"close":52706.05,"volume":24.185971,"closeTime":1616734799999},{"openTime":1616734800000,"open":52709.01,"high":52908.61,"low":52515.1,"close":52844.36,"volume":35.074482,"closeTime":1616735699999},{"openTime":1616735700000,"open":52841.45,"high":52865.72,"low":52652.03,"close":52688.21,"volume":28.717695,"closeTime":1616736599999},{"openTime":1616736600000,"open":52690.14,"high":52758.91,"low":52547.32,"close":52698.18,"volume":22.941779,"closeTime":1616737499999},{"openTime":1616737500000,"open":52700.72,"high":52859.1,"low":52687.68,"close":52844.39,"volume":20.219814,"closeTime":1616738399999},{"openTime":1616738400000,"open":52844.39,"high":52844.39,"low":52596.84,"close":52731.41,"volume":23.635959,"closeTime":1616739299999},{"openTime":1616739300000,"open":52730.69,"high":52730.69,"low":52596.8,"close":52636.73,"volume":6.117156,"closeTime":1616740199999},{"openTime":1616740200000,"open":52636.17,"high":52891.54,"low":52539.19,"close":52675.44,"volume":24.041638,"closeTime":1616741099999},{"openTime":1616741100000,"open":52654.1,"high":52775.76,"low":52462.27,"close":52583.19,"volume":17.754358,"closeTime":1616741999999},{"openTime":1616742000000,"open":52594.18,"high":52686.05,"low":52413.86,"close":52483.88,"volume":28.927678,"closeTime":1616742899999},{"openTime":1616742900000,"open":52483.69,"high":52657.43,"low":52460.56,"close":52561.52,"volume":21.168863,"closeTime":1616743799999},{"openTime":1616743800000,"open":52572.89,"high":53292.29,"low":52572.89,"close":53181.71,"volume":56.561885,"closeTime":1616744699999},{"openTime":1616744700000,"open":53198.8,"high":53600,"low":53113.47,"close":53558.77,"volume":40.580204,"closeTime":1616745599999},{"openTime":1616745600000,"open":53577.29,"high":53849.08,"low":53386.25,"close":53528.14,"volume":37.006561,"closeTime":1616746499999},{"openTime":1616746500000,"open":53528.14,"high":53983.53,"low":53417.57,"close":53650,"volume":44.601017,"closeTime":1616747399999},{"openTime":1616747400000,"open":53649.99,"high":53668.77,"low":53411.75,"close":53431.92,"volume":15.032901,"closeTime":1616748299999},{"openTime":1616748300000,"open":53433.43,"high":53493.31,"low":53192.17,"close":53396.82,"volume":20.046653,"closeTime":1616749199999},{"openTime":1616749200000,"open":53391.64,"high":53600,"low":53366.39,"close":53558.53,"volume":19.005543,"closeTime":1616750099999},{"openTime":1616750100000,"open":53556.58,"high":53612.94,"low":53432.23,"close":53570.41,"volume":21.359062,"closeTime":1616750999999},{"openTime":1616751000000,"open":53584.4,"high":53601.11,"low":53243.47,"close":53337.34,"volume":18.890013,"closeTime":1616751899999},{"openTime":1616751900000,"open":53348.57,"high":53411.31,"low":53224.45,"close":53349.45,"volume":40.605373,"closeTime":1616752799999},{"openTime":1616752800000,"open":53349.45,"high":53403.01,"low":53187.22,"close":53293.17,"volume":28.360973,"closeTime":1616753699999},{"openTime":1616753700000,"open":53315.41,"high":53608.21,"low":53300.2,"close":53549.11,"volume":19.894033,"closeTime":1616754599999},{"openTime":1616754600000,"open":53558.04,"high":53562.87,"low":53249.19,"close":53395.91,"volume":24.48276,"closeTime":1616755499999},{"openTime":1616755500000,"open":53399.15,"high":53471.9,"low":53272.1,"close":53404.78,"volume":19.282401,"closeTime":1616756399999},{"openTime":1616756400000,"open":53402.25,"high":53480.2,"low":53291.12,"close":53311.81,"volume":20.721247,"closeTime":1616757299999},{"openTime":1616757300000,"open":53303.58,"high":53333.22,"low":53025.36,"close":53078.89,"volume":31.926799,"closeTime":1616758199999},{"openTime":1616758200000,"open":53066.62,"high":53074.08,"low":52698.22,"close":52940.95,"volume":47.959731,"closeTime":1616759099999},{"openTime":1616759100000,"open":52935.7,"high":52950.89,"low":52595.63,"close":52722.62,"volume":49.341777,"closeTime":1616759999999},{"openTime":1616760000000,"open":52730.66,"high":53239.85,"low":52487.31,"close":53203.09,"volume":32.000916,"closeTime":1616760899999},{"openTime":1616760900000,"open":53192.89,"high":53199.84,"low":52824.11,"close":52906.03,"volume":25.231407,"closeTime":1616761799999},{"openTime":1616761800000,"open":52893.53,"high":53088.8,"low":52777,"close":52915.64,"volume":19.035413,"closeTime":1616762699999},{"openTime":1616762700000,"open":52872.3,"high":53049.13,"low":52826.84,"close":53005.23,"volume":16.206558,"closeTime":1616763599999},{"openTime":1616763600000,"open":53011.83,"high":53191.07,"low":52944.94,"close":53104.63,"volume":25.765205,"closeTime":1616764499999},{"openTime":1616764500000,"open":53104.65,"high":53104.65,"low":52758.01,"close":52783.97,"volume":32.824109,"closeTime":1616765399999},{"openTime":1616765400000,"open":52773.53,"high":53268.79,"low":52773.53,"close":53250,"volume":21.960768,"closeTime":1616766299999},{"openTime":1616766300000,"open":53237.9,"high":53357.88,"low":53121.26,"close":53342.89,"volume":28.230174,"closeTime":1616767199999},{"openTime":1616767200000,"open":53340.26,"high":53495.32,"low":53145.76,"close":53232.18,"volume":40.163892,"closeTime":1616768099999},{"openTime":1616768100000,"open":53211.9,"high":53349.54,"low":53135.26,"close":53275.39,"volume":34.998048,"closeTime":1616768999999},{"openTime":1616769000000,"open":53279.51,"high":53297.71,"low":53152.23,"close":53222.59,"volume":20.856017,"closeTime":1616769899999},{"openTime":1616769900000,"open":53230.75,"high":53497.31,"low":53221.2,"close":53438.6,"volume":51.744221,"closeTime":1616770799999},{"openTime":1616770800000,"open":53440.5,"high":53579.16,"low":53326.42,"close":53363.01,"volume":17.161429,"closeTime":1616771699999},{"openTime":1616771700000,"open":53362.35,"high":53456.21,"low":53239.01,"close":53342.74,"volume":17.648,"closeTime":1616772599999},{"openTime":1616772600000,"open":53344.06,"high":53437.16,"low":53243,"close":53381.08,"volume":13.753537,"closeTime":1616773499999},{"openTime":1616773500000,"open":53384.37,"high":53426.55,"low":53245.95,"close":53330.31,"volume":22.735675,"closeTime":1616774399999},{"openTime":1616774400000,"open":53330.31,"high":53509.14,"low":52887.41,"close":53436,"volume":38.522822,"closeTime":1616775299999},{"openTime":1616775300000,"open":53444.46,"high":53765.8,"low":53397.52,"close":53723.8,"volume":33.795388,"closeTime":1616776199999},{"openTime":1616776200000,"open":53727.12,"high":54068.25,"low":53720.87,"close":53831.34,"volume":60.136323,"closeTime":1616777099999},{"openTime":1616777100000,"open":53853.2,"high":53910.37,"low":53667.21,"close":53804.13,"volume":41.641131,"closeTime":1616777999999},{"openTime":1616778000000,"open":53806.86,"high":53875.01,"low":53550,"close":53623.34,"volume":30.362981,"closeTime":1616778899999},{"openTime":1616778900000,"open":53619.62,"high":53776.78,"low":53543.38,"close":53712.31,"volume":49.088065,"closeTime":1616779799999},{"openTime":1616779800000,"open":53723.92,"high":53863.16,"low":53704.67,"close":53764.31,"volume":26.060986,"closeTime":1616780699999},{"openTime":1616780700000,"open":53752.36,"high":53950.85,"low":53646.49,"close":53856.26,"volume":28.945004,"closeTime":1616781599999},{"openTime":1616781600000,"open":53856.27,"high":53951.87,"low":53662.27,"close":53685.19,"volume":20.7648,"closeTime":1616782499999},{"openTime":1616782500000,"open":53690.43,"high":53830.96,"low":53500.18,"close":53736.14,"volume":36.959477,"closeTime":1616783399999},{"openTime":1616783400000,"open":53723.59,"high":53820.16,"low":53555.86,"close":53694.72,"volume":36.330323,"closeTime":1616784299999},{"openTime":1616784300000,"open":53677.35,"high":53771.92,"low":53525.1,"close":53713.62,"volume":26.978278,"closeTime":1616785199999},{"openTime":1616785200000,"open":53708.12,"high":54028.88,"low":53581.63,"close":53678.24,"volume":30.419023,"closeTime":1616786099999},{"openTime":1616786100000,"open":53687.34,"high":53800.65,"low":53586.61,"close":53682.52,"volume":15.500304,"closeTime":1616786999999},{"openTime":1616787000000,"open":53682.51,"high":53849.99,"low":53559.39,"close":53629.39,"volume":26.045686,"closeTime":1616787899999},{"openTime":1616787900000,"open":53621.59,"high":53850.1,"low":53605.37,"close":53811.18,"volume":29.536423,"closeTime":1616788799999},{"openTime":1616788800000,"open":53834.05,"high":54300.81,"low":53824.35,"close":54172.56,"volume":51.840438,"closeTime":1616789699999},{"openTime":1616789700000,"open":54183.91,"high":54299.99,"low":53852.91,"close":53852.91,"volume":43.044023,"closeTime":1616790599999},{"openTime":1616790600000,"open":53860.4,"high":54203.38,"low":53860.4,"close":54105.86,"volume":20.967542,"closeTime":1616791499999},{"openTime":1616791500000,"open":54051.8,"high":54116.37,"low":53945.61,"close":53981.15,"volume":20.082949,"closeTime":1616792399999},{"openTime":1616792400000,"open":53985.68,"high":54170.65,"low":53985.68,"close":54086.58,"volume":21.011091,"closeTime":1616793299999},{"openTime":1616793300000,"open":54086.57,"high":54414.9,"low":54034.61,"close":54330.52,"volume":33.7001,"closeTime":1616794199999},{"openTime":1616794200000,"open":54330.52,"high":54537.76,"low":54280.2,"close":54506.99,"volume":35.744338,"closeTime":1616795099999},{"openTime":1616795100000,"open":54492.15,"high":54621.34,"low":54441.08,"close":54610.46,"volume":23.991312,"closeTime":1616795999999},{"openTime":1616796000000,"open":54602.82,"high":54741.93,"low":54539.63,"close":54650.58,"volume":38.048374,"closeTime":1616796899999},{"openTime":1616796900000,"open":54652.3,"high":54791.4,"low":54386.72,"close":54690.13,"volume":51.135507,"closeTime":1616797799999},{"openTime":1616797800000,"open":54669.64,"high":54684.25,"low":54408.98,"close":54520.72,"volume":26.521106,"closeTime":1616798699999},{"openTime":1616798700000,"open":54519.02,"high":54554.98,"low":54370.69,"close":54415.52,"volume":28.067826,"closeTime":1616799599999},{"openTime":1616799600000,"open":54415.93,"high":54517.32,"low":54334,"close":54458.56,"volume":16.068797,"closeTime":1616800499999},{"openTime":1616800500000,"open":54451.26,"high":54843.47,"low":54443.57,"close":54779.62,"volume":36.124565,"closeTime":1616801399999},{"openTime":1616801400000,"open":54785.8,"high":54897.95,"low":54708.55,"close":54717.53,"volume":20.176033,"closeTime":1616802299999},{"openTime":1616802300000,"open":54707.38,"high":55117.58,"low":54706.76,"close":55078.95,"volume":37.099802,"closeTime":1616803199999},{"openTime":1616803200000,"open":55068.25,"high":55555,"low":55040.77,"close":55511.57,"volume":63.212298,"closeTime":1616804099999},{"openTime":1616804100000,"open":55514.34,"high":55570,"low":55203.93,"close":55210.21,"volume":33.815715,"closeTime":1616804999999},{"openTime":1616805000000,"open":55203.88,"high":55401.97,"low":55013.34,"close":55018.42,"volume":24.304072,"closeTime":1616805899999},{"openTime":1616805900000,"open":55016.09,"high":55169.43,"low":54756.09,"close":54764.98,"volume":25.582404,"closeTime":1616806799999},{"openTime":1616806800000,"open":54777.47,"high":55006.96,"low":54777.47,"close":55006.96,"volume":24.110165,"closeTime":1616807699999},{"openTime":1616807700000,"open":54999.3,"high":54999.3,"low":54700,"close":54869.8,"volume":13.866787,"closeTime":1616808599999},{"openTime":1616808600000,"open":54872.1,"high":54904.95,"low":54713.26,"close":54820.7,"volume":19.079031,"closeTime":1616809499999},{"openTime":1616809500000,"open":54826.23,"high":54826.23,"low":54596.98,"close":54723.42,"volume":17.351074,"closeTime":1616810399999},{"openTime":1616810400000,"open":54706.59,"high":54863.89,"low":54658,"close":54855.71,"volume":5.867068,"closeTime":1616811299999},{"openTime":1616811300000,"open":54857.1,"high":54911.64,"low":54676.6,"close":54676.6,"volume":16.04917,"closeTime":1616812199999},{"openTime":1616812200000,"open":54676.59,"high":54866.96,"low":54530.96,"close":54840.18,"volume":20.069137,"closeTime":1616813099999},{"openTime":1616813100000,"open":54837.77,"high":54864.89,"low":54704.99,"close":54784.78,"volume":5.369663,"closeTime":1616813999999},{"openTime":1616814000000,"open":54786.7,"high":54820.42,"low":54587.84,"close":54591.7,"volume":13.068383,"closeTime":1616814899999},{"openTime":1616814900000,"open":54594.54,"high":54723.4,"low":54588.09,"close":54707.79,"volume":12.915496,"closeTime":1616815799999},{"openTime":1616815800000,"open":54708.9,"high":54810.7,"low":54669.21,"close":54740.8,"volume":6.772188,"closeTime":1616816699999},{"openTime":1616816700000,"open":54740.8,"high":54845.06,"low":54670.87,"close":54790.8,"volume":8.026764,"closeTime":1616817599999},{"openTime":1616817600000,"open":54777.4,"high":55019.09,"low":54689.64,"close":54986.64,"volume":19.408763,"closeTime":1616818499999},{"openTime":1616818500000,"open":54975.59,"high":55232.56,"low":54852.42,"close":55180.4,"volume":27.776459,"closeTime":1616819399999},{"openTime":1616819400000,"open":55188.7,"high":55260.7,"low":55087.32,"close":55146.36,"volume":6.877455,"closeTime":1616820299999},{"openTime":1616820300000,"open":55153.83,"high":55230.13,"low":54950.45,"close":54967.74,"volume":17.97977,"closeTime":1616821199999},{"openTime":1616821200000,"open":54980.6,"high":55046.35,"low":54678.93,"close":54816.6,"volume":15.420273,"closeTime":1616822099999},{"openTime":1616822100000,"open":54831.45,"high":54944.25,"low":54727.57,"close":54896.58,"volume":7.583391,"closeTime":1616822999999},{"openTime":1616823000000,"open":54896.58,"high":55066.1,"low":54873.53,"close":55025.61,"volume":14.01866,"closeTime":1616823899999},{"openTime":1616823900000,"open":55026.07,"high":55369.54,"low":55026.07,"close":55202.64,"volume":27.505193,"closeTime":1616824799999},{"openTime":1616824800000,"open":55206.33,"high":55266.6,"low":55043.19,"close":55045.53,"volume":23.754705,"closeTime":1616825699999},{"openTime":1616825700000,"open":55068,"high":55314.69,"low":55061.18,"close":55189.75,"volume":16.339609,"closeTime":1616826599999},{"openTime":1616826600000,"open":55187.71,"high":55187.71,"low":55083.64,"close":55116.85,"volume":9.509792,"closeTime":1616827499999},{"openTime":1616827500000,"open":55112.9,"high":55187.8,"low":54988.1,"close":55051.91,"volume":20.528019,"closeTime":1616828399999},{"openTime":1616828400000,"open":55035.83,"high":55107.24,"low":54954.8,"close":55044.86,"volume":10.968213,"closeTime":1616829299999},{"openTime":1616829300000,"open":55052.3,"high":55105.75,"low":54930.26,"close":55051.61,"volume":14.614519,"closeTime":1616830199999},{"openTime":1616830200000,"open":55051.61,"high":55054.25,"low":54792.01,"close":54888.91,"volume":22.571093,"closeTime":1616831099999},{"openTime":1616831100000,"open":54875.13,"high":54982.29,"low":54755.2,"close":54969,"volume":12.53688,"closeTime":1616831999999},{"openTime":1616832000000,"open":54968.48,"high":55167.59,"low":54802,"close":54893.13,"volume":17.417287,"closeTime":1616832899999},{"openTime":1616832900000,"open":54893.89,"high":55027.68,"low":54758.86,"close":54809.1,"volume":13.145276,"closeTime":1616833799999},{"openTime":1616833800000,"open":54824.71,"high":54896.79,"low":54686.04,"close":54863.54,"volume":17.970476,"closeTime":1616834699999},{"openTime":1616834700000,"open":54863.5,"high":54970,"low":54814.1,"close":54940.8,"volume":7.205383,"closeTime":1616835599999},{"openTime":1616835600000,"open":54950.81,"high":55033.89,"low":54802.22,"close":54856.37,"volume":14.185144,"closeTime":1616836499999},{"openTime":1616836500000,"open":54844.83,"high":54984.97,"low":54803.29,"close":54910.41,"volume":7.007447,"closeTime":1616837399999},{"openTime":1616837400000,"open":54889.6,"high":54981.67,"low":54842.4,"close":54917.08,"volume":11.163009,"closeTime":1616838299999},{"openTime":1616838300000,"open":54916.1,"high":55041.61,"low":54868.3,"close":55037.71,"volume":9.08622,"closeTime":1616839199999},{"openTime":1616839200000,"open":55029.09,"high":55124.68,"low":54960.93,"close":54994.98,"volume":19.752586,"closeTime":1616840099999},{"openTime":1616840100000,"open":54988.59,"high":55023.93,"low":54914.9,"close":54952.56,"volume":13.713114,"closeTime":1616840999999},{"openTime":1616841000000,"open":54943.93,"high":54947.13,"low":54723.86,"close":54837.83,"volume":16.183899,"closeTime":1616841899999},{"openTime":1616841900000,"open":54841.32,"high":54881.85,"low":54683.9,"close":54688.4,"volume":7.388387,"closeTime":1616842799999},{"openTime":1616842800000,"open":54699,"high":54704.05,"low":54280,"close":54414.75,"volume":42.742514,"closeTime":1616843699999},{"openTime":1616843700000,"open":54426.17,"high":54666.64,"low":54426.17,"close":54637.25,"volume":14.125436,"closeTime":1616844599999},{"openTime":1616844600000,"open":54647.79,"high":54830.18,"low":54511.82,"close":54592,"volume":26.049032,"closeTime":1616845499999},{"openTime":1616845500000,"open":54615.9,"high":54699.93,"low":54397.1,"close":54470.04,"volume":16.363074,"closeTime":1616846399999},{"openTime":1616846400000,"open":54473.95,"high":54600.33,"low":54091.31,"close":54114.26,"volume":24.109045,"closeTime":1616847299999},{"openTime":1616847300000,"open":54114.21,"high":54234.1,"low":54000,"close":54144.15,"volume":32.955316,"closeTime":1616848199999},{"openTime":1616848200000,"open":54144.15,"high":54278.65,"low":54067.19,"close":54154.91,"volume":21.21639,"closeTime":1616849099999},{"openTime":1616849100000,"open":54147.75,"high":54360.34,"low":53939.73,"close":54278.6,"volume":39.747361,"closeTime":1616849999999},{"openTime":1616850000000,"open":54282.1,"high":54425.07,"low":54254.1,"close":54256.04,"volume":8.882935,"closeTime":1616850899999},{"openTime":1616850900000,"open":54247.42,"high":54416.72,"low":54211.34,"close":54219.86,"volume":11.452102,"closeTime":1616851799999},{"openTime":1616851800000,"open":54220.37,"high":54372.4,"low":54095.48,"close":54104.18,"volume":21.057998,"closeTime":1616852699999},{"openTime":1616852700000,"open":54103.2,"high":54857.38,"low":54080.75,"close":54739.4,"volume":61.882923,"closeTime":1616853599999},{"openTime":1616853600000,"open":54734.94,"high":54734.94,"low":54502.92,"close":54521.04,"volume":20.802026,"closeTime":1616854499999},{"openTime":1616854500000,"open":54512.71,"high":54610.21,"low":54403.51,"close":54455.36,"volume":22.733314,"closeTime":1616855399999},{"openTime":1616855400000,"open":54441.29,"high":54681.13,"low":54411.7,"close":54573.12,"volume":20.635875,"closeTime":1616856299999},{"openTime":1616856300000,"open":54571.7,"high":54708.93,"low":54571.7,"close":54639.92,"volume":13.542467,"closeTime":1616857199999},{"openTime":1616857200000,"open":54622.12,"high":54806.46,"low":54517.46,"close":54794.45,"volume":26.675851,"closeTime":1616858099999},{"openTime":1616858100000,"open":54794.45,"high":55100.12,"low":54794.45,"close":54943.1,"volume":31.382686,"closeTime":1616858999999},{"openTime":1616859000000,"open":54936.51,"high":54965.39,"low":54724.22,"close":54779.84,"volume":18.77926,"closeTime":1616859899999},{"openTime":1616859900000,"open":54792.4,"high":55011.68,"low":54773.31,"close":54982.7,"volume":19.740867,"closeTime":1616860799999},{"openTime":1616860800000,"open":54983.25,"high":55782.04,"low":54979.28,"close":55639.87,"volume":64.354523,"closeTime":1616861699999},{"openTime":1616861700000,"open":55669.22,"high":55833.39,"low":55553.48,"close":55560.42,"volume":47.209357,"closeTime":1616862599999},{"openTime":1616862600000,"open":55568.28,"high":55689.99,"low":55427.81,"close":55671.82,"volume":33.122,"closeTime":1616863499999},{"openTime":1616863500000,"open":55671.82,"high":56249,"low":55595.16,"close":56180.91,"volume":91.220033,"closeTime":1616864399999},{"openTime":1616864400000,"open":56178.52,"high":56272.12,"low":55966.92,"close":56037.93,"volume":48.857593,"closeTime":1616865299999},{"openTime":1616865300000,"open":56019.86,"high":56153.91,"low":55859.35,"close":56076.62,"volume":29.704251,"closeTime":1616866199999},{"openTime":1616866200000,"open":56073.47,"high":56162.86,"low":56015.61,"close":56093.25,"volume":17.943458,"closeTime":1616867099999},{"openTime":1616867100000,"open":56089.63,"high":56133.89,"low":55921.19,"close":56086.38,"volume":29.825278,"closeTime":1616867999999},{"openTime":1616868000000,"open":56091.19,"high":56091.19,"low":55782,"close":55856.61,"volume":21.495038,"closeTime":1616868899999},{"openTime":1616868900000,"open":55838.79,"high":56002.65,"low":55642.41,"close":55690.45,"volume":20.299455,"closeTime":1616869799999},{"openTime":1616869800000,"open":55675.9,"high":55831.14,"low":55564.41,"close":55586.3,"volume":22.285262,"closeTime":1616870699999},{"openTime":1616870700000,"open":55594.61,"high":55885.06,"low":55594.61,"close":55779.43,"volume":16.201877,"closeTime":1616871599999},{"openTime":1616871600000,"open":55758.6,"high":55917.61,"low":55649.02,"close":55879.83,"volume":29.813062,"closeTime":1616872499999},{"openTime":1616872500000,"open":55880.15,"high":55895.6,"low":55700,"close":55792.09,"volume":12.316846,"closeTime":1616873399999},{"openTime":1616873400000,"open":55791.3,"high":55839.24,"low":55665.1,"close":55837.42,"volume":7.777187,"closeTime":1616874299999},{"openTime":1616874300000,"open":55837.42,"high":55844.33,"low":55706.1,"close":55784.48,"volume":10.395433,"closeTime":1616875199999},{"openTime":1616875200000,"open":55795.16,"high":55908.45,"low":55736.16,"close":55851.76,"volume":15.409484,"closeTime":1616876099999},{"openTime":1616876100000,"open":55852.84,"high":55919.38,"low":55805.69,"close":55808.25,"volume":15.846604,"closeTime":1616876999999},{"openTime":1616877000000,"open":55805.58,"high":55915.46,"low":55703.06,"close":55818.3,"volume":18.226918,"closeTime":1616877899999},{"openTime":1616877900000,"open":55823.3,"high":55923.18,"low":55817.97,"close":55876.48,"volume":11.523378,"closeTime":1616878799999},{"openTime":1616878800000,"open":55878.69,"high":55906.39,"low":55763.89,"close":55770.69,"volume":14.264276,"closeTime":1616879699999},{"openTime":1616879700000,"open":55770.7,"high":55812.36,"low":55707.75,"close":55791.17,"volume":8.304007,"closeTime":1616880599999},{"openTime":1616880600000,"open":55791.17,"high":56062.15,"low":55791.17,"close":56006.22,"volume":8.119907,"closeTime":1616881499999},{"openTime":1616881500000,"open":56025.96,"high":56642.52,"low":56025.96,"close":56430.81,"volume":37.244501,"closeTime":1616882399999},{"openTime":1616882400000,"open":56430.81,"high":56537.44,"low":56289.78,"close":56306.59,"volume":9.426775,"closeTime":1616883299999},{"openTime":1616883300000,"open":56310.84,"high":56338.41,"low":56117.02,"close":56117.02,"volume":12.912267,"closeTime":1616884199999},{"openTime":1616884200000,"open":56115.23,"high":56304.67,"low":55998,"close":56237,"volume":28.401632,"closeTime":1616885099999},{"openTime":1616885100000,"open":56227.2,"high":56403.2,"low":56226.54,"close":56368.37,"volume":17.69365,"closeTime":1616885999999},{"openTime":1616886000000,"open":56378.89,"high":56439.92,"low":56117.23,"close":56170.9,"volume":24.802093,"closeTime":1616886899999},{"openTime":1616886900000,"open":56178.65,"high":56218.28,"low":55955.97,"close":56136.85,"volume":13.680805,"closeTime":1616887799999},{"openTime":1616887800000,"open":56126.62,"high":56166,"low":56008.8,"close":56008.8,"volume":5.90317,"closeTime":1616888699999},{"openTime":1616888700000,"open":56021.2,"high":56034.29,"low":55740.85,"close":55845.08,"volume":16.54053,"closeTime":1616889599999},{"openTime":1616889600000,"open":55849.07,"high":55991.81,"low":55727.42,"close":55857.3,"volume":22.655269,"closeTime":1616890499999},{"openTime":1616890500000,"open":55863,"high":55868.24,"low":55615.17,"close":55743.34,"volume":16.871343,"closeTime":1616891399999},{"openTime":1616891400000,"open":55699.39,"high":55822.63,"low":55566.03,"close":55698.87,"volume":16.586477,"closeTime":1616892299999},{"openTime":1616892300000,"open":55693,"high":56109.17,"low":55693,"close":56020.61,"volume":19.274611,"closeTime":1616893199999},{"openTime":1616893200000,"open":56028.1,"high":56128.7,"low":55900,"close":55907.45,"volume":21.580379,"closeTime":1616894099999},{"openTime":1616894100000,"open":55907.6,"high":56039.03,"low":55798.44,"close":55986,"volume":12.092187,"closeTime":1616894999999},{"openTime":1616895000000,"open":55995.2,"high":56183.31,"low":55941.3,"close":56105.75,"volume":9.54364,"closeTime":1616895899999},{"openTime":1616895900000,"open":56080,"high":56182.75,"low":56033.31,"close":56088.62,"volume":6.970097,"closeTime":1616896799999},{"openTime":1616896800000,"open":56095.88,"high":56123.84,"low":55910.98,"close":55980.25,"volume":10.23488,"closeTime":1616897699999},{"openTime":1616897700000,"open":55986.6,"high":56076.04,"low":55770.21,"close":55785.7,"volume":14.647399,"closeTime":1616898599999},{"openTime":1616898600000,"open":55794.2,"high":55909.8,"low":55744.78,"close":55909.8,"volume":9.392563,"closeTime":1616899499999},{"openTime":1616899500000,"open":55874.87,"high":55946.44,"low":55785.71,"close":55801.6,"volume":17.42954,"closeTime":1616900399999},{"openTime":1616900400000,"open":55814.43,"high":55938.88,"low":55754.84,"close":55851.79,"volume":9.347588,"closeTime":1616901299999},{"openTime":1616901300000,"open":55851.8,"high":56071.41,"low":55851.8,"close":55920.44,"volume":20.395993,"closeTime":1616902199999},{"openTime":1616902200000,"open":55920.25,"high":56026.58,"low":55897.2,"close":55930.66,"volume":8.602242,"closeTime":1616903099999},{"openTime":1616903100000,"open":55930.69,"high":56170.02,"low":55930.69,"close":56060,"volume":17.137598,"closeTime":1616903999999},{"openTime":1616904000000,"open":56050.4,"high":56315.78,"low":56050.4,"close":56188.39,"volume":13.858867,"closeTime":1616904899999},{"openTime":1616904900000,"open":56184.27,"high":56380.1,"low":56184.27,"close":56361.14,"volume":12.064636,"closeTime":1616905799999},{"openTime":1616905800000,"open":56364.2,"high":56489.79,"low":56190.31,"close":56212.1,"volume":26.886954,"closeTime":1616906699999},{"openTime":1616906700000,"open":56218.65,"high":56275,"low":56129.12,"close":56275,"volume":12.388357,"closeTime":1616907599999},{"openTime":1616907600000,"open":56275.35,"high":56328.59,"low":56145.95,"close":56168.68,"volume":18.824525,"closeTime":1616908499999},{"openTime":1616908500000,"open":56166.55,"high":56403.19,"low":56111.11,"close":56324.97,"volume":15.552746,"closeTime":1616909399999},{"openTime":1616909400000,"open":56325.02,"high":56391.55,"low":56189.83,"close":56217.4,"volume":12.115495,"closeTime":1616910299999},{"openTime":1616910300000,"open":56218.3,"high":56286.65,"low":56120.29,"close":56280.59,"volume":17.082966,"closeTime":1616911199999},{"openTime":1616911200000,"open":56274.7,"high":56318.06,"low":56092.3,"close":56122.72,"volume":17.892467,"closeTime":1616912099999},{"openTime":1616912100000,"open":56125.3,"high":56177.55,"low":56056.67,"close":56077.6,"volume":11.533366,"closeTime":1616912999999},{"openTime":1616913000000,"open":56083.3,"high":56091.25,"low":55852.02,"close":55913.69,"volume":17.288792,"closeTime":1616913899999},{"openTime":1616913900000,"open":55908.92,"high":55993.73,"low":55838.25,"close":55938.9,"volume":13.429789,"closeTime":1616914799999},{"openTime":1616914800000,"open":55937.25,"high":56040.31,"low":55871.78,"close":55958.51,"volume":12.304703,"closeTime":1616915699999},{"openTime":1616915700000,"open":55940.3,"high":56009.88,"low":55907.21,"close":56001.6,"volume":8.781083,"closeTime":1616916599999},{"openTime":1616916600000,"open":56004.52,"high":56318.51,"low":55988.78,"close":56164.64,"volume":16.698572,"closeTime":1616917499999},{"openTime":1616917500000,"open":56165.65,"high":56262.2,"low":56128.34,"close":56203.11,"volume":14.696455,"closeTime":1616918399999},{"openTime":1616918400000,"open":56203.12,"high":56264.09,"low":56111.54,"close":56157.7,"volume":17.336967,"closeTime":1616919299999},{"openTime":1616919300000,"open":56161.5,"high":56161.5,"low":55976.99,"close":56069.52,"volume":11.482048,"closeTime":1616920199999},{"openTime":1616920200000,"open":56073.81,"high":56193.89,"low":56041.85,"close":56102.59,"volume":16.40785,"closeTime":1616921099999},{"openTime":1616921100000,"open":56100.06,"high":56338.33,"low":56092.52,"close":56296.87,"volume":18.394079,"closeTime":1616921999999},{"openTime":1616922000000,"open":56296.54,"high":56540.59,"low":56290.65,"close":56373.65,"volume":22.231367,"closeTime":1616922899999},{"openTime":1616922900000,"open":56375.4,"high":56446.67,"low":56200.36,"close":56217.15,"volume":24.94787,"closeTime":1616923799999},{"openTime":1616923800000,"open":56218.88,"high":56328.44,"low":56202.67,"close":56250.5,"volume":12.026715,"closeTime":1616924699999},{"openTime":1616924700000,"open":56244.49,"high":56305.44,"low":56030.89,"close":56107.2,"volume":10.393816,"closeTime":1616925599999},{"openTime":1616925600000,"open":56116.66,"high":56163.53,"low":55813.39,"close":55918.11,"volume":23.093861,"closeTime":1616926499999},{"openTime":1616926500000,"open":55900.45,"high":56021.67,"low":55780.5,"close":55815.26,"volume":15.405255,"closeTime":1616927399999},{"openTime":1616927400000,"open":55780,"high":55984.81,"low":55688.01,"close":55965.69,"volume":13.403871,"closeTime":1616928299999},{"openTime":1616928300000,"open":55965.69,"high":56173.69,"low":55929.19,"close":56093.16,"volume":13.44298,"closeTime":1616929199999},{"openTime":1616929200000,"open":56076.59,"high":56076.59,"low":55869.7,"close":56035.45,"volume":14.808224,"closeTime":1616930099999},{"openTime":1616930100000,"open":56026,"high":56056.27,"low":55913.52,"close":55988.86,"volume":5.732498,"closeTime":1616930999999},{"openTime":1616931000000,"open":55992.9,"high":56055.38,"low":55847.59,"close":55918.47,"volume":6.070444,"closeTime":1616931899999},{"openTime":1616931900000,"open":55916.67,"high":55976.06,"low":55776.6,"close":55781.04,"volume":10.961148,"closeTime":1616932799999},{"openTime":1616932800000,"open":55782.33,"high":55990.8,"low":55559.02,"close":55653.98,"volume":14.965869,"closeTime":1616933699999},{"openTime":1616933700000,"open":55624.93,"high":55750.58,"low":55295.7,"close":55453.79,"volume":21.075799,"closeTime":1616934599999},{"openTime":1616934600000,"open":55455.02,"high":55550.28,"low":55342.58,"close":55486.23,"volume":18.051691,"closeTime":1616935499999},{"openTime":1616935500000,"open":55493.38,"high":55655.84,"low":55436.54,"close":55507.31,"volume":12.924586,"closeTime":1616936399999},{"openTime":1616936400000,"open":55507.49,"high":55713.79,"low":55449.58,"close":55631.37,"volume":7.358402,"closeTime":1616937299999},{"openTime":1616937300000,"open":55619.49,"high":55838.11,"low":55571.75,"close":55705.18,"volume":15.116408,"closeTime":1616938199999},{"openTime":1616938200000,"open":55698.06,"high":55892.66,"low":55679.74,"close":55800.81,"volume":14.377157,"closeTime":1616939099999},{"openTime":1616939100000,"open":55795.27,"high":55861.86,"low":55642.46,"close":55776.12,"volume":14.180641,"closeTime":1616939999999},{"openTime":1616940000000,"open":55720.3,"high":55720.3,"low":55498.92,"close":55702.99,"volume":16.515142,"closeTime":1616940899999},{"openTime":1616940900000,"open":55700.49,"high":55714.14,"low":55500,"close":55570.74,"volume":12.89375,"closeTime":1616941799999},{"openTime":1616941800000,"open":55578.44,"high":55828.16,"low":55450,"close":55625.24,"volume":17.806291,"closeTime":1616942699999},{"openTime":1616942700000,"open":55612.11,"high":55800,"low":55604.37,"close":55790.88,"volume":9.869365,"closeTime":1616943599999},{"openTime":1616943600000,"open":55792,"high":55821.59,"low":55650.56,"close":55669.7,"volume":5.247096,"closeTime":1616944499999},{"openTime":1616944500000,"open":55681.93,"high":56318.13,"low":55671.89,"close":56201.98,"volume":26.894874,"closeTime":1616945399999},{"openTime":1616945400000,"open":56227.22,"high":56242.74,"low":56072.42,"close":56159.23,"volume":13.650417,"closeTime":1616946299999},{"openTime":1616946300000,"open":56159.74,"high":56382.23,"low":56159.74,"close":56358.78,"volume":15.363625,"closeTime":1616947199999},{"openTime":1616947200000,"open":56360.06,"high":56472.95,"low":56034.42,"close":56105.04,"volume":24.533625,"closeTime":1616948099999},{"openTime":1616948100000,"open":56099.78,"high":56267.62,"low":56015,"close":56254.95,"volume":13.114834,"closeTime":1616948999999},{"openTime":1616949000000,"open":56250.27,"high":56362.86,"low":56192.7,"close":56266.9,"volume":18.978286,"closeTime":1616949899999},{"openTime":1616949900000,"open":56250,"high":56313.05,"low":56170.3,"close":56277.19,"volume":10.879776,"closeTime":1616950799999},{"openTime":1616950800000,"open":56264.43,"high":56318.62,"low":56099.6,"close":56160,"volume":12.689343,"closeTime":1616951699999},{"openTime":1616951700000,"open":56160,"high":56191.53,"low":55900,"close":56018.33,"volume":17.402308,"closeTime":1616952599999},{"openTime":1616952600000,"open":56002.37,"high":56054.09,"low":55793.62,"close":55942.48,"volume":16.791113,"closeTime":1616953499999},{"openTime":1616953500000,"open":55904.56,"high":56036.28,"low":55846,"close":55954.42,"volume":12.182788,"closeTime":1616954399999},{"openTime":1616954400000,"open":55974.5,"high":55992.49,"low":55630.22,"close":55774.65,"volume":20.160163,"closeTime":1616955299999},{"openTime":1616955300000,"open":55736.78,"high":55785.96,"low":55504.87,"close":55610.74,"volume":15.688942,"closeTime":1616956199999},{"openTime":1616956200000,"open":55593.12,"high":55657.65,"low":55455.3,"close":55630.48,"volume":17.003269,"closeTime":1616957099999},{"openTime":1616957100000,"open":55630.08,"high":55638.66,"low":55152.3,"close":55198.9,"volume":30.647323,"closeTime":1616957999999},{"openTime":1616958000000,"open":55200.98,"high":55285.73,"low":54819.85,"close":54867.08,"volume":31.961812,"closeTime":1616958899999},{"openTime":1616958900000,"open":54836.7,"high":55118.46,"low":54687.19,"close":54902.49,"volume":38.425818,"closeTime":1616959799999},{"openTime":1616959800000,"open":54900.54,"high":55183.03,"low":54900.54,"close":55157.11,"volume":11.03486,"closeTime":1616960699999},{"openTime":1616960700000,"open":55158.35,"high":55403.93,"low":55123.03,"close":55200.65,"volume":13.84123,"closeTime":1616961599999},{"openTime":1616961600000,"open":55195.45,"high":55195.45,"low":54869.88,"close":54869.88,"volume":25.065955,"closeTime":1616962499999},{"openTime":1616962500000,"open":54889.15,"high":55184.94,"low":54774.05,"close":55181.03,"volume":29.595966,"closeTime":1616963399999},{"openTime":1616963400000,"open":55160.68,"high":55190.1,"low":54910.18,"close":55031.39,"volume":7.834824,"closeTime":1616964299999},{"openTime":1616964300000,"open":55044.34,"high":55128.06,"low":54799.27,"close":54835.91,"volume":9.381407,"closeTime":1616965199999},{"openTime":1616965200000,"open":54846.59,"high":55040.61,"low":54825.4,"close":54856.68,"volume":6.917062,"closeTime":1616966099999},{"openTime":1616966100000,"open":54828.41,"high":55114.95,"low":54805.2,"close":54989.31,"volume":6.252483,"closeTime":1616966999999},{"openTime":1616967000000,"open":55012.28,"high":55081.64,"low":54913.41,"close":55039.85,"volume":3.08254,"closeTime":1616967899999},{"openTime":1616967900000,"open":55027.6,"high":55322.08,"low":55027.6,"close":55130,"volume":16.78366,"closeTime":1616968799999},{"openTime":1616968800000,"open":55133.4,"high":55327.3,"low":54987.18,"close":55327.3,"volume":10.52013,"closeTime":1616969699999},{"openTime":1616969700000,"open":55317.46,"high":55545,"low":55217.56,"close":55504.49,"volume":9.854802,"closeTime":1616970599999},{"openTime":1616970600000,"open":55500,"high":55500,"low":55295.58,"close":55295.58,"volume":8.194414,"closeTime":1616971499999},{"openTime":1616971500000,"open":55286.1,"high":55629.51,"low":55286.1,"close":55607.95,"volume":7.890532,"closeTime":1616972399999},{"openTime":1616972400000,"open":55589.81,"high":55699.5,"low":55500.01,"close":55648.32,"volume":7.855001,"closeTime":1616973299999},{"openTime":1616973300000,"open":55637.26,"high":55744.69,"low":55500,"close":55744.69,"volume":9.702395,"closeTime":1616974199999},{"openTime":1616974200000,"open":55737.16,"high":55775.81,"low":55646.43,"close":55672.91,"volume":12.275835,"closeTime":1616975099999},{"openTime":1616975100000,"open":55677.62,"high":55855.67,"low":55605.63,"close":55767.6,"volume":16.120745,"closeTime":1616975999999},{"openTime":1616976000000,"open":55776.4,"high":55865.8,"low":55627.03,"close":55819.01,"volume":11.673274,"closeTime":1616976899999},{"openTime":1616976900000,"open":55807.46,"high":55922.66,"low":55681.44,"close":55804.54,"volume":16.823884,"closeTime":1616977799999},{"openTime":1616977800000,"open":55801.7,"high":55839.96,"low":55642.93,"close":55670.36,"volume":13.371414,"closeTime":1616978699999},{"openTime":1616978700000,"open":55642.9,"high":55675.31,"low":55276.01,"close":55379.7,"volume":19.676044,"closeTime":1616979599999},{"openTime":1616979600000,"open":55379.99,"high":55469.95,"low":55006.13,"close":55121.56,"volume":19.746938,"closeTime":1616980499999},{"openTime":1616980500000,"open":55104.56,"high":55218.96,"low":54963.77,"close":55162.73,"volume":10.517532,"closeTime":1616981399999},{"openTime":1616981400000,"open":55165.28,"high":55225.03,"low":55001.28,"close":55066.81,"volume":13.033675,"closeTime":1616982299999},{"openTime":1616982300000,"open":55071.22,"high":55213.48,"low":54996.32,"close":55213.48,"volume":20.13311,"closeTime":1616983199999},{"openTime":1616983200000,"open":55212.85,"high":55317.11,"low":55122.5,"close":55226.8,"volume":12.609992,"closeTime":1616984099999},{"openTime":1616984100000,"open":55228.28,"high":55491,"low":55228.28,"close":55471.19,"volume":17.559336,"closeTime":1616984999999},{"openTime":1616985000000,"open":55460.92,"high":55488.31,"low":55293.4,"close":55379.23,"volume":8.357103,"closeTime":1616985899999},{"openTime":1616985900000,"open":55388.53,"high":55469.51,"low":55267.8,"close":55333.72,"volume":6.314623,"closeTime":1616986799999},{"openTime":1616986800000,"open":55348.54,"high":55460.77,"low":55257.19,"close":55403.59,"volume":11.483486,"closeTime":1616987699999},{"openTime":1616987700000,"open":55403.7,"high":55531.11,"low":55317.92,"close":55491.88,"volume":8.254652,"closeTime":1616988599999},{"openTime":1616988600000,"open":55478.55,"high":55506.84,"low":55421.17,"close":55472.19,"volume":7.836478,"closeTime":1616989499999},{"openTime":1616989500000,"open":55472.2,"high":55472.2,"low":55323.44,"close":55345.9,"volume":8.097489,"closeTime":1616990399999},{"openTime":1616990400000,"open":55353.5,"high":55499.69,"low":55115.67,"close":55237.4,"volume":21.536081,"closeTime":1616991299999},{"openTime":1616991300000,"open":55242.59,"high":55267.56,"low":55097.5,"close":55162.74,"volume":14.418738,"closeTime":1616992199999},{"openTime":1616992200000,"open":55172.46,"high":55402.86,"low":55165.49,"close":55275.71,"volume":12.071141,"closeTime":1616993099999},{"openTime":1616993100000,"open":55275.21,"high":55329.3,"low":55161.24,"close":55320.28,"volume":5.692887,"closeTime":1616993999999},{"openTime":1616994000000,"open":55303.23,"high":55404.23,"low":55058.2,"close":55143.21,"volume":13.015875,"closeTime":1616994899999},{"openTime":1616994900000,"open":55141,"high":55201.64,"low":55000.01,"close":55025.4,"volume":7.27158,"closeTime":1616995799999},{"openTime":1616995800000,"open":55027.48,"high":55073.76,"low":54895,"close":54987.85,"volume":22.867962,"closeTime":1616996699999},{"openTime":1616996700000,"open":54975.8,"high":55185.43,"low":54943.04,"close":55022.22,"volume":16.701206,"closeTime":1616997599999},{"openTime":1616997600000,"open":55034.8,"high":55264.58,"low":55008.43,"close":55230.1,"volume":46.523447,"closeTime":1616998499999},{"openTime":1616998500000,"open":55228.29,"high":55328.36,"low":55122.29,"close":55285.66,"volume":22.353162,"closeTime":1616999399999},{"openTime":1616999400000,"open":55279.52,"high":55447.08,"low":55263.6,"close":55345.98,"volume":32.677409,"closeTime":1617000299999},{"openTime":1617000300000,"open":55321.8,"high":55493.92,"low":55321.8,"close":55400.61,"volume":25.870123,"closeTime":1617001199999},{"openTime":1617001200000,"open":55377.28,"high":55763.09,"low":55351.3,"close":55717.66,"volume":46.402394,"closeTime":1617002099999},{"openTime":1617002100000,"open":55695.77,"high":56105.02,"low":55695.77,"close":55918.04,"volume":32.255196,"closeTime":1617002999999},{"openTime":1617003000000,"open":55928.71,"high":56153.4,"low":55865.98,"close":56060.6,"volume":33.603455,"closeTime":1617003899999},{"openTime":1617003900000,"open":56072.13,"high":56093.55,"low":55885.3,"close":55903.18,"volume":26.042628,"closeTime":1617004799999},{"openTime":1617004800000,"open":55907.9,"high":56252.47,"low":55907.9,"close":56175.58,"volume":28.514351,"closeTime":1617005699999},{"openTime":1617005700000,"open":56171.77,"high":56274.22,"low":56079.75,"close":56239.63,"volume":24.293713,"closeTime":1617006599999},{"openTime":1617006600000,"open":56251.83,"high":56337.66,"low":56164.06,"close":56195.2,"volume":18.365999,"closeTime":1617007499999},{"openTime":1617007500000,"open":56194.12,"high":57235.75,"low":56194.12,"close":57101.81,"volume":87.209979,"closeTime":1617008399999},{"openTime":1617008400000,"open":57106,"high":57407.6,"low":56966.54,"close":57051.95,"volume":56.286523,"closeTime":1617009299999},{"openTime":1617009300000,"open":57069.33,"high":57311.68,"low":57018.09,"close":57302.29,"volume":55.529325,"closeTime":1617010199999},{"openTime":1617010200000,"open":57301.72,"high":57788,"low":57228.89,"close":57706.36,"volume":66.302528,"closeTime":1617011099999},{"openTime":1617011100000,"open":57706.36,"high":58225,"low":57706.36,"close":57906.2,"volume":80.817527,"closeTime":1617011999999},{"openTime":1617012000000,"open":57931,"high":58351.91,"low":57789.46,"close":58159.14,"volume":44.1688,"closeTime":1617012899999},{"openTime":1617012900000,"open":58159.14,"high":58271.25,"low":58041.26,"close":58042.62,"volume":32.121644,"closeTime":1617013799999},{"openTime":1617013800000,"open":58045.7,"high":58050.5,"low":57786.5,"close":58025.03,"volume":24.453253,"closeTime":1617014699999},{"openTime":1617014700000,"open":58031.65,"high":58427.6,"low":57857.42,"close":58044.57,"volume":35.368735,"closeTime":1617015599999},{"openTime":1617015600000,"open":58027.85,"high":58109.96,"low":57831.55,"close":57860.02,"volume":33.305672,"closeTime":1617016499999},{"openTime":1617016500000,"open":57862.91,"high":57942.24,"low":57601.57,"close":57737.79,"volume":41.155778,"closeTime":1617017399999},{"openTime":1617017400000,"open":57740.86,"high":57945.93,"low":57740.86,"close":57852.09,"volume":35.32025,"closeTime":1617018299999},{"openTime":1617018300000,"open":57852.11,"high":57914.62,"low":57651.4,"close":57841.3,"volume":27.872662,"closeTime":1617019199999},{"openTime":1617019200000,"open":57850.49,"high":58415.17,"low":57790.18,"close":58158.27,"volume":50.022485,"closeTime":1617020099999},{"openTime":1617020100000,"open":58155.15,"high":58342.07,"low":58012.52,"close":58067.28,"volume":28.180496,"closeTime":1617020999999},{"openTime":1617021000000,"open":58033.49,"high":58141.26,"low":57900,"close":58136.5,"volume":28.474623,"closeTime":1617021899999},{"openTime":1617021900000,"open":58150.7,"high":58196.46,"low":58000.7,"close":58005.99,"volume":14.409783,"closeTime":1617022799999},{"openTime":1617022800000,"open":58006,"high":58178.41,"low":57783.75,"close":57853.99,"volume":25.486883,"closeTime":1617023699999},{"openTime":1617023700000,"open":57869.21,"high":58033.23,"low":57848.5,"close":58033.23,"volume":6.39528,"closeTime":1617024599999},{"openTime":1617024600000,"open":58036.16,"high":58200.12,"low":57922.22,"close":58084.49,"volume":16.83201,"closeTime":1617025499999},{"openTime":1617025500000,"open":58084.45,"high":58084.45,"low":57904.74,"close":57958.5,"volume":14.748159,"closeTime":1617026399999},{"openTime":1617026400000,"open":57946.73,"high":58099.24,"low":57834.42,"close":58069.81,"volume":23.092424,"closeTime":1617027299999},{"openTime":1617027300000,"open":58069.81,"high":58099.88,"low":57534.9,"close":58020,"volume":38.838717,"closeTime":1617028199999},{"openTime":1617028200000,"open":57988.6,"high":58179.72,"low":57988.6,"close":58073.74,"volume":36.227989,"closeTime":1617029099999},{"openTime":1617029100000,"open":58091.5,"high":58182.76,"low":57996.35,"close":58130.25,"volume":77.211627,"closeTime":1617029999999},{"openTime":1617030000000,"open":58130.25,"high":58185.04,"low":57733.6,"close":57761.91,"volume":60.004458,"closeTime":1617030899999},{"openTime":1617030900000,"open":57789.97,"high":57884.96,"low":57272.29,"close":57491.85,"volume":111.02829,"closeTime":1617031799999},{"openTime":1617031800000,"open":57491.85,"high":57844.66,"low":57491.85,"close":57614.21,"volume":54.566806,"closeTime":1617032699999},{"openTime":1617032700000,"open":57625.8,"high":57900,"low":57625.8,"close":57709.4,"volume":24.717405,"closeTime":1617033599999},{"openTime":1617033600000,"open":57720.1,"high":57827.97,"low":57362.21,"close":57627.2,"volume":56.688636,"closeTime":1617034499999},{"openTime":1617034500000,"open":57625.73,"high":57663.94,"low":57181.29,"close":57482.85,"volume":39.760824,"closeTime":1617035399999},{"openTime":1617035400000,"open":57493.09,"high":57829.01,"low":57490.38,"close":57809.92,"volume":43.751486,"closeTime":1617036299999},{"openTime":1617036300000,"open":57830.1,"high":57834.2,"low":57585.4,"close":57599.36,"volume":31.238598,"closeTime":1617037199999},{"openTime":1617037200000,"open":57600.52,"high":58300,"low":57557.9,"close":58235.5,"volume":74.156786,"closeTime":1617038099999},{"openTime":1617038100000,"open":58215.01,"high":58237.99,"low":57883.84,"close":57943.97,"volume":45.581374,"closeTime":1617038999999},{"openTime":1617039000000,"open":57943.97,"high":58089.8,"low":57840.12,"close":57855.47,"volume":28.668523,"closeTime":1617039899999},{"openTime":1617039900000,"open":57849.18,"high":58011.77,"low":57785.46,"close":57915.16,"volume":18.102129,"closeTime":1617040799999},{"openTime":1617040800000,"open":57922.01,"high":58000.9,"low":57562.95,"close":57726,"volume":32.017219,"closeTime":1617041699999},{"openTime":1617041700000,"open":57729.65,"high":57922.15,"low":57618.72,"close":57846.23,"volume":44.216771,"closeTime":1617042599999},{"openTime":1617042600000,"open":57830,"high":57874.54,"low":57723.06,"close":57766.41,"volume":17.594219,"closeTime":1617043499999},{"openTime":1617043500000,"open":57767.76,"high":57875.18,"low":57699.82,"close":57800.3,"volume":24.832479,"closeTime":1617044399999},{"openTime":1617044400000,"open":57821.77,"high":57860.5,"low":57662.06,"close":57671.06,"volume":11.565075,"closeTime":1617045299999},{"openTime":1617045300000,"open":57677.3,"high":57772.59,"low":57618.33,"close":57719.34,"volume":23.665288,"closeTime":1617046199999},{"openTime":1617046200000,"open":57721.9,"high":57753.67,"low":57537.5,"close":57574.62,"volume":11.615094,"closeTime":1617047099999},{"openTime":1617047100000,"open":57574.62,"high":57737.06,"low":57425.27,"close":57672.98,"volume":28.341957,"closeTime":1617047999999},{"openTime":1617048000000,"open":57672.29,"high":57743.65,"low":57389.58,"close":57454.18,"volume":46.992344,"closeTime":1617048899999},{"openTime":1617048900000,"open":57436.5,"high":57561.45,"low":57380.13,"close":57423.63,"volume":33.243311,"closeTime":1617049799999},{"openTime":1617049800000,"open":57424.49,"high":57555.91,"low":57327,"close":57415.83,"volume":14.232234,"closeTime":1617050699999},{"openTime":1617050700000,"open":57415.83,"high":57425.84,"low":57100,"close":57258.4,"volume":22.784386,"closeTime":1617051599999},{"openTime":1617051600000,"open":57261.04,"high":57559.95,"low":57195.89,"close":57375.8,"volume":13.991381,"closeTime":1617052499999},{"openTime":1617052500000,"open":57350.13,"high":57402.52,"low":57194.05,"close":57392.02,"volume":6.379266,"closeTime":1617053399999},{"openTime":1617053400000,"open":57401.08,"high":57577.98,"low":57336.9,"close":57549.34,"volume":6.992955,"closeTime":1617054299999},{"openTime":1617054300000,"open":57545.63,"high":57619.39,"low":57481.46,"close":57538.6,"volume":9.493942,"closeTime":1617055199999},{"openTime":1617055200000,"open":57517.41,"high":57895.03,"low":57487.92,"close":57886.9,"volume":15.874035,"closeTime":1617056099999},{"openTime":1617056100000,"open":57876.01,"high":57876.38,"low":57686.12,"close":57722.72,"volume":15.791291,"closeTime":1617056999999},{"openTime":1617057000000,"open":57728.86,"high":57888.06,"low":57607.58,"close":57607.58,"volume":6.815466,"closeTime":1617057899999},{"openTime":1617057900000,"open":57621.33,"high":57825.49,"low":57600.8,"close":57734.29,"volume":10.144572,"closeTime":1617058799999},{"openTime":1617058800000,"open":57737.88,"high":57737.88,"low":57572.44,"close":57644.95,"volume":10.853333,"closeTime":1617059699999},{"openTime":1617059700000,"open":57604.13,"high":57682.96,"low":57439.47,"close":57511.46,"volume":13.012274,"closeTime":1617060599999},{"openTime":1617060600000,"open":57516.7,"high":57660.6,"low":57287.31,"close":57608.5,"volume":29.08932,"closeTime":1617061499999},{"openTime":1617061500000,"open":57616.82,"high":57764.72,"low":57572.71,"close":57595.59,"volume":11.370366,"closeTime":1617062399999},{"openTime":1617062400000,"open":57602.51,"high":57655,"low":57393.7,"close":57461.42,"volume":53.122626,"closeTime":1617063299999},{"openTime":1617063300000,"open":57443.22,"high":57696.18,"low":57405.65,"close":57646.72,"volume":7.264135,"closeTime":1617064199999},{"openTime":1617064200000,"open":57629.96,"high":57733.6,"low":57569.4,"close":57733.6,"volume":10.479831,"closeTime":1617065099999},{"openTime":1617065100000,"open":57733.59,"high":57733.59,"low":57488.08,"close":57508.98,"volume":28.949681,"closeTime":1617065999999},{"openTime":1617066000000,"open":57506.32,"high":57604.58,"low":57400,"close":57558.72,"volume":13.187548,"closeTime":1617066899999},{"openTime":1617066900000,"open":57555.86,"high":57555.86,"low":57310.01,"close":57340.29,"volume":23.01115,"closeTime":1617067799999},{"openTime":1617067800000,"open":57339.08,"high":57387.75,"low":57256.41,"close":57280.69,"volume":7.951661,"closeTime":1617068699999},{"openTime":1617068700000,"open":57258.81,"high":57468.42,"low":57240.09,"close":57403.94,"volume":12.806673,"closeTime":1617069599999},{"openTime":1617069600000,"open":57408.37,"high":57408.37,"low":57157.89,"close":57239.59,"volume":12.874722,"closeTime":1617070499999},{"openTime":1617070500000,"open":57239.59,"high":57356,"low":57156.1,"close":57315.09,"volume":11.632764,"closeTime":1617071399999},{"openTime":1617071400000,"open":57297.29,"high":57400,"low":57162.39,"close":57400,"volume":10.466966,"closeTime":1617072299999},{"openTime":1617072300000,"open":57395.73,"high":57395.73,"low":57209.03,"close":57289.41,"volume":10.122636,"closeTime":1617073199999},{"openTime":1617073200000,"open":57289.25,"high":57341.74,"low":57206.23,"close":57264.08,"volume":6.768161,"closeTime":1617074099999},{"openTime":1617074100000,"open":57274.27,"high":57302.71,"low":57162.63,"close":57207.18,"volume":12.73387,"closeTime":1617074999999},{"openTime":1617075000000,"open":57206.86,"high":57267.43,"low":57105.06,"close":57238.43,"volume":9.710756,"closeTime":1617075899999},{"openTime":1617075900000,"open":57228.35,"high":57288.99,"low":57083.56,"close":57167.37,"volume":14.123744,"closeTime":1617076799999},{"openTime":1617076800000,"open":57141.72,"high":57234.18,"low":57040.22,"close":57165.29,"volume":13.397536,"closeTime":1617077699999},{"openTime":1617077700000,"open":57133.2,"high":57426.86,"low":57080.84,"close":57419.25,"volume":19.075286,"closeTime":1617078599999},{"openTime":1617078600000,"open":57417.76,"high":57611.84,"low":57323.3,"close":57571.13,"volume":10.147155,"closeTime":1617079499999},{"openTime":1617079500000,"open":57552.42,"high":57800,"low":57504.51,"close":57537.83,"volume":11.876877,"closeTime":1617080399999},{"openTime":1617080400000,"open":57537.83,"high":57602.23,"low":57391.86,"close":57404.54,"volume":12.29281,"closeTime":1617081299999},{"openTime":1617081300000,"open":57387.8,"high":57479.98,"low":57354.96,"close":57419.1,"volume":9.509641,"closeTime":1617082199999},{"openTime":1617082200000,"open":57431.98,"high":57644.89,"low":57371.73,"close":57570.87,"volume":5.35183,"closeTime":1617083099999},{"openTime":1617083100000,"open":57546.88,"high":57654.03,"low":57425.8,"close":57652.18,"volume":9.963063,"closeTime":1617083999999},{"openTime":1617084000000,"open":57640.2,"high":57640.2,"low":57491.5,"close":57597.02,"volume":9.365701,"closeTime":1617084899999},{"openTime":1617084900000,"open":57604.8,"high":57836.78,"low":57566.71,"close":57758.63,"volume":18.914295,"closeTime":1617085799999},{"openTime":1617085800000,"open":57750.17,"high":57799,"low":57669.18,"close":57786,"volume":6.647897,"closeTime":1617086699999},{"openTime":1617086700000,"open":57789.19,"high":58254.82,"low":57782.2,"close":58038.43,"volume":27.578178,"closeTime":1617087599999},{"openTime":1617087600000,"open":58033.22,"high":58096.47,"low":57932.92,"close":58002.25,"volume":16.465443,"closeTime":1617088499999},{"openTime":1617088500000,"open":58005.71,"high":58290,"low":57962.79,"close":58123.92,"volume":34.616191,"closeTime":1617089399999},{"openTime":1617089400000,"open":58126.35,"high":58197.78,"low":58043.34,"close":58154.53,"volume":11.512408,"closeTime":1617090299999},{"openTime":1617090300000,"open":58151.74,"high":58151.74,"low":57993.63,"close":58110.12,"volume":12.250028,"closeTime":1617091199999},{"openTime":1617091200000,"open":58110.1,"high":58193.73,"low":58000,"close":58066.8,"volume":14.274895,"closeTime":1617092099999},{"openTime":1617092100000,"open":58064.21,"high":58077.15,"low":57721.02,"close":57899.57,"volume":23.148278,"closeTime":1617092999999},{"openTime":1617093000000,"open":57900.35,"high":57929.61,"low":57799.91,"close":57929.43,"volume":13.803413,"closeTime":1617093899999},{"openTime":1617093900000,"open":57925.32,"high":58022.81,"low":57837.7,"close":57930.26,"volume":15.050796,"closeTime":1617094799999},{"openTime":1617094800000,"open":57927.93,"high":58114.37,"low":57842.82,"close":57993.62,"volume":11.293572,"closeTime":1617095699999},{"openTime":1617095700000,"open":57994.2,"high":58109.05,"low":57852.67,"close":58033.83,"volume":9.463656,"closeTime":1617096599999},{"openTime":1617096600000,"open":58020.14,"high":58762.31,"low":57990.7,"close":58751.91,"volume":44.257788,"closeTime":1617097499999},{"openTime":1617097500000,"open":58746.77,"high":58894,"low":58625.99,"close":58836.4,"volume":31.058107,"closeTime":1617098399999},{"openTime":1617098400000,"open":58862.36,"high":59200,"low":58862.36,"close":59108.66,"volume":43.092899,"closeTime":1617099299999},{"openTime":1617099300000,"open":59106.3,"high":59307.08,"low":58958.08,"close":59102.91,"volume":56.481162,"closeTime":1617100199999},{"openTime":1617100200000,"open":59084.5,"high":59112.95,"low":58618.7,"close":58689.42,"volume":22.944502,"closeTime":1617101099999},{"openTime":1617101100000,"open":58705.75,"high":58957.96,"low":58698.09,"close":58833.56,"volume":15.675432,"closeTime":1617101999999},{"openTime":1617102000000,"open":58833.56,"high":59120.4,"low":58833.56,"close":59009.51,"volume":26.80565,"closeTime":1617102899999},{"openTime":1617102900000,"open":59018.74,"high":59018.74,"low":58881.11,"close":58986.45,"volume":18.354969,"closeTime":1617103799999},{"openTime":1617103800000,"open":58986.73,"high":59090,"low":58857,"close":59031.18,"volume":39.935289,"closeTime":1617104699999},{"openTime":1617104700000,"open":59031.18,"high":59256.67,"low":58920.85,"close":59231.06,"volume":29.126649,"closeTime":1617105599999},{"openTime":1617105600000,"open":59242.45,"high":59369.23,"low":59086.7,"close":59191.29,"volume":35.551207,"closeTime":1617106499999},{"openTime":1617106500000,"open":59203.62,"high":59203.62,"low":59021.58,"close":59061.4,"volume":16.989676,"closeTime":1617107399999},{"openTime":1617107400000,"open":59068.31,"high":59227.22,"low":59036,"close":59205.11,"volume":24.939629,"closeTime":1617108299999},{"openTime":1617108300000,"open":59211.07,"high":59212.92,"low":59107.38,"close":59127.27,"volume":9.410882,"closeTime":1617109199999},{"openTime":1617109200000,"open":59135.47,"high":59288.21,"low":58896.1,"close":58917.12,"volume":28.481236,"closeTime":1617110099999},{"openTime":1617110100000,"open":58896.34,"high":59158.63,"low":58842.29,"close":59088.37,"volume":29.523112,"closeTime":1617110999999},{"openTime":1617111000000,"open":59100,"high":59113.78,"low":58937.85,"close":58992.46,"volume":16.228975,"closeTime":1617111899999},{"openTime":1617111900000,"open":58994.36,"high":58994.36,"low":58832.06,"close":58893.23,"volume":35.92521,"closeTime":1617112799999},{"openTime":1617112800000,"open":58895.57,"high":58942,"low":58648.79,"close":58779.75,"volume":34.503862,"closeTime":1617113699999},{"openTime":1617113700000,"open":58797,"high":58934.64,"low":58686.61,"close":58918.08,"volume":30.068299,"closeTime":1617114599999},{"openTime":1617114600000,"open":58903.34,"high":58978.92,"low":58802.94,"close":58953.62,"volume":19.624548,"closeTime":1617115499999},{"openTime":1617115500000,"open":58957.74,"high":59012.04,"low":58823.09,"close":58869.8,"volume":20.440994,"closeTime":1617116399999},{"openTime":1617116400000,"open":58850.21,"high":58947.6,"low":58765.61,"close":58823.5,"volume":21.470918,"closeTime":1617117299999},{"openTime":1617117300000,"open":58832.52,"high":58927.9,"low":58753,"close":58762.89,"volume":25.082751,"closeTime":1617118199999},{"openTime":1617118200000,"open":58762.9,"high":58784,"low":58650.44,"close":58758.34,"volume":15.594253,"closeTime":1617119099999},{"openTime":1617119100000,"open":58761.3,"high":58763.2,"low":58500,"close":58540.98,"volume":26.205869,"closeTime":1617119999999},{"openTime":1617120000000,"open":58531.4,"high":58759.66,"low":58477.13,"close":58716.88,"volume":25.888217,"closeTime":1617120899999},{"openTime":1617120900000,"open":58718.34,"high":58749.42,"low":58590.27,"close":58694.34,"volume":15.25051,"closeTime":1617121799999},{"openTime":1617121800000,"open":58697,"high":58738.04,"low":58599.96,"close":58663.63,"volume":19.093169,"closeTime":1617122699999},{"openTime":1617122700000,"open":58680.37,"high":58820,"low":58630.91,"close":58702.8,"volume":14.551239,"closeTime":1617123599999},{"openTime":1617123600000,"open":58722.6,"high":58820.42,"low":58670.59,"close":58733.35,"volume":12.030984,"closeTime":1617124499999},{"openTime":1617124500000,"open":58731.74,"high":58875.38,"low":58704.23,"close":58781.64,"volume":31.144043,"closeTime":1617125399999},{"openTime":1617125400000,"open":58779.63,"high":58895.67,"low":58779.63,"close":58792.53,"volume":11.430678,"closeTime":1617126299999},{"openTime":1617126300000,"open":58787.1,"high":58863.67,"low":58681.9,"close":58727.1,"volume":19.333994,"closeTime":1617127199999},{"openTime":1617127200000,"open":58721.7,"high":59124.13,"low":58721.7,"close":59057.55,"volume":22.84001,"closeTime":1617128099999},{"openTime":1617128100000,"open":59057.55,"high":59094.12,"low":58942.49,"close":59011.97,"volume":35.633556,"closeTime":1617128999999},{"openTime":1617129000000,"open":59010.49,"high":59010.5,"low":58775.25,"close":58877.02,"volume":13.559745,"closeTime":1617129899999},{"openTime":1617129900000,"open":58884.2,"high":58970.59,"low":58797.28,"close":58890.54,"volume":26.744186,"closeTime":1617130799999},{"openTime":1617130800000,"open":58872.9,"high":58899.13,"low":58746.01,"close":58764.72,"volume":15.057393,"closeTime":1617131699999},{"openTime":1617131700000,"open":58767.3,"high":58886.67,"low":58724.56,"close":58886.67,"volume":19.681892,"closeTime":1617132599999},{"openTime":1617132600000,"open":58905.93,"high":59070.48,"low":58344,"close":58898.54,"volume":63.491937,"closeTime":1617133499999},{"openTime":1617133500000,"open":58910.11,"high":59092.17,"low":58896.95,"close":59088.71,"volume":14.284541,"closeTime":1617134399999},{"openTime":1617134400000,"open":59092.17,"high":59100,"low":58533.17,"close":58569.82,"volume":19.72006,"closeTime":1617135299999},{"openTime":1617135300000,"open":58572.38,"high":58798.24,"low":58471.55,"close":58531.08,"volume":14.60327,"closeTime":1617136199999},{"openTime":1617136200000,"open":58531.08,"high":58711.71,"low":58400.01,"close":58686.1,"volume":15.205553,"closeTime":1617137099999},{"openTime":1617137100000,"open":58683.92,"high":58771.9,"low":58625.64,"close":58641.26,"volume":14.835872,"closeTime":1617137999999},{"openTime":1617138000000,"open":58639.16,"high":58727.12,"low":58570.71,"close":58706,"volume":7.733842,"closeTime":1617138899999},{"openTime":1617138900000,"open":58709.04,"high":58717.23,"low":58589.6,"close":58717.23,"volume":4.781352,"closeTime":1617139799999},{"openTime":1617139800000,"open":58722.35,"high":58752.61,"low":58674.18,"close":58691.53,"volume":13.228046,"closeTime":1617140699999},{"openTime":1617140700000,"open":58691.55,"high":58875.17,"low":58637.86,"close":58751.6,"volume":11.204864,"closeTime":1617141599999},{"openTime":1617141600000,"open":58750.59,"high":58896.94,"low":58661.91,"close":58894.71,"volume":14.097387,"closeTime":1617142499999},{"openTime":1617142500000,"open":58862.65,"high":58928.9,"low":58786.2,"close":58837.19,"volume":5.478222,"closeTime":1617143399999},{"openTime":1617143400000,"open":58815.82,"high":58860.6,"low":58687.84,"close":58743.6,"volume":12.573216,"closeTime":1617144299999},{"openTime":1617144300000,"open":58743.6,"high":58771.82,"low":58632.9,"close":58693.49,"volume":9.795258,"closeTime":1617145199999},{"openTime":1617145200000,"open":58682.67,"high":58719.37,"low":58567.8,"close":58714.49,"volume":10.784381,"closeTime":1617146099999},{"openTime":1617146100000,"open":58710.81,"high":58756.08,"low":58572.07,"close":58756.08,"volume":23.31523,"closeTime":1617146999999},{"openTime":1617147000000,"open":58754.97,"high":58760,"low":58558.34,"close":58588.74,"volume":15.2026,"closeTime":1617147899999},{"openTime":1617147900000,"open":58590.95,"high":58798.54,"low":58584.24,"close":58779.8,"volume":8.880579,"closeTime":1617148799999},{"openTime":1617148800000,"open":58768.34,"high":58918.68,"low":58724.99,"close":58891.18,"volume":20.67345,"closeTime":1617149699999},{"openTime":1617149700000,"open":58892.17,"high":58999.95,"low":58651.96,"close":58744.21,"volume":24.617125,"closeTime":1617150599999},{"openTime":1617150600000,"open":58752.6,"high":59028.56,"low":58751.28,"close":58908.34,"volume":24.487835,"closeTime":1617151499999},{"openTime":1617151500000,"open":58914.95,"high":59042.13,"low":58863.65,"close":59028.25,"volume":13.745278,"closeTime":1617152399999},{"openTime":1617152400000,"open":59017.21,"high":59030.96,"low":58897.04,"close":58923.2,"volume":12.380897,"closeTime":1617153299999},{"openTime":1617153300000,"open":58925.9,"high":59006.37,"low":58814.7,"close":58966.04,"volume":15.567636,"closeTime":1617154199999},{"openTime":1617154200000,"open":58970.3,"high":59029.36,"low":58858.39,"close":58938.35,"volume":5.310905,"closeTime":1617155099999},{"openTime":1617155100000,"open":58931.04,"high":59070.05,"low":58878.38,"close":58909.76,"volume":9.927806,"closeTime":1617155999999},{"openTime":1617156000000,"open":58909.03,"high":58921.66,"low":58732.6,"close":58786.82,"volume":14.020515,"closeTime":1617156899999},{"openTime":1617156900000,"open":58786.2,"high":58935.73,"low":58781.33,"close":58863.3,"volume":12.629992,"closeTime":1617157799999},{"openTime":1617157800000,"open":58855.76,"high":58899.64,"low":58794.95,"close":58802.57,"volume":11.724306,"closeTime":1617158699999},{"openTime":1617158700000,"open":58792.21,"high":58809.21,"low":58647.33,"close":58671.02,"volume":17.118587,"closeTime":1617159599999},{"openTime":1617159600000,"open":58646.51,"high":58685.56,"low":58520.52,"close":58626.99,"volume":10.650255,"closeTime":1617160499999},{"openTime":1617160500000,"open":58609.54,"high":58733.5,"low":58558.84,"close":58606.26,"volume":7.217951,"closeTime":1617161399999},{"openTime":1617161400000,"open":58591.22,"high":58655.04,"low":58440.99,"close":58460,"volume":17.258572,"closeTime":1617162299999},{"openTime":1617162300000,"open":58440.98,"high":58628.82,"low":58385.09,"close":58614.03,"volume":19.344736,"closeTime":1617163199999},{"openTime":1617163200000,"open":58608.39,"high":58710.55,"low":58484.31,"close":58701.83,"volume":9.353586,"closeTime":1617164099999},{"openTime":1617164100000,"open":58701.83,"high":58732.72,"low":58598.3,"close":58627.48,"volume":6.41888,"closeTime":1617164999999},{"openTime":1617165000000,"open":58617.03,"high":58697.08,"low":58583,"close":58620.53,"volume":12.102541,"closeTime":1617165899999},{"openTime":1617165900000,"open":58636.13,"high":58798.74,"low":58636.13,"close":58738.7,"volume":8.902363,"closeTime":1617166799999},{"openTime":1617166800000,"open":58731.87,"high":58731.87,"low":58620.94,"close":58652.44,"volume":10.537685,"closeTime":1617167699999},{"openTime":1617167700000,"open":58629.51,"high":58669.42,"low":58575.14,"close":58611.27,"volume":5.325812,"closeTime":1617168599999},{"openTime":1617168600000,"open":58608.09,"high":58656.37,"low":58560.15,"close":58563.96,"volume":20.137126,"closeTime":1617169499999},{"openTime":1617169500000,"open":58574.69,"high":58742.83,"low":58571.1,"close":58736.88,"volume":9.54121,"closeTime":1617170399999},{"openTime":1617170400000,"open":58711.09,"high":58797.93,"low":58682.63,"close":58707.47,"volume":11.119538,"closeTime":1617171299999},{"openTime":1617171300000,"open":58702.2,"high":59432.83,"low":58668.04,"close":59397.9,"volume":45.021511,"closeTime":1617172199999},{"openTime":1617172200000,"open":59397.9,"high":59759.66,"low":59389.9,"close":59603.21,"volume":45.697334,"closeTime":1617173099999},{"openTime":1617173100000,"open":59595.76,"high":59824.12,"low":59500,"close":59718.17,"volume":41.916699,"closeTime":1617173999999},{"openTime":1617174000000,"open":59718.17,"high":59823.68,"low":59505.05,"close":59605.37,"volume":25.225127,"closeTime":1617174899999},{"openTime":1617174900000,"open":59594,"high":59594,"low":59375.32,"close":59389.66,"volume":14.454481,"closeTime":1617175799999},{"openTime":1617175800000,"open":59390.4,"high":59528.68,"low":59324.43,"close":59417.5,"volume":19.052899,"closeTime":1617176699999},{"openTime":1617176700000,"open":59417.5,"high":59417.5,"low":57500,"close":58195.75,"volume":96.285382,"closeTime":1617177599999},{"openTime":1617177600000,"open":58199.19,"high":58275.41,"low":56743.63,"close":57802.99,"volume":100.573895,"closeTime":1617178499999},{"openTime":1617178500000,"open":57803.1,"high":57973.33,"low":57642.1,"close":57843.28,"volume":34.004036,"closeTime":1617179399999},{"openTime":1617179400000,"open":57811.08,"high":58158.5,"low":57676.56,"close":57777.6,"volume":27.641625,"closeTime":1617180299999},{"openTime":1617180300000,"open":57792.35,"high":58042.36,"low":57761.86,"close":57999.6,"volume":16.557138,"closeTime":1617181199999},{"openTime":1617181200000,"open":57971.27,"high":58276.05,"low":57700,"close":58176.82,"volume":22.576254,"closeTime":1617182099999},{"openTime":1617182100000,"open":58161.53,"high":58190.83,"low":57968.28,"close":58078.19,"volume":42.508487,"closeTime":1617182999999},{"openTime":1617183000000,"open":58059.79,"high":58075.99,"low":57845.11,"close":57942.34,"volume":10.283086,"closeTime":1617183899999},{"openTime":1617183900000,"open":57951.69,"high":58041.36,"low":57800,"close":57969.33,"volume":13.867927,"closeTime":1617184799999},{"openTime":1617184800000,"open":57966.03,"high":58080.89,"low":57859.8,"close":57911.21,"volume":14.29122,"closeTime":1617185699999},{"openTime":1617185700000,"open":57874.9,"high":57884.14,"low":57407.71,"close":57478.67,"volume":30.007839,"closeTime":1617186599999},{"openTime":1617186600000,"open":57479.59,"high":57775.73,"low":57290.4,"close":57681.29,"volume":27.546552,"closeTime":1617187499999},{"openTime":1617187500000,"open":57696.32,"high":57815.69,"low":57544.37,"close":57745.41,"volume":12.770974,"closeTime":1617188399999},{"openTime":1617188400000,"open":57717.68,"high":57938.62,"low":57645.85,"close":57896.32,"volume":14.748736,"closeTime":1617189299999},{"openTime":1617189300000,"open":57833.5,"high":57992.21,"low":57796.4,"close":57951.98,"volume":12.361849,"closeTime":1617190199999},{"openTime":1617190200000,"open":57945.52,"high":58145.4,"low":57828.76,"close":58042.6,"volume":16.797103,"closeTime":1617191099999},{"openTime":1617191100000,"open":58060.27,"high":58079.86,"low":57959.1,"close":58028.22,"volume":9.704846,"closeTime":1617191999999},{"openTime":1617192000000,"open":58016.13,"high":58020.98,"low":57676.76,"close":57907.82,"volume":21.405869,"closeTime":1617192899999},{"openTime":1617192900000,"open":57902.32,"high":58320.83,"low":57878.98,"close":58126.74,"volume":24.568067,"closeTime":1617193799999},{"openTime":1617193800000,"open":58122.75,"high":58206.66,"low":58017.21,"close":58175.36,"volume":12.449482,"closeTime":1617194699999},{"openTime":1617194700000,"open":58181.5,"high":58202.42,"low":58040.63,"close":58148.19,"volume":11.365382,"closeTime":1617195599999},{"openTime":1617195600000,"open":58155.39,"high":58239.4,"low":58064.66,"close":58191.35,"volume":17.015986,"closeTime":1617196499999},{"openTime":1617196500000,"open":58191.35,"high":58565.09,"low":58159.15,"close":58472.2,"volume":32.925934,"closeTime":1617197399999},{"openTime":1617197400000,"open":58488.38,"high":58794.43,"low":58388.25,"close":58657.02,"volume":44.914993,"closeTime":1617198299999},{"openTime":1617198300000,"open":58659.9,"high":58816.69,"low":58413.9,"close":58580.64,"volume":21.989567,"closeTime":1617199199999},{"openTime":1617199200000,"open":58600.37,"high":58632.94,"low":58389.85,"close":58444.66,"volume":24.227043,"closeTime":1617200099999},{"openTime":1617200100000,"open":58452.1,"high":58685.78,"low":58443.96,"close":58542.77,"volume":24.864327,"closeTime":1617200999999},{"openTime":1617201000000,"open":58540.7,"high":58744.15,"low":58506.96,"close":58714.04,"volume":26.520076,"closeTime":1617201899999},{"openTime":1617201900000,"open":58704.6,"high":58799.43,"low":58580.36,"close":58598.73,"volume":26.75815,"closeTime":1617202799999},{"openTime":1617202800000,"open":58595.74,"high":59269.37,"low":58595.74,"close":59151.6,"volume":43.369737,"closeTime":1617203699999},{"openTime":1617203700000,"open":59167.73,"high":59477.35,"low":59009.52,"close":59106.87,"volume":39.208555,"closeTime":1617204599999},{"openTime":1617204600000,"open":59122.03,"high":59132.85,"low":58740.19,"close":59025.36,"volume":54.497433,"closeTime":1617205499999},{"openTime":1617205500000,"open":59023.84,"high":59388.67,"low":59023.8,"close":59303.57,"volume":22.466447,"closeTime":1617206399999},{"openTime":1617206400000,"open":59302.44,"high":59647.17,"low":59143.18,"close":59245.13,"volume":34.361801,"closeTime":1617207299999},{"openTime":1617207300000,"open":59248.5,"high":59399.55,"low":59110.71,"close":59337.58,"volume":16.448882,"closeTime":1617208199999},{"openTime":1617208200000,"open":59348.74,"high":59419.14,"low":59118.01,"close":59140.45,"volume":19.61857,"closeTime":1617209099999},{"openTime":1617209100000,"open":59140.63,"high":59168.12,"low":58785.72,"close":59007.4,"volume":41.060703,"closeTime":1617209999999},{"openTime":1617210000000,"open":59007.06,"high":59153.18,"low":58951.11,"close":59107.8,"volume":11.255967,"closeTime":1617210899999},{"openTime":1617210900000,"open":59119.3,"high":59156.49,"low":58907.84,"close":58941.94,"volume":29.337956,"closeTime":1617211799999},{"openTime":1617211800000,"open":58939.9,"high":59224.4,"low":58939.9,"close":59197.47,"volume":23.565429,"closeTime":1617212699999},{"openTime":1617212700000,"open":59183.36,"high":59283.61,"low":59081.82,"close":59282.08,"volume":10.860405,"closeTime":1617213599999},{"openTime":1617213600000,"open":59274.03,"high":59477.17,"low":59178.1,"close":59196.68,"volume":18.080872,"closeTime":1617214499999},{"openTime":1617214500000,"open":59184,"high":59397.84,"low":59180.3,"close":59364.78,"volume":11.828783,"closeTime":1617215399999},{"openTime":1617215400000,"open":59372.8,"high":59580.18,"low":59322.93,"close":59336.19,"volume":40.794923,"closeTime":1617216299999},{"openTime":1617216300000,"open":59340.23,"high":59474,"low":59279.05,"close":59305.02,"volume":30.101644,"closeTime":1617217199999},{"openTime":1617217200000,"open":59305.02,"high":59485.62,"low":59305.01,"close":59485.57,"volume":21.323238,"closeTime":1617218099999},{"openTime":1617218100000,"open":59485.31,"high":59582.42,"low":59383.58,"close":59490.5,"volume":35.08333,"closeTime":1617218999999},{"openTime":1617219000000,"open":59504.92,"high":59594.78,"low":58785.84,"close":59086.8,"volume":65.422044,"closeTime":1617219899999},{"openTime":1617219900000,"open":59090.16,"high":59174.74,"low":58489.27,"close":58567.86,"volume":24.160624,"closeTime":1617220799999},{"openTime":1617220800000,"open":58596.18,"high":58780.87,"low":58284.82,"close":58486.96,"volume":51.476521,"closeTime":1617221699999},{"openTime":1617221700000,"open":58486.96,"high":58968.23,"low":58472.02,"close":58968.23,"volume":40.460418,"closeTime":1617222599999},{"openTime":1617222600000,"open":58968.23,"high":59056.19,"low":58828.89,"close":58964.61,"volume":19.595874,"closeTime":1617223499999},{"openTime":1617223500000,"open":58966.1,"high":59101.04,"low":58904.16,"close":58990.4,"volume":19.242282,"closeTime":1617224399999},{"openTime":1617224400000,"open":58951.3,"high":59095.58,"low":58902.94,"close":58906.99,"volume":9.761259,"closeTime":1617225299999},{"openTime":1617225300000,"open":58907.1,"high":59056.82,"low":58875.5,"close":58901.45,"volume":30.216746,"closeTime":1617226199999},{"openTime":1617226200000,"open":58880.01,"high":59286.91,"low":58727.45,"close":58840.21,"volume":30.128006,"closeTime":1617227099999},{"openTime":1617227100000,"open":58854.59,"high":58971.13,"low":58721.61,"close":58937.7,"volume":7.254772,"closeTime":1617227999999},{"openTime":1617228000000,"open":58939.3,"high":59015.82,"low":58721.16,"close":58759.56,"volume":7.579391,"closeTime":1617228899999},{"openTime":1617228900000,"open":58762.66,"high":58867.18,"low":58570,"close":58707.85,"volume":10.283162,"closeTime":1617229799999},{"openTime":1617229800000,"open":58700,"high":58870.36,"low":58615.77,"close":58704.59,"volume":9.928988,"closeTime":1617230699999},{"openTime":1617230700000,"open":58705.03,"high":58826.58,"low":58610.2,"close":58630.84,"volume":7.448569,"closeTime":1617231599999},{"openTime":1617231600000,"open":58624,"high":58798.52,"low":58558.39,"close":58700.59,"volume":21.364003,"closeTime":1617232499999},{"openTime":1617232500000,"open":58684.81,"high":58890.34,"low":58591.16,"close":58846.69,"volume":12.740367,"closeTime":1617233399999},{"openTime":1617233400000,"open":58828.76,"high":58922.62,"low":58763.6,"close":58814.68,"volume":7.762204,"closeTime":1617234299999},{"openTime":1617234300000,"open":58823.8,"high":58895,"low":58668.5,"close":58771.1,"volume":16.098342,"closeTime":1617235199999},{"openTime":1617235200000,"open":58760.1,"high":59124.6,"low":58745.14,"close":58978.89,"volume":20.813601,"closeTime":1617236099999},{"openTime":1617236100000,"open":58979.7,"high":59019.18,"low":58872.3,"close":58900.3,"volume":16.172166,"closeTime":1617236999999},{"openTime":1617237000000,"open":58922.7,"high":59050,"low":58922.7,"close":59013.9,"volume":14.57706,"closeTime":1617237899999},{"openTime":1617237900000,"open":59025.1,"high":59238.32,"low":59003.15,"close":59221.98,"volume":10.779413,"closeTime":1617238799999},{"openTime":1617238800000,"open":59222.15,"high":59314.85,"low":59142.14,"close":59232.84,"volume":7.374978,"closeTime":1617239699999},{"openTime":1617239700000,"open":59233.2,"high":59324.2,"low":59078.39,"close":59142.4,"volume":8.636775,"closeTime":1617240599999},{"openTime":1617240600000,"open":59136.68,"high":59179.23,"low":58934.49,"close":59012.88,"volume":11.594239,"closeTime":1617241499999},{"openTime":1617241500000,"open":58996.84,"high":59231.58,"low":58978.34,"close":59175.11,"volume":8.270442,"closeTime":1617242399999},{"openTime":1617242400000,"open":59154.45,"high":59305.56,"low":59152.2,"close":59170.84,"volume":11.862516,"closeTime":1617243299999},{"openTime":1617243300000,"open":59157.23,"high":59317.08,"low":59057.32,"close":59077.65,"volume":11.160537,"closeTime":1617244199999},{"openTime":1617244200000,"open":59075.46,"high":59216.51,"low":59050.19,"close":59122.2,"volume":12.267212,"closeTime":1617245099999},{"openTime":1617245100000,"open":59109.7,"high":59178.69,"low":59053.2,"close":59110.15,"volume":6.865994,"closeTime":1617245999999},{"openTime":1617246000000,"open":59102.21,"high":59106.2,"low":58972.61,"close":59055.6,"volume":5.908678,"closeTime":1617246899999},{"openTime":1617246900000,"open":59059,"high":59176.04,"low":58972.2,"close":58993.94,"volume":6.713182,"closeTime":1617247799999},{"openTime":1617247800000,"open":59004.6,"high":59091.08,"low":58985.09,"close":59068.73,"volume":4.834214,"closeTime":1617248699999},{"openTime":1617248700000,"open":59056.5,"high":59152,"low":58934.75,"close":59144.07,"volume":5.615056,"closeTime":1617249599999},{"openTime":1617249600000,"open":59152.5,"high":59189.35,"low":59002.25,"close":59138.99,"volume":7.550844,"closeTime":1617250499999},{"openTime":1617250500000,"open":59121.82,"high":59258,"low":59074.28,"close":59088.2,"volume":6.611257,"closeTime":1617251399999},{"openTime":1617251400000,"open":59103.4,"high":59181.39,"low":59040.42,"close":59077.2,"volume":6.471047,"closeTime":1617252299999},{"openTime":1617252300000,"open":59064.15,"high":59091.8,"low":58643.04,"close":58881.88,"volume":41.341445,"closeTime":1617253199999},{"openTime":1617253200000,"open":58899.3,"high":58984.88,"low":58789.11,"close":58835.48,"volume":12.127024,"closeTime":1617254099999},{"openTime":1617254100000,"open":58816.01,"high":58897.43,"low":58647.28,"close":58866.29,"volume":13.54882,"closeTime":1617254999999},{"openTime":1617255000000,"open":58873.22,"high":58981.53,"low":58811.27,"close":58861.52,"volume":8.006684,"closeTime":1617255899999},{"openTime":1617255900000,"open":58854.35,"high":58930.76,"low":58760.16,"close":58787.33,"volume":6.363399,"closeTime":1617256799999},{"openTime":1617256800000,"open":58785.46,"high":58970.24,"low":58785.46,"close":58969.67,"volume":6.405072,"closeTime":1617257699999},{"openTime":1617257700000,"open":58969.68,"high":59051.32,"low":58855.24,"close":58924.92,"volume":7.610188,"closeTime":1617258599999},{"openTime":1617258600000,"open":58923.07,"high":59023.23,"low":58866.45,"close":58925.41,"volume":11.840214,"closeTime":1617259499999},{"openTime":1617259500000,"open":58919.12,"high":59004.75,"low":58692.71,"close":58734.41,"volume":11.257089,"closeTime":1617260399999},{"openTime":1617260400000,"open":58746.88,"high":58746.88,"low":58511.96,"close":58698.59,"volume":16.406104,"closeTime":1617261299999},{"openTime":1617261300000,"open":58685.6,"high":58942.21,"low":58677.55,"close":58876.41,"volume":12.670751,"closeTime":1617262199999},{"openTime":1617262200000,"open":58881.93,"high":58927.51,"low":58759.86,"close":58768.12,"volume":10.20302,"closeTime":1617263099999},{"openTime":1617263100000,"open":58769.89,"high":58946.61,"low":58634.37,"close":58821.17,"volume":13.878522,"closeTime":1617263999999},{"openTime":1617264000000,"open":58838.42,"high":59146.48,"low":58832.7,"close":59081.49,"volume":18.285654,"closeTime":1617264899999},{"openTime":1617264900000,"open":59047.77,"high":59500,"low":59012.82,"close":59327.67,"volume":28.715453,"closeTime":1617265799999},{"openTime":1617265800000,"open":59327.31,"high":59335.94,"low":59140.3,"close":59183.13,"volume":26.705655,"closeTime":1617266699999},{"openTime":1617266700000,"open":59186.3,"high":59242.63,"low":58574,"close":58843.99,"volume":27.309095,"closeTime":1617267599999},{"openTime":1617267600000,"open":58869.6,"high":59250,"low":58834.6,"close":59175.05,"volume":20.755426,"closeTime":1617268499999},{"openTime":1617268500000,"open":59134.05,"high":59161.49,"low":58951.31,"close":59028,"volume":18.450869,"closeTime":1617269399999},{"openTime":1617269400000,"open":59015.03,"high":59015.03,"low":58798.91,"close":58887.74,"volume":14.971691,"closeTime":1617270299999},{"openTime":1617270300000,"open":58904.9,"high":58964.87,"low":58720.6,"close":58829.02,"volume":15.648892,"closeTime":1617271199999},{"openTime":1617271200000,"open":58831.6,"high":58983.23,"low":58729.24,"close":58810.18,"volume":11.194229,"closeTime":1617272099999},{"openTime":1617272100000,"open":58766.5,"high":58787.98,"low":58670.27,"close":58710.86,"volume":16.863537,"closeTime":1617272999999},{"openTime":1617273000000,"open":58700,"high":58816.83,"low":58484.32,"close":58737.62,"volume":16.550764,"closeTime":1617273899999},{"openTime":1617273900000,"open":58740.73,"high":58805.74,"low":58534.95,"close":58612.37,"volume":15.092206,"closeTime":1617274799999},{"openTime":1617274800000,"open":58614.2,"high":58637.68,"low":58148.5,"close":58433.51,"volume":48.448158,"closeTime":1617275699999},{"openTime":1617275700000,"open":58413.48,"high":58413.48,"low":58143.05,"close":58393.53,"volume":21.702609,"closeTime":1617276599999},{"openTime":1617276600000,"open":58368.39,"high":58637.37,"low":58328.18,"close":58599.68,"volume":18.594288,"closeTime":1617277499999},{"openTime":1617277500000,"open":58590.94,"high":58721.94,"low":58476.22,"close":58584.41,"volume":40.981997,"closeTime":1617278399999},{"openTime":1617278400000,"open":58593.63,"high":58733.16,"low":58387.45,"close":58611.11,"volume":14.112612,"closeTime":1617279299999},{"openTime":1617279300000,"open":58608.66,"high":58728.04,"low":58555.82,"close":58681.64,"volume":11.298746,"closeTime":1617280199999},{"openTime":1617280200000,"open":58682.04,"high":58682.04,"low":58458.9,"close":58478.71,"volume":16.06003,"closeTime":1617281099999},{"openTime":1617281100000,"open":58477.64,"high":58747.91,"low":58457.19,"close":58730.2,"volume":36.175546,"closeTime":1617281999999},{"openTime":1617282000000,"open":58733.28,"high":59099.91,"low":58733.28,"close":58894.64,"volume":25.27424,"closeTime":1617282899999},{"openTime":1617282900000,"open":58879.61,"high":58965.22,"low":58800,"close":58896.89,"volume":22.964308,"closeTime":1617283799999},{"openTime":1617283800000,"open":58916.25,"high":59100.01,"low":58853.91,"close":59000.85,"volume":47.917551,"closeTime":1617284699999},{"openTime":1617284700000,"open":58977.54,"high":59092.97,"low":58886.92,"close":58919.65,"volume":31.28503,"closeTime":1617285599999},{"openTime":1617285600000,"open":58919.7,"high":58990.77,"low":58776.64,"close":58862.42,"volume":14.268383,"closeTime":1617286499999},{"openTime":1617286500000,"open":58883.3,"high":59079.96,"low":58882.1,"close":58985,"volume":26.158845,"closeTime":1617287399999},{"openTime":1617287400000,"open":58987.64,"high":59025.02,"low":58868.95,"close":58975.08,"volume":20.408029,"closeTime":1617288299999},{"openTime":1617288300000,"open":58975.1,"high":59038.34,"low":58845.1,"close":59000.2,"volume":14.85899,"closeTime":1617289199999},{"openTime":1617289200000,"open":58998.69,"high":59100.42,"low":58947.55,"close":59002.47,"volume":13.997022,"closeTime":1617290099999},{"openTime":1617290100000,"open":59002.47,"high":59285.13,"low":58987.49,"close":59070.11,"volume":32.668669,"closeTime":1617290999999},{"openTime":1617291000000,"open":59073.22,"high":59184.27,"low":58945.97,"close":59002.67,"volume":23.424316,"closeTime":1617291899999},{"openTime":1617291900000,"open":59002.12,"high":59070.52,"low":58957.87,"close":58971.11,"volume":11.582993,"closeTime":1617292799999},{"openTime":1617292800000,"open":58996.31,"high":59165.79,"low":58738.7,"close":58942.91,"volume":18.257948,"closeTime":1617293699999},{"openTime":1617293700000,"open":58939.97,"high":59000.32,"low":58756.43,"close":58815.11,"volume":15.744674,"closeTime":1617294599999},{"openTime":1617294600000,"open":58822.03,"high":58868.58,"low":58620.81,"close":58681.68,"volume":48.209501,"closeTime":1617295499999},{"openTime":1617295500000,"open":58678.8,"high":58793.33,"low":58678.8,"close":58783.1,"volume":28.761237,"closeTime":1617296399999},{"openTime":1617296400000,"open":58755.4,"high":58830.17,"low":58619,"close":58723.68,"volume":23.035792,"closeTime":1617297299999},{"openTime":1617297300000,"open":58732.7,"high":58811.34,"low":58579.88,"close":58674.66,"volume":12.284694,"closeTime":1617298199999},{"openTime":1617298200000,"open":58700.6,"high":58743.48,"low":58527.66,"close":58584.92,"volume":33.383624,"closeTime":1617299099999},{"openTime":1617299100000,"open":58595.78,"high":58634.92,"low":58303.61,"close":58490.59,"volume":37.48214,"closeTime":1617299999999},{"openTime":1617300000000,"open":58494,"high":58549.87,"low":58304.99,"close":58305.18,"volume":38.569676,"closeTime":1617300899999},{"openTime":1617300900000,"open":58301.66,"high":58683.72,"low":57920,"close":58561.4,"volume":65.05018,"closeTime":1617301799999},{"openTime":1617301800000,"open":58613.88,"high":58775.44,"low":58519.48,"close":58616.13,"volume":13.394894,"closeTime":1617302699999},{"openTime":1617302700000,"open":58616.11,"high":58799,"low":58568.8,"close":58696.77,"volume":12.708388,"closeTime":1617303599999},{"openTime":1617303600000,"open":58703.09,"high":58854.73,"low":58573.15,"close":58838.9,"volume":18.169326,"closeTime":1617304499999},{"openTime":1617304500000,"open":58821.95,"high":58882.18,"low":58635.01,"close":58690.51,"volume":12.815708,"closeTime":1617305399999},{"openTime":1617305400000,"open":58678.34,"high":58867.47,"low":58667.26,"close":58844.5,"volume":7.39855,"closeTime":1617306299999},{"openTime":1617306300000,"open":58822.95,"high":58928.87,"low":58786.51,"close":58907.56,"volume":29.184249,"closeTime":1617307199999},{"openTime":1617307200000,"open":58911.9,"high":58957.42,"low":58847.42,"close":58913.07,"volume":14.585025,"closeTime":1617308099999},{"openTime":1617308100000,"open":58919.99,"high":59006.4,"low":58716.87,"close":58881.63,"volume":12.475967,"closeTime":1617308999999},{"openTime":1617309000000,"open":58880.39,"high":58990.66,"low":58845.99,"close":58898.53,"volume":7.867759,"closeTime":1617309899999},{"openTime":1617309900000,"open":58901.8,"high":58999.76,"low":58776.46,"close":58842.96,"volume":5.878402,"closeTime":1617310799999},{"openTime":1617310800000,"open":58843.1,"high":58911.6,"low":58736.16,"close":58837.6,"volume":19.363048,"closeTime":1617311699999},{"openTime":1617311700000,"open":58844.25,"high":58844.25,"low":58674.11,"close":58675.23,"volume":3.429988,"closeTime":1617312599999},{"openTime":1617312600000,"open":58686.22,"high":58772.24,"low":58537.43,"close":58559.17,"volume":3.568803,"closeTime":1617313499999},{"openTime":1617313500000,"open":58548.92,"high":58784.87,"low":58548.92,"close":58734.63,"volume":3.067148,"closeTime":1617314399999},{"openTime":1617314400000,"open":58735.2,"high":58916,"low":58611.72,"close":58848.74,"volume":7.065387,"closeTime":1617315299999},{"openTime":1617315300000,"open":58851.95,"high":58977.63,"low":58797.25,"close":58855.7,"volume":4.754817,"closeTime":1617316199999},{"openTime":1617316200000,"open":58851.08,"high":58998.26,"low":58851.08,"close":58969.79,"volume":5.892996,"closeTime":1617317099999},{"openTime":1617317100000,"open":58975.4,"high":59012.42,"low":58859.6,"close":58978,"volume":6.80611,"closeTime":1617317999999},{"openTime":1617318000000,"open":58978.8,"high":59038.95,"low":58867.43,"close":58886.64,"volume":8.284052,"closeTime":1617318899999},{"openTime":1617318900000,"open":58903.14,"high":58919.36,"low":58829.74,"close":58873.37,"volume":4.861451,"closeTime":1617319799999},{"openTime":1617319800000,"open":58871.5,"high":58890.22,"low":58799.79,"close":58876.87,"volume":7.073714,"closeTime":1617320699999},{"openTime":1617320700000,"open":58870.16,"high":58870.16,"low":58698.12,"close":58713.1,"volume":4.547229,"closeTime":1617321599999},{"openTime":1617321600000,"open":58705.79,"high":58876.61,"low":58604.89,"close":58797.39,"volume":5.813782,"closeTime":1617322499999},{"openTime":1617322500000,"open":58804.5,"high":58859.38,"low":58571.42,"close":58655.53,"volume":9.690944,"closeTime":1617323399999},{"openTime":1617323400000,"open":58651.71,"high":58736.12,"low":58546.07,"close":58579.61,"volume":23.399839,"closeTime":1617324299999},{"openTime":1617324300000,"open":58588.7,"high":58659.26,"low":58451.78,"close":58633.38,"volume":12.697782,"closeTime":1617325199999},{"openTime":1617325200000,"open":58632.61,"high":58816.16,"low":58622.59,"close":58792.2,"volume":11.517242,"closeTime":1617326099999},{"openTime":1617326100000,"open":58804.5,"high":58848.42,"low":58703.47,"close":58810,"volume":13.421879,"closeTime":1617326999999},{"openTime":1617327000000,"open":58810,"high":58982.81,"low":58803.8,"close":58941.3,"volume":17.080541,"closeTime":1617327899999},{"openTime":1617327900000,"open":58950,"high":59017.56,"low":58819.5,"close":58871.99,"volume":11.635454,"closeTime":1617328799999},{"openTime":1617328800000,"open":58867.74,"high":59200,"low":58844,"close":59178.81,"volume":22.984182,"closeTime":1617329699999},{"openTime":1617329700000,"open":59161.19,"high":59507.46,"low":59070.69,"close":59451.9,"volume":29.33385,"closeTime":1617330599999},{"openTime":1617330600000,"open":59455.14,"high":60143.55,"low":59455.14,"close":59990.51,"volume":101.51993,"closeTime":1617331499999},{"openTime":1617331500000,"open":59973.61,"high":60107.02,"low":59258.48,"close":59693.65,"volume":55.023181,"closeTime":1617332399999},{"openTime":1617332400000,"open":59685.53,"high":59992,"low":59595.31,"close":59687.9,"volume":35.659207,"closeTime":1617333299999},{"openTime":1617333300000,"open":59709.05,"high":59829.17,"low":59580.38,"close":59764.28,"volume":20.48375,"closeTime":1617334199999},{"openTime":1617334200000,"open":59780.54,"high":59815.99,"low":59596.91,"close":59734.47,"volume":18.883091,"closeTime":1617335099999},{"openTime":1617335100000,"open":59734.59,"high":59831.88,"low":59582.08,"close":59831.88,"volume":12.248318,"closeTime":1617335999999},{"openTime":1617336000000,"open":59833.91,"high":59951.01,"low":59638.63,"close":59681.35,"volume":20.053427,"closeTime":1617336899999},{"openTime":1617336900000,"open":59689.9,"high":59743.51,"low":59540.22,"close":59602.96,"volume":16.690324,"closeTime":1617337799999},{"openTime":1617337800000,"open":59595.02,"high":59688.41,"low":59571.47,"close":59580.56,"volume":11.756432,"closeTime":1617338699999},{"openTime":1617338700000,"open":59587.4,"high":59657.72,"low":59407.27,"close":59535.94,"volume":17.027264,"closeTime":1617339599999},{"openTime":1617339600000,"open":59545.75,"high":59655.38,"low":59364.8,"close":59430.13,"volume":14.346549,"closeTime":1617340499999},{"openTime":1617340500000,"open":59445.4,"high":59584.05,"low":59356.95,"close":59515.38,"volume":9.668267,"closeTime":1617341399999},{"openTime":1617341400000,"open":59514.17,"high":59577.42,"low":59441.71,"close":59469.49,"volume":6.464349,"closeTime":1617342299999},{"openTime":1617342300000,"open":59465.5,"high":59595.65,"low":59465.5,"close":59504.41,"volume":8.030046,"closeTime":1617343199999},{"openTime":1617343200000,"open":59526.1,"high":59621.65,"low":59421.4,"close":59493,"volume":8.773576,"closeTime":1617344099999},{"openTime":1617344100000,"open":59492.99,"high":59555.09,"low":59409.3,"close":59482.43,"volume":12.165569,"closeTime":1617344999999},{"openTime":1617345000000,"open":59482.15,"high":59490.71,"low":59294.83,"close":59454.62,"volume":11.805041,"closeTime":1617345899999},{"openTime":1617345900000,"open":59454.62,"high":59641.2,"low":59421.77,"close":59526.21,"volume":15.595449,"closeTime":1617346799999},{"openTime":1617346800000,"open":59520.77,"high":59698.96,"low":59520.56,"close":59593.41,"volume":13.075062,"closeTime":1617347699999},{"openTime":1617347700000,"open":59593.41,"high":59710.39,"low":59560.07,"close":59687.71,"volume":11.071616,"closeTime":1617348599999},{"openTime":1617348600000,"open":59677.82,"high":59710.72,"low":59457.33,"close":59503.46,"volume":11.171854,"closeTime":1617349499999},{"openTime":1617349500000,"open":59492.72,"high":59562.42,"low":59407.27,"close":59408.34,"volume":8.01676,"closeTime":1617350399999},{"openTime":1617350400000,"open":59407.28,"high":59625.9,"low":59396.91,"close":59418.43,"volume":12.210662,"closeTime":1617351299999},{"openTime":1617351300000,"open":59431.16,"high":59573.02,"low":59403.02,"close":59520.23,"volume":11.537967,"closeTime":1617352199999},{"openTime":1617352200000,"open":59532.77,"high":59595,"low":59436.42,"close":59503,"volume":8.154188,"closeTime":1617353099999},{"openTime":1617353100000,"open":59516,"high":59539.23,"low":59431.95,"close":59479.58,"volume":13.34878,"closeTime":1617353999999},{"openTime":1617354000000,"open":59451.32,"high":59514.9,"low":59319.55,"close":59357.21,"volume":17.10043,"closeTime":1617354899999},{"openTime":1617354900000,"open":59372.81,"high":59473.3,"low":59203.26,"close":59471.74,"volume":22.617544,"closeTime":1617355799999},{"openTime":1617355800000,"open":59471.7,"high":59639.85,"low":59429.25,"close":59609.36,"volume":14.642333,"closeTime":1617356699999},{"openTime":1617356700000,"open":59596.9,"high":59694.73,"low":59590,"close":59627.6,"volume":4.143992,"closeTime":1617357599999},{"openTime":1617357600000,"open":59615.6,"high":59615.6,"low":59455.06,"close":59483.44,"volume":6.675915,"closeTime":1617358499999},{"openTime":1617358500000,"open":59481.61,"high":59666.26,"low":59474.42,"close":59622.57,"volume":9.913863,"closeTime":1617359399999},{"openTime":1617359400000,"open":59615.78,"high":59678.07,"low":59549.07,"close":59606.88,"volume":17.364251,"closeTime":1617360299999},{"openTime":1617360300000,"open":59606.84,"high":59661.53,"low":59478.15,"close":59612.82,"volume":10.346702,"closeTime":1617361199999},{"openTime":1617361200000,"open":59601.58,"high":59673.17,"low":59532.33,"close":59572.79,"volume":15.230369,"closeTime":1617362099999},{"openTime":1617362100000,"open":59572.79,"high":59646.03,"low":59453.8,"close":59519.23,"volume":15.711698,"closeTime":1617362999999},{"openTime":1617363000000,"open":59519.23,"high":59586,"low":59424.93,"close":59534.89,"volume":15.524755,"closeTime":1617363899999},{"openTime":1617363900000,"open":59533.69,"high":59604.69,"low":59483.31,"close":59557.76,"volume":12.062059,"closeTime":1617364799999},{"openTime":1617364800000,"open":59557.76,"high":59609.97,"low":59208.59,"close":59294.7,"volume":28.179555,"closeTime":1617365699999},{"openTime":1617365700000,"open":59307.01,"high":59451.39,"low":59284.32,"close":59394.55,"volume":11.704632,"closeTime":1617366599999},{"openTime":1617366600000,"open":59394.55,"high":59507.47,"low":59364.86,"close":59412.3,"volume":8.330513,"closeTime":1617367499999},{"openTime":1617367500000,"open":59434.36,"high":59523.02,"low":59374.52,"close":59496.85,"volume":8.427559,"closeTime":1617368399999},{"openTime":1617368400000,"open":59495.44,"high":59535.7,"low":59260,"close":59363.31,"volume":9.235662,"closeTime":1617369299999},{"openTime":1617369300000,"open":59351.84,"high":59376.47,"low":59213.56,"close":59299.7,"volume":7.260753,"closeTime":1617370199999},{"openTime":1617370200000,"open":59277.44,"high":59291.19,"low":58900,"close":59152.39,"volume":27.758166,"closeTime":1617371099999},{"openTime":1617371100000,"open":59154.66,"high":59239.52,"low":59052.33,"close":59209.86,"volume":13.214065,"closeTime":1617371999999},{"openTime":1617372000000,"open":59195.73,"high":59359.23,"low":59131.83,"close":59279.7,"volume":28.228031,"closeTime":1617372899999},{"openTime":1617372900000,"open":59255.74,"high":59273.96,"low":59125.9,"close":59132.77,"volume":13.018881,"closeTime":1617373799999},{"openTime":1617373800000,"open":59129.39,"high":59323.28,"low":59052.68,"close":59263.27,"volume":18.545188,"closeTime":1617374699999},{"openTime":1617374700000,"open":59257.39,"high":59393.38,"low":59220.1,"close":59377.48,"volume":14.046815,"closeTime":1617375599999},{"openTime":1617375600000,"open":59359.43,"high":59633.88,"low":59352.92,"close":59537.62,"volume":23.203558,"closeTime":1617376499999},{"openTime":1617376500000,"open":59538.65,"high":59597,"low":59472.35,"close":59530.7,"volume":11.671395,"closeTime":1617377399999},{"openTime":1617377400000,"open":59532.9,"high":59567.17,"low":59388.78,"close":59461.44,"volume":13.680052,"closeTime":1617378299999},{"openTime":1617378300000,"open":59461.36,"high":59504.37,"low":59358.55,"close":59468.21,"volume":7.828873,"closeTime":1617379199999},{"openTime":1617379200000,"open":59484.2,"high":59597,"low":59369.01,"close":59408.23,"volume":12.134582,"closeTime":1617380099999},{"openTime":1617380100000,"open":59408.36,"high":59429.12,"low":59259.52,"close":59332.68,"volume":9.207662,"closeTime":1617380999999},{"openTime":1617381000000,"open":59338.88,"high":59413.47,"low":59265.36,"close":59349.08,"volume":9.449645,"closeTime":1617381899999},{"openTime":1617381900000,"open":59357.77,"high":59357.77,"low":59100,"close":59274.76,"volume":12.479554,"closeTime":1617382799999},{"openTime":1617382800000,"open":59268.05,"high":59272.77,"low":59077.18,"close":59088.96,"volume":19.217948,"closeTime":1617383699999},{"openTime":1617383700000,"open":59087.06,"high":59224.77,"low":59056.79,"close":59126.78,"volume":23.48757,"closeTime":1617384599999},{"openTime":1617384600000,"open":59127.01,"high":59208.03,"low":59089.53,"close":59164.73,"volume":15.243155,"closeTime":1617385499999},{"openTime":1617385500000,"open":59134.92,"high":59223.1,"low":59085.03,"close":59175.84,"volume":13.281061,"closeTime":1617386399999},{"openTime":1617386400000,"open":59170.14,"high":59268.82,"low":59076.58,"close":59262.38,"volume":7.40378,"closeTime":1617387299999},{"openTime":1617387300000,"open":59261.4,"high":59273.8,"low":59139.88,"close":59168.57,"volume":9.590777,"closeTime":1617388199999},{"openTime":1617388200000,"open":59153.8,"high":59209.08,"low":59091.78,"close":59141.84,"volume":8.554349,"closeTime":1617389099999},{"openTime":1617389100000,"open":59141.51,"high":59141.51,"low":59005.59,"close":59113.95,"volume":10.636787,"closeTime":1617389999999},{"openTime":1617390000000,"open":59090.25,"high":59090.25,"low":58541.63,"close":58770,"volume":37.101552,"closeTime":1617390899999},{"openTime":1617390900000,"open":58793.01,"high":58896.49,"low":58748.11,"close":58830.66,"volume":9.429242,"closeTime":1617391799999},{"openTime":1617391800000,"open":58826.57,"high":58959.18,"low":58743.52,"close":58944.48,"volume":12.677313,"closeTime":1617392699999},{"openTime":1617392700000,"open":58943.67,"high":58970.99,"low":58804.62,"close":58865.14,"volume":12.813959,"closeTime":1617393599999},{"openTime":1617393600000,"open":58858.56,"high":58940.32,"low":58759.71,"close":58932.35,"volume":13.747667,"closeTime":1617394499999},{"openTime":1617394500000,"open":58921.15,"high":58940.3,"low":58748.81,"close":58759.02,"volume":8.977134,"closeTime":1617395399999},{"openTime":1617395400000,"open":58750.64,"high":58911.67,"low":58688.14,"close":58763.2,"volume":11.075687,"closeTime":1617396299999},{"openTime":1617396300000,"open":58762.02,"high":58813.63,"low":58577.51,"close":58664.74,"volume":10.279166,"closeTime":1617397199999},{"openTime":1617397200000,"open":58675.39,"high":58675.39,"low":58448.76,"close":58581.03,"volume":9.476794,"closeTime":1617398099999},{"openTime":1617398100000,"open":58564.61,"high":58762.46,"low":58455.54,"close":58722.7,"volume":9.035283,"closeTime":1617398999999},{"openTime":1617399000000,"open":58734.89,"high":58878.62,"low":58696.51,"close":58868.61,"volume":4.866174,"closeTime":1617399899999},{"openTime":1617399900000,"open":58878.6,"high":58881.31,"low":58731.59,"close":58755.91,"volume":7.759974,"closeTime":1617400799999},{"openTime":1617400800000,"open":58722.64,"high":58881.97,"low":58646.51,"close":58861.48,"volume":9.334849,"closeTime":1617401699999},{"openTime":1617401700000,"open":58861.7,"high":58886.61,"low":58809.3,"close":58845.07,"volume":7.010253,"closeTime":1617402599999},{"openTime":1617402600000,"open":58835.76,"high":58854.32,"low":58760.38,"close":58837.4,"volume":9.298566,"closeTime":1617403499999},{"openTime":1617403500000,"open":58830.2,"high":58940.54,"low":58811.87,"close":58827.82,"volume":10.015925,"closeTime":1617404399999},{"openTime":1617404400000,"open":58831.57,"high":58908.9,"low":58777.75,"close":58777.75,"volume":5.659425,"closeTime":1617405299999},{"openTime":1617405300000,"open":58776.84,"high":59159.21,"low":58760.61,"close":59114.21,"volume":8.009353,"closeTime":1617406199999},{"openTime":1617406200000,"open":59126.6,"high":59285.05,"low":59013.1,"close":59024.12,"volume":13.236662,"closeTime":1617407099999},{"openTime":1617407100000,"open":59024.5,"high":59059.61,"low":58952.93,"close":58968.56,"volume":6.742839,"closeTime":1617407999999},{"openTime":1617408000000,"open":58964.97,"high":59260.58,"low":58940.34,"close":59238.55,"volume":12.094303,"closeTime":1617408899999},{"openTime":1617408900000,"open":59255.24,"high":59575.33,"low":59185.05,"close":59222.68,"volume":20.685038,"closeTime":1617409799999},{"openTime":1617409800000,"open":59239.26,"high":59289.56,"low":59123.75,"close":59234.59,"volume":8.416119,"closeTime":1617410699999},{"openTime":1617410700000,"open":59234.6,"high":59439.94,"low":59194.53,"close":59402.04,"volume":9.315065,"closeTime":1617411599999},{"openTime":1617411600000,"open":59396.33,"high":59396.33,"low":59232.6,"close":59326.64,"volume":16.777771,"closeTime":1617412499999},{"openTime":1617412500000,"open":59334.74,"high":59378.93,"low":59227.89,"close":59245.69,"volume":5.424962,"closeTime":1617413399999},{"openTime":1617413400000,"open":59221.4,"high":59282.06,"low":59057.65,"close":59123.64,"volume":30.393142,"closeTime":1617414299999},{"openTime":1617414300000,"open":59117.18,"high":59272.97,"low":59005.29,"close":59253.71,"volume":16.08326,"closeTime":1617415199999},{"openTime":1617415200000,"open":59253.75,"high":59309.92,"low":59119.64,"close":59229.32,"volume":4.457482,"closeTime":1617416099999},{"openTime":1617416100000,"open":59232.61,"high":59320.33,"low":59165.41,"close":59267.16,"volume":6.391008,"closeTime":1617416999999},{"openTime":1617417000000,"open":59262.11,"high":59288.6,"low":59166.82,"close":59269.72,"volume":8.649755,"closeTime":1617417899999},{"openTime":1617417900000,"open":59265.75,"high":59409.36,"low":59243.2,"close":59405.3,"volume":4.937714,"closeTime":1617418799999},{"openTime":1617418800000,"open":59405.3,"high":59428.01,"low":59304.54,"close":59365.05,"volume":4.617399,"closeTime":1617419699999},{"openTime":1617419700000,"open":59364.98,"high":59364.98,"low":59244.42,"close":59288.1,"volume":12.943995,"closeTime":1617420599999},{"openTime":1617420600000,"open":59275.59,"high":59281.4,"low":59154.08,"close":59172.94,"volume":7.237099,"closeTime":1617421499999},{"openTime":1617421500000,"open":59173,"high":59259.16,"low":59156.87,"close":59205.71,"volume":9.351886,"closeTime":1617422399999},{"openTime":1617422400000,"open":59205.71,"high":59257.56,"low":59173.75,"close":59253.03,"volume":3.520084,"closeTime":1617423299999},{"openTime":1617423300000,"open":59249.4,"high":59322.36,"low":59247.47,"close":59295.73,"volume":6.143463,"closeTime":1617424199999},{"openTime":1617424200000,"open":59295.7,"high":59378.79,"low":59247.4,"close":59325.31,"volume":7.435307,"closeTime":1617425099999},{"openTime":1617425100000,"open":59325.32,"high":59442.22,"low":59325.32,"close":59374.19,"volume":6.412668,"closeTime":1617425999999},{"openTime":1617426000000,"open":59374.9,"high":59407.64,"low":59295.41,"close":59406.9,"volume":6.364685,"closeTime":1617426899999},{"openTime":1617426900000,"open":59405.82,"high":59507.82,"low":59357.33,"close":59357.33,"volume":8.330692,"closeTime":1617427799999},{"openTime":1617427800000,"open":59326.28,"high":59503.17,"low":59294.3,"close":59421.35,"volume":5.466891,"closeTime":1617428699999},{"openTime":1617428700000,"open":59418.38,"high":59468.7,"low":59382.23,"close":59429.08,"volume":6.855035,"closeTime":1617429599999},{"openTime":1617429600000,"open":59453.45,"high":59501.53,"low":59320.18,"close":59349.55,"volume":7.638835,"closeTime":1617430499999},{"openTime":1617430500000,"open":59354.58,"high":59419.6,"low":59293.7,"close":59317.51,"volume":20.932189,"closeTime":1617431399999},{"openTime":1617431400000,"open":59317.42,"high":59343.22,"low":59185,"close":59303.64,"volume":22.904342,"closeTime":1617432299999},{"openTime":1617432300000,"open":59298,"high":59543.09,"low":59289.02,"close":59399.73,"volume":19.167296,"closeTime":1617433199999},{"openTime":1617433200000,"open":59408.9,"high":59450.85,"low":59319.75,"close":59334.5,"volume":8.656656,"closeTime":1617434099999},{"openTime":1617434100000,"open":59333.54,"high":59381.64,"low":59276.14,"close":59369.43,"volume":7.219103,"closeTime":1617434999999},{"openTime":1617435000000,"open":59373.7,"high":59417.14,"low":59336.38,"close":59391.21,"volume":6.089862,"closeTime":1617435899999},{"openTime":1617435900000,"open":59380,"high":59394.99,"low":59280.9,"close":59301.59,"volume":6.8194,"closeTime":1617436799999},{"openTime":1617436800000,"open":59302.9,"high":59792.51,"low":59292.54,"close":59677.67,"volume":27.762566,"closeTime":1617437699999},{"openTime":1617437700000,"open":59690.75,"high":59739.12,"low":59452.71,"close":59483.9,"volume":12.326351,"closeTime":1617438599999},{"openTime":1617438600000,"open":59493.7,"high":59529.9,"low":58736.01,"close":58947.32,"volume":30.46184,"closeTime":1617439499999},{"openTime":1617439500000,"open":58936.94,"high":59147.12,"low":58841.39,"close":59044.93,"volume":11.82966,"closeTime":1617440399999},{"openTime":1617440400000,"open":59040.76,"high":59999,"low":58819.7,"close":59119.33,"volume":28.414079,"closeTime":1617441299999},{"openTime":1617441300000,"open":59119.33,"high":59194.56,"low":59068.85,"close":59170.52,"volume":6.896732,"closeTime":1617442199999},{"openTime":1617442200000,"open":59179.79,"high":59237.17,"low":59142.5,"close":59180.14,"volume":8.313849,"closeTime":1617443099999},{"openTime":1617443100000,"open":59173.71,"high":59424.71,"low":59110.1,"close":59398.51,"volume":19.042865,"closeTime":1617443999999},{"openTime":1617444000000,"open":59411.6,"high":59503.62,"low":59382.72,"close":59471.49,"volume":8.67934,"closeTime":1617444899999},{"openTime":1617444900000,"open":59467.18,"high":59711.32,"low":59467.18,"close":59562.69,"volume":22.574338,"closeTime":1617445799999},{"openTime":1617445800000,"open":59563.03,"high":59631.77,"low":59473.82,"close":59526.16,"volume":10.947898,"closeTime":1617446699999},{"openTime":1617446700000,"open":59527.24,"high":59575.84,"low":59320.7,"close":59320.7,"volume":9.534089,"closeTime":1617447599999},{"openTime":1617447600000,"open":59328.96,"high":59451.73,"low":59328.96,"close":59415.33,"volume":5.938001,"closeTime":1617448499999},{"openTime":1617448500000,"open":59416.43,"high":59423.8,"low":59200,"close":59280.82,"volume":16.6491,"closeTime":1617449399999},{"openTime":1617449400000,"open":59283.74,"high":59445.13,"low":59263.28,"close":59362.77,"volume":15.304304,"closeTime":1617450299999},{"openTime":1617450300000,"open":59362.24,"high":59384.06,"low":59166.28,"close":59241.17,"volume":9.822432,"closeTime":1617451199999},{"openTime":1617451200000,"open":59249.5,"high":59395.52,"low":59127.36,"close":59380.7,"volume":25.859225,"closeTime":1617452099999},{"openTime":1617452100000,"open":59375.3,"high":59393.99,"low":59234.7,"close":59281.83,"volume":8.649189,"closeTime":1617452999999},{"openTime":1617453000000,"open":59282.3,"high":59315.88,"low":59194.31,"close":59206.12,"volume":5.935444,"closeTime":1617453899999},{"openTime":1617453900000,"open":59206.14,"high":59990.82,"low":59191.08,"close":59258.4,"volume":24.304983,"closeTime":1617454799999},{"openTime":1617454800000,"open":59247.04,"high":59324.5,"low":59160.14,"close":59279.22,"volume":6.299663,"closeTime":1617455699999},{"openTime":1617455700000,"open":59281.15,"high":59437.58,"low":59258.94,"close":59382.89,"volume":9.589286,"closeTime":1617456599999},{"openTime":1617456600000,"open":59393.21,"high":59456.81,"low":59332.15,"close":59338.48,"volume":6.3575,"closeTime":1617457499999},{"openTime":1617457500000,"open":59335.19,"high":59412.13,"low":59326.82,"close":59406.38,"volume":6.240734,"closeTime":1617458399999},{"openTime":1617458400000,"open":59406.38,"high":59446.45,"low":59298.45,"close":59307.04,"volume":4.326836,"closeTime":1617459299999},{"openTime":1617459300000,"open":59307.04,"high":59368.56,"low":59269.44,"close":59314.2,"volume":9.23809,"closeTime":1617460199999},{"openTime":1617460200000,"open":59310.31,"high":59374.84,"low":59258.42,"close":59273.85,"volume":4.737798,"closeTime":1617461099999},{"openTime":1617461100000,"open":59260.5,"high":59318.85,"low":59119.4,"close":59142.6,"volume":11.754037,"closeTime":1617461999999},{"openTime":1617462000000,"open":59137.62,"high":59253.83,"low":59005.29,"close":59061.08,"volume":13.78696,"closeTime":1617462899999},{"openTime":1617462900000,"open":59068.1,"high":59167.75,"low":59017.39,"close":59017.39,"volume":7.484785,"closeTime":1617463799999},{"openTime":1617463800000,"open":59010.34,"high":59156.62,"low":58983.12,"close":59143.81,"volume":11.594201,"closeTime":1617464699999},{"openTime":1617464700000,"open":59148.67,"high":59164.87,"low":58798.91,"close":58811.34,"volume":18.238352,"closeTime":1617465599999},{"openTime":1617465600000,"open":58825.11,"high":59006.74,"low":58595.19,"close":58914.93,"volume":29.956156,"closeTime":1617466499999},{"openTime":1617466500000,"open":58935.47,"high":59130,"low":58902.88,"close":59022.25,"volume":12.603583,"closeTime":1617467399999},{"openTime":1617467400000,"open":59047.51,"high":59112.52,"low":58956.8,"close":58956.84,"volume":4.767059,"closeTime":1617468299999},{"openTime":1617468300000,"open":58954.36,"high":59024.54,"low":58686.3,"close":58788.6,"volume":12.355473,"closeTime":1617469199999},{"openTime":1617469200000,"open":58790.79,"high":58793.22,"low":58515.41,"close":58709.82,"volume":16.008405,"closeTime":1617470099999},{"openTime":1617470100000,"open":58708.91,"high":58712.27,"low":58118.93,"close":58496.17,"volume":38.039069,"closeTime":1617470999999},{"openTime":1617471000000,"open":58469.69,"high":58649.04,"low":58341.34,"close":58469.01,"volume":13.362967,"closeTime":1617471899999},{"openTime":1617471900000,"open":58473.22,"high":58564.19,"low":58190.03,"close":58222.8,"volume":43.600251,"closeTime":1617472799999},{"openTime":1617472800000,"open":58200,"high":58403.35,"low":57784.59,"close":58191.71,"volume":60.358418,"closeTime":1617473699999},{"openTime":1617473700000,"open":58185.86,"high":58431.75,"low":58184.51,"close":58428.78,"volume":14.11162,"closeTime":1617474599999},{"openTime":1617474600000,"open":58428.8,"high":58504.08,"low":58273.2,"close":58350.71,"volume":16.757905,"closeTime":1617475499999},{"openTime":1617475500000,"open":58342.2,"high":58478.49,"low":58298.87,"close":58464.85,"volume":10.231271,"closeTime":1617476399999},{"openTime":1617476400000,"open":58475.83,"high":58751.9,"low":58377.43,"close":58586.96,"volume":41.223186,"closeTime":1617477299999},{"openTime":1617477300000,"open":58588.03,"high":58598.26,"low":58465.18,"close":58481.77,"volume":8.158552,"closeTime":1617478199999},{"openTime":1617478200000,"open":58468.11,"high":58468.11,"low":58165.79,"close":58307.99,"volume":15.271065,"closeTime":1617479099999},{"openTime":1617479100000,"open":58297.18,"high":58608.1,"low":58246.41,"close":58602.41,"volume":10.075188,"closeTime":1617479999999},{"openTime":1617480000000,"open":58593.23,"high":58593.23,"low":58300,"close":58359.39,"volume":7.585867,"closeTime":1617480899999},{"openTime":1617480900000,"open":58338.17,"high":58429,"low":58203.25,"close":58356.22,"volume":34.182724,"closeTime":1617481799999},{"openTime":1617481800000,"open":58335.67,"high":58471.65,"low":58196.02,"close":58196.02,"volume":46.28643,"closeTime":1617482699999},{"openTime":1617482700000,"open":58196.02,"high":58251.59,"low":57846.59,"close":58059.97,"volume":20.883246,"closeTime":1617483599999},{"openTime":1617483600000,"open":58047.95,"high":58221.26,"low":57938.19,"close":57938.19,"volume":7.775938,"closeTime":1617484499999},{"openTime":1617484500000,"open":57936.96,"high":58146.4,"low":57804.99,"close":58058.3,"volume":8.413518,"closeTime":1617485399999},{"openTime":1617485400000,"open":58062.5,"high":58269.41,"low":57977.11,"close":58000,"volume":7.932593,"closeTime":1617486299999},{"openTime":1617486300000,"open":58008.03,"high":58086.64,"low":57443.67,"close":57630.86,"volume":38.360248,"closeTime":1617487199999},{"openTime":1617487200000,"open":57630.86,"high":57630.86,"low":57270.72,"close":57598.69,"volume":19.641456,"closeTime":1617488099999},{"openTime":1617488100000,"open":57572.86,"high":57793.62,"low":57398.4,"close":57399.29,"volume":51.292435,"closeTime":1617488999999},{"openTime":1617489000000,"open":57399.6,"high":57464.28,"low":57055,"close":57450.22,"volume":28.105385,"closeTime":1617489899999},{"openTime":1617489900000,"open":57462.5,"high":57649.54,"low":57420.26,"close":57561,"volume":15.073708,"closeTime":1617490799999},{"openTime":1617490800000,"open":57518.58,"high":57705.78,"low":57319.88,"close":57618.1,"volume":35.646439,"closeTime":1617491699999},{"openTime":1617491700000,"open":57626.3,"high":57803.72,"low":57575.24,"close":57671.13,"volume":7.00084,"closeTime":1617492599999},{"openTime":1617492600000,"open":57671.13,"high":57671.13,"low":56897.78,"close":57198.42,"volume":40.595214,"closeTime":1617493499999},{"openTime":1617493500000,"open":57209.93,"high":57212.69,"low":56981.23,"close":57091.96,"volume":12.458646,"closeTime":1617494399999},{"openTime":1617494400000,"open":57065.56,"high":57065.56,"low":56500,"close":56870.92,"volume":52.579946,"closeTime":1617495299999},{"openTime":1617495300000,"open":56846.39,"high":57148.67,"low":56705.3,"close":57096.72,"volume":13.268711,"closeTime":1617496199999},{"openTime":1617496200000,"open":57132.54,"high":57186.98,"low":56892.1,"close":57168.91,"volume":7.967968,"closeTime":1617497099999},{"openTime":1617497100000,"open":57170.17,"high":57235.22,"low":56658.3,"close":56674.21,"volume":17.841021,"closeTime":1617497999999},{"openTime":1617498000000,"open":56674.21,"high":56826.92,"low":56456.41,"close":56826.71,"volume":32.497142,"closeTime":1617498899999},{"openTime":1617498900000,"open":56826.71,"high":57019.91,"low":56697.28,"close":56998.19,"volume":15.942204,"closeTime":1617499799999},{"openTime":1617499800000,"open":56988.78,"high":57060.42,"low":56792.13,"close":56920.03,"volume":7.504656,"closeTime":1617500699999},{"openTime":1617500700000,"open":56937.7,"high":57144.09,"low":56918.92,"close":56959.85,"volume":18.47326,"closeTime":1617501599999},{"openTime":1617501600000,"open":56952.07,"high":57169.55,"low":56952.07,"close":57160.16,"volume":7.371275,"closeTime":1617502499999},{"openTime":1617502500000,"open":57152.74,"high":57465.71,"low":57124.42,"close":57366.69,"volume":15.365693,"closeTime":1617503399999},{"openTime":1617503400000,"open":57366.98,"high":57406.35,"low":57269.35,"close":57403.69,"volume":13.939153,"closeTime":1617504299999},{"openTime":1617504300000,"open":57382.13,"high":57419.81,"low":57271.63,"close":57389.69,"volume":7.231711,"closeTime":1617505199999},{"openTime":1617505200000,"open":57379.62,"high":57486.94,"low":57285.03,"close":57387.45,"volume":13.818413,"closeTime":1617506099999},{"openTime":1617506100000,"open":57386.43,"high":57386.43,"low":57214.67,"close":57270.82,"volume":5.849021,"closeTime":1617506999999},{"openTime":1617507000000,"open":57282.74,"high":57410.44,"low":57252.61,"close":57333.79,"volume":4.743507,"closeTime":1617507899999},{"openTime":1617507900000,"open":57333.43,"high":57594.8,"low":57309.38,"close":57518.92,"volume":6.845421,"closeTime":1617508799999},{"openTime":1617508800000,"open":57500,"high":57681.77,"low":57463.68,"close":57488.77,"volume":32.281592,"closeTime":1617509699999},{"openTime":1617509700000,"open":57485.34,"high":57623.92,"low":57404.56,"close":57510.61,"volume":15.654921,"closeTime":1617510599999},{"openTime":1617510600000,"open":57513.3,"high":57529.51,"low":57394.51,"close":57472.39,"volume":11.978334,"closeTime":1617511499999},{"openTime":1617511500000,"open":57469.78,"high":57588.49,"low":57441.68,"close":57563.21,"volume":9.149793,"closeTime":1617512399999},{"openTime":1617512400000,"open":57559.3,"high":57659.07,"low":57504.94,"close":57556.72,"volume":13.465447,"closeTime":1617513299999},{"openTime":1617513300000,"open":57559.78,"high":57602.82,"low":57469.74,"close":57490.72,"volume":13.106356,"closeTime":1617514199999},{"openTime":1617514200000,"open":57494.82,"high":57494.82,"low":57316.7,"close":57478.03,"volume":13.334099,"closeTime":1617515099999},{"openTime":1617515100000,"open":57483.37,"high":57585.38,"low":57399.93,"close":57485.82,"volume":5.828522,"closeTime":1617515999999},{"openTime":1617516000000,"open":57484.21,"high":57557.95,"low":57285.9,"close":57286.94,"volume":11.038617,"closeTime":1617516899999},{"openTime":1617516900000,"open":57315.81,"high":57354.52,"low":57160.46,"close":57340.23,"volume":11.159163,"closeTime":1617517799999},{"openTime":1617517800000,"open":57345.96,"high":57451.22,"low":57295.39,"close":57301.71,"volume":5.414114,"closeTime":1617518699999},{"openTime":1617518700000,"open":57301.7,"high":57451.36,"low":57247.44,"close":57447.54,"volume":17.182374,"closeTime":1617519599999},{"openTime":1617519600000,"open":57448.27,"high":57529.47,"low":57348.83,"close":57479.07,"volume":10.495795,"closeTime":1617520499999},{"openTime":1617520500000,"open":57473.37,"high":57530.97,"low":57403.58,"close":57428.2,"volume":8.065303,"closeTime":1617521399999},{"openTime":1617521400000,"open":57427.73,"high":57493.95,"low":57321.31,"close":57328.34,"volume":10.292296,"closeTime":1617522299999},{"openTime":1617522300000,"open":57330.4,"high":57639.15,"low":57282.75,"close":57639.15,"volume":8.079029,"closeTime":1617523199999},{"openTime":1617523200000,"open":57639.15,"high":57713.72,"low":57436.2,"close":57506.19,"volume":14.282956,"closeTime":1617524099999},{"openTime":1617524100000,"open":57506.19,"high":57585.24,"low":57471.88,"close":57579.28,"volume":9.999872,"closeTime":1617524999999},{"openTime":1617525000000,"open":57572.43,"high":57650,"low":57460.28,"close":57554.48,"volume":26.772157,"closeTime":1617525899999},{"openTime":1617525900000,"open":57560.22,"high":57593.74,"low":57423.3,"close":57453.52,"volume":6.287278,"closeTime":1617526799999},{"openTime":1617526800000,"open":57453.52,"high":57639.4,"low":57444.69,"close":57600.44,"volume":8.386417,"closeTime":1617527699999},{"openTime":1617527700000,"open":57607.2,"high":57723.45,"low":57500.01,"close":57502.32,"volume":9.063198,"closeTime":1617528599999},{"openTime":1617528600000,"open":57506.34,"high":57680.75,"low":57506.34,"close":57680.75,"volume":6.343612,"closeTime":1617529499999},{"openTime":1617529500000,"open":57681.02,"high":57712.95,"low":57562.51,"close":57702.04,"volume":5.873045,"closeTime":1617530399999},{"openTime":1617530400000,"open":57689.2,"high":57802.03,"low":57549.68,"close":57570.31,"volume":14.121631,"closeTime":1617531299999},{"openTime":1617531300000,"open":57576.15,"high":57627.97,"low":57555.27,"close":57613.74,"volume":8.350455,"closeTime":1617532199999},{"openTime":1617532200000,"open":57620.29,"high":57685.02,"low":57530.81,"close":57577.64,"volume":6.258268,"closeTime":1617533099999},{"openTime":1617533100000,"open":57587.79,"high":57747.69,"low":57564.42,"close":57690.64,"volume":7.255961,"closeTime":1617533999999},{"openTime":1617534000000,"open":57729.4,"high":57768.24,"low":57585.47,"close":57660.04,"volume":3.303363,"closeTime":1617534899999},{"openTime":1617534900000,"open":57654.06,"high":57727.93,"low":57621.47,"close":57631.64,"volume":8.077005,"closeTime":1617535799999},{"openTime":1617535800000,"open":57629.6,"high":57709.3,"low":57396.05,"close":57396.05,"volume":6.561949,"closeTime":1617536699999},{"openTime":1617536700000,"open":57377.68,"high":57516.36,"low":57163.37,"close":57282.93,"volume":13.362281,"closeTime":1617537599999},{"openTime":1617537600000,"open":57304.08,"high":57722.14,"low":57030,"close":57662.55,"volume":11.134526,"closeTime":1617538499999},{"openTime":1617538500000,"open":57664.32,"high":57919.94,"low":57586.38,"close":57743.71,"volume":9.993846,"closeTime":1617539399999},{"openTime":1617539400000,"open":57740.69,"high":57886.98,"low":57728.55,"close":57874.98,"volume":7.651777,"closeTime":1617540299999},{"openTime":1617540300000,"open":57868.97,"high":57990.2,"low":57733.7,"close":57755.02,"volume":13.313183,"closeTime":1617541199999},{"openTime":1617541200000,"open":57757.6,"high":57933.96,"low":57757.6,"close":57881,"volume":6.978948,"closeTime":1617542099999},{"openTime":1617542100000,"open":57883.2,"high":58152.87,"low":57883.2,"close":58069.4,"volume":14.311443,"closeTime":1617542999999},{"openTime":1617543000000,"open":58073.04,"high":58156.09,"low":57964,"close":57974.1,"volume":24.764588,"closeTime":1617543899999},{"openTime":1617543900000,"open":57980.6,"high":58171.36,"low":57980.6,"close":58133.42,"volume":35.006337,"closeTime":1617544799999},{"openTime":1617544800000,"open":58149.86,"high":58321.18,"low":58132.8,"close":58147.45,"volume":35.384157,"closeTime":1617545699999},{"openTime":1617545700000,"open":58151.88,"high":58188.38,"low":58077.69,"close":58156.66,"volume":14.926619,"closeTime":1617546599999},{"openTime":1617546600000,"open":58157.26,"high":58189.98,"low":58022.39,"close":58048.34,"volume":27.086428,"closeTime":1617547499999},{"openTime":1617547500000,"open":58054.78,"high":58139.88,"low":58044.04,"close":58131.82,"volume":23.290948,"closeTime":1617548399999},{"openTime":1617548400000,"open":58131.91,"high":58218.73,"low":58073.76,"close":58177.6,"volume":14.299428,"closeTime":1617549299999},{"openTime":1617549300000,"open":58193.78,"high":58500,"low":58191.05,"close":58382.63,"volume":16.194697,"closeTime":1617550199999},{"openTime":1617550200000,"open":58378.7,"high":58453.18,"low":57752.68,"close":57992,"volume":49.813195,"closeTime":1617551099999},{"openTime":1617551100000,"open":57995.12,"high":58137.16,"low":57843.74,"close":57927.67,"volume":17.365734,"closeTime":1617551999999},{"openTime":1617552000000,"open":57926.39,"high":58034.5,"low":57702.92,"close":58006.3,"volume":21.061878,"closeTime":1617552899999},{"openTime":1617552900000,"open":58007.2,"high":58007.2,"low":57831.38,"close":57856.77,"volume":8.858646,"closeTime":1617553799999},{"openTime":1617553800000,"open":57877.33,"high":57994.14,"low":57877.33,"close":57951.62,"volume":5.260353,"closeTime":1617554699999},{"openTime":1617554700000,"open":57935.85,"high":58100,"low":57935.85,"close":58046.72,"volume":6.498704,"closeTime":1617555599999},{"openTime":1617555600000,"open":58032.09,"high":58162.39,"low":58032.09,"close":58100.43,"volume":4.608637,"closeTime":1617556499999},{"openTime":1617556500000,"open":58103.8,"high":58223.78,"low":58070.59,"close":58209.56,"volume":8.362592,"closeTime":1617557399999},{"openTime":1617557400000,"open":58214.9,"high":58282.8,"low":58111.72,"close":58176.79,"volume":5.656368,"closeTime":1617558299999},{"openTime":1617558300000,"open":58184.3,"high":58225.97,"low":58097.67,"close":58194.15,"volume":4.934728,"closeTime":1617559199999},{"openTime":1617559200000,"open":58195.86,"high":58270.65,"low":58110.3,"close":58161.34,"volume":4.637646,"closeTime":1617560099999},{"openTime":1617560100000,"open":58162.28,"high":58219.79,"low":58123.24,"close":58123.24,"volume":6.724944,"closeTime":1617560999999},{"openTime":1617561000000,"open":58141.8,"high":58157.1,"low":57971.61,"close":57993.22,"volume":4.431999,"closeTime":1617561899999},{"openTime":1617561900000,"open":57993.31,"high":58500,"low":57993.31,"close":58121.8,"volume":38.524005,"closeTime":1617562799999},{"openTime":1617562800000,"open":58121.8,"high":58188.88,"low":58057.72,"close":58057.72,"volume":5.95026,"closeTime":1617563699999},{"openTime":1617563700000,"open":58057.72,"high":58120.78,"low":57832.49,"close":57844,"volume":16.493672,"closeTime":1617564599999},{"openTime":1617564600000,"open":57848.16,"high":57894.29,"low":57753.73,"close":57877.62,"volume":10.429666,"closeTime":1617565499999},{"openTime":1617565500000,"open":57877.62,"high":57969,"low":57859.23,"close":57954.64,"volume":7.095672,"closeTime":1617566399999},{"openTime":1617566400000,"open":57965.23,"high":58028,"low":57876.66,"close":57971.32,"volume":12.767627,"closeTime":1617567299999},{"openTime":1617567300000,"open":57973.42,"high":58047.27,"low":57848.25,"close":57848.25,"volume":7.107787,"closeTime":1617568199999},{"openTime":1617568200000,"open":57841.02,"high":57980.08,"low":57831.1,"close":57959.82,"volume":7.667205,"closeTime":1617569099999},{"openTime":1617569100000,"open":57959.82,"high":58070.16,"low":57911.91,"close":58025.48,"volume":5.414703,"closeTime":1617569999999},{"openTime":1617570000000,"open":58029.26,"high":58095.91,"low":57986.62,"close":58074.2,"volume":5.678941,"closeTime":1617570899999},{"openTime":1617570900000,"open":58074.23,"high":58151.41,"low":57986.98,"close":58007.19,"volume":4.864801,"closeTime":1617571799999},{"openTime":1617571800000,"open":58007.2,"high":58093.54,"low":58007.19,"close":58082.3,"volume":7.503071,"closeTime":1617572699999},{"openTime":1617572700000,"open":58093.5,"high":58193.45,"low":58060.8,"close":58124.54,"volume":9.430795,"closeTime":1617573599999},{"openTime":1617573600000,"open":58104.38,"high":58131.26,"low":57898.02,"close":57898.02,"volume":17.058382,"closeTime":1617574499999},{"openTime":1617574500000,"open":57910.6,"high":58183.91,"low":57910.6,"close":58172.77,"volume":3.665501,"closeTime":1617575399999},{"openTime":1617575400000,"open":58173.4,"high":58201,"low":58099.7,"close":58148.89,"volume":3.004373,"closeTime":1617576299999},{"openTime":1617576300000,"open":58146,"high":58172.98,"low":58084.7,"close":58140.97,"volume":5.839503,"closeTime":1617577199999},{"openTime":1617577200000,"open":58130.1,"high":58214,"low":58102.33,"close":58178.03,"volume":8.420063,"closeTime":1617578099999},{"openTime":1617578100000,"open":58175.1,"high":58250.08,"low":58114.9,"close":58168.4,"volume":4.795125,"closeTime":1617578999999},{"openTime":1617579000000,"open":58168.4,"high":58227.36,"low":58151.23,"close":58167.98,"volume":9.733755,"closeTime":1617579899999},{"openTime":1617579900000,"open":58163.24,"high":58309.41,"low":58163.24,"close":58221.71,"volume":11.980714,"closeTime":1617580799999},{"openTime":1617580800000,"open":58209.31,"high":58384.82,"low":57998.32,"close":58045.17,"volume":13.161924,"closeTime":1617581699999},{"openTime":1617581700000,"open":58046.5,"high":58244.01,"low":58035.3,"close":58171.22,"volume":5.739291,"closeTime":1617582599999},{"openTime":1617582600000,"open":58167.04,"high":58175.97,"low":57949.01,"close":57964.69,"volume":8.981453,"closeTime":1617583499999},{"openTime":1617583500000,"open":57965.13,"high":58083.98,"low":57887.88,"close":57916.03,"volume":10.976947,"closeTime":1617584399999},{"openTime":1617584400000,"open":57916.03,"high":57916.03,"low":57653.66,"close":57781.79,"volume":8.795186,"closeTime":1617585299999},{"openTime":1617585300000,"open":57781.8,"high":57844.41,"low":57702.99,"close":57817.11,"volume":7.637826,"closeTime":1617586199999},{"openTime":1617586200000,"open":57801.35,"high":57915,"low":57722.19,"close":57803.4,"volume":12.456478,"closeTime":1617587099999},{"openTime":1617587100000,"open":57814.79,"high":57823.34,"low":57681.19,"close":57778.08,"volume":20.936869,"closeTime":1617587999999},{"openTime":1617588000000,"open":57785.29,"high":57785.29,"low":57445.33,"close":57692.52,"volume":11.412155,"closeTime":1617588899999},{"openTime":1617588900000,"open":57695.5,"high":57724.12,"low":57559.6,"close":57634.92,"volume":8.771316,"closeTime":1617589799999},{"openTime":1617589800000,"open":57646.42,"high":57788.59,"low":57597.8,"close":57704.54,"volume":6.571737,"closeTime":1617590699999},{"openTime":1617590700000,"open":57704.46,"high":57711.73,"low":57555.29,"close":57598.33,"volume":3.553649,"closeTime":1617591599999},{"openTime":1617591600000,"open":57598.86,"high":57712.89,"low":57502.1,"close":57654.19,"volume":4.623275,"closeTime":1617592499999},{"openTime":1617592500000,"open":57654.5,"high":57712.94,"low":57579.7,"close":57712.94,"volume":4.115745,"closeTime":1617593399999},{"openTime":1617593400000,"open":57712.21,"high":57736.87,"low":57620.28,"close":57673.3,"volume":3.969532,"closeTime":1617594299999},{"openTime":1617594300000,"open":57670.04,"high":57670.04,"low":57334.64,"close":57483.49,"volume":11.218331,"closeTime":1617595199999},{"openTime":1617595200000,"open":57477.44,"high":57615.4,"low":57300.65,"close":57458.4,"volume":9.314724,"closeTime":1617596099999},{"openTime":1617596100000,"open":57435.34,"high":57603.76,"low":57361.59,"close":57603.76,"volume":4.287106,"closeTime":1617596999999},{"openTime":1617597000000,"open":57614.07,"high":57614.07,"low":57459.73,"close":57593.83,"volume":3.227571,"closeTime":1617597899999},{"openTime":1617597900000,"open":57599.99,"high":57617.36,"low":57277.4,"close":57277.44,"volume":3.286343,"closeTime":1617598799999},{"openTime":1617598800000,"open":57277.44,"high":57362.24,"low":57163.27,"close":57185.6,"volume":8.865136,"closeTime":1617599699999},{"openTime":1617599700000,"open":57162.43,"high":57227.12,"low":57000,"close":57179.07,"volume":15.169627,"closeTime":1617600599999},{"openTime":1617600600000,"open":57163.98,"high":57249.52,"low":57127.3,"close":57248.34,"volume":5.507438,"closeTime":1617601499999},{"openTime":1617601500000,"open":57252.61,"high":57252.61,"low":56889.03,"close":56935.7,"volume":14.504428,"closeTime":1617602399999},{"openTime":1617602400000,"open":56914.25,"high":57137.08,"low":56821.99,"close":57024.33,"volume":14.989453,"closeTime":1617603299999},{"openTime":1617603300000,"open":57014.44,"high":57141.8,"low":56814.56,"close":57131.58,"volume":9.029027,"closeTime":1617604199999},{"openTime":1617604200000,"open":57132.72,"high":57307.69,"low":57089.7,"close":57307.69,"volume":10.920806,"closeTime":1617605099999},{"openTime":1617605100000,"open":57314.15,"high":57314.15,"low":57150.52,"close":57153.6,"volume":26.319458,"closeTime":1617605999999},{"openTime":1617606000000,"open":57153.13,"high":57372.44,"low":57017.6,"close":57292.84,"volume":4.877929,"closeTime":1617606899999},{"openTime":1617606900000,"open":57259.41,"high":57278.48,"low":57150.61,"close":57151.7,"volume":8.143094,"closeTime":1617607799999},{"openTime":1617607800000,"open":57151.69,"high":57206.85,"low":56978.3,"close":57147.06,"volume":26.129291,"closeTime":1617608699999},{"openTime":1617608700000,"open":57139.43,"high":57308.13,"low":57122.43,"close":57268.25,"volume":5.794657,"closeTime":1617609599999},{"openTime":1617609600000,"open":57241.03,"high":57356.52,"low":57092.8,"close":57139.37,"volume":10.511074,"closeTime":1617610499999},{"openTime":1617610500000,"open":57135.95,"high":57173.93,"low":56781.24,"close":56979.61,"volume":15.506661,"closeTime":1617611399999},{"openTime":1617611400000,"open":56972.1,"high":57116.22,"low":56940.24,"close":57078.08,"volume":9.935209,"closeTime":1617612299999},{"openTime":1617612300000,"open":57082,"high":57206.4,"low":57052.3,"close":57164.84,"volume":5.136617,"closeTime":1617613199999},{"openTime":1617613200000,"open":57138.37,"high":57254.56,"low":56990.61,"close":57230.1,"volume":19.047144,"closeTime":1617614099999},{"openTime":1617614100000,"open":57246.5,"high":57479.45,"low":57189.86,"close":57438.03,"volume":10.678237,"closeTime":1617614999999},{"openTime":1617615000000,"open":57435.67,"high":57437.8,"low":57351.98,"close":57374.27,"volume":9.787543,"closeTime":1617615899999},{"openTime":1617615900000,"open":57370.76,"high":57547.04,"low":57347.89,"close":57547.04,"volume":9.170877,"closeTime":1617616799999},{"openTime":1617616800000,"open":57542.38,"high":57550,"low":57441,"close":57449.49,"volume":6.778129,"closeTime":1617617699999},{"openTime":1617617700000,"open":57456.9,"high":57487.1,"low":57399.52,"close":57430.98,"volume":10.197606,"closeTime":1617618599999},{"openTime":1617618600000,"open":57430.98,"high":57456.04,"low":57332.34,"close":57382.78,"volume":9.658379,"closeTime":1617619499999},{"openTime":1617619500000,"open":57374.33,"high":57713.72,"low":57374.33,"close":57668.21,"volume":24.460907,"closeTime":1617620399999},{"openTime":1617620400000,"open":57673.43,"high":57719.23,"low":57567.25,"close":57612.55,"volume":12.043211,"closeTime":1617621299999},{"openTime":1617621300000,"open":57593.98,"high":57734.68,"low":57566.94,"close":57663.03,"volume":11.376731,"closeTime":1617622199999},{"openTime":1617622200000,"open":57660.62,"high":57714.9,"low":57589.23,"close":57657,"volume":18.589342,"closeTime":1617623099999},{"openTime":1617623100000,"open":57650,"high":57739.91,"low":57583.09,"close":57738.41,"volume":11.039081,"closeTime":1617623999999},{"openTime":1617624000000,"open":57749.77,"high":58067.78,"low":57741.67,"close":57992.29,"volume":34.804544,"closeTime":1617624899999},{"openTime":1617624900000,"open":58002.25,"high":58076.41,"low":57846.03,"close":57848.8,"volume":26.405965,"closeTime":1617625799999},{"openTime":1617625800000,"open":57828.39,"high":57975.57,"low":57773.67,"close":57949.32,"volume":12.633774,"closeTime":1617626699999},{"openTime":1617626700000,"open":57949.89,"high":58118.39,"low":57939.54,"close":57964.78,"volume":12.594736,"closeTime":1617627599999},{"openTime":1617627600000,"open":57956.1,"high":58079.67,"low":57871.1,"close":57988.95,"volume":8.610434,"closeTime":1617628499999},{"openTime":1617628500000,"open":57988.95,"high":58038.66,"low":57766.51,"close":57870,"volume":9.146845,"closeTime":1617629399999},{"openTime":1617629400000,"open":57871.43,"high":58014.46,"low":57871.43,"close":57917.74,"volume":14.442293,"closeTime":1617630299999},{"openTime":1617630300000,"open":57931.67,"high":58130.42,"low":57913.83,"close":58107.18,"volume":23.319788,"closeTime":1617631199999},{"openTime":1617631200000,"open":58109.68,"high":58326.88,"low":58109.68,"close":58198.83,"volume":13.436131,"closeTime":1617632099999},{"openTime":1617632100000,"open":58221.3,"high":58745.05,"low":58219.86,"close":58641.68,"volume":37.656639,"closeTime":1617632999999},{"openTime":1617633000000,"open":58650.1,"high":58970.47,"low":58650.1,"close":58867.96,"volume":49.379177,"closeTime":1617633899999},{"openTime":1617633900000,"open":58867.96,"high":59179.83,"low":58787.95,"close":59175.58,"volume":66.413625,"closeTime":1617634799999},{"openTime":1617634800000,"open":59172.99,"high":59263.05,"low":58860.8,"close":59012.59,"volume":31.522569,"closeTime":1617635699999},{"openTime":1617635700000,"open":59035.83,"high":59172.98,"low":58916.34,"close":58961.07,"volume":21.80507,"closeTime":1617636599999},{"openTime":1617636600000,"open":58960.9,"high":59177.68,"low":58933.59,"close":58958.23,"volume":22.668599,"closeTime":1617637499999},{"openTime":1617637500000,"open":58963.1,"high":59028.21,"low":58908.78,"close":59024.69,"volume":26.955384,"closeTime":1617638399999},{"openTime":1617638400000,"open":59018.48,"high":59253.59,"low":58918.27,"close":59002.14,"volume":24.339567,"closeTime":1617639299999},{"openTime":1617639300000,"open":59005.52,"high":59122.28,"low":58847.2,"close":59070,"volume":21.155406,"closeTime":1617640199999},{"openTime":1617640200000,"open":59076,"high":59166.74,"low":59025.9,"close":59058.6,"volume":22.688268,"closeTime":1617641099999},{"openTime":1617641100000,"open":59058.6,"high":59075.97,"low":58914.05,"close":58979.53,"volume":23.009637,"closeTime":1617641999999},{"openTime":1617642000000,"open":58975.2,"high":59077.19,"low":58832.02,"close":58891.3,"volume":31.122961,"closeTime":1617642899999},{"openTime":1617642900000,"open":58894.82,"high":58933.33,"low":58661.62,"close":58774.9,"volume":16.310582,"closeTime":1617643799999},{"openTime":1617643800000,"open":58761.91,"high":58940.37,"low":58610.16,"close":58929.63,"volume":24.916523,"closeTime":1617644699999},{"openTime":1617644700000,"open":58927.05,"high":59000,"low":58844.44,"close":58947.7,"volume":16.866956,"closeTime":1617645599999},{"openTime":1617645600000,"open":58958.9,"high":59022.25,"low":58795.33,"close":58831.75,"volume":14.844318,"closeTime":1617646499999},{"openTime":1617646500000,"open":58828.74,"high":58922.6,"low":58739.64,"close":58858.67,"volume":13.691093,"closeTime":1617647399999},{"openTime":1617647400000,"open":58858.68,"high":58910.26,"low":58766.81,"close":58766.81,"volume":30.832047,"closeTime":1617648299999},{"openTime":1617648300000,"open":58774.15,"high":58900.14,"low":58774.15,"close":58883.1,"volume":16.652177,"closeTime":1617649199999},{"openTime":1617649200000,"open":58899.96,"high":59027.53,"low":58847.87,"close":58998.1,"volume":60.310156,"closeTime":1617650099999},{"openTime":1617650100000,"open":58998.45,"high":59095.49,"low":58895.5,"close":58895.5,"volume":30.575746,"closeTime":1617650999999},{"openTime":1617651000000,"open":58898.6,"high":58972.26,"low":58813.47,"close":58961.53,"volume":31.490635,"closeTime":1617651899999},{"openTime":1617651900000,"open":58961.57,"high":59043.57,"low":58935.47,"close":59002.55,"volume":22.53489,"closeTime":1617652799999},{"openTime":1617652800000,"open":59017.4,"high":59144.83,"low":58955.73,"close":58967.89,"volume":30.093644,"closeTime":1617653699999},{"openTime":1617653700000,"open":58967.88,"high":59025.08,"low":58945.26,"close":58954.16,"volume":12.394029,"closeTime":1617654599999},{"openTime":1617654600000,"open":58952.19,"high":59079.23,"low":58869.02,"close":58912.97,"volume":19.484396,"closeTime":1617655499999},{"openTime":1617655500000,"open":58897.05,"high":58897.05,"low":58754.23,"close":58774.8,"volume":16.503447,"closeTime":1617656399999},{"openTime":1617656400000,"open":58786.69,"high":58895.32,"low":58786.69,"close":58840.32,"volume":7.745927,"closeTime":1617657299999},{"openTime":1617657300000,"open":58828.19,"high":58836.92,"low":58687.3,"close":58698.71,"volume":13.697238,"closeTime":1617658199999},{"openTime":1617658200000,"open":58698.72,"high":58772.99,"low":58505.64,"close":58632.21,"volume":39.878537,"closeTime":1617659099999},{"openTime":1617659100000,"open":58639.17,"high":58752.35,"low":58592.05,"close":58659.8,"volume":19.090485,"closeTime":1617659999999},{"openTime":1617660000000,"open":58679.02,"high":58847.3,"low":58679.02,"close":58807.47,"volume":11.401149,"closeTime":1617660899999},{"openTime":1617660900000,"open":58798.12,"high":58925.29,"low":58688.9,"close":58862.79,"volume":9.535427,"closeTime":1617661799999},{"openTime":1617661800000,"open":58862.8,"high":58899.58,"low":58751.75,"close":58837.35,"volume":10.594214,"closeTime":1617662699999},{"openTime":1617662700000,"open":58848.13,"high":58973.27,"low":58818.65,"close":58899.18,"volume":12.367633,"closeTime":1617663599999},{"openTime":1617663600000,"open":58886.16,"high":58886.16,"low":58552.51,"close":58560.32,"volume":13.757257,"closeTime":1617664499999},{"openTime":1617664500000,"open":58553.09,"high":58781.05,"low":58553.09,"close":58740.19,"volume":6.959699,"closeTime":1617665399999},{"openTime":1617665400000,"open":58740.2,"high":58821.14,"low":58639.67,"close":58681.96,"volume":4.047171,"closeTime":1617666299999},{"openTime":1617666300000,"open":58689.97,"high":59142.84,"low":58666.95,"close":59142.84,"volume":10.505266,"closeTime":1617667199999},{"openTime":1617667200000,"open":59142.8,"high":59476.3,"low":59117.81,"close":59281.6,"volume":36.164389,"closeTime":1617668099999},{"openTime":1617668100000,"open":59281.91,"high":59353.82,"low":59048.79,"close":59188.4,"volume":45.951791,"closeTime":1617668999999},{"openTime":1617669000000,"open":59188.4,"high":59270.5,"low":59124.77,"close":59211.75,"volume":21.835382,"closeTime":1617669899999},{"openTime":1617669900000,"open":59181.48,"high":59366.45,"low":59163.63,"close":59366.42,"volume":11.899937,"closeTime":1617670799999},{"openTime":1617670800000,"open":59342.72,"high":59499.79,"low":59212.42,"close":59215.36,"volume":14.575394,"closeTime":1617671699999},{"openTime":1617671700000,"open":59215.6,"high":59254.4,"low":58870.85,"close":59018.5,"volume":22.099829,"closeTime":1617672599999},{"openTime":1617672600000,"open":59036,"high":59095.78,"low":58940.98,"close":59009.3,"volume":15.498132,"closeTime":1617673499999},{"openTime":1617673500000,"open":59000.5,"high":59013.62,"low":58730.17,"close":58815.26,"volume":15.654916,"closeTime":1617674399999},{"openTime":1617674400000,"open":58801.85,"high":58862.97,"low":58650.03,"close":58737.49,"volume":10.851264,"closeTime":1617675299999},{"openTime":1617675300000,"open":58717.51,"high":58835.57,"low":58712.89,"close":58748.75,"volume":9.084789,"closeTime":1617676199999},{"openTime":1617676200000,"open":58741,"high":58866.5,"low":58734.1,"close":58800,"volume":9.39172,"closeTime":1617677099999},{"openTime":1617677100000,"open":58800,"high":58838.14,"low":58744.2,"close":58751.32,"volume":5.309775,"closeTime":1617677999999},{"openTime":1617678000000,"open":58743.56,"high":58860.69,"low":58714.5,"close":58790.06,"volume":3.606988,"closeTime":1617678899999},{"openTime":1617678900000,"open":58777.5,"high":58943.91,"low":58734.61,"close":58921.53,"volume":8.961187,"closeTime":1617679799999},{"openTime":1617679800000,"open":58913.51,"high":58915.45,"low":58820.32,"close":58847.9,"volume":3.639466,"closeTime":1617680699999},{"openTime":1617680700000,"open":58842.37,"high":58842.37,"low":58610.2,"close":58615.93,"volume":7.794117,"closeTime":1617681599999},{"openTime":1617681600000,"open":58616.79,"high":58765.09,"low":58610.2,"close":58765.09,"volume":5.072308,"closeTime":1617682499999},{"openTime":1617682500000,"open":58765.08,"high":58851.52,"low":58674.75,"close":58785.01,"volume":5.111953,"closeTime":1617683399999},{"openTime":1617683400000,"open":58775.37,"high":58880.89,"low":58747.7,"close":58755.81,"volume":5.48834,"closeTime":1617684299999},{"openTime":1617684300000,"open":58755.68,"high":58838.98,"low":58728.01,"close":58790.74,"volume":3.391108,"closeTime":1617685199999},{"openTime":1617685200000,"open":58792.24,"high":58878.01,"low":58782.68,"close":58868.6,"volume":4.264096,"closeTime":1617686099999},{"openTime":1617686100000,"open":58867.67,"high":58876,"low":58744.9,"close":58870.52,"volume":5.540366,"closeTime":1617686999999},{"openTime":1617687000000,"open":58869.7,"high":59028.52,"low":58835.3,"close":58976.79,"volume":8.859345,"closeTime":1617687899999},{"openTime":1617687900000,"open":58975.72,"high":58997.56,"low":58843.23,"close":58861,"volume":4.532692,"closeTime":1617688799999},{"openTime":1617688800000,"open":58859.19,"high":58859.19,"low":58731.75,"close":58731.75,"volume":2.129448,"closeTime":1617689699999},{"openTime":1617689700000,"open":58734.85,"high":58796.26,"low":58619.36,"close":58780.33,"volume":19.199222,"closeTime":1617690599999},{"openTime":1617690600000,"open":58787.32,"high":58966.65,"low":58787.32,"close":58919.33,"volume":6.582559,"closeTime":1617691499999},{"openTime":1617691500000,"open":58900.59,"high":58932.3,"low":58808.21,"close":58839.5,"volume":9.407779,"closeTime":1617692399999},{"openTime":1617692400000,"open":58821,"high":58845.1,"low":58703.29,"close":58818.17,"volume":7.199741,"closeTime":1617693299999},{"openTime":1617693300000,"open":58820.67,"high":58919.1,"low":58754.21,"close":58837.97,"volume":5.291907,"closeTime":1617694199999},{"openTime":1617694200000,"open":58825.02,"high":58828.17,"low":58623.13,"close":58727.79,"volume":6.90086,"closeTime":1617695099999},{"openTime":1617695100000,"open":58719.9,"high":58719.9,"low":58358.14,"close":58598.59,"volume":20.975219,"closeTime":1617695999999},{"openTime":1617696000000,"open":58575.65,"high":58985.42,"low":58010.81,"close":58673.74,"volume":41.286032,"closeTime":1617696899999},{"openTime":1617696900000,"open":58668.37,"high":58916.54,"low":58603.21,"close":58821.92,"volume":13.807341,"closeTime":1617697799999},{"openTime":1617697800000,"open":58819.93,"high":58831.73,"low":58583.8,"close":58623.76,"volume":10.888188,"closeTime":1617698699999},{"openTime":1617698700000,"open":58615.38,"high":58615.38,"low":58385.21,"close":58465.35,"volume":26.664193,"closeTime":1617699599999},{"openTime":1617699600000,"open":58442,"high":58698.47,"low":58328.68,"close":58689.15,"volume":23.314214,"closeTime":1617700499999},{"openTime":1617700500000,"open":58655.24,"high":58715.36,"low":58549.35,"close":58575.13,"volume":8.392775,"closeTime":1617701399999},{"openTime":1617701400000,"open":58567.39,"high":58734.63,"low":58521.86,"close":58686,"volume":4.482469,"closeTime":1617702299999},{"openTime":1617702300000,"open":58677.9,"high":58719.38,"low":58602.39,"close":58682.21,"volume":6.728199,"closeTime":1617703199999},{"openTime":1617703200000,"open":58640.23,"high":58650.32,"low":58500.02,"close":58585.73,"volume":7.834095,"closeTime":1617704099999},{"openTime":1617704100000,"open":58588.65,"high":58684.35,"low":58439.11,"close":58652.16,"volume":16.233962,"closeTime":1617704999999},{"openTime":1617705000000,"open":58662.93,"high":58753.33,"low":58535.32,"close":58535.32,"volume":12.2695,"closeTime":1617705899999},{"openTime":1617705900000,"open":58543.56,"high":58592.34,"low":58352.13,"close":58359.24,"volume":12.713818,"closeTime":1617706799999},{"openTime":1617706800000,"open":58367.2,"high":58561.1,"low":58351.3,"close":58369.22,"volume":13.559963,"closeTime":1617707699999},{"openTime":1617707700000,"open":58372.9,"high":58535.21,"low":58335.67,"close":58526,"volume":8.292149,"closeTime":1617708599999},{"openTime":1617708600000,"open":58515.34,"high":58515.34,"low":58382.89,"close":58475.72,"volume":9.247222,"closeTime":1617709499999},{"openTime":1617709500000,"open":58473.72,"high":58542.5,"low":58384.98,"close":58526.28,"volume":12.17726,"closeTime":1617710399999},{"openTime":1617710400000,"open":58536.34,"high":58772,"low":58486.99,"close":58633.71,"volume":18.695278,"closeTime":1617711299999},{"openTime":1617711300000,"open":58620,"high":58992.09,"low":58602.94,"close":58894.67,"volume":45.030347,"closeTime":1617712199999},{"openTime":1617712200000,"open":58887.7,"high":58914.32,"low":58768.45,"close":58804.41,"volume":18.055745,"closeTime":1617713099999},{"openTime":1617713100000,"open":58800.31,"high":58855.87,"low":58433.4,"close":58473.85,"volume":21.374493,"closeTime":1617713999999},{"openTime":1617714000000,"open":58459.28,"high":58641.82,"low":58457.34,"close":58635.3,"volume":5.251207,"closeTime":1617714899999},{"openTime":1617714900000,"open":58645.05,"high":58645.05,"low":58517.7,"close":58578.59,"volume":8.091222,"closeTime":1617715799999},{"openTime":1617715800000,"open":58594.05,"high":58654.94,"low":58368.73,"close":58531.82,"volume":17.471753,"closeTime":1617716699999},{"openTime":1617716700000,"open":58544,"high":58551.5,"low":58344.26,"close":58433.93,"volume":16.03649,"closeTime":1617717599999},{"openTime":1617717600000,"open":58416.7,"high":58416.7,"low":57689.89,"close":58028.14,"volume":43.276441,"closeTime":1617718499999},{"openTime":1617718500000,"open":58028.14,"high":58033.83,"low":57418.98,"close":57690.94,"volume":41.077076,"closeTime":1617719399999},{"openTime":1617719400000,"open":57688.13,"high":57832.31,"low":57386.73,"close":57706.01,"volume":40.241135,"closeTime":1617720299999},{"openTime":1617720300000,"open":57713.86,"high":57940.52,"low":57548.76,"close":57934.73,"volume":17.49716,"closeTime":1617721199999},{"openTime":1617721200000,"open":57917.74,"high":58009.73,"low":57768.14,"close":57881.77,"volume":17.941869,"closeTime":1617722099999},{"openTime":1617722100000,"open":57878.87,"high":57933.27,"low":57651.18,"close":57817.6,"volume":22.984368,"closeTime":1617722999999},{"openTime":1617723000000,"open":57817.6,"high":57916.81,"low":57638.1,"close":57876.13,"volume":18.894999,"closeTime":1617723899999},{"openTime":1617723900000,"open":57888.44,"high":58038.77,"low":57815.65,"close":57836.41,"volume":18.389831,"closeTime":1617724799999},{"openTime":1617724800000,"open":57824.75,"high":58076.92,"low":57739.11,"close":57974.22,"volume":23.821879,"closeTime":1617725699999},{"openTime":1617725700000,"open":57978.38,"high":58053.94,"low":57923.73,"close":58003.13,"volume":9.11259,"closeTime":1617726599999},{"openTime":1617726600000,"open":58016.31,"high":58198.66,"low":58007.69,"close":58110.82,"volume":16.687501,"closeTime":1617727499999},{"openTime":1617727500000,"open":58087.04,"high":58197.32,"low":58048.44,"close":58088.73,"volume":18.641523,"closeTime":1617728399999},{"openTime":1617728400000,"open":58070.13,"high":58188.47,"low":57987.95,"close":58035.15,"volume":9.843429,"closeTime":1617729299999},{"openTime":1617729300000,"open":58033.8,"high":58182.81,"low":58033.8,"close":58111.65,"volume":8.206742,"closeTime":1617730199999},{"openTime":1617730200000,"open":58121.3,"high":58237.01,"low":58119.76,"close":58229.35,"volume":8.966738,"closeTime":1617731099999},{"openTime":1617731100000,"open":58219.92,"high":58273.02,"low":58197.61,"close":58241.32,"volume":9.343029,"closeTime":1617731999999},{"openTime":1617732000000,"open":58250.2,"high":58271.29,"low":58015.74,"close":58148.12,"volume":21.6087,"closeTime":1617732899999},{"openTime":1617732900000,"open":58146.65,"high":58236.57,"low":58128.8,"close":58221.79,"volume":9.642265,"closeTime":1617733799999},{"openTime":1617733800000,"open":58221.79,"high":58250,"low":58009.89,"close":58179.94,"volume":16.90942,"closeTime":1617734699999},{"openTime":1617734700000,"open":58180.27,"high":58263.26,"low":58148.14,"close":58255.37,"volume":22.250896,"closeTime":1617735599999},{"openTime":1617735600000,"open":58240.95,"high":58276.2,"low":57982.37,"close":58192.4,"volume":22.303294,"closeTime":1617736499999},{"openTime":1617736500000,"open":58177.42,"high":58205.05,"low":58046.2,"close":58047.8,"volume":7.414121,"closeTime":1617737399999},{"openTime":1617737400000,"open":58044.88,"high":58163.97,"low":58020.85,"close":58103.07,"volume":13.386385,"closeTime":1617738299999},{"openTime":1617738300000,"open":58103.07,"high":58241.21,"low":58054.99,"close":58227.9,"volume":25.502781,"closeTime":1617739199999},{"openTime":1617739200000,"open":58226.79,"high":58302.89,"low":58167.35,"close":58248.85,"volume":10.955125,"closeTime":1617740099999},{"openTime":1617740100000,"open":58248.85,"high":58285.57,"low":58204.3,"close":58263.51,"volume":14.52175,"closeTime":1617740999999},{"openTime":1617741000000,"open":58263.5,"high":58281.82,"low":58159.61,"close":58222.06,"volume":15.154483,"closeTime":1617741899999},{"openTime":1617741900000,"open":58237.5,"high":58265.76,"low":58167.39,"close":58218.19,"volume":11.375205,"closeTime":1617742799999},{"openTime":1617742800000,"open":58220.1,"high":58221.72,"low":58118.1,"close":58135.71,"volume":8.672617,"closeTime":1617743699999},{"openTime":1617743700000,"open":58135.71,"high":58143.87,"low":57730.28,"close":57896.88,"volume":30.292619,"closeTime":1617744599999},{"openTime":1617744600000,"open":57891.07,"high":57932.29,"low":57615,"close":57913.8,"volume":30.881409,"closeTime":1617745499999},{"openTime":1617745500000,"open":57913.8,"high":58093.32,"low":57848.3,"close":57891.1,"volume":18.458946,"closeTime":1617746399999},{"openTime":1617746400000,"open":57867.77,"high":57867.77,"low":57651.91,"close":57845.56,"volume":44.184576,"closeTime":1617747299999},{"openTime":1617747300000,"open":57840.28,"high":57973.63,"low":57761.72,"close":57859.63,"volume":36.237468,"closeTime":1617748199999},{"openTime":1617748200000,"open":57876.99,"high":58059.14,"low":57826.73,"close":57989.11,"volume":13.907994,"closeTime":1617749099999},{"openTime":1617749100000,"open":57991.99,"high":58021.74,"low":57882.14,"close":57902.42,"volume":11.924101,"closeTime":1617749999999},{"openTime":1617750000000,"open":57902.6,"high":58066.42,"low":57842.88,"close":58063.72,"volume":12.753439,"closeTime":1617750899999},{"openTime":1617750900000,"open":58063.72,"high":58179.7,"low":57975.26,"close":58128.03,"volume":14.754798,"closeTime":1617751799999},{"openTime":1617751800000,"open":58138.59,"high":58187.21,"low":58052.39,"close":58060.95,"volume":12.610607,"closeTime":1617752699999},{"openTime":1617752700000,"open":58061.8,"high":58118.89,"low":57985.08,"close":57987.27,"volume":11.909125,"closeTime":1617753599999},{"openTime":1617753600000,"open":57987.29,"high":58210.55,"low":57932.29,"close":58195.55,"volume":15.262138,"closeTime":1617754499999},{"openTime":1617754500000,"open":58196.4,"high":58213.85,"low":58061.33,"close":58115.79,"volume":11.179353,"closeTime":1617755399999},{"openTime":1617755400000,"open":58115.8,"high":58115.8,"low":57821.25,"close":57849.94,"volume":14.170386,"closeTime":1617756299999},{"openTime":1617756300000,"open":57840,"high":57840,"low":57500,"close":57651.43,"volume":26.023014,"closeTime":1617757199999},{"openTime":1617757200000,"open":57649.45,"high":57693.96,"low":57432.08,"close":57657.07,"volume":12.422831,"closeTime":1617758099999},{"openTime":1617758100000,"open":57657.07,"high":57675.31,"low":57188.88,"close":57423.7,"volume":29.081262,"closeTime":1617758999999},{"openTime":1617759000000,"open":57422.34,"high":57530.41,"low":57331.87,"close":57469.89,"volume":28.682101,"closeTime":1617759899999},{"openTime":1617759900000,"open":57474.19,"high":57658.17,"low":57423.1,"close":57505.48,"volume":11.868852,"closeTime":1617760799999},{"openTime":1617760800000,"open":57505.5,"high":57664,"low":57476,"close":57592.62,"volume":13.839652,"closeTime":1617761699999},{"openTime":1617761700000,"open":57592.62,"high":57821.78,"low":57592.62,"close":57704.14,"volume":17.282323,"closeTime":1617762599999},{"openTime":1617762600000,"open":57704.7,"high":57857.39,"low":57667.98,"close":57843.33,"volume":7.126963,"closeTime":1617763499999},{"openTime":1617763500000,"open":57840.7,"high":57910.93,"low":57730.01,"close":57781.09,"volume":10.218719,"closeTime":1617764399999},{"openTime":1617764400000,"open":57774.54,"high":57807.52,"low":57670.95,"close":57717.19,"volume":8.513236,"closeTime":1617765299999},{"openTime":1617765300000,"open":57706.03,"high":58102.39,"low":57678.02,"close":57983.3,"volume":9.307658,"closeTime":1617766199999},{"openTime":1617766200000,"open":57998.9,"high":58025.29,"low":57927.56,"close":57984.42,"volume":8.867212,"closeTime":1617767099999},{"openTime":1617767100000,"open":57983.69,"high":57984.24,"low":57810.01,"close":57902.06,"volume":7.540798,"closeTime":1617767999999},{"openTime":1617768000000,"open":57893.22,"high":57967.08,"low":57569.02,"close":57663.35,"volume":14.080535,"closeTime":1617768899999},{"openTime":1617768900000,"open":57653.4,"high":57653.4,"low":57264.9,"close":57351.05,"volume":22.003885,"closeTime":1617769799999},{"openTime":1617769800000,"open":57323.89,"high":57513.29,"low":57323.26,"close":57393.73,"volume":11.723367,"closeTime":1617770699999},{"openTime":1617770700000,"open":57394.85,"high":57650.6,"low":57350.4,"close":57643.75,"volume":23.782998,"closeTime":1617771599999},{"openTime":1617771600000,"open":57643.8,"high":57783.04,"low":57631.8,"close":57747.15,"volume":12.002546,"closeTime":1617772499999},{"openTime":1617772500000,"open":57751.31,"high":57848.99,"low":57636.86,"close":57698.53,"volume":10.99993,"closeTime":1617773399999},{"openTime":1617773400000,"open":57689.42,"high":58129.77,"low":57535.03,"close":58129.77,"volume":15.976667,"closeTime":1617774299999},{"openTime":1617774300000,"open":58112.97,"high":58301.23,"low":58112.97,"close":58286.93,"volume":31.160089,"closeTime":1617775199999},{"openTime":1617775200000,"open":58279.24,"high":58654.95,"low":58252.1,"close":58266.22,"volume":26.345506,"closeTime":1617776099999},{"openTime":1617776100000,"open":58270.09,"high":58331.83,"low":57878.38,"close":58071.77,"volume":23.360439,"closeTime":1617776999999},{"openTime":1617777000000,"open":58070.19,"high":58285.71,"low":57958.28,"close":58084.82,"volume":8.991463,"closeTime":1617777899999},{"openTime":1617777900000,"open":58090.83,"high":58372.68,"low":57949.55,"close":58033.65,"volume":14.822585,"closeTime":1617778799999},{"openTime":1617778800000,"open":58036.12,"high":58075.24,"low":57426.76,"close":57791.18,"volume":27.071558,"closeTime":1617779699999},{"openTime":1617779700000,"open":57787.96,"high":58031.34,"low":57616.31,"close":57922.18,"volume":16.291741,"closeTime":1617780599999},{"openTime":1617780600000,"open":57918.2,"high":57966.85,"low":57780.79,"close":57896.31,"volume":8.53691,"closeTime":1617781499999},{"openTime":1617781500000,"open":57896.31,"high":57995.64,"low":57726.18,"close":57844.3,"volume":12.165212,"closeTime":1617782399999},{"openTime":1617782400000,"open":57845.47,"high":57923.37,"low":57581.6,"close":57626.29,"volume":15.29158,"closeTime":1617783299999},{"openTime":1617783300000,"open":57616.8,"high":57761.19,"low":57498.97,"close":57535.02,"volume":15.065441,"closeTime":1617784199999},{"openTime":1617784200000,"open":57506.92,"high":57707.59,"low":57427.62,"close":57628.73,"volume":12.895067,"closeTime":1617785099999},{"openTime":1617785100000,"open":57612.09,"high":57888.26,"low":57596.52,"close":57742.23,"volume":20.7279,"closeTime":1617785999999},{"openTime":1617786000000,"open":57756.99,"high":57830.04,"low":57000,"close":57000,"volume":43.698046,"closeTime":1617786899999},{"openTime":1617786900000,"open":57011.09,"high":57587.93,"low":56979.08,"close":57294.27,"volume":33.643407,"closeTime":1617787799999},{"openTime":1617787800000,"open":57279.84,"high":57593.22,"low":57229.1,"close":57396.79,"volume":26.397488,"closeTime":1617788699999},{"openTime":1617788700000,"open":57395.75,"high":57592.5,"low":57326.46,"close":57463.96,"volume":27.555892,"closeTime":1617789599999},{"openTime":1617789600000,"open":57465.7,"high":57610.73,"low":57266.51,"close":57554.21,"volume":21.651578,"closeTime":1617790499999},{"openTime":1617790500000,"open":57548.6,"high":57606.88,"low":57339.97,"close":57386.67,"volume":16.06336,"closeTime":1617791399999},{"openTime":1617791400000,"open":57378.66,"high":57420.44,"low":57041.64,"close":57041.64,"volume":17.474351,"closeTime":1617792299999},{"openTime":1617792300000,"open":57038.88,"high":57258.57,"low":56601,"close":56799.4,"volume":58.477512,"closeTime":1617793199999},{"openTime":1617793200000,"open":56799.4,"high":57037.82,"low":56626.04,"close":56887.03,"volume":57.82805,"closeTime":1617794099999},{"openTime":1617794100000,"open":56870.32,"high":57209.66,"low":56001.1,"close":56280.72,"volume":86.140462,"closeTime":1617794999999},{"openTime":1617795000000,"open":56289.62,"high":56289.62,"low":55634.17,"close":55984.36,"volume":73.078041,"closeTime":1617795899999},{"openTime":1617795900000,"open":55995.45,"high":56330.02,"low":55796.05,"close":56321.34,"volume":46.339518,"closeTime":1617796799999},{"openTime":1617796800000,"open":56317.95,"high":56317.95,"low":55698.16,"close":55842.31,"volume":62.832647,"closeTime":1617797699999},{"openTime":1617797700000,"open":55842.3,"high":56273.84,"low":55600,"close":56138.33,"volume":45.011505,"closeTime":1617798599999},{"openTime":1617798600000,"open":56084.71,"high":56464.62,"low":56058.76,"close":56378.11,"volume":39.114226,"closeTime":1617799499999},{"openTime":1617799500000,"open":56369.68,"high":56576.11,"low":56234.73,"close":56470.53,"volume":39.399039,"closeTime":1617800399999},{"openTime":1617800400000,"open":56470.5,"high":56666.93,"low":56352.81,"close":56579.82,"volume":27.492086,"closeTime":1617801299999},{"openTime":1617801300000,"open":56588.8,"high":56664.57,"low":56429.01,"close":56571.56,"volume":23.010175,"closeTime":1617802199999},{"openTime":1617802200000,"open":56520.83,"high":56798.77,"low":56509.8,"close":56798.77,"volume":20.40012,"closeTime":1617803099999},{"openTime":1617803100000,"open":56798.77,"high":56798.77,"low":56631.96,"close":56746,"volume":25.171259,"closeTime":1617803999999},{"openTime":1617804000000,"open":56744.53,"high":56804.41,"low":56601.49,"close":56783.32,"volume":21.032351,"closeTime":1617804899999},{"openTime":1617804900000,"open":56783.06,"high":56983.28,"low":56679.01,"close":56831.57,"volume":23.3426,"closeTime":1617805799999},{"openTime":1617805800000,"open":56839.54,"high":56928.79,"low":56737.66,"close":56771.57,"volume":23.968543,"closeTime":1617806699999},{"openTime":1617806700000,"open":56778.96,"high":56847.03,"low":56600,"close":56653.58,"volume":11.811266,"closeTime":1617807599999},{"openTime":1617807600000,"open":56657.4,"high":56871.03,"low":56642.85,"close":56839.22,"volume":28.451522,"closeTime":1617808499999},{"openTime":1617808500000,"open":56859.58,"high":56861.4,"low":56626.42,"close":56641.59,"volume":19.503128,"closeTime":1617809399999},{"openTime":1617809400000,"open":56640.45,"high":56704.29,"low":56285.71,"close":56427.65,"volume":34.07585,"closeTime":1617810299999},{"openTime":1617810300000,"open":56419.62,"high":56512.55,"low":56282.34,"close":56471.34,"volume":21.349508,"closeTime":1617811199999},{"openTime":1617811200000,"open":56451.34,"high":56706.92,"low":56188.22,"close":56449.42,"volume":32.799365,"closeTime":1617812099999},{"openTime":1617812100000,"open":56440.39,"high":56577.25,"low":56332.42,"close":56437.91,"volume":15.958777,"closeTime":1617812999999},{"openTime":1617813000000,"open":56449.59,"high":56786.46,"low":56341,"close":56688.04,"volume":27.23121,"closeTime":1617813899999},{"openTime":1617813900000,"open":56685.26,"high":56800,"low":56459.47,"close":56560.93,"volume":50.509991,"closeTime":1617814799999},{"openTime":1617814800000,"open":56558.68,"high":56608.36,"low":56374.31,"close":56436.96,"volume":16.329596,"closeTime":1617815699999},{"openTime":1617815700000,"open":56422.99,"high":56436.58,"low":56126.02,"close":56228.34,"volume":17.448778,"closeTime":1617816599999},{"openTime":1617816600000,"open":56196.85,"high":56342.75,"low":56000,"close":56048.91,"volume":65.48247,"closeTime":1617817499999},{"openTime":1617817500000,"open":56052.04,"high":56194.54,"low":55927.02,"close":56045.03,"volume":37.549701,"closeTime":1617818399999},{"openTime":1617818400000,"open":56032.58,"high":56454.34,"low":55967.08,"close":56349.39,"volume":20.532428,"closeTime":1617819299999},{"openTime":1617819300000,"open":56328.98,"high":56386.36,"low":55815.71,"close":55815.71,"volume":26.726818,"closeTime":1617820199999},{"openTime":1617820200000,"open":55812.5,"high":56227.94,"low":55800,"close":56135.99,"volume":26.657072,"closeTime":1617821099999},{"openTime":1617821100000,"open":56122.7,"high":56196.68,"low":55836,"close":55836.58,"volume":10.875063,"closeTime":1617821999999},{"openTime":1617822000000,"open":55836.58,"high":55900.3,"low":55510,"close":55613.96,"volume":22.298785,"closeTime":1617822899999},{"openTime":1617822900000,"open":55647.25,"high":56000.38,"low":55445.46,"close":55848.69,"volume":34.63244,"closeTime":1617823799999},{"openTime":1617823800000,"open":55832.8,"high":55985.29,"low":55550,"close":55847.34,"volume":30.547947,"closeTime":1617824699999},{"openTime":1617824700000,"open":55865.66,"high":56113.36,"low":55832.12,"close":56113.36,"volume":19.850704,"closeTime":1617825599999},{"openTime":1617825600000,"open":56113.78,"high":56193.65,"low":55945.2,"close":55988.92,"volume":22.809461,"closeTime":1617826499999},{"openTime":1617826500000,"open":55991.71,"high":55991.9,"low":55701.14,"close":55779.99,"volume":21.906415,"closeTime":1617827399999},{"openTime":1617827400000,"open":55782.94,"high":56093.57,"low":55782.57,"close":56049.69,"volume":19.590232,"closeTime":1617828299999},{"openTime":1617828300000,"open":56070.8,"high":56220.27,"low":55960.3,"close":56211.93,"volume":8.828733,"closeTime":1617829199999},{"openTime":1617829200000,"open":56194.86,"high":56227.37,"low":56044.34,"close":56128.83,"volume":18.512615,"closeTime":1617830099999},{"openTime":1617830100000,"open":56133.87,"high":56309.92,"low":56128.13,"close":56285.55,"volume":5.866981,"closeTime":1617830999999},{"openTime":1617831000000,"open":56292,"high":56362.8,"low":56190.01,"close":56362.55,"volume":19.045414,"closeTime":1617831899999},{"openTime":1617831900000,"open":56360.01,"high":56365.25,"low":56166.18,"close":56170.3,"volume":19.646535,"closeTime":1617832799999},{"openTime":1617832800000,"open":56180.29,"high":56285.95,"low":56096,"close":56216.04,"volume":6.483224,"closeTime":1617833699999},{"openTime":1617833700000,"open":56226.92,"high":56361.5,"low":56215.91,"close":56309.61,"volume":7.975196,"closeTime":1617834599999},{"openTime":1617834600000,"open":56303.79,"high":56535.26,"low":56303.79,"close":56513.14,"volume":8.942973,"closeTime":1617835499999},{"openTime":1617835500000,"open":56525.6,"high":56535.91,"low":56386.15,"close":56443.5,"volume":13.555741,"closeTime":1617836399999},{"openTime":1617836400000,"open":56426.11,"high":56505.35,"low":56387.57,"close":56453.1,"volume":6.455961,"closeTime":1617837299999},{"openTime":1617837300000,"open":56471.8,"high":56539.7,"low":56376,"close":56392.7,"volume":5.797287,"closeTime":1617838199999},{"openTime":1617838200000,"open":56392.6,"high":56431.01,"low":56232.46,"close":56232.83,"volume":5.835698,"closeTime":1617839099999},{"openTime":1617839100000,"open":56251.99,"high":56310.47,"low":55849.27,"close":55941.32,"volume":9.941792,"closeTime":1617839999999},{"openTime":1617840000000,"open":55944.12,"high":56082.78,"low":55677.77,"close":56082.78,"volume":35.986044,"closeTime":1617840899999},{"openTime":1617840900000,"open":56090.77,"high":56300.3,"low":55932.34,"close":56105.85,"volume":19.586385,"closeTime":1617841799999},{"openTime":1617841800000,"open":56101.39,"high":56392.8,"low":55982.49,"close":56325.57,"volume":13.394151,"closeTime":1617842699999},{"openTime":1617842700000,"open":56324.3,"high":56477.19,"low":56217.09,"close":56398.89,"volume":12.346244,"closeTime":1617843599999},{"openTime":1617843600000,"open":56401.4,"high":56423.81,"low":56214.42,"close":56365.48,"volume":8.825061,"closeTime":1617844499999},{"openTime":1617844500000,"open":56374.59,"high":56640.65,"low":56374.59,"close":56536.89,"volume":10.080338,"closeTime":1617845399999},{"openTime":1617845400000,"open":56530.21,"high":56589.15,"low":56463.36,"close":56573.57,"volume":13.142595,"closeTime":1617846299999},{"openTime":1617846300000,"open":56575.9,"high":56666.72,"low":56481.28,"close":56481.69,"volume":13.596201,"closeTime":1617847199999},{"openTime":1617847200000,"open":56471.94,"high":56494.4,"low":56266.95,"close":56361.63,"volume":6.289418,"closeTime":1617848099999},{"openTime":1617848100000,"open":56332.35,"high":56390.47,"low":56219.54,"close":56249.61,"volume":6.69585,"closeTime":1617848999999},{"openTime":1617849000000,"open":56249.7,"high":56303.66,"low":56153.84,"close":56247.97,"volume":11.641361,"closeTime":1617849899999},{"openTime":1617849900000,"open":56239.8,"high":56474.99,"low":56195.4,"close":56474.99,"volume":16.104043,"closeTime":1617850799999},{"openTime":1617850800000,"open":56474.99,"high":56515.68,"low":56240.93,"close":56346.78,"volume":7.134744,"closeTime":1617851699999},{"openTime":1617851700000,"open":56346.8,"high":56559.26,"low":56273.08,"close":56478.33,"volume":9.785507,"closeTime":1617852599999},{"openTime":1617852600000,"open":56460.09,"high":56611.1,"low":56442.1,"close":56596.48,"volume":8.39282,"closeTime":1617853499999},{"openTime":1617853500000,"open":56590,"high":56626.23,"low":56480.17,"close":56538.45,"volume":7.993136,"closeTime":1617854399999},{"openTime":1617854400000,"open":56511.33,"high":56639.55,"low":56489.6,"close":56545.6,"volume":8.851599,"closeTime":1617855299999},{"openTime":1617855300000,"open":56545.61,"high":56745.58,"low":56545.61,"close":56654.09,"volume":8.078959,"closeTime":1617856199999},{"openTime":1617856200000,"open":56656.69,"high":57037.59,"low":56656.69,"close":56848.88,"volume":12.986504,"closeTime":1617857099999},{"openTime":1617857100000,"open":56850.8,"high":57041.64,"low":56796.65,"close":56887.27,"volume":19.55676,"closeTime":1617857999999},{"openTime":1617858000000,"open":56885.51,"high":56983.87,"low":56815.67,"close":56854.09,"volume":9.826134,"closeTime":1617858899999},{"openTime":1617858900000,"open":56847.18,"high":57000.48,"low":56841.7,"close":56898.24,"volume":7.934452,"closeTime":1617859799999},{"openTime":1617859800000,"open":56898.4,"high":57029.19,"low":56898.4,"close":56942.94,"volume":6.798076,"closeTime":1617860699999},{"openTime":1617860700000,"open":56944.2,"high":56974.52,"low":56764.74,"close":56815.6,"volume":10.137295,"closeTime":1617861599999},{"openTime":1617861600000,"open":56825.13,"high":57223.68,"low":56817.53,"close":57220.18,"volume":16.040662,"closeTime":1617862499999},{"openTime":1617862500000,"open":57216.31,"high":57216.31,"low":57005.42,"close":57089.35,"volume":19.458243,"closeTime":1617863399999},{"openTime":1617863400000,"open":57077.4,"high":57151.15,"low":57015.6,"close":57046.59,"volume":8.682243,"closeTime":1617864299999},{"openTime":1617864300000,"open":57054.2,"high":57134.08,"low":56986.1,"close":57104.09,"volume":8.066318,"closeTime":1617865199999},{"openTime":1617865200000,"open":57104.79,"high":57300,"low":57042.39,"close":57150.77,"volume":18.851354,"closeTime":1617866099999},{"openTime":1617866100000,"open":57143,"high":57177.78,"low":56984.28,"close":57057.57,"volume":8.94705,"closeTime":1617866999999},{"openTime":1617867000000,"open":57073.83,"high":57151.46,"low":56979.05,"close":57147.12,"volume":13.454047,"closeTime":1617867899999},{"openTime":1617867900000,"open":57147.12,"high":57187.81,"low":56994.5,"close":56994.5,"volume":8.44925,"closeTime":1617868799999},{"openTime":1617868800000,"open":57005.66,"high":57145.05,"low":57005.66,"close":57097.09,"volume":11.726934,"closeTime":1617869699999},{"openTime":1617869700000,"open":57088.25,"high":57237.89,"low":57057.15,"close":57083.3,"volume":16.646831,"closeTime":1617870599999},{"openTime":1617870600000,"open":57088.34,"high":57123.89,"low":56754.94,"close":56755.28,"volume":14.857855,"closeTime":1617871499999},{"openTime":1617871500000,"open":56784,"high":56962.78,"low":56784,"close":56880.18,"volume":39.942766,"closeTime":1617872399999},{"openTime":1617872400000,"open":56878.15,"high":57026.73,"low":56855.42,"close":56922.36,"volume":12.536797,"closeTime":1617873299999},{"openTime":1617873300000,"open":56924.4,"high":56957.71,"low":56727.86,"close":56775.12,"volume":21.096862,"closeTime":1617874199999},{"openTime":1617874200000,"open":56779.02,"high":56851.58,"low":56666.01,"close":56831.02,"volume":16.041076,"closeTime":1617875099999},{"openTime":1617875100000,"open":56828.35,"high":56834.88,"low":56578.97,"close":56649.7,"volume":9.320009,"closeTime":1617875999999},{"openTime":1617876000000,"open":56655.2,"high":56720.06,"low":56489.79,"close":56504.93,"volume":12.45458,"closeTime":1617876899999},{"openTime":1617876900000,"open":56498.23,"high":56642.49,"low":56392.06,"close":56568.07,"volume":16.619266,"closeTime":1617877799999},{"openTime":1617877800000,"open":56568.07,"high":56727.53,"low":56494.8,"close":56727.53,"volume":11.008059,"closeTime":1617878699999},{"openTime":1617878700000,"open":56732.79,"high":56823.02,"low":56679,"close":56723.39,"volume":8.591234,"closeTime":1617879599999},{"openTime":1617879600000,"open":56723.4,"high":56725.27,"low":56603.2,"close":56701.37,"volume":24.878433,"closeTime":1617880499999},{"openTime":1617880500000,"open":56704.2,"high":56768.17,"low":56534.92,"close":56570.24,"volume":14.447818,"closeTime":1617881399999},{"openTime":1617881400000,"open":56548.6,"high":56606.9,"low":56328.76,"close":56560.86,"volume":16.752017,"closeTime":1617882299999},{"openTime":1617882300000,"open":56548.01,"high":56609.42,"low":56340.93,"close":56426.42,"volume":18.605667,"closeTime":1617883199999},{"openTime":1617883200000,"open":56395.19,"high":56591.3,"low":56337.76,"close":56532.54,"volume":15.498256,"closeTime":1617884099999},{"openTime":1617884100000,"open":56535.82,"high":56929.52,"low":56535.82,"close":56910.28,"volume":24.498547,"closeTime":1617884999999},{"openTime":1617885000000,"open":56924.38,"high":57211.37,"low":56924.38,"close":57125.55,"volume":33.515654,"closeTime":1617885899999},{"openTime":1617885900000,"open":57125.6,"high":57551.02,"low":57125.6,"close":57432.94,"volume":40.087974,"closeTime":1617886799999},{"openTime":1617886800000,"open":57458.4,"high":57504.3,"low":57316.73,"close":57393.83,"volume":16.533331,"closeTime":1617887699999},{"openTime":1617887700000,"open":57383.72,"high":57465.97,"low":57293.7,"close":57440.28,"volume":13.185461,"closeTime":1617888599999},{"openTime":1617888600000,"open":57434.52,"high":57693.09,"low":57378.72,"close":57413.6,"volume":21.68649,"closeTime":1617889499999},{"openTime":1617889500000,"open":57413.6,"high":57510.54,"low":57268.86,"close":57438.17,"volume":23.607353,"closeTime":1617890399999},{"openTime":1617890400000,"open":57438.28,"high":57547.73,"low":57344.53,"close":57493.48,"volume":30.311424,"closeTime":1617891299999},{"openTime":1617891300000,"open":57496.86,"high":57937.4,"low":57496.86,"close":57788.66,"volume":33.826457,"closeTime":1617892199999},{"openTime":1617892200000,"open":57783.6,"high":57897.57,"low":57664.26,"close":57692.15,"volume":33.010417,"closeTime":1617893099999},{"openTime":1617893100000,"open":57700.11,"high":57787.25,"low":57605.33,"close":57684.02,"volume":34.786073,"closeTime":1617893999999},{"openTime":1617894000000,"open":57691.09,"high":57783.19,"low":57626.8,"close":57745.28,"volume":13.203675,"closeTime":1617894899999},{"openTime":1617894900000,"open":57743.49,"high":57897.8,"low":57657,"close":57668.7,"volume":29.682769,"closeTime":1617895799999},{"openTime":1617895800000,"open":57666.92,"high":57722.46,"low":57546.21,"close":57580.47,"volume":15.10107,"closeTime":1617896699999},{"openTime":1617896700000,"open":57585.4,"high":57803.06,"low":57585.4,"close":57768.68,"volume":21.500532,"closeTime":1617897599999},{"openTime":1617897600000,"open":57749,"high":57988.84,"low":57738.13,"close":57794.35,"volume":35.013891,"closeTime":1617898499999},{"openTime":1617898500000,"open":57794.6,"high":57883.02,"low":57649.6,"close":57692.22,"volume":13.471226,"closeTime":1617899399999},{"openTime":1617899400000,"open":57692.23,"high":57894.65,"low":57672.83,"close":57798.37,"volume":16.633187,"closeTime":1617900299999},{"openTime":1617900300000,"open":57798.37,"high":57834.88,"low":57628.03,"close":57742.86,"volume":17.611168,"closeTime":1617901199999},{"openTime":1617901200000,"open":57740.1,"high":57810.14,"low":57652.67,"close":57709.51,"volume":25.128229,"closeTime":1617902099999},{"openTime":1617902100000,"open":57718.1,"high":57793.79,"low":57632.43,"close":57695.99,"volume":18.599606,"closeTime":1617902999999},{"openTime":1617903000000,"open":57698.4,"high":57711.78,"low":57533.26,"close":57643.38,"volume":21.534485,"closeTime":1617903899999},{"openTime":1617903900000,"open":57640.04,"high":57761.25,"low":57632.27,"close":57760.41,"volume":26.079303,"closeTime":1617904799999},{"openTime":1617904800000,"open":57751.9,"high":57804.06,"low":57691.59,"close":57791.73,"volume":17.584331,"closeTime":1617905699999},{"openTime":1617905700000,"open":57790.9,"high":57990.3,"low":57784.76,"close":57957.46,"volume":37.389384,"closeTime":1617906599999},{"openTime":1617906600000,"open":57964.22,"high":58157.89,"low":57937.42,"close":58034.57,"volume":27.956538,"closeTime":1617907499999},{"openTime":1617907500000,"open":58026.32,"high":58057.33,"low":57905.36,"close":57905.36,"volume":11.965865,"closeTime":1617908399999},{"openTime":1617908400000,"open":57908.4,"high":57994.25,"low":57799.41,"close":57824.79,"volume":13.166783,"closeTime":1617909299999},{"openTime":1617909300000,"open":57814.31,"high":57850.49,"low":57695.64,"close":57784.6,"volume":16.145245,"closeTime":1617910199999},{"openTime":1617910200000,"open":57806.74,"high":57889.46,"low":57769.9,"close":57787.59,"volume":9.224464,"closeTime":1617911099999},{"openTime":1617911100000,"open":57785.44,"high":57790.79,"low":57612.03,"close":57739.1,"volume":10.763928,"closeTime":1617911999999},{"openTime":1617912000000,"open":57742.19,"high":57808.36,"low":57691.44,"close":57707.6,"volume":8.878635,"closeTime":1617912899999},{"openTime":1617912900000,"open":57707.59,"high":57814.03,"low":57662.71,"close":57717.75,"volume":9.390245,"closeTime":1617913799999},{"openTime":1617913800000,"open":57715.6,"high":57740.92,"low":57579.62,"close":57670.24,"volume":9.20393,"closeTime":1617914699999},{"openTime":1617914700000,"open":57675.88,"high":57747.94,"low":57584.88,"close":57673.5,"volume":11.262959,"closeTime":1617915599999},{"openTime":1617915600000,"open":57662.69,"high":57672.77,"low":57446.24,"close":57507.89,"volume":8.606959,"closeTime":1617916499999},{"openTime":1617916500000,"open":57506.45,"high":57584.35,"low":57489.9,"close":57493.23,"volume":6.786155,"closeTime":1617917399999},{"openTime":1617917400000,"open":57501.5,"high":57640.8,"low":57493.8,"close":57600.07,"volume":8.147615,"closeTime":1617918299999},{"openTime":1617918300000,"open":57599.63,"high":57757.37,"low":57590.8,"close":57662.56,"volume":5.385252,"closeTime":1617919199999},{"openTime":1617919200000,"open":57651.6,"high":57751.22,"low":57558.36,"close":57673.45,"volume":13.872354,"closeTime":1617920099999},{"openTime":1617920100000,"open":57694.33,"high":57911.43,"low":57669.81,"close":57858.19,"volume":12.196141,"closeTime":1617920999999},{"openTime":1617921000000,"open":57855.08,"high":58097.71,"low":57783.04,"close":57842.81,"volume":11.282035,"closeTime":1617921899999},{"openTime":1617921900000,"open":57848.4,"high":57902.53,"low":57801.48,"close":57902.53,"volume":6.718264,"closeTime":1617922799999},{"openTime":1617922800000,"open":57915.96,"high":58048.67,"low":57898.17,"close":57946.29,"volume":4.795565,"closeTime":1617923699999},{"openTime":1617923700000,"open":57947.6,"high":57993.2,"low":57831.62,"close":57851.03,"volume":7.918165,"closeTime":1617924599999},{"openTime":1617924600000,"open":57857.9,"high":58056.28,"low":57755.55,"close":58021.3,"volume":8.539565,"closeTime":1617925499999},{"openTime":1617925500000,"open":58028.2,"high":58088.71,"low":57937.95,"close":58087.01,"volume":8.613764,"closeTime":1617926399999},{"openTime":1617926400000,"open":58065.8,"high":58238.13,"low":58036.28,"close":58232.22,"volume":29.610458,"closeTime":1617927299999},{"openTime":1617927300000,"open":58232.74,"high":58241.25,"low":58083.42,"close":58183.23,"volume":5.78453,"closeTime":1617928199999},{"openTime":1617928200000,"open":58188.56,"high":58385.8,"low":58157.17,"close":58275.71,"volume":12.48247,"closeTime":1617929099999},{"openTime":1617929100000,"open":58255.65,"high":58309.93,"low":58216.29,"close":58299.57,"volume":8.736787,"closeTime":1617929999999},{"openTime":1617930000000,"open":58300.29,"high":58404.92,"low":58147.91,"close":58230.96,"volume":23.741316,"closeTime":1617930899999},{"openTime":1617930900000,"open":58230.64,"high":58271.54,"low":58049.84,"close":58139.98,"volume":11.979168,"closeTime":1617931799999},{"openTime":1617931800000,"open":58142.24,"high":58174.9,"low":58047.56,"close":58105.39,"volume":10.31801,"closeTime":1617932699999},{"openTime":1617932700000,"open":58105.39,"high":58106.39,"low":57937.92,"close":57979.78,"volume":9.417486,"closeTime":1617933599999},{"openTime":1617933600000,"open":57945.86,"high":58079.7,"low":57936.99,"close":58016.56,"volume":10.268223,"closeTime":1617934499999},{"openTime":1617934500000,"open":58013.51,"high":58117.66,"low":58012.84,"close":58051.17,"volume":9.52491,"closeTime":1617935399999},{"openTime":1617935400000,"open":58051.27,"high":58185.46,"low":57998.68,"close":58107.19,"volume":4.218427,"closeTime":1617936299999},{"openTime":1617936300000,"open":58097.34,"high":58106.28,"low":57857.13,"close":57897.45,"volume":9.015522,"closeTime":1617937199999},{"openTime":1617937200000,"open":57900.99,"high":57992.96,"low":57816.69,"close":57989.6,"volume":11.037766,"closeTime":1617938099999},{"openTime":1617938100000,"open":57991.1,"high":58076.51,"low":57948.46,"close":58045.15,"volume":6.779552,"closeTime":1617938999999},{"openTime":1617939000000,"open":58039.63,"high":58168.69,"low":57915.54,"close":58165.09,"volume":9.342744,"closeTime":1617939899999},{"openTime":1617939900000,"open":58165.1,"high":58165.1,"low":57974.9,"close":58002.25,"volume":6.487015,"closeTime":1617940799999},{"openTime":1617940800000,"open":57983.57,"high":58089.01,"low":57983.57,"close":58089.01,"volume":4.564698,"closeTime":1617941699999},{"openTime":1617941700000,"open":58106.04,"high":58194.92,"low":58073.66,"close":58133.82,"volume":14.646742,"closeTime":1617942599999},{"openTime":1617942600000,"open":58133.39,"high":58147.26,"low":58070.96,"close":58089.5,"volume":7.500443,"closeTime":1617943499999},{"openTime":1617943500000,"open":58075.07,"high":58209.51,"low":58036.53,"close":58197.4,"volume":10.365056,"closeTime":1617944399999},{"openTime":1617944400000,"open":58197.4,"high":58310.9,"low":58147.9,"close":58192.71,"volume":6.029592,"closeTime":1617945299999},{"openTime":1617945300000,"open":58195,"high":58234.94,"low":58118.11,"close":58147.18,"volume":4.99801,"closeTime":1617946199999},{"openTime":1617946200000,"open":58155.4,"high":58201.38,"low":58030.1,"close":58108.28,"volume":3.426575,"closeTime":1617947099999},{"openTime":1617947100000,"open":58102.27,"high":58113.09,"low":57948.97,"close":57948.97,"volume":4.475301,"closeTime":1617947999999},{"openTime":1617948000000,"open":57948.98,"high":58008.35,"low":57876.22,"close":57955.93,"volume":9.927891,"closeTime":1617948899999},{"openTime":1617948900000,"open":57955.74,"high":58027.9,"low":57955.74,"close":57990.75,"volume":11.007266,"closeTime":1617949799999},{"openTime":1617949800000,"open":57994.71,"high":58097.06,"low":57875,"close":58083.38,"volume":13.102638,"closeTime":1617950699999},{"openTime":1617950700000,"open":58081.1,"high":58098.77,"low":57820.92,"close":57826.79,"volume":13.968977,"closeTime":1617951599999},{"openTime":1617951600000,"open":57827.35,"high":57827.9,"low":57653.65,"close":57750.34,"volume":16.322055,"closeTime":1617952499999},{"openTime":1617952500000,"open":57750.35,"high":57886.59,"low":57750.35,"close":57883.36,"volume":9.242027,"closeTime":1617953399999},{"openTime":1617953400000,"open":57884.4,"high":57971.46,"low":57794.62,"close":57959.76,"volume":9.637081,"closeTime":1617954299999},{"openTime":1617954300000,"open":57959.76,"high":58055.23,"low":57897.27,"close":58043.4,"volume":20.997785,"closeTime":1617955199999},{"openTime":1617955200000,"open":58044.99,"high":58044.99,"low":57869.07,"close":57922.63,"volume":7.44282,"closeTime":1617956099999},{"openTime":1617956100000,"open":57928.79,"high":57928.79,"low":57776.14,"close":57843.08,"volume":6.933358,"closeTime":1617956999999},{"openTime":1617957000000,"open":57842.38,"high":57943.4,"low":57669.18,"close":57941.44,"volume":10.968099,"closeTime":1617957899999},{"openTime":1617957900000,"open":57941.44,"high":57994.18,"low":57749.84,"close":57752.72,"volume":10.549911,"closeTime":1617958799999},{"openTime":1617958800000,"open":57755.55,"high":57898.94,"low":57746.98,"close":57790.2,"volume":15.724372,"closeTime":1617959699999},{"openTime":1617959700000,"open":57777.9,"high":57907.36,"low":57769.41,"close":57900.69,"volume":11.464339,"closeTime":1617960599999},{"openTime":1617960600000,"open":57898.1,"high":57909.82,"low":57808.12,"close":57862.2,"volume":4.02863,"closeTime":1617961499999},{"openTime":1617961500000,"open":57871.27,"high":57912.67,"low":57780.11,"close":57900.39,"volume":9.514907,"closeTime":1617962399999},{"openTime":1617962400000,"open":57900.36,"high":58342.51,"low":57847.26,"close":58329.03,"volume":13.296285,"closeTime":1617963299999},{"openTime":1617963300000,"open":58332.8,"high":58609.75,"low":58325.72,"close":58551.65,"volume":28.814347,"closeTime":1617964199999},{"openTime":1617964200000,"open":58568.6,"high":58606.84,"low":58381.96,"close":58435.94,"volume":14.788317,"closeTime":1617965099999},{"openTime":1617965100000,"open":58448.13,"high":58614.7,"low":58349.77,"close":58614.7,"volume":15.361893,"closeTime":1617965999999},{"openTime":1617966000000,"open":58614.71,"high":58681.52,"low":58443.44,"close":58505.27,"volume":11.689826,"closeTime":1617966899999},{"openTime":1617966900000,"open":58504.37,"high":58806.73,"low":58495.5,"close":58758.77,"volume":10.442565,"closeTime":1617967799999},{"openTime":1617967800000,"open":58769.85,"high":58881.43,"low":58712.52,"close":58772.82,"volume":12.269392,"closeTime":1617968699999},{"openTime":1617968700000,"open":58772.82,"high":58787.88,"low":58438.28,"close":58513.44,"volume":16.927738,"closeTime":1617969599999},{"openTime":1617969600000,"open":58514,"high":58682.17,"low":58401.29,"close":58674,"volume":25.127686,"closeTime":1617970499999},{"openTime":1617970500000,"open":58664.64,"high":58684.2,"low":58481.79,"close":58481.79,"volume":6.153019,"closeTime":1617971399999},{"openTime":1617971400000,"open":58474.7,"high":58564.91,"low":58338.63,"close":58427.36,"volume":47.28066,"closeTime":1617972299999},{"openTime":1617972300000,"open":58429.93,"high":58511.09,"low":58360.1,"close":58488.94,"volume":15.617117,"closeTime":1617973199999},{"openTime":1617973200000,"open":58494.39,"high":58573.51,"low":58449.2,"close":58538.49,"volume":8.593277,"closeTime":1617974099999},{"openTime":1617974100000,"open":58535.01,"high":58608.84,"low":58416.97,"close":58586.55,"volume":8.681874,"closeTime":1617974999999},{"openTime":1617975000000,"open":58578.1,"high":58761.75,"low":58562.13,"close":58683.38,"volume":17.758578,"closeTime":1617975899999},{"openTime":1617975900000,"open":58677.5,"high":58720.72,"low":58312.97,"close":58405.85,"volume":28.132991,"closeTime":1617976799999},{"openTime":1617976800000,"open":58390.11,"high":58517.94,"low":58299.28,"close":58412.97,"volume":25.882835,"closeTime":1617977699999},{"openTime":1617977700000,"open":58394.5,"high":58459.66,"low":58167.03,"close":58205.48,"volume":27.188208,"closeTime":1617978599999},{"openTime":1617978600000,"open":58197.71,"high":58347.42,"low":58015.72,"close":58321.36,"volume":41.193594,"closeTime":1617979499999},{"openTime":1617979500000,"open":58327.1,"high":58504.96,"low":58285.52,"close":58344.73,"volume":29.034748,"closeTime":1617980399999},{"openTime":1617980400000,"open":58343.7,"high":58363.92,"low":58223.45,"close":58332.73,"volume":23.790125,"closeTime":1617981299999},{"openTime":1617981300000,"open":58336,"high":58336,"low":58147.64,"close":58210.47,"volume":26.436024,"closeTime":1617982199999},{"openTime":1617982200000,"open":58196.85,"high":58202.01,"low":58013.96,"close":58190.16,"volume":20.164842,"closeTime":1617983099999},{"openTime":1617983100000,"open":58171.73,"high":58285.56,"low":58138.24,"close":58228.4,"volume":35.132329,"closeTime":1617983999999},{"openTime":1617984000000,"open":58234.94,"high":58291.72,"low":57845.96,"close":57993.81,"volume":56.97064,"closeTime":1617984899999},{"openTime":1617984900000,"open":57946.02,"high":58104.08,"low":57895.7,"close":58058.26,"volume":17.625084,"closeTime":1617985799999},{"openTime":1617985800000,"open":58060.47,"high":58142.95,"low":57946,"close":58130.3,"volume":20.329269,"closeTime":1617986699999},{"openTime":1617986700000,"open":58130.27,"high":58207.71,"low":58091.33,"close":58188.71,"volume":35.965212,"closeTime":1617987599999},{"openTime":1617987600000,"open":58183.73,"high":58266.51,"low":58145.67,"close":58158.95,"volume":19.075976,"closeTime":1617988499999},{"openTime":1617988500000,"open":58170.48,"high":58186.08,"low":58074.23,"close":58143.71,"volume":12.831099,"closeTime":1617989399999},{"openTime":1617989400000,"open":58141.9,"high":58346.39,"low":58066.99,"close":58240.98,"volume":17.35718,"closeTime":1617990299999},{"openTime":1617990300000,"open":58241.59,"high":58518.24,"low":58196.45,"close":58386.55,"volume":22.299458,"closeTime":1617991199999},{"openTime":1617991200000,"open":58388.85,"high":58470.17,"low":58313.78,"close":58434.65,"volume":17.080364,"closeTime":1617992099999},{"openTime":1617992100000,"open":58434.66,"high":58500.45,"low":58339.47,"close":58350.46,"volume":20.99877,"closeTime":1617992999999},{"openTime":1617993000000,"open":58343.8,"high":58423.36,"low":58311.76,"close":58325.93,"volume":3.987515,"closeTime":1617993899999},{"openTime":1617993900000,"open":58331.7,"high":58391.11,"low":58235.99,"close":58364.69,"volume":8.451925,"closeTime":1617994799999},{"openTime":1617994800000,"open":58355.2,"high":58493.76,"low":58312.84,"close":58339.21,"volume":22.299,"closeTime":1617995699999},{"openTime":1617995700000,"open":58342.5,"high":58405.41,"low":58189.99,"close":58307.88,"volume":7.295227,"closeTime":1617996599999},{"openTime":1617996600000,"open":58307.83,"high":58354,"low":58224.11,"close":58261.54,"volume":9.878854,"closeTime":1617997499999},{"openTime":1617997500000,"open":58260.22,"high":58379.99,"low":58219.21,"close":58350.49,"volume":11.54895,"closeTime":1617998399999},{"openTime":1617998400000,"open":58350.5,"high":58601.07,"low":58350.5,"close":58572.02,"volume":20.420932,"closeTime":1617999299999},{"openTime":1617999300000,"open":58572.74,"high":58587.35,"low":58371.19,"close":58392.08,"volume":20.102347,"closeTime":1618000199999},{"openTime":1618000200000,"open":58397.28,"high":58465.75,"low":58336.55,"close":58345.9,"volume":11.139923,"closeTime":1618001099999},{"openTime":1618001100000,"open":58345.89,"high":58377.38,"low":58277.08,"close":58348.76,"volume":9.201634,"closeTime":1618001999999},{"openTime":1618002000000,"open":58326.51,"high":58392.9,"low":58304,"close":58333.77,"volume":5.739824,"closeTime":1618002899999},{"openTime":1618002900000,"open":58333.8,"high":58426.98,"low":58329.99,"close":58417.42,"volume":3.888851,"closeTime":1618003799999},{"openTime":1618003800000,"open":58418.75,"high":58503.12,"low":58407.79,"close":58407.91,"volume":2.004821,"closeTime":1618004699999},{"openTime":1618004700000,"open":58418.4,"high":58486.1,"low":58313.48,"close":58347.03,"volume":5.756439,"closeTime":1618005599999},{"openTime":1618005600000,"open":58352.84,"high":58352.84,"low":58200.04,"close":58240.47,"volume":5.218593,"closeTime":1618006499999},{"openTime":1618006500000,"open":58240.39,"high":58245.44,"low":58080.34,"close":58126.92,"volume":12.797267,"closeTime":1618007399999},{"openTime":1618007400000,"open":58148.2,"high":58255.3,"low":58098.9,"close":58158.54,"volume":8.399923,"closeTime":1618008299999},{"openTime":1618008300000,"open":58162.42,"high":58164.81,"low":58001.2,"close":58068.5,"volume":4.677041,"closeTime":1618009199999},{"openTime":1618009200000,"open":58068.13,"high":58076.27,"low":57860.76,"close":58001.91,"volume":8.897212,"closeTime":1618010099999},{"openTime":1618010100000,"open":58006.15,"high":58062.61,"low":57882.41,"close":57966.04,"volume":7.469718,"closeTime":1618010999999},{"openTime":1618011000000,"open":57967.9,"high":58081.08,"low":57930.96,"close":58053.01,"volume":6.394178,"closeTime":1618011899999},{"openTime":1618011900000,"open":58049.68,"high":58155.16,"low":58049.68,"close":58109.4,"volume":8.338112,"closeTime":1618012799999},{"openTime":1618012800000,"open":58115.4,"high":58295.78,"low":58055,"close":58252.57,"volume":8.171846,"closeTime":1618013699999},{"openTime":1618013700000,"open":58255.19,"high":58255.19,"low":58078.82,"close":58086.73,"volume":4.340416,"closeTime":1618014599999},{"openTime":1618014600000,"open":58084.02,"high":58090.6,"low":57868.23,"close":57936.23,"volume":11.710447,"closeTime":1618015499999},{"openTime":1618015500000,"open":57933.34,"high":58079.08,"low":57924.28,"close":58075.08,"volume":13.311644,"closeTime":1618016399999},{"openTime":1618016400000,"open":58075.1,"high":58207.32,"low":58057.59,"close":58178.85,"volume":9.41743,"closeTime":1618017299999},{"openTime":1618017300000,"open":58175.08,"high":58218.75,"low":58089.73,"close":58111.2,"volume":6.389925,"closeTime":1618018199999},{"openTime":1618018200000,"open":58111.2,"high":58281.69,"low":58090.95,"close":58238.83,"volume":10.436362,"closeTime":1618019099999},{"openTime":1618019100000,"open":58242.79,"high":58405.17,"low":58239.74,"close":58388.76,"volume":6.691123,"closeTime":1618019999999},{"openTime":1618020000000,"open":58391.19,"high":58524.05,"low":58355.91,"close":58368.75,"volume":10.200955,"closeTime":1618020899999},{"openTime":1618020900000,"open":58367.6,"high":58367.6,"low":58312.35,"close":58329.18,"volume":5.630082,"closeTime":1618021799999},{"openTime":1618021800000,"open":58331.3,"high":58559.36,"low":58331.3,"close":58430.4,"volume":4.296715,"closeTime":1618022699999},{"openTime":1618022700000,"open":58432.75,"high":58721.3,"low":58383.2,"close":58703.6,"volume":9.922037,"closeTime":1618023599999},{"openTime":1618023600000,"open":58703.6,"high":59119.66,"low":58684.45,"close":58919.44,"volume":43.681707,"closeTime":1618024499999},{"openTime":1618024500000,"open":58902.52,"high":59109.84,"low":58894.12,"close":58970.38,"volume":23.163586,"closeTime":1618025399999},{"openTime":1618025400000,"open":58976.54,"high":59072.72,"low":58932.34,"close":59006.1,"volume":19.387746,"closeTime":1618026299999},{"openTime":1618026300000,"open":58996.58,"high":59200,"low":58986.8,"close":59200,"volume":18.339987,"closeTime":1618027199999},{"openTime":1618027200000,"open":59200,"high":59911.68,"low":59200,"close":59736.11,"volume":61.019323,"closeTime":1618028099999},{"openTime":1618028100000,"open":59764.35,"high":61170.78,"low":59764.35,"close":60737.92,"volume":116.79683,"closeTime":1618028999999},{"openTime":1618029000000,"open":60671.03,"high":60707,"low":60071.04,"close":60447.4,"volume":40.353507,"closeTime":1618029899999},{"openTime":1618029900000,"open":60468.49,"high":61115,"low":60432.3,"close":61032.29,"volume":34.902205,"closeTime":1618030799999},{"openTime":1618030800000,"open":61048.3,"high":61284.36,"low":60730.31,"close":61134.14,"volume":35.563796,"closeTime":1618031699999},{"openTime":1618031700000,"open":61141.32,"high":61154.99,"low":60838.4,"close":60981.6,"volume":27.41719,"closeTime":1618032599999},{"openTime":1618032600000,"open":60965.24,"high":60965.24,"low":60606.87,"close":60809.42,"volume":11.660102,"closeTime":1618033499999},{"openTime":1618033500000,"open":60805.94,"high":60972.07,"low":60767.31,"close":60814.42,"volume":11.866785,"closeTime":1618034399999},{"openTime":1618034400000,"open":60814.42,"high":61006.14,"low":60620.52,"close":60631.32,"volume":26.151238,"closeTime":1618035299999},{"openTime":1618035300000,"open":60650.24,"high":60723.88,"low":60502.79,"close":60583.6,"volume":9.570405,"closeTime":1618036199999},{"openTime":1618036200000,"open":60602.2,"high":60749.44,"low":60602.2,"close":60614.7,"volume":12.454179,"closeTime":1618037099999},{"openTime":1618037100000,"open":60616.4,"high":60686.55,"low":60565.58,"close":60565.58,"volume":10.686878,"closeTime":1618037999999},{"openTime":1618038000000,"open":60575.12,"high":60694.94,"low":60384.62,"close":60690.65,"volume":12.726847,"closeTime":1618038899999},{"openTime":1618038900000,"open":60682.09,"high":60799,"low":60493.71,"close":60538.83,"volume":10.931025,"closeTime":1618039799999},{"openTime":1618039800000,"open":60566.11,"high":60600,"low":60381.8,"close":60452.35,"volume":16.832824,"closeTime":1618040699999},{"openTime":1618040700000,"open":60438.98,"high":60556.81,"low":60358.51,"close":60475.93,"volume":15.101995,"closeTime":1618041599999},{"openTime":1618041600000,"open":60495.47,"high":60807.53,"low":60494.48,"close":60728.32,"volume":22.370406,"closeTime":1618042499999},{"openTime":1618042500000,"open":60732,"high":60798.21,"low":60651.51,"close":60697.5,"volume":10.678489,"closeTime":1618043399999},{"openTime":1618043400000,"open":60695.54,"high":60715.72,"low":60494.27,"close":60652.57,"volume":11.875458,"closeTime":1618044299999},{"openTime":1618044300000,"open":60633.05,"high":60654.16,"low":60422.39,"close":60517.4,"volume":12.629498,"closeTime":1618045199999},{"openTime":1618045200000,"open":60517.39,"high":60634.98,"low":60446.3,"close":60564.2,"volume":14.90511,"closeTime":1618046099999},{"openTime":1618046100000,"open":60559.69,"high":60687.2,"low":60548.39,"close":60577.83,"volume":9.283577,"closeTime":1618046999999},{"openTime":1618047000000,"open":60590.21,"high":60712.29,"low":60567.9,"close":60614,"volume":13.217288,"closeTime":1618047899999},{"openTime":1618047900000,"open":60627.76,"high":60789.92,"low":60600.79,"close":60754.2,"volume":16.049913,"closeTime":1618048799999},{"openTime":1618048800000,"open":60756.39,"high":60760.04,"low":60625.85,"close":60721.24,"volume":7.677043,"closeTime":1618049699999},{"openTime":1618049700000,"open":60727.85,"high":60969,"low":60661.22,"close":60899.99,"volume":16.775972,"closeTime":1618050599999},{"openTime":1618050600000,"open":60884.89,"high":60885.5,"low":60524.53,"close":60614.1,"volume":8.639721,"closeTime":1618051499999},{"openTime":1618051500000,"open":60555.34,"high":60661.59,"low":60481.19,"close":60633.9,"volume":4.80385,"closeTime":1618052399999},{"openTime":1618052400000,"open":60626.94,"high":60686.9,"low":60510.25,"close":60526.12,"volume":7.355578,"closeTime":1618053299999},{"openTime":1618053300000,"open":60516.19,"high":60629.35,"low":60500.86,"close":60599.6,"volume":12.928966,"closeTime":1618054199999},{"openTime":1618054200000,"open":60599.64,"high":60672.72,"low":60565.31,"close":60605.29,"volume":10.4579,"closeTime":1618055099999},{"openTime":1618055100000,"open":60588.61,"high":60625.3,"low":60434.89,"close":60526.09,"volume":6.601212,"closeTime":1618055999999},{"openTime":1618056000000,"open":60526.1,"high":60764.92,"low":60421.87,"close":60502.5,"volume":25.726231,"closeTime":1618056899999},{"openTime":1618056900000,"open":60487.18,"high":60571.62,"low":60482.15,"close":60520.05,"volume":7.735151,"closeTime":1618057799999},{"openTime":1618057800000,"open":60515.48,"high":60518.78,"low":60063.34,"close":60166.54,"volume":31.107261,"closeTime":1618058699999},{"openTime":1618058700000,"open":60173.89,"high":60332.11,"low":59867.36,"close":60054.31,"volume":31.906763,"closeTime":1618059599999},{"openTime":1618059600000,"open":60054.42,"high":60169.62,"low":59965.77,"close":60027.57,"volume":12.249146,"closeTime":1618060499999},{"openTime":1618060500000,"open":60029.57,"high":60177.9,"low":59954.63,"close":60067.6,"volume":25.959551,"closeTime":1618061399999},{"openTime":1618061400000,"open":60063.57,"high":60224.83,"low":60057.36,"close":60162.11,"volume":12.912371,"closeTime":1618062299999},{"openTime":1618062300000,"open":60162.11,"high":60463.22,"low":60162.1,"close":60445.89,"volume":18.45988,"closeTime":1618063199999},{"openTime":1618063200000,"open":60445.08,"high":60445.08,"low":60296.14,"close":60400.74,"volume":17.238381,"closeTime":1618064099999},{"openTime":1618064100000,"open":60398.06,"high":60471.37,"low":60305.55,"close":60462.78,"volume":10.082342,"closeTime":1618064999999},{"openTime":1618065000000,"open":60462.8,"high":60492.31,"low":60303.91,"close":60311.52,"volume":11.947485,"closeTime":1618065899999},{"openTime":1618065900000,"open":60311.53,"high":60382.27,"low":60246.72,"close":60382.27,"volume":8.583213,"closeTime":1618066799999},{"openTime":1618066800000,"open":60381.73,"high":60433.92,"low":60240,"close":60262.08,"volume":11.210138,"closeTime":1618067699999},{"openTime":1618067700000,"open":60254.38,"high":60303.46,"low":60074.89,"close":60199.92,"volume":13.545144,"closeTime":1618068599999},{"openTime":1618068600000,"open":60193.89,"high":60325.97,"low":60139,"close":60313.21,"volume":6.524558,"closeTime":1618069499999},{"openTime":1618069500000,"open":60316.41,"high":60339.5,"low":60123.45,"close":60237.16,"volume":11.305237,"closeTime":1618070399999},{"openTime":1618070400000,"open":60224.02,"high":60508.47,"low":60224.01,"close":60366,"volume":24.785714,"closeTime":1618071299999},{"openTime":1618071300000,"open":60359.93,"high":60413.47,"low":60088,"close":60159.21,"volume":14.618802,"closeTime":1618072199999},{"openTime":1618072200000,"open":60159.21,"high":60312.58,"low":60149.41,"close":60296.85,"volume":5.712483,"closeTime":1618073099999},{"openTime":1618073100000,"open":60291.79,"high":60319.19,"low":60129.19,"close":60210.7,"volume":11.521802,"closeTime":1618073999999},{"openTime":1618074000000,"open":60214.63,"high":60214.63,"low":60085.33,"close":60093.6,"volume":8.219034,"closeTime":1618074899999},{"openTime":1618074900000,"open":60093.6,"high":60153.37,"low":59921.18,"close":60113.73,"volume":13.698204,"closeTime":1618075799999},{"openTime":1618075800000,"open":60096.52,"high":60161.15,"low":60032.86,"close":60080.83,"volume":10.722793,"closeTime":1618076699999},{"openTime":1618076700000,"open":60077.96,"high":60077.96,"low":59877.01,"close":60045.49,"volume":9.321372,"closeTime":1618077599999},{"openTime":1618077600000,"open":60045.5,"high":60051.97,"low":59474.97,"close":59777.73,"volume":49.513701,"closeTime":1618078499999},{"openTime":1618078500000,"open":59790.26,"high":59917.44,"low":59777.73,"close":59824.46,"volume":16.726923,"closeTime":1618079399999},{"openTime":1618079400000,"open":59804.72,"high":59845.52,"low":59702.11,"close":59804.99,"volume":11.382861,"closeTime":1618080299999},{"openTime":1618080300000,"open":59802,"high":59980.4,"low":59700,"close":59960.79,"volume":7.840388,"closeTime":1618081199999},{"openTime":1618081200000,"open":59960.79,"high":59960.79,"low":59648,"close":59736.95,"volume":14.766434,"closeTime":1618082099999},{"openTime":1618082100000,"open":59734.13,"high":59741.98,"low":59606.14,"close":59723.91,"volume":6.434905,"closeTime":1618082999999},{"openTime":1618083000000,"open":59723.67,"high":59747.69,"low":59608.32,"close":59747.69,"volume":12.17052,"closeTime":1618083899999},{"openTime":1618083900000,"open":59752.82,"high":59805.82,"low":59500,"close":59531.72,"volume":14.990745,"closeTime":1618084799999},{"openTime":1618084800000,"open":59529.3,"high":59746.31,"low":59515.52,"close":59609.59,"volume":9.757388,"closeTime":1618085699999},{"openTime":1618085700000,"open":59610.6,"high":59610.6,"low":59286.41,"close":59473.7,"volume":18.711197,"closeTime":1618086599999},{"openTime":1618086600000,"open":59466.02,"high":59466.02,"low":59200,"close":59233.12,"volume":13.316343,"closeTime":1618087499999},{"openTime":1618087500000,"open":59227.7,"high":59227.7,"low":58309.89,"close":58449.2,"volume":66.493209,"closeTime":1618088399999},{"openTime":1618088400000,"open":58554.69,"high":59014.97,"low":58437.45,"close":58897.53,"volume":16.911851,"closeTime":1618089299999},{"openTime":1618089300000,"open":58893.08,"high":59106.92,"low":58727.6,"close":59065.85,"volume":25.589016,"closeTime":1618090199999},{"openTime":1618090200000,"open":59035.47,"high":59203.3,"low":59004.99,"close":59111.59,"volume":14.740199,"closeTime":1618091099999},{"openTime":1618091100000,"open":59098.99,"high":59133.17,"low":58911.5,"close":59125.52,"volume":5.282905,"closeTime":1618091999999},{"openTime":1618092000000,"open":59133.18,"high":59365.06,"low":59084.12,"close":59253.83,"volume":17.360092,"closeTime":1618092899999},{"openTime":1618092900000,"open":59247.72,"high":59315.68,"low":59171.28,"close":59267.4,"volume":7.6552,"closeTime":1618093799999},{"openTime":1618093800000,"open":59286.1,"high":59345.08,"low":59195.6,"close":59252.64,"volume":5.267839,"closeTime":1618094699999},{"openTime":1618094700000,"open":59254.06,"high":59308.14,"low":58997.74,"close":59029.09,"volume":11.842428,"closeTime":1618095599999},{"openTime":1618095600000,"open":59029.09,"high":59419.65,"low":59007.58,"close":59345.05,"volume":13.193039,"closeTime":1618096499999},{"openTime":1618096500000,"open":59333.24,"high":59543.99,"low":59325.19,"close":59543.99,"volume":8.059473,"closeTime":1618097399999},{"openTime":1618097400000,"open":59544,"high":59802.05,"low":59467.57,"close":59761.71,"volume":13.352485,"closeTime":1618098299999},{"openTime":1618098300000,"open":59763.03,"high":59802.04,"low":59645.11,"close":59778.35,"volume":9.658161,"closeTime":1618099199999},{"openTime":1618099200000,"open":59763.24,"high":60140.58,"low":59599.73,"close":60128.92,"volume":17.970238,"closeTime":1618100099999},{"openTime":1618100100000,"open":60128.21,"high":60358.91,"low":60019.5,"close":60270.84,"volume":30.852383,"closeTime":1618100999999},{"openTime":1618101000000,"open":60223.12,"high":60440.03,"low":60139.86,"close":60296.6,"volume":23.112442,"closeTime":1618101899999},{"openTime":1618101900000,"open":60318.38,"high":60354.78,"low":60118.26,"close":60124,"volume":10.382848,"closeTime":1618102799999},{"openTime":1618102800000,"open":60118.86,"high":60168.82,"low":60005.97,"close":60078.77,"volume":10.415472,"closeTime":1618103699999},{"openTime":1618103700000,"open":60078.8,"high":60227.6,"low":60040.25,"close":60126.99,"volume":7.025072,"closeTime":1618104599999},{"openTime":1618104600000,"open":60142.1,"high":60264.2,"low":60103.5,"close":60194.9,"volume":5.665876,"closeTime":1618105499999},{"openTime":1618105500000,"open":60195.09,"high":60564.92,"low":60145.84,"close":60564.89,"volume":14.877623,"closeTime":1618106399999},{"openTime":1618106400000,"open":60554.84,"high":60554.84,"low":60354.74,"close":60450.88,"volume":7.303461,"closeTime":1618107299999},{"openTime":1618107300000,"open":60451.99,"high":60451.99,"low":60228.92,"close":60323.82,"volume":10.258831,"closeTime":1618108199999},{"openTime":1618108200000,"open":60323.82,"high":60375.86,"low":60231.99,"close":60375.86,"volume":6.871712,"closeTime":1618109099999},{"openTime":1618109100000,"open":60379.43,"high":60515.33,"low":60257.2,"close":60474.7,"volume":11.600704,"closeTime":1618109999999},{"openTime":1618110000000,"open":60477.1,"high":60675,"low":60344.74,"close":60344.74,"volume":13.612934,"closeTime":1618110899999},{"openTime":1618110900000,"open":60339.62,"high":60440.98,"low":60196.02,"close":60202,"volume":11.023131,"closeTime":1618111799999},{"openTime":1618111800000,"open":60180.27,"high":60367.77,"low":60180.27,"close":60367.67,"volume":12.18638,"closeTime":1618112699999},{"openTime":1618112700000,"open":60379,"high":60408.35,"low":60194.95,"close":60234.41,"volume":6.734488,"closeTime":1618113599999},{"openTime":1618113600000,"open":60231.5,"high":60296.27,"low":60000,"close":60142.05,"volume":9.381618,"closeTime":1618114499999},{"openTime":1618114500000,"open":60138.17,"high":60226.55,"low":60030.7,"close":60046.4,"volume":14.178799,"closeTime":1618115399999},{"openTime":1618115400000,"open":60040.85,"high":60175.14,"low":59776.8,"close":59776.8,"volume":13.069042,"closeTime":1618116299999},{"openTime":1618116300000,"open":59767.85,"high":59969,"low":59739.8,"close":59855.39,"volume":9.694133,"closeTime":1618117199999},{"openTime":1618117200000,"open":59847,"high":59951.91,"low":59578.28,"close":59651.41,"volume":14.432235,"closeTime":1618118099999},{"openTime":1618118100000,"open":59640.94,"high":59860.48,"low":59584.94,"close":59652.08,"volume":14.03501,"closeTime":1618118999999},{"openTime":1618119000000,"open":59662.34,"high":59761.72,"low":59494.06,"close":59735.16,"volume":22.01934,"closeTime":1618119899999},{"openTime":1618119900000,"open":59737.23,"high":59868.51,"low":59595.88,"close":59622.6,"volume":12.235028,"closeTime":1618120799999},{"openTime":1618120800000,"open":59649.56,"high":59728.78,"low":59318.93,"close":59318.93,"volume":14.209463,"closeTime":1618121699999},{"openTime":1618121700000,"open":59313.75,"high":59521.32,"low":59310.33,"close":59376.2,"volume":6.957154,"closeTime":1618122599999},{"openTime":1618122600000,"open":59391.5,"high":59714.27,"low":59377.01,"close":59714.27,"volume":17.451606,"closeTime":1618123499999},{"openTime":1618123500000,"open":59714.28,"high":59845.54,"low":59619.69,"close":59696.31,"volume":13.032603,"closeTime":1618124399999},{"openTime":1618124400000,"open":59689.04,"high":59751.7,"low":59368,"close":59391.58,"volume":11.135359,"closeTime":1618125299999},{"openTime":1618125300000,"open":59388.59,"high":59669.27,"low":59388.59,"close":59653.73,"volume":7.165855,"closeTime":1618126199999},{"openTime":1618126200000,"open":59653.73,"high":59653.73,"low":59503.4,"close":59647.61,"volume":4.782325,"closeTime":1618127099999},{"openTime":1618127100000,"open":59656.38,"high":59709.56,"low":59576.63,"close":59622.32,"volume":5.843989,"closeTime":1618127999999},{"openTime":1618128000000,"open":59604.25,"high":59814.72,"low":59604.25,"close":59767.57,"volume":9.963834,"closeTime":1618128899999},{"openTime":1618128900000,"open":59766,"high":60085.3,"low":59737.39,"close":60000,"volume":16.360832,"closeTime":1618129799999},{"openTime":1618129800000,"open":59987.3,"high":59999.69,"low":59804.97,"close":59948.71,"volume":5.39718,"closeTime":1618130699999},{"openTime":1618130700000,"open":59948.71,"high":60081.1,"low":59896.71,"close":59899.99,"volume":14.162486,"closeTime":1618131599999},{"openTime":1618131600000,"open":59900,"high":59990.88,"low":59693.87,"close":59739.69,"volume":7.439113,"closeTime":1618132499999},{"openTime":1618132500000,"open":59749.6,"high":59794.5,"low":59542.81,"close":59727.15,"volume":17.683728,"closeTime":1618133399999},{"openTime":1618133400000,"open":59710.24,"high":59732.96,"low":59413.9,"close":59519.79,"volume":11.225489,"closeTime":1618134299999},{"openTime":1618134300000,"open":59504.6,"high":59652.39,"low":59495.23,"close":59617.7,"volume":7.827428,"closeTime":1618135199999},{"openTime":1618135200000,"open":59618.98,"high":59765.18,"low":59526.52,"close":59765.18,"volume":7.402977,"closeTime":1618136099999},{"openTime":1618136100000,"open":59768.53,"high":59914.87,"low":59518.9,"close":59558.84,"volume":7.526315,"closeTime":1618136999999},{"openTime":1618137000000,"open":59559.3,"high":59673.5,"low":59518.64,"close":59520.91,"volume":6.682145,"closeTime":1618137899999},{"openTime":1618137900000,"open":59535.3,"high":59628.67,"low":59442.2,"close":59541.3,"volume":10.231438,"closeTime":1618138799999},{"openTime":1618138800000,"open":59546.4,"high":59792.83,"low":59483.31,"close":59493.3,"volume":9.387316,"closeTime":1618139699999},{"openTime":1618139700000,"open":59495.94,"high":59638.98,"low":59393.06,"close":59624.73,"volume":6.564274,"closeTime":1618140599999},{"openTime":1618140600000,"open":59630.8,"high":59743.08,"low":59547.15,"close":59702.39,"volume":18.55757,"closeTime":1618141499999},{"openTime":1618141500000,"open":59702.39,"high":59787.7,"low":59611.4,"close":59675.9,"volume":9.157277,"closeTime":1618142399999},{"openTime":1618142400000,"open":59681.5,"high":59787.29,"low":59527.87,"close":59534.52,"volume":10.904305,"closeTime":1618143299999},{"openTime":1618143300000,"open":59537.04,"high":59588.2,"low":59404.15,"close":59493.6,"volume":6.362067,"closeTime":1618144199999},{"openTime":1618144200000,"open":59487.02,"high":59704.42,"low":59455.04,"close":59617.56,"volume":9.332458,"closeTime":1618145099999},{"openTime":1618145100000,"open":59613.9,"high":59710.39,"low":59532.52,"close":59668,"volume":5.191618,"closeTime":1618145999999},{"openTime":1618146000000,"open":59669.67,"high":59693.07,"low":59483.76,"close":59572.44,"volume":5.683007,"closeTime":1618146899999},{"openTime":1618146900000,"open":59573.18,"high":59691.05,"low":59450.81,"close":59456.36,"volume":12.202477,"closeTime":1618147799999},{"openTime":1618147800000,"open":59453.67,"high":59493.42,"low":59183.85,"close":59364.42,"volume":14.175422,"closeTime":1618148699999},{"openTime":1618148700000,"open":59360.5,"high":59443.06,"low":59171.56,"close":59279.72,"volume":5.507862,"closeTime":1618149599999},{"openTime":1618149600000,"open":59281.68,"high":59444.5,"low":59202.07,"close":59326.54,"volume":20.695202,"closeTime":1618150499999},{"openTime":1618150500000,"open":59296.2,"high":59400.8,"low":59240.09,"close":59383.24,"volume":7.212464,"closeTime":1618151399999},{"openTime":1618151400000,"open":59383.24,"high":59591.98,"low":59382.01,"close":59492.44,"volume":6.541975,"closeTime":1618152299999},{"openTime":1618152300000,"open":59498.38,"high":59571.58,"low":59442.11,"close":59519.94,"volume":6.654345,"closeTime":1618153199999},{"openTime":1618153200000,"open":59519.58,"high":59702.5,"low":59519.58,"close":59667.2,"volume":6.009601,"closeTime":1618154099999},{"openTime":1618154100000,"open":59654.55,"high":59703.98,"low":59619.44,"close":59635.15,"volume":10.043325,"closeTime":1618154999999},{"openTime":1618155000000,"open":59634.77,"high":59676.71,"low":59514.3,"close":59586.05,"volume":6.57633,"closeTime":1618155899999},{"openTime":1618155900000,"open":59586.5,"high":59713.68,"low":59533.9,"close":59594.63,"volume":7.478594,"closeTime":1618156799999},{"openTime":1618156800000,"open":59595.25,"high":59729.96,"low":59457.57,"close":59653.48,"volume":9.792808,"closeTime":1618157699999},{"openTime":1618157700000,"open":59651.73,"high":59703.44,"low":59510.25,"close":59570,"volume":9.04034,"closeTime":1618158599999},{"openTime":1618158600000,"open":59566.7,"high":59584.24,"low":59468.31,"close":59525.64,"volume":6.684466,"closeTime":1618159499999},{"openTime":1618159500000,"open":59508.78,"high":59550.91,"low":59431.22,"close":59504.99,"volume":9.998964,"closeTime":1618160399999},{"openTime":1618160400000,"open":59504.99,"high":59591.08,"low":59353.76,"close":59462.96,"volume":13.011256,"closeTime":1618161299999},{"openTime":1618161300000,"open":59462.95,"high":59693.87,"low":59397.55,"close":59693.13,"volume":6.544552,"closeTime":1618162199999},{"openTime":1618162200000,"open":59682.67,"high":59923.56,"low":59616.44,"close":59773.06,"volume":20.630298,"closeTime":1618163099999},{"openTime":1618163100000,"open":59787.39,"high":59812.19,"low":59699.71,"close":59804.77,"volume":5.355991,"closeTime":1618163999999},{"openTime":1618164000000,"open":59811.53,"high":59897.13,"low":59757.8,"close":59763.7,"volume":6.558691,"closeTime":1618164899999},{"openTime":1618164900000,"open":59763.7,"high":59818.14,"low":59710.42,"close":59768.16,"volume":12.121161,"closeTime":1618165799999},{"openTime":1618165800000,"open":59766.63,"high":59890,"low":59739.5,"close":59774.93,"volume":10.667144,"closeTime":1618166699999},{"openTime":1618166700000,"open":59769.81,"high":59850,"low":59724.15,"close":59835.06,"volume":7.77891,"closeTime":1618167599999},{"openTime":1618167600000,"open":59817.7,"high":59977.23,"low":59804.35,"close":59955.6,"volume":6.610066,"closeTime":1618168499999},{"openTime":1618168500000,"open":59958.37,"high":60145.37,"low":59544.3,"close":59761.06,"volume":16.073504,"closeTime":1618169399999},{"openTime":1618169400000,"open":59741.15,"high":59764.12,"low":59505.9,"close":59678.07,"volume":12.401714,"closeTime":1618170299999},{"openTime":1618170300000,"open":59654.02,"high":59701.87,"low":59500,"close":59644.65,"volume":9.331134,"closeTime":1618171199999},{"openTime":1618171200000,"open":59666.02,"high":59704.05,"low":59593.28,"close":59606.86,"volume":7.254865,"closeTime":1618172099999},{"openTime":1618172100000,"open":59612.86,"high":59757.06,"low":59590,"close":59686.27,"volume":8.053191,"closeTime":1618172999999},{"openTime":1618173000000,"open":59711.41,"high":59726.91,"low":59574.44,"close":59589,"volume":7.423527,"closeTime":1618173899999},{"openTime":1618173900000,"open":59578.05,"high":59676.53,"low":59444.61,"close":59676.53,"volume":11.750893,"closeTime":1618174799999},{"openTime":1618174800000,"open":59658.31,"high":59658.31,"low":59484.6,"close":59563.92,"volume":4.500752,"closeTime":1618175699999},{"openTime":1618175700000,"open":59560.9,"high":59583.6,"low":59483.3,"close":59488.42,"volume":9.059215,"closeTime":1618176599999},{"openTime":1618176600000,"open":59510.39,"high":59649.63,"low":59445,"close":59646.26,"volume":13.863011,"closeTime":1618177499999},{"openTime":1618177500000,"open":59635.82,"high":59635.82,"low":59486.24,"close":59580.3,"volume":8.696971,"closeTime":1618178399999},{"openTime":1618178400000,"open":59561.05,"high":59562.55,"low":59400.37,"close":59562.55,"volume":30.817595,"closeTime":1618179299999},{"openTime":1618179300000,"open":59554.57,"high":60027.62,"low":59499.89,"close":59977.38,"volume":40.861878,"closeTime":1618180199999},{"openTime":1618180200000,"open":59977.38,"high":60060.28,"low":59727.2,"close":59806.89,"volume":9.692082,"closeTime":1618181099999},{"openTime":1618181100000,"open":59800,"high":60093.81,"low":59800,"close":60069.9,"volume":18.81052,"closeTime":1618181999999},{"openTime":1618182000000,"open":60076.09,"high":60076.09,"low":59860.08,"close":59885.4,"volume":9.055325,"closeTime":1618182899999},{"openTime":1618182900000,"open":59890.3,"high":60002.8,"low":59829.25,"close":59891.98,"volume":11.9615,"closeTime":1618183799999},{"openTime":1618183800000,"open":59889.3,"high":60001.93,"low":59726.53,"close":59912.69,"volume":9.524328,"closeTime":1618184699999},{"openTime":1618184700000,"open":59920.9,"high":60020.1,"low":59860.86,"close":59954.82,"volume":11.583378,"closeTime":1618185599999},{"openTime":1618185600000,"open":59961.48,"high":60305.08,"low":59803.25,"close":59815.02,"volume":14.757047,"closeTime":1618186499999},{"openTime":1618186500000,"open":59833.13,"high":59882.52,"low":59562.3,"close":59625.9,"volume":9.655675,"closeTime":1618187399999},{"openTime":1618187400000,"open":59626.39,"high":59807.24,"low":59617.12,"close":59716.57,"volume":4.52258,"closeTime":1618188299999},{"openTime":1618188300000,"open":59716.6,"high":59798.46,"low":59663.5,"close":59773.7,"volume":16.238943,"closeTime":1618189199999},{"openTime":1618189200000,"open":59781.47,"high":59935.9,"low":59755,"close":59930.69,"volume":10.34911,"closeTime":1618190099999},{"openTime":1618190100000,"open":59930.41,"high":60109.03,"low":59812.4,"close":59815.99,"volume":28.602387,"closeTime":1618190999999},{"openTime":1618191000000,"open":59813.32,"high":59934.67,"low":59792.11,"close":59855.69,"volume":10.13042,"closeTime":1618191899999},{"openTime":1618191900000,"open":59858.62,"high":59960.01,"low":59789.04,"close":59823.82,"volume":10.499129,"closeTime":1618192799999},{"openTime":1618192800000,"open":59822.64,"high":59883.66,"low":59724.99,"close":59779.11,"volume":8.425196,"closeTime":1618193699999},{"openTime":1618193700000,"open":59790.56,"high":59836.81,"low":59750.37,"close":59750.37,"volume":5.853838,"closeTime":1618194599999},{"openTime":1618194600000,"open":59755.89,"high":59827.12,"low":59673.28,"close":59700.87,"volume":10.42766,"closeTime":1618195499999},{"openTime":1618195500000,"open":59676.58,"high":59721.41,"low":59537.14,"close":59634.5,"volume":15.298223,"closeTime":1618196399999},{"openTime":1618196400000,"open":59654.76,"high":59774.74,"low":59623.27,"close":59744.5,"volume":9.643096,"closeTime":1618197299999},{"openTime":1618197300000,"open":59751.17,"high":59897.74,"low":59730.37,"close":59896.65,"volume":12.073309,"closeTime":1618198199999},{"openTime":1618198200000,"open":59895.82,"high":60270.9,"low":59890.28,"close":60270.47,"volume":13.393166,"closeTime":1618199099999},{"openTime":1618199100000,"open":60262.76,"high":60398.03,"low":60102.39,"close":60326.48,"volume":15.114837,"closeTime":1618199999999},{"openTime":1618200000000,"open":60328.35,"high":60551.58,"low":60235.74,"close":60536.98,"volume":20.468606,"closeTime":1618200899999},{"openTime":1618200900000,"open":60526.2,"high":60566.63,"low":60315.6,"close":60348.11,"volume":10.81022,"closeTime":1618201799999},{"openTime":1618201800000,"open":60351.5,"high":60397.5,"low":60128.62,"close":60234.1,"volume":13.478225,"closeTime":1618202699999},{"openTime":1618202700000,"open":60234.09,"high":60268.32,"low":60024.51,"close":60064.9,"volume":14.073707,"closeTime":1618203599999},{"openTime":1618203600000,"open":60080.16,"high":60206.85,"low":59969.48,"close":60198.52,"volume":11.842105,"closeTime":1618204499999},{"openTime":1618204500000,"open":60177.67,"high":60203.34,"low":60066.2,"close":60105.78,"volume":6.721736,"closeTime":1618205399999},{"openTime":1618205400000,"open":60094.69,"high":60119.52,"low":59982.78,"close":60092.01,"volume":6.26169,"closeTime":1618206299999},{"openTime":1618206300000,"open":60096.26,"high":60166.07,"low":60065.6,"close":60152.22,"volume":6.455976,"closeTime":1618207199999},{"openTime":1618207200000,"open":60161.96,"high":60201.54,"low":60062.8,"close":60109.61,"volume":7.232239,"closeTime":1618208099999},{"openTime":1618208100000,"open":60110.03,"high":60319.29,"low":60070.47,"close":60272.13,"volume":14.624227,"closeTime":1618208999999},{"openTime":1618209000000,"open":60274.49,"high":60477.77,"low":60267.85,"close":60399.35,"volume":16.096242,"closeTime":1618209899999},{"openTime":1618209900000,"open":60405.9,"high":60811,"low":60307.5,"close":60760.11,"volume":45.586169,"closeTime":1618210799999},{"openTime":1618210800000,"open":60780.4,"high":60969.64,"low":60663.04,"close":60798.22,"volume":25.895633,"closeTime":1618211699999},{"openTime":1618211700000,"open":60821.5,"high":61074.45,"low":60805.51,"close":61018.55,"volume":48.798515,"closeTime":1618212599999},{"openTime":1618212600000,"open":61018.55,"high":61240.6,"low":60854.86,"close":60940.92,"volume":26.541195,"closeTime":1618213499999},{"openTime":1618213500000,"open":60946.4,"high":60950.29,"low":60642.95,"close":60689.95,"volume":20.788341,"closeTime":1618214399999},{"openTime":1618214400000,"open":60675.95,"high":60793.59,"low":60538.14,"close":60637.74,"volume":18.582391,"closeTime":1618215299999},{"openTime":1618215300000,"open":60650.58,"high":60775.97,"low":60618.35,"close":60654.5,"volume":12.612154,"closeTime":1618216199999},{"openTime":1618216200000,"open":60660.25,"high":60699.99,"low":60487.74,"close":60499.09,"volume":16.548294,"closeTime":1618217099999},{"openTime":1618217100000,"open":60495.4,"high":60686.34,"low":60495.4,"close":60631.19,"volume":10.985982,"closeTime":1618217999999},{"openTime":1618218000000,"open":60639.8,"high":60832.26,"low":60527.69,"close":60586.8,"volume":17.844415,"closeTime":1618218899999},{"openTime":1618218900000,"open":60593.4,"high":60773.49,"low":60593.4,"close":60701.27,"volume":28.311878,"closeTime":1618219799999},{"openTime":1618219800000,"open":60708.07,"high":60759.58,"low":60027.01,"close":60087.01,"volume":44.338004,"closeTime":1618220699999},{"openTime":1618220700000,"open":60071.35,"high":60253.95,"low":59624.3,"close":59963.12,"volume":42.403356,"closeTime":1618221599999},{"openTime":1618221600000,"open":59963.13,"high":60236.89,"low":59868.46,"close":60109.28,"volume":18.10477,"closeTime":1618222499999},{"openTime":1618222500000,"open":60087.96,"high":60119.2,"low":59777.77,"close":59988.17,"volume":21.88942,"closeTime":1618223399999},{"openTime":1618223400000,"open":59977.69,"high":59990.86,"low":59350,"close":59626.78,"volume":48.134776,"closeTime":1618224299999},{"openTime":1618224300000,"open":59639.99,"high":59778.96,"low":59569.99,"close":59743.28,"volume":17.623591,"closeTime":1618225199999},{"openTime":1618225200000,"open":59738.2,"high":60018.92,"low":59700.72,"close":60002.2,"volume":10.331071,"closeTime":1618226099999},{"openTime":1618226100000,"open":60006.18,"high":60020.39,"low":59826.12,"close":59874.41,"volume":18.877312,"closeTime":1618226999999},{"openTime":1618227000000,"open":59871.25,"high":60190.42,"low":59801.4,"close":60190.42,"volume":29.670539,"closeTime":1618227899999},{"openTime":1618227900000,"open":60157.84,"high":60243.98,"low":60091.85,"close":60205.73,"volume":6.323892,"closeTime":1618228799999},{"openTime":1618228800000,"open":60211.75,"high":60403.57,"low":60153.66,"close":60297,"volume":44.726838,"closeTime":1618229699999},{"openTime":1618229700000,"open":60285.59,"high":60364.1,"low":60134.32,"close":60275.39,"volume":10.771093,"closeTime":1618230599999},{"openTime":1618230600000,"open":60270.95,"high":60512.42,"low":60232.71,"close":60453.53,"volume":18.272376,"closeTime":1618231499999},{"openTime":1618231500000,"open":60453.53,"high":60541.94,"low":60325,"close":60408.11,"volume":18.03078,"closeTime":1618232399999},{"openTime":1618232400000,"open":60407.76,"high":60556.77,"low":60325.9,"close":60556.77,"volume":16.398042,"closeTime":1618233299999},{"openTime":1618233300000,"open":60556.77,"high":60563.03,"low":60275.85,"close":60377.95,"volume":6.392839,"closeTime":1618234199999},{"openTime":1618234200000,"open":60370.6,"high":60570.76,"low":60311.22,"close":60485.2,"volume":11.082237,"closeTime":1618235099999},{"openTime":1618235100000,"open":60484.32,"high":60484.32,"low":60284.5,"close":60285.24,"volume":22.160992,"closeTime":1618235999999},{"openTime":1618236000000,"open":60314.43,"high":60329.91,"low":60014.85,"close":60073.59,"volume":22.565239,"closeTime":1618236899999},{"openTime":1618236900000,"open":60073.57,"high":60282.04,"low":59965.16,"close":60243.79,"volume":18.093449,"closeTime":1618237799999},{"openTime":1618237800000,"open":60270.3,"high":60308.48,"low":60056.58,"close":60086.51,"volume":19.366907,"closeTime":1618238699999},{"openTime":1618238700000,"open":60073.71,"high":60122.29,"low":59853.39,"close":59858.72,"volume":17.788938,"closeTime":1618239599999},{"openTime":1618239600000,"open":59858.72,"high":60021.39,"low":59594.71,"close":59674.47,"volume":23.148546,"closeTime":1618240499999},{"openTime":1618240500000,"open":59693.5,"high":59907.4,"low":59684.2,"close":59857.76,"volume":16.476706,"closeTime":1618241399999},{"openTime":1618241400000,"open":59846.45,"high":60035.96,"low":59674.09,"close":60035.96,"volume":11.366104,"closeTime":1618242299999},{"openTime":1618242300000,"open":60035.47,"high":60120.2,"low":59854.84,"close":59973.62,"volume":9.741458,"closeTime":1618243199999},{"openTime":1618243200000,"open":59963.54,"high":60016.4,"low":59692.91,"close":59898.67,"volume":16.444629,"closeTime":1618244099999},{"openTime":1618244100000,"open":59897.34,"high":60090.82,"low":59789.96,"close":59930.31,"volume":14.125596,"closeTime":1618244999999},{"openTime":1618245000000,"open":59930.3,"high":60089.63,"low":59923.49,"close":60033.86,"volume":12.84867,"closeTime":1618245899999},{"openTime":1618245900000,"open":60018.87,"high":60050.01,"low":59915.13,"close":59946.97,"volume":28.364011,"closeTime":1618246799999},{"openTime":1618246800000,"open":59943.82,"high":59946.48,"low":59726.24,"close":59930.27,"volume":19.645613,"closeTime":1618247699999},{"openTime":1618247700000,"open":59939.39,"high":59939.39,"low":59749.7,"close":59773.91,"volume":17.485962,"closeTime":1618248599999},{"openTime":1618248600000,"open":59762.77,"high":59849.48,"low":59715.5,"close":59778.21,"volume":8.481015,"closeTime":1618249499999},{"openTime":1618249500000,"open":59766.71,"high":59847.66,"low":59700.01,"close":59725.87,"volume":10.369101,"closeTime":1618250399999},{"openTime":1618250400000,"open":59711.38,"high":59859.96,"low":59650,"close":59829.73,"volume":9.251766,"closeTime":1618251299999},{"openTime":1618251300000,"open":59831.32,"high":59858.6,"low":59739.84,"close":59820.73,"volume":4.599142,"closeTime":1618252199999},{"openTime":1618252200000,"open":59820.76,"high":59922.41,"low":59790.5,"close":59917.23,"volume":6.709084,"closeTime":1618253099999},{"openTime":1618253100000,"open":59915.3,"high":59982.37,"low":59893.32,"close":59962.2,"volume":5.152381,"closeTime":1618253999999},{"openTime":1618254000000,"open":59951.46,"high":59986.4,"low":59857.8,"close":59909.14,"volume":6.828262,"closeTime":1618254899999},{"openTime":1618254900000,"open":59864.8,"high":60188.55,"low":59864.8,"close":60046.24,"volume":18.60994,"closeTime":1618255799999},{"openTime":1618255800000,"open":60045.63,"high":60051.74,"low":59934.32,"close":59934.32,"volume":8.813756,"closeTime":1618256699999},{"openTime":1618256700000,"open":59946.81,"high":60073.84,"low":59940.82,"close":60062.15,"volume":8.642352,"closeTime":1618257599999},{"openTime":1618257600000,"open":60060.34,"high":60112.04,"low":59879.27,"close":59973.6,"volume":7.738932,"closeTime":1618258499999},{"openTime":1618258500000,"open":59996.15,"high":60203.65,"low":59950.96,"close":60073.6,"volume":12.294327,"closeTime":1618259399999},{"openTime":1618259400000,"open":60074.97,"high":60133.02,"low":60037.87,"close":60054.32,"volume":13.998634,"closeTime":1618260299999},{"openTime":1618260300000,"open":60053.5,"high":60143.35,"low":59989.02,"close":59989.02,"volume":7.0376,"closeTime":1618261199999},{"openTime":1618261200000,"open":59994.88,"high":60005.55,"low":59899.25,"close":59917.46,"volume":8.977134,"closeTime":1618262099999},{"openTime":1618262100000,"open":59920.35,"high":59943.23,"low":59736.18,"close":59780.6,"volume":24.52042,"closeTime":1618262999999},{"openTime":1618263000000,"open":59787.9,"high":60014.34,"low":59756.44,"close":59936.37,"volume":7.19166,"closeTime":1618263899999},{"openTime":1618263900000,"open":59936.39,"high":60012.69,"low":59920.23,"close":59964.31,"volume":7.404664,"closeTime":1618264799999},{"openTime":1618264800000,"open":59964.31,"high":59964.31,"low":59821.83,"close":59858.74,"volume":23.055552,"closeTime":1618265699999},{"openTime":1618265700000,"open":59852.5,"high":59925.69,"low":59818.59,"close":59834.23,"volume":17.926799,"closeTime":1618266599999},{"openTime":1618266600000,"open":59840.61,"high":59932.69,"low":59816.91,"close":59874,"volume":12.13346,"closeTime":1618267499999},{"openTime":1618267500000,"open":59874.01,"high":60037.35,"low":59837,"close":60002.72,"volume":16.031958,"closeTime":1618268399999},{"openTime":1618268400000,"open":60008.72,"high":60055.88,"low":59904.16,"close":60052.17,"volume":14.471204,"closeTime":1618269299999},{"openTime":1618269300000,"open":60043.6,"high":60058,"low":59912.55,"close":59912.84,"volume":17.090966,"closeTime":1618270199999},{"openTime":1618270200000,"open":59910.69,"high":59956.24,"low":59811.51,"close":59833.2,"volume":7.650635,"closeTime":1618271099999},{"openTime":1618271100000,"open":59833.02,"high":59943.87,"low":59819.8,"close":59830.82,"volume":5.355361,"closeTime":1618271999999},{"openTime":1618272000000,"open":59819.35,"high":60279.05,"low":59772.36,"close":60264.76,"volume":18.443255,"closeTime":1618272899999},{"openTime":1618272900000,"open":60253.11,"high":60337.72,"low":60150.58,"close":60282.5,"volume":12.314752,"closeTime":1618273799999},{"openTime":1618273800000,"open":60288.13,"high":60424.57,"low":60170,"close":60408.83,"volume":10.657566,"closeTime":1618274699999},{"openTime":1618274700000,"open":60401.06,"high":60496.25,"low":60301.36,"close":60406.55,"volume":9.118283,"closeTime":1618275599999},{"openTime":1618275600000,"open":60408.2,"high":60436.9,"low":60314.45,"close":60346.79,"volume":7.085604,"closeTime":1618276499999},{"openTime":1618276500000,"open":60352.89,"high":60352.89,"low":60181.86,"close":60239.75,"volume":10.245324,"closeTime":1618277399999},{"openTime":1618277400000,"open":60250.9,"high":60543.02,"low":60250.9,"close":60502.99,"volume":10.480917,"closeTime":1618278299999},{"openTime":1618278300000,"open":60503.51,"high":60738.08,"low":60495.9,"close":60618.67,"volume":13.895989,"closeTime":1618279199999},{"openTime":1618279200000,"open":60606.8,"high":60717.23,"low":60560.84,"close":60648.17,"volume":17.222512,"closeTime":1618280099999},{"openTime":1618280100000,"open":60643.92,"high":60682.19,"low":60560.88,"close":60675.03,"volume":22.604209,"closeTime":1618280999999},{"openTime":1618281000000,"open":60676.87,"high":60941.85,"low":60676.87,"close":60836.3,"volume":18.352824,"closeTime":1618281899999},{"openTime":1618281900000,"open":60828.04,"high":60883.46,"low":60749.56,"close":60815.82,"volume":14.523083,"closeTime":1618282799999},{"openTime":1618282800000,"open":60826.09,"high":61083,"low":60826.09,"close":60918.61,"volume":24.921643,"closeTime":1618283699999},{"openTime":1618283700000,"open":60930.5,"high":61011.16,"low":60650.7,"close":60661.23,"volume":20.748282,"closeTime":1618284599999},{"openTime":1618284600000,"open":60662.5,"high":60739.73,"low":60520.27,"close":60591.31,"volume":20.32006,"closeTime":1618285499999},{"openTime":1618285500000,"open":60592.5,"high":60665.3,"low":60400,"close":60467.76,"volume":31.961014,"closeTime":1618286399999},{"openTime":1618286400000,"open":60467.76,"high":60599.71,"low":60453.16,"close":60524.72,"volume":21.76105,"closeTime":1618287299999},{"openTime":1618287300000,"open":60524.5,"high":60564.47,"low":60386.69,"close":60411.69,"volume":9.92206,"closeTime":1618288199999},{"openTime":1618288200000,"open":60426.93,"high":60510.37,"low":60305.08,"close":60359.09,"volume":13.745768,"closeTime":1618289099999},{"openTime":1618289100000,"open":60363.48,"high":60612.56,"low":60363.48,"close":60557.52,"volume":10.788048,"closeTime":1618289999999},{"openTime":1618290000000,"open":60559.38,"high":60588.15,"low":60487.69,"close":60532.48,"volume":10.467688,"closeTime":1618290899999},{"openTime":1618290900000,"open":60530.1,"high":60605.39,"low":60442.17,"close":60605.39,"volume":3.912454,"closeTime":1618291799999},{"openTime":1618291800000,"open":60607.33,"high":60756.61,"low":60591.27,"close":60743.72,"volume":18.100223,"closeTime":1618292699999},{"openTime":1618292700000,"open":60740.89,"high":60798.66,"low":60597.64,"close":60654.5,"volume":11.259502,"closeTime":1618293599999},{"openTime":1618293600000,"open":60668.16,"high":60869.23,"low":60668.16,"close":60828.09,"volume":14.801888,"closeTime":1618294499999},{"openTime":1618294500000,"open":60819.8,"high":61377,"low":60784.9,"close":61334.11,"volume":26.340922,"closeTime":1618295399999},{"openTime":1618295400000,"open":61342.59,"high":61385.22,"low":60616.04,"close":60643.27,"volume":42.584378,"closeTime":1618296299999},{"openTime":1618296300000,"open":60646.75,"high":60725.84,"low":60428.55,"close":60713.63,"volume":26.550754,"closeTime":1618297199999},{"openTime":1618297200000,"open":60710,"high":61016.94,"low":60661.01,"close":60669.65,"volume":12.936087,"closeTime":1618298099999},{"openTime":1618298100000,"open":60669.92,"high":61018.38,"low":60577.25,"close":60803.6,"volume":17.151391,"closeTime":1618298999999},{"openTime":1618299000000,"open":60812.95,"high":60964.07,"low":60671.76,"close":60932.23,"volume":14.926064,"closeTime":1618299899999},{"openTime":1618299900000,"open":60934.79,"high":61174.6,"low":60854.56,"close":61023.65,"volume":22.145992,"closeTime":1618300799999},{"openTime":1618300800000,"open":61036.89,"high":61562.29,"low":61019.02,"close":61549.59,"volume":23.873337,"closeTime":1618301699999},{"openTime":1618301700000,"open":61555.19,"high":62688.27,"low":61555.19,"close":62539.83,"volume":156.399281,"closeTime":1618302599999},{"openTime":1618302600000,"open":62544.99,"high":62927.56,"low":62454.43,"close":62491.14,"volume":54.793377,"closeTime":1618303499999},{"openTime":1618303500000,"open":62491.14,"high":62740,"low":62250.46,"close":62700,"volume":34.637243,"closeTime":1618304399999},{"openTime":1618304400000,"open":62709.11,"high":62735.39,"low":62504.48,"close":62662.2,"volume":20.079235,"closeTime":1618305299999},{"openTime":1618305300000,"open":62664.06,"high":62670.9,"low":62420.38,"close":62472.2,"volume":17.859235,"closeTime":1618306199999},{"openTime":1618306200000,"open":62486.65,"high":62611.15,"low":62259.72,"close":62531.65,"volume":26.198812,"closeTime":1618307099999},{"openTime":1618307100000,"open":62531.85,"high":63255.82,"low":62531.4,"close":62905.21,"volume":79.217656,"closeTime":1618307999999},{"openTime":1618308000000,"open":62903.36,"high":63078.25,"low":62747.99,"close":62826.05,"volume":16.489223,"closeTime":1618308899999},{"openTime":1618308900000,"open":62835.25,"high":62892.45,"low":62592.58,"close":62694.43,"volume":25.647529,"closeTime":1618309799999},{"openTime":1618309800000,"open":62698.91,"high":62758.57,"low":62449.02,"close":62542.65,"volume":21.585362,"closeTime":1618310699999},{"openTime":1618310700000,"open":62542.58,"high":62752.44,"low":62535.73,"close":62732.58,"volume":12.712276,"closeTime":1618311599999},{"openTime":1618311600000,"open":62732.58,"high":62800,"low":62570,"close":62620.04,"volume":13.212917,"closeTime":1618312499999},{"openTime":1618312500000,"open":62602.04,"high":62732.28,"low":62502.7,"close":62623.34,"volume":11.816849,"closeTime":1618313399999},{"openTime":1618313400000,"open":62623.4,"high":63067.4,"low":62623.4,"close":63057.06,"volume":23.779175,"closeTime":1618314299999},{"openTime":1618314300000,"open":63060.44,"high":63060.44,"low":62720,"close":62941.45,"volume":14.853641,"closeTime":1618315199999},{"openTime":1618315200000,"open":62940.34,"high":63141.67,"low":62760.12,"close":63098.09,"volume":12.750205,"closeTime":1618316099999},{"openTime":1618316100000,"open":63071.6,"high":63246.65,"low":62885.55,"close":63035.18,"volume":29.080428,"closeTime":1618316999999},{"openTime":1618317000000,"open":63034.42,"high":63083.74,"low":62899.49,"close":62903.08,"volume":31.890375,"closeTime":1618317899999},{"openTime":1618317900000,"open":62907.04,"high":63026.1,"low":62823.66,"close":62975.8,"volume":26.548104,"closeTime":1618318799999},{"openTime":1618318800000,"open":62988.2,"high":63024.94,"low":62831.3,"close":62831.3,"volume":31.744097,"closeTime":1618319699999},{"openTime":1618319700000,"open":62843.57,"high":62904.74,"low":62598.47,"close":62602.05,"volume":29.43488,"closeTime":1618320599999},{"openTime":1618320600000,"open":62602.05,"high":62740.84,"low":62492.86,"close":62712.53,"volume":36.462734,"closeTime":1618321499999},{"openTime":1618321500000,"open":62721.96,"high":62871.2,"low":62719.54,"close":62786.88,"volume":17.00084,"closeTime":1618322399999},{"openTime":1618322400000,"open":62795.49,"high":62833.8,"low":62593.75,"close":62752.61,"volume":35.166206,"closeTime":1618323299999},{"openTime":1618323300000,"open":62734.66,"high":62897.84,"low":62709.66,"close":62865.84,"volume":11.901346,"closeTime":1618324199999},{"openTime":1618324200000,"open":62870.14,"high":62985.48,"low":62787.6,"close":62964.08,"volume":16.46348,"closeTime":1618325099999},{"openTime":1618325100000,"open":62951.48,"high":63058.5,"low":62850,"close":62946.84,"volume":32.245799,"closeTime":1618325999999},{"openTime":1618326000000,"open":62946.35,"high":63095.36,"low":62887.62,"close":62944.67,"volume":12.068474,"closeTime":1618326899999},{"openTime":1618326900000,"open":62953.9,"high":63101.89,"low":62765.17,"close":63101.89,"volume":28.572389,"closeTime":1618327799999},{"openTime":1618327800000,"open":63101.89,"high":63699.99,"low":63025.54,"close":63512.61,"volume":33.558346,"closeTime":1618328699999},{"openTime":1618328700000,"open":63543.95,"high":63616.66,"low":63126.35,"close":63359.59,"volume":36.765807,"closeTime":1618329599999},{"openTime":1618329600000,"open":63384.79,"high":63770.99,"low":63308.01,"close":63516.71,"volume":38.942652,"closeTime":1618330499999},{"openTime":1618330500000,"open":63536.98,"high":63536.98,"low":63234.59,"close":63308.19,"volume":22.919132,"closeTime":1618331399999},{"openTime":1618331400000,"open":63301.87,"high":63346.72,"low":63012.68,"close":63207.13,"volume":28.295494,"closeTime":1618332299999},{"openTime":1618332300000,"open":63211.99,"high":63238.09,"low":63002.43,"close":63150.83,"volume":30.250396,"closeTime":1618333199999},{"openTime":1618333200000,"open":63154.54,"high":63228.13,"low":63048.66,"close":63192.03,"volume":43.460677,"closeTime":1618334099999},{"openTime":1618334100000,"open":63201.7,"high":63334.99,"low":63201.7,"close":63242.31,"volume":21.542475,"closeTime":1618334999999},{"openTime":1618335000000,"open":63232.56,"high":63359.7,"low":63159.97,"close":63220.06,"volume":17.760752,"closeTime":1618335899999},{"openTime":1618335900000,"open":63235.36,"high":63400,"low":63227.24,"close":63365.86,"volume":15.45277,"closeTime":1618336799999},{"openTime":1618336800000,"open":63351.31,"high":63510.77,"low":63339.75,"close":63466.04,"volume":30.655921,"closeTime":1618337699999},{"openTime":1618337700000,"open":63473.29,"high":63577.2,"low":63324.49,"close":63406.56,"volume":32.323261,"closeTime":1618338599999},{"openTime":1618338600000,"open":63406.9,"high":63476.13,"low":63192.3,"close":63246.82,"volume":17.04523,"closeTime":1618339499999},{"openTime":1618339500000,"open":63237.07,"high":63238.33,"low":62600,"close":62650,"volume":43.412131,"closeTime":1618340399999},{"openTime":1618340400000,"open":62654,"high":62919.17,"low":62654,"close":62847.15,"volume":28.992324,"closeTime":1618341299999},{"openTime":1618341300000,"open":62851.7,"high":62905.15,"low":62695.7,"close":62695.7,"volume":20.155524,"closeTime":1618342199999},{"openTime":1618342200000,"open":62695.7,"high":62862.35,"low":62574.2,"close":62802.41,"volume":15.909714,"closeTime":1618343099999},{"openTime":1618343100000,"open":62796.31,"high":63059.58,"low":62795.4,"close":62986.61,"volume":16.405433,"closeTime":1618343999999},{"openTime":1618344000000,"open":63001.79,"high":63218.08,"low":62987.03,"close":63181.1,"volume":16.25478,"closeTime":1618344899999},{"openTime":1618344900000,"open":63163.93,"high":63203.91,"low":62912.85,"close":63000.59,"volume":8.274094,"closeTime":1618345799999},{"openTime":1618345800000,"open":62998.85,"high":63083.7,"low":62843.99,"close":63065.1,"volume":8.944377,"closeTime":1618346699999},{"openTime":1618346700000,"open":63065.1,"high":63223.61,"low":63018.72,"close":63179.2,"volume":16.80645,"closeTime":1618347599999},{"openTime":1618347600000,"open":63176.06,"high":63240.27,"low":63074.61,"close":63160.17,"volume":19.953241,"closeTime":1618348499999},{"openTime":1618348500000,"open":63140.85,"high":63163.32,"low":63012.41,"close":63017.35,"volume":18.271892,"closeTime":1618349399999},{"openTime":1618349400000,"open":63012.41,"high":63167.22,"low":62861.49,"close":63073.82,"volume":19.167436,"closeTime":1618350299999},{"openTime":1618350300000,"open":63098,"high":63329.02,"low":63098,"close":63133.44,"volume":20.782673,"closeTime":1618351199999},{"openTime":1618351200000,"open":63133.44,"high":63245.15,"low":62873.8,"close":62913.9,"volume":11.232798,"closeTime":1618352099999},{"openTime":1618352100000,"open":62914.01,"high":63087.69,"low":62904.76,"close":63083.5,"volume":8.729749,"closeTime":1618352999999},{"openTime":1618353000000,"open":63083.5,"high":63235.24,"low":63083.5,"close":63209.93,"volume":8.43736,"closeTime":1618353899999},{"openTime":1618353900000,"open":63200.35,"high":63300.23,"low":63148.98,"close":63234.01,"volume":16.383838,"closeTime":1618354799999},{"openTime":1618354800000,"open":63234,"high":63321.07,"low":63219.4,"close":63245.96,"volume":5.480771,"closeTime":1618355699999},{"openTime":1618355700000,"open":63245.95,"high":63321.06,"low":63192.67,"close":63278.28,"volume":7.530821,"closeTime":1618356599999},{"openTime":1618356600000,"open":63276,"high":63549.05,"low":63275.98,"close":63452.09,"volume":16.35538,"closeTime":1618357499999},{"openTime":1618357500000,"open":63440.98,"high":63661.8,"low":63355.9,"close":63554.56,"volume":11.636053,"closeTime":1618358399999},{"openTime":1618358400000,"open":63583.85,"high":63856.14,"low":63322.99,"close":63380.34,"volume":26.611211,"closeTime":1618359299999},{"openTime":1618359300000,"open":63385.06,"high":63395.78,"low":63220.41,"close":63332.02,"volume":12.117246,"closeTime":1618360199999},{"openTime":1618360200000,"open":63317.33,"high":63464.82,"low":63268.4,"close":63417.89,"volume":11.632578,"closeTime":1618361099999},{"openTime":1618361100000,"open":63409.75,"high":63428.02,"low":63272.49,"close":63319.64,"volume":17.924135,"closeTime":1618361999999},{"openTime":1618362000000,"open":63319.96,"high":63470.27,"low":63236.99,"close":63308.71,"volume":20.42019,"closeTime":1618362899999},{"openTime":1618362900000,"open":63307.16,"high":63307.16,"low":63105.73,"close":63275.63,"volume":11.181651,"closeTime":1618363799999},{"openTime":1618363800000,"open":63268,"high":63395.33,"low":63181.79,"close":63320.11,"volume":23.055201,"closeTime":1618364699999},{"openTime":1618364700000,"open":63317.38,"high":63486.83,"low":63280.48,"close":63474.44,"volume":6.659658,"closeTime":1618365599999},{"openTime":1618365600000,"open":63457.5,"high":63471.84,"low":63224.1,"close":63315.12,"volume":7.243709,"closeTime":1618366499999},{"openTime":1618366500000,"open":63274.94,"high":63340.03,"low":63214.9,"close":63253.77,"volume":11.065373,"closeTime":1618367399999},{"openTime":1618367400000,"open":63240.1,"high":63254.86,"low":63138.15,"close":63145.7,"volume":11.507329,"closeTime":1618368299999},{"openTime":1618368300000,"open":63131.1,"high":63251.29,"low":63101.84,"close":63237.34,"volume":19.755584,"closeTime":1618369199999},{"openTime":1618369200000,"open":63233.8,"high":63267.33,"low":63071.03,"close":63234.81,"volume":15.21117,"closeTime":1618370099999},{"openTime":1618370100000,"open":63258.01,"high":63688.5,"low":63190.72,"close":63684.17,"volume":23.44561,"closeTime":1618370999999},{"openTime":1618371000000,"open":63691.9,"high":63746.82,"low":63529.24,"close":63571.4,"volume":11.256659,"closeTime":1618371899999},{"openTime":1618371900000,"open":63563,"high":63875.33,"low":63563,"close":63751.27,"volume":12.417965,"closeTime":1618372799999},{"openTime":1618372800000,"open":63751.26,"high":63834.75,"low":63646.58,"close":63670.6,"volume":11.689778,"closeTime":1618373699999},{"openTime":1618373700000,"open":63699.77,"high":63711.87,"low":63604.25,"close":63702.55,"volume":7.518956,"closeTime":1618374599999},{"openTime":1618374600000,"open":63706.11,"high":64000,"low":63617.37,"close":63926.84,"volume":20.968354,"closeTime":1618375499999},{"openTime":1618375500000,"open":63919.64,"high":64276.29,"low":63776.02,"close":64264.12,"volume":15.749142,"closeTime":1618376399999},{"openTime":1618376400000,"open":64285.81,"high":64500,"low":64165.8,"close":64411.47,"volume":18.111684,"closeTime":1618377299999},{"openTime":1618377300000,"open":64400.73,"high":64565.37,"low":64086.43,"close":64265.52,"volume":19.61342,"closeTime":1618378199999},{"openTime":1618378200000,"open":64291.59,"high":64472.21,"low":64123.69,"close":64413.79,"volume":13.641487,"closeTime":1618379099999},{"openTime":1618379100000,"open":64377.42,"high":64424.08,"low":63919.33,"close":64058.07,"volume":9.220294,"closeTime":1618379999999},{"openTime":1618380000000,"open":64057.02,"high":64882.47,"low":63924.82,"close":64741.43,"volume":37.410309,"closeTime":1618380899999},{"openTime":1618380900000,"open":64739.9,"high":64799.15,"low":64201.27,"close":64437.56,"volume":20.784993,"closeTime":1618381799999},{"openTime":1618381800000,"open":64434.86,"high":64524.68,"low":64244.94,"close":64518.16,"volume":14.654513,"closeTime":1618382699999},{"openTime":1618382700000,"open":64542,"high":64708.43,"low":64528.01,"close":64607.6,"volume":14.031871,"closeTime":1618383599999},{"openTime":1618383600000,"open":64569,"high":64667.38,"low":64386.59,"close":64642.84,"volume":15.910538,"closeTime":1618384499999},{"openTime":1618384500000,"open":64629.49,"high":64633.07,"low":64403.95,"close":64426.24,"volume":16.940141,"closeTime":1618385399999},{"openTime":1618385400000,"open":64426.24,"high":64544.86,"low":64289.76,"close":64388.45,"volume":14.453316,"closeTime":1618386299999},{"openTime":1618386300000,"open":64392.3,"high":64520.23,"low":64309.83,"close":64312.5,"volume":7.542232,"closeTime":1618387199999},{"openTime":1618387200000,"open":64314.84,"high":64590.48,"low":64314.84,"close":64504.86,"volume":18.328366,"closeTime":1618388099999},{"openTime":1618388100000,"open":64504.85,"high":64599.99,"low":64468.06,"close":64503.95,"volume":23.308963,"closeTime":1618388999999},{"openTime":1618389000000,"open":64491.08,"high":64515.35,"low":64318.61,"close":64357.91,"volume":28.081037,"closeTime":1618389899999},{"openTime":1618389900000,"open":64370.74,"high":64404,"low":63455.52,"close":63955.6,"volume":79.746109,"closeTime":1618390799999},{"openTime":1618390800000,"open":63948.2,"high":64199.76,"low":63778.19,"close":63793.6,"volume":48.203049,"closeTime":1618391699999},{"openTime":1618391700000,"open":63800.5,"high":63870.32,"low":62976.13,"close":63489.04,"volume":48.889393,"closeTime":1618392599999},{"openTime":1618392600000,"open":63507.76,"high":63650.66,"low":63045.32,"close":63572.2,"volume":24.133968,"closeTime":1618393499999},{"openTime":1618393500000,"open":63539.22,"high":63753.47,"low":63431.96,"close":63606.32,"volume":27.880388,"closeTime":1618394399999},{"openTime":1618394400000,"open":63599.98,"high":63965.69,"low":63475.34,"close":63893.42,"volume":20.734876,"closeTime":1618395299999},{"openTime":1618395300000,"open":63893.29,"high":64106.13,"low":63762.44,"close":63853.63,"volume":44.638525,"closeTime":1618396199999},{"openTime":1618396200000,"open":63877.55,"high":64189,"low":63799.31,"close":64121.21,"volume":23.333169,"closeTime":1618397099999},{"openTime":1618397100000,"open":64121.21,"high":64186.18,"low":63975.92,"close":64119.93,"volume":18.169215,"closeTime":1618397999999},{"openTime":1618398000000,"open":64121.85,"high":64499.36,"low":64116.41,"close":64475.5,"volume":42.237106,"closeTime":1618398899999},{"openTime":1618398900000,"open":64475.5,"high":64538.8,"low":64252.74,"close":64315.65,"volume":31.283013,"closeTime":1618399799999},{"openTime":1618399800000,"open":64326.89,"high":64786.25,"low":64253.46,"close":64625.07,"volume":24.02564,"closeTime":1618400699999},{"openTime":1618400700000,"open":64625.08,"high":64669.71,"low":64502.66,"close":64550.18,"volume":20.835599,"closeTime":1618401599999},{"openTime":1618401600000,"open":64550.18,"high":64666,"low":64171,"close":64184.6,"volume":29.630908,"closeTime":1618402499999},{"openTime":1618402500000,"open":64229.4,"high":64413.62,"low":63979.78,"close":64226.34,"volume":31.914058,"closeTime":1618403399999},{"openTime":1618403400000,"open":64225.59,"high":64323.94,"low":64086.64,"close":64286.78,"volume":14.454299,"closeTime":1618404299999},{"openTime":1618404300000,"open":64286.71,"high":64301.92,"low":63676.15,"close":63911.63,"volume":19.564956,"closeTime":1618405199999},{"openTime":1618405200000,"open":63911.3,"high":64498.94,"low":63811.37,"close":64251.99,"volume":17.199061,"closeTime":1618406099999},{"openTime":1618406100000,"open":64247.52,"high":64430.24,"low":64026.76,"close":64092.83,"volume":27.813874,"closeTime":1618406999999},{"openTime":1618407000000,"open":64080.9,"high":64275.23,"low":63648.58,"close":63868.89,"volume":33.479335,"closeTime":1618407899999},{"openTime":1618407900000,"open":63889.86,"high":64065.72,"low":63645.81,"close":63791.79,"volume":35.178997,"closeTime":1618408799999},{"openTime":1618408800000,"open":63793.45,"high":63812.87,"low":62589.11,"close":62686.96,"volume":61.644223,"closeTime":1618409699999},{"openTime":1618409700000,"open":62726.54,"high":63270.43,"low":62726.54,"close":62961.97,"volume":65.792421,"closeTime":1618410599999},{"openTime":1618410600000,"open":62951.81,"high":63514.41,"low":62860.3,"close":63121.3,"volume":69.918671,"closeTime":1618411499999},{"openTime":1618411500000,"open":63090.36,"high":63340.3,"low":62915.92,"close":63000,"volume":22.619046,"closeTime":1618412399999},{"openTime":1618412400000,"open":63001.49,"high":63321.07,"low":62760.89,"close":63174.32,"volume":27.989056,"closeTime":1618413299999},{"openTime":1618413300000,"open":63175.8,"high":63381.67,"low":62747.97,"close":62754.3,"volume":22.379091,"closeTime":1618414199999},{"openTime":1618414200000,"open":62783.77,"high":62977.94,"low":62350,"close":62952.88,"volume":46.601592,"closeTime":1618415099999},{"openTime":1618415100000,"open":62966.05,"high":63100,"low":62700,"close":63035.32,"volume":34.470184,"closeTime":1618415999999},{"openTime":1618416000000,"open":63038.69,"high":63202.07,"low":62791.7,"close":63148.2,"volume":29.713092,"closeTime":1618416899999},{"openTime":1618416900000,"open":63161.04,"high":63417.4,"low":63121.12,"close":63217.33,"volume":164.838925,"closeTime":1618417799999},{"openTime":1618417800000,"open":63220.02,"high":63492.93,"low":63215.54,"close":63353.99,"volume":47.35658,"closeTime":1618418699999},{"openTime":1618418700000,"open":63369.4,"high":63714.35,"low":63292.15,"close":63523.31,"volume":29.206451,"closeTime":1618419599999},{"openTime":1618419600000,"open":63519.55,"high":63519.55,"low":63370.88,"close":63426.46,"volume":14.686509,"closeTime":1618420499999},{"openTime":1618420500000,"open":63431.3,"high":63556.88,"low":63068.3,"close":63449.61,"volume":29.423993,"closeTime":1618421399999},{"openTime":1618421400000,"open":63457.81,"high":63770.59,"low":62457.62,"close":62470.6,"volume":45.817747,"closeTime":1618422299999},{"openTime":1618422300000,"open":62495.04,"high":62876.57,"low":62060.81,"close":62253.79,"volume":44.577518,"closeTime":1618423199999},{"openTime":1618423200000,"open":62263.19,"high":62399.5,"low":61531.54,"close":62176.24,"volume":94.925564,"closeTime":1618424099999},{"openTime":1618424100000,"open":62166.09,"high":62696.39,"low":62080.59,"close":62605.11,"volume":47.731332,"closeTime":1618424999999},{"openTime":1618425000000,"open":62605.11,"high":62682.7,"low":62164.31,"close":62317.96,"volume":31.839363,"closeTime":1618425899999},{"openTime":1618425900000,"open":62319.3,"high":62509.75,"low":61970.55,"close":62117.34,"volume":31.115221,"closeTime":1618426799999},{"openTime":1618426800000,"open":62103.31,"high":62490.86,"low":61684.26,"close":62460.32,"volume":37.370307,"closeTime":1618427699999},{"openTime":1618427700000,"open":62455.11,"high":62475.28,"low":61109,"close":61816.37,"volume":50.345598,"closeTime":1618428599999},{"openTime":1618428600000,"open":61797.2,"high":61816.09,"low":61220.32,"close":61783.81,"volume":57.534996,"closeTime":1618429499999},{"openTime":1618429500000,"open":61768.07,"high":62164.82,"low":61601.07,"close":62123.97,"volume":25.182844,"closeTime":1618430399999},{"openTime":1618430400000,"open":62124,"high":62236.48,"low":61860.07,"close":62088.21,"volume":16.079139,"closeTime":1618431299999},{"openTime":1618431300000,"open":62093.52,"high":62270.29,"low":61968.15,"close":62268.37,"volume":20.011707,"closeTime":1618432199999},{"openTime":1618432200000,"open":62268.37,"high":62299.99,"low":62057.7,"close":62232.74,"volume":6.825898,"closeTime":1618433099999},{"openTime":1618433100000,"open":62207.89,"high":62461.64,"low":62000,"close":62376.06,"volume":23.921647,"closeTime":1618433999999},{"openTime":1618434000000,"open":62367.07,"high":62668.62,"low":62352.34,"close":62649.2,"volume":13.699214,"closeTime":1618434899999},{"openTime":1618434900000,"open":62627.12,"high":62702.4,"low":62452,"close":62677.05,"volume":11.430637,"closeTime":1618435799999},{"openTime":1618435800000,"open":62675.52,"high":62810.8,"low":62620.48,"close":62792.75,"volume":17.506531,"closeTime":1618436699999},{"openTime":1618436700000,"open":62798.47,"high":62834.37,"low":62556.34,"close":62756.77,"volume":31.444273,"closeTime":1618437599999},{"openTime":1618437600000,"open":62761.19,"high":62864.69,"low":62557.62,"close":62780.12,"volume":21.831389,"closeTime":1618438499999},{"openTime":1618438500000,"open":62794.41,"high":62872.68,"low":62668.75,"close":62679.46,"volume":21.996955,"closeTime":1618439399999},{"openTime":1618439400000,"open":62679.5,"high":62952.59,"low":62679.46,"close":62952.59,"volume":14.012935,"closeTime":1618440299999},{"openTime":1618440300000,"open":62953.19,"high":63035,"low":62810.3,"close":62835.67,"volume":8.117771,"closeTime":1618441199999},{"openTime":1618441200000,"open":62839,"high":62949.29,"low":62782.05,"close":62782.05,"volume":10.87422,"closeTime":1618442099999},{"openTime":1618442100000,"open":62782.1,"high":63034.64,"low":62731.79,"close":63034.64,"volume":7.438869,"closeTime":1618442999999},{"openTime":1618443000000,"open":63023.91,"high":63023.91,"low":62782.77,"close":62855.54,"volume":7.665489,"closeTime":1618443899999},{"openTime":1618443900000,"open":62856.56,"high":63053.22,"low":62592.82,"close":62963.8,"volume":11.376489,"closeTime":1618444799999},{"openTime":1618444800000,"open":62963.8,"high":63376.16,"low":62957.33,"close":63167.73,"volume":19.519826,"closeTime":1618445699999},{"openTime":1618445700000,"open":63154.09,"high":63290.01,"low":63128.44,"close":63158.4,"volume":17.212595,"closeTime":1618446599999},{"openTime":1618446600000,"open":63158.4,"high":63200.6,"low":62793.75,"close":62834.25,"volume":15.074247,"closeTime":1618447499999},{"openTime":1618447500000,"open":62834.25,"high":63014.61,"low":62675.6,"close":62704.76,"volume":12.80224,"closeTime":1618448399999},{"openTime":1618448400000,"open":62678.25,"high":62891.77,"low":62614.59,"close":62719.08,"volume":8.618858,"closeTime":1618449299999},{"openTime":1618449300000,"open":62716.12,"high":63118.1,"low":62685.42,"close":63090,"volume":8.314905,"closeTime":1618450199999},{"openTime":1618450200000,"open":63090,"high":63167.35,"low":62933.74,"close":63055.04,"volume":10.017806,"closeTime":1618451099999},{"openTime":1618451100000,"open":63045.44,"high":63065.13,"low":62640.98,"close":62660.34,"volume":27.556649,"closeTime":1618451999999},{"openTime":1618452000000,"open":62646.77,"high":62878.75,"low":62611.32,"close":62635.31,"volume":9.516505,"closeTime":1618452899999},{"openTime":1618452900000,"open":62635.32,"high":62663.87,"low":62326.53,"close":62470.17,"volume":19.102572,"closeTime":1618453799999},{"openTime":1618453800000,"open":62420.22,"high":62767.91,"low":62420.22,"close":62763.34,"volume":7.966298,"closeTime":1618454699999},{"openTime":1618454700000,"open":62752.93,"high":63063.97,"low":62729.84,"close":62841.04,"volume":12.131419,"closeTime":1618455599999},{"openTime":1618455600000,"open":62796.42,"high":62960.36,"low":62646.72,"close":62905.31,"volume":12.643022,"closeTime":1618456499999},{"openTime":1618456500000,"open":62932.98,"high":63147.75,"low":62912.42,"close":63087.2,"volume":7.935987,"closeTime":1618457399999},{"openTime":1618457400000,"open":63113.38,"high":63223.62,"low":62961.91,"close":63108.19,"volume":14.365482,"closeTime":1618458299999},{"openTime":1618458300000,"open":63123,"high":63190.15,"low":62990.36,"close":63050.66,"volume":8.400107,"closeTime":1618459199999},{"openTime":1618459200000,"open":63054.1,"high":63341.34,"low":63034.77,"close":63300.29,"volume":14.223927,"closeTime":1618460099999},{"openTime":1618460100000,"open":63300.3,"high":63470.03,"low":63272.87,"close":63336.17,"volume":16.609307,"closeTime":1618460999999},{"openTime":1618461000000,"open":63336.17,"high":63380.73,"low":63164.8,"close":63237.54,"volume":8.750723,"closeTime":1618461899999},{"openTime":1618461900000,"open":63237.53,"high":63237.53,"low":62876.46,"close":62970.88,"volume":11.207822,"closeTime":1618462799999},{"openTime":1618462800000,"open":62957.69,"high":63074.2,"low":62927.99,"close":62992.83,"volume":9.294355,"closeTime":1618463699999},{"openTime":1618463700000,"open":62993.44,"high":62993.44,"low":62696.95,"close":62794.67,"volume":10.627572,"closeTime":1618464599999},{"openTime":1618464600000,"open":62750.67,"high":62991.85,"low":62750.67,"close":62928.34,"volume":6.05205,"closeTime":1618465499999},{"openTime":1618465500000,"open":62927.9,"high":63286.56,"low":62926.6,"close":63100.52,"volume":9.328173,"closeTime":1618466399999},{"openTime":1618466400000,"open":63112.2,"high":63299.99,"low":63112.2,"close":63234.95,"volume":10.734874,"closeTime":1618467299999},{"openTime":1618467300000,"open":63234.94,"high":63298.43,"low":62987.44,"close":63009.05,"volume":17.838445,"closeTime":1618468199999},{"openTime":1618468200000,"open":62997.34,"high":63053.27,"low":62835.64,"close":62870.9,"volume":15.477913,"closeTime":1618469099999},{"openTime":1618469100000,"open":62872.01,"high":62997.3,"low":62746.29,"close":62929.44,"volume":26.107191,"closeTime":1618469999999},{"openTime":1618470000000,"open":62945.4,"high":63200,"low":62945.4,"close":63147.93,"volume":13.055623,"closeTime":1618470899999},{"openTime":1618470900000,"open":63135.57,"high":63171.3,"low":62781.79,"close":63073.63,"volume":14.190246,"closeTime":1618471799999},{"openTime":1618471800000,"open":63082.5,"high":63104.52,"low":62800.91,"close":62803.5,"volume":29.29426,"closeTime":1618472699999},{"openTime":1618472700000,"open":62803.5,"high":63005.41,"low":62779.66,"close":62881.62,"volume":10.59058,"closeTime":1618473599999},{"openTime":1618473600000,"open":62870.06,"high":63139.95,"low":62854.31,"close":62882.3,"volume":16.556712,"closeTime":1618474499999},{"openTime":1618474500000,"open":62875.97,"high":62901.05,"low":62580.25,"close":62692.81,"volume":17.962759,"closeTime":1618475399999},{"openTime":1618475400000,"open":62692.82,"high":62826.86,"low":62586.14,"close":62800.4,"volume":19.410842,"closeTime":1618476299999},{"openTime":1618476300000,"open":62772.3,"high":62834.71,"low":62515.64,"close":62621.36,"volume":13.533851,"closeTime":1618477199999},{"openTime":1618477200000,"open":62621.19,"high":62759.85,"low":62522.58,"close":62672.62,"volume":17.267776,"closeTime":1618478099999},{"openTime":1618478100000,"open":62653.27,"high":62802.05,"low":62624.94,"close":62711.09,"volume":10.633466,"closeTime":1618478999999},{"openTime":1618479000000,"open":62711.1,"high":62827.98,"low":62580.65,"close":62652.91,"volume":8.891679,"closeTime":1618479899999},{"openTime":1618479900000,"open":62648.07,"high":62672.12,"low":62508.6,"close":62616.64,"volume":8.348131,"closeTime":1618480799999},{"openTime":1618480800000,"open":62623.8,"high":62743.55,"low":62576.88,"close":62579.68,"volume":13.349563,"closeTime":1618481699999},{"openTime":1618481700000,"open":62563.91,"high":62644.84,"low":62319.44,"close":62489.15,"volume":16.650052,"closeTime":1618482599999},{"openTime":1618482600000,"open":62397.9,"high":62532.64,"low":62218.11,"close":62521.68,"volume":17.237684,"closeTime":1618483499999},{"openTime":1618483500000,"open":62527.98,"high":62534.32,"low":62124.09,"close":62151.7,"volume":25.98785,"closeTime":1618484399999},{"openTime":1618484400000,"open":62157.19,"high":62278.69,"low":62032.95,"close":62165.89,"volume":29.32547,"closeTime":1618485299999},{"openTime":1618485300000,"open":62171.97,"high":62388.52,"low":62171.97,"close":62359.71,"volume":22.643034,"closeTime":1618486199999},{"openTime":1618486200000,"open":62345.72,"high":62452.45,"low":62267.67,"close":62390.49,"volume":10.000358,"closeTime":1618487099999},{"openTime":1618487100000,"open":62398.3,"high":62466.79,"low":62300.17,"close":62356.58,"volume":10.673173,"closeTime":1618487999999},{"openTime":1618488000000,"open":62362.52,"high":62631.53,"low":62351.8,"close":62600,"volume":10.44677,"closeTime":1618488899999},{"openTime":1618488900000,"open":62585.59,"high":62661.49,"low":62523.42,"close":62637.85,"volume":15.543756,"closeTime":1618489799999},{"openTime":1618489800000,"open":62640.68,"high":62731.37,"low":62595.2,"close":62731.37,"volume":11.967009,"closeTime":1618490699999},{"openTime":1618490700000,"open":62731.4,"high":62740.66,"low":62560.15,"close":62638.63,"volume":21.353492,"closeTime":1618491599999},{"openTime":1618491600000,"open":62641.71,"high":62793.24,"low":62616.07,"close":62729.21,"volume":16.938584,"closeTime":1618492499999},{"openTime":1618492500000,"open":62726.51,"high":62937.99,"low":62726.51,"close":62839.3,"volume":21.162011,"closeTime":1618493399999},{"openTime":1618493400000,"open":62840.53,"high":63082.57,"low":62820.9,"close":63062.36,"volume":22.359691,"closeTime":1618494299999},{"openTime":1618494300000,"open":63049.41,"high":63099.98,"low":62884.3,"close":62955.27,"volume":15.328986,"closeTime":1618495199999},{"openTime":1618495200000,"open":62958.19,"high":63030.36,"low":62716.37,"close":62825.94,"volume":12.276683,"closeTime":1618496099999},{"openTime":1618496100000,"open":62821.8,"high":62899.56,"low":62724.1,"close":62825.56,"volume":10.275256,"closeTime":1618496999999},{"openTime":1618497000000,"open":62829.03,"high":62968.4,"low":62690.03,"close":62714.92,"volume":18.219998,"closeTime":1618497899999},{"openTime":1618497900000,"open":62707.11,"high":62794.99,"low":62580.45,"close":62693.4,"volume":19.607909,"closeTime":1618498799999},{"openTime":1618498800000,"open":62658.28,"high":62782.12,"low":62466.08,"close":62680.94,"volume":14.727252,"closeTime":1618499699999},{"openTime":1618499700000,"open":62669.14,"high":62799.15,"low":62464.34,"close":62532.07,"volume":17.05704,"closeTime":1618500599999},{"openTime":1618500600000,"open":62506.42,"high":62628.28,"low":62408.6,"close":62589.32,"volume":11.636214,"closeTime":1618501499999},{"openTime":1618501500000,"open":62591.32,"high":62776.09,"low":62548.02,"close":62737.23,"volume":12.905759,"closeTime":1618502399999},{"openTime":1618502400000,"open":62737.24,"high":63026.04,"low":62596.77,"close":62944.11,"volume":67.958522,"closeTime":1618503299999},{"openTime":1618503300000,"open":62944.3,"high":62951.98,"low":62656.74,"close":62730.33,"volume":20.100027,"closeTime":1618504199999},{"openTime":1618504200000,"open":62736.98,"high":62736.98,"low":62481,"close":62610.9,"volume":15.936231,"closeTime":1618505099999},{"openTime":1618505100000,"open":62607.28,"high":62793.86,"low":62607.28,"close":62697.79,"volume":20.745426,"closeTime":1618505999999},{"openTime":1618506000000,"open":62691.44,"high":62745.16,"low":62453.42,"close":62557.96,"volume":8.960918,"closeTime":1618506899999},{"openTime":1618506900000,"open":62558.21,"high":62612.36,"low":62410,"close":62498.92,"volume":8.764713,"closeTime":1618507799999},{"openTime":1618507800000,"open":62498.89,"high":62610.53,"low":62344.55,"close":62527.31,"volume":31.699881,"closeTime":1618508699999},{"openTime":1618508700000,"open":62531.54,"high":62616.21,"low":62483.4,"close":62599.47,"volume":10.325393,"closeTime":1618509599999},{"openTime":1618509600000,"open":62602.6,"high":62666.76,"low":62514.19,"close":62618.03,"volume":10.320299,"closeTime":1618510499999},{"openTime":1618510500000,"open":62595.72,"high":62674.59,"low":62562.55,"close":62566.5,"volume":6.377055,"closeTime":1618511399999},{"openTime":1618511400000,"open":62561.79,"high":62886.6,"low":62561.73,"close":62794.95,"volume":27.565574,"closeTime":1618512299999},{"openTime":1618512300000,"open":62774.31,"high":62799.88,"low":62715.74,"close":62781.85,"volume":18.930305,"closeTime":1618513199999},{"openTime":1618513200000,"open":62786.3,"high":62989.29,"low":62770.59,"close":62887.79,"volume":14.196811,"closeTime":1618514099999},{"openTime":1618514100000,"open":62878.21,"high":63277.98,"low":62878.03,"close":63258.9,"volume":20.659422,"closeTime":1618514999999},{"openTime":1618515000000,"open":63258.9,"high":63340.63,"low":63188.74,"close":63333.75,"volume":22.420229,"closeTime":1618515899999},{"openTime":1618515900000,"open":63333.76,"high":63636.64,"low":63330.64,"close":63424.29,"volume":49.904282,"closeTime":1618516799999},{"openTime":1618516800000,"open":63424.3,"high":63542.78,"low":63254.84,"close":63289.74,"volume":15.429508,"closeTime":1618517699999},{"openTime":1618517700000,"open":63299.14,"high":63595.73,"low":63241.73,"close":63595.73,"volume":13.944192,"closeTime":1618518599999},{"openTime":1618518600000,"open":63596.79,"high":63657.65,"low":63349.85,"close":63356.64,"volume":15.239637,"closeTime":1618519499999},{"openTime":1618519500000,"open":63363.72,"high":63415.94,"low":63218.3,"close":63378.5,"volume":9.149006,"closeTime":1618520399999},{"openTime":1618520400000,"open":63384.4,"high":63530.18,"low":63312.17,"close":63510,"volume":9.747513,"closeTime":1618521299999},{"openTime":1618521300000,"open":63517.83,"high":63533.25,"low":63300.01,"close":63386.58,"volume":9.507496,"closeTime":1618522199999},{"openTime":1618522200000,"open":63386.58,"high":63862.2,"low":63349.93,"close":63733.51,"volume":23.114506,"closeTime":1618523099999},{"openTime":1618523100000,"open":63725.75,"high":63767.23,"low":63374.96,"close":63434.62,"volume":22.4866,"closeTime":1618523999999},{"openTime":1618524000000,"open":63438.3,"high":63637.76,"low":63350.22,"close":63517.78,"volume":18.467956,"closeTime":1618524899999},{"openTime":1618524900000,"open":63533.5,"high":63587.72,"low":63260.94,"close":63383.49,"volume":35.674185,"closeTime":1618525799999},{"openTime":1618525800000,"open":63397.23,"high":63494.66,"low":63336.03,"close":63376.18,"volume":18.006391,"closeTime":1618526699999},{"openTime":1618526700000,"open":63339.21,"high":63404.9,"low":63253.06,"close":63333.68,"volume":20.225083,"closeTime":1618527599999},{"openTime":1618527600000,"open":63308.59,"high":63425.9,"low":63252.51,"close":63321.51,"volume":22.043755,"closeTime":1618528499999},{"openTime":1618528500000,"open":63328.63,"high":63398.24,"low":63040.08,"close":63200,"volume":12.857826,"closeTime":1618529399999},{"openTime":1618529400000,"open":63200.1,"high":63230.61,"low":63050.71,"close":63136.06,"volume":15.879695,"closeTime":1618530299999},{"openTime":1618530300000,"open":63153.6,"high":63288.58,"low":63147.35,"close":63224.59,"volume":9.802141,"closeTime":1618531199999},{"openTime":1618531200000,"open":63224.58,"high":63372.89,"low":63094.67,"close":63128.3,"volume":17.870902,"closeTime":1618532099999},{"openTime":1618532100000,"open":63128.73,"high":63492.29,"low":63124.77,"close":63310.26,"volume":9.999558,"closeTime":1618532999999},{"openTime":1618533000000,"open":63310.74,"high":63519.99,"low":63310.74,"close":63483.03,"volume":13.414177,"closeTime":1618533899999},{"openTime":1618533900000,"open":63476.41,"high":63581.56,"low":63406.01,"close":63441.25,"volume":12.413074,"closeTime":1618534799999},{"openTime":1618534800000,"open":63422.75,"high":63542.51,"low":63310.08,"close":63401.78,"volume":17.963752,"closeTime":1618535699999},{"openTime":1618535700000,"open":63398.6,"high":63427.05,"low":63212.5,"close":63268.51,"volume":31.98092,"closeTime":1618536599999},{"openTime":1618536600000,"open":63269.2,"high":63270.16,"low":62830.27,"close":62937.04,"volume":23.231301,"closeTime":1618537499999},{"openTime":1618537500000,"open":62937.86,"high":63182.3,"low":62759.6,"close":63079.29,"volume":14.070284,"closeTime":1618538399999},{"openTime":1618538400000,"open":63075.56,"high":63132.69,"low":62996.76,"close":63019.85,"volume":12.923601,"closeTime":1618539299999},{"openTime":1618539300000,"open":63014.99,"high":63294.36,"low":62912.79,"close":63282.59,"volume":17.096038,"closeTime":1618540199999},{"openTime":1618540200000,"open":63282.59,"high":63282.59,"low":62937.2,"close":63001.67,"volume":26.184812,"closeTime":1618541099999},{"openTime":1618541100000,"open":62999.44,"high":63069.68,"low":62754.66,"close":62835.51,"volume":30.677532,"closeTime":1618541999999},{"openTime":1618542000000,"open":62837.9,"high":63000.01,"low":62745.09,"close":62912.3,"volume":36.383286,"closeTime":1618542899999},{"openTime":1618542900000,"open":62919.84,"high":63208.36,"low":62854.93,"close":63140.23,"volume":18.15219,"closeTime":1618543799999},{"openTime":1618543800000,"open":63141.5,"high":63240.23,"low":63006.35,"close":63049.54,"volume":17.590738,"closeTime":1618544699999},{"openTime":1618544700000,"open":63049.53,"high":63149.27,"low":62913.9,"close":62979.08,"volume":10.013144,"closeTime":1618545599999},{"openTime":1618545600000,"open":62979.19,"high":63003.55,"low":62600,"close":62727.96,"volume":17.521822,"closeTime":1618546499999},{"openTime":1618546500000,"open":62711,"high":62804.86,"low":62667.32,"close":62746.33,"volume":9.491241,"closeTime":1618547399999},{"openTime":1618547400000,"open":62745.36,"high":62749.25,"low":61823.4,"close":62055.79,"volume":58.447948,"closeTime":1618548299999},{"openTime":1618548300000,"open":62060.4,"high":62193.72,"low":61615.28,"close":61682.56,"volume":31.268425,"closeTime":1618549199999},{"openTime":1618549200000,"open":61688.01,"high":62153.57,"low":61447.95,"close":62053.44,"volume":37.859125,"closeTime":1618550099999},{"openTime":1618550100000,"open":62056,"high":62224.32,"low":61968.02,"close":62050.28,"volume":17.564788,"closeTime":1618550999999},{"openTime":1618551000000,"open":62064.8,"high":62094.24,"low":61301,"close":61911.41,"volume":36.492206,"closeTime":1618551899999},{"openTime":1618551900000,"open":61915.75,"high":61977.72,"low":61689.91,"close":61873.97,"volume":60.165624,"closeTime":1618552799999},{"openTime":1618552800000,"open":61838.31,"high":61838.31,"low":61150,"close":61584.93,"volume":63.467156,"closeTime":1618553699999},{"openTime":1618553700000,"open":61572.71,"high":61620.62,"low":61127,"close":61387.1,"volume":24.891079,"closeTime":1618554599999},{"openTime":1618554600000,"open":61387.9,"high":61544.6,"low":61127,"close":61508.81,"volume":22.129208,"closeTime":1618555499999},{"openTime":1618555500000,"open":61518.71,"high":61613.37,"low":61324.37,"close":61498.27,"volume":28.637685,"closeTime":1618556399999},{"openTime":1618556400000,"open":61498.31,"high":61507.81,"low":61232.68,"close":61407.57,"volume":30.729177,"closeTime":1618557299999},{"openTime":1618557300000,"open":61405.93,"high":61533.17,"low":61071.66,"close":61479.49,"volume":41.441356,"closeTime":1618558199999},{"openTime":1618558200000,"open":61472.68,"high":61690.46,"low":61419.94,"close":61598.68,"volume":32.639556,"closeTime":1618559099999},{"openTime":1618559100000,"open":61594.77,"high":61655.67,"low":61368.43,"close":61469.6,"volume":25.158454,"closeTime":1618559999999},{"openTime":1618560000000,"open":61474.92,"high":61667.25,"low":61193.04,"close":61475.51,"volume":22.333866,"closeTime":1618560899999},{"openTime":1618560900000,"open":61475.89,"high":61650.93,"low":61475.89,"close":61563.37,"volume":17.931353,"closeTime":1618561799999},{"openTime":1618561800000,"open":61563.4,"high":61583.35,"low":61260.83,"close":61534.14,"volume":17.049906,"closeTime":1618562699999},{"openTime":1618562700000,"open":61539.09,"high":61546.81,"low":61171.08,"close":61254.62,"volume":11.795595,"closeTime":1618563599999},{"openTime":1618563600000,"open":61246.58,"high":61305.87,"low":60676.99,"close":60767.49,"volume":40.030033,"closeTime":1618564499999},{"openTime":1618564500000,"open":60772.15,"high":61060.27,"low":60583.81,"close":60748.5,"volume":27.725781,"closeTime":1618565399999},{"openTime":1618565400000,"open":60776.24,"high":60892.45,"low":60416,"close":60527.27,"volume":70.657638,"closeTime":1618566299999},{"openTime":1618566300000,"open":60517.9,"high":60812.88,"low":60474.53,"close":60685.15,"volume":19.531124,"closeTime":1618567199999},{"openTime":1618567200000,"open":60685.01,"high":61016.22,"low":60573.3,"close":60942.79,"volume":38.44386,"closeTime":1618568099999},{"openTime":1618568100000,"open":60942.75,"high":60960.06,"low":60673.97,"close":60872.59,"volume":26.86166,"closeTime":1618568999999},{"openTime":1618569000000,"open":60873.18,"high":60886.78,"low":60287.74,"close":60400.44,"volume":39.273148,"closeTime":1618569899999},{"openTime":1618569900000,"open":60411.9,"high":60576.73,"low":60288.55,"close":60301.32,"volume":52.351793,"closeTime":1618570799999},{"openTime":1618570800000,"open":60291.68,"high":60680.62,"low":60232.57,"close":60523.38,"volume":29.294969,"closeTime":1618571699999},{"openTime":1618571700000,"open":60522.59,"high":60595.67,"low":60015.3,"close":60569.98,"volume":41.211783,"closeTime":1618572599999},{"openTime":1618572600000,"open":60569.97,"high":60702.76,"low":60353.09,"close":60634.01,"volume":16.520289,"closeTime":1618573499999},{"openTime":1618573500000,"open":60635.74,"high":60924.52,"low":60555,"close":60890.02,"volume":40.433793,"closeTime":1618574399999},{"openTime":1618574400000,"open":60890.02,"high":60892.44,"low":60643.5,"close":60721.99,"volume":19.626147,"closeTime":1618575299999},{"openTime":1618575300000,"open":60721.9,"high":60978.26,"low":60574.87,"close":60918.29,"volume":30.952923,"closeTime":1618576199999},{"openTime":1618576200000,"open":60932.42,"high":61083.47,"low":60768.11,"close":60869.22,"volume":30.535211,"closeTime":1618577099999},{"openTime":1618577100000,"open":60869.22,"high":60957.68,"low":60762.03,"close":60791.87,"volume":36.100881,"closeTime":1618577999999},{"openTime":1618578000000,"open":60783.32,"high":61053.79,"low":60603.45,"close":61040.64,"volume":35.489093,"closeTime":1618578899999},{"openTime":1618578900000,"open":61047.79,"high":61179.98,"low":60952.96,"close":61173.96,"volume":47.389564,"closeTime":1618579799999},{"openTime":1618579800000,"open":61173.96,"high":61252.42,"low":60915.25,"close":60998.76,"volume":30.611826,"closeTime":1618580699999},{"openTime":1618580700000,"open":61024.7,"high":61024.7,"low":60352.42,"close":60681.43,"volume":43.44645,"closeTime":1618581599999},{"openTime":1618581600000,"open":60672.02,"high":61115.86,"low":60617.21,"close":61066.38,"volume":29.908842,"closeTime":1618582499999},{"openTime":1618582500000,"open":61064.02,"high":61570.63,"low":60854.37,"close":61437.64,"volume":36.906674,"closeTime":1618583399999},{"openTime":1618583400000,"open":61423.51,"high":61550.63,"low":61277.96,"close":61475.93,"volume":38.501329,"closeTime":1618584299999},{"openTime":1618584300000,"open":61475.93,"high":61615.58,"low":61373.18,"close":61420.7,"volume":23.267853,"closeTime":1618585199999},{"openTime":1618585200000,"open":61411.78,"high":61458.18,"low":61263.03,"close":61367.44,"volume":17.782122,"closeTime":1618586099999},{"openTime":1618586100000,"open":61372.14,"high":61535.3,"low":61287.2,"close":61454.32,"volume":24.368065,"closeTime":1618586999999},{"openTime":1618587000000,"open":61462.04,"high":61659.87,"low":61409.95,"close":61491.4,"volume":26.822023,"closeTime":1618587899999},{"openTime":1618587900000,"open":61486.65,"high":61808.21,"low":61451.6,"close":61705.79,"volume":27.491153,"closeTime":1618588799999},{"openTime":1618588800000,"open":61706.79,"high":61823.6,"low":61452.39,"close":61551.25,"volume":45.920748,"closeTime":1618589699999},{"openTime":1618589700000,"open":61554.42,"high":61660.1,"low":61354.7,"close":61436.37,"volume":44.477212,"closeTime":1618590599999},{"openTime":1618590600000,"open":61401.19,"high":61653.41,"low":61346.44,"close":61651.26,"volume":28.834414,"closeTime":1618591499999},{"openTime":1618591500000,"open":61646.79,"high":61883.82,"low":61629.15,"close":61802.3,"volume":24.32979,"closeTime":1618592399999},{"openTime":1618592400000,"open":61799.23,"high":61863.92,"low":61699.19,"close":61812.13,"volume":13.332987,"closeTime":1618593299999},{"openTime":1618593300000,"open":61798.76,"high":61931.66,"low":61750.75,"close":61763.8,"volume":12.599832,"closeTime":1618594199999},{"openTime":1618594200000,"open":61771.63,"high":61884.67,"low":61712.7,"close":61722.22,"volume":20.280186,"closeTime":1618595099999},{"openTime":1618595100000,"open":61742.89,"high":61828.9,"low":61641.75,"close":61667.31,"volume":26.26019,"closeTime":1618595999999},{"openTime":1618596000000,"open":61659.42,"high":61738.84,"low":61380.11,"close":61510.04,"volume":36.992242,"closeTime":1618596899999},{"openTime":1618596900000,"open":61503.25,"high":61503.25,"low":61211.24,"close":61303.07,"volume":41.698815,"closeTime":1618597799999},{"openTime":1618597800000,"open":61283.84,"high":61560.37,"low":61283.84,"close":61519.97,"volume":22.366085,"closeTime":1618598699999},{"openTime":1618598700000,"open":61519.97,"high":61924.65,"low":61504.28,"close":61893,"volume":78.379995,"closeTime":1618599599999},{"openTime":1618599600000,"open":61880.38,"high":61966.77,"low":61671.96,"close":61752.47,"volume":13.705133,"closeTime":1618600499999},{"openTime":1618600500000,"open":61744.94,"high":61861.8,"low":61456.88,"close":61582.5,"volume":16.89645,"closeTime":1618601399999},{"openTime":1618601400000,"open":61579.43,"high":61830.37,"low":61579.43,"close":61784,"volume":9.501021,"closeTime":1618602299999},{"openTime":1618602300000,"open":61789.65,"high":61823.1,"low":61623.72,"close":61801.41,"volume":13.069734,"closeTime":1618603199999},{"openTime":1618603200000,"open":61802.99,"high":61944.27,"low":61721.1,"close":61854.21,"volume":11.456263,"closeTime":1618604099999},{"openTime":1618604100000,"open":61855.39,"high":61925.89,"low":61765.69,"close":61922.16,"volume":13.653518,"closeTime":1618604999999},{"openTime":1618605000000,"open":61924.9,"high":62023.2,"low":61874.09,"close":61874.09,"volume":15.450126,"closeTime":1618605899999},{"openTime":1618605900000,"open":61874.1,"high":62080.08,"low":61874.1,"close":61990.47,"volume":18.261655,"closeTime":1618606799999},{"openTime":1618606800000,"open":61989.38,"high":62163.33,"low":61989.38,"close":62123.86,"volume":20.787844,"closeTime":1618607699999},{"openTime":1618607700000,"open":62154.1,"high":62154.22,"low":61809.74,"close":61870.75,"volume":13.767704,"closeTime":1618608599999},{"openTime":1618608600000,"open":61872.84,"high":62046.53,"low":61823.91,"close":61972.58,"volume":16.233636,"closeTime":1618609499999},{"openTime":1618609500000,"open":61960.89,"high":62007.27,"low":61802.17,"close":61802.17,"volume":9.868751,"closeTime":1618610399999},{"openTime":1618610400000,"open":61802.16,"high":61893.07,"low":61637.81,"close":61743.39,"volume":9.07103,"closeTime":1618611299999},{"openTime":1618611300000,"open":61747.04,"high":61898.1,"low":61673.7,"close":61786.11,"volume":13.534506,"closeTime":1618612199999},{"openTime":1618612200000,"open":61793.5,"high":62050.72,"low":61793.5,"close":61910.66,"volume":12.531388,"closeTime":1618613099999},{"openTime":1618613100000,"open":61907.2,"high":61958.48,"low":61583.75,"close":61649.7,"volume":20.205494,"closeTime":1618613999999},{"openTime":1618614000000,"open":61607.55,"high":61682.54,"low":61517.97,"close":61572.2,"volume":16.836224,"closeTime":1618614899999},{"openTime":1618614900000,"open":61572.19,"high":61729.95,"low":61543.8,"close":61614.89,"volume":8.182414,"closeTime":1618615799999},{"openTime":1618615800000,"open":61614.38,"high":61675.6,"low":61497.32,"close":61544.09,"volume":10.842854,"closeTime":1618616699999},{"openTime":1618616700000,"open":61554.5,"high":61606,"low":61397.13,"close":61404.3,"volume":14.552338,"closeTime":1618617599999},{"openTime":1618617600000,"open":61415.6,"high":61785.01,"low":61323.42,"close":61713.89,"volume":21.975255,"closeTime":1618618499999},{"openTime":1618618500000,"open":61713.9,"high":61769.47,"low":61248.81,"close":61372.51,"volume":25.299802,"closeTime":1618619399999},{"openTime":1618619400000,"open":61399.1,"high":61455.11,"low":61210.52,"close":61266.16,"volume":11.789847,"closeTime":1618620299999},{"openTime":1618620300000,"open":61264.33,"high":61597.41,"low":61264.33,"close":61505.7,"volume":11.596035,"closeTime":1618621199999},{"openTime":1618621200000,"open":61575.39,"high":61818.99,"low":61575.39,"close":61723.37,"volume":9.499904,"closeTime":1618622099999},{"openTime":1618622100000,"open":61714,"high":61998.81,"low":61714,"close":61957.47,"volume":11.839628,"closeTime":1618622999999},{"openTime":1618623000000,"open":61964.3,"high":62051.2,"low":61858.26,"close":62032.82,"volume":19.075948,"closeTime":1618623899999},{"openTime":1618623900000,"open":62035.95,"high":62087.85,"low":61910.19,"close":61939.15,"volume":16.05822,"closeTime":1618624799999},{"openTime":1618624800000,"open":61965.6,"high":62159.35,"low":61965.6,"close":62057.26,"volume":17.370096,"closeTime":1618625699999},{"openTime":1618625700000,"open":62057.3,"high":62318.59,"low":62057.3,"close":62318.2,"volume":25.307642,"closeTime":1618626599999},{"openTime":1618626600000,"open":62305.2,"high":62375,"low":62193.07,"close":62326.22,"volume":16.933742,"closeTime":1618627499999},{"openTime":1618627500000,"open":62325.01,"high":62374.99,"low":62224.12,"close":62241.43,"volume":9.726995,"closeTime":1618628399999},{"openTime":1618628400000,"open":62243.7,"high":62319.01,"low":62153.01,"close":62220.75,"volume":15.931083,"closeTime":1618629299999},{"openTime":1618629300000,"open":62225.59,"high":62300.19,"low":62181.58,"close":62263.81,"volume":21.742779,"closeTime":1618630199999},{"openTime":1618630200000,"open":62258.96,"high":62576.5,"low":62253.98,"close":62544.02,"volume":15.114385,"closeTime":1618631099999},{"openTime":1618631100000,"open":62519.32,"high":62583.55,"low":62375,"close":62425.21,"volume":11.694138,"closeTime":1618631999999},{"openTime":1618632000000,"open":62450.52,"high":62501.3,"low":62272.46,"close":62312.54,"volume":12.502401,"closeTime":1618632899999},{"openTime":1618632900000,"open":62306.15,"high":62397.2,"low":62195.3,"close":62273.43,"volume":8.738936,"closeTime":1618633799999},{"openTime":1618633800000,"open":62270.48,"high":62358.95,"low":62135.46,"close":62147.15,"volume":12.528588,"closeTime":1618634699999},{"openTime":1618634700000,"open":62144.8,"high":62317.64,"low":61889.66,"close":62255.6,"volume":27.15739,"closeTime":1618635599999},{"openTime":1618635600000,"open":62256.26,"high":62267.94,"low":62101.14,"close":62168.6,"volume":17.526906,"closeTime":1618636499999},{"openTime":1618636500000,"open":62173.14,"high":62214.58,"low":62037.67,"close":62166.29,"volume":20.649784,"closeTime":1618637399999},{"openTime":1618637400000,"open":62166.61,"high":62346.37,"low":62082.01,"close":62266.94,"volume":23.528295,"closeTime":1618638299999},{"openTime":1618638300000,"open":62281.29,"high":62362.06,"low":62150.75,"close":62175.48,"volume":37.084152,"closeTime":1618639199999},{"openTime":1618639200000,"open":62175.47,"high":62175.48,"low":61903.75,"close":61988.91,"volume":48.118163,"closeTime":1618640099999},{"openTime":1618640100000,"open":62002.19,"high":62114.25,"low":61936.72,"close":62027.27,"volume":15.775349,"closeTime":1618640999999},{"openTime":1618641000000,"open":62039.62,"high":62179.52,"low":62007.89,"close":62122.39,"volume":20.961573,"closeTime":1618641899999},{"openTime":1618641900000,"open":62119.99,"high":62221.29,"low":62035.84,"close":62072.97,"volume":8.311368,"closeTime":1618642799999},{"openTime":1618642800000,"open":62072.98,"high":62366.17,"low":61957.95,"close":62269.64,"volume":24.295309,"closeTime":1618643699999},{"openTime":1618643700000,"open":62269.64,"high":62313.07,"low":62098.35,"close":62113.32,"volume":11.510776,"closeTime":1618644599999},{"openTime":1618644600000,"open":62109.92,"high":62347.16,"low":62008.83,"close":62321.37,"volume":15.000943,"closeTime":1618645499999},{"openTime":1618645500000,"open":62326.78,"high":62370.35,"low":62126.42,"close":62175.47,"volume":14.435511,"closeTime":1618646399999},{"openTime":1618646400000,"open":62174.9,"high":62403.5,"low":62148.44,"close":62298.72,"volume":24.774162,"closeTime":1618647299999},{"openTime":1618647300000,"open":62307.33,"high":62383.76,"low":62148.51,"close":62267.07,"volume":13.154567,"closeTime":1618648199999},{"openTime":1618648200000,"open":62256.56,"high":62295.29,"low":62209.11,"close":62254.49,"volume":21.7997,"closeTime":1618649099999},{"openTime":1618649100000,"open":62254.49,"high":62427.68,"low":62226.11,"close":62424.3,"volume":71.76204,"closeTime":1618649999999},{"openTime":1618650000000,"open":62433.23,"high":62496.47,"low":62176.31,"close":62220.5,"volume":12.701335,"closeTime":1618650899999},{"openTime":1618650900000,"open":62212.33,"high":62219.53,"low":61724.13,"close":61814.78,"volume":19.191336,"closeTime":1618651799999},{"openTime":1618651800000,"open":61802.8,"high":61885.1,"low":61705.96,"close":61810.98,"volume":14.788148,"closeTime":1618652699999},{"openTime":1618652700000,"open":61762.69,"high":61764.28,"low":61526.99,"close":61732.4,"volume":14.130661,"closeTime":1618653599999},{"openTime":1618653600000,"open":61756.79,"high":61887,"low":61435.02,"close":61817.18,"volume":16.990458,"closeTime":1618654499999},{"openTime":1618654500000,"open":61817.51,"high":61925.32,"low":61629.25,"close":61653.89,"volume":11.640425,"closeTime":1618655399999},{"openTime":1618655400000,"open":61639.74,"high":61751.23,"low":61544.52,"close":61560.11,"volume":12.419226,"closeTime":1618656299999},{"openTime":1618656300000,"open":61560.11,"high":61698.23,"low":61305.43,"close":61407.16,"volume":14.274636,"closeTime":1618657199999},{"openTime":1618657200000,"open":61405.73,"high":61449.54,"low":61225.61,"close":61427.02,"volume":15.76126,"closeTime":1618658099999},{"openTime":1618658100000,"open":61446.31,"high":61479.11,"low":61130.91,"close":61182.66,"volume":18.418908,"closeTime":1618658999999},{"openTime":1618659000000,"open":61166.09,"high":61166.09,"low":60719,"close":60938.1,"volume":31.539428,"closeTime":1618659899999},{"openTime":1618659900000,"open":60942.19,"high":61183.88,"low":60841.68,"close":60895.72,"volume":15.562869,"closeTime":1618660799999},{"openTime":1618660800000,"open":60910.48,"high":60924.32,"low":60526.16,"close":60854.88,"volume":29.96152,"closeTime":1618661699999},{"openTime":1618661700000,"open":60861.54,"high":61017.53,"low":60779.27,"close":60779.58,"volume":15.691377,"closeTime":1618662599999},{"openTime":1618662600000,"open":60784.05,"high":61092.65,"low":60660.08,"close":61047.24,"volume":17.443526,"closeTime":1618663499999},{"openTime":1618663500000,"open":61048.2,"high":61113.42,"low":60917.88,"close":61084.87,"volume":17.971719,"closeTime":1618664399999},{"openTime":1618664400000,"open":61078.2,"high":61117.8,"low":60940.3,"close":60942.36,"volume":15.215381,"closeTime":1618665299999},{"openTime":1618665300000,"open":60909.03,"high":60934.86,"low":60388.88,"close":60764.98,"volume":27.151063,"closeTime":1618666199999},{"openTime":1618666200000,"open":60775.6,"high":61186.26,"low":60775.6,"close":61183.93,"volume":19.06196,"closeTime":1618667099999},{"openTime":1618667100000,"open":61185.94,"high":61185.94,"low":61028.71,"close":61065.79,"volume":18.8719,"closeTime":1618667999999},{"openTime":1618668000000,"open":61065.8,"high":61269.85,"low":60865.01,"close":61148.86,"volume":35.708244,"closeTime":1618668899999},{"openTime":1618668900000,"open":61155.28,"high":61155.28,"low":60823.49,"close":60905.64,"volume":12.951376,"closeTime":1618669799999},{"openTime":1618669800000,"open":60928,"high":61046.97,"low":60782.47,"close":60879.54,"volume":14.978905,"closeTime":1618670699999},{"openTime":1618670700000,"open":60887,"high":60935.12,"low":60651.35,"close":60694.22,"volume":14.818716,"closeTime":1618671599999},{"openTime":1618671600000,"open":60683.34,"high":60725.11,"low":60472.09,"close":60552.13,"volume":14.503516,"closeTime":1618672499999},{"openTime":1618672500000,"open":60543,"high":60674.09,"low":60344.82,"close":60619.4,"volume":24.812032,"closeTime":1618673399999},{"openTime":1618673400000,"open":60617.91,"high":60625.24,"low":60159.27,"close":60208.71,"volume":33.270427,"closeTime":1618674299999},{"openTime":1618674300000,"open":60200.57,"high":60470.56,"low":60141.37,"close":60333.5,"volume":18.673935,"closeTime":1618675199999},{"openTime":1618675200000,"open":60330.57,"high":60646.22,"low":60001,"close":60613.54,"volume":39.427744,"closeTime":1618676099999},{"openTime":1618676100000,"open":60626.59,"high":60634.11,"low":60408.84,"close":60565.85,"volume":20.91238,"closeTime":1618676999999},{"openTime":1618677000000,"open":60566,"high":60645.23,"low":60473.12,"close":60643.14,"volume":13.789475,"closeTime":1618677899999},{"openTime":1618677900000,"open":60643.1,"high":60731.33,"low":60424.36,"close":60435.06,"volume":17.736316,"closeTime":1618678799999},{"openTime":1618678800000,"open":60425.75,"high":60631.95,"low":60370.2,"close":60509.43,"volume":11.051091,"closeTime":1618679699999},{"openTime":1618679700000,"open":60519.01,"high":60650.46,"low":60471.69,"close":60591.31,"volume":15.965349,"closeTime":1618680599999},{"openTime":1618680600000,"open":60594.6,"high":60620.47,"low":60404.65,"close":60421.32,"volume":11.759728,"closeTime":1618681499999},{"openTime":1618681500000,"open":60418.79,"high":60500.7,"low":59700,"close":59783.35,"volume":52.214042,"closeTime":1618682399999},{"openTime":1618682400000,"open":59774.13,"high":60249.46,"low":59659.33,"close":60239.57,"volume":32.844163,"closeTime":1618683299999},{"openTime":1618683300000,"open":60242.93,"high":60434.16,"low":60230.27,"close":60298.27,"volume":20.903229,"closeTime":1618684199999},{"openTime":1618684200000,"open":60299.4,"high":60576.94,"low":60299.4,"close":60500.21,"volume":31.426257,"closeTime":1618685099999},{"openTime":1618685100000,"open":60494.41,"high":60494.41,"low":60359.42,"close":60430.2,"volume":21.735353,"closeTime":1618685999999},{"openTime":1618686000000,"open":60438.04,"high":60794.59,"low":60438.04,"close":60779.47,"volume":26.774137,"closeTime":1618686899999},{"openTime":1618686900000,"open":60783.59,"high":60838.33,"low":60638.98,"close":60674.67,"volume":11.933112,"closeTime":1618687799999},{"openTime":1618687800000,"open":60648.43,"high":60769.06,"low":60630.22,"close":60720.91,"volume":5.750497,"closeTime":1618688699999},{"openTime":1618688700000,"open":60719.62,"high":60785.88,"low":60663.2,"close":60748,"volume":8.858551,"closeTime":1618689599999},{"openTime":1618689600000,"open":60753.57,"high":60809.56,"low":60646.9,"close":60710.3,"volume":9.156323,"closeTime":1618690499999},{"openTime":1618690500000,"open":60709.52,"high":60762.49,"low":60646.32,"close":60664.98,"volume":8.228006,"closeTime":1618691399999},{"openTime":1618691400000,"open":60660.49,"high":60885.5,"low":60660.46,"close":60882.55,"volume":8.929012,"closeTime":1618692299999},{"openTime":1618692300000,"open":60882.34,"high":60937,"low":60807.6,"close":60858.71,"volume":7.92235,"closeTime":1618693199999},{"openTime":1618693200000,"open":60858.73,"high":60873.44,"low":60745.21,"close":60820.26,"volume":6.845672,"closeTime":1618694099999},{"openTime":1618694100000,"open":60822.23,"high":60963.06,"low":60775.7,"close":60963.06,"volume":5.444065,"closeTime":1618694999999},{"openTime":1618695000000,"open":60963.06,"high":61015.04,"low":60809.53,"close":60809.53,"volume":7.167786,"closeTime":1618695899999},{"openTime":1618695900000,"open":60816.11,"high":60856.33,"low":60648.17,"close":60779.17,"volume":7.942561,"closeTime":1618696799999},{"openTime":1618696800000,"open":60778.87,"high":60854.9,"low":60673.6,"close":60822.91,"volume":4.745863,"closeTime":1618697699999},{"openTime":1618697700000,"open":60834.28,"high":60887.59,"low":60742.89,"close":60742.9,"volume":5.049543,"closeTime":1618698599999},{"openTime":1618698600000,"open":60750.4,"high":60775.35,"low":60450.31,"close":60451.01,"volume":7.277801,"closeTime":1618699499999},{"openTime":1618699500000,"open":60451,"high":60814.76,"low":60432.7,"close":60711.27,"volume":5.783424,"closeTime":1618700399999},{"openTime":1618700400000,"open":60710.27,"high":60872.61,"low":60653.34,"close":60676.03,"volume":6.483527,"closeTime":1618701299999},{"openTime":1618701300000,"open":60669.38,"high":60669.38,"low":60319.69,"close":60347.9,"volume":10.051002,"closeTime":1618702199999},{"openTime":1618702200000,"open":60362.61,"high":60416.84,"low":60182.69,"close":60208.35,"volume":8.242846,"closeTime":1618703099999},{"openTime":1618703100000,"open":60206.6,"high":60428.44,"low":60026.68,"close":60046.12,"volume":9.854922,"closeTime":1618703999999},{"openTime":1618704000000,"open":60066.3,"high":60410.02,"low":60018.93,"close":60342.05,"volume":18.270175,"closeTime":1618704899999},{"openTime":1618704900000,"open":60341.6,"high":60420.87,"low":59529.04,"close":59641.93,"volume":34.293587,"closeTime":1618705799999},{"openTime":1618705800000,"open":59632.19,"high":59829.27,"low":59339.48,"close":59736.23,"volume":41.386876,"closeTime":1618706699999},{"openTime":1618706700000,"open":59733.11,"high":59807.57,"low":59432.8,"close":59453.44,"volume":25.719601,"closeTime":1618707599999},{"openTime":1618707600000,"open":59445.07,"high":59712.82,"low":59288.91,"close":59314.75,"volume":19.332794,"closeTime":1618708499999},{"openTime":1618708500000,"open":59325.84,"high":59481.41,"low":58905.69,"close":59398.46,"volume":58.543275,"closeTime":1618709399999},{"openTime":1618709400000,"open":59391.69,"high":59761.16,"low":59328.2,"close":59662.26,"volume":30.874952,"closeTime":1618710299999},{"openTime":1618710300000,"open":59657.81,"high":59658.44,"low":59149.69,"close":59286.93,"volume":16.657425,"closeTime":1618711199999},{"openTime":1618711200000,"open":59260.39,"high":59523.9,"low":59160,"close":59211.99,"volume":13.287309,"closeTime":1618712099999},{"openTime":1618712100000,"open":59212.97,"high":59212.97,"low":58653.24,"close":59137.06,"volume":52.496975,"closeTime":1618712999999},{"openTime":1618713000000,"open":59131.37,"high":59214.57,"low":58765.38,"close":58862.64,"volume":18.005536,"closeTime":1618713899999},{"openTime":1618713900000,"open":58884.18,"high":59107.3,"low":58636.18,"close":58826.93,"volume":46.185048,"closeTime":1618714799999},{"openTime":1618714800000,"open":58844.3,"high":59005.93,"low":58250,"close":58473,"volume":133.943294,"closeTime":1618715699999},{"openTime":1618715700000,"open":58471.53,"high":58471.53,"low":54228.99,"close":56457.38,"volume":173.109737,"closeTime":1618716599999},{"openTime":1618716600000,"open":56451.86,"high":57194.7,"low":51035.68,"close":53956.81,"volume":179.664292,"closeTime":1618717499999},{"openTime":1618717500000,"open":53750,"high":55999.54,"low":52500,"close":55115.26,"volume":184.314115,"closeTime":1618718399999},{"openTime":1618718400000,"open":55115.26,"high":57350,"low":54160,"close":55274.17,"volume":173.382567,"closeTime":1618719299999},{"openTime":1618719300000,"open":55260.35,"high":57500,"low":55000,"close":55551.26,"volume":142.97747,"closeTime":1618720199999},{"openTime":1618720200000,"open":55456.08,"high":56278.73,"low":54693.88,"close":55206.21,"volume":127.499574,"closeTime":1618721099999},{"openTime":1618721100000,"open":55184.02,"high":55604.37,"low":54701.42,"close":54979.49,"volume":61.737043,"closeTime":1618721999999},{"openTime":1618722000000,"open":54963.89,"high":55849.7,"low":54829.55,"close":55710.57,"volume":50.837297,"closeTime":1618722899999},{"openTime":1618722900000,"open":55710.57,"high":55846.66,"low":55149.39,"close":55532.78,"volume":61.203877,"closeTime":1618723799999},{"openTime":1618723800000,"open":55561.77,"high":55763.96,"low":54973.39,"close":55741.14,"volume":69.423063,"closeTime":1618724699999},{"openTime":1618724700000,"open":55696.39,"high":55907.15,"low":55408.49,"close":55673.33,"volume":75.238732,"closeTime":1618725599999},{"openTime":1618725600000,"open":55644.17,"high":56101,"low":55514.41,"close":56088.58,"volume":53.473718,"closeTime":1618726499999},{"openTime":1618726500000,"open":56088.58,"high":56479.59,"low":55959.27,"close":56266.51,"volume":104.310899,"closeTime":1618727399999},{"openTime":1618727400000,"open":56280.54,"high":56289.98,"low":55391.06,"close":55541.24,"volume":59.093303,"closeTime":1618728299999},{"openTime":1618728300000,"open":55573.27,"high":55892.3,"low":55498.43,"close":55818.59,"volume":43.670305,"closeTime":1618729199999},{"openTime":1618729200000,"open":55845.35,"high":56326.52,"low":55829.55,"close":56326.45,"volume":33.554584,"closeTime":1618730099999},{"openTime":1618730100000,"open":56298.85,"high":56575,"low":56084.9,"close":56534.21,"volume":63.489769,"closeTime":1618730999999},{"openTime":1618731000000,"open":56506.14,"high":56664.29,"low":56315.34,"close":56432.99,"volume":51.802177,"closeTime":1618731899999},{"openTime":1618731900000,"open":56418.03,"high":56463.07,"low":56164.06,"close":56229.6,"volume":43.303882,"closeTime":1618732799999},{"openTime":1618732800000,"open":56248.93,"high":56597.92,"low":55762.95,"close":56042.75,"volume":60.734533,"closeTime":1618733699999},{"openTime":1618733700000,"open":56044.62,"high":56411.2,"low":55916.75,"close":56330.51,"volume":70.990763,"closeTime":1618734599999},{"openTime":1618734600000,"open":56302.9,"high":56420.21,"low":55931.3,"close":55976.02,"volume":51.598683,"closeTime":1618735499999},{"openTime":1618735500000,"open":55973.25,"high":56038.67,"low":54637.79,"close":55083.12,"volume":88.193688,"closeTime":1618736399999},{"openTime":1618736400000,"open":55072.77,"high":55385.19,"low":54648.13,"close":55216.62,"volume":64.05773,"closeTime":1618737299999},{"openTime":1618737300000,"open":55190.8,"high":55348.38,"low":54400.36,"close":54657.4,"volume":66.298789,"closeTime":1618738199999},{"openTime":1618738200000,"open":54650.52,"high":55051.08,"low":54160,"close":54521.35,"volume":69.270208,"closeTime":1618739099999},{"openTime":1618739100000,"open":54561.56,"high":55208.9,"low":54295.53,"close":55076.89,"volume":78.181819,"closeTime":1618739999999},{"openTime":1618740000000,"open":55075.55,"high":55423.72,"low":54777.9,"close":55393.82,"volume":48.019469,"closeTime":1618740899999},{"openTime":1618740900000,"open":55390.09,"high":55390.09,"low":54691.9,"close":54860.76,"volume":112.464635,"closeTime":1618741799999},{"openTime":1618741800000,"open":54877.24,"high":55185.25,"low":54797.76,"close":55053.36,"volume":24.972159,"closeTime":1618742699999},{"openTime":1618742700000,"open":55022.79,"high":55283.36,"low":54602.79,"close":54753.95,"volume":27.120192,"closeTime":1618743599999},{"openTime":1618743600000,"open":54744.32,"high":55172.28,"low":54648.55,"close":54667.46,"volume":24.921986,"closeTime":1618744499999},{"openTime":1618744500000,"open":54667.46,"high":55034.58,"low":54648.14,"close":54665.05,"volume":19.669823,"closeTime":1618745399999},{"openTime":1618745400000,"open":54676.87,"high":54815.96,"low":53538.44,"close":53615.9,"volume":71.221925,"closeTime":1618746299999},{"openTime":1618746300000,"open":53560.13,"high":53926.66,"low":53032.51,"close":53370.31,"volume":72.577581,"closeTime":1618747199999},{"openTime":1618747200000,"open":53316.74,"high":54367.34,"low":53316.74,"close":53950.83,"volume":64.964179,"closeTime":1618748099999},{"openTime":1618748100000,"open":53910.39,"high":54486.11,"low":53158.81,"close":54403.63,"volume":52.486091,"closeTime":1618748999999},{"openTime":1618749000000,"open":54343.6,"high":54955.32,"low":54149.76,"close":54696.33,"volume":47.933548,"closeTime":1618749899999},{"openTime":1618749900000,"open":54691.07,"high":55069.7,"low":54680,"close":55049.81,"volume":51.892886,"closeTime":1618750799999},{"openTime":1618750800000,"open":55034.69,"high":55153.07,"low":54741.14,"close":55108.2,"volume":30.535408,"closeTime":1618751699999},{"openTime":1618751700000,"open":55122.52,"high":55293.78,"low":54964.94,"close":55166.15,"volume":53.929948,"closeTime":1618752599999},{"openTime":1618752600000,"open":55161.68,"high":55390.73,"low":54963.3,"close":55008.76,"volume":37.267706,"closeTime":1618753499999},{"openTime":1618753500000,"open":55010.59,"high":55408.49,"low":54998.98,"close":55283.7,"volume":44.904014,"closeTime":1618754399999},{"openTime":1618754400000,"open":55262.12,"high":55434.59,"low":55144.44,"close":55355.42,"volume":38.190772,"closeTime":1618755299999},{"openTime":1618755300000,"open":55354.45,"high":55856,"low":55110.28,"close":55790.78,"volume":30.231277,"closeTime":1618756199999},{"openTime":1618756200000,"open":55797.03,"high":55848.56,"low":55534.7,"close":55637,"volume":42.246879,"closeTime":1618757099999},{"openTime":1618757100000,"open":55625.01,"high":55673.98,"low":55116.97,"close":55228.2,"volume":38.25175,"closeTime":1618757999999},{"openTime":1618758000000,"open":55226.99,"high":55413.16,"low":55068.17,"close":55356.78,"volume":30.003921,"closeTime":1618758899999},{"openTime":1618758900000,"open":55364.26,"high":55600,"low":55364.26,"close":55459.26,"volume":42.776071,"closeTime":1618759799999},{"openTime":1618759800000,"open":55467.3,"high":55490.3,"low":54868.89,"close":55073.93,"volume":24.178248,"closeTime":1618760699999},{"openTime":1618760700000,"open":55050.57,"high":55663.39,"low":54800.16,"close":55542.93,"volume":30.178487,"closeTime":1618761599999},{"openTime":1618761600000,"open":55529.86,"high":55928.13,"low":55385.94,"close":55795.82,"volume":50.27798,"closeTime":1618762499999},{"openTime":1618762500000,"open":55804.87,"high":56042.91,"low":55706.15,"close":55935.89,"volume":45.982129,"closeTime":1618763399999},{"openTime":1618763400000,"open":55933.91,"high":55933.91,"low":55618.81,"close":55619.42,"volume":27.553043,"closeTime":1618764299999},{"openTime":1618764300000,"open":55618.81,"high":55684.38,"low":55342.33,"close":55512.75,"volume":30.343044,"closeTime":1618765199999},{"openTime":1618765200000,"open":55512.75,"high":55718.3,"low":55417.37,"close":55451.82,"volume":26.187317,"closeTime":1618766099999},{"openTime":1618766100000,"open":55474.67,"high":55562.4,"low":55124.17,"close":55372.1,"volume":33.798964,"closeTime":1618766999999},{"openTime":1618767000000,"open":55384.89,"high":55412.4,"low":55111.77,"close":55189.5,"volume":33.878679,"closeTime":1618767899999},{"openTime":1618767900000,"open":55198,"high":55256.16,"low":54953.08,"close":55225.69,"volume":30.712602,"closeTime":1618768799999},{"openTime":1618768800000,"open":55235.42,"high":55335.53,"low":55119.7,"close":55314.33,"volume":13.416973,"closeTime":1618769699999},{"openTime":1618769700000,"open":55307.65,"high":55307.65,"low":55092.96,"close":55093.99,"volume":24.838758,"closeTime":1618770599999},{"openTime":1618770600000,"open":55120.94,"high":55461.11,"low":55045.75,"close":55351.6,"volume":25.164029,"closeTime":1618771499999},{"openTime":1618771500000,"open":55347.78,"high":55764.1,"low":55347.78,"close":55544.99,"volume":25.93867,"closeTime":1618772399999},{"openTime":1618772400000,"open":55544.05,"high":55787.48,"low":55355,"close":55521.12,"volume":25.162796,"closeTime":1618773299999},{"openTime":1618773300000,"open":55515.16,"high":55839.18,"low":55408.41,"close":55785.86,"volume":25.68446,"closeTime":1618774199999},{"openTime":1618774200000,"open":55785.9,"high":55900,"low":55653.4,"close":55892.6,"volume":18.842891,"closeTime":1618775099999},{"openTime":1618775100000,"open":55870.9,"high":55887.2,"low":55706.75,"close":55809.8,"volume":29.19581,"closeTime":1618775999999},{"openTime":1618776000000,"open":55808.83,"high":56134.99,"low":55808.83,"close":56075.1,"volume":34.144136,"closeTime":1618776899999},{"openTime":1618776900000,"open":56090.97,"high":56098.58,"low":55906.91,"close":55984.92,"volume":22.606378,"closeTime":1618777799999},{"openTime":1618777800000,"open":55980.42,"high":56259.94,"low":55970.93,"close":56249,"volume":21.073548,"closeTime":1618778699999},{"openTime":1618778700000,"open":56249,"high":56390.85,"low":56164.08,"close":56279,"volume":24.074602,"closeTime":1618779599999},{"openTime":1618779600000,"open":56281.39,"high":56314.51,"low":56159.83,"close":56168.91,"volume":21.31224,"closeTime":1618780499999},{"openTime":1618780500000,"open":56168.91,"high":56254.99,"low":56100.81,"close":56184.52,"volume":16.499594,"closeTime":1618781399999},{"openTime":1618781400000,"open":56195.75,"high":56195.75,"low":55721.82,"close":55863.5,"volume":15.143213,"closeTime":1618782299999},{"openTime":1618782300000,"open":55863.5,"high":56457.15,"low":55638.71,"close":56391.61,"volume":21.919779,"closeTime":1618783199999},{"openTime":1618783200000,"open":56396.98,"high":56561.87,"low":56279.14,"close":56357.52,"volume":11.25121,"closeTime":1618784099999},{"openTime":1618784100000,"open":56357.51,"high":56495.65,"low":56095.4,"close":56485.6,"volume":15.321823,"closeTime":1618784999999},{"openTime":1618785000000,"open":56490.43,"high":56777.4,"low":56469.24,"close":56685.64,"volume":26.658311,"closeTime":1618785899999},{"openTime":1618785900000,"open":56686.8,"high":56772.17,"low":56577.17,"close":56629.09,"volume":11.351917,"closeTime":1618786799999},{"openTime":1618786800000,"open":56649.86,"high":56723.25,"low":56386.18,"close":56512.9,"volume":17.531662,"closeTime":1618787699999},{"openTime":1618787700000,"open":56512.9,"high":56537.03,"low":56295.22,"close":56330.62,"volume":14.781001,"closeTime":1618788599999},{"openTime":1618788600000,"open":56325.3,"high":56517.44,"low":56325.3,"close":56357.63,"volume":12.403305,"closeTime":1618789499999},{"openTime":1618789500000,"open":56357.57,"high":56522.33,"low":56114.79,"close":56265.18,"volume":15.495694,"closeTime":1618790399999},{"openTime":1618790400000,"open":56248.84,"high":56414.4,"low":55794.24,"close":55837.91,"volume":19.175598,"closeTime":1618791299999},{"openTime":1618791300000,"open":55848.6,"high":56281.07,"low":55848.6,"close":56175.29,"volume":14.2855,"closeTime":1618792199999},{"openTime":1618792200000,"open":56175.29,"high":56765.4,"low":56099.99,"close":56677.87,"volume":16.200108,"closeTime":1618793099999},{"openTime":1618793100000,"open":56651.41,"high":56928.89,"low":56452.2,"close":56877.97,"volume":46.305018,"closeTime":1618793999999},{"openTime":1618794000000,"open":56866.5,"high":57189.53,"low":56756.04,"close":57146.64,"volume":20.312745,"closeTime":1618794899999},{"openTime":1618794900000,"open":57150.79,"high":57159.1,"low":56887.61,"close":57125.8,"volume":25.646854,"closeTime":1618795799999},{"openTime":1618795800000,"open":57123.7,"high":57124.98,"low":56875.66,"close":56960.39,"volume":17.648688,"closeTime":1618796699999},{"openTime":1618796700000,"open":56951.84,"high":57052.99,"low":56767.98,"close":56842.32,"volume":13.708144,"closeTime":1618797599999},{"openTime":1618797600000,"open":56850.68,"high":57096.28,"low":56748.47,"close":56771.22,"volume":24.927093,"closeTime":1618798499999},{"openTime":1618798500000,"open":56756.38,"high":56985.7,"low":56643.16,"close":56965.88,"volume":13.375218,"closeTime":1618799399999},{"openTime":1618799400000,"open":56984.59,"high":57313.57,"low":56925.34,"close":57185.1,"volume":12.173985,"closeTime":1618800299999},{"openTime":1618800300000,"open":57180.01,"high":57209.57,"low":56950.56,"close":56969.8,"volume":12.513893,"closeTime":1618801199999},{"openTime":1618801200000,"open":56988.79,"high":57011.6,"low":56850.34,"close":56889.69,"volume":13.239123,"closeTime":1618802099999},{"openTime":1618802100000,"open":56889.7,"high":57062.25,"low":56813.61,"close":56899.97,"volume":13.061102,"closeTime":1618802999999},{"openTime":1618803000000,"open":56913.3,"high":57229.54,"low":56910,"close":57212.62,"volume":15.91124,"closeTime":1618803899999},{"openTime":1618803900000,"open":57212.62,"high":57375.59,"low":57118.9,"close":57142.58,"volume":15.498879,"closeTime":1618804799999},{"openTime":1618804800000,"open":57126.3,"high":58000,"low":57047.3,"close":57161.8,"volume":32.65275,"closeTime":1618805699999},{"openTime":1618805700000,"open":57161.8,"high":57232.68,"low":57010.56,"close":57060.63,"volume":10.155538,"closeTime":1618806599999},{"openTime":1618806600000,"open":57047.25,"high":57105.31,"low":56845,"close":56875.51,"volume":22.271465,"closeTime":1618807499999},{"openTime":1618807500000,"open":56873.4,"high":57047.72,"low":56825.31,"close":57046.88,"volume":14.247339,"closeTime":1618808399999},{"openTime":1618808400000,"open":57046.88,"high":57069.66,"low":56685.54,"close":56849.39,"volume":14.38814,"closeTime":1618809299999},{"openTime":1618809300000,"open":56842.9,"high":56848.8,"low":56503.61,"close":56723,"volume":15.860397,"closeTime":1618810199999},{"openTime":1618810200000,"open":56723,"high":56898.29,"low":56711.17,"close":56879.91,"volume":7.805022,"closeTime":1618811099999},{"openTime":1618811100000,"open":56892.7,"high":56965.21,"low":56579.81,"close":56593.38,"volume":11.293373,"closeTime":1618811999999},{"openTime":1618812000000,"open":56583.08,"high":56886.8,"low":56582.6,"close":56843.2,"volume":12.97757,"closeTime":1618812899999},{"openTime":1618812900000,"open":56834.62,"high":57010,"low":56729.32,"close":56847.17,"volume":14.284902,"closeTime":1618813799999},{"openTime":1618813800000,"open":56846.87,"high":56983.98,"low":56682.26,"close":56859.42,"volume":17.948933,"closeTime":1618814699999},{"openTime":1618814700000,"open":56859.51,"high":57355.89,"low":56759.64,"close":57313.44,"volume":93.368957,"closeTime":1618815599999},{"openTime":1618815600000,"open":57319.09,"high":57504.06,"low":57152.97,"close":57276.62,"volume":33.000901,"closeTime":1618816499999},{"openTime":1618816500000,"open":57285.19,"high":57348.17,"low":57089.97,"close":57348.17,"volume":17.98189,"closeTime":1618817399999},{"openTime":1618817400000,"open":57359.42,"high":57525.05,"low":57305.73,"close":57397.92,"volume":38.012692,"closeTime":1618818299999},{"openTime":1618818300000,"open":57403.3,"high":57551.49,"low":57359.27,"close":57395.43,"volume":27.660724,"closeTime":1618819199999},{"openTime":1618819200000,"open":57395.43,"high":57800,"low":57210.71,"close":57211.32,"volume":31.179848,"closeTime":1618820099999},{"openTime":1618820100000,"open":57210.71,"high":57286.62,"low":56923.2,"close":56933.15,"volume":24.575698,"closeTime":1618820999999},{"openTime":1618821000000,"open":56927.78,"high":57200.46,"low":56927.78,"close":57087.9,"volume":18.300439,"closeTime":1618821899999},{"openTime":1618821900000,"open":57091,"high":57147.62,"low":56824.86,"close":56855.39,"volume":25.707539,"closeTime":1618822799999},{"openTime":1618822800000,"open":56875.84,"high":57026.42,"low":56672.93,"close":56737.8,"volume":32.645207,"closeTime":1618823699999},{"openTime":1618823700000,"open":56733.67,"high":56922.02,"low":56659.83,"close":56849.7,"volume":33.509687,"closeTime":1618824599999},{"openTime":1618824600000,"open":56862.4,"high":57174.27,"low":56862.4,"close":57053.3,"volume":38.106274,"closeTime":1618825499999},{"openTime":1618825500000,"open":57060.56,"high":57060.56,"low":56696.94,"close":56754.34,"volume":49.358519,"closeTime":1618826399999},{"openTime":1618826400000,"open":56776.17,"high":56856.24,"low":56368.72,"close":56420.82,"volume":35.206705,"closeTime":1618827299999},{"openTime":1618827300000,"open":56415.36,"high":56615.35,"low":56330.96,"close":56536.6,"volume":19.748489,"closeTime":1618828199999},{"openTime":1618828200000,"open":56555.36,"high":56633.05,"low":56250.29,"close":56396.19,"volume":14.90533,"closeTime":1618829099999},{"openTime":1618829100000,"open":56396.19,"high":56608.34,"low":56185.86,"close":56595.1,"volume":63.353565,"closeTime":1618829999999},{"openTime":1618830000000,"open":56603.08,"high":57020.4,"low":56520,"close":56993.1,"volume":92.644449,"closeTime":1618830899999},{"openTime":1618830900000,"open":57007.88,"high":57144.44,"low":56831.82,"close":56868.84,"volume":15.510451,"closeTime":1618831799999},{"openTime":1618831800000,"open":56859.39,"high":57088.54,"low":56829.97,"close":57004.63,"volume":21.539717,"closeTime":1618832699999},{"openTime":1618832700000,"open":57009.93,"high":57356.04,"low":57009.93,"close":57170.35,"volume":18.893716,"closeTime":1618833599999},{"openTime":1618833600000,"open":57165.2,"high":57189.67,"low":57040.01,"close":57117.5,"volume":30.815398,"closeTime":1618834499999},{"openTime":1618834500000,"open":57093.09,"high":57190.08,"low":56938.99,"close":57067.1,"volume":10.893422,"closeTime":1618835399999},{"openTime":1618835400000,"open":57072.37,"high":57223.97,"low":56758,"close":56760.45,"volume":18.524136,"closeTime":1618836299999},{"openTime":1618836300000,"open":56760.49,"high":56871.55,"low":56507.52,"close":56589.09,"volume":23.520735,"closeTime":1618837199999},{"openTime":1618837200000,"open":56586.27,"high":56735.43,"low":56399.3,"close":56410.43,"volume":19.924705,"closeTime":1618838099999},{"openTime":1618838100000,"open":56418.46,"high":56522.9,"low":56080,"close":56297.51,"volume":30.678284,"closeTime":1618838999999},{"openTime":1618839000000,"open":56308.08,"high":56748.99,"low":56296.07,"close":56727.65,"volume":12.568775,"closeTime":1618839899999},{"openTime":1618839900000,"open":56724.39,"high":56828.55,"low":56402.88,"close":56677.2,"volume":24.54934,"closeTime":1618840799999},{"openTime":1618840800000,"open":56678.31,"high":56678.31,"low":56100,"close":56378.87,"volume":34.534113,"closeTime":1618841699999},{"openTime":1618841700000,"open":56341.69,"high":56522.6,"low":55780,"close":55810.2,"volume":35.999681,"closeTime":1618842599999},{"openTime":1618842600000,"open":55800,"high":56062.19,"low":55254.97,"close":55451.98,"volume":50.086455,"closeTime":1618843499999},{"openTime":1618843500000,"open":55447.96,"high":55675.96,"low":54904.71,"close":55503.66,"volume":77.615862,"closeTime":1618844399999},{"openTime":1618844400000,"open":55474.23,"high":55474.23,"low":54270.39,"close":55327.65,"volume":86.230477,"closeTime":1618845299999},{"openTime":1618845300000,"open":55344.75,"high":55517.24,"low":54942.26,"close":55404.1,"volume":51.138763,"closeTime":1618846199999},{"openTime":1618846200000,"open":55409.69,"high":55409.69,"low":54610.19,"close":54657.44,"volume":46.467131,"closeTime":1618847099999},{"openTime":1618847100000,"open":54612.71,"high":54948.1,"low":54245.51,"close":54614.5,"volume":63.876326,"closeTime":1618847999999},{"openTime":1618848000000,"open":54597.24,"high":55555,"low":54403.16,"close":54939.22,"volume":97.722405,"closeTime":1618848899999},{"openTime":1618848900000,"open":54939.22,"high":55589.65,"low":54740.32,"close":55227.25,"volume":56.887369,"closeTime":1618849799999},{"openTime":1618849800000,"open":55212.08,"high":55431.59,"low":55008.55,"close":55105.41,"volume":30.090559,"closeTime":1618850699999},{"openTime":1618850700000,"open":55122.47,"high":55122.47,"low":54692.94,"close":54898.53,"volume":38.499445,"closeTime":1618851599999},{"openTime":1618851600000,"open":54898.53,"high":55292.16,"low":54646.21,"close":55281.6,"volume":37.350859,"closeTime":1618852499999},{"openTime":1618852500000,"open":55291.81,"high":55498.3,"low":55194.37,"close":55382.34,"volume":20.949943,"closeTime":1618853399999},{"openTime":1618853400000,"open":55360.16,"high":55491.52,"low":55136.51,"close":55369.99,"volume":22.419066,"closeTime":1618854299999},{"openTime":1618854300000,"open":55333.13,"high":55550,"low":55237.3,"close":55424.2,"volume":30.256091,"closeTime":1618855199999},{"openTime":1618855200000,"open":55430.14,"high":55884.78,"low":55363.99,"close":55629.85,"volume":30.291021,"closeTime":1618856099999},{"openTime":1618856100000,"open":55612.5,"high":55740.26,"low":55589.84,"close":55693.47,"volume":18.817199,"closeTime":1618856999999},{"openTime":1618857000000,"open":55693.47,"high":55811.8,"low":55437.54,"close":55789.27,"volume":15.874457,"closeTime":1618857899999},{"openTime":1618857900000,"open":55781.12,"high":55866.86,"low":55631.77,"close":55693.18,"volume":18.363363,"closeTime":1618858799999},{"openTime":1618858800000,"open":55682.3,"high":55854.67,"low":55567.48,"close":55715,"volume":19.898898,"closeTime":1618859699999},{"openTime":1618859700000,"open":55715,"high":55999.53,"low":55690,"close":55690,"volume":31.618377,"closeTime":1618860599999},{"openTime":1618860600000,"open":55681.9,"high":55857.81,"low":55466.95,"close":55761.44,"volume":33.889596,"closeTime":1618861499999},{"openTime":1618861500000,"open":55760.05,"high":56144.29,"low":55760.05,"close":55988.85,"volume":30.940304,"closeTime":1618862399999},{"openTime":1618862400000,"open":55989.99,"high":56051.46,"low":55811.67,"close":55950.1,"volume":19.343086,"closeTime":1618863299999},{"openTime":1618863300000,"open":55950.2,"high":56193.33,"low":55950.2,"close":56098.06,"volume":16.668111,"closeTime":1618864199999},{"openTime":1618864200000,"open":56098.06,"high":56500,"low":56098.06,"close":56351.26,"volume":26.986648,"closeTime":1618865099999},{"openTime":1618865100000,"open":56348.45,"high":56354.49,"low":56176.45,"close":56208.57,"volume":15.001031,"closeTime":1618865999999},{"openTime":1618866000000,"open":56208.59,"high":56313.82,"low":56145.09,"close":56264,"volume":14.406407,"closeTime":1618866899999},{"openTime":1618866900000,"open":56262.11,"high":56296.56,"low":55789.66,"close":55826.53,"volume":21.020323,"closeTime":1618867799999},{"openTime":1618867800000,"open":55798.01,"high":56608.09,"low":55789.64,"close":56460.97,"volume":19.959953,"closeTime":1618868699999},{"openTime":1618868700000,"open":56443.4,"high":56656.65,"low":56280.93,"close":56328.13,"volume":16.328018,"closeTime":1618869599999},{"openTime":1618869600000,"open":56328.1,"high":56349.53,"low":56023.31,"close":56085.55,"volume":20.237904,"closeTime":1618870499999},{"openTime":1618870500000,"open":56041.4,"high":56293.79,"low":56025.71,"close":56130.32,"volume":10.584707,"closeTime":1618871399999},{"openTime":1618871400000,"open":56134.1,"high":56410.4,"low":56110.49,"close":56110.49,"volume":15.11893,"closeTime":1618872299999},{"openTime":1618872300000,"open":56096.73,"high":56352.09,"low":55841.87,"close":56056.2,"volume":18.772858,"closeTime":1618873199999},{"openTime":1618873200000,"open":56056.54,"high":56242.25,"low":55822.9,"close":56070.91,"volume":25.009155,"closeTime":1618874099999},{"openTime":1618874100000,"open":56077.97,"high":56096.85,"low":55600.24,"close":55659.34,"volume":42.316828,"closeTime":1618874999999},{"openTime":1618875000000,"open":55632.97,"high":55925.9,"low":55611.94,"close":55723.4,"volume":22.545122,"closeTime":1618875899999},{"openTime":1618875900000,"open":55724.2,"high":55902.16,"low":55479.62,"close":55664.34,"volume":112.791682,"closeTime":1618876799999},{"openTime":1618876800000,"open":55674.4,"high":55832.38,"low":55130.11,"close":55367.35,"volume":85.98263,"closeTime":1618877699999},{"openTime":1618877700000,"open":55339.41,"high":55501.32,"low":54808.12,"close":54815.3,"volume":49.900911,"closeTime":1618878599999},{"openTime":1618878600000,"open":54809.81,"high":55006.81,"low":54380,"close":54523.35,"volume":58.975391,"closeTime":1618879499999},{"openTime":1618879500000,"open":54526.64,"high":55000,"low":54463.14,"close":54663.68,"volume":56.064493,"closeTime":1618880399999},{"openTime":1618880400000,"open":54654.55,"high":55194.42,"low":54637.98,"close":55130.92,"volume":38.308081,"closeTime":1618881299999},{"openTime":1618881300000,"open":55134.9,"high":55208.9,"low":55007.61,"close":55066.24,"volume":23.146115,"closeTime":1618882199999},{"openTime":1618882200000,"open":55038.94,"high":55056.72,"low":54684.71,"close":54708.89,"volume":11.604524,"closeTime":1618883099999},{"openTime":1618883100000,"open":54718.19,"high":54913.61,"low":54484.64,"close":54827.06,"volume":29.837016,"closeTime":1618883999999},{"openTime":1618893000000,"open":54804.03,"high":55057.06,"low":54480.19,"close":55057.06,"volume":22.030293,"closeTime":1618893899999},{"openTime":1618893900000,"open":55049.54,"high":55397.13,"low":55049.54,"close":55312.49,"volume":19.66944,"closeTime":1618894799999},{"openTime":1618894800000,"open":55312.5,"high":55517.41,"low":55156.17,"close":55245.54,"volume":12.046201,"closeTime":1618895699999},{"openTime":1618895700000,"open":55235.6,"high":55268.68,"low":54953.1,"close":55060.32,"volume":20.374813,"closeTime":1618896599999},{"openTime":1618896600000,"open":55069.3,"high":55202.41,"low":54862.64,"close":54989.13,"volume":37.551012,"closeTime":1618897499999},{"openTime":1618897500000,"open":54969.27,"high":55084.88,"low":54827.58,"close":55019.2,"volume":11.715131,"closeTime":1618898399999},{"openTime":1618898400000,"open":55009.26,"high":55228.96,"low":54756.22,"close":54784.06,"volume":12.848609,"closeTime":1618899299999},{"openTime":1618899300000,"open":54753.16,"high":54966.77,"low":54568.35,"close":54568.35,"volume":14.991545,"closeTime":1618900199999},{"openTime":1618900200000,"open":54586.44,"high":54742.26,"low":53979.55,"close":54114,"volume":37.56089,"closeTime":1618901099999},{"openTime":1618901100000,"open":54112.41,"high":54227.73,"low":53563.84,"close":53905.48,"volume":40.376964,"closeTime":1618901999999},{"openTime":1618902000000,"open":53896.79,"high":54300.39,"low":53590.78,"close":54275.47,"volume":34.094681,"closeTime":1618902899999},{"openTime":1618902900000,"open":54275.89,"high":54275.89,"low":53862.81,"close":53902.26,"volume":23.575108,"closeTime":1618903799999},{"openTime":1618903800000,"open":53898.37,"high":54109.49,"low":53403.37,"close":53964.83,"volume":37.09902,"closeTime":1618904699999},{"openTime":1618904700000,"open":53950.55,"high":54457.66,"low":53907.93,"close":54444.99,"volume":16.644746,"closeTime":1618905599999},{"openTime":1618905600000,"open":54457.66,"high":54986.63,"low":54272,"close":54922.07,"volume":22.995723,"closeTime":1618906499999},{"openTime":1618906500000,"open":54908.79,"high":55138.55,"low":54745.32,"close":54765.24,"volume":27.712831,"closeTime":1618907399999},{"openTime":1618907400000,"open":54757.36,"high":54897.47,"low":54509.74,"close":54880.83,"volume":42.047075,"closeTime":1618908299999},{"openTime":1618908300000,"open":54878.9,"high":55376.71,"low":54798.75,"close":55294.92,"volume":76.725162,"closeTime":1618909199999},{"openTime":1618909200000,"open":55291.61,"high":55297.19,"low":55110.94,"close":55239.91,"volume":38.003737,"closeTime":1618910099999},{"openTime":1618910100000,"open":55239.89,"high":55489.49,"low":54897.95,"close":55254.82,"volume":31.83308,"closeTime":1618910999999},{"openTime":1618911000000,"open":55299.99,"high":55362.39,"low":54934.74,"close":55221.44,"volume":28.291127,"closeTime":1618911899999},{"openTime":1618911900000,"open":55221.23,"high":55351.48,"low":54813.86,"close":54935.36,"volume":21.14313,"closeTime":1618912799999},{"openTime":1618912800000,"open":54944.31,"high":55286.8,"low":54860.45,"close":55105.71,"volume":25.024545,"closeTime":1618913699999},{"openTime":1618913700000,"open":55124,"high":55939.63,"low":55124,"close":55653.82,"volume":36.479305,"closeTime":1618914599999},{"openTime":1618914600000,"open":55666.58,"high":56206.89,"low":55666.58,"close":56064.83,"volume":47.726378,"closeTime":1618915499999},{"openTime":1618915500000,"open":56062.24,"high":56300,"low":55858.58,"close":55973.49,"volume":62.863596,"closeTime":1618916399999},{"openTime":1618916400000,"open":55968.07,"high":56160.92,"low":55777.29,"close":56007.88,"volume":24.358057,"closeTime":1618917299999},{"openTime":1618917300000,"open":56016.12,"high":56016.25,"low":55796.23,"close":55855.8,"volume":15.779168,"closeTime":1618918199999},{"openTime":1618918200000,"open":55820.35,"high":55989,"low":55732.2,"close":55848,"volume":16.8523,"closeTime":1618919099999},{"openTime":1618919100000,"open":55864.36,"high":56467.43,"low":55823.57,"close":56300,"volume":92.798525,"closeTime":1618919999999},{"openTime":1618920000000,"open":56300,"high":56427.92,"low":55826.5,"close":55884.11,"volume":103.510167,"closeTime":1618920899999},{"openTime":1618920900000,"open":55887.39,"high":55949.72,"low":55622.38,"close":55838.91,"volume":58.931743,"closeTime":1618921799999},{"openTime":1618921800000,"open":55843.09,"high":56142.37,"low":55780.03,"close":55855,"volume":32.998413,"closeTime":1618922699999},{"openTime":1618922700000,"open":55866.6,"high":56024.23,"low":55798.4,"close":55864.84,"volume":56.555728,"closeTime":1618923599999},{"openTime":1618923600000,"open":55861.64,"high":56067.71,"low":55855.69,"close":55957.77,"volume":33.683336,"closeTime":1618924499999},{"openTime":1618924500000,"open":55953.71,"high":56125.69,"low":55818.45,"close":56050.5,"volume":50.911017,"closeTime":1618925399999},{"openTime":1618925400000,"open":56042.56,"high":56289.53,"low":56042.56,"close":56213.86,"volume":38.47183,"closeTime":1618926299999},{"openTime":1618926300000,"open":56207.72,"high":56387.37,"low":56113,"close":56387.37,"volume":25.740718,"closeTime":1618927199999},{"openTime":1618927200000,"open":56386.42,"high":56531.27,"low":56207.6,"close":56215.11,"volume":33.255291,"closeTime":1618928099999},{"openTime":1618928100000,"open":56215.11,"high":56319.61,"low":56009.5,"close":56110.27,"volume":28.477162,"closeTime":1618928999999},{"openTime":1618929000000,"open":56111.79,"high":56111.79,"low":55490.56,"close":55621.86,"volume":44.849022,"closeTime":1618929899999},{"openTime":1618929900000,"open":55635.14,"high":55647.17,"low":55250.81,"close":55383.77,"volume":56.538694,"closeTime":1618930799999},{"openTime":1618930800000,"open":55384.17,"high":55611.86,"low":55299.25,"close":55372.89,"volume":39.410013,"closeTime":1618931699999},{"openTime":1618931700000,"open":55382.3,"high":55493.16,"low":54959.27,"close":55029.59,"volume":33.034472,"closeTime":1618932599999},{"openTime":1618932600000,"open":55033.96,"high":55152.89,"low":54710.1,"close":55141.11,"volume":58.899175,"closeTime":1618933499999},{"openTime":1618933500000,"open":55136.88,"high":55481.13,"low":55136.88,"close":55343.69,"volume":27.820598,"closeTime":1618934399999},{"openTime":1618934400000,"open":55382.36,"high":55610.35,"low":55132.12,"close":55546.25,"volume":34.378646,"closeTime":1618935299999},{"openTime":1618935300000,"open":55568.06,"high":55683.73,"low":55438.7,"close":55535.61,"volume":47.096041,"closeTime":1618936199999},{"openTime":1618936200000,"open":55537.42,"high":55539.59,"low":55254.67,"close":55254.67,"volume":27.577567,"closeTime":1618937099999},{"openTime":1618937100000,"open":55259.29,"high":55827.09,"low":55165.3,"close":55817.57,"volume":44.134586,"closeTime":1618937999999},{"openTime":1618938000000,"open":55830.7,"high":55892.27,"low":55714.95,"close":55874.75,"volume":25.146646,"closeTime":1618938899999},{"openTime":1618938900000,"open":55872.38,"high":55872.38,"low":55591.17,"close":55779,"volume":19.114183,"closeTime":1618939799999},{"openTime":1618939800000,"open":55786.7,"high":55824.29,"low":55623.07,"close":55798.09,"volume":15.943632,"closeTime":1618940699999},{"openTime":1618940700000,"open":55792.54,"high":55993.59,"low":55792.54,"close":55941.76,"volume":20.68093,"closeTime":1618941599999},{"openTime":1618941600000,"open":55940.89,"high":56048.13,"low":55755.85,"close":56027.64,"volume":21.969506,"closeTime":1618942499999},{"openTime":1618942500000,"open":56018.44,"high":56233.96,"low":55951.91,"close":56215.61,"volume":41.813022,"closeTime":1618943399999},{"openTime":1618943400000,"open":56214.38,"high":56222.63,"low":55962.71,"close":56093.7,"volume":21.878497,"closeTime":1618944299999},{"openTime":1618944300000,"open":56106.26,"high":56479.77,"low":56098.21,"close":56303.94,"volume":47.452534,"closeTime":1618945199999},{"openTime":1618945200000,"open":56308.18,"high":56565.33,"low":56278.07,"close":56322.88,"volume":43.628987,"closeTime":1618946099999},{"openTime":1618946100000,"open":56329.03,"high":56545.24,"low":56220.75,"close":56461.32,"volume":39.181659,"closeTime":1618946999999},{"openTime":1618947000000,"open":56474.3,"high":56732.37,"low":56474.3,"close":56686.58,"volume":49.51517,"closeTime":1618947899999},{"openTime":1618947900000,"open":56686.59,"high":56788,"low":56369.41,"close":56615.5,"volume":56.413354,"closeTime":1618948799999},{"openTime":1618948800000,"open":56613.2,"high":56710.48,"low":56392.86,"close":56604.26,"volume":32.980031,"closeTime":1618949699999},{"openTime":1618949700000,"open":56612.36,"high":57200,"low":56556.04,"close":56932.51,"volume":49.636246,"closeTime":1618950599999},{"openTime":1618950600000,"open":56914.33,"high":57102.51,"low":56735.31,"close":56852.72,"volume":43.672597,"closeTime":1618951499999},{"openTime":1618951500000,"open":56858.67,"high":56965.71,"low":56746.95,"close":56765.45,"volume":30.505279,"closeTime":1618952399999},{"openTime":1618952400000,"open":56754.6,"high":56850,"low":56672,"close":56780.45,"volume":19.979358,"closeTime":1618953299999},{"openTime":1618953300000,"open":56777.62,"high":56845,"low":56441.15,"close":56512.98,"volume":26.515752,"closeTime":1618954199999},{"openTime":1618954200000,"open":56504.03,"high":56707.32,"low":56481.01,"close":56617.88,"volume":19.399737,"closeTime":1618955099999},{"openTime":1618955100000,"open":56615.64,"high":57098.46,"low":56615.64,"close":57098.46,"volume":30.675811,"closeTime":1618955999999},{"openTime":1618956000000,"open":57072.07,"high":57117.91,"low":56839.15,"close":56874.7,"volume":19.410367,"closeTime":1618956899999},{"openTime":1618956900000,"open":56865,"high":56908.6,"low":56517.76,"close":56535.09,"volume":17.031569,"closeTime":1618957799999},{"openTime":1618957800000,"open":56520.3,"high":56670.69,"low":56500.01,"close":56500.01,"volume":10.530074,"closeTime":1618958699999},{"openTime":1618958700000,"open":56514.28,"high":56559.69,"low":56139.47,"close":56418.47,"volume":22.633415,"closeTime":1618959599999},{"openTime":1618959600000,"open":56428.5,"high":56625.65,"low":56287.19,"close":56287.19,"volume":21.761996,"closeTime":1618960499999},{"openTime":1618960500000,"open":56287.2,"high":56584.37,"low":56287.14,"close":56534.66,"volume":10.216383,"closeTime":1618961399999},{"openTime":1618961400000,"open":56552.69,"high":56634.54,"low":56410.85,"close":56447.61,"volume":16.488812,"closeTime":1618962299999},{"openTime":1618962300000,"open":56447.61,"high":56550.32,"low":56271.9,"close":56474.41,"volume":18.468305,"closeTime":1618963199999},{"openTime":1618963200000,"open":56482.87,"high":56781.46,"low":56350,"close":56734.68,"volume":18.637294,"closeTime":1618964099999},{"openTime":1618964100000,"open":56710.47,"high":56823.75,"low":56603.5,"close":56703.95,"volume":23.426183,"closeTime":1618964999999},{"openTime":1618965000000,"open":56698.29,"high":56709.33,"low":56186.33,"close":56218.74,"volume":23.801396,"closeTime":1618965899999},{"openTime":1618965900000,"open":56203.61,"high":56298.3,"low":55640.24,"close":55711.92,"volume":46.598085,"closeTime":1618966799999},{"openTime":1618966800000,"open":55722.29,"high":55888.75,"low":55351.78,"close":55785.38,"volume":61.17892,"closeTime":1618967699999},{"openTime":1618967700000,"open":55775.22,"high":55941.14,"low":55575.16,"close":55883.98,"volume":34.216502,"closeTime":1618968599999},{"openTime":1618968600000,"open":55896.5,"high":55968.38,"low":55754.47,"close":55874.74,"volume":29.448235,"closeTime":1618969499999},{"openTime":1618969500000,"open":55874.95,"high":56254.71,"low":55853.63,"close":56095.25,"volume":21.07704,"closeTime":1618970399999},{"openTime":1618970400000,"open":56087.28,"high":56093.02,"low":55969.4,"close":56000.28,"volume":20.919143,"closeTime":1618971299999},{"openTime":1618971300000,"open":56000.3,"high":56112.39,"low":55939.1,"close":56048.34,"volume":12.582323,"closeTime":1618972199999},{"openTime":1618972200000,"open":56049.57,"high":56299.15,"low":55993.41,"close":56137.71,"volume":15.276131,"closeTime":1618973099999},{"openTime":1618973100000,"open":56142.5,"high":56280.88,"low":56142.5,"close":56157.78,"volume":11.729461,"closeTime":1618973999999},{"openTime":1618974000000,"open":56160.88,"high":56235.87,"low":56057.48,"close":56098.03,"volume":15.470001,"closeTime":1618974899999},{"openTime":1618974900000,"open":56103.33,"high":56109.86,"low":55671.29,"close":55785.6,"volume":19.071001,"closeTime":1618975799999},{"openTime":1618975800000,"open":55785.59,"high":55898.5,"low":55536.9,"close":55804.7,"volume":27.121607,"closeTime":1618976699999},{"openTime":1618976700000,"open":55798.55,"high":55824.44,"low":55213.09,"close":55262.25,"volume":39.680342,"closeTime":1618977599999},{"openTime":1618977600000,"open":55258.85,"high":55462.28,"low":55108.94,"close":55152.33,"volume":41.338569,"closeTime":1618978499999},{"openTime":1618978500000,"open":55128.13,"high":55464.98,"low":55011.71,"close":55391.3,"volume":26.427006,"closeTime":1618979399999},{"openTime":1618979400000,"open":55375.02,"high":55746.49,"low":55375.02,"close":55500.34,"volume":27.779415,"closeTime":1618980299999},{"openTime":1618980300000,"open":55479.09,"high":55603.16,"low":55439.35,"close":55439.36,"volume":23.401209,"closeTime":1618981199999},{"openTime":1618981200000,"open":55439.35,"high":55695.2,"low":55155.59,"close":55683.36,"volume":26.399431,"closeTime":1618982099999},{"openTime":1618982100000,"open":55675.72,"high":55675.72,"low":55337.6,"close":55511.19,"volume":16.817005,"closeTime":1618982999999},{"openTime":1618983000000,"open":55524.46,"high":55629.99,"low":55243.19,"close":55284.09,"volume":28.253347,"closeTime":1618983899999},{"openTime":1618983900000,"open":55284.1,"high":55474.29,"low":55104.17,"close":55463.84,"volume":23.012664,"closeTime":1618984799999},{"openTime":1618984800000,"open":55463.85,"high":55686.12,"low":55182.69,"close":55628.1,"volume":36.122997,"closeTime":1618985699999},{"openTime":1618985700000,"open":55637.5,"high":55860.76,"low":55532.27,"close":55805.47,"volume":35.959572,"closeTime":1618986599999},{"openTime":1618986600000,"open":55805.37,"high":55819.79,"low":55631.03,"close":55782.74,"volume":32.003466,"closeTime":1618987499999},{"openTime":1618987500000,"open":55781.53,"high":55782.24,"low":55578.53,"close":55582.19,"volume":14.833376,"closeTime":1618988399999},{"openTime":1618988400000,"open":55591.9,"high":55594.68,"low":55257.14,"close":55432.04,"volume":36.232326,"closeTime":1618989299999},{"openTime":1618989300000,"open":55424.14,"high":55758.23,"low":55321.65,"close":55362.52,"volume":21.718419,"closeTime":1618990199999},{"openTime":1618990200000,"open":55375.76,"high":55535.84,"low":55204.85,"close":55308.43,"volume":40.666411,"closeTime":1618991099999},{"openTime":1618991100000,"open":55310.65,"high":55461.03,"low":55187.62,"close":55314.7,"volume":20.10699,"closeTime":1618991999999},{"openTime":1618992000000,"open":55340.4,"high":55483.18,"low":54800,"close":55259.56,"volume":43.005598,"closeTime":1618992899999},{"openTime":1618992900000,"open":55259.56,"high":55381.86,"low":55010.57,"close":55238.7,"volume":38.504409,"closeTime":1618993799999},{"openTime":1618993800000,"open":55238.69,"high":55530.99,"low":55172.69,"close":55487.34,"volume":34.717392,"closeTime":1618994699999},{"openTime":1618994700000,"open":55485.24,"high":55726.95,"low":55402.17,"close":55478.78,"volume":34.396457,"closeTime":1618995599999},{"openTime":1618995600000,"open":55465.98,"high":55659,"low":55316.82,"close":55611,"volume":34.983195,"closeTime":1618996499999},{"openTime":1618996500000,"open":55601.67,"high":55775.23,"low":55500,"close":55649.76,"volume":22.24937,"closeTime":1618997399999},{"openTime":1618997400000,"open":55648.07,"high":55686.86,"low":55492.69,"close":55557.4,"volume":12.379614,"closeTime":1618998299999},{"openTime":1618998300000,"open":55568.82,"high":55742.37,"low":55558.81,"close":55601.95,"volume":20.032808,"closeTime":1618999199999},{"openTime":1618999200000,"open":55583.36,"high":55611.36,"low":55286.03,"close":55358.92,"volume":26.661146,"closeTime":1619000099999},{"openTime":1619000100000,"open":55358.91,"high":55525.15,"low":55187.04,"close":55187.04,"volume":19.825754,"closeTime":1619000999999},{"openTime":1619001000000,"open":55200.99,"high":55256.56,"low":55007,"close":55164.34,"volume":30.953223,"closeTime":1619001899999},{"openTime":1619001900000,"open":55163.45,"high":55163.45,"low":54831.34,"close":54950.11,"volume":38.745071,"closeTime":1619002799999},{"openTime":1619002800000,"open":54949.62,"high":55208.91,"low":54787.36,"close":55121.72,"volume":29.19426,"closeTime":1619003699999},{"openTime":1619003700000,"open":55108.95,"high":55123.87,"low":54538.79,"close":54625.11,"volume":37.491147,"closeTime":1619004599999},{"openTime":1619004600000,"open":54598.94,"high":54833.63,"low":54466.9,"close":54728.88,"volume":28.85144,"closeTime":1619005499999},{"openTime":1619005500000,"open":54724.91,"high":54726.05,"low":54315.79,"close":54593.02,"volume":43.460862,"closeTime":1619006399999},{"openTime":1619006400000,"open":54583.2,"high":54898.18,"low":54326.7,"close":54850.13,"volume":40.034814,"closeTime":1619007299999},{"openTime":1619007300000,"open":54850.3,"high":55359.35,"low":54717.69,"close":55303.87,"volume":64.571898,"closeTime":1619008199999},{"openTime":1619008200000,"open":55303.96,"high":55496.57,"low":55153.69,"close":55435.61,"volume":43.236998,"closeTime":1619009099999},{"openTime":1619009100000,"open":55449.59,"high":55587.97,"low":55361.08,"close":55466.85,"volume":27.145085,"closeTime":1619009999999},{"openTime":1619010000000,"open":55466.9,"high":55552.08,"low":55326.15,"close":55369.15,"volume":27.789745,"closeTime":1619010899999},{"openTime":1619010900000,"open":55369.15,"high":55527.98,"low":55369.15,"close":55483.29,"volume":27.387299,"closeTime":1619011799999},{"openTime":1619011800000,"open":55493.17,"high":55717.48,"low":55493.16,"close":55612.94,"volume":27.035356,"closeTime":1619012699999},{"openTime":1619012700000,"open":55616.3,"high":55617.65,"low":55387.61,"close":55599.36,"volume":33.652006,"closeTime":1619013599999},{"openTime":1619013600000,"open":55605.49,"high":55684.63,"low":55403.87,"close":55452.22,"volume":20.889558,"closeTime":1619014499999},{"openTime":1619014500000,"open":55465.13,"high":55622.22,"low":55260.6,"close":55593.84,"volume":26.149851,"closeTime":1619015399999},{"openTime":1619015400000,"open":55598.8,"high":56368.69,"low":55598.8,"close":56207.68,"volume":60.113789,"closeTime":1619016299999},{"openTime":1619016300000,"open":56208.36,"high":56294.21,"low":56129.31,"close":56211.09,"volume":41.662801,"closeTime":1619017199999},{"openTime":1619017200000,"open":56211.1,"high":56380.62,"low":56053.96,"close":56227.38,"volume":49.950214,"closeTime":1619018099999},{"openTime":1619018100000,"open":56227.38,"high":56262.34,"low":55970.77,"close":56011.18,"volume":51.658498,"closeTime":1619018999999},{"openTime":1619019000000,"open":56017.78,"high":56136.55,"low":55939.93,"close":56021.8,"volume":34.281323,"closeTime":1619019899999},{"openTime":1619019900000,"open":56016.7,"high":56342.5,"low":55855,"close":56185.77,"volume":38.764371,"closeTime":1619020799999},{"openTime":1619020800000,"open":56185.9,"high":56380.62,"low":56129.31,"close":56248.23,"volume":39.097203,"closeTime":1619021699999},{"openTime":1619021700000,"open":56241.36,"high":56278.96,"low":56022.8,"close":56036.55,"volume":40.259457,"closeTime":1619022599999},{"openTime":1619022600000,"open":56039.85,"high":56046.14,"low":55662.04,"close":55848.92,"volume":51.545341,"closeTime":1619023499999},{"openTime":1619023500000,"open":55849.72,"high":55911.55,"low":55678.29,"close":55794.41,"volume":46.784633,"closeTime":1619024399999},{"openTime":1619024400000,"open":55773.5,"high":55837.3,"low":55550,"close":55698.92,"volume":50.766096,"closeTime":1619025299999},{"openTime":1619025300000,"open":55703.43,"high":55827.4,"low":55665.3,"close":55687.15,"volume":24.269404,"closeTime":1619026199999},{"openTime":1619026200000,"open":55685.59,"high":55766.72,"low":55421.05,"close":55570.93,"volume":49.135232,"closeTime":1619027099999},{"openTime":1619027100000,"open":55564.46,"high":55696.41,"low":55531.92,"close":55559.72,"volume":23.191994,"closeTime":1619027999999},{"openTime":1619028000000,"open":55553.57,"high":55648.02,"low":55467.93,"close":55491.8,"volume":29.347578,"closeTime":1619028899999},{"openTime":1619028900000,"open":55507.72,"high":55580.06,"low":55300,"close":55470.06,"volume":104.468669,"closeTime":1619029799999},{"openTime":1619029800000,"open":55473.8,"high":55514.81,"low":55278.51,"close":55306.82,"volume":27.043456,"closeTime":1619030699999},{"openTime":1619030700000,"open":55306.81,"high":55458.01,"low":55135.79,"close":55331.8,"volume":20.860635,"closeTime":1619031599999},{"openTime":1619031600000,"open":55331.8,"high":55490,"low":55331.8,"close":55456.62,"volume":53.0115,"closeTime":1619032499999},{"openTime":1619032500000,"open":55448.32,"high":55654.01,"low":55448.32,"close":55589.08,"volume":49.538706,"closeTime":1619033399999},{"openTime":1619033400000,"open":55585.2,"high":55759.07,"low":55547.2,"close":55630.47,"volume":50.335441,"closeTime":1619034299999},{"openTime":1619034300000,"open":55613.4,"high":55626.52,"low":55476.19,"close":55501.59,"volume":21.222152,"closeTime":1619035199999},{"openTime":1619035200000,"open":55478.65,"high":55478.65,"low":55013.32,"close":55091.42,"volume":45.331693,"closeTime":1619036099999},{"openTime":1619036100000,"open":55117.41,"high":55163.96,"low":54960.28,"close":55077.65,"volume":26.523241,"closeTime":1619036999999},{"openTime":1619037000000,"open":55056.43,"high":55329,"low":54826.04,"close":54826.05,"volume":42.863076,"closeTime":1619037899999},{"openTime":1619037900000,"open":54826.04,"high":55131.19,"low":54819.85,"close":54997.47,"volume":30.463558,"closeTime":1619038799999},{"openTime":1619038800000,"open":54996.06,"high":55149.91,"low":54605,"close":54877.46,"volume":48.189384,"closeTime":1619039699999},{"openTime":1619039700000,"open":54880.91,"high":54999.6,"low":54700.76,"close":54999.6,"volume":21.560101,"closeTime":1619040599999},{"openTime":1619040600000,"open":54980.99,"high":55239.83,"low":54825.36,"close":54852.15,"volume":11.615318,"closeTime":1619041499999},{"openTime":1619041500000,"open":54840.72,"high":54953.94,"low":54780.61,"close":54784.17,"volume":12.75435,"closeTime":1619042399999},{"openTime":1619042400000,"open":54781.71,"high":54930.99,"low":54622.16,"close":54852.49,"volume":13.450001,"closeTime":1619043299999},{"openTime":1619043300000,"open":54856.92,"high":55058.88,"low":53570.87,"close":54439.61,"volume":56.393544,"closeTime":1619044199999},{"openTime":1619044200000,"open":54455.55,"high":54565.49,"low":53868.25,"close":54046.66,"volume":46.684089,"closeTime":1619045099999},{"openTime":1619045100000,"open":53980.38,"high":54295.56,"low":53450.12,"close":54032.33,"volume":41.428969,"closeTime":1619045999999},{"openTime":1619046000000,"open":54031.23,"high":54253.39,"low":53654.95,"close":53883.44,"volume":58.441145,"closeTime":1619046899999},{"openTime":1619046900000,"open":53884.08,"high":54118.65,"low":53647.23,"close":53918.45,"volume":65.096064,"closeTime":1619047799999},{"openTime":1619047800000,"open":53922.14,"high":54342.26,"low":53919.38,"close":54277.88,"volume":34.920992,"closeTime":1619048699999},{"openTime":1619048700000,"open":54284.07,"high":54286.65,"low":53736.99,"close":53803.99,"volume":31.308534,"closeTime":1619049599999},{"openTime":1619049600000,"open":53811.62,"high":54066.04,"low":53134.87,"close":53463.45,"volume":82.463363,"closeTime":1619050499999},{"openTime":1619050500000,"open":53463.45,"high":53984.99,"low":53362.94,"close":53965.73,"volume":74.040445,"closeTime":1619051399999},{"openTime":1619051400000,"open":53965.79,"high":54173.4,"low":53789.38,"close":53991.65,"volume":57.907988,"closeTime":1619052299999},{"openTime":1619052300000,"open":53998.2,"high":54169.21,"low":53728.6,"close":54105.85,"volume":50.01511,"closeTime":1619053199999},{"openTime":1619053200000,"open":54094.79,"high":54552.29,"low":54067.14,"close":54523.65,"volume":39.747187,"closeTime":1619054099999},{"openTime":1619054100000,"open":54537.93,"high":54656.32,"low":54396.9,"close":54423.3,"volume":29.698277,"closeTime":1619054999999},{"openTime":1619055000000,"open":54414.91,"high":54454.09,"low":54274.63,"close":54331.5,"volume":19.470525,"closeTime":1619055899999},{"openTime":1619055900000,"open":54348.91,"high":54479.23,"low":53929.6,"close":53930.64,"volume":23.404825,"closeTime":1619056799999},{"openTime":1619056800000,"open":53949.7,"high":53984.7,"low":52550.91,"close":52954.67,"volume":84.074975,"closeTime":1619057699999},{"openTime":1619057700000,"open":52969.37,"high":53510.82,"low":52666.42,"close":53510.82,"volume":71.785181,"closeTime":1619058599999},{"openTime":1619058600000,"open":53507.85,"high":53792.92,"low":53327.58,"close":53764.15,"volume":49.480016,"closeTime":1619059499999},{"openTime":1619059500000,"open":53747.74,"high":53905.17,"low":53662.95,"close":53772.79,"volume":36.055905,"closeTime":1619060399999},{"openTime":1619060400000,"open":53779.96,"high":54165.18,"low":53686.63,"close":53959.16,"volume":49.09085,"closeTime":1619061299999},{"openTime":1619061300000,"open":53959.16,"high":54068.24,"low":53814.8,"close":53844.17,"volume":40.004432,"closeTime":1619062199999},{"openTime":1619062200000,"open":53816.02,"high":53912.1,"low":53451.23,"close":53586.16,"volume":42.180852,"closeTime":1619063099999},{"openTime":1619063100000,"open":53561.58,"high":53753.44,"low":53331.43,"close":53500.94,"volume":43.134209,"closeTime":1619063999999},{"openTime":1619064000000,"open":53499.74,"high":54089.6,"low":53451.12,"close":54032.28,"volume":46.553154,"closeTime":1619064899999},{"openTime":1619064900000,"open":54031.58,"high":54351.82,"low":53912.22,"close":54263.84,"volume":96.593722,"closeTime":1619065799999},{"openTime":1619065800000,"open":54273.78,"high":54361.27,"low":53913.88,"close":53923.3,"volume":15.733582,"closeTime":1619066699999},{"openTime":1619066700000,"open":53923.3,"high":54298.53,"low":53879.99,"close":54274.75,"volume":62.608203,"closeTime":1619067599999},{"openTime":1619067600000,"open":54284.89,"high":54426,"low":54132.92,"close":54244.11,"volume":18.463113,"closeTime":1619068499999},{"openTime":1619068500000,"open":54244.83,"high":54359.76,"low":54087.05,"close":54192.67,"volume":22.359812,"closeTime":1619069399999},{"openTime":1619069400000,"open":54171.19,"high":54367.73,"low":54038.77,"close":54206.86,"volume":22.576705,"closeTime":1619070299999},{"openTime":1619070300000,"open":54286.18,"high":54635.35,"low":54162.97,"close":54494.47,"volume":40.174138,"closeTime":1619071199999},{"openTime":1619071200000,"open":54471.8,"high":54657.23,"low":54396.86,"close":54591.01,"volume":21.112065,"closeTime":1619072099999},{"openTime":1619072100000,"open":54574.01,"high":54878.76,"low":54562.24,"close":54689.86,"volume":28.267273,"closeTime":1619072999999},{"openTime":1619073000000,"open":54688.63,"high":54737.77,"low":54445.84,"close":54525.52,"volume":29.855416,"closeTime":1619073899999},{"openTime":1619073900000,"open":54512.73,"high":54561.7,"low":54408.28,"close":54496.94,"volume":15.900933,"closeTime":1619074799999},{"openTime":1619074800000,"open":54486.8,"high":54626.17,"low":54284.94,"close":54344.19,"volume":17.625121,"closeTime":1619075699999},{"openTime":1619075700000,"open":54344.53,"high":54348.09,"low":54134.75,"close":54258.39,"volume":21.421748,"closeTime":1619076599999},{"openTime":1619076600000,"open":54244.9,"high":54450.4,"low":54237.2,"close":54404.96,"volume":18.989581,"closeTime":1619077499999},{"openTime":1619077500000,"open":54407.5,"high":54496.24,"low":54134.88,"close":54173.5,"volume":10.96306,"closeTime":1619078399999},{"openTime":1619078400000,"open":54181.07,"high":54296.73,"low":53764.25,"close":53851.34,"volume":32.299242,"closeTime":1619079299999},{"openTime":1619079300000,"open":53853.67,"high":53903.34,"low":53543.44,"close":53669.42,"volume":30.117487,"closeTime":1619080199999},{"openTime":1619080200000,"open":53676.56,"high":53834.85,"low":53411.75,"close":53438.73,"volume":55.147295,"closeTime":1619081099999},{"openTime":1619081100000,"open":53411.75,"high":53762.51,"low":53094.32,"close":53651.56,"volume":196.382416,"closeTime":1619081999999},{"openTime":1619082000000,"open":53651.56,"high":53674.41,"low":53279.1,"close":53444.59,"volume":31.201365,"closeTime":1619082899999},{"openTime":1619082900000,"open":53425.09,"high":53833.6,"low":53340.36,"close":53686.58,"volume":46.286467,"closeTime":1619083799999},{"openTime":1619083800000,"open":53686.58,"high":54069.51,"low":53615.08,"close":53953.55,"volume":22.98708,"closeTime":1619084699999},{"openTime":1619084700000,"open":53954.7,"high":54359.37,"low":53919.11,"close":54317.97,"volume":25.774578,"closeTime":1619085599999},{"openTime":1619085600000,"open":54318.62,"high":54379.36,"low":54165.1,"close":54235.1,"volume":15.611631,"closeTime":1619086499999},{"openTime":1619086500000,"open":54230.9,"high":54441.45,"low":54126.63,"close":54377,"volume":16.121455,"closeTime":1619087399999},{"openTime":1619087400000,"open":54382.93,"high":54450.23,"low":54197.25,"close":54282.22,"volume":28.334071,"closeTime":1619088299999},{"openTime":1619088300000,"open":54279.55,"high":54287.21,"low":53880,"close":53903.76,"volume":28.36624,"closeTime":1619089199999},{"openTime":1619089200000,"open":53889.54,"high":54054.32,"low":53889.54,"close":54051.96,"volume":33.256997,"closeTime":1619090099999},{"openTime":1619090100000,"open":54037.78,"high":55225.12,"low":54021.3,"close":54958.99,"volume":72.296218,"closeTime":1619090999999},{"openTime":1619091000000,"open":54973.8,"high":55211.45,"low":54809.81,"close":54866.9,"volume":43.665697,"closeTime":1619091899999},{"openTime":1619091900000,"open":54887.24,"high":54967.57,"low":54725.58,"close":54852.88,"volume":30.759558,"closeTime":1619092799999},{"openTime":1619092800000,"open":54868.3,"high":55147.44,"low":54772.74,"close":54821.35,"volume":45.64447,"closeTime":1619093699999},{"openTime":1619093700000,"open":54801,"high":55066.56,"low":54734.77,"close":54967.78,"volume":20.157494,"closeTime":1619094599999},{"openTime":1619094600000,"open":54946.55,"high":55500,"low":54920.63,"close":55187.78,"volume":57.872249,"closeTime":1619095499999},{"openTime":1619095500000,"open":55187.31,"high":55269.82,"low":54968.04,"close":55028.23,"volume":20.482446,"closeTime":1619096399999},{"openTime":1619096400000,"open":55029.51,"high":55200.71,"low":54809.8,"close":54954.4,"volume":50.688325,"closeTime":1619097299999},{"openTime":1619097300000,"open":54956.78,"high":55305.38,"low":54897.58,"close":55300.38,"volume":35.998489,"closeTime":1619098199999},{"openTime":1619098200000,"open":55263.65,"high":55320.88,"low":54672.27,"close":54716.34,"volume":48.120751,"closeTime":1619099099999},{"openTime":1619099100000,"open":54722.99,"high":54890.76,"low":54435.03,"close":54439.72,"volume":38.360243,"closeTime":1619099999999},{"openTime":1619100000000,"open":54446.89,"high":54826.13,"low":54413.99,"close":54672.76,"volume":44.023253,"closeTime":1619100899999},{"openTime":1619100900000,"open":54655.4,"high":54867.21,"low":54480.04,"close":54596.5,"volume":26.152643,"closeTime":1619101799999},{"openTime":1619101800000,"open":54582.61,"high":54782.49,"low":54508.5,"close":54678.88,"volume":22.281821,"closeTime":1619102699999},{"openTime":1619102700000,"open":54682.65,"high":54905.8,"low":54606.36,"close":54789.83,"volume":19.809558,"closeTime":1619103599999},{"openTime":1619103600000,"open":54781.2,"high":54881.15,"low":54356.75,"close":54493.98,"volume":16.908422,"closeTime":1619104499999},{"openTime":1619104500000,"open":54501.5,"high":54591.77,"low":54412.44,"close":54464.18,"volume":22.549761,"closeTime":1619105399999},{"openTime":1619105400000,"open":54467.46,"high":54584.1,"low":54416.32,"close":54507.39,"volume":12.119112,"closeTime":1619106299999},{"openTime":1619106300000,"open":54486.2,"high":54750.6,"low":54371.8,"close":54687.5,"volume":28.509999,"closeTime":1619107199999},{"openTime":1619107200000,"open":54698.39,"high":54801.55,"low":54530.02,"close":54622.89,"volume":23.72814,"closeTime":1619108099999},{"openTime":1619108100000,"open":54606.2,"high":55183.55,"low":54591.63,"close":55131.94,"volume":29.099135,"closeTime":1619108999999},{"openTime":1619109000000,"open":55131.94,"high":55155.34,"low":54908,"close":54989.06,"volume":21.578425,"closeTime":1619109899999},{"openTime":1619109900000,"open":54972.75,"high":55041.74,"low":54841.89,"close":54941,"volume":33.546264,"closeTime":1619110799999},{"openTime":1619110800000,"open":54937.04,"high":55057.2,"low":54608.64,"close":54647.66,"volume":33.957003,"closeTime":1619111699999},{"openTime":1619111700000,"open":54617.33,"high":54625.81,"low":54100.63,"close":54398.57,"volume":43.856972,"closeTime":1619112599999},{"openTime":1619112600000,"open":54387.2,"high":54393.68,"low":53989.88,"close":53989.88,"volume":30.95714,"closeTime":1619113499999},{"openTime":1619113500000,"open":53988.26,"high":54158.94,"low":53393.68,"close":53456.44,"volume":80.747519,"closeTime":1619114399999},{"openTime":1619114400000,"open":53432.64,"high":53666.99,"low":53272,"close":53347.43,"volume":63.813,"closeTime":1619115299999},{"openTime":1619115300000,"open":53343.44,"high":53553.18,"low":52721.47,"close":53313.8,"volume":81.922475,"closeTime":1619116199999},{"openTime":1619116200000,"open":53310.19,"high":53569.48,"low":53098.55,"close":53501.72,"volume":47.972262,"closeTime":1619117099999},{"openTime":1619117100000,"open":53499.68,"high":53530.35,"low":53278.34,"close":53372.45,"volume":65.698879,"closeTime":1619117999999},{"openTime":1619118000000,"open":53372.45,"high":53461.84,"low":52573.21,"close":52700.72,"volume":64.794368,"closeTime":1619118899999},{"openTime":1619118900000,"open":52603.12,"high":52938.84,"low":52222.22,"close":52926.5,"volume":150.519099,"closeTime":1619119799999},{"openTime":1619119800000,"open":52938.85,"high":53514.57,"low":52920.31,"close":53267.4,"volume":47.698657,"closeTime":1619120699999},{"openTime":1619120700000,"open":53252.2,"high":53399.99,"low":52870.79,"close":52937.16,"volume":39.852817,"closeTime":1619121599999},{"openTime":1619121600000,"open":52895.98,"high":52900,"low":52389.95,"close":52642.3,"volume":96.265317,"closeTime":1619122499999},{"openTime":1619122500000,"open":52666.29,"high":52759.2,"low":51824.53,"close":52205.69,"volume":109.897895,"closeTime":1619123399999},{"openTime":1619123400000,"open":52198.73,"high":52495.69,"low":51927.21,"close":52317.43,"volume":101.228191,"closeTime":1619124299999},{"openTime":1619124300000,"open":52349.37,"high":52405.95,"low":51466.53,"close":51593.38,"volume":122.1279,"closeTime":1619125199999},{"openTime":1619125200000,"open":51594.33,"high":51711.26,"low":50469,"close":51316.67,"volume":168.636504,"closeTime":1619126099999},{"openTime":1619126100000,"open":51324.79,"high":52075.29,"low":51295.87,"close":51745.1,"volume":81.676297,"closeTime":1619126999999},{"openTime":1619127000000,"open":51750,"high":52175.65,"low":51346.96,"close":51702.48,"volume":57.577509,"closeTime":1619127899999},{"openTime":1619127900000,"open":51700.22,"high":51757.56,"low":51053.87,"close":51648.39,"volume":35.178072,"closeTime":1619128799999},{"openTime":1619128800000,"open":51640.46,"high":52247.27,"low":51435.66,"close":52181.87,"volume":29.942857,"closeTime":1619129699999},{"openTime":1619129700000,"open":52166.23,"high":52219.92,"low":51798.64,"close":51853.82,"volume":45.414811,"closeTime":1619130599999},{"openTime":1619130600000,"open":51859.03,"high":51990.77,"low":51612.2,"close":51827.28,"volume":55.643654,"closeTime":1619131499999},{"openTime":1619131500000,"open":51803.48,"high":52012.74,"low":51319.45,"close":51624.62,"volume":47.31201,"closeTime":1619132399999},{"openTime":1619132400000,"open":51614.38,"high":52180.31,"low":51480.57,"close":52012.88,"volume":35.295071,"closeTime":1619133299999},{"openTime":1619133300000,"open":51983.1,"high":52227.15,"low":51831.44,"close":52151.6,"volume":31.195949,"closeTime":1619134199999},{"openTime":1619134200000,"open":52168.42,"high":52181.13,"low":51864.04,"close":51973.02,"volume":16.49645,"closeTime":1619135099999},{"openTime":1619135100000,"open":51915.16,"high":51986.29,"low":51612.02,"close":51736.97,"volume":14.26746,"closeTime":1619135999999},{"openTime":1619136000000,"open":51712.24,"high":52078.49,"low":51271.49,"close":51996.01,"volume":65.462748,"closeTime":1619136899999},{"openTime":1619136900000,"open":51973.02,"high":52125.87,"low":51901.32,"close":52067.11,"volume":31.677022,"closeTime":1619137799999},{"openTime":1619137800000,"open":52072.49,"high":52093.38,"low":51632.86,"close":51648.51,"volume":18.885096,"closeTime":1619138699999},{"openTime":1619138700000,"open":51652,"high":51898.23,"low":51363.23,"close":51478.1,"volume":30.837596,"closeTime":1619139599999},{"openTime":1619139600000,"open":51525.25,"high":51720.74,"low":50959.1,"close":51029.91,"volume":61.946514,"closeTime":1619140499999},{"openTime":1619140500000,"open":51043.21,"high":51435.62,"low":50851.17,"close":51394.32,"volume":86.242548,"closeTime":1619141399999},{"openTime":1619141400000,"open":51409.18,"high":51496.45,"low":50617.23,"close":50729.52,"volume":98.710974,"closeTime":1619142299999},{"openTime":1619142300000,"open":50709.12,"high":51301.26,"low":49401.22,"close":51028.79,"volume":275.710019,"closeTime":1619143199999},{"openTime":1619143200000,"open":51003.24,"high":51418.5,"low":50267.96,"close":50302.69,"volume":93.167353,"closeTime":1619144099999},{"openTime":1619144100000,"open":50310.64,"high":50615.6,"low":48500,"close":49357.04,"volume":159.964327,"closeTime":1619144999999},{"openTime":1619145000000,"open":49355.52,"high":49724.14,"low":48996.03,"close":49343.34,"volume":114.282156,"closeTime":1619145899999},{"openTime":1619145900000,"open":49354.74,"high":51959.51,"low":49354.74,"close":49997.34,"volume":114.572749,"closeTime":1619146799999},{"openTime":1619146800000,"open":49983.99,"high":50303.32,"low":49839.85,"close":49926.06,"volume":59.007741,"closeTime":1619147699999},{"openTime":1619147700000,"open":49929.58,"high":50113.28,"low":49630.55,"close":49960.82,"volume":41.892684,"closeTime":1619148599999},{"openTime":1619148600000,"open":49960.73,"high":50397.15,"low":49768.47,"close":50373.09,"volume":41.048486,"closeTime":1619149499999},{"openTime":1619149500000,"open":50386.67,"high":50482.58,"low":50133.42,"close":50317.56,"volume":44.667884,"closeTime":1619150399999},{"openTime":1619150400000,"open":50320.14,"high":50680.09,"low":49416.12,"close":49708.77,"volume":85.541724,"closeTime":1619151299999},{"openTime":1619151300000,"open":49708.77,"high":49951.77,"low":49517.39,"close":49915.09,"volume":93.49479,"closeTime":1619152199999},{"openTime":1619152200000,"open":49915.09,"high":50013.47,"low":49161.32,"close":49403.05,"volume":112.21764,"closeTime":1619153099999},{"openTime":1619153100000,"open":49412.45,"high":49862.98,"low":48972.61,"close":49099.74,"volume":104.142263,"closeTime":1619153999999},{"openTime":1619154000000,"open":49124.52,"high":49444.77,"low":48930.12,"close":48971.33,"volume":51.037118,"closeTime":1619154899999},{"openTime":1619154900000,"open":49006.31,"high":49343,"low":48420.65,"close":49206.54,"volume":113.722954,"closeTime":1619155799999},{"openTime":1619155800000,"open":49206.54,"high":49701.87,"low":49150,"close":49458.87,"volume":120.077706,"closeTime":1619156699999},{"openTime":1619156700000,"open":49460.9,"high":49922.39,"low":49454.39,"close":49518.83,"volume":51.656334,"closeTime":1619157599999},{"openTime":1619157600000,"open":49504.55,"high":49526.8,"low":49175.27,"close":49403.01,"volume":54.762039,"closeTime":1619158499999},{"openTime":1619158500000,"open":49368.1,"high":49368.1,"low":48638.28,"close":48788.24,"volume":70.187056,"closeTime":1619159399999},{"openTime":1619159400000,"open":48767.77,"high":49097.06,"low":48500,"close":49039.56,"volume":48.654093,"closeTime":1619160299999},{"openTime":1619160300000,"open":49019.35,"high":49359.09,"low":48609.9,"close":49035.07,"volume":98.522378,"closeTime":1619161199999},{"openTime":1619161200000,"open":49057,"high":49359.69,"low":48734.2,"close":49347.59,"volume":55.396391,"closeTime":1619162099999},{"openTime":1619162100000,"open":49344.25,"high":49467.53,"low":48882.64,"close":48959.35,"volume":52.802938,"closeTime":1619162999999},{"openTime":1619163000000,"open":48976.55,"high":48981.19,"low":47925.2,"close":48274.21,"volume":128.81825,"closeTime":1619163899999},{"openTime":1619163900000,"open":48211.32,"high":48353.16,"low":47653.4,"close":47978.3,"volume":127.308242,"closeTime":1619164799999},{"openTime":1619164800000,"open":47905.96,"high":48473.74,"low":47464.46,"close":48056.74,"volume":111.897985,"closeTime":1619165699999},{"openTime":1619165700000,"open":48056.74,"high":48378.41,"low":47811.23,"close":48307.14,"volume":94.088019,"closeTime":1619166599999},{"openTime":1619166600000,"open":48278.3,"high":48654.74,"low":48182.31,"close":48242.3,"volume":71.713833,"closeTime":1619167499999},{"openTime":1619167500000,"open":48242.03,"high":48855.54,"low":48079.57,"close":48751.87,"volume":52.62677,"closeTime":1619168399999},{"openTime":1619168400000,"open":48738.01,"high":48767.35,"low":48396.91,"close":48709.36,"volume":47.056138,"closeTime":1619169299999},{"openTime":1619169300000,"open":48700,"high":48700,"low":48187.63,"close":48430.37,"volume":41.482384,"closeTime":1619170199999},{"openTime":1619170200000,"open":48387.58,"high":48588.74,"low":47892.02,"close":48180.12,"volume":83.173119,"closeTime":1619171099999},{"openTime":1619171100000,"open":48169.67,"high":48503.7,"low":48049.82,"close":48237.6,"volume":63.066986,"closeTime":1619171999999},{"openTime":1619172000000,"open":48207.41,"high":49449.75,"low":48127.89,"close":49246.08,"volume":102.020007,"closeTime":1619172899999},{"openTime":1619172900000,"open":49274.56,"high":49571.79,"low":49142.19,"close":49286.95,"volume":56.45021,"closeTime":1619173799999},{"openTime":1619173800000,"open":49277.45,"high":49708.22,"low":49218.2,"close":49559.81,"volume":42.181008,"closeTime":1619174699999},{"openTime":1619174700000,"open":49566.7,"high":49566.7,"low":49289.81,"close":49522.02,"volume":44.258772,"closeTime":1619175599999},{"openTime":1619175600000,"open":49489.56,"high":49688.63,"low":49326.08,"close":49577.56,"volume":46.321695,"closeTime":1619176499999},{"openTime":1619176500000,"open":49576.35,"high":49954.12,"low":49523.35,"close":49797.17,"volume":64.605469,"closeTime":1619177399999},{"openTime":1619177400000,"open":49786.79,"high":50503.44,"low":49752.24,"close":50124.7,"volume":102.284105,"closeTime":1619178299999},{"openTime":1619178300000,"open":50133.29,"high":50267.64,"low":49655.3,"close":50112.82,"volume":98.281046,"closeTime":1619179199999},{"openTime":1619179200000,"open":50090.73,"high":50326.93,"low":49800.76,"close":49860.31,"volume":61.657074,"closeTime":1619180099999},{"openTime":1619180100000,"open":49855.62,"high":50077.01,"low":49568.11,"close":49697.18,"volume":34.751971,"closeTime":1619180999999},{"openTime":1619181000000,"open":49698.93,"high":49910.57,"low":49531.92,"close":49902.84,"volume":24.532854,"closeTime":1619181899999},{"openTime":1619181900000,"open":49896.81,"high":49896.81,"low":49198.57,"close":49268.46,"volume":34.381335,"closeTime":1619182799999},{"openTime":1619182800000,"open":49259.34,"high":49471.08,"low":49130.41,"close":49412.81,"volume":20.885495,"closeTime":1619183699999},{"openTime":1619183700000,"open":49413.11,"high":49498.9,"low":48742.65,"close":48934.1,"volume":44.780564,"closeTime":1619184599999},{"openTime":1619184600000,"open":48944.91,"high":49026.04,"low":48568.21,"close":48749.63,"volume":36.793112,"closeTime":1619185499999},{"openTime":1619185500000,"open":48766.48,"high":49289.78,"low":48655.26,"close":49154.58,"volume":38.048936,"closeTime":1619186399999},{"openTime":1619186400000,"open":49158.23,"high":49479.53,"low":48854.35,"close":49384.5,"volume":24.587293,"closeTime":1619187299999},{"openTime":1619187300000,"open":49406.03,"high":49491.59,"low":49231.9,"close":49336.94,"volume":13.62246,"closeTime":1619188199999},{"openTime":1619188200000,"open":49390.73,"high":49972.7,"low":49388.79,"close":49789.31,"volume":33.237095,"closeTime":1619189099999},{"openTime":1619189100000,"open":49776.44,"high":49812.79,"low":49580.46,"close":49766.66,"volume":33.477821,"closeTime":1619189999999},{"openTime":1619190000000,"open":49787.22,"high":49794.04,"low":49105.56,"close":49339.51,"volume":38.463326,"closeTime":1619190899999},{"openTime":1619190900000,"open":49387.58,"high":49481.29,"low":49035.74,"close":49211.24,"volume":31.594929,"closeTime":1619191799999},{"openTime":1619191800000,"open":49272.76,"high":49831.85,"low":49260.6,"close":49618.96,"volume":43.882195,"closeTime":1619192699999},{"openTime":1619192700000,"open":49640.29,"high":49988,"low":49640.29,"close":49909.62,"volume":54.482311,"closeTime":1619193599999},{"openTime":1619193600000,"open":49895.29,"high":50163.6,"low":49648,"close":49679.22,"volume":43.165763,"closeTime":1619194499999},{"openTime":1619194500000,"open":49658.8,"high":49941.8,"low":49558.1,"close":49709.82,"volume":22.430813,"closeTime":1619195399999},{"openTime":1619195400000,"open":49710.53,"high":49967.86,"low":49554.31,"close":49948.13,"volume":19.968366,"closeTime":1619196299999},{"openTime":1619196300000,"open":49963.24,"high":50083.57,"low":49795.88,"close":49894.39,"volume":12.309175,"closeTime":1619197199999},{"openTime":1619197200000,"open":49926.04,"high":49981.68,"low":49614.07,"close":49746.31,"volume":14.373944,"closeTime":1619198099999},{"openTime":1619198100000,"open":49731.64,"high":50188.33,"low":49731.64,"close":50032.53,"volume":23.091454,"closeTime":1619198999999},{"openTime":1619199000000,"open":50042.11,"high":50080.94,"low":49682.68,"close":49900,"volume":19.532257,"closeTime":1619199899999},{"openTime":1619199900000,"open":49900,"high":50107.28,"low":49754.03,"close":49928.7,"volume":27.341371,"closeTime":1619200799999},{"openTime":1619200800000,"open":49905.72,"high":50071.18,"low":49705.4,"close":50042.08,"volume":39.756266,"closeTime":1619201699999},{"openTime":1619201700000,"open":50016.52,"high":50451.35,"low":49897.1,"close":50409.16,"volume":36.90053,"closeTime":1619202599999},{"openTime":1619202600000,"open":50420.68,"high":50802.15,"low":50252,"close":50756.31,"volume":40.665993,"closeTime":1619203499999},{"openTime":1619203500000,"open":50756.31,"high":50833.37,"low":50549.23,"close":50590.81,"volume":44.379867,"closeTime":1619204399999},{"openTime":1619204400000,"open":50608.12,"high":50686.76,"low":50271.67,"close":50597.81,"volume":43.997931,"closeTime":1619205299999},{"openTime":1619205300000,"open":50622.33,"high":50726.12,"low":50484.9,"close":50714.45,"volume":27.004598,"closeTime":1619206199999},{"openTime":1619206200000,"open":50684.52,"high":50867.55,"low":50601,"close":50801.17,"volume":24.876759,"closeTime":1619207099999},{"openTime":1619207100000,"open":50815.3,"high":50980.51,"low":50684.49,"close":50929.59,"volume":18.373916,"closeTime":1619207999999},{"openTime":1619208000000,"open":50928.35,"high":51233.38,"low":50904.5,"close":51184.77,"volume":40.94145,"closeTime":1619208899999},{"openTime":1619208900000,"open":51184.77,"high":51268.09,"low":50959.01,"close":51252.23,"volume":78.35993,"closeTime":1619209799999},{"openTime":1619209800000,"open":51240.6,"high":51337.34,"low":51012.91,"close":51070.47,"volume":46.716466,"closeTime":1619210699999},{"openTime":1619210700000,"open":51072.3,"high":51085.09,"low":50400.03,"close":50536.9,"volume":31.342289,"closeTime":1619211599999},{"openTime":1619211600000,"open":50526.88,"high":50978.21,"low":50526.88,"close":50897.6,"volume":23.517405,"closeTime":1619212499999},{"openTime":1619212500000,"open":50863,"high":51025.62,"low":50643.78,"close":50713.76,"volume":20.080914,"closeTime":1619213399999},{"openTime":1619213400000,"open":50681.02,"high":50781.01,"low":50473.74,"close":50673.98,"volume":21.586231,"closeTime":1619214299999},{"openTime":1619214300000,"open":50633.67,"high":50633.67,"low":50282.14,"close":50305.18,"volume":17.199163,"closeTime":1619215199999},{"openTime":1619215200000,"open":50334.78,"high":50651.91,"low":50334.78,"close":50460.14,"volume":13.72649,"closeTime":1619216099999},{"openTime":1619216100000,"open":50475.9,"high":50513.84,"low":50188.88,"close":50462.49,"volume":31.972726,"closeTime":1619216999999},{"openTime":1619217000000,"open":50445.26,"high":50742.99,"low":50288.66,"close":50605.07,"volume":13.066046,"closeTime":1619217899999},{"openTime":1619217900000,"open":50614.39,"high":50665.03,"low":50447.16,"close":50502.85,"volume":6.292239,"closeTime":1619218799999},{"openTime":1619218800000,"open":50505.7,"high":50803.4,"low":50505.7,"close":50689.8,"volume":23.03391,"closeTime":1619219699999},{"openTime":1619219700000,"open":50714.3,"high":50891.59,"low":50674.87,"close":50872.95,"volume":12.611098,"closeTime":1619220599999},{"openTime":1619220600000,"open":50845.34,"high":51000.84,"low":50756.8,"close":50983.89,"volume":23.742348,"closeTime":1619221499999},{"openTime":1619221500000,"open":50983.43,"high":51182.55,"low":50799.09,"close":51121.14,"volume":15.391276,"closeTime":1619222399999},{"openTime":1619222400000,"open":51161.12,"high":51196.8,"low":50492.13,"close":50828.87,"volume":24.39041,"closeTime":1619223299999},{"openTime":1619223300000,"open":50738.67,"high":50829.17,"low":50101.35,"close":50147.62,"volume":32.437807,"closeTime":1619224199999},{"openTime":1619224200000,"open":50115.08,"high":50377.45,"low":49800.97,"close":49891.61,"volume":44.047251,"closeTime":1619225099999},{"openTime":1619225100000,"open":49883.61,"high":49998.75,"low":49598.22,"close":49906.22,"volume":64.559103,"closeTime":1619225999999},{"openTime":1619226000000,"open":49905.16,"high":50096.82,"low":49756.12,"close":50014.3,"volume":21.233812,"closeTime":1619226899999},{"openTime":1619226900000,"open":50037.09,"high":50096.59,"low":49766.41,"close":49900.84,"volume":60.504479,"closeTime":1619227799999},{"openTime":1619227800000,"open":49907.2,"high":50058.76,"low":49715.19,"close":49932.25,"volume":22.138415,"closeTime":1619228699999},{"openTime":1619228700000,"open":49924.87,"high":50041.69,"low":49784.95,"close":49791.42,"volume":17.968788,"closeTime":1619229599999},{"openTime":1619229600000,"open":49788.55,"high":49850.43,"low":49381.85,"close":49402.2,"volume":39.029313,"closeTime":1619230499999},{"openTime":1619230500000,"open":49402.2,"high":49884.44,"low":49396.13,"close":49872.42,"volume":19.963071,"closeTime":1619231399999},{"openTime":1619231400000,"open":49878.7,"high":50426.84,"low":49822.01,"close":50295.05,"volume":35.113886,"closeTime":1619232299999},{"openTime":1619232300000,"open":50295.79,"high":50356.56,"low":50022.79,"close":50129.52,"volume":20.516413,"closeTime":1619233199999},{"openTime":1619233200000,"open":50124.5,"high":50339.1,"low":50074.92,"close":50109.75,"volume":19.448432,"closeTime":1619234099999},{"openTime":1619234100000,"open":50115.72,"high":50299.99,"low":50115.72,"close":50289.5,"volume":13.746128,"closeTime":1619234999999},{"openTime":1619235000000,"open":50270.1,"high":50590.89,"low":50270.1,"close":50345.31,"volume":23.961919,"closeTime":1619235899999},{"openTime":1619235900000,"open":50350.87,"high":50350.87,"low":49000,"close":50158.97,"volume":33.848701,"closeTime":1619236799999},{"openTime":1619236800000,"open":50141.41,"high":50428.57,"low":49936.95,"close":50312.47,"volume":21.924419,"closeTime":1619237699999},{"openTime":1619237700000,"open":50307.16,"high":50387.72,"low":50049.7,"close":50246.34,"volume":18.820048,"closeTime":1619238599999},{"openTime":1619238600000,"open":50221.8,"high":50468.23,"low":50174.33,"close":50450.39,"volume":18.278312,"closeTime":1619239499999},{"openTime":1619239500000,"open":50452.1,"high":50653.27,"low":50367.66,"close":50461.11,"volume":22.765417,"closeTime":1619240399999},{"openTime":1619240400000,"open":50463.33,"high":50533.67,"low":50254.15,"close":50315.74,"volume":20.557786,"closeTime":1619241299999},{"openTime":1619241300000,"open":50318.57,"high":50456.26,"low":50227.45,"close":50343.27,"volume":18.072869,"closeTime":1619242199999},{"openTime":1619242200000,"open":50355.32,"high":50490.74,"low":50279.73,"close":50403.06,"volume":7.307947,"closeTime":1619243099999},{"openTime":1619243100000,"open":50417.88,"high":50594.9,"low":50411.57,"close":50505.74,"volume":9.384411,"closeTime":1619243999999},{"openTime":1619244000000,"open":50553.32,"high":50563.4,"low":50346.1,"close":50546.28,"volume":15.318583,"closeTime":1619244899999},{"openTime":1619244900000,"open":50542.99,"high":50583.08,"low":50366.38,"close":50442.33,"volume":12.189964,"closeTime":1619245799999},{"openTime":1619245800000,"open":50435.26,"high":50488.09,"low":50214.85,"close":50235.25,"volume":13.697901,"closeTime":1619246699999},{"openTime":1619246700000,"open":50235.25,"high":50408.08,"low":50214.28,"close":50276.65,"volume":16.283065,"closeTime":1619247599999},{"openTime":1619247600000,"open":50261.87,"high":50261.87,"low":49821.72,"close":49934.9,"volume":45.390822,"closeTime":1619248499999},{"openTime":1619248500000,"open":49927.42,"high":49988.59,"low":49676.97,"close":49960.59,"volume":33.560313,"closeTime":1619249399999},{"openTime":1619249400000,"open":49950.34,"high":50062.94,"low":49781.08,"close":49852.12,"volume":25.52404,"closeTime":1619250299999},{"openTime":1619250300000,"open":49849.99,"high":49931.83,"low":49762.18,"close":49853.12,"volume":8.164151,"closeTime":1619251199999},{"openTime":1619251200000,"open":49853.33,"high":50074.06,"low":49757.08,"close":49987.84,"volume":26.706727,"closeTime":1619252099999},{"openTime":1619252100000,"open":49966.17,"high":50227.05,"low":49966.17,"close":50065.38,"volume":23.983535,"closeTime":1619252999999},{"openTime":1619253000000,"open":50046.68,"high":50281.23,"low":50038.09,"close":50157.13,"volume":21.409044,"closeTime":1619253899999},{"openTime":1619253900000,"open":50155.78,"high":50182.77,"low":49796.97,"close":49839.07,"volume":17.881516,"closeTime":1619254799999},{"openTime":1619254800000,"open":49792.88,"high":49818.2,"low":49517.53,"close":49728.55,"volume":23.896637,"closeTime":1619255699999},{"openTime":1619255700000,"open":49698.7,"high":49758.47,"low":49486.4,"close":49587.23,"volume":11.509152,"closeTime":1619256599999},{"openTime":1619256600000,"open":49583.75,"high":49838.96,"low":49545.34,"close":49736.71,"volume":20.114465,"closeTime":1619257499999},{"openTime":1619257500000,"open":49731.1,"high":49928.82,"low":49551.25,"close":49582.91,"volume":16.424636,"closeTime":1619258399999},{"openTime":1619258400000,"open":49582.91,"high":49582.91,"low":49066.06,"close":49200,"volume":46.548162,"closeTime":1619259299999},{"openTime":1619259300000,"open":49204.38,"high":49386.54,"low":49130.25,"close":49225.92,"volume":16.355924,"closeTime":1619260199999},{"openTime":1619260200000,"open":49242.47,"high":49439.27,"low":49000,"close":49212.5,"volume":42.277017,"closeTime":1619261099999},{"openTime":1619261100000,"open":49203.31,"high":49442.1,"low":49057.02,"close":49058.39,"volume":24.439332,"closeTime":1619261999999},{"openTime":1619262000000,"open":49055.56,"high":49215.91,"low":48757.13,"close":49130.7,"volume":49.796777,"closeTime":1619262899999},{"openTime":1619262900000,"open":49123.95,"high":49576,"low":49085.51,"close":49394.14,"volume":38.189092,"closeTime":1619263799999},{"openTime":1619263800000,"open":49394.52,"high":49560.66,"low":49038.46,"close":49044.67,"volume":42.92778,"closeTime":1619264699999},{"openTime":1619264700000,"open":49057.41,"high":49169.64,"low":47718.92,"close":49102.29,"volume":62.505796,"closeTime":1619265599999},{"openTime":1619265600000,"open":49124.21,"high":49407.88,"low":48951.54,"close":49304.56,"volume":35.155633,"closeTime":1619266499999},{"openTime":1619266500000,"open":49320.22,"high":49581.05,"low":49078.74,"close":49489.38,"volume":24.499276,"closeTime":1619267399999},{"openTime":1619267400000,"open":49469.16,"high":49784.46,"low":49330.96,"close":49709.59,"volume":31.47272,"closeTime":1619268299999},{"openTime":1619268300000,"open":49714.14,"high":49912.58,"low":49569.16,"close":49608.45,"volume":47.727376,"closeTime":1619269199999},{"openTime":1619269200000,"open":49607.63,"high":49674.64,"low":49390.58,"close":49502.21,"volume":32.078535,"closeTime":1619270099999},{"openTime":1619270100000,"open":49494.49,"high":49827.28,"low":49494.49,"close":49611.74,"volume":18.914172,"closeTime":1619270999999},{"openTime":1619271000000,"open":49615.16,"high":49770.6,"low":49556.2,"close":49625.25,"volume":17.613065,"closeTime":1619271899999},{"openTime":1619271900000,"open":49619.85,"high":49713.21,"low":49497.03,"close":49621.33,"volume":15.216127,"closeTime":1619272799999},{"openTime":1619272800000,"open":49591.81,"high":49591.81,"low":49153.13,"close":49198.05,"volume":28.242311,"closeTime":1619273699999},{"openTime":1619273700000,"open":49222.82,"high":49438.02,"low":49222.82,"close":49396.97,"volume":18.636691,"closeTime":1619274599999},{"openTime":1619274600000,"open":49389.93,"high":49578.49,"low":49262.23,"close":49410.46,"volume":13.60392,"closeTime":1619275499999},{"openTime":1619275500000,"open":49426.23,"high":49582.49,"low":49299.62,"close":49334.46,"volume":22.193358,"closeTime":1619276399999},{"openTime":1619276400000,"open":49336.64,"high":49336.64,"low":48943.93,"close":49168.09,"volume":43.415729,"closeTime":1619277299999},{"openTime":1619277300000,"open":49161.64,"high":49724,"low":49161.64,"close":49724,"volume":30.958574,"closeTime":1619278199999},{"openTime":1619278200000,"open":49741.97,"high":50176.62,"low":49732.79,"close":49954.89,"volume":71.846795,"closeTime":1619279099999},{"openTime":1619279100000,"open":49961.18,"high":50383.64,"low":49921.4,"close":50256.34,"volume":31.115771,"closeTime":1619279999999},{"openTime":1619280000000,"open":50248.23,"high":50345.46,"low":49935.6,"close":49935.6,"volume":25.828159,"closeTime":1619280899999},{"openTime":1619280900000,"open":49927.72,"high":50181.73,"low":49927.72,"close":50062.04,"volume":17.948226,"closeTime":1619281799999},{"openTime":1619281800000,"open":50049.73,"high":50245.47,"low":50014.35,"close":50068.77,"volume":16.548187,"closeTime":1619282699999},{"openTime":1619282700000,"open":50072.25,"high":50072.38,"low":49884.98,"close":49941.39,"volume":12.346967,"closeTime":1619283599999},{"openTime":1619283600000,"open":49938.29,"high":50037.21,"low":49749.73,"close":49779.56,"volume":18.081619,"closeTime":1619284499999},{"openTime":1619284500000,"open":49817.08,"high":49967.98,"low":49700,"close":49956.43,"volume":22.108971,"closeTime":1619285399999},{"openTime":1619285400000,"open":49995.63,"high":50219.03,"low":49899.25,"close":50015.98,"volume":31.59536,"closeTime":1619286299999},{"openTime":1619286300000,"open":50021.68,"high":50192.27,"low":50021.68,"close":50155.46,"volume":24.671363,"closeTime":1619287199999},{"openTime":1619287200000,"open":50161.21,"high":50273.84,"low":50022.77,"close":50242.32,"volume":13.194156,"closeTime":1619288099999},{"openTime":1619288100000,"open":50240.35,"high":50823.2,"low":50208.76,"close":50744.46,"volume":44.009401,"closeTime":1619288999999},{"openTime":1619289000000,"open":50744.47,"high":50803.93,"low":50502.55,"close":50782.77,"volume":19.486667,"closeTime":1619289899999},{"openTime":1619289900000,"open":50790.14,"high":50803.98,"low":50550.17,"close":50612.9,"volume":18.356298,"closeTime":1619290799999},{"openTime":1619290800000,"open":50629.2,"high":50759.02,"low":50623.83,"close":50692.03,"volume":25.91524,"closeTime":1619291699999},{"openTime":1619291700000,"open":50679.97,"high":50914.93,"low":49534.06,"close":50876.08,"volume":40.323312,"closeTime":1619292599999},{"openTime":1619292600000,"open":50894.83,"high":50949.46,"low":50752.64,"close":50752.64,"volume":11.141366,"closeTime":1619293499999},{"openTime":1619293500000,"open":50741.29,"high":50824.18,"low":50625.85,"close":50725.73,"volume":11.395049,"closeTime":1619294399999},{"openTime":1619294400000,"open":50725.74,"high":50825.08,"low":50597.28,"close":50597.28,"volume":13.831191,"closeTime":1619295299999},{"openTime":1619295300000,"open":50591.14,"high":50899.09,"low":50591.14,"close":50899.09,"volume":25.895118,"closeTime":1619296199999},{"openTime":1619296200000,"open":50888.32,"high":51038,"low":50730.59,"close":50745.34,"volume":32.532471,"closeTime":1619297099999},{"openTime":1619297100000,"open":50781.79,"high":51152.21,"low":50781.79,"close":50976.3,"volume":21.975379,"closeTime":1619297999999},{"openTime":1619298000000,"open":50988.32,"high":51015,"low":50735.23,"close":50741.88,"volume":18.193577,"closeTime":1619298899999},{"openTime":1619298900000,"open":50775.61,"high":50923.71,"low":50710.22,"close":50922.51,"volume":14.06904,"closeTime":1619299799999},{"openTime":1619299800000,"open":50921.13,"high":51051.01,"low":50898.66,"close":51051.01,"volume":2.581366,"closeTime":1619300699999},{"openTime":1619300700000,"open":51029.82,"high":51033.19,"low":50783.04,"close":50896.84,"volume":9.105022,"closeTime":1619301599999},{"openTime":1619301600000,"open":50923.86,"high":50987.86,"low":50653.55,"close":50786.48,"volume":10.943422,"closeTime":1619302499999},{"openTime":1619302500000,"open":50811.15,"high":50813.5,"low":50519.11,"close":50586.95,"volume":10.711225,"closeTime":1619303399999},{"openTime":1619303400000,"open":50586.96,"high":50824.7,"low":50586.96,"close":50643.44,"volume":6.345812,"closeTime":1619304299999},{"openTime":1619304300000,"open":50676.35,"high":50823.5,"low":50286.5,"close":50356.56,"volume":27.796675,"closeTime":1619305199999},{"openTime":1619305200000,"open":50398.17,"high":50571.91,"low":50272.91,"close":50317.7,"volume":8.937539,"closeTime":1619306099999},{"openTime":1619306100000,"open":50330.96,"high":50531.5,"low":50290.93,"close":50352.63,"volume":12.189068,"closeTime":1619306999999},{"openTime":1619307000000,"open":50429.31,"high":50531.38,"low":50319.12,"close":50352.76,"volume":18.509543,"closeTime":1619307899999},{"openTime":1619307900000,"open":50352.22,"high":50352.32,"low":49880.02,"close":50105,"volume":21.607575,"closeTime":1619308799999},{"openTime":1619308800000,"open":50099.71,"high":50288.72,"low":49821.87,"close":50252.99,"volume":52.645683,"closeTime":1619309699999},{"openTime":1619309700000,"open":50256.39,"high":50356.87,"low":50135.22,"close":50137.38,"volume":21.059978,"closeTime":1619310599999},{"openTime":1619310600000,"open":50133.58,"high":50133.58,"low":49916.08,"close":50065.82,"volume":23.496883,"closeTime":1619311499999},{"openTime":1619311500000,"open":50052.82,"high":50215.23,"low":49771.85,"close":49860.97,"volume":18.026496,"closeTime":1619312399999},{"openTime":1619312400000,"open":49871.62,"high":49999.99,"low":49841.41,"close":49899.82,"volume":14.399804,"closeTime":1619313299999},{"openTime":1619313300000,"open":49928.31,"high":50299.66,"low":49899,"close":50286.13,"volume":11.990661,"closeTime":1619314199999},{"openTime":1619314200000,"open":50286.81,"high":50362.4,"low":50150.32,"close":50212.97,"volume":16.73923,"closeTime":1619315099999},{"openTime":1619315100000,"open":50212.96,"high":50344.98,"low":50124.49,"close":50179.4,"volume":12.740731,"closeTime":1619315999999},{"openTime":1619316000000,"open":50171.59,"high":50304.54,"low":50169.69,"close":50227.56,"volume":11.982585,"closeTime":1619316899999},{"openTime":1619316900000,"open":50226.48,"high":50490.72,"low":50208.51,"close":50418.15,"volume":13.033434,"closeTime":1619317799999},{"openTime":1619317800000,"open":50418.55,"high":50418.55,"low":50290.9,"close":50298.87,"volume":15.222214,"closeTime":1619318699999},{"openTime":1619318700000,"open":50296.08,"high":50356.99,"low":50174.89,"close":50352.07,"volume":9.468668,"closeTime":1619319599999},{"openTime":1619319600000,"open":50339,"high":50387.26,"low":50238.5,"close":50250.75,"volume":8.886932,"closeTime":1619320499999},{"openTime":1619320500000,"open":50252.55,"high":50273.7,"low":49867.49,"close":49986.58,"volume":30.898374,"closeTime":1619321399999},{"openTime":1619321400000,"open":49991.44,"high":50072.85,"low":49811.78,"close":49856.71,"volume":16.718715,"closeTime":1619322299999},{"openTime":1619322300000,"open":49867.78,"high":49889.98,"low":49646.76,"close":49680.19,"volume":12.730323,"closeTime":1619323199999},{"openTime":1619323200000,"open":49669.24,"high":49726.04,"low":49669.24,"close":49726.04,"volume":0.003196,"closeTime":1619323258140},{"openTime":1619340300000,"open":49745.5,"high":50302.37,"low":49708.94,"close":50106.81,"volume":20.503791,"closeTime":1619341199999},{"openTime":1619341200000,"open":50122.04,"high":50250.99,"low":49819.68,"close":49865.13,"volume":7.990037,"closeTime":1619342099999},{"openTime":1619342100000,"open":49865.26,"high":49865.27,"low":49367,"close":49432.32,"volume":17.765761,"closeTime":1619342999999},{"openTime":1619343000000,"open":49424.95,"high":49617.06,"low":49206.13,"close":49396.96,"volume":20.807241,"closeTime":1619343899999},{"openTime":1619343900000,"open":49374.75,"high":49726.86,"low":49304.69,"close":49507.27,"volume":31.027401,"closeTime":1619344799999},{"openTime":1619344800000,"open":49516.36,"high":49952.9,"low":49188.88,"close":49852.25,"volume":28.477055,"closeTime":1619345699999},{"openTime":1619345700000,"open":49788.59,"high":49947.52,"low":49610.31,"close":49724.68,"volume":48.668305,"closeTime":1619346599999},{"openTime":1619346600000,"open":49724.68,"high":49749.36,"low":49387.13,"close":49483.66,"volume":11.04829,"closeTime":1619347499999},{"openTime":1619347500000,"open":49502.81,"high":49527.72,"low":49188,"close":49402.66,"volume":25.651129,"closeTime":1619348399999},{"openTime":1619348400000,"open":49380.01,"high":49497.66,"low":49295.01,"close":49445.94,"volume":12.034136,"closeTime":1619349299999},{"openTime":1619349300000,"open":49425.38,"high":49601.72,"low":49329.97,"close":49492.81,"volume":16.723502,"closeTime":1619350199999},{"openTime":1619350200000,"open":49536.27,"high":49596.14,"low":49336.72,"close":49460.23,"volume":18.574181,"closeTime":1619351099999},{"openTime":1619351100000,"open":49428.64,"high":49706.21,"low":49428.64,"close":49592.92,"volume":20.265079,"closeTime":1619351999999},{"openTime":1619352000000,"open":49559.42,"high":49912.93,"low":49482.05,"close":49831.84,"volume":20.423253,"closeTime":1619352899999},{"openTime":1619352900000,"open":49831.85,"high":49892.18,"low":49662.96,"close":49751.18,"volume":20.737541,"closeTime":1619353799999},{"openTime":1619353800000,"open":49734.05,"high":49843.21,"low":49613.53,"close":49831.5,"volume":18.336177,"closeTime":1619354699999},{"openTime":1619354700000,"open":49859.52,"high":49976.12,"low":49775.22,"close":49905.54,"volume":35.890043,"closeTime":1619355599999},{"openTime":1619355600000,"open":49907.28,"high":49986.54,"low":49791.9,"close":49966.19,"volume":26.471647,"closeTime":1619356499999},{"openTime":1619356500000,"open":49971.46,"high":50175.52,"low":49856.17,"close":49885.17,"volume":19.162986,"closeTime":1619357399999},{"openTime":1619357400000,"open":49885.17,"high":49963.31,"low":49794.26,"close":49869.46,"volume":21.511286,"closeTime":1619358299999},{"openTime":1619358300000,"open":49869.46,"high":49978.39,"low":49861.31,"close":49932.46,"volume":25.527442,"closeTime":1619359199999},{"openTime":1619359200000,"open":49935.51,"high":49935.51,"low":49758.48,"close":49774.78,"volume":25.118292,"closeTime":1619360099999},{"openTime":1619360100000,"open":49759.12,"high":50079.86,"low":49759.12,"close":50079.86,"volume":25.021993,"closeTime":1619360999999},{"openTime":1619361000000,"open":50096.94,"high":50493.39,"low":50012.76,"close":50450.29,"volume":25.146479,"closeTime":1619361899999},{"openTime":1619361900000,"open":50408.6,"high":50501.46,"low":50310.35,"close":50388.22,"volume":21.940652,"closeTime":1619362799999},{"openTime":1619362800000,"open":50388.84,"high":50539.66,"low":50278.05,"close":50421.49,"volume":19.620778,"closeTime":1619363699999},{"openTime":1619363700000,"open":50434.02,"high":50599.99,"low":50398.06,"close":50408.7,"volume":18.674522,"closeTime":1619364599999},{"openTime":1619364600000,"open":50409.86,"high":50438,"low":50309.82,"close":50378.81,"volume":16.161284,"closeTime":1619365499999},{"openTime":1619365500000,"open":50357.96,"high":50409.68,"low":50230.07,"close":50302.23,"volume":10.738469,"closeTime":1619366399999},{"openTime":1619366400000,"open":50313.04,"high":50346.04,"low":50086.21,"close":50202.27,"volume":23.757924,"closeTime":1619367299999},{"openTime":1619367300000,"open":50210.64,"high":50299.56,"low":50169.86,"close":50240.31,"volume":20.086852,"closeTime":1619368199999},{"openTime":1619368200000,"open":50233.39,"high":50299.9,"low":50120.51,"close":50269.64,"volume":21.764321,"closeTime":1619369099999},{"openTime":1619369100000,"open":50258.74,"high":50475.23,"low":50150,"close":50452.88,"volume":26.690198,"closeTime":1619369999999},{"openTime":1619370000000,"open":50454.57,"high":50506.04,"low":50056.64,"close":50093.66,"volume":27.991092,"closeTime":1619370899999},{"openTime":1619370900000,"open":50113.88,"high":50175.52,"low":49865.83,"close":49947.85,"volume":22.289566,"closeTime":1619371799999},{"openTime":1619371800000,"open":49943.07,"high":50037.89,"low":49880.9,"close":49900.6,"volume":12.521161,"closeTime":1619372699999},{"openTime":1619372700000,"open":49902.24,"high":50025.23,"low":49835.68,"close":49987.36,"volume":15.693819,"closeTime":1619373599999},{"openTime":1619373600000,"open":49981.2,"high":49996.22,"low":49786.5,"close":49874.61,"volume":18.69229,"closeTime":1619374499999},{"openTime":1619374500000,"open":49849.35,"high":49849.35,"low":49001,"close":49662.34,"volume":43.08303,"closeTime":1619375399999},{"openTime":1619375400000,"open":49694.48,"high":49759.41,"low":49507.44,"close":49640.09,"volume":21.040918,"closeTime":1619376299999},{"openTime":1619376300000,"open":49655.15,"high":49792.4,"low":49655.15,"close":49666.74,"volume":51.351538,"closeTime":1619377199999},{"openTime":1619377200000,"open":49663.33,"high":49811.98,"low":49615.23,"close":49748.99,"volume":11.055097,"closeTime":1619378099999},{"openTime":1619378100000,"open":49748.97,"high":49748.97,"low":49535.18,"close":49604.56,"volume":12.144261,"closeTime":1619378999999},{"openTime":1619379000000,"open":49604.87,"high":49778.49,"low":49484.5,"close":49569.58,"volume":16.126028,"closeTime":1619379899999},{"openTime":1619379900000,"open":49563.05,"high":49661.37,"low":49338.07,"close":49360.42,"volume":25.314373,"closeTime":1619380799999},{"openTime":1619380800000,"open":49360.42,"high":49547.92,"low":49268.33,"close":49490.57,"volume":20.41557,"closeTime":1619381699999},{"openTime":1619381700000,"open":49472.26,"high":49612.48,"low":49427.58,"close":49555,"volume":5.719589,"closeTime":1619382599999},{"openTime":1619382600000,"open":49564.91,"high":49613.45,"low":49375.75,"close":49412.56,"volume":14.929805,"closeTime":1619383499999},{"openTime":1619383500000,"open":49404.67,"high":49404.67,"low":47939.94,"close":48120.37,"volume":90.343384,"closeTime":1619384399999},{"openTime":1619384400000,"open":48132.69,"high":48339.74,"low":47722.35,"close":48309.63,"volume":56.220182,"closeTime":1619385299999},{"openTime":1619385300000,"open":48304.45,"high":48410.05,"low":47848.06,"close":47977.68,"volume":33.946198,"closeTime":1619386199999},{"openTime":1619386200000,"open":47975.87,"high":47985.79,"low":47050,"close":47223.89,"volume":75.40148,"closeTime":1619387099999},{"openTime":1619387100000,"open":47194.42,"high":47792.32,"low":47013.71,"close":47627.87,"volume":41.058996,"closeTime":1619387999999},{"openTime":1619388000000,"open":47631.28,"high":48129.32,"low":47546.53,"close":48049.65,"volume":63.62865,"closeTime":1619388899999},{"openTime":1619388900000,"open":48089.14,"high":48203.22,"low":47927.6,"close":47992.35,"volume":31.727152,"closeTime":1619389799999},{"openTime":1619389800000,"open":48001.04,"high":48555.97,"low":47785.23,"close":48489.03,"volume":70.423569,"closeTime":1619390699999},{"openTime":1619390700000,"open":48506.44,"high":48856.35,"low":48475.24,"close":48734.84,"volume":40.79104,"closeTime":1619391599999},{"openTime":1619391600000,"open":48747.42,"high":48899.75,"low":48566.4,"close":48646.87,"volume":45.971787,"closeTime":1619392499999},{"openTime":1619392500000,"open":48646.87,"high":49211.33,"low":48546.78,"close":49075.92,"volume":52.864923,"closeTime":1619393399999},{"openTime":1619393400000,"open":49079.36,"high":49168.25,"low":48923.66,"close":49030.65,"volume":22.594245,"closeTime":1619394299999},{"openTime":1619394300000,"open":49033.01,"high":49125.13,"low":48845.89,"close":49123.01,"volume":23.388687,"closeTime":1619395199999},{"openTime":1619395200000,"open":49123.07,"high":50112.48,"low":48835.81,"close":49991.87,"volume":79.73133,"closeTime":1619396099999},{"openTime":1619396100000,"open":49982.77,"high":50334.83,"low":49982.77,"close":50155.89,"volume":47.045653,"closeTime":1619396999999},{"openTime":1619397000000,"open":50149.88,"high":51000,"low":50105.66,"close":50842.57,"volume":64.820049,"closeTime":1619397899999},{"openTime":1619397900000,"open":50844.47,"high":50950.65,"low":50632.63,"close":50950.65,"volume":36.718043,"closeTime":1619398799999},{"openTime":1619398800000,"open":50988.17,"high":51010.03,"low":50627.85,"close":50648.56,"volume":18.780704,"closeTime":1619399699999},{"openTime":1619399700000,"open":50648.56,"high":50983.73,"low":50494.86,"close":50907.67,"volume":19.413387,"closeTime":1619400599999},{"openTime":1619400600000,"open":50923,"high":51805.96,"low":50923,"close":51531.91,"volume":100.772097,"closeTime":1619401499999},{"openTime":1619401500000,"open":51613,"high":52087.1,"low":51429.61,"close":51972.49,"volume":61.220739,"closeTime":1619402399999},{"openTime":1619402400000,"open":51975.67,"high":52540.56,"low":51975.67,"close":52249.99,"volume":77.429581,"closeTime":1619403299999},{"openTime":1619403300000,"open":52262.58,"high":52292.08,"low":51835.92,"close":51976.05,"volume":51.013072,"closeTime":1619404199999},{"openTime":1619404200000,"open":51997.48,"high":52034.29,"low":51710.66,"close":51964.49,"volume":31.834849,"closeTime":1619405099999},{"openTime":1619405100000,"open":51975.39,"high":52030.02,"low":51875.28,"close":52010.65,"volume":36.760612,"closeTime":1619405999999},{"openTime":1619406000000,"open":52004.31,"high":52299.09,"low":52004.31,"close":52272.77,"volume":32.073108,"closeTime":1619406899999},{"openTime":1619406900000,"open":52300,"high":52325.67,"low":51987.8,"close":51987.8,"volume":18.745351,"closeTime":1619407799999},{"openTime":1619407800000,"open":51980.9,"high":52126.8,"low":51812.47,"close":52079.23,"volume":17.806822,"closeTime":1619408699999},{"openTime":1619408700000,"open":52053.16,"high":52567.23,"low":52053.16,"close":52428.12,"volume":36.934679,"closeTime":1619409599999},{"openTime":1619409600000,"open":52450.27,"high":52747.45,"low":52167.78,"close":52257.72,"volume":41.163225,"closeTime":1619410499999},{"openTime":1619410500000,"open":52257.8,"high":52290.15,"low":52117.46,"close":52247.57,"volume":29.952823,"closeTime":1619411399999},{"openTime":1619411400000,"open":52232.7,"high":52389.6,"low":52086.21,"close":52269.81,"volume":20.908529,"closeTime":1619412299999},{"openTime":1619412300000,"open":52283.72,"high":52415.29,"low":52253.59,"close":52339.94,"volume":21.33873,"closeTime":1619413199999},{"openTime":1619413200000,"open":52352.29,"high":52491.64,"low":52130.84,"close":52144.15,"volume":24.879876,"closeTime":1619414099999},{"openTime":1619414100000,"open":52151,"high":52436.44,"low":52150.99,"close":52356.49,"volume":19.369567,"closeTime":1619414999999},{"openTime":1619415000000,"open":52360.42,"high":52528.2,"low":52337.26,"close":52448.28,"volume":34.202792,"closeTime":1619415899999},{"openTime":1619415900000,"open":52448.28,"high":52620,"low":52367.77,"close":52599.82,"volume":25.629309,"closeTime":1619416799999},{"openTime":1619416800000,"open":52605.41,"high":52903.11,"low":52476.62,"close":52877.45,"volume":37.18047,"closeTime":1619417699999},{"openTime":1619417700000,"open":52885.39,"high":52903.35,"low":52671.37,"close":52706.52,"volume":39.586919,"closeTime":1619418599999},{"openTime":1619418600000,"open":52681.8,"high":53073.63,"low":52681.79,"close":53045.27,"volume":43.810886,"closeTime":1619419499999},{"openTime":1619419500000,"open":53023.13,"high":53142.53,"low":52828.08,"close":52895.62,"volume":44.985026,"closeTime":1619420399999},{"openTime":1619420400000,"open":52898.63,"high":52976.76,"low":52594.62,"close":52720.42,"volume":34.408321,"closeTime":1619421299999},{"openTime":1619421300000,"open":52718.94,"high":52790.5,"low":52513.74,"close":52782.56,"volume":23.179411,"closeTime":1619422199999},{"openTime":1619422200000,"open":52782.55,"high":53000.68,"low":52713.11,"close":52986.4,"volume":30.79937,"closeTime":1619423099999},{"openTime":1619423100000,"open":53004.48,"high":53034.99,"low":52772.11,"close":52866.95,"volume":41.686278,"closeTime":1619423999999},{"openTime":1619424000000,"open":52867.8,"high":53198.53,"low":52628,"close":52662.5,"volume":58.684198,"closeTime":1619424899999},{"openTime":1619424900000,"open":52662.5,"high":52798.22,"low":52591.34,"close":52752.59,"volume":14.197014,"closeTime":1619425799999},{"openTime":1619425800000,"open":52752.8,"high":52950.38,"low":52637.3,"close":52713.19,"volume":32.085552,"closeTime":1619426699999},{"openTime":1619426700000,"open":52713.11,"high":52787.56,"low":52571.42,"close":52658.42,"volume":25.52992,"closeTime":1619427599999},{"openTime":1619427600000,"open":52648.8,"high":52687.88,"low":52371.09,"close":52477.65,"volume":33.121256,"closeTime":1619428499999},{"openTime":1619428500000,"open":52439.37,"high":52583.71,"low":52395.3,"close":52427.69,"volume":27.13073,"closeTime":1619429399999},{"openTime":1619429400000,"open":52414.49,"high":52707.92,"low":52414.49,"close":52683.37,"volume":28.991805,"closeTime":1619430299999},{"openTime":1619430300000,"open":52689.1,"high":53592.3,"low":52681.87,"close":53539.48,"volume":82.884072,"closeTime":1619431199999},{"openTime":1619431200000,"open":53510.76,"high":53592.89,"low":53259.66,"close":53431.91,"volume":46.732052,"closeTime":1619432099999},{"openTime":1619432100000,"open":53455.77,"high":53575.79,"low":53323.09,"close":53483.84,"volume":34.93761,"closeTime":1619432999999},{"openTime":1619433000000,"open":53480.18,"high":53515.01,"low":53219.45,"close":53268.64,"volume":17.318073,"closeTime":1619433899999},{"openTime":1619433900000,"open":53271.3,"high":53400,"low":53186.55,"close":53285.21,"volume":17.582699,"closeTime":1619434799999},{"openTime":1619434800000,"open":53284.97,"high":53616.91,"low":53284.97,"close":53539.09,"volume":53.013724,"closeTime":1619435699999},{"openTime":1619435700000,"open":53530.28,"high":53755.72,"low":53430.4,"close":53508.91,"volume":22.088106,"closeTime":1619436599999},{"openTime":1619436600000,"open":53443.13,"high":53727.86,"low":53347.51,"close":53691.81,"volume":34.20538,"closeTime":1619437499999},{"openTime":1619437500000,"open":53681.97,"high":53775.36,"low":53503.65,"close":53685.7,"volume":15.364054,"closeTime":1619438399999},{"openTime":1619438400000,"open":53685.69,"high":53903.34,"low":53511.53,"close":53648.48,"volume":35.047451,"closeTime":1619439299999},{"openTime":1619439300000,"open":53642.33,"high":53900.14,"low":53486.93,"close":53855.25,"volume":26.836689,"closeTime":1619440199999},{"openTime":1619440200000,"open":53855.25,"high":54018.4,"low":53722.26,"close":53888.95,"volume":62.722852,"closeTime":1619441099999},{"openTime":1619441100000,"open":53889.55,"high":53894.1,"low":53546.25,"close":53558.95,"volume":53.793394,"closeTime":1619441999999},{"openTime":1619442000000,"open":53566.18,"high":53715.41,"low":53302.18,"close":53304.23,"volume":36.576648,"closeTime":1619442899999},{"openTime":1619442900000,"open":53318.15,"high":53778.82,"low":53283.22,"close":53778.82,"volume":16.774549,"closeTime":1619443799999},{"openTime":1619443800000,"open":53787.75,"high":54140.02,"low":53736.78,"close":53977.03,"volume":32.235746,"closeTime":1619444699999},{"openTime":1619444700000,"open":53980.02,"high":53996.44,"low":52880,"close":53747.16,"volume":36.136708,"closeTime":1619445599999},{"openTime":1619445600000,"open":53729.8,"high":53981.45,"low":53633.22,"close":53730.82,"volume":19.588308,"closeTime":1619446499999},{"openTime":1619446500000,"open":53733.5,"high":53770.95,"low":53546.32,"close":53706.07,"volume":16.553261,"closeTime":1619447399999},{"openTime":1619447400000,"open":53659.57,"high":53724.98,"low":53443.7,"close":53696.05,"volume":15.170906,"closeTime":1619448299999},{"openTime":1619448300000,"open":53687.54,"high":53809.55,"low":53526.72,"close":53610.5,"volume":17.964711,"closeTime":1619449199999},{"openTime":1619449200000,"open":53610.49,"high":53775.27,"low":53348.28,"close":53439.36,"volume":37.079454,"closeTime":1619450099999},{"openTime":1619450100000,"open":53427.77,"high":53655.63,"low":53341.06,"close":53563.22,"volume":19.572335,"closeTime":1619450999999},{"openTime":1619451000000,"open":53556.2,"high":53724.49,"low":53546.54,"close":53672.62,"volume":11.915654,"closeTime":1619451899999},{"openTime":1619451900000,"open":53650.07,"high":53781.56,"low":53584.8,"close":53631.56,"volume":14.47824,"closeTime":1619452799999},{"openTime":1619452800000,"open":53644.09,"high":53825.68,"low":53207.92,"close":53357.1,"volume":68.760265,"closeTime":1619453699999},{"openTime":1619453700000,"open":53357.09,"high":53465.74,"low":52937.6,"close":53120.76,"volume":29.782193,"closeTime":1619454599999},{"openTime":1619454600000,"open":53129.67,"high":53446.93,"low":52988.99,"close":53262.74,"volume":25.34339,"closeTime":1619455499999},{"openTime":1619455500000,"open":53257.48,"high":53459.1,"low":53257.48,"close":53366.32,"volume":26.951953,"closeTime":1619456399999},{"openTime":1619456400000,"open":53347.74,"high":53900,"low":53347.74,"close":53787.14,"volume":35.3991,"closeTime":1619457299999},{"openTime":1619457300000,"open":53781.09,"high":54407.02,"low":53737.27,"close":54365.67,"volume":65.026304,"closeTime":1619458199999},{"openTime":1619458200000,"open":54339.49,"high":54361.33,"low":54079.69,"close":54252.13,"volume":30.069522,"closeTime":1619459099999},{"openTime":1619459100000,"open":54244.04,"high":54257.6,"low":53946.86,"close":54105.21,"volume":16.338625,"closeTime":1619459999999},{"openTime":1619460000000,"open":54105.6,"high":54283.9,"low":53956.25,"close":54255.86,"volume":15.215865,"closeTime":1619460899999},{"openTime":1619460900000,"open":54258.48,"high":54258.48,"low":54010.21,"close":54190.01,"volume":24.122165,"closeTime":1619461799999},{"openTime":1619461800000,"open":54190,"high":54597.25,"low":54183.86,"close":54219.74,"volume":63.663844,"closeTime":1619462699999},{"openTime":1619462700000,"open":54208.91,"high":54324.79,"low":54174.27,"close":54321.06,"volume":8.485163,"closeTime":1619463599999},{"openTime":1619463600000,"open":54325.02,"high":54408.56,"low":53742.23,"close":54004.61,"volume":39.718675,"closeTime":1619464499999},{"openTime":1619464500000,"open":53989.04,"high":54073.35,"low":53853.36,"close":53856.1,"volume":33.50994,"closeTime":1619465399999},{"openTime":1619465400000,"open":53856.1,"high":54046.9,"low":53804.09,"close":53922.33,"volume":19.17839,"closeTime":1619466299999},{"openTime":1619466300000,"open":53897.28,"high":54138.91,"low":53775.3,"close":54126.58,"volume":42.387853,"closeTime":1619467199999},{"openTime":1619467200000,"open":54123.86,"high":54123.86,"low":53817.69,"close":53833.27,"volume":27.538621,"closeTime":1619468099999},{"openTime":1619468100000,"open":53820.55,"high":53935.38,"low":53244.89,"close":53244.89,"volume":66.137239,"closeTime":1619468999999},{"openTime":1619469000000,"open":53268.28,"high":53666.73,"low":53268.28,"close":53484,"volume":31.260896,"closeTime":1619469899999},{"openTime":1619469900000,"open":53474.2,"high":53558.99,"low":53239.9,"close":53239.9,"volume":23.404449,"closeTime":1619470799999},{"openTime":1619470800000,"open":53239.78,"high":53239.78,"low":52718.15,"close":52980.71,"volume":33.955478,"closeTime":1619471699999},{"openTime":1619471700000,"open":52981.64,"high":52990.4,"low":52652.2,"close":52707.67,"volume":51.524816,"closeTime":1619472599999},{"openTime":1619472600000,"open":52707.7,"high":53544.06,"low":52500,"close":53523.39,"volume":35.698422,"closeTime":1619473499999},{"openTime":1619473500000,"open":53509.5,"high":53509.5,"low":53246.45,"close":53403,"volume":13.699199,"closeTime":1619474399999},{"openTime":1619474400000,"open":53407.01,"high":53966.34,"low":52891.65,"close":53944.11,"volume":38.90572,"closeTime":1619475299999},{"openTime":1619475300000,"open":53928.31,"high":54294.88,"low":53700,"close":53765.3,"volume":39.071488,"closeTime":1619476199999},{"openTime":1619476200000,"open":53752.95,"high":53930.36,"low":53462.59,"close":53597.45,"volume":31.067944,"closeTime":1619477099999},{"openTime":1619477100000,"open":53572.98,"high":53708.48,"low":53466.33,"close":53652.03,"volume":11.983787,"closeTime":1619477999999},{"openTime":1619478000000,"open":53629.64,"high":53830.3,"low":53500,"close":53685.48,"volume":23.484172,"closeTime":1619478899999},{"openTime":1619478900000,"open":53683.51,"high":54098.81,"low":53674.06,"close":53870.12,"volume":23.850888,"closeTime":1619479799999},{"openTime":1619479800000,"open":53872.67,"high":54005.48,"low":53803.47,"close":53909.62,"volume":11.728921,"closeTime":1619480699999},{"openTime":1619480700000,"open":53884.19,"high":54076,"low":53876.8,"close":54055.99,"volume":32.373249,"closeTime":1619481599999},{"openTime":1619481600000,"open":54040.75,"high":54205.41,"low":53729.86,"close":53859.49,"volume":32.818051,"closeTime":1619482499999},{"openTime":1619482500000,"open":53853.67,"high":53892.75,"low":53592.3,"close":53623.82,"volume":19.479712,"closeTime":1619483399999},{"openTime":1619483400000,"open":53626.5,"high":53972.33,"low":53626.5,"close":53794.04,"volume":11.343778,"closeTime":1619484299999},{"openTime":1619484300000,"open":53774.93,"high":53831.69,"low":53674.71,"close":53704.45,"volume":9.932997,"closeTime":1619485199999},{"openTime":1619485200000,"open":53701.19,"high":53877.81,"low":53640,"close":53822.3,"volume":9.935977,"closeTime":1619486099999},{"openTime":1619486100000,"open":53826.73,"high":53855.7,"low":53664.16,"close":53843.46,"volume":10.085223,"closeTime":1619486999999},{"openTime":1619487000000,"open":53846.15,"high":53846.15,"low":53655.37,"close":53769.81,"volume":14.928522,"closeTime":1619487899999},{"openTime":1619487900000,"open":53775.26,"high":53863.92,"low":53624.8,"close":53819.36,"volume":9.137131,"closeTime":1619488799999},{"openTime":1619488800000,"open":53818.92,"high":54018.33,"low":53778.94,"close":53914.12,"volume":12.574488,"closeTime":1619489699999},{"openTime":1619489700000,"open":53920.9,"high":54049.5,"low":53850.01,"close":53977.69,"volume":11.565859,"closeTime":1619490599999},{"openTime":1619490600000,"open":53989.19,"high":53989.19,"low":53850.54,"close":53970.07,"volume":10.574461,"closeTime":1619491499999},{"openTime":1619491500000,"open":53979.85,"high":53992.99,"low":53850,"close":53869.4,"volume":8.920603,"closeTime":1619492399999},{"openTime":1619492400000,"open":53862.11,"high":53878.75,"low":53701.98,"close":53745.49,"volume":16.580889,"closeTime":1619493299999},{"openTime":1619493300000,"open":53740.34,"high":53755.79,"low":53354.48,"close":53515.85,"volume":17.760031,"closeTime":1619494199999},{"openTime":1619494200000,"open":53523.1,"high":53655.84,"low":53456.93,"close":53534.8,"volume":9.602995,"closeTime":1619495099999},{"openTime":1619495100000,"open":53553.13,"high":53638.47,"low":53480.39,"close":53509.9,"volume":5.375608,"closeTime":1619495999999},{"openTime":1619496000000,"open":53513.48,"high":53637.76,"low":53460.35,"close":53483.5,"volume":7.885412,"closeTime":1619496899999},{"openTime":1619496900000,"open":53477,"high":53527.54,"low":53307.49,"close":53465.32,"volume":15.61837,"closeTime":1619497799999},{"openTime":1619497800000,"open":53465.32,"high":53562.82,"low":53377.55,"close":53447.63,"volume":19.978025,"closeTime":1619498699999},{"openTime":1619498700000,"open":53454.65,"high":53611,"low":53402.3,"close":53522.1,"volume":16.316654,"closeTime":1619499599999},{"openTime":1619499600000,"open":53501.53,"high":54009.8,"low":53477.61,"close":53938.88,"volume":18.682821,"closeTime":1619500499999},{"openTime":1619500500000,"open":53925.42,"high":54001.23,"low":53855.32,"close":53943.18,"volume":18.827169,"closeTime":1619501399999},{"openTime":1619501400000,"open":53960.47,"high":54004.85,"low":53897.2,"close":53909.91,"volume":10.537799,"closeTime":1619502299999},{"openTime":1619502300000,"open":53917.29,"high":54019.4,"low":53839.42,"close":53962.56,"volume":32.858036,"closeTime":1619503199999},{"openTime":1619503200000,"open":53969.29,"high":54772.77,"low":53950.3,"close":54680.72,"volume":71.330856,"closeTime":1619504099999},{"openTime":1619504100000,"open":54689.11,"high":54841.51,"low":54568.6,"close":54802.28,"volume":32.549081,"closeTime":1619504999999},{"openTime":1619505000000,"open":54793.08,"high":54844.94,"low":54631.29,"close":54771,"volume":18.559351,"closeTime":1619505899999},{"openTime":1619505900000,"open":54752.27,"high":54850,"low":54643.82,"close":54761.85,"volume":14.706281,"closeTime":1619506799999},{"openTime":1619506800000,"open":54762.45,"high":54818.52,"low":54579.75,"close":54815.78,"volume":17.526398,"closeTime":1619507699999},{"openTime":1619507700000,"open":54809.59,"high":54929.18,"low":54678.17,"close":54750.04,"volume":50.428436,"closeTime":1619508599999},{"openTime":1619508600000,"open":54741.43,"high":54750.11,"low":54685.19,"close":54712.09,"volume":10.428754,"closeTime":1619509499999},{"openTime":1619509500000,"open":54722.06,"high":54734.51,"low":54386.4,"close":54603.73,"volume":16.886144,"closeTime":1619510399999},{"openTime":1619510400000,"open":54597.6,"high":54900,"low":54481.3,"close":54812.3,"volume":21.197975,"closeTime":1619511299999},{"openTime":1619511300000,"open":54783.47,"high":55051.62,"low":54736,"close":54832.15,"volume":24.325101,"closeTime":1619512199999},{"openTime":1619512200000,"open":54837.81,"high":54910.42,"low":54554.14,"close":54629.6,"volume":29.39972,"closeTime":1619513099999},{"openTime":1619513100000,"open":54618.39,"high":54672.04,"low":54439.34,"close":54488.29,"volume":19.031469,"closeTime":1619513999999},{"openTime":1619514000000,"open":54488.25,"high":54633.49,"low":54394.61,"close":54413.89,"volume":14.775226,"closeTime":1619514899999},{"openTime":1619514900000,"open":54404.81,"high":54677.05,"low":54404.81,"close":54580.5,"volume":13.284092,"closeTime":1619515799999},{"openTime":1619515800000,"open":54579.23,"high":54762.62,"low":54579.23,"close":54696.47,"volume":11.635054,"closeTime":1619516699999},{"openTime":1619516700000,"open":54680.82,"high":54756.1,"low":54480.77,"close":54555.94,"volume":20.739975,"closeTime":1619517599999},{"openTime":1619517600000,"open":54551.76,"high":54776.52,"low":54505.16,"close":54565.77,"volume":33.260182,"closeTime":1619518499999},{"openTime":1619518500000,"open":54575.5,"high":54713.69,"low":54494.32,"close":54612.53,"volume":30.521098,"closeTime":1619519399999},{"openTime":1619519400000,"open":54612.68,"high":54687.32,"low":54573.9,"close":54611.15,"volume":11.417436,"closeTime":1619520299999},{"openTime":1619520300000,"open":54629.03,"high":54851.68,"low":54629.03,"close":54757.89,"volume":14.602135,"closeTime":1619521199999},{"openTime":1619521200000,"open":54761.2,"high":54979.91,"low":54759.3,"close":54899.89,"volume":26.664707,"closeTime":1619522099999},{"openTime":1619522100000,"open":54899.9,"high":55022.79,"low":54692.05,"close":54792.78,"volume":23.728041,"closeTime":1619522999999},{"openTime":1619523000000,"open":54788.23,"high":55000,"low":54788.23,"close":54944.7,"volume":9.852801,"closeTime":1619523899999},{"openTime":1619523900000,"open":54945.5,"high":55303.93,"low":54945.5,"close":55216.91,"volume":37.933246,"closeTime":1619524799999},{"openTime":1619524800000,"open":55230.84,"high":55488,"low":55069.49,"close":55111.29,"volume":47.338932,"closeTime":1619525699999},{"openTime":1619525700000,"open":55094.61,"high":55211.02,"low":54995.9,"close":55005.27,"volume":24.647482,"closeTime":1619526599999},{"openTime":1619526600000,"open":55005.5,"high":55071.85,"low":54843.73,"close":54914.53,"volume":13.059736,"closeTime":1619527499999},{"openTime":1619527500000,"open":54906.79,"high":55031.46,"low":54835,"close":54896.36,"volume":16.699988,"closeTime":1619528399999},{"openTime":1619528400000,"open":54902.5,"high":55043.48,"low":54902.5,"close":55033.41,"volume":10.035698,"closeTime":1619529299999},{"openTime":1619529300000,"open":55033.58,"high":55034.65,"low":54904.5,"close":54926.8,"volume":22.094499,"closeTime":1619530199999},{"openTime":1619530200000,"open":54923.88,"high":55097.21,"low":54469.75,"close":54605.1,"volume":39.761906,"closeTime":1619531099999},{"openTime":1619531100000,"open":54600.24,"high":54805.53,"low":54588.31,"close":54789.13,"volume":23.086,"closeTime":1619531999999},{"openTime":1619532000000,"open":54792.7,"high":54796.2,"low":54427.52,"close":54566.33,"volume":31.622743,"closeTime":1619532899999},{"openTime":1619532900000,"open":54575.1,"high":55103,"low":54427.49,"close":55058.23,"volume":53.968777,"closeTime":1619533799999},{"openTime":1619533800000,"open":55041.94,"high":55091.11,"low":54811.06,"close":55025.44,"volume":29.323388,"closeTime":1619534699999},{"openTime":1619534700000,"open":55025.44,"high":55130.75,"low":54964.53,"close":54997.46,"volume":16.038124,"closeTime":1619535599999},{"openTime":1619535600000,"open":55028.2,"high":55113.73,"low":54905.63,"close":55040.31,"volume":16.696883,"closeTime":1619536499999},{"openTime":1619536500000,"open":55001.77,"high":55037.99,"low":54910.51,"close":54990.39,"volume":20.231786,"closeTime":1619537399999},{"openTime":1619537400000,"open":54997.05,"high":55300,"low":54931.67,"close":55259.9,"volume":37.690546,"closeTime":1619538299999},{"openTime":1619538300000,"open":55271.78,"high":55385.19,"low":55031,"close":55066.37,"volume":31.690424,"closeTime":1619539199999},{"openTime":1619539200000,"open":55052.99,"high":55165.76,"low":54873.49,"close":55015.95,"volume":18.541804,"closeTime":1619540099999},{"openTime":1619540100000,"open":55010.1,"high":55155.23,"low":54855.38,"close":54855.38,"volume":16.602284,"closeTime":1619540999999},{"openTime":1619541000000,"open":54836.94,"high":54976.1,"low":54741.1,"close":54944.32,"volume":21.419973,"closeTime":1619541899999},{"openTime":1619541900000,"open":54898.23,"high":54917.46,"low":54609,"close":54728.37,"volume":30.640441,"closeTime":1619542799999},{"openTime":1619542800000,"open":54739.62,"high":54873.99,"low":54296.21,"close":54567.22,"volume":48.31973,"closeTime":1619543699999},{"openTime":1619543700000,"open":54545.65,"high":54990.76,"low":54545.65,"close":54887.39,"volume":23.786432,"closeTime":1619544599999},{"openTime":1619544600000,"open":54887.39,"high":54965.74,"low":54829.04,"close":54872.12,"volume":12.699032,"closeTime":1619545499999},{"openTime":1619545500000,"open":54866.35,"high":54968.8,"low":54750,"close":54919.4,"volume":13.32728,"closeTime":1619546399999},{"openTime":1619546400000,"open":54933.81,"high":54953.26,"low":54700,"close":54787.67,"volume":12.651924,"closeTime":1619547299999},{"openTime":1619547300000,"open":54790.92,"high":54974.1,"low":54722.02,"close":54965.87,"volume":16.341374,"closeTime":1619548199999},{"openTime":1619548200000,"open":54940.76,"high":55059.35,"low":54891.63,"close":54912.78,"volume":28.780905,"closeTime":1619549099999},{"openTime":1619549100000,"open":54920.56,"high":55045.55,"low":54788.89,"close":55034.15,"volume":34.17228,"closeTime":1619549999999},{"openTime":1619550000000,"open":55021.44,"high":55022.7,"low":54841.4,"close":54937.22,"volume":9.18213,"closeTime":1619550899999},{"openTime":1619550900000,"open":54937.01,"high":55054.68,"low":54697.11,"close":54764.79,"volume":22.589448,"closeTime":1619551799999},{"openTime":1619551800000,"open":54764.79,"high":54855.89,"low":54693.16,"close":54723.33,"volume":13.435799,"closeTime":1619552699999},{"openTime":1619552700000,"open":54726.1,"high":54864.71,"low":54697.14,"close":54817.56,"volume":6.841158,"closeTime":1619553599999},{"openTime":1619553600000,"open":54844.64,"high":55010,"low":54827.44,"close":54964.4,"volume":15.953117,"closeTime":1619554499999},{"openTime":1619554500000,"open":54941.01,"high":55042.32,"low":54845.5,"close":55009.82,"volume":9.728608,"closeTime":1619555399999},{"openTime":1619555400000,"open":55019.27,"high":55100,"low":54961.12,"close":55064.82,"volume":15.030191,"closeTime":1619556299999},{"openTime":1619556300000,"open":55051.54,"high":55230.52,"low":54940.68,"close":55193.07,"volume":21.598708,"closeTime":1619557199999},{"openTime":1619557200000,"open":55193.12,"high":55205.85,"low":54875.57,"close":54997.96,"volume":10.204415,"closeTime":1619558099999},{"openTime":1619558100000,"open":54988.94,"high":55061.12,"low":54952.33,"close":54987.91,"volume":10.248789,"closeTime":1619558999999},{"openTime":1619559000000,"open":54987.99,"high":55209.54,"low":54978.87,"close":55209.54,"volume":12.070753,"closeTime":1619559899999},{"openTime":1619559900000,"open":55209.2,"high":55500,"low":55209.2,"close":55318.9,"volume":14.517678,"closeTime":1619560799999},{"openTime":1619560800000,"open":55325.8,"high":55388.22,"low":55204.68,"close":55284.18,"volume":9.868635,"closeTime":1619561699999},{"openTime":1619561700000,"open":55308.61,"high":55308.61,"low":55076.95,"close":55189.7,"volume":13.927157,"closeTime":1619562599999},{"openTime":1619562600000,"open":55191.37,"high":55231.7,"low":55075.13,"close":55108.49,"volume":17.290525,"closeTime":1619563499999},{"openTime":1619563500000,"open":55088.06,"high":55107.6,"low":54956.61,"close":54980.3,"volume":10.380381,"closeTime":1619564399999},{"openTime":1619564400000,"open":54952.33,"high":55062.06,"low":54797.13,"close":54999.1,"volume":9.27654,"closeTime":1619565299999},{"openTime":1619565300000,"open":54981.04,"high":55104.65,"low":54981.04,"close":55063.22,"volume":9.287072,"closeTime":1619566199999},{"openTime":1619566200000,"open":55060.95,"high":55160.01,"low":54859.21,"close":55067.73,"volume":11.54816,"closeTime":1619567099999},{"openTime":1619567100000,"open":55030.35,"high":55096.68,"low":54947.38,"close":55068.14,"volume":11.007643,"closeTime":1619567999999},{"openTime":1619568000000,"open":55064.8,"high":55330.09,"low":55051.04,"close":55223.49,"volume":22.049285,"closeTime":1619568899999},{"openTime":1619568900000,"open":55192.67,"high":55465.2,"low":55132.36,"close":55334.07,"volume":15.204485,"closeTime":1619569799999},{"openTime":1619569800000,"open":55338.1,"high":55544.68,"low":55232,"close":55381.95,"volume":24.069385,"closeTime":1619570699999},{"openTime":1619570700000,"open":55387.6,"high":55497.9,"low":55274.87,"close":55429.01,"volume":13.843848,"closeTime":1619571599999},{"openTime":1619571600000,"open":55432.73,"high":55764.37,"low":55347.61,"close":55638.83,"volume":24.738056,"closeTime":1619572499999},{"openTime":1619572500000,"open":55629.31,"high":55800,"low":55572.8,"close":55683.6,"volume":21.812711,"closeTime":1619573399999},{"openTime":1619573400000,"open":55672.79,"high":55784.51,"low":55566.79,"close":55639.91,"volume":7.666201,"closeTime":1619574299999},{"openTime":1619574300000,"open":55643.13,"high":55655.23,"low":55537.9,"close":55549.23,"volume":15.256463,"closeTime":1619575199999},{"openTime":1619575200000,"open":55537.69,"high":55661.3,"low":55466.82,"close":55659.22,"volume":6.211125,"closeTime":1619576099999},{"openTime":1619576100000,"open":55657.42,"high":55705.51,"low":55574.78,"close":55591.16,"volume":19.8418,"closeTime":1619576999999},{"openTime":1619577000000,"open":55579.29,"high":55656.99,"low":55554,"close":55581.59,"volume":6.596103,"closeTime":1619577899999},{"openTime":1619577900000,"open":55581.6,"high":55586.8,"low":55243.37,"close":55261.51,"volume":13.779844,"closeTime":1619578799999},{"openTime":1619578800000,"open":55261.51,"high":55333.8,"low":55120.43,"close":55293.6,"volume":8.77295,"closeTime":1619579699999},{"openTime":1619579700000,"open":55271.6,"high":55292.05,"low":55166.1,"close":55197.06,"volume":12.97948,"closeTime":1619580599999},{"openTime":1619580600000,"open":55188.86,"high":55209.05,"low":54931.68,"close":54947.52,"volume":17.122739,"closeTime":1619581499999},{"openTime":1619581500000,"open":54952.66,"high":55110.4,"low":54842.63,"close":54851.77,"volume":9.316495,"closeTime":1619582399999},{"openTime":1619582400000,"open":54838.39,"high":55001.3,"low":54827.16,"close":54986.9,"volume":7.958561,"closeTime":1619583299999},{"openTime":1619583300000,"open":54981.97,"high":55059.53,"low":54912.2,"close":55040.18,"volume":15.38588,"closeTime":1619584199999},{"openTime":1619584200000,"open":55026.17,"high":55043.11,"low":54923.72,"close":54972.96,"volume":11.630038,"closeTime":1619585099999},{"openTime":1619585100000,"open":54959.8,"high":54970.9,"low":54690.43,"close":54892.99,"volume":31.341146,"closeTime":1619585999999},{"openTime":1619586000000,"open":54887.89,"high":55022.87,"low":54768.55,"close":54968.35,"volume":19.125098,"closeTime":1619586899999},{"openTime":1619586900000,"open":54963.8,"high":55004.32,"low":54744.87,"close":54828.87,"volume":9.363297,"closeTime":1619587799999},{"openTime":1619587800000,"open":54816.95,"high":54816.95,"low":54488.88,"close":54602.1,"volume":22.809719,"closeTime":1619588699999},{"openTime":1619588700000,"open":54599.41,"high":54713.58,"low":54472.13,"close":54690.44,"volume":23.714474,"closeTime":1619589599999},{"openTime":1619589600000,"open":54680.48,"high":54693.62,"low":54137.93,"close":54204.41,"volume":35.866288,"closeTime":1619590499999},{"openTime":1619590500000,"open":54226.68,"high":54343.69,"low":53958.25,"close":54142.98,"volume":31.779487,"closeTime":1619591399999},{"openTime":1619591400000,"open":54106.32,"high":54415.37,"low":53864.59,"close":54390.13,"volume":41.169465,"closeTime":1619592299999},{"openTime":1619592300000,"open":54398.54,"high":54410.76,"low":54060.47,"close":54207.93,"volume":23.652459,"closeTime":1619593199999},{"openTime":1619593200000,"open":54180.62,"high":54430.59,"low":54095.61,"close":54430.59,"volume":13.367695,"closeTime":1619594099999},{"openTime":1619594100000,"open":54427.57,"high":54536.42,"low":54206.7,"close":54536.42,"volume":22.128485,"closeTime":1619594999999},{"openTime":1619595000000,"open":54479.47,"high":54605.45,"low":54368.88,"close":54509.5,"volume":22.776832,"closeTime":1619595899999},{"openTime":1619595900000,"open":54468.71,"high":54475.88,"low":54243.09,"close":54314.31,"volume":8.01957,"closeTime":1619596799999},{"openTime":1619596800000,"open":54316.25,"high":54508.77,"low":54175.88,"close":54476.07,"volume":34.909065,"closeTime":1619597699999},{"openTime":1619597700000,"open":54475.79,"high":54555.46,"low":54382.9,"close":54531.79,"volume":12.248622,"closeTime":1619598599999},{"openTime":1619598600000,"open":54555.17,"high":54567.18,"low":54309.62,"close":54350.29,"volume":6.686463,"closeTime":1619599499999},{"openTime":1619599500000,"open":54354.54,"high":54455.42,"low":54114.74,"close":54132.81,"volume":15.375989,"closeTime":1619600399999},{"openTime":1619600400000,"open":54123.62,"high":54367.72,"low":54114.1,"close":54297.07,"volume":15.305581,"closeTime":1619601299999},{"openTime":1619601300000,"open":54285.2,"high":54295.03,"low":53979.94,"close":53990.87,"volume":18.908168,"closeTime":1619602199999},{"openTime":1619602200000,"open":53983.03,"high":54345.49,"low":53983.03,"close":54310.47,"volume":23.581013,"closeTime":1619603099999},{"openTime":1619603100000,"open":54301.01,"high":54469.85,"low":54255.2,"close":54265.8,"volume":13.668298,"closeTime":1619603999999},{"openTime":1619604000000,"open":54259.38,"high":54483.14,"low":54156.07,"close":54480.36,"volume":15.661423,"closeTime":1619604899999},{"openTime":1619604900000,"open":54469.61,"high":54477.88,"low":54358.82,"close":54405.6,"volume":15.195955,"closeTime":1619605799999},{"openTime":1619605800000,"open":54400,"high":54405.24,"low":54291.1,"close":54349,"volume":10.759362,"closeTime":1619606699999},{"openTime":1619606700000,"open":54346.13,"high":54521.42,"low":54269.71,"close":54438.62,"volume":11.061033,"closeTime":1619607599999},{"openTime":1619607600000,"open":54445.58,"high":54827.58,"low":54445.23,"close":54771.98,"volume":38.520857,"closeTime":1619608499999},{"openTime":1619608500000,"open":54772.9,"high":55069.99,"low":54715.85,"close":54957.77,"volume":40.579973,"closeTime":1619609399999},{"openTime":1619609400000,"open":54938.49,"high":55112.98,"low":54845.91,"close":55040,"volume":16.55837,"closeTime":1619610299999},{"openTime":1619610300000,"open":55032.58,"high":55107.49,"low":54827.44,"close":54902.34,"volume":13.258285,"closeTime":1619611199999},{"openTime":1619611200000,"open":54904.66,"high":55349.17,"low":54790.26,"close":55285.32,"volume":11.672551,"closeTime":1619612099999},{"openTime":1619612100000,"open":55292.26,"high":55340.75,"low":55165.54,"close":55188.17,"volume":11.941002,"closeTime":1619612999999},{"openTime":1619613000000,"open":55188.15,"high":55323.78,"low":55095.29,"close":55232.43,"volume":20.713682,"closeTime":1619613899999},{"openTime":1619613900000,"open":55233.89,"high":55248.76,"low":55148.38,"close":55203.2,"volume":10.424702,"closeTime":1619614799999},{"openTime":1619614800000,"open":55203.2,"high":55233,"low":54839.74,"close":54917.17,"volume":17.647101,"closeTime":1619615699999},{"openTime":1619615700000,"open":54898.33,"high":54967.39,"low":54659.5,"close":54846.45,"volume":40.547005,"closeTime":1619616599999},{"openTime":1619616600000,"open":54850.7,"high":54950.41,"low":54682.05,"close":54793.17,"volume":17.332393,"closeTime":1619617499999},{"openTime":1619617500000,"open":54801.91,"high":54864.07,"low":54682,"close":54807.78,"volume":16.444342,"closeTime":1619618399999},{"openTime":1619618400000,"open":54814.82,"high":54952.2,"low":54709.76,"close":54849.12,"volume":20.821466,"closeTime":1619619299999},{"openTime":1619619300000,"open":54841.42,"high":54851.26,"low":54580.01,"close":54707.68,"volume":8.308714,"closeTime":1619620199999},{"openTime":1619620200000,"open":54693.18,"high":54768.89,"low":54500,"close":54522.47,"volume":25.713013,"closeTime":1619621099999},{"openTime":1619621100000,"open":54522.46,"high":54738.09,"low":54522.46,"close":54533.24,"volume":26.768924,"closeTime":1619621999999},{"openTime":1619622000000,"open":54533.82,"high":54665.53,"low":54229.85,"close":54304.87,"volume":28.034665,"closeTime":1619622899999},{"openTime":1619622900000,"open":54300.12,"high":54464.03,"low":54162.8,"close":54375.99,"volume":14.387772,"closeTime":1619623799999},{"openTime":1619623800000,"open":54376.38,"high":54496.2,"low":54366,"close":54471.46,"volume":17.179914,"closeTime":1619624699999},{"openTime":1619624700000,"open":54455.94,"high":54455.94,"low":54275.01,"close":54380.52,"volume":18.656642,"closeTime":1619625599999},{"openTime":1619625600000,"open":54374.7,"high":54619.94,"low":54288.8,"close":54418.06,"volume":25.641081,"closeTime":1619626499999},{"openTime":1619626500000,"open":54430.14,"high":54595.18,"low":54379.07,"close":54443.49,"volume":22.766319,"closeTime":1619627399999},{"openTime":1619627400000,"open":54446.73,"high":54831.54,"low":54432.71,"close":54737.31,"volume":17.18182,"closeTime":1619628299999},{"openTime":1619628300000,"open":54735.5,"high":54855.41,"low":54683.29,"close":54744.06,"volume":31.662937,"closeTime":1619629199999},{"openTime":1619629200000,"open":54747.2,"high":54774.75,"low":54562.01,"close":54578.07,"volume":21.87784,"closeTime":1619630099999},{"openTime":1619630100000,"open":54568.69,"high":54819.42,"low":54568.52,"close":54818.86,"volume":7.623659,"closeTime":1619630999999},{"openTime":1619631000000,"open":54818.9,"high":55025.3,"low":54818.9,"close":55005,"volume":31.297303,"closeTime":1619631899999},{"openTime":1619631900000,"open":55005,"high":55016.35,"low":54818.33,"close":54887.65,"volume":10.633511,"closeTime":1619632799999},{"openTime":1619632800000,"open":54891.1,"high":55021.33,"low":54838,"close":54968.98,"volume":10.683015,"closeTime":1619633699999},{"openTime":1619633700000,"open":54969.29,"high":55151.53,"low":54919,"close":54939.25,"volume":11.569759,"closeTime":1619634599999},{"openTime":1619634600000,"open":54957.73,"high":55090.46,"low":54877.7,"close":54891.59,"volume":14.578733,"closeTime":1619635499999},{"openTime":1619635500000,"open":54889.97,"high":55006.62,"low":54694.86,"close":55002.76,"volume":16.478788,"closeTime":1619636399999},{"openTime":1619636400000,"open":55004.1,"high":55033.44,"low":54768.62,"close":54885.45,"volume":10.180712,"closeTime":1619637299999},{"openTime":1619637300000,"open":54874.24,"high":55059.9,"low":54860.64,"close":55052.15,"volume":20.958755,"closeTime":1619638199999},{"openTime":1619638200000,"open":55059.9,"high":55072.64,"low":54887.37,"close":55007.27,"volume":8.776893,"closeTime":1619639099999},{"openTime":1619639100000,"open":54992.1,"high":55478.78,"low":54877.72,"close":55468.59,"volume":20.080896,"closeTime":1619639999999},{"openTime":1619640000000,"open":55468.59,"high":56489.53,"low":55369.83,"close":55539.83,"volume":104.884096,"closeTime":1619640899999},{"openTime":1619640900000,"open":55539.83,"high":55597.39,"low":54392.72,"close":54842.13,"volume":88.489651,"closeTime":1619641799999},{"openTime":1619641800000,"open":54855.8,"high":54991.4,"low":54480.01,"close":54650.95,"volume":28.046734,"closeTime":1619642699999},{"openTime":1619642700000,"open":54596.54,"high":54600.47,"low":54256.52,"close":54431.91,"volume":43.675294,"closeTime":1619643599999},{"openTime":1619643600000,"open":54421.9,"high":54456.63,"low":54080.61,"close":54404.7,"volume":45.023985,"closeTime":1619644499999},{"openTime":1619644500000,"open":54417.6,"high":54650.96,"low":54404.24,"close":54603.97,"volume":12.453928,"closeTime":1619645399999},{"openTime":1619645400000,"open":54605.47,"high":54804.4,"low":54591.54,"close":54759.18,"volume":8.197725,"closeTime":1619646299999},{"openTime":1619646300000,"open":54767.11,"high":54957.65,"low":54684.02,"close":54881.78,"volume":42.141524,"closeTime":1619647199999},{"openTime":1619647200000,"open":54888.3,"high":54917.09,"low":54752.59,"close":54774.51,"volume":4.852085,"closeTime":1619648099999},{"openTime":1619648100000,"open":54774.52,"high":54910.66,"low":54539.53,"close":54609.17,"volume":18.407795,"closeTime":1619648999999},{"openTime":1619649000000,"open":54600,"high":54681.79,"low":54463.41,"close":54485.24,"volume":25.523897,"closeTime":1619649899999},{"openTime":1619649900000,"open":54484.3,"high":54667.28,"low":54368.1,"close":54549.74,"volume":40.199434,"closeTime":1619650799999},{"openTime":1619650800000,"open":54480.46,"high":54799.73,"low":54400.22,"close":54734.3,"volume":12.516563,"closeTime":1619651699999},{"openTime":1619651700000,"open":54741.3,"high":54782.29,"low":54671.1,"close":54697.76,"volume":9.364867,"closeTime":1619652599999},{"openTime":1619652600000,"open":54703.3,"high":54824.25,"low":54703.3,"close":54769.11,"volume":10.002786,"closeTime":1619653499999},{"openTime":1619653500000,"open":54783.76,"high":54917.25,"low":54761.6,"close":54877.5,"volume":29.687933,"closeTime":1619654399999},{"openTime":1619654400000,"open":54877.5,"high":55225.12,"low":54765.4,"close":54996.69,"volume":19.864631,"closeTime":1619655299999},{"openTime":1619655300000,"open":55000.39,"high":55146.49,"low":54914.29,"close":54959.81,"volume":13.115269,"closeTime":1619656199999},{"openTime":1619656200000,"open":54956.2,"high":55030.41,"low":54867.22,"close":54882.04,"volume":9.388193,"closeTime":1619657099999},{"openTime":1619657100000,"open":54877.6,"high":54948.69,"low":54720.63,"close":54743.09,"volume":10.745795,"closeTime":1619657999999},{"openTime":1619658000000,"open":54753.6,"high":54795.2,"low":54484.18,"close":54705.84,"volume":8.586594,"closeTime":1619658899999},{"openTime":1619658900000,"open":54689.8,"high":54756.29,"low":54510.18,"close":54526.64,"volume":7.73331,"closeTime":1619659799999},{"openTime":1619659800000,"open":54514.65,"high":54658.53,"low":54474.58,"close":54607.48,"volume":7.121422,"closeTime":1619660699999},{"openTime":1619660700000,"open":54598.5,"high":54674.27,"low":54585.54,"close":54612.51,"volume":6.532557,"closeTime":1619661599999},{"openTime":1619661600000,"open":54621.56,"high":54805.86,"low":54528.67,"close":54565.06,"volume":17.231994,"closeTime":1619662499999},{"openTime":1619662500000,"open":54565.05,"high":54565.05,"low":54361.6,"close":54477.33,"volume":9.361755,"closeTime":1619663399999},{"openTime":1619663400000,"open":54494,"high":54573.88,"low":54388.3,"close":54507.81,"volume":5.559862,"closeTime":1619664299999},{"openTime":1619664300000,"open":54507.8,"high":54670.79,"low":54420.34,"close":54612.32,"volume":10.157789,"closeTime":1619665199999},{"openTime":1619665200000,"open":54615.4,"high":54671.18,"low":54546.13,"close":54630.01,"volume":6.084873,"closeTime":1619666099999},{"openTime":1619666100000,"open":54609.86,"high":54626.05,"low":54449.52,"close":54519.5,"volume":4.280443,"closeTime":1619666999999},{"openTime":1619667000000,"open":54515.09,"high":54515.09,"low":54167,"close":54242.6,"volume":23.764343,"closeTime":1619667899999},{"openTime":1619667900000,"open":54236.95,"high":54360.9,"low":54121.16,"close":54301.33,"volume":8.314224,"closeTime":1619668799999},{"openTime":1619668800000,"open":54301.33,"high":54301.33,"low":54114.3,"close":54198.76,"volume":42.424638,"closeTime":1619669699999},{"openTime":1619669700000,"open":54174.21,"high":54247.55,"low":54073.31,"close":54215.29,"volume":10.42879,"closeTime":1619670599999},{"openTime":1619670600000,"open":54215.3,"high":54241.87,"low":53650.34,"close":53752.03,"volume":43.095903,"closeTime":1619671499999},{"openTime":1619671500000,"open":53750.5,"high":53834.02,"low":53571.97,"close":53608.96,"volume":19.150441,"closeTime":1619672399999},{"openTime":1619672400000,"open":53601,"high":53921.83,"low":53533.57,"close":53843.6,"volume":16.906105,"closeTime":1619673299999},{"openTime":1619673300000,"open":53843.6,"high":53941.34,"low":53807.43,"close":53879.6,"volume":6.124386,"closeTime":1619674199999},{"openTime":1619674200000,"open":53889.2,"high":53940.27,"low":53716.26,"close":53742.89,"volume":18.613024,"closeTime":1619675099999},{"openTime":1619675100000,"open":53696.6,"high":54029.02,"low":53692.03,"close":53944.12,"volume":9.331174,"closeTime":1619675999999},{"openTime":1619676000000,"open":53945.92,"high":54406.75,"low":53896.4,"close":54273.7,"volume":22.714352,"closeTime":1619676899999},{"openTime":1619676900000,"open":54281.01,"high":54491.59,"low":54262.1,"close":54380.5,"volume":9.834617,"closeTime":1619677799999},{"openTime":1619677800000,"open":54380.49,"high":54525.54,"low":54294.93,"close":54362.15,"volume":23.785787,"closeTime":1619678699999},{"openTime":1619678700000,"open":54375.63,"high":54428.11,"low":54251.04,"close":54416.98,"volume":16.376158,"closeTime":1619679599999},{"openTime":1619679600000,"open":54406.59,"high":54505.8,"low":54337.46,"close":54435.94,"volume":17.460093,"closeTime":1619680499999},{"openTime":1619680500000,"open":54431.02,"high":54483.82,"low":54343.3,"close":54467.9,"volume":19.293497,"closeTime":1619681399999},{"openTime":1619681400000,"open":54454.39,"high":54535.27,"low":54309.14,"close":54346.15,"volume":13.945813,"closeTime":1619682299999},{"openTime":1619682300000,"open":54347.94,"high":54492.93,"low":54340,"close":54492.93,"volume":8.246887,"closeTime":1619683199999},{"openTime":1619683200000,"open":54494.47,"high":54494.47,"low":54154.42,"close":54178.5,"volume":33.093696,"closeTime":1619684099999},{"openTime":1619684100000,"open":54191.5,"high":54224.16,"low":53903.2,"close":53971.42,"volume":20.61314,"closeTime":1619684999999},{"openTime":1619685000000,"open":53972.94,"high":54068.09,"low":53889.7,"close":54027.23,"volume":13.798852,"closeTime":1619685899999},{"openTime":1619685900000,"open":54007.07,"high":54037.69,"low":53924.04,"close":53979.43,"volume":9.863834,"closeTime":1619686799999},{"openTime":1619686800000,"open":53971.71,"high":54266.99,"low":53789.03,"close":54211.37,"volume":17.548297,"closeTime":1619687699999},{"openTime":1619687700000,"open":54209.9,"high":54712.93,"low":54209.9,"close":54618.92,"volume":28.59698,"closeTime":1619688599999},{"openTime":1619688600000,"open":54623.78,"high":54764.7,"low":54540.8,"close":54701.85,"volume":23.995851,"closeTime":1619689499999},{"openTime":1619689500000,"open":54703.1,"high":54753.81,"low":54585.53,"close":54594.2,"volume":8.426759,"closeTime":1619690399999},{"openTime":1619690400000,"open":54577.83,"high":54705.39,"low":54548.79,"close":54666.8,"volume":16.120835,"closeTime":1619691299999},{"openTime":1619691300000,"open":54661.82,"high":54665.99,"low":54411.85,"close":54411.85,"volume":13.993597,"closeTime":1619692199999},{"openTime":1619692200000,"open":54392.76,"high":54579.7,"low":54369.95,"close":54488.9,"volume":31.549016,"closeTime":1619693099999},{"openTime":1619693100000,"open":54485.7,"high":54518.55,"low":54430.1,"close":54474.26,"volume":10.037063,"closeTime":1619693999999},{"openTime":1619694000000,"open":54474.26,"high":54484.96,"low":54296.6,"close":54349.69,"volume":11.409832,"closeTime":1619694899999},{"openTime":1619694900000,"open":54349.69,"high":54353.67,"low":54165.48,"close":54275.03,"volume":14.600715,"closeTime":1619695799999},{"openTime":1619695800000,"open":54287.2,"high":54449.4,"low":54180.96,"close":54346.83,"volume":12.884391,"closeTime":1619696699999},{"openTime":1619696700000,"open":54338.78,"high":54599.64,"low":54328.41,"close":54344.63,"volume":23.05366,"closeTime":1619697599999},{"openTime":1619697600000,"open":54344.63,"high":54415.76,"low":54218.78,"close":54409.44,"volume":15.068239,"closeTime":1619698499999},{"openTime":1619698500000,"open":54421.76,"high":54587.76,"low":54352.48,"close":54458.71,"volume":18.970261,"closeTime":1619699399999},{"openTime":1619699400000,"open":54450.54,"high":54557.79,"low":54404.68,"close":54525.2,"volume":10.068706,"closeTime":1619700299999},{"openTime":1619700300000,"open":54514,"high":54538.65,"low":54332.63,"close":54381.4,"volume":8.825892,"closeTime":1619701199999},{"openTime":1619701200000,"open":54379.01,"high":54446.88,"low":54085.23,"close":54174.23,"volume":9.23858,"closeTime":1619702099999},{"openTime":1619702100000,"open":54167.93,"high":54184.41,"low":53899.65,"close":54003.61,"volume":31.727456,"closeTime":1619702999999},{"openTime":1619703000000,"open":54011.3,"high":54074.56,"low":53604.39,"close":53877.81,"volume":58.034584,"closeTime":1619703899999},{"openTime":1619703900000,"open":53853.95,"high":53906.22,"low":53599.55,"close":53660.09,"volume":47.102064,"closeTime":1619704799999},{"openTime":1619704800000,"open":53641.96,"high":53856.8,"low":53546.03,"close":53729.54,"volume":23.350784,"closeTime":1619705699999},{"openTime":1619705700000,"open":53682.2,"high":53958.22,"low":53663.31,"close":53782.94,"volume":17.351282,"closeTime":1619706599999},{"openTime":1619706600000,"open":53757,"high":53858.18,"low":53552.37,"close":53768.22,"volume":14.232643,"closeTime":1619707499999},{"openTime":1619707500000,"open":53757.26,"high":53800.04,"low":53574.64,"close":53715.74,"volume":17.954842,"closeTime":1619708399999},{"openTime":1619708400000,"open":53718.06,"high":53755.27,"low":53551.63,"close":53665.17,"volume":18.226703,"closeTime":1619709299999},{"openTime":1619709300000,"open":53661.06,"high":53946.11,"low":53352.89,"close":53783.76,"volume":31.388042,"closeTime":1619710199999},{"openTime":1619710200000,"open":53783.8,"high":53941.78,"low":53661.8,"close":53875.48,"volume":20.513536,"closeTime":1619711099999},{"openTime":1619711100000,"open":53874.3,"high":53949.72,"low":53697.73,"close":53747.21,"volume":12.049812,"closeTime":1619711999999},{"openTime":1619712000000,"open":53743.72,"high":53841.7,"low":53539.1,"close":53789.58,"volume":25.627995,"closeTime":1619712899999},{"openTime":1619712900000,"open":53795.38,"high":53810.9,"low":53425,"close":53522.81,"volume":24.059161,"closeTime":1619713799999},{"openTime":1619713800000,"open":53522.81,"high":53661.22,"low":53402.45,"close":53439.85,"volume":19.199636,"closeTime":1619714699999},{"openTime":1619714700000,"open":53402.28,"high":53402.28,"low":52961.65,"close":53000,"volume":44.135009,"closeTime":1619715599999},{"openTime":1619715600000,"open":53000,"high":53088.39,"low":52649.87,"close":52848.67,"volume":42.468856,"closeTime":1619716499999},{"openTime":1619716500000,"open":52841.9,"high":53211.24,"low":52841.04,"close":53115.52,"volume":27.580278,"closeTime":1619717399999},{"openTime":1619717400000,"open":53110.3,"high":53196.04,"low":52817.12,"close":52852.63,"volume":29.089962,"closeTime":1619718299999},{"openTime":1619718300000,"open":52822.76,"high":53018.25,"low":52744.86,"close":52744.86,"volume":24.681446,"closeTime":1619719199999},{"openTime":1619719200000,"open":52769,"high":52770.08,"low":52497.55,"close":52666.04,"volume":54.284445,"closeTime":1619720099999},{"openTime":1619720100000,"open":52663.22,"high":52909.35,"low":52520.05,"close":52802.57,"volume":28.043938,"closeTime":1619720999999},{"openTime":1619721000000,"open":52802.57,"high":52942.77,"low":52591.91,"close":52696.3,"volume":15.482419,"closeTime":1619721899999},{"openTime":1619721900000,"open":52672.27,"high":53041.4,"low":52672.27,"close":52942.5,"volume":21.386723,"closeTime":1619722799999},{"openTime":1619722800000,"open":52956.76,"high":53013.41,"low":52862.67,"close":52963.1,"volume":14.403889,"closeTime":1619723699999},{"openTime":1619723700000,"open":52972.4,"high":53045.49,"low":52814.42,"close":53045.49,"volume":17.880161,"closeTime":1619724599999},{"openTime":1619724600000,"open":53051.19,"high":53051.32,"low":52867.4,"close":52995.38,"volume":16.402329,"closeTime":1619725499999},{"openTime":1619725500000,"open":52977.81,"high":53026.43,"low":52866.4,"close":52874.63,"volume":6.889568,"closeTime":1619726399999},{"openTime":1619726400000,"open":52877.9,"high":52881.66,"low":52360.1,"close":52537.78,"volume":40.565676,"closeTime":1619727299999},{"openTime":1619727300000,"open":52537.76,"high":53158.8,"low":52481.9,"close":53069.24,"volume":23.316183,"closeTime":1619728199999},{"openTime":1619728200000,"open":53053.99,"high":53348.89,"low":52812.43,"close":52815.03,"volume":29.112189,"closeTime":1619729099999},{"openTime":1619729100000,"open":52849.38,"high":53100.26,"low":52826.73,"close":52998.37,"volume":21.361151,"closeTime":1619729999999},{"openTime":1619730000000,"open":52998.4,"high":53031.92,"low":52880.61,"close":52971.21,"volume":9.166145,"closeTime":1619730899999},{"openTime":1619730900000,"open":52956.46,"high":52956.46,"low":52822,"close":52896.83,"volume":19.882322,"closeTime":1619731799999},{"openTime":1619731800000,"open":52871,"high":53087.8,"low":52871,"close":53041.61,"volume":7.884722,"closeTime":1619732699999},{"openTime":1619732700000,"open":53021.89,"high":53388.08,"low":52997.27,"close":53347.8,"volume":21.50984,"closeTime":1619733599999},{"openTime":1619733600000,"open":53354.22,"high":53370.9,"low":53231.19,"close":53302.11,"volume":10.448307,"closeTime":1619734499999},{"openTime":1619734500000,"open":53280.75,"high":53356.59,"low":53128.74,"close":53142.1,"volume":25.824092,"closeTime":1619735399999},{"openTime":1619735400000,"open":53146.6,"high":53370.67,"low":53142.44,"close":53243.21,"volume":12.323025,"closeTime":1619736299999},{"openTime":1619736300000,"open":53258.2,"high":53466.61,"low":53233.85,"close":53403.19,"volume":11.592737,"closeTime":1619737199999},{"openTime":1619737200000,"open":53425.4,"high":53499.89,"low":53336.27,"close":53393.78,"volume":16.771904,"closeTime":1619738099999},{"openTime":1619738100000,"open":53393.8,"high":53681.91,"low":53393.8,"close":53576.12,"volume":10.098772,"closeTime":1619738999999},{"openTime":1619739000000,"open":53583.9,"high":53623.3,"low":53467.15,"close":53590.09,"volume":6.602116,"closeTime":1619739899999},{"openTime":1619739900000,"open":53600.3,"high":53665.07,"low":53546.94,"close":53580.6,"volume":12.871415,"closeTime":1619740799999},{"openTime":1619740800000,"open":53591.28,"high":53658.86,"low":53281.91,"close":53384.75,"volume":24.212174,"closeTime":1619741699999},{"openTime":1619741700000,"open":53384.8,"high":53650.23,"low":53077.54,"close":53650.23,"volume":27.79157,"closeTime":1619742599999},{"openTime":1619742600000,"open":53650.23,"high":53870,"low":53427.33,"close":53507.52,"volume":48.947168,"closeTime":1619743499999},{"openTime":1619743500000,"open":53506.05,"high":53602.09,"low":53334.77,"close":53383.7,"volume":8.774712,"closeTime":1619744399999},{"openTime":1619744400000,"open":53417.75,"high":53508.8,"low":53305.8,"close":53330,"volume":11.054759,"closeTime":1619745299999},{"openTime":1619745300000,"open":53319.4,"high":53403.49,"low":53220.28,"close":53331.64,"volume":12.439752,"closeTime":1619746199999},{"openTime":1619746200000,"open":53329.29,"high":53650.11,"low":53277.19,"close":53500.7,"volume":16.315472,"closeTime":1619747099999},{"openTime":1619747100000,"open":53514.2,"high":53547.43,"low":53358.67,"close":53430.73,"volume":9.170364,"closeTime":1619747999999},{"openTime":1619748000000,"open":53422.44,"high":53610.04,"low":53417.56,"close":53595.71,"volume":8.559042,"closeTime":1619748899999},{"openTime":1619748900000,"open":53591.9,"high":53664.03,"low":53508.6,"close":53530.78,"volume":8.832541,"closeTime":1619749799999},{"openTime":1619749800000,"open":53535.09,"high":53635.41,"low":53379.92,"close":53481.12,"volume":7.402137,"closeTime":1619750699999},{"openTime":1619750700000,"open":53486.5,"high":53608.72,"low":53411.14,"close":53556.2,"volume":8.477455,"closeTime":1619751599999},{"openTime":1619751600000,"open":53563.56,"high":53646.72,"low":53435.64,"close":53608.59,"volume":10.815887,"closeTime":1619752499999},{"openTime":1619752500000,"open":53596.29,"high":53814.45,"low":53596.29,"close":53676.6,"volume":19.251819,"closeTime":1619753399999},{"openTime":1619753400000,"open":53667.4,"high":53779.9,"low":53599.87,"close":53722.51,"volume":15.017233,"closeTime":1619754299999},{"openTime":1619754300000,"open":53722.5,"high":53768.28,"low":53671.94,"close":53725.5,"volume":16.226996,"closeTime":1619755199999},{"openTime":1619755200000,"open":53725.5,"high":54147.36,"low":53725.5,"close":54132.46,"volume":35.417421,"closeTime":1619756099999},{"openTime":1619756100000,"open":54144.84,"high":54224.93,"low":54020.13,"close":54224.93,"volume":14.868383,"closeTime":1619756999999},{"openTime":1619757000000,"open":54224.94,"high":54240,"low":54066.56,"close":54104.52,"volume":26.767469,"closeTime":1619757899999},{"openTime":1619757900000,"open":54101.81,"high":54174.31,"low":54060,"close":54166.98,"volume":15.525998,"closeTime":1619758799999},{"openTime":1619758800000,"open":54171.6,"high":54294.1,"low":54094.09,"close":54131.03,"volume":21.180489,"closeTime":1619759699999},{"openTime":1619759700000,"open":54132.3,"high":54211.3,"low":54044.72,"close":54044.72,"volume":27.095043,"closeTime":1619760599999},{"openTime":1619760600000,"open":54056.3,"high":54113.19,"low":53956.07,"close":54086.4,"volume":14.587263,"closeTime":1619761499999},{"openTime":1619761500000,"open":54089.94,"high":54362.38,"low":54088.93,"close":54322.04,"volume":21.844653,"closeTime":1619762399999},{"openTime":1619762400000,"open":54318.95,"high":54432.85,"low":54219.35,"close":54245.89,"volume":13.162895,"closeTime":1619763299999},{"openTime":1619763300000,"open":54243.34,"high":54406.93,"low":54218.65,"close":54290.99,"volume":16.519395,"closeTime":1619764199999},{"openTime":1619764200000,"open":54296.26,"high":54498.56,"low":54296.26,"close":54369.3,"volume":20.787831,"closeTime":1619765099999},{"openTime":1619765100000,"open":54369.29,"high":54488.74,"low":54324.11,"close":54456.51,"volume":19.351789,"closeTime":1619765999999},{"openTime":1619766000000,"open":54442.91,"high":54625.21,"low":54388.02,"close":54464.92,"volume":15.416781,"closeTime":1619766899999},{"openTime":1619766900000,"open":54466.52,"high":54477.89,"low":54309.42,"close":54377.31,"volume":9.791088,"closeTime":1619767799999},{"openTime":1619767800000,"open":54378.98,"high":54483.97,"low":54364.44,"close":54374.42,"volume":17.618963,"closeTime":1619768699999},{"openTime":1619768700000,"open":54389.2,"high":54405.91,"low":54301.56,"close":54378.44,"volume":9.65241,"closeTime":1619769599999},{"openTime":1619769600000,"open":54382.9,"high":54514.38,"low":54158,"close":54253,"volume":44.907394,"closeTime":1619770499999},{"openTime":1619770500000,"open":54215.87,"high":54407.48,"low":54200.38,"close":54390.79,"volume":19.759941,"closeTime":1619771399999},{"openTime":1619771400000,"open":54397.55,"high":54478.93,"low":54342.74,"close":54419.32,"volume":12.365154,"closeTime":1619772299999},{"openTime":1619772300000,"open":54419.97,"high":54698,"low":54402.5,"close":54574.4,"volume":26.878426,"closeTime":1619773199999},{"openTime":1619773200000,"open":54577.93,"high":54844.33,"low":54577.93,"close":54810.4,"volume":37.25865,"closeTime":1619774099999},{"openTime":1619774100000,"open":54807.66,"high":54814.89,"low":54630.16,"close":54645.27,"volume":14.305694,"closeTime":1619774999999},{"openTime":1619775000000,"open":54630.16,"high":54691.6,"low":54368,"close":54454.4,"volume":27.511107,"closeTime":1619775899999},{"openTime":1619775900000,"open":54461.86,"high":54578.8,"low":54340.8,"close":54377.45,"volume":24.978537,"closeTime":1619776799999},{"openTime":1619776800000,"open":54377.46,"high":54521.86,"low":54370.68,"close":54504.5,"volume":15.314981,"closeTime":1619777699999},{"openTime":1619777700000,"open":54504.49,"high":54539.31,"low":54366.53,"close":54385.6,"volume":19.445826,"closeTime":1619778599999},{"openTime":1619778600000,"open":54395.66,"high":54508.98,"low":54324,"close":54406.44,"volume":15.372453,"closeTime":1619779499999},{"openTime":1619779500000,"open":54410.24,"high":54502.23,"low":54151.07,"close":54217.1,"volume":14.276113,"closeTime":1619780399999},{"openTime":1619780400000,"open":54216.58,"high":54384.47,"low":54105.71,"close":54361.54,"volume":12.555134,"closeTime":1619781299999},{"openTime":1619781300000,"open":54333.48,"high":54424.87,"low":54271.5,"close":54342.09,"volume":8.116349,"closeTime":1619782199999},{"openTime":1619782200000,"open":54333.76,"high":54378.93,"low":54167.66,"close":54210.48,"volume":9.116807,"closeTime":1619783099999},{"openTime":1619783100000,"open":54213.1,"high":54344.23,"low":54173.87,"close":54276.08,"volume":27.495092,"closeTime":1619783999999},{"openTime":1619784000000,"open":54287.53,"high":54477.8,"low":54237.53,"close":54426.54,"volume":12.720285,"closeTime":1619784899999},{"openTime":1619784900000,"open":54426.63,"high":54565.39,"low":54426.63,"close":54523.89,"volume":18.012037,"closeTime":1619785799999},{"openTime":1619785800000,"open":54524.12,"high":54789.62,"low":54429.27,"close":54582.27,"volume":39.813683,"closeTime":1619786699999},{"openTime":1619786700000,"open":54583.17,"high":54758.4,"low":54582.26,"close":54726.46,"volume":27.179682,"closeTime":1619787599999},{"openTime":1619787600000,"open":54729.56,"high":54799.99,"low":54644.67,"close":54644.67,"volume":19.311521,"closeTime":1619788499999},{"openTime":1619788500000,"open":54632.81,"high":54937.15,"low":54476.84,"close":54858.9,"volume":23.73289,"closeTime":1619789399999},{"openTime":1619789400000,"open":54879.75,"high":55435,"low":54861.93,"close":55376.61,"volume":49.529502,"closeTime":1619790299999},{"openTime":1619790300000,"open":55394.53,"high":56034.47,"low":55339.71,"close":56034.47,"volume":68.344646,"closeTime":1619791199999},{"openTime":1619791200000,"open":56037.3,"high":56241.79,"low":55770,"close":55964.29,"volume":55.172629,"closeTime":1619792099999},{"openTime":1619792100000,"open":55949.83,"high":56211.43,"low":55770,"close":56092.71,"volume":45.217402,"closeTime":1619792999999},{"openTime":1619793000000,"open":56104.28,"high":56380.65,"low":56073.24,"close":56216.61,"volume":37.391392,"closeTime":1619793899999},{"openTime":1619793900000,"open":56216.93,"high":56246.3,"low":55985.29,"close":56004,"volume":26.709103,"closeTime":1619794799999},{"openTime":1619794800000,"open":56006.4,"high":56355.33,"low":56006.4,"close":56304.71,"volume":22.276719,"closeTime":1619795699999},{"openTime":1619795700000,"open":56293.8,"high":56961.19,"low":56226.17,"close":56801.27,"volume":42.818373,"closeTime":1619796599999},{"openTime":1619796600000,"open":56816.75,"high":57108.28,"low":56792.14,"close":56979.13,"volume":46.326123,"closeTime":1619797499999},{"openTime":1619797500000,"open":56997.36,"high":57323.24,"low":56826.7,"close":57249.74,"volume":34.541506,"closeTime":1619798399999},{"openTime":1619798400000,"open":57251.17,"high":57444,"low":56910.8,"close":56987.68,"volume":49.189213,"closeTime":1619799299999},{"openTime":1619799300000,"open":56987.8,"high":57115.77,"low":56950,"close":56950,"volume":26.81196,"closeTime":1619800199999},{"openTime":1619800200000,"open":56957.9,"high":57197.97,"low":56956.76,"close":57065.33,"volume":24.317281,"closeTime":1619801099999},{"openTime":1619801100000,"open":57064,"high":57108.61,"low":56598.44,"close":56750.83,"volume":40.049957,"closeTime":1619801999999},{"openTime":1619802000000,"open":56785.32,"high":56874.36,"low":56730.07,"close":56736.46,"volume":20.830532,"closeTime":1619802899999},{"openTime":1619802900000,"open":56755.6,"high":56770.66,"low":56335.22,"close":56397.9,"volume":27.66356,"closeTime":1619803799999},{"openTime":1619803800000,"open":56419.04,"high":56843,"low":56419.04,"close":56667.75,"volume":17.333044,"closeTime":1619804699999},{"openTime":1619804700000,"open":56664.7,"high":56791.21,"low":56581.16,"close":56598.68,"volume":10.258136,"closeTime":1619805599999},{"openTime":1619805600000,"open":56596.58,"high":56788.54,"low":56595.72,"close":56678.03,"volume":9.655975,"closeTime":1619806499999},{"openTime":1619806500000,"open":56680.9,"high":56775.25,"low":56617,"close":56715.65,"volume":18.899312,"closeTime":1619807399999},{"openTime":1619807400000,"open":56712.81,"high":57088.7,"low":56675,"close":57023.46,"volume":15.087371,"closeTime":1619808299999},{"openTime":1619808300000,"open":57027.53,"high":57045.04,"low":56802.64,"close":56910.87,"volume":14.2207,"closeTime":1619809199999},{"openTime":1619809200000,"open":56914.8,"high":57022.48,"low":56858.74,"close":56966.79,"volume":15.789,"closeTime":1619810099999},{"openTime":1619810100000,"open":56974.2,"high":57100,"low":56956.31,"close":56984.15,"volume":17.972081,"closeTime":1619810999999},{"openTime":1619811000000,"open":56984.2,"high":57057.07,"low":56901.53,"close":56901.66,"volume":7.210286,"closeTime":1619811899999},{"openTime":1619811900000,"open":56901.65,"high":57065.76,"low":56900.1,"close":57065.76,"volume":10.11119,"closeTime":1619812799999},{"openTime":1619812800000,"open":57067.09,"high":57090,"low":56450.53,"close":56906.28,"volume":30.113201,"closeTime":1619813699999},{"openTime":1619813700000,"open":56911.66,"high":57063.11,"low":56725.01,"close":56848.22,"volume":18.935618,"closeTime":1619814599999},{"openTime":1619814600000,"open":56847.72,"high":57023.92,"low":56847.72,"close":56886.07,"volume":12.172384,"closeTime":1619815499999},{"openTime":1619815500000,"open":56887.44,"high":56917.6,"low":56720.6,"close":56816.76,"volume":10.965211,"closeTime":1619816399999},{"openTime":1619816400000,"open":56816.77,"high":56950,"low":56816.56,"close":56861.81,"volume":13.309556,"closeTime":1619817299999},{"openTime":1619817300000,"open":56866.24,"high":56873.96,"low":56725.32,"close":56767.27,"volume":10.289226,"closeTime":1619818199999},{"openTime":1619818200000,"open":56767.26,"high":57002.03,"low":56767.26,"close":56995.62,"volume":9.88166,"closeTime":1619819099999},{"openTime":1619819100000,"open":57002.93,"high":57225,"low":56954.32,"close":57049.4,"volume":15.675732,"closeTime":1619819999999},{"openTime":1619820000000,"open":57053.62,"high":57086.41,"low":56968.07,"close":56984.54,"volume":6.121871,"closeTime":1619820899999},{"openTime":1619820900000,"open":56990.5,"high":57313.94,"low":56961.63,"close":57303.95,"volume":9.91869,"closeTime":1619821799999},{"openTime":1619821800000,"open":57299.9,"high":57460.87,"low":57211.6,"close":57376.2,"volume":10.968732,"closeTime":1619822699999},{"openTime":1619822700000,"open":57372.9,"high":57500,"low":57060.46,"close":57161.99,"volume":20.668859,"closeTime":1619823599999},{"openTime":1619823600000,"open":57173.44,"high":57500,"low":57144.7,"close":57387.03,"volume":10.524053,"closeTime":1619824499999},{"openTime":1619824500000,"open":57419.59,"high":57544.04,"low":57329.37,"close":57535.33,"volume":21.055103,"closeTime":1619825399999},{"openTime":1619825400000,"open":57528.42,"high":57927.2,"low":57458.87,"close":57880.35,"volume":38.229156,"closeTime":1619826299999},{"openTime":1619826300000,"open":57886.48,"high":58000.04,"low":57745.45,"close":57764.76,"volume":27.040598,"closeTime":1619827199999},{"openTime":1619827200000,"open":57764.75,"high":58161.51,"low":57505.21,"close":58039.4,"volume":26.207427,"closeTime":1619828099999},{"openTime":1619828100000,"open":58039.4,"high":58200,"low":57870.06,"close":58109.93,"volume":22.343309,"closeTime":1619828999999},{"openTime":1619829000000,"open":58109.93,"high":58135.09,"low":57850.91,"close":57890.11,"volume":15.907604,"closeTime":1619829899999},{"openTime":1619829900000,"open":57883.99,"high":57977.22,"low":57731.68,"close":57885.71,"volume":11.051904,"closeTime":1619830799999},{"openTime":1619830800000,"open":57859.94,"high":57859.94,"low":57559.35,"close":57697.94,"volume":13.360632,"closeTime":1619831699999},{"openTime":1619831700000,"open":57697.94,"high":57998.65,"low":57697.94,"close":57896.37,"volume":12.874038,"closeTime":1619832599999},{"openTime":1619832600000,"open":57887.3,"high":58330.22,"low":57798.89,"close":58263.05,"volume":21.625008,"closeTime":1619833499999},{"openTime":1619833500000,"open":58256.13,"high":58531.63,"low":58168.74,"close":58503.09,"volume":24.538744,"closeTime":1619834399999},{"openTime":1619834400000,"open":58499.22,"high":58531.48,"low":58200.01,"close":58268.41,"volume":23.938984,"closeTime":1619835299999},{"openTime":1619835300000,"open":58267.59,"high":58402.58,"low":58256.79,"close":58375.49,"volume":12.118187,"closeTime":1619836199999},{"openTime":1619836200000,"open":58375.76,"high":58418.15,"low":58228.98,"close":58231.97,"volume":18.765029,"closeTime":1619837099999},{"openTime":1619837100000,"open":58229.7,"high":58241.2,"low":58000.23,"close":58164.71,"volume":15.611219,"closeTime":1619837999999},{"openTime":1619838000000,"open":58163.9,"high":58206.88,"low":58097.67,"close":58135.45,"volume":14.254995,"closeTime":1619838899999},{"openTime":1619838900000,"open":58131.42,"high":58300,"low":58131.42,"close":58285.78,"volume":17.181315,"closeTime":1619839799999},{"openTime":1619839800000,"open":58282.5,"high":58284.36,"low":58138.78,"close":58209.83,"volume":19.613286,"closeTime":1619840699999},{"openTime":1619840700000,"open":58214.3,"high":58269.54,"low":58180.32,"close":58234.8,"volume":21.151137,"closeTime":1619841599999},{"openTime":1619841600000,"open":58238.96,"high":58296.62,"low":58085.58,"close":58241.37,"volume":13.635892,"closeTime":1619842499999},{"openTime":1619842500000,"open":58242.2,"high":58268.49,"low":58050.01,"close":58108.87,"volume":15.892421,"closeTime":1619843399999},{"openTime":1619843400000,"open":58106.12,"high":58106.12,"low":57774.81,"close":57955.95,"volume":25.310045,"closeTime":1619844299999},{"openTime":1619844300000,"open":57958.99,"high":58142.55,"low":57856.08,"close":58126.08,"volume":18.924979,"closeTime":1619845199999},{"openTime":1619845200000,"open":58130.73,"high":58162.58,"low":57940.97,"close":58063.14,"volume":11.337973,"closeTime":1619846099999},{"openTime":1619846100000,"open":58093.43,"high":58469.39,"low":58025.81,"close":58250,"volume":27.667796,"closeTime":1619846999999},{"openTime":1619847000000,"open":58255.29,"high":58386.37,"low":58255.29,"close":58320.66,"volume":12.188196,"closeTime":1619847899999},{"openTime":1619847900000,"open":58297.88,"high":58314.06,"low":58081.72,"close":58176.66,"volume":8.19998,"closeTime":1619848799999},{"openTime":1619848800000,"open":58170.92,"high":58170.92,"low":57996.57,"close":58040.41,"volume":7.248909,"closeTime":1619849699999},{"openTime":1619849700000,"open":58033.31,"high":58277.15,"low":58030.91,"close":58246.1,"volume":5.549353,"closeTime":1619850599999},{"openTime":1619850600000,"open":58234.83,"high":58234.83,"low":58024,"close":58024,"volume":9.355816,"closeTime":1619851499999},{"openTime":1619851500000,"open":58024.01,"high":58079.21,"low":57886.34,"close":57930.94,"volume":13.654734,"closeTime":1619852399999},{"openTime":1619852400000,"open":57945.17,"high":58047.35,"low":57731.79,"close":57778.64,"volume":11.518272,"closeTime":1619853299999},{"openTime":1619853300000,"open":57772.1,"high":58046.16,"low":57770.92,"close":57936.94,"volume":17.410398,"closeTime":1619854199999},{"openTime":1619854200000,"open":57936.16,"high":58089.85,"low":57883.38,"close":57885.45,"volume":8.017837,"closeTime":1619855099999},{"openTime":1619855100000,"open":57886.45,"high":57982.29,"low":57650.79,"close":57758.71,"volume":21.835351,"closeTime":1619855999999},{"openTime":1619856000000,"open":57787.11,"high":58003.68,"low":57781.31,"close":57844.6,"volume":11.091189,"closeTime":1619856899999},{"openTime":1619856900000,"open":57874.29,"high":57916.72,"low":57740.43,"close":57856.88,"volume":9.495027,"closeTime":1619857799999},{"openTime":1619857800000,"open":57836.26,"high":57859.08,"low":57562.75,"close":57600.1,"volume":11.866206,"closeTime":1619858699999},{"openTime":1619858700000,"open":57600.07,"high":57675.32,"low":57503.89,"close":57503.89,"volume":27.60481,"closeTime":1619859599999},{"openTime":1619859600000,"open":57500.7,"high":57520.97,"low":57112.84,"close":57391.39,"volume":44.815125,"closeTime":1619860499999},{"openTime":1619860500000,"open":57379.1,"high":57642.61,"low":57263.75,"close":57564.2,"volume":27.878472,"closeTime":1619861399999},{"openTime":1619861400000,"open":57571.5,"high":57894.8,"low":57571.5,"close":57771.3,"volume":19.586833,"closeTime":1619862299999},{"openTime":1619862300000,"open":57779.27,"high":57779.54,"low":57411.66,"close":57541.87,"volume":9.056497,"closeTime":1619863199999},{"openTime":1619863200000,"open":57541.45,"high":57553.1,"low":57386.98,"close":57446.2,"volume":10.359565,"closeTime":1619864099999},{"openTime":1619864100000,"open":57437.2,"high":57553.04,"low":57410.24,"close":57541.51,"volume":4.322013,"closeTime":1619864999999},{"openTime":1619865000000,"open":57544.07,"high":57703.72,"low":57544.07,"close":57584.02,"volume":12.542902,"closeTime":1619865899999},{"openTime":1619865900000,"open":57575.34,"high":57576.2,"low":57391.8,"close":57432.53,"volume":5.340647,"closeTime":1619866799999},{"openTime":1619866800000,"open":57434.17,"high":57683.55,"low":57434.17,"close":57663.93,"volume":10.433737,"closeTime":1619867699999},{"openTime":1619867700000,"open":57657.4,"high":57824.34,"low":57649.85,"close":57695.28,"volume":11.966164,"closeTime":1619868599999},{"openTime":1619868600000,"open":57695.3,"high":57881.85,"low":57581.86,"close":57735.35,"volume":14.380395,"closeTime":1619869499999},{"openTime":1619869500000,"open":57721.29,"high":57890,"low":57721.29,"close":57861.05,"volume":22.856393,"closeTime":1619870399999},{"openTime":1619870400000,"open":57861.05,"high":58126.2,"low":57766.49,"close":58043.8,"volume":25.075033,"closeTime":1619871299999},{"openTime":1619871300000,"open":58026.89,"high":58035.6,"low":57852.94,"close":57879.37,"volume":16.05133,"closeTime":1619872199999},{"openTime":1619872200000,"open":57882.38,"high":57917.63,"low":57715.55,"close":57914.59,"volume":12.326502,"closeTime":1619873099999},{"openTime":1619873100000,"open":57907.08,"high":58029.69,"low":57788.23,"close":57821.52,"volume":13.086307,"closeTime":1619873999999},{"openTime":1619874000000,"open":57822.33,"high":58042.36,"low":57798.73,"close":57899.2,"volume":10.381248,"closeTime":1619874899999},{"openTime":1619874900000,"open":57919.83,"high":58091.45,"low":57838.8,"close":57936.7,"volume":9.537332,"closeTime":1619875799999},{"openTime":1619875800000,"open":57926.76,"high":57937.48,"low":57614.8,"close":57684,"volume":12.898026,"closeTime":1619876699999},{"openTime":1619876700000,"open":57687.53,"high":57764.86,"low":57589.21,"close":57654.7,"volume":7.940779,"closeTime":1619877599999},{"openTime":1619877600000,"open":57660.7,"high":57741.83,"low":57295.12,"close":57445.25,"volume":13.659835,"closeTime":1619878499999},{"openTime":1619878500000,"open":57426.8,"high":57626.76,"low":57426.8,"close":57562.71,"volume":11.696117,"closeTime":1619879399999},{"openTime":1619879400000,"open":57562.71,"high":57721.13,"low":57460.53,"close":57463.52,"volume":8.240845,"closeTime":1619880299999},{"openTime":1619880300000,"open":57465.84,"high":57583.32,"low":57362.67,"close":57477.77,"volume":15.246702,"closeTime":1619881199999},{"openTime":1619881200000,"open":57478.55,"high":57536.33,"low":57231.62,"close":57286.82,"volume":43.599791,"closeTime":1619882099999},{"openTime":1619882100000,"open":57284.11,"high":57449.87,"low":57047.64,"close":57163.12,"volume":23.621022,"closeTime":1619882999999},{"openTime":1619883000000,"open":57163.11,"high":57417.18,"low":57125.31,"close":57399.4,"volume":15.593357,"closeTime":1619883899999},{"openTime":1619883900000,"open":57406.9,"high":57542.67,"low":57316.75,"close":57390.99,"volume":10.918301,"closeTime":1619884799999},{"openTime":1619884800000,"open":57400.77,"high":57540.99,"low":57249.88,"close":57477.83,"volume":17.609871,"closeTime":1619885699999},{"openTime":1619885700000,"open":57494.41,"high":57768.65,"low":57404.81,"close":57452.06,"volume":14.962107,"closeTime":1619886599999},{"openTime":1619886600000,"open":57443.4,"high":57462.7,"low":57352.67,"close":57416,"volume":11.706715,"closeTime":1619887499999},{"openTime":1619887500000,"open":57429.75,"high":57554.97,"low":57373.13,"close":57518.95,"volume":8.69493,"closeTime":1619888399999},{"openTime":1619888400000,"open":57518.96,"high":57818.44,"low":57518.96,"close":57685.73,"volume":21.313167,"closeTime":1619889299999},{"openTime":1619889300000,"open":57671.51,"high":57751.22,"low":57583.3,"close":57738.91,"volume":7.681801,"closeTime":1619890199999},{"openTime":1619890200000,"open":57758.09,"high":57758.09,"low":57622.82,"close":57684.04,"volume":6.902758,"closeTime":1619891099999},{"openTime":1619891100000,"open":57671.39,"high":57737.84,"low":57556.56,"close":57591.51,"volume":13.462621,"closeTime":1619891999999},{"openTime":1619892000000,"open":57599.3,"high":57645.55,"low":57444.18,"close":57475.78,"volume":9.067752,"closeTime":1619892899999},{"openTime":1619892900000,"open":57479.14,"high":57593.97,"low":57436.85,"close":57545.02,"volume":7.01097,"closeTime":1619893799999},{"openTime":1619893800000,"open":57541,"high":57641.53,"low":57486.46,"close":57593.49,"volume":10.912204,"closeTime":1619894699999},{"openTime":1619894700000,"open":57593.37,"high":57702.33,"low":57535.58,"close":57646.95,"volume":8.433141,"closeTime":1619895599999},{"openTime":1619895600000,"open":57654.1,"high":57672.62,"low":57497.59,"close":57551.92,"volume":9.983961,"closeTime":1619896499999},{"openTime":1619896500000,"open":57549,"high":58038.46,"low":57480.69,"close":58024.95,"volume":20.310093,"closeTime":1619897399999},{"openTime":1619897400000,"open":58009.65,"high":58027.51,"low":57787.29,"close":57919.47,"volume":27.558183,"closeTime":1619898299999},{"openTime":1619898300000,"open":57919.5,"high":57995.58,"low":57808.79,"close":57818.18,"volume":35.765354,"closeTime":1619899199999},{"openTime":1619899200000,"open":57827.06,"high":57905.41,"low":57773.79,"close":57796.66,"volume":8.174531,"closeTime":1619900099999},{"openTime":1619900100000,"open":57790.8,"high":57852.47,"low":57678.79,"close":57813.24,"volume":10.905156,"closeTime":1619900999999},{"openTime":1619901000000,"open":57815.57,"high":57924.97,"low":57800.4,"close":57844.22,"volume":15.647627,"closeTime":1619901899999},{"openTime":1619901900000,"open":57844.22,"high":57860.39,"low":57695.62,"close":57726.83,"volume":14.951927,"closeTime":1619902799999},{"openTime":1619902800000,"open":57720.97,"high":57741.37,"low":57595.15,"close":57715.6,"volume":5.83034,"closeTime":1619903699999},{"openTime":1619903700000,"open":57724.8,"high":57736.45,"low":57546.04,"close":57640.73,"volume":7.73034,"closeTime":1619904599999},{"openTime":1619904600000,"open":57643.8,"high":57739.57,"low":57520.37,"close":57557.73,"volume":5.106462,"closeTime":1619905499999},{"openTime":1619905500000,"open":57551.54,"high":57574.26,"low":57426.57,"close":57485.1,"volume":5.337476,"closeTime":1619906399999},{"openTime":1619906400000,"open":57496.18,"high":57551.08,"low":57334.98,"close":57508.22,"volume":8.254694,"closeTime":1619907299999},{"openTime":1619907300000,"open":57508.26,"high":57667.84,"low":57508.26,"close":57593.58,"volume":10.110006,"closeTime":1619908199999},{"openTime":1619908200000,"open":57573.9,"high":57729.96,"low":57534.9,"close":57661.9,"volume":14.479098,"closeTime":1619909099999},{"openTime":1619909100000,"open":57665.09,"high":57757.05,"low":57634.73,"close":57696.41,"volume":5.596236,"closeTime":1619909999999},{"openTime":1619910000000,"open":57699.3,"high":57711.56,"low":57610.98,"close":57684.53,"volume":5.582697,"closeTime":1619910899999},{"openTime":1619910900000,"open":57675.19,"high":57913.58,"low":57675.19,"close":57898.8,"volume":10.023133,"closeTime":1619911799999},{"openTime":1619911800000,"open":57895.1,"high":57996.4,"low":57799.46,"close":57933.74,"volume":12.932472,"closeTime":1619912699999},{"openTime":1619912700000,"open":57919.61,"high":57943.08,"low":57815.8,"close":57843.14,"volume":9.002133,"closeTime":1619913599999},{"openTime":1619913600000,"open":57844.9,"high":57963.86,"low":57542.14,"close":57677.96,"volume":15.570196,"closeTime":1619914499999},{"openTime":1619914500000,"open":57676.85,"high":57676.85,"low":57589.53,"close":57597.89,"volume":7.732871,"closeTime":1619915399999},{"openTime":1619915400000,"open":57581.31,"high":57615.09,"low":57415.29,"close":57471.3,"volume":7.870733,"closeTime":1619916299999},{"openTime":1619916300000,"open":57447.21,"high":57550.39,"low":57430.53,"close":57489.36,"volume":7.052989,"closeTime":1619917199999},{"openTime":1619917200000,"open":57489.64,"high":57489.64,"low":57335.88,"close":57405.21,"volume":9.22312,"closeTime":1619918099999},{"openTime":1619918100000,"open":57401.37,"high":57572.47,"low":57401.37,"close":57409.08,"volume":17.645448,"closeTime":1619918999999},{"openTime":1619919000000,"open":57409.1,"high":57494,"low":57320.61,"close":57431.54,"volume":5.449164,"closeTime":1619919899999},{"openTime":1619919900000,"open":57420.16,"high":57501.82,"low":57414.23,"close":57451.03,"volume":4.361028,"closeTime":1619920799999},{"openTime":1619920800000,"open":57456.89,"high":57601.24,"low":57456.89,"close":57586.49,"volume":5.572496,"closeTime":1619921699999},{"openTime":1619921700000,"open":57587.05,"high":57722.23,"low":57587.05,"close":57672.95,"volume":5.749281,"closeTime":1619922599999},{"openTime":1619922600000,"open":57663.53,"high":57706.44,"low":57580.31,"close":57682.95,"volume":4.242227,"closeTime":1619923499999},{"openTime":1619923500000,"open":57680.63,"high":57746.17,"low":57644.81,"close":57690.57,"volume":6.341378,"closeTime":1619924399999},{"openTime":1619924400000,"open":57686.63,"high":57718.8,"low":57608.6,"close":57656.74,"volume":6.444509,"closeTime":1619925299999},{"openTime":1619925300000,"open":57656.73,"high":57656.74,"low":57321.52,"close":57361.29,"volume":15.552116,"closeTime":1619926199999},{"openTime":1619926200000,"open":57357.51,"high":57357.51,"low":56543.53,"close":56867.03,"volume":45.260922,"closeTime":1619927099999},{"openTime":1619927100000,"open":56868.58,"high":56869.16,"low":56402.83,"close":56499.08,"volume":39.725367,"closeTime":1619927999999},{"openTime":1619928000000,"open":56479.65,"high":56694.76,"low":56207.64,"close":56634.61,"volume":63.514732,"closeTime":1619928899999},{"openTime":1619928900000,"open":56643.63,"high":56927.82,"low":56577.64,"close":56684.94,"volume":21.92174,"closeTime":1619929799999},{"openTime":1619929800000,"open":56689,"high":56859.27,"low":56300,"close":56779.03,"volume":18.939089,"closeTime":1619930699999},{"openTime":1619930700000,"open":56772.08,"high":56962.42,"low":56688.22,"close":56941,"volume":11.665438,"closeTime":1619931599999},{"openTime":1619931600000,"open":56938.3,"high":56950.99,"low":56799.17,"close":56828.92,"volume":4.720007,"closeTime":1619932499999},{"openTime":1619932500000,"open":56842.46,"high":57169.88,"low":56660.02,"close":57028.58,"volume":13.830511,"closeTime":1619933399999},{"openTime":1619933400000,"open":57021.54,"high":57037.62,"low":56882.36,"close":57037.62,"volume":8.951207,"closeTime":1619934299999},{"openTime":1619934300000,"open":57019.84,"high":57135.2,"low":56922.47,"close":56944.9,"volume":7.76602,"closeTime":1619935199999},{"openTime":1619935200000,"open":56926.34,"high":57080.03,"low":56919.04,"close":56965.58,"volume":4.524865,"closeTime":1619936099999},{"openTime":1619936100000,"open":56963.3,"high":57062.27,"low":56851.94,"close":56924.52,"volume":4.817185,"closeTime":1619936999999},{"openTime":1619937000000,"open":56905.92,"high":56970.52,"low":56732.87,"close":56732.87,"volume":6.684403,"closeTime":1619937899999},{"openTime":1619937900000,"open":56731.58,"high":56963.82,"low":56730.22,"close":56920.15,"volume":10.37471,"closeTime":1619938799999},{"openTime":1619938800000,"open":56927.09,"high":57029.32,"low":56824.09,"close":56873.09,"volume":11.65142,"closeTime":1619939699999},{"openTime":1619939700000,"open":56858.97,"high":56862.32,"low":56513.69,"close":56568.29,"volume":18.337631,"closeTime":1619940599999},{"openTime":1619940600000,"open":56583.35,"high":56678.44,"low":56405.64,"close":56571.18,"volume":15.72218,"closeTime":1619941499999},{"openTime":1619941500000,"open":56573.19,"high":56753.65,"low":56523.6,"close":56667.66,"volume":11.208479,"closeTime":1619942399999},{"openTime":1619942400000,"open":56669.9,"high":56793.88,"low":56353.29,"close":56418.17,"volume":8.460272,"closeTime":1619943299999},{"openTime":1619943300000,"open":56406.71,"high":56545.54,"low":56257.66,"close":56312.2,"volume":16.156961,"closeTime":1619944199999},{"openTime":1619944200000,"open":56318.6,"high":56524.42,"low":56188.59,"close":56342.17,"volume":14.598513,"closeTime":1619945099999},{"openTime":1619945100000,"open":56352.69,"high":56599.6,"low":56352.69,"close":56531.6,"volume":8.725735,"closeTime":1619945999999},{"openTime":1619946000000,"open":56544.55,"high":56674.43,"low":56421.68,"close":56524.06,"volume":9.246263,"closeTime":1619946899999},{"openTime":1619946900000,"open":56503.66,"high":56575.15,"low":56073.43,"close":56212.39,"volume":17.932293,"closeTime":1619947799999},{"openTime":1619947800000,"open":56182.65,"high":56329.44,"low":56091.5,"close":56281.12,"volume":30.114119,"closeTime":1619948699999},{"openTime":1619948700000,"open":56274.09,"high":56487.45,"low":56128.61,"close":56475.77,"volume":17.162319,"closeTime":1619949599999},{"openTime":1619949600000,"open":56471.3,"high":56839.68,"low":56420.1,"close":56731.5,"volume":16.31727,"closeTime":1619950499999},{"openTime":1619950500000,"open":56749.9,"high":56893.98,"low":56690.9,"close":56711.91,"volume":13.069869,"closeTime":1619951399999},{"openTime":1619951400000,"open":56703.97,"high":56840.73,"low":56639.52,"close":56786.37,"volume":5.721095,"closeTime":1619952299999},{"openTime":1619952300000,"open":56779.03,"high":56928.69,"low":56712.39,"close":56862.49,"volume":5.845403,"closeTime":1619953199999},{"openTime":1619953200000,"open":56859.38,"high":56866.59,"low":56709.49,"close":56738.26,"volume":9.214671,"closeTime":1619954099999},{"openTime":1619954100000,"open":56733.7,"high":56801.45,"low":56681.95,"close":56735.84,"volume":7.263119,"closeTime":1619954999999},{"openTime":1619955000000,"open":56735.85,"high":56797.01,"low":56575.93,"close":56705.97,"volume":8.987854,"closeTime":1619955899999},{"openTime":1619955900000,"open":56694.02,"high":57128.03,"low":56651.43,"close":57128.03,"volume":8.789071,"closeTime":1619956799999},{"openTime":1619956800000,"open":57128.14,"high":57291.77,"low":56832.65,"close":56888.24,"volume":21.336216,"closeTime":1619957699999},{"openTime":1619957700000,"open":56868.63,"high":56897.26,"low":56733.4,"close":56885.92,"volume":9.55585,"closeTime":1619958599999},{"openTime":1619958600000,"open":56880.68,"high":57001.67,"low":56828.33,"close":56852.7,"volume":11.035896,"closeTime":1619959499999},{"openTime":1619959500000,"open":56853.5,"high":56937.57,"low":56806.79,"close":56867.16,"volume":8.191778,"closeTime":1619960399999},{"openTime":1619960400000,"open":56874.05,"high":56929.56,"low":56735.26,"close":56758.86,"volume":5.556875,"closeTime":1619961299999},{"openTime":1619961300000,"open":56763.99,"high":56842.94,"low":56709.05,"close":56804.84,"volume":5.993748,"closeTime":1619962199999},{"openTime":1619962200000,"open":56804.85,"high":56876.57,"low":56628.25,"close":56726.32,"volume":4.699278,"closeTime":1619963099999},{"openTime":1619963100000,"open":56723.38,"high":56723.38,"low":56502.28,"close":56709.97,"volume":7.897538,"closeTime":1619963999999},{"openTime":1619964000000,"open":56713,"high":57000,"low":56697.9,"close":56879.25,"volume":14.863109,"closeTime":1619964899999},{"openTime":1619964900000,"open":56883.9,"high":56920.33,"low":56820.7,"close":56829.9,"volume":7.134713,"closeTime":1619965799999},{"openTime":1619965800000,"open":56833.24,"high":56926.12,"low":56758.1,"close":56820.8,"volume":5.587266,"closeTime":1619966699999},{"openTime":1619966700000,"open":56824.57,"high":57041.38,"low":56822.16,"close":56852.44,"volume":6.882585,"closeTime":1619967599999},{"openTime":1619967600000,"open":56853.33,"high":56872.46,"low":56616.65,"close":56738.7,"volume":11.63261,"closeTime":1619968499999},{"openTime":1619968500000,"open":56753.94,"high":56871.38,"low":56608.67,"close":56627.94,"volume":11.15963,"closeTime":1619969399999},{"openTime":1619969400000,"open":56635.3,"high":56689.62,"low":56493.64,"close":56648.89,"volume":11.103247,"closeTime":1619970299999},{"openTime":1619970300000,"open":56648.9,"high":56732.1,"low":56600,"close":56622.14,"volume":11.285695,"closeTime":1619971199999},{"openTime":1619971200000,"open":56629.19,"high":56797.93,"low":56358.6,"close":56726.41,"volume":17.752283,"closeTime":1619972099999},{"openTime":1619972100000,"open":56717.54,"high":56783.5,"low":56531.5,"close":56534.56,"volume":7.546484,"closeTime":1619972999999},{"openTime":1619973000000,"open":56544.6,"high":56774.42,"low":56471.08,"close":56679.18,"volume":10.161213,"closeTime":1619973899999},{"openTime":1619973900000,"open":56686.42,"high":56719.92,"low":56569.07,"close":56580.08,"volume":8.728237,"closeTime":1619974799999},{"openTime":1619974800000,"open":56581.5,"high":56636.83,"low":56505.85,"close":56628.6,"volume":7.141857,"closeTime":1619975699999},{"openTime":1619975700000,"open":56631.08,"high":56760.42,"low":56607.97,"close":56678.02,"volume":4.21661,"closeTime":1619976599999},{"openTime":1619976600000,"open":56683.5,"high":56862.8,"low":56662.31,"close":56848.46,"volume":9.960782,"closeTime":1619977499999},{"openTime":1619977500000,"open":56854.73,"high":56854.73,"low":56782.73,"close":56821.73,"volume":6.971711,"closeTime":1619978399999},{"openTime":1619978400000,"open":56813.74,"high":56852.2,"low":56753.4,"close":56782.23,"volume":5.25947,"closeTime":1619979299999},{"openTime":1619979300000,"open":56750.52,"high":56941.09,"low":56745.97,"close":56852.6,"volume":9.738239,"closeTime":1619980199999},{"openTime":1619980200000,"open":56852.58,"high":56852.59,"low":56752.17,"close":56788.69,"volume":7.058835,"closeTime":1619981099999},{"openTime":1619981100000,"open":56789.14,"high":56920.26,"low":56755.8,"close":56872.47,"volume":10.702981,"closeTime":1619981999999},{"openTime":1619982000000,"open":56873.4,"high":56889.75,"low":56565.52,"close":56745.74,"volume":17.540547,"closeTime":1619982899999},{"openTime":1619982900000,"open":56747.09,"high":56747.09,"low":56602.2,"close":56745.19,"volume":6.618895,"closeTime":1619983799999},{"openTime":1619983800000,"open":56745.2,"high":56809.21,"low":56620,"close":56744.46,"volume":11.149549,"closeTime":1619984699999},{"openTime":1619984700000,"open":56744.5,"high":56972.52,"low":56733.39,"close":56881.4,"volume":9.914565,"closeTime":1619985599999},{"openTime":1619985600000,"open":56873.2,"high":57011.79,"low":56841.55,"close":56868.6,"volume":20.675991,"closeTime":1619986499999},{"openTime":1619986500000,"open":56866.99,"high":56895.65,"low":56786.64,"close":56878.24,"volume":8.109372,"closeTime":1619987399999},{"openTime":1619987400000,"open":56884.05,"high":56940.3,"low":56678.44,"close":56771.63,"volume":8.201423,"closeTime":1619988299999},{"openTime":1619988300000,"open":56764.74,"high":57042.09,"low":56760.5,"close":57020.5,"volume":12.028317,"closeTime":1619989199999},{"openTime":1619989200000,"open":57029.7,"high":57168.6,"low":56877.61,"close":56948.92,"volume":11.783421,"closeTime":1619990099999},{"openTime":1619990100000,"open":56930.27,"high":57011.56,"low":56860.28,"close":57011.56,"volume":9.11783,"closeTime":1619990999999},{"openTime":1619991000000,"open":57011.09,"high":57149.36,"low":56894.28,"close":56911.62,"volume":7.674821,"closeTime":1619991899999},{"openTime":1619991900000,"open":56911.46,"high":57406.63,"low":56662.44,"close":56680.99,"volume":23.490253,"closeTime":1619992799999},{"openTime":1619992800000,"open":56691.5,"high":56777.31,"low":56551.61,"close":56580.63,"volume":15.764414,"closeTime":1619993699999},{"openTime":1619993700000,"open":56567.48,"high":56607.96,"low":56402.44,"close":56490.52,"volume":23.673921,"closeTime":1619994599999},{"openTime":1619994600000,"open":56491.22,"high":56501.43,"low":56262.28,"close":56313.94,"volume":13.281822,"closeTime":1619995499999},{"openTime":1619995500000,"open":56321.59,"high":56477.15,"low":56310.61,"close":56433.73,"volume":32.027421,"closeTime":1619996399999},{"openTime":1619996400000,"open":56419.43,"high":56611.47,"low":56349.97,"close":56523.6,"volume":17.768366,"closeTime":1619997299999},{"openTime":1619997300000,"open":56524.08,"high":56537.33,"low":56367.4,"close":56534.76,"volume":8.186248,"closeTime":1619998199999},{"openTime":1619998200000,"open":56534.99,"high":56625.97,"low":56433.32,"close":56574.13,"volume":12.568993,"closeTime":1619999099999},{"openTime":1619999100000,"open":56578.06,"high":56636.55,"low":56565.6,"close":56606.3,"volume":7.307395,"closeTime":1619999999999},{"openTime":1620000000000,"open":56602.83,"high":57084.19,"low":56551.02,"close":57006.66,"volume":20.976713,"closeTime":1620000899999},{"openTime":1620000900000,"open":57010.06,"high":57442.08,"low":57010.06,"close":57205.14,"volume":17.305642,"closeTime":1620001799999},{"openTime":1620001800000,"open":57229.77,"high":57609.38,"low":57229.77,"close":57477.13,"volume":21.483084,"closeTime":1620002699999},{"openTime":1620002700000,"open":57465.1,"high":57638.43,"low":57369.24,"close":57443.39,"volume":22.205507,"closeTime":1620003599999},{"openTime":1620003600000,"open":57439.41,"high":57746.65,"low":57396.44,"close":57575.24,"volume":19.663669,"closeTime":1620004499999},{"openTime":1620004500000,"open":57576.41,"high":57774.76,"low":57556.22,"close":57660.72,"volume":12.504195,"closeTime":1620005399999},{"openTime":1620005400000,"open":57678.1,"high":58388.27,"low":57678.1,"close":58213.51,"volume":41.954988,"closeTime":1620006299999},{"openTime":1620006300000,"open":58158.05,"high":58158.05,"low":58012.08,"close":58067.9,"volume":12.237386,"closeTime":1620007199999},{"openTime":1620007200000,"open":58073.46,"high":58206.08,"low":57890.83,"close":57966.26,"volume":27.056685,"closeTime":1620008099999},{"openTime":1620008100000,"open":57952.32,"high":58220.22,"low":57938.8,"close":58193.44,"volume":21.244999,"closeTime":1620008999999},{"openTime":1620009000000,"open":58179.77,"high":58316.55,"low":58121.51,"close":58121.51,"volume":8.922914,"closeTime":1620009899999},{"openTime":1620009900000,"open":58121.51,"high":58192.26,"low":58031.42,"close":58097.47,"volume":11.009499,"closeTime":1620010799999},{"openTime":1620010800000,"open":58097.9,"high":58154.14,"low":58048.9,"close":58084.12,"volume":9.691208,"closeTime":1620011699999},{"openTime":1620011700000,"open":58076.99,"high":58274.48,"low":57955.01,"close":57985.2,"volume":18.364952,"closeTime":1620012599999},{"openTime":1620012600000,"open":57986.8,"high":58139.23,"low":57957.2,"close":57990.2,"volume":14.009465,"closeTime":1620013499999},{"openTime":1620013500000,"open":57978.37,"high":58030.89,"low":57807,"close":57953.51,"volume":12.044134,"closeTime":1620014399999},{"openTime":1620014400000,"open":57943.1,"high":58072.36,"low":57915.9,"close":58030.12,"volume":44.292104,"closeTime":1620015299999},{"openTime":1620015300000,"open":58014.1,"high":58016.36,"low":57903.7,"close":57921.08,"volume":22.848199,"closeTime":1620016199999},{"openTime":1620016200000,"open":57920.69,"high":58012.18,"low":57740.99,"close":57750.39,"volume":24.78875,"closeTime":1620017099999},{"openTime":1620017100000,"open":57759.09,"high":57876.17,"low":57725.38,"close":57841.69,"volume":8.864242,"closeTime":1620017999999},{"openTime":1620018000000,"open":57846.49,"high":58011.08,"low":57797.26,"close":57947.84,"volume":7.277058,"closeTime":1620018899999},{"openTime":1620018900000,"open":57943,"high":58048.46,"low":57889.1,"close":57951.62,"volume":8.993947,"closeTime":1620019799999},{"openTime":1620019800000,"open":57939,"high":58132.77,"low":57900.68,"close":58041.18,"volume":19.849865,"closeTime":1620020699999},{"openTime":1620020700000,"open":58040,"high":58077.82,"low":57926.2,"close":57952.61,"volume":9.862058,"closeTime":1620021599999},{"openTime":1620021600000,"open":57951.14,"high":58072.56,"low":57937.57,"close":58072.56,"volume":21.35744,"closeTime":1620022499999},{"openTime":1620022500000,"open":58076.62,"high":58083.37,"low":57931.24,"close":57954.04,"volume":22.754948,"closeTime":1620023399999},{"openTime":1620023400000,"open":57955.32,"high":58061.86,"low":57890.83,"close":58044.88,"volume":20.162306,"closeTime":1620024299999},{"openTime":1620024300000,"open":58048.94,"high":58072,"low":57910.93,"close":57966.61,"volume":11.353392,"closeTime":1620025199999},{"openTime":1620025200000,"open":57967.27,"high":57986.2,"low":57843.1,"close":57956.21,"volume":12.039859,"closeTime":1620026099999},{"openTime":1620026100000,"open":57954.18,"high":58524.48,"low":57948.63,"close":58468.64,"volume":25.263087,"closeTime":1620026999999},{"openTime":1620027000000,"open":58468.64,"high":58886.13,"low":58384.16,"close":58670.29,"volume":45.327397,"closeTime":1620027899999},{"openTime":1620027900000,"open":58700.8,"high":58889.44,"low":58698.32,"close":58830.65,"volume":41.300424,"closeTime":1620028799999},{"openTime":1620028800000,"open":58815.3,"high":58836.62,"low":58647,"close":58655.77,"volume":31.8522,"closeTime":1620029699999},{"openTime":1620029700000,"open":58648.97,"high":58847.47,"low":58645.43,"close":58847.47,"volume":17.045954,"closeTime":1620030599999},{"openTime":1620030600000,"open":58843,"high":59001,"low":58687.65,"close":58721.78,"volume":20.01892,"closeTime":1620031499999},{"openTime":1620031500000,"open":58733.37,"high":58842.42,"low":58699.09,"close":58798.66,"volume":13.075214,"closeTime":1620032399999},{"openTime":1620032400000,"open":58797.74,"high":58833.32,"low":58328.54,"close":58469.09,"volume":23.471006,"closeTime":1620033299999},{"openTime":1620033300000,"open":58468.06,"high":58593.99,"low":58428.12,"close":58538.57,"volume":28.818791,"closeTime":1620034199999},{"openTime":1620034200000,"open":58525.45,"high":58712.56,"low":58524.91,"close":58659.57,"volume":20.190356,"closeTime":1620035099999},{"openTime":1620035100000,"open":58614.7,"high":58656.98,"low":58383.71,"close":58437.5,"volume":22.094981,"closeTime":1620035999999},{"openTime":1620036000000,"open":58437.3,"high":58627.66,"low":58408.07,"close":58570.15,"volume":21.454097,"closeTime":1620036899999},{"openTime":1620036900000,"open":58569.78,"high":58669.14,"low":58422.64,"close":58552.08,"volume":16.111947,"closeTime":1620037799999},{"openTime":1620037800000,"open":58562.06,"high":58575.36,"low":58386.27,"close":58408.73,"volume":20.430903,"closeTime":1620038699999},{"openTime":1620038700000,"open":58389.26,"high":58552.12,"low":58388.64,"close":58521.08,"volume":18.569142,"closeTime":1620039599999},{"openTime":1620039600000,"open":58494.2,"high":58681.49,"low":58494.2,"close":58623.85,"volume":9.732294,"closeTime":1620040499999},{"openTime":1620040500000,"open":58623.84,"high":59050,"low":58606.7,"close":58843.38,"volume":29.365859,"closeTime":1620041399999},{"openTime":1620041400000,"open":58851.54,"high":58980.13,"low":58794.73,"close":58817.46,"volume":33.451158,"closeTime":1620042299999},{"openTime":1620042300000,"open":58827.9,"high":58887.82,"low":58682.67,"close":58690.88,"volume":15.675886,"closeTime":1620043199999},{"openTime":1620043200000,"open":58718.02,"high":58808.79,"low":58639.18,"close":58729.49,"volume":22.1524,"closeTime":1620044099999},{"openTime":1620044100000,"open":58719.65,"high":58719.65,"low":58493.9,"close":58540.63,"volume":27.832985,"closeTime":1620044999999},{"openTime":1620045000000,"open":58540.5,"high":58622.97,"low":58327.18,"close":58605.86,"volume":35.143083,"closeTime":1620045899999},{"openTime":1620045900000,"open":58594.8,"high":58625.62,"low":58520.3,"close":58581.05,"volume":9.105823,"closeTime":1620046799999},{"openTime":1620046800000,"open":58578.99,"high":58649.93,"low":58425,"close":58646.36,"volume":12.134463,"closeTime":1620047699999},{"openTime":1620047700000,"open":58640.15,"high":58699.99,"low":58463.63,"close":58550.73,"volume":13.644329,"closeTime":1620048599999},{"openTime":1620048600000,"open":58558.3,"high":58671.66,"low":58027.68,"close":58272.27,"volume":35.07299,"closeTime":1620049499999},{"openTime":1620049500000,"open":58258.91,"high":58266.05,"low":57350,"close":57740.35,"volume":59.847822,"closeTime":1620050399999},{"openTime":1620050400000,"open":57722.41,"high":57914.97,"low":57623.45,"close":57786.65,"volume":41.991226,"closeTime":1620051299999},{"openTime":1620051300000,"open":57795.5,"high":58032.93,"low":57795.5,"close":58029.9,"volume":30.033534,"closeTime":1620052199999},{"openTime":1620052200000,"open":58004.31,"high":58230.63,"low":57745.91,"close":58161.75,"volume":31.043599,"closeTime":1620053099999},{"openTime":1620053100000,"open":58182.03,"high":58194.44,"low":57823.13,"close":57841.86,"volume":26.839296,"closeTime":1620053999999},{"openTime":1620054000000,"open":57813.17,"high":57969.77,"low":57510.65,"close":57867.69,"volume":16.70576,"closeTime":1620054899999},{"openTime":1620054900000,"open":57859.04,"high":58062.61,"low":57752.97,"close":57994.61,"volume":22.994194,"closeTime":1620055799999},{"openTime":1620055800000,"open":57998.72,"high":58065.36,"low":57591.8,"close":57599.2,"volume":16.042666,"closeTime":1620056699999},{"openTime":1620056700000,"open":57614.44,"high":57787.69,"low":57432.12,"close":57640.22,"volume":30.232014,"closeTime":1620057599999},{"openTime":1620057600000,"open":57647.27,"high":57812.74,"low":57146.97,"close":57294.21,"volume":31.936648,"closeTime":1620058499999},{"openTime":1620058500000,"open":57272.77,"high":57611.43,"low":57233.07,"close":57560.5,"volume":25.632022,"closeTime":1620059399999},{"openTime":1620059400000,"open":57553.62,"high":57972.52,"low":57469.02,"close":57840.71,"volume":21.776585,"closeTime":1620060299999},{"openTime":1620060300000,"open":57843.6,"high":57932.08,"low":57657.19,"close":57691.36,"volume":46.491253,"closeTime":1620061199999},{"openTime":1620061200000,"open":57680.73,"high":57928.6,"low":57531.35,"close":57848.81,"volume":21.578276,"closeTime":1620062099999},{"openTime":1620062100000,"open":57849.99,"high":57920.44,"low":57734.68,"close":57908.25,"volume":20.867068,"closeTime":1620062999999},{"openTime":1620063000000,"open":57924.7,"high":58238.77,"low":57832.03,"close":58187.51,"volume":54.039276,"closeTime":1620063899999},{"openTime":1620063900000,"open":58176.29,"high":58180.65,"low":57917.99,"close":58011.65,"volume":30.790354,"closeTime":1620064799999},{"openTime":1620064800000,"open":57992.9,"high":58123.69,"low":57910.24,"close":57958.79,"volume":47.383465,"closeTime":1620065699999},{"openTime":1620065700000,"open":57948.61,"high":58020.63,"low":57815.92,"close":57871.96,"volume":18.273243,"closeTime":1620066599999},{"openTime":1620066600000,"open":57865.1,"high":57961.81,"low":57842,"close":57861.41,"volume":27.021256,"closeTime":1620067499999},{"openTime":1620067500000,"open":57861.33,"high":57944.39,"low":57796.56,"close":57815.76,"volume":17.082347,"closeTime":1620068399999},{"openTime":1620068400000,"open":57790,"high":57800.21,"low":57501,"close":57518.59,"volume":16.231332,"closeTime":1620069299999},{"openTime":1620069300000,"open":57501,"high":57624.15,"low":57430.38,"close":57551,"volume":13.857469,"closeTime":1620070199999},{"openTime":1620070200000,"open":57538.1,"high":57631.41,"low":57494.8,"close":57567.98,"volume":16.287666,"closeTime":1620071099999},{"openTime":1620071100000,"open":57562.67,"high":57603.2,"low":57348.74,"close":57582.7,"volume":23.925685,"closeTime":1620071999999},{"openTime":1620072000000,"open":57586.61,"high":57590.5,"low":57261.59,"close":57492.48,"volume":21.018248,"closeTime":1620072899999},{"openTime":1620072900000,"open":57492.5,"high":57508.39,"low":57251.15,"close":57342.3,"volume":30.417434,"closeTime":1620073799999},{"openTime":1620073800000,"open":57353.52,"high":57353.52,"low":56636.23,"close":56985.12,"volume":51.994261,"closeTime":1620074699999},{"openTime":1620074700000,"open":56985.4,"high":57179.41,"low":56768.99,"close":56787.9,"volume":27.34866,"closeTime":1620075599999},{"openTime":1620075600000,"open":56794.98,"high":56958,"low":56490.38,"close":56616.97,"volume":19.395547,"closeTime":1620076499999},{"openTime":1620076500000,"open":56609.81,"high":56942.99,"low":56576.09,"close":56940.2,"volume":11.851035,"closeTime":1620077399999},{"openTime":1620077400000,"open":56901.82,"high":56967.47,"low":56719.77,"close":56967.47,"volume":17.127173,"closeTime":1620078299999},{"openTime":1620078300000,"open":56964.46,"high":57182.23,"low":56832.04,"close":57131.6,"volume":15.839735,"closeTime":1620079199999},{"openTime":1620079200000,"open":57134.11,"high":57272.86,"low":56846.2,"close":57024.78,"volume":27.82886,"closeTime":1620080099999},{"openTime":1620080100000,"open":57024.79,"high":57156.91,"low":56756.21,"close":57124.18,"volume":24.830088,"closeTime":1620080999999},{"openTime":1620081000000,"open":57126.49,"high":57258.82,"low":56939.54,"close":57211.89,"volume":12.005442,"closeTime":1620081899999},{"openTime":1620081900000,"open":57176.64,"high":57475.97,"low":57137.6,"close":57328.17,"volume":39.486738,"closeTime":1620082799999},{"openTime":1620082800000,"open":57313.92,"high":57313.92,"low":57148.5,"close":57236.93,"volume":14.391127,"closeTime":1620083699999},{"openTime":1620083700000,"open":57220.88,"high":57220.88,"low":56960.84,"close":57194.6,"volume":11.332059,"closeTime":1620084599999},{"openTime":1620084600000,"open":57177.57,"high":57510.25,"low":57177.57,"close":57313.49,"volume":15.135954,"closeTime":1620085499999},{"openTime":1620085500000,"open":57313.88,"high":57313.88,"low":57153.5,"close":57205.19,"volume":11.451227,"closeTime":1620086399999},{"openTime":1620086400000,"open":57208.09,"high":57228.69,"low":56514.26,"close":56575.79,"volume":33.991517,"closeTime":1620087299999},{"openTime":1620087300000,"open":56585.84,"high":56893.41,"low":56500,"close":56552.7,"volume":25.186946,"closeTime":1620088199999},{"openTime":1620088200000,"open":56561.5,"high":56800.1,"low":56397.54,"close":56648.78,"volume":30.123779,"closeTime":1620089099999},{"openTime":1620089100000,"open":56645.96,"high":56789.17,"low":54657.58,"close":55306.98,"volume":101.897795,"closeTime":1620089999999},{"openTime":1620090000000,"open":55293.03,"high":55532.55,"low":54992.87,"close":55463.61,"volume":55.825652,"closeTime":1620090899999},{"openTime":1620090900000,"open":55467.32,"high":55780.07,"low":55362.53,"close":55567.56,"volume":43.399056,"closeTime":1620091799999},{"openTime":1620091800000,"open":55556.52,"high":55748.66,"low":55384.37,"close":55606.08,"volume":24.125875,"closeTime":1620092699999},{"openTime":1620092700000,"open":55595.18,"high":55887,"low":55591.23,"close":55726.72,"volume":31.103478,"closeTime":1620093599999},{"openTime":1620093600000,"open":55722.65,"high":55981.91,"low":55661.7,"close":55798.95,"volume":25.702525,"closeTime":1620094499999},{"openTime":1620094500000,"open":55790.8,"high":55835.04,"low":55482.23,"close":55775.64,"volume":19.856643,"closeTime":1620095399999},{"openTime":1620095400000,"open":55775.64,"high":56054.5,"low":55735.01,"close":55836.98,"volume":22.294927,"closeTime":1620096299999},{"openTime":1620096300000,"open":55845.74,"high":55934.74,"low":55622.75,"close":55766.67,"volume":23.770582,"closeTime":1620097199999},{"openTime":1620097200000,"open":55745.4,"high":55989.46,"low":55527,"close":55766.24,"volume":28.105616,"closeTime":1620098099999},{"openTime":1620098100000,"open":55764.28,"high":55863.1,"low":55645.12,"close":55822.43,"volume":16.397905,"closeTime":1620098999999},{"openTime":1620099000000,"open":55824.31,"high":55824.31,"low":55530.16,"close":55571.4,"volume":20.729561,"closeTime":1620099899999},{"openTime":1620099900000,"open":55540.41,"high":55606.73,"low":55280,"close":55488.85,"volume":15.371116,"closeTime":1620100799999},{"openTime":1620100800000,"open":55472.87,"high":55715.15,"low":55230.92,"close":55709.9,"volume":23.099538,"closeTime":1620101699999},{"openTime":1620101700000,"open":55663.96,"high":55816.33,"low":55631.28,"close":55739.3,"volume":14.473503,"closeTime":1620102599999},{"openTime":1620102600000,"open":55740.93,"high":55813.82,"low":55631.1,"close":55770.26,"volume":10.260793,"closeTime":1620103499999},{"openTime":1620103500000,"open":55784.72,"high":55936.06,"low":55740.55,"close":55847.13,"volume":16.772553,"closeTime":1620104399999},{"openTime":1620104400000,"open":55847.1,"high":56371.12,"low":55808.89,"close":56149.62,"volume":36.066805,"closeTime":1620105299999},{"openTime":1620105300000,"open":56154.77,"high":56205.97,"low":56000,"close":56046.01,"volume":23.407714,"closeTime":1620106199999},{"openTime":1620106200000,"open":56037.81,"high":56084.19,"low":55877.4,"close":55894.7,"volume":12.776382,"closeTime":1620107099999},{"openTime":1620107100000,"open":55913.86,"high":56224.81,"low":55912.5,"close":56011.41,"volume":16.061087,"closeTime":1620107999999},{"openTime":1620108000000,"open":56034.19,"high":56138.35,"low":55950,"close":55950,"volume":22.437972,"closeTime":1620108899999},{"openTime":1620108900000,"open":55977.7,"high":56184.61,"low":55902.57,"close":56178.5,"volume":13.105301,"closeTime":1620109799999},{"openTime":1620109800000,"open":56165.12,"high":56216.36,"low":56044.51,"close":56090.84,"volume":15.313232,"closeTime":1620110699999},{"openTime":1620110700000,"open":56070.14,"high":56109.1,"low":55943.53,"close":56108.92,"volume":22.223618,"closeTime":1620111599999},{"openTime":1620111600000,"open":56111.7,"high":56383.05,"low":56111.7,"close":56366.01,"volume":15.191661,"closeTime":1620112499999},{"openTime":1620112500000,"open":56373.4,"high":56382.64,"low":56164.83,"close":56205.08,"volume":15.350963,"closeTime":1620113399999},{"openTime":1620113400000,"open":56188.11,"high":56222.21,"low":55976.01,"close":56014.58,"volume":13.517411,"closeTime":1620114299999},{"openTime":1620114300000,"open":56034.03,"high":56107.6,"low":55888.9,"close":55942.73,"volume":15.771356,"closeTime":1620115199999},{"openTime":1620115200000,"open":55955.5,"high":56047.51,"low":55590.95,"close":55617.15,"volume":35.527194,"closeTime":1620116099999},{"openTime":1620116100000,"open":55634.29,"high":55825.24,"low":55634.29,"close":55745.6,"volume":16.57345,"closeTime":1620116999999},{"openTime":1620117000000,"open":55754.59,"high":55964.3,"low":55608.46,"close":55632.39,"volume":21.591166,"closeTime":1620117899999},{"openTime":1620117900000,"open":55651.9,"high":55850.26,"low":55651.9,"close":55781.75,"volume":12.273776,"closeTime":1620118799999},{"openTime":1620118800000,"open":55771.71,"high":56236.97,"low":55762.13,"close":56184.81,"volume":22.341381,"closeTime":1620119699999},{"openTime":1620119700000,"open":56195.49,"high":56450.37,"low":56069.38,"close":56301.52,"volume":22.259708,"closeTime":1620120599999},{"openTime":1620120600000,"open":56292.4,"high":56304.44,"low":56065.17,"close":56180.9,"volume":12.949424,"closeTime":1620121499999},{"openTime":1620121500000,"open":56139.9,"high":56350.84,"low":56041,"close":56105.58,"volume":11.613599,"closeTime":1620122399999},{"openTime":1620122400000,"open":56085.4,"high":56546.04,"low":56085.4,"close":56503,"volume":20.324502,"closeTime":1620123299999},{"openTime":1620123300000,"open":56508.06,"high":56665.08,"low":56402.29,"close":56446.81,"volume":35.986601,"closeTime":1620124199999},{"openTime":1620124200000,"open":56439.01,"high":56537.83,"low":56319.64,"close":56321.96,"volume":16.059684,"closeTime":1620125099999},{"openTime":1620125100000,"open":56322.96,"high":56514.97,"low":56264.8,"close":56448.94,"volume":14.44324,"closeTime":1620125999999},{"openTime":1620126000000,"open":56449.91,"high":56463.21,"low":56105.9,"close":56174.43,"volume":11.487848,"closeTime":1620126899999},{"openTime":1620126900000,"open":56197.52,"high":56212.09,"low":55911.39,"close":56188.41,"volume":14.631847,"closeTime":1620127799999},{"openTime":1620127800000,"open":56183.89,"high":56324.61,"low":56008.28,"close":56064.35,"volume":18.475463,"closeTime":1620128699999},{"openTime":1620128700000,"open":56074.1,"high":56249.29,"low":55909.2,"close":56188.31,"volume":21.371773,"closeTime":1620129599999},{"openTime":1620129600000,"open":56181.3,"high":56203.91,"low":55642.89,"close":55751.83,"volume":23.145884,"closeTime":1620130499999},{"openTime":1620130500000,"open":55754.4,"high":55893.33,"low":55504.33,"close":55797.68,"volume":49.791466,"closeTime":1620131399999},{"openTime":1620131400000,"open":55828.88,"high":56229.12,"low":55759.78,"close":56185.07,"volume":23.289539,"closeTime":1620132299999},{"openTime":1620132300000,"open":56187.84,"high":56362.46,"low":55982.69,"close":56049.71,"volume":22.07587,"closeTime":1620133199999},{"openTime":1620133200000,"open":56044.72,"high":56044.72,"low":55769.56,"close":55960.15,"volume":26.839908,"closeTime":1620134099999},{"openTime":1620134100000,"open":55955.25,"high":56161.12,"low":55866.4,"close":55932.51,"volume":20.468268,"closeTime":1620134999999},{"openTime":1620135000000,"open":55934.39,"high":56000.08,"low":55544.67,"close":55668.59,"volume":41.470973,"closeTime":1620135899999},{"openTime":1620135900000,"open":55651.06,"high":55681.5,"low":55266.8,"close":55481.99,"volume":65.704237,"closeTime":1620136799999},{"openTime":1620136800000,"open":55482,"high":55587.95,"low":54975.19,"close":55279.92,"volume":47.489187,"closeTime":1620137699999},{"openTime":1620137700000,"open":55251.69,"high":55518.09,"low":54749,"close":55346.37,"volume":85.550211,"closeTime":1620138599999},{"openTime":1620138600000,"open":55320.5,"high":55375.81,"low":54500,"close":54779.1,"volume":75.946915,"closeTime":1620139499999},{"openTime":1620139500000,"open":54734.36,"high":55120.27,"low":54574.69,"close":54854.1,"volume":43.017524,"closeTime":1620140399999},{"openTime":1620140400000,"open":54833,"high":54988.96,"low":54159.24,"close":54162.2,"volume":66.862956,"closeTime":1620141299999},{"openTime":1620141300000,"open":54166.8,"high":54279.99,"low":53580.25,"close":54279.99,"volume":86.099137,"closeTime":1620142199999},{"openTime":1620142200000,"open":54269.05,"high":54643.08,"low":54200.34,"close":54520.06,"volume":96.095985,"closeTime":1620143099999},{"openTime":1620143100000,"open":54490.27,"high":54526.36,"low":53800.61,"close":53858.33,"volume":43.455933,"closeTime":1620143999999},{"openTime":1620144000000,"open":53836.43,"high":54348.22,"low":53548.12,"close":54126.59,"volume":71.777102,"closeTime":1620144899999},{"openTime":1620144900000,"open":54126.59,"high":54163.63,"low":53784.46,"close":54055.45,"volume":46.777147,"closeTime":1620145799999},{"openTime":1620145800000,"open":54038.24,"high":54038.24,"low":53565.98,"close":53565.98,"volume":59.902641,"closeTime":1620146699999},{"openTime":1620146700000,"open":53593.44,"high":53901.26,"low":53259.72,"close":53882.02,"volume":67.438425,"closeTime":1620147599999},{"openTime":1620147600000,"open":53876.1,"high":54185.38,"low":53260,"close":53961.97,"volume":51.296302,"closeTime":1620148499999},{"openTime":1620148500000,"open":53972.98,"high":54189.9,"low":53745.39,"close":54152.61,"volume":34.94785,"closeTime":1620149399999},{"openTime":1620149400000,"open":54152.61,"high":54308.76,"low":53950.45,"close":54274.26,"volume":30.735753,"closeTime":1620150299999},{"openTime":1620150300000,"open":54274.3,"high":54335.87,"low":54081.62,"close":54207.26,"volume":34.495217,"closeTime":1620151199999},{"openTime":1620151200000,"open":54231.66,"high":54361.41,"low":54069.9,"close":54298.4,"volume":29.214363,"closeTime":1620152099999},{"openTime":1620152100000,"open":54284.26,"high":54285.23,"low":54035.66,"close":54173.54,"volume":31.6723,"closeTime":1620152999999},{"openTime":1620153000000,"open":54188.29,"high":54694.66,"low":54101.42,"close":54629.82,"volume":35.339222,"closeTime":1620153899999},{"openTime":1620153900000,"open":54617.3,"high":54795.77,"low":54550.32,"close":54616.04,"volume":37.754792,"closeTime":1620154799999},{"openTime":1620154800000,"open":54566.27,"high":54649.76,"low":54335,"close":54371.39,"volume":31.412686,"closeTime":1620155699999},{"openTime":1620155700000,"open":54368.03,"high":54558.9,"low":54354.59,"close":54373.1,"volume":28.125506,"closeTime":1620156599999},{"openTime":1620156600000,"open":54397.02,"high":54561.8,"low":54286.37,"close":54519.4,"volume":24.212171,"closeTime":1620157499999},{"openTime":1620157500000,"open":54539.55,"high":54629.54,"low":54368.01,"close":54591.91,"volume":30.119812,"closeTime":1620158399999},{"openTime":1620158400000,"open":54596,"high":54724.62,"low":54470.47,"close":54668.38,"volume":37.66611,"closeTime":1620159299999},{"openTime":1620159300000,"open":54686.43,"high":54707.52,"low":54000,"close":54010.3,"volume":23.809861,"closeTime":1620160199999},{"openTime":1620160200000,"open":54033.2,"high":54347.69,"low":53974.5,"close":54307.94,"volume":19.423597,"closeTime":1620161099999},{"openTime":1620161100000,"open":54305.22,"high":54889.25,"low":54305.22,"close":54781.38,"volume":27.833342,"closeTime":1620161999999},{"openTime":1620162000000,"open":54781.38,"high":54843.63,"low":54491.96,"close":54717.35,"volume":23.211892,"closeTime":1620162899999},{"openTime":1620162900000,"open":54667.75,"high":54720.06,"low":54548.12,"close":54690.83,"volume":16.784113,"closeTime":1620163799999},{"openTime":1620163800000,"open":54638.38,"high":54767.43,"low":54338.92,"close":54410.81,"volume":24.316049,"closeTime":1620164699999},{"openTime":1620164700000,"open":54400.76,"high":54518.91,"low":54259.19,"close":54410.71,"volume":27.597308,"closeTime":1620165599999},{"openTime":1620165600000,"open":54412.3,"high":54530.24,"low":54000,"close":54114.85,"volume":16.906266,"closeTime":1620166499999},{"openTime":1620166500000,"open":54079.39,"high":54171.99,"low":53978.07,"close":53996.88,"volume":20.627117,"closeTime":1620167399999},{"openTime":1620167400000,"open":53982.71,"high":54015.5,"low":53590.28,"close":53664.32,"volume":41.707659,"closeTime":1620168299999},{"openTime":1620168300000,"open":53641.14,"high":54190.38,"low":53580.75,"close":54091.86,"volume":23.213865,"closeTime":1620169199999},{"openTime":1620169200000,"open":54092.78,"high":54296.64,"low":53901.1,"close":54177.85,"volume":20.185113,"closeTime":1620170099999},{"openTime":1620170100000,"open":54149.94,"high":54185.31,"low":53833.47,"close":54009.42,"volume":26.880601,"closeTime":1620170999999},{"openTime":1620171000000,"open":54032.4,"high":54234.67,"low":53789.09,"close":53789.09,"volume":9.160793,"closeTime":1620171899999},{"openTime":1620171900000,"open":53796.88,"high":53809.29,"low":53000,"close":53227.11,"volume":31.911115,"closeTime":1620172799999},{"openTime":1620172800000,"open":53241.86,"high":53875.23,"low":52915.12,"close":53762.41,"volume":38.227289,"closeTime":1620173699999},{"openTime":1620173700000,"open":53783.18,"high":54088.27,"low":53756.61,"close":54040.1,"volume":18.122783,"closeTime":1620174599999},{"openTime":1620174600000,"open":54045.04,"high":54736.14,"low":54029.39,"close":54706.1,"volume":20.515991,"closeTime":1620175499999},{"openTime":1620175500000,"open":54663.94,"high":54884.83,"low":54546.31,"close":54584.16,"volume":40.897742,"closeTime":1620176399999},{"openTime":1620176400000,"open":54583.96,"high":55083.21,"low":54583.96,"close":54974.73,"volume":48.74554,"closeTime":1620177299999},{"openTime":1620177300000,"open":54965.45,"high":55112.42,"low":54725.28,"close":54807.96,"volume":35.749586,"closeTime":1620178199999},{"openTime":1620178200000,"open":54803.56,"high":54851.05,"low":54605.28,"close":54718.66,"volume":48.085521,"closeTime":1620179099999},{"openTime":1620179100000,"open":54697.16,"high":54890.65,"low":54647.49,"close":54765.8,"volume":13.59007,"closeTime":1620179999999},{"openTime":1620180000000,"open":54751.56,"high":55320.34,"low":54666,"close":55291.87,"volume":37.326881,"closeTime":1620180899999},{"openTime":1620180900000,"open":55278.06,"high":55438.19,"low":55069.6,"close":55201.16,"volume":14.845748,"closeTime":1620181799999},{"openTime":1620181800000,"open":55206.89,"high":55362.07,"low":55030.42,"close":55114.97,"volume":19.583038,"closeTime":1620182699999},{"openTime":1620182700000,"open":55117.48,"high":55216.35,"low":54943.8,"close":55081.2,"volume":15.692198,"closeTime":1620183599999},{"openTime":1620183600000,"open":55078.71,"high":55212.84,"low":54902.58,"close":54925.43,"volume":24.622168,"closeTime":1620184499999},{"openTime":1620184500000,"open":54921.86,"high":55212.25,"low":54896.2,"close":55027.63,"volume":22.293466,"closeTime":1620185399999},{"openTime":1620185400000,"open":55026.29,"high":55252.57,"low":54917.54,"close":55012.65,"volume":18.176974,"closeTime":1620186299999},{"openTime":1620186300000,"open":55003.04,"high":55003.04,"low":54735.59,"close":54810.15,"volume":27.442363,"closeTime":1620187199999},{"openTime":1620187200000,"open":54820.9,"high":55023.91,"low":54808.28,"close":54864.5,"volume":20.058205,"closeTime":1620188099999},{"openTime":1620188100000,"open":54859.48,"high":54889.74,"low":54748.14,"close":54814.4,"volume":31.419763,"closeTime":1620188999999},{"openTime":1620189000000,"open":54826.03,"high":55365.68,"low":54753.16,"close":54767.2,"volume":42.284217,"closeTime":1620189899999},{"openTime":1620189900000,"open":54766.81,"high":54862.72,"low":54452.86,"close":54555.76,"volume":24.524209,"closeTime":1620190799999},{"openTime":1620190800000,"open":54578.7,"high":54609.9,"low":54299.27,"close":54515.2,"volume":20.694263,"closeTime":1620191699999},{"openTime":1620191700000,"open":54507.67,"high":54747.98,"low":54432.35,"close":54638.32,"volume":12.094431,"closeTime":1620192599999},{"openTime":1620192600000,"open":54641.51,"high":54938.59,"low":54589.85,"close":54800.17,"volume":16.472014,"closeTime":1620193499999},{"openTime":1620193500000,"open":54787.61,"high":54787.61,"low":54394.02,"close":54704.5,"volume":32.213633,"closeTime":1620194399999},{"openTime":1620194400000,"open":54743.78,"high":54757.5,"low":54549.86,"close":54601.33,"volume":15.496816,"closeTime":1620195299999},{"openTime":1620195300000,"open":54603.2,"high":54618.78,"low":54101.01,"close":54352.3,"volume":16.519018,"closeTime":1620196199999},{"openTime":1620196200000,"open":54342.5,"high":54342.5,"low":53961.65,"close":54063.26,"volume":19.882864,"closeTime":1620197099999},{"openTime":1620197100000,"open":54063.26,"high":54493.56,"low":54063.26,"close":54468.23,"volume":21.82241,"closeTime":1620197999999},{"openTime":1620198000000,"open":54466.2,"high":54527.77,"low":54339.6,"close":54509.53,"volume":10.762547,"closeTime":1620198899999},{"openTime":1620198900000,"open":54520.18,"high":54612.5,"low":54466.16,"close":54551.14,"volume":10.876678,"closeTime":1620199799999},{"openTime":1620199800000,"open":54558.99,"high":54789.47,"low":54543,"close":54789.47,"volume":14.547166,"closeTime":1620200699999},{"openTime":1620200700000,"open":54786.56,"high":55088.4,"low":54735.59,"close":54918.79,"volume":27.701413,"closeTime":1620201599999},{"openTime":1620201600000,"open":54905.92,"high":55997,"low":54729.97,"close":54729.97,"volume":35.871332,"closeTime":1620202499999},{"openTime":1620202500000,"open":54733.09,"high":55274.73,"low":54733.09,"close":55274.73,"volume":18.647657,"closeTime":1620203399999},{"openTime":1620203400000,"open":55274.73,"high":55392.22,"low":55184.43,"close":55322.83,"volume":15.889692,"closeTime":1620204299999},{"openTime":1620204300000,"open":55345.72,"high":55602.7,"low":55325.08,"close":55479.14,"volume":38.434361,"closeTime":1620205199999},{"openTime":1620205200000,"open":55477.46,"high":55555.06,"low":55271.51,"close":55296.98,"volume":10.476304,"closeTime":1620206099999},{"openTime":1620206100000,"open":55295.93,"high":55400.63,"low":55109.73,"close":55138.59,"volume":17.25558,"closeTime":1620206999999},{"openTime":1620207000000,"open":55205.2,"high":55458.48,"low":55205.2,"close":55287.36,"volume":9.6971,"closeTime":1620207899999},{"openTime":1620207900000,"open":55271.7,"high":55436.54,"low":55263.07,"close":55391.33,"volume":17.268338,"closeTime":1620208799999},{"openTime":1620208800000,"open":55394.2,"high":55521.84,"low":55237.64,"close":55268.5,"volume":16.535685,"closeTime":1620209699999},{"openTime":1620209700000,"open":55270.8,"high":55370.65,"low":55104.12,"close":55255.7,"volume":26.579374,"closeTime":1620210599999},{"openTime":1620210600000,"open":55266.22,"high":55539.96,"low":55266.22,"close":55366.81,"volume":19.266943,"closeTime":1620211499999},{"openTime":1620211500000,"open":55368.08,"high":55879.14,"low":55257.2,"close":55686.02,"volume":17.464089,"closeTime":1620212399999},{"openTime":1620212400000,"open":55695.98,"high":55727.87,"low":55327.38,"close":55397.93,"volume":13.70911,"closeTime":1620213299999},{"openTime":1620213300000,"open":55394.84,"high":55508.73,"low":55203.85,"close":55252.9,"volume":23.696584,"closeTime":1620214199999},{"openTime":1620214200000,"open":55248.27,"high":55345.34,"low":55182.95,"close":55239.5,"volume":9.366025,"closeTime":1620215099999},{"openTime":1620215100000,"open":55228.88,"high":55389.39,"low":55049.69,"close":55159.09,"volume":27.603734,"closeTime":1620215999999},{"openTime":1620216000000,"open":55162.93,"high":55408.28,"low":55093.29,"close":55321.69,"volume":70.35489,"closeTime":1620216899999},{"openTime":1620216900000,"open":55321.7,"high":55829.08,"low":55321.7,"close":55488.55,"volume":127.077376,"closeTime":1620217799999},{"openTime":1620217800000,"open":55493.4,"high":55611.24,"low":55335.63,"close":55412.27,"volume":50.164725,"closeTime":1620218699999},{"openTime":1620218700000,"open":55401.16,"high":55702.65,"low":55355.52,"close":55623.49,"volume":15.006249,"closeTime":1620219599999},{"openTime":1620219600000,"open":55608.58,"high":55798.79,"low":55596.04,"close":55642.86,"volume":25.465033,"closeTime":1620220499999},{"openTime":1620220500000,"open":55637.56,"high":56087.69,"low":55605.21,"close":55955.04,"volume":34.250726,"closeTime":1620221399999},{"openTime":1620221400000,"open":55961,"high":56189,"low":55846.28,"close":56156.26,"volume":50.478649,"closeTime":1620222299999},{"openTime":1620222300000,"open":56155.6,"high":56340.01,"low":56120.7,"close":56303.3,"volume":46.645275,"closeTime":1620223199999},{"openTime":1620223200000,"open":56318.1,"high":56380.1,"low":55756.99,"close":56144.91,"volume":59.480236,"closeTime":1620224099999},{"openTime":1620224100000,"open":56140.11,"high":56142.51,"low":55735.14,"close":55906.26,"volume":87.168494,"closeTime":1620224999999},{"openTime":1620225000000,"open":55915.47,"high":56420,"low":55900.71,"close":56403.2,"volume":76.282149,"closeTime":1620225899999},{"openTime":1620225900000,"open":56405.78,"high":57098.56,"low":56398.37,"close":57055.37,"volume":53.785847,"closeTime":1620226799999},{"openTime":1620226800000,"open":57039.35,"high":57387.23,"low":56983.02,"close":57256.71,"volume":68.653631,"closeTime":1620227699999},{"openTime":1620227700000,"open":57255.07,"high":57531.52,"low":56966.55,"close":57098.87,"volume":63.369482,"closeTime":1620228599999},{"openTime":1620228600000,"open":57097.27,"high":57306.82,"low":57021.49,"close":57232.69,"volume":30.203549,"closeTime":1620229499999},{"openTime":1620229500000,"open":57237.6,"high":57773,"low":57237.6,"close":57663,"volume":42.03233,"closeTime":1620230399999},{"openTime":1620230400000,"open":57663,"high":57998.96,"low":57430.68,"close":57724.73,"volume":80.438872,"closeTime":1620231299999},{"openTime":1620231300000,"open":57745.46,"high":57848.36,"low":57508.96,"close":57610.44,"volume":27.464173,"closeTime":1620232199999},{"openTime":1620232200000,"open":57640.42,"high":57779.84,"low":57313.32,"close":57469.25,"volume":26.576839,"closeTime":1620233099999},{"openTime":1620233100000,"open":57471.21,"high":57557.91,"low":57322.82,"close":57447.07,"volume":24.053521,"closeTime":1620233999999},{"openTime":1620234000000,"open":57471.45,"high":57612.51,"low":57317.89,"close":57481.83,"volume":21.215686,"closeTime":1620234899999},{"openTime":1620234900000,"open":57488.41,"high":57770.54,"low":57425.37,"close":57594.96,"volume":17.284765,"closeTime":1620235799999},{"openTime":1620235800000,"open":57593.71,"high":57715.82,"low":57268.92,"close":57363.45,"volume":22.655647,"closeTime":1620236699999},{"openTime":1620236700000,"open":57365.67,"high":57527.7,"low":57300.59,"close":57357.5,"volume":34.469783,"closeTime":1620237599999},{"openTime":1620237600000,"open":57340.05,"high":57567.34,"low":57328.71,"close":57487.32,"volume":18.272734,"closeTime":1620238499999},{"openTime":1620238500000,"open":57487.33,"high":57499.97,"low":57306.24,"close":57377.19,"volume":18.774444,"closeTime":1620239399999},{"openTime":1620239400000,"open":57373.38,"high":57549.98,"low":57069.16,"close":57127.2,"volume":21.307538,"closeTime":1620240299999},{"openTime":1620240300000,"open":57139.88,"high":57400,"low":57139.88,"close":57369.56,"volume":37.53765,"closeTime":1620241199999},{"openTime":1620241200000,"open":57353.77,"high":57511.49,"low":57299.77,"close":57445.99,"volume":16.516565,"closeTime":1620242099999},{"openTime":1620242100000,"open":57445.63,"high":57569.61,"low":57341.19,"close":57354.32,"volume":16.613324,"closeTime":1620242999999},{"openTime":1620243000000,"open":57342.11,"high":57399.52,"low":57131.67,"close":57156.46,"volume":13.475157,"closeTime":1620243899999},{"openTime":1620243900000,"open":57141.25,"high":57267.9,"low":57105.42,"close":57171.56,"volume":19.595218,"closeTime":1620244799999},{"openTime":1620244800000,"open":57175.41,"high":57295.52,"low":56943.26,"close":57279.51,"volume":21.040019,"closeTime":1620245699999},{"openTime":1620245700000,"open":57284.04,"high":57284.04,"low":56676,"close":56874.66,"volume":35.87153,"closeTime":1620246599999},{"openTime":1620246600000,"open":56845.37,"high":57008.49,"low":56589.97,"close":56802.48,"volume":31.372705,"closeTime":1620247499999},{"openTime":1620247500000,"open":56799.02,"high":56998,"low":56714.3,"close":56892.43,"volume":18.921878,"closeTime":1620248399999},{"openTime":1620248400000,"open":56885.79,"high":56998,"low":56770.67,"close":56923.9,"volume":12.156826,"closeTime":1620249299999},{"openTime":1620249300000,"open":56934.26,"high":56996.09,"low":56840.67,"close":56900.19,"volume":6.986426,"closeTime":1620250199999},{"openTime":1620250200000,"open":56876.7,"high":56916.76,"low":56760.63,"close":56761.12,"volume":4.223639,"closeTime":1620251099999},{"openTime":1620251100000,"open":56731.93,"high":57009.91,"low":56731.93,"close":56837.49,"volume":8.046687,"closeTime":1620251999999},{"openTime":1620252000000,"open":56837.6,"high":56945.17,"low":56778.08,"close":56933.23,"volume":8.609363,"closeTime":1620252899999},{"openTime":1620252900000,"open":56927.45,"high":57618.07,"low":56927.45,"close":57546.39,"volume":31.870962,"closeTime":1620253799999},{"openTime":1620253800000,"open":57549.6,"high":57653.8,"low":57274.2,"close":57299.9,"volume":24.945927,"closeTime":1620254699999},{"openTime":1620254700000,"open":57316.6,"high":57410.17,"low":57101.92,"close":57137.09,"volume":27.90921,"closeTime":1620255599999},{"openTime":1620255600000,"open":57120.8,"high":57278.69,"low":57000,"close":57042.59,"volume":16.33516,"closeTime":1620256499999},{"openTime":1620256500000,"open":57061.2,"high":57464.4,"low":57055.31,"close":57277.29,"volume":54.10001,"closeTime":1620257399999},{"openTime":1620257400000,"open":57187.1,"high":57512.81,"low":57174.08,"close":57316.14,"volume":16.459611,"closeTime":1620258299999},{"openTime":1620258300000,"open":57310.47,"high":57537.24,"low":57220.84,"close":57493.09,"volume":18.425501,"closeTime":1620259199999},{"openTime":1620259200000,"open":57504.22,"high":57650.42,"low":57204.74,"close":57560.9,"volume":20.500881,"closeTime":1620260099999},{"openTime":1620260100000,"open":57571.37,"high":57603.05,"low":56782.31,"close":56964.94,"volume":32.513871,"closeTime":1620260999999},{"openTime":1620261000000,"open":56977.93,"high":57226.03,"low":56650.33,"close":56678.27,"volume":25.304353,"closeTime":1620261899999},{"openTime":1620261900000,"open":56652.73,"high":57123.99,"low":56652.73,"close":57001.34,"volume":15.50643,"closeTime":1620262799999},{"openTime":1620262800000,"open":57019.39,"high":57029.5,"low":56662.63,"close":56833.41,"volume":28.752473,"closeTime":1620263699999},{"openTime":1620263700000,"open":56833,"high":57045.07,"low":56650,"close":57020.62,"volume":26.124989,"closeTime":1620264599999},{"openTime":1620264600000,"open":57021.07,"high":57263.35,"low":56979.18,"close":57149.29,"volume":13.30249,"closeTime":1620265499999},{"openTime":1620265500000,"open":57154.7,"high":57291.64,"low":56837.39,"close":56882.55,"volume":14.264122,"closeTime":1620266399999},{"openTime":1620266400000,"open":56891.14,"high":57107.43,"low":56784.53,"close":56951.69,"volume":13.030644,"closeTime":1620267299999},{"openTime":1620267300000,"open":56937.68,"high":57222.02,"low":56868.34,"close":57184.43,"volume":13.939327,"closeTime":1620268199999},{"openTime":1620268200000,"open":57194.47,"high":57218.71,"low":57038.8,"close":57045.46,"volume":9.145566,"closeTime":1620269099999},{"openTime":1620269100000,"open":57040.13,"high":57156.17,"low":56925.36,"close":57102.03,"volume":13.60874,"closeTime":1620269999999},{"openTime":1620270000000,"open":57094.26,"high":57094.26,"low":56831.67,"close":56947.19,"volume":9.718534,"closeTime":1620270899999},{"openTime":1620270900000,"open":56948.24,"high":56948.24,"low":56792.47,"close":56847.67,"volume":7.400492,"closeTime":1620271799999},{"openTime":1620271800000,"open":56848.99,"high":56938.35,"low":56746.74,"close":56759.23,"volume":7.764552,"closeTime":1620272699999},{"openTime":1620272700000,"open":56764.88,"high":56964.68,"low":56706.14,"close":56868.08,"volume":10.463907,"closeTime":1620273599999},{"openTime":1620273600000,"open":56857.97,"high":57214.64,"low":56788.7,"close":57135.35,"volume":15.504245,"closeTime":1620274499999},{"openTime":1620274500000,"open":57134.19,"high":57485.38,"low":57113.63,"close":57473.55,"volume":24.472546,"closeTime":1620275399999},{"openTime":1620275400000,"open":57460.68,"high":57625.65,"low":57175.55,"close":57256.04,"volume":26.92173,"closeTime":1620276299999},{"openTime":1620276300000,"open":57181.78,"high":57247.94,"low":56899.51,"close":57002.79,"volume":14.156696,"closeTime":1620277199999},{"openTime":1620277200000,"open":57020.4,"high":57022.6,"low":56826.32,"close":56974.22,"volume":17.111445,"closeTime":1620278099999},{"openTime":1620278100000,"open":56985.33,"high":57164.73,"low":56985.33,"close":57155.5,"volume":18.595717,"closeTime":1620278999999},{"openTime":1620279000000,"open":57155.49,"high":57415.76,"low":57078.9,"close":57156.73,"volume":13.809114,"closeTime":1620279899999},{"openTime":1620279900000,"open":57144.14,"high":57346.04,"low":56977.04,"close":57243.72,"volume":16.907055,"closeTime":1620280799999},{"openTime":1620280800000,"open":57195.1,"high":57195.1,"low":56896.86,"close":56960.06,"volume":18.455628,"closeTime":1620281699999},{"openTime":1620281700000,"open":56949.05,"high":57168.3,"low":56909.53,"close":56966.52,"volume":20.569985,"closeTime":1620282599999},{"openTime":1620282600000,"open":56966.4,"high":56976.1,"low":56785.71,"close":56928.76,"volume":23.647621,"closeTime":1620283499999},{"openTime":1620283500000,"open":56941.94,"high":56942.04,"low":56538.79,"close":56650.19,"volume":34.265485,"closeTime":1620284399999},{"openTime":1620284400000,"open":56654.15,"high":56866.48,"low":56436.91,"close":56705.33,"volume":22.989098,"closeTime":1620285299999},{"openTime":1620285300000,"open":56697.39,"high":56859.35,"low":56609.41,"close":56855.14,"volume":18.110224,"closeTime":1620286199999},{"openTime":1620286200000,"open":56853.09,"high":56977.72,"low":56771.91,"close":56837.15,"volume":16.800701,"closeTime":1620287099999},{"openTime":1620287100000,"open":56845.5,"high":56949.92,"low":56701.17,"close":56894.1,"volume":8.11345,"closeTime":1620287999999},{"openTime":1620288000000,"open":56882.64,"high":57153.65,"low":56867.66,"close":57011.2,"volume":19.512712,"closeTime":1620288899999},{"openTime":1620288900000,"open":56991.86,"high":57265.57,"low":56920.15,"close":57236.2,"volume":17.21329,"closeTime":1620289799999},{"openTime":1620289800000,"open":57253.9,"high":57282.74,"low":57056.45,"close":57146.7,"volume":12.134067,"closeTime":1620290699999},{"openTime":1620290700000,"open":57126.33,"high":59050,"low":56900,"close":56954.02,"volume":38.528558,"closeTime":1620291599999},{"openTime":1620291600000,"open":56963.71,"high":57149.19,"low":56857.63,"close":57051.15,"volume":15.923025,"closeTime":1620292499999},{"openTime":1620292500000,"open":57033.49,"high":57220.69,"low":56841.04,"close":57220.69,"volume":8.49073,"closeTime":1620293399999},{"openTime":1620293400000,"open":57220.7,"high":57366.36,"low":57110.82,"close":57361.1,"volume":19.281441,"closeTime":1620294299999},{"openTime":1620294300000,"open":57348.88,"high":57379.82,"low":57218.65,"close":57324.85,"volume":23.983835,"closeTime":1620295199999},{"openTime":1620295200000,"open":57317.6,"high":58095.06,"low":57200,"close":57992.88,"volume":40.124643,"closeTime":1620296099999},{"openTime":1620296100000,"open":58024.5,"high":58451.52,"low":58024.5,"close":58308.45,"volume":39.003715,"closeTime":1620296999999},{"openTime":1620297000000,"open":58326.5,"high":58383.65,"low":58109.02,"close":58187.3,"volume":18.321991,"closeTime":1620297899999},{"openTime":1620297900000,"open":58191.14,"high":58218.45,"low":57987.84,"close":58038.93,"volume":12.41062,"closeTime":1620298799999},{"openTime":1620298800000,"open":58053.1,"high":58083.17,"low":57737.87,"close":57875.62,"volume":23.061675,"closeTime":1620299699999},{"openTime":1620299700000,"open":57886.27,"high":58035.89,"low":57786.22,"close":57886,"volume":15.062032,"closeTime":1620300599999},{"openTime":1620300600000,"open":57886.64,"high":58162.13,"low":57816.1,"close":58106.9,"volume":41.133153,"closeTime":1620301499999},{"openTime":1620301500000,"open":58128.12,"high":58200,"low":57943.5,"close":58056.58,"volume":13.731585,"closeTime":1620302399999},{"openTime":1620302400000,"open":58064.94,"high":58146.19,"low":57806.2,"close":57813.14,"volume":13.830809,"closeTime":1620303299999},{"openTime":1620303300000,"open":57817.55,"high":57942.07,"low":57658.3,"close":57872.53,"volume":25.593785,"closeTime":1620304199999},{"openTime":1620304200000,"open":57872.53,"high":57876.16,"low":57700,"close":57764.74,"volume":19.484898,"closeTime":1620305099999},{"openTime":1620305100000,"open":57770.3,"high":57820.12,"low":57541.83,"close":57712.98,"volume":27.215016,"closeTime":1620305999999},{"openTime":1620306000000,"open":57692.47,"high":57794.56,"low":57343.12,"close":57468.95,"volume":36.791801,"closeTime":1620306899999},{"openTime":1620306900000,"open":57488.02,"high":57610.43,"low":57278.18,"close":57461.19,"volume":31.893409,"closeTime":1620307799999},{"openTime":1620307800000,"open":57454.41,"high":57573.19,"low":57347.5,"close":57457.63,"volume":20.583826,"closeTime":1620308699999},{"openTime":1620308700000,"open":57466.25,"high":57637.37,"low":57090.28,"close":57342.44,"volume":40.033225,"closeTime":1620309599999},{"openTime":1620309600000,"open":57338.8,"high":57429.77,"low":56926.9,"close":57144.27,"volume":27.551532,"closeTime":1620310499999},{"openTime":1620310500000,"open":57141.77,"high":57364.8,"low":57095.25,"close":57324.44,"volume":28.505103,"closeTime":1620311399999},{"openTime":1620311400000,"open":57319.9,"high":57432.99,"low":57226.26,"close":57242.65,"volume":17.693605,"closeTime":1620312299999},{"openTime":1620312300000,"open":57255.6,"high":57474.37,"low":57209.88,"close":57234.23,"volume":30.989986,"closeTime":1620313199999},{"openTime":1620313200000,"open":57218.57,"high":57344.73,"low":56945.72,"close":57125.65,"volume":24.414925,"closeTime":1620314099999},{"openTime":1620314100000,"open":57109.06,"high":57198.28,"low":56969.02,"close":57069.95,"volume":15.631802,"closeTime":1620314999999},{"openTime":1620315000000,"open":57075.99,"high":57202.04,"low":57026.98,"close":57145.07,"volume":14.943767,"closeTime":1620315899999},{"openTime":1620315900000,"open":57174.56,"high":57463,"low":56864.69,"close":57142.86,"volume":55.944468,"closeTime":1620316799999},{"openTime":1620316800000,"open":57151.87,"high":57312.81,"low":56917.2,"close":57232.03,"volume":50.314292,"closeTime":1620317699999},{"openTime":1620317700000,"open":57215.05,"high":57537.25,"low":57054.96,"close":57344.71,"volume":17.107416,"closeTime":1620318599999},{"openTime":1620318600000,"open":57335.13,"high":57373.75,"low":57067.4,"close":57147.61,"volume":26.604668,"closeTime":1620319499999},{"openTime":1620319500000,"open":57157.58,"high":57157.58,"low":56641.95,"close":56763.22,"volume":25.11496,"closeTime":1620320399999},{"openTime":1620320400000,"open":56786.32,"high":57064.51,"low":56756.75,"close":56977.24,"volume":17.050703,"closeTime":1620321299999},{"openTime":1620321300000,"open":56982.9,"high":57112.18,"low":56978.85,"close":57054.33,"volume":9.503444,"closeTime":1620322199999},{"openTime":1620322200000,"open":57052.22,"high":57166.83,"low":56936,"close":57018.87,"volume":26.307598,"closeTime":1620323099999},{"openTime":1620323100000,"open":57002.8,"high":57103.36,"low":56810.61,"close":56860.55,"volume":16.206908,"closeTime":1620323999999},{"openTime":1620324000000,"open":56872.29,"high":57047.19,"low":56743.52,"close":56931.33,"volume":21.109613,"closeTime":1620324899999},{"openTime":1620324900000,"open":56919.95,"high":56993.83,"low":56756.39,"close":56787.98,"volume":20.317501,"closeTime":1620325799999},{"openTime":1620325800000,"open":56783.84,"high":56836.84,"low":55618.4,"close":55688.38,"volume":121.510932,"closeTime":1620326699999},{"openTime":1620326700000,"open":55660.98,"high":56104.67,"low":55500,"close":55814.41,"volume":56.377582,"closeTime":1620327599999},{"openTime":1620327600000,"open":55767.33,"high":56014.39,"low":55516,"close":55695.64,"volume":55.720874,"closeTime":1620328499999},{"openTime":1620328500000,"open":55671.44,"high":55729.09,"low":55268.09,"close":55715.82,"volume":43.227825,"closeTime":1620329399999},{"openTime":1620329400000,"open":55739.63,"high":56018.6,"low":55684.36,"close":55938.51,"volume":24.252908,"closeTime":1620330299999},{"openTime":1620330300000,"open":55952.27,"high":56500.98,"low":55949.68,"close":56182.61,"volume":42.79382,"closeTime":1620331199999},{"openTime":1620331200000,"open":56217.88,"high":56236.76,"low":55722.74,"close":55867.33,"volume":27.27033,"closeTime":1620332099999},{"openTime":1620332100000,"open":55868.08,"high":56076.77,"low":55734.23,"close":56076.77,"volume":20.864543,"closeTime":1620332999999},{"openTime":1620333000000,"open":56070.93,"high":56349.04,"low":55830.38,"close":55926.35,"volume":23.750205,"closeTime":1620333899999},{"openTime":1620333900000,"open":55926.37,"high":56094.17,"low":55870.27,"close":55950.83,"volume":21.330349,"closeTime":1620334799999},{"openTime":1620334800000,"open":55952.38,"high":56177.72,"low":55936.94,"close":56147.25,"volume":11.888086,"closeTime":1620335699999},{"openTime":1620335700000,"open":56150.97,"high":56349.04,"low":56035.92,"close":56294.4,"volume":13.370905,"closeTime":1620336599999},{"openTime":1620336600000,"open":56270.42,"high":56500.98,"low":56194.37,"close":56316.7,"volume":9.426243,"closeTime":1620337499999},{"openTime":1620337500000,"open":56317.39,"high":56487.05,"low":56285.26,"close":56337.98,"volume":21.606627,"closeTime":1620338399999},{"openTime":1620338400000,"open":56354.39,"high":56457.52,"low":56231.05,"close":56286.24,"volume":18.977235,"closeTime":1620339299999},{"openTime":1620339300000,"open":56258.88,"high":56517.04,"low":56257.98,"close":56266.31,"volume":12.661997,"closeTime":1620340199999},{"openTime":1620340200000,"open":56298.4,"high":56619.88,"low":56298.4,"close":56542.17,"volume":12.263691,"closeTime":1620341099999},{"openTime":1620341100000,"open":56533.16,"high":56576.07,"low":56429.91,"close":56543.22,"volume":12.643818,"closeTime":1620341999999},{"openTime":1620342000000,"open":56547.49,"high":56616.43,"low":56373.47,"close":56585.65,"volume":7.154945,"closeTime":1620342899999},{"openTime":1620342900000,"open":56578.79,"high":56728.49,"low":56314.2,"close":56572.54,"volume":21.121957,"closeTime":1620343799999},{"openTime":1620343800000,"open":56561.5,"high":56824.92,"low":55501,"close":56502.13,"volume":16.194293,"closeTime":1620344699999},{"openTime":1620344700000,"open":56485.86,"high":56650.9,"low":56356.76,"close":56440.62,"volume":13.471913,"closeTime":1620345599999},{"openTime":1620345600000,"open":56429.29,"high":56780.64,"low":56092.38,"close":56760.3,"volume":27.577381,"closeTime":1620346499999},{"openTime":1620346500000,"open":56760.3,"high":57135.2,"low":56752.6,"close":56811.83,"volume":20.772238,"closeTime":1620347399999},{"openTime":1620347400000,"open":56780.58,"high":56871.04,"low":56613.07,"close":56764.44,"volume":30.525129,"closeTime":1620348299999},{"openTime":1620348300000,"open":56815.63,"high":56874.39,"low":56415.49,"close":56453.4,"volume":18.222416,"closeTime":1620349199999},{"openTime":1620349200000,"open":56422.47,"high":56569.8,"low":55924.67,"close":56083.54,"volume":31.860312,"closeTime":1620350099999},{"openTime":1620350100000,"open":56084.37,"high":56294.34,"low":56056.87,"close":56278.13,"volume":27.15895,"closeTime":1620350999999},{"openTime":1620351000000,"open":56275.52,"high":56341.36,"low":56086.15,"close":56129.99,"volume":17.072246,"closeTime":1620351899999},{"openTime":1620351900000,"open":56143.56,"high":56322.09,"low":55985.55,"close":56211.83,"volume":18.185605,"closeTime":1620352799999},{"openTime":1620352800000,"open":56210.24,"high":56435.75,"low":56145.32,"close":56332.02,"volume":22.130498,"closeTime":1620353699999},{"openTime":1620353700000,"open":56328.54,"high":56328.54,"low":55922.09,"close":55922.09,"volume":24.842007,"closeTime":1620354599999},{"openTime":1620354600000,"open":55918.69,"high":55977.62,"low":55527.25,"close":55678.74,"volume":36.942517,"closeTime":1620355499999},{"openTime":1620355500000,"open":55682.03,"high":55995.74,"low":55677.88,"close":55847.25,"volume":25.109646,"closeTime":1620356399999},{"openTime":1620356400000,"open":55856.03,"high":56180.84,"low":55709.73,"close":55944.86,"volume":25.412516,"closeTime":1620357299999},{"openTime":1620357300000,"open":55945.02,"high":56028.08,"low":55558.02,"close":55639.07,"volume":19.970315,"closeTime":1620358199999},{"openTime":1620358200000,"open":55639.1,"high":55914.55,"low":55526.57,"close":55792.09,"volume":23.262732,"closeTime":1620359099999},{"openTime":1620359100000,"open":55781.36,"high":55978.11,"low":55744.08,"close":55748.24,"volume":24.464222,"closeTime":1620359999999},{"openTime":1620360000000,"open":55748.13,"high":55827.12,"low":55386.38,"close":55827.12,"volume":33.632435,"closeTime":1620360899999},{"openTime":1620360900000,"open":55769.45,"high":55885.04,"low":55467.64,"close":55489.91,"volume":25.657055,"closeTime":1620361799999},{"openTime":1620361800000,"open":55489.91,"high":55743.5,"low":55300,"close":55743.5,"volume":41.682282,"closeTime":1620362699999},{"openTime":1620362700000,"open":55744.65,"high":55918.99,"low":55523.26,"close":55873.45,"volume":25.765901,"closeTime":1620363599999},{"openTime":1620363600000,"open":55869.46,"high":56036.32,"low":55772,"close":55963.47,"volume":18.349228,"closeTime":1620364499999},{"openTime":1620364500000,"open":55959.78,"high":56049.53,"low":55826.21,"close":55997.28,"volume":19.817472,"closeTime":1620365399999},{"openTime":1620365400000,"open":55998.48,"high":56140.79,"low":55911.12,"close":56009.33,"volume":23.452634,"closeTime":1620366299999},{"openTime":1620366300000,"open":55998.7,"high":56056.41,"low":55848.62,"close":55858.06,"volume":23.640761,"closeTime":1620367199999},{"openTime":1620367200000,"open":55835.75,"high":56116.39,"low":55691.57,"close":56090.7,"volume":29.410743,"closeTime":1620368099999},{"openTime":1620368100000,"open":56090.66,"high":56202.89,"low":56000.15,"close":56029.21,"volume":16.159454,"closeTime":1620368999999},{"openTime":1620369000000,"open":56032.12,"high":56135.6,"low":55949.81,"close":56131.86,"volume":17.215126,"closeTime":1620369899999},{"openTime":1620369900000,"open":56149.51,"high":56245.27,"low":56124.51,"close":56162.86,"volume":13.175732,"closeTime":1620370799999},{"openTime":1620370800000,"open":56162.9,"high":56280.72,"low":56009.16,"close":56179.08,"volume":28.663459,"closeTime":1620371699999},{"openTime":1620371700000,"open":56162.18,"high":56336.29,"low":56084.86,"close":56282.5,"volume":38.263998,"closeTime":1620372599999},{"openTime":1620372600000,"open":56282.5,"high":56291.26,"low":55888.17,"close":55989.78,"volume":30.144464,"closeTime":1620373499999},{"openTime":1620373500000,"open":56000.38,"high":56065.35,"low":55730.1,"close":55834.86,"volume":19.723853,"closeTime":1620374399999},{"openTime":1620374400000,"open":55802.3,"high":56093.22,"low":55609.33,"close":55609.91,"volume":23.019807,"closeTime":1620375299999},{"openTime":1620375300000,"open":55648.34,"high":55893.54,"low":55608.52,"close":55858.3,"volume":27.441429,"closeTime":1620376199999},{"openTime":1620376200000,"open":55860.1,"high":55945.42,"low":55682.72,"close":55813.57,"volume":16.448292,"closeTime":1620377099999},{"openTime":1620377100000,"open":55813.51,"high":56190.63,"low":55809.54,"close":56138.13,"volume":17.784217,"closeTime":1620377999999},{"openTime":1620378000000,"open":56121.29,"high":56349.99,"low":56121.29,"close":56185.4,"volume":17.92594,"closeTime":1620378899999},{"openTime":1620378900000,"open":56192.5,"high":56287.93,"low":56076.07,"close":56254.86,"volume":10.245068,"closeTime":1620379799999},{"openTime":1620379800000,"open":56255.1,"high":56568.38,"low":56139.3,"close":56385.69,"volume":25.728246,"closeTime":1620380699999},{"openTime":1620380700000,"open":56378.64,"high":56395.76,"low":56255.07,"close":56269.45,"volume":14.837435,"closeTime":1620381599999},{"openTime":1620381600000,"open":56275.58,"high":56700.48,"low":56275.58,"close":56560.2,"volume":34.012639,"closeTime":1620382499999},{"openTime":1620382500000,"open":56573.49,"high":56672.72,"low":56426.71,"close":56461.23,"volume":9.365532,"closeTime":1620383399999},{"openTime":1620383400000,"open":56464.09,"high":56637.63,"low":56391.99,"close":56637.63,"volume":11.268832,"closeTime":1620384299999},{"openTime":1620384300000,"open":56573.05,"high":56737.59,"low":56447.14,"close":56452.05,"volume":15.173011,"closeTime":1620385199999},{"openTime":1620385200000,"open":56462.25,"high":56553.24,"low":56305.02,"close":56354.03,"volume":12.406572,"closeTime":1620386099999},{"openTime":1620386100000,"open":56365.06,"high":56729.4,"low":56233.11,"close":56659.54,"volume":18.270114,"closeTime":1620386999999},{"openTime":1620387000000,"open":56646.3,"high":56841.35,"low":56603.78,"close":56623.49,"volume":27.856839,"closeTime":1620387899999},{"openTime":1620387900000,"open":56638.39,"high":56677.64,"low":56488.79,"close":56524.35,"volume":19.606469,"closeTime":1620388799999},{"openTime":1620388800000,"open":56515.24,"high":56710.83,"low":56357.91,"close":56479.58,"volume":17.343167,"closeTime":1620389699999},{"openTime":1620389700000,"open":56470.48,"high":56624.21,"low":56281.17,"close":56521.85,"volume":20.618685,"closeTime":1620390599999},{"openTime":1620390600000,"open":56527.5,"high":57463,"low":56527.5,"close":57401.22,"volume":40.951032,"closeTime":1620391499999},{"openTime":1620391500000,"open":57401.22,"high":57628.9,"low":57192.45,"close":57497.02,"volume":32.239148,"closeTime":1620392399999},{"openTime":1620392400000,"open":57543.6,"high":57735.57,"low":57334.38,"close":57378.3,"volume":26.933149,"closeTime":1620393299999},{"openTime":1620393300000,"open":57378.3,"high":57378.3,"low":57177.85,"close":57227.63,"volume":21.92442,"closeTime":1620394199999},{"openTime":1620394200000,"open":57233.39,"high":57326.28,"low":57060.09,"close":57181.99,"volume":19.484881,"closeTime":1620395099999},{"openTime":1620395100000,"open":57168.73,"high":57288.84,"low":56991.54,"close":57057.92,"volume":17.527936,"closeTime":1620395999999},{"openTime":1620396000000,"open":57063.9,"high":57185.23,"low":56769.62,"close":56966.12,"volume":21.316849,"closeTime":1620396899999},{"openTime":1620396900000,"open":56979.4,"high":57145.68,"low":56979.4,"close":57023.95,"volume":11.432022,"closeTime":1620397799999},{"openTime":1620397800000,"open":57020.98,"high":57343.23,"low":56925.18,"close":57153.48,"volume":22.375308,"closeTime":1620398699999},{"openTime":1620398700000,"open":57152.8,"high":57271.63,"low":57077.35,"close":57187.91,"volume":12.658217,"closeTime":1620399599999},{"openTime":1620399600000,"open":57212.85,"high":57557.51,"low":57113.31,"close":57542.47,"volume":20.503736,"closeTime":1620400499999},{"openTime":1620400500000,"open":57528.78,"high":57542.65,"low":57300.33,"close":57415.6,"volume":19.969963,"closeTime":1620401399999},{"openTime":1620401400000,"open":57401.31,"high":57466.59,"low":57217.46,"close":57438.39,"volume":14.678694,"closeTime":1620402299999},{"openTime":1620402300000,"open":57438.4,"high":57699.76,"low":57377.36,"close":57597.43,"volume":27.456955,"closeTime":1620403199999},{"openTime":1620403200000,"open":57597.42,"high":58062.75,"low":57223.54,"close":57981.61,"volume":35.143039,"closeTime":1620404099999},{"openTime":1620404100000,"open":57913.3,"high":58072.79,"low":57627.06,"close":57681.54,"volume":16.385081,"closeTime":1620404999999},{"openTime":1620405000000,"open":57693.96,"high":57867.38,"low":57608.41,"close":57794.12,"volume":35.139565,"closeTime":1620405899999},{"openTime":1620405900000,"open":57804.03,"high":58380.55,"low":57750,"close":58379.39,"volume":68.062337,"closeTime":1620406799999},{"openTime":1620406800000,"open":58379.39,"high":58725.27,"low":58379.39,"close":58528.93,"volume":75.669358,"closeTime":1620407699999},{"openTime":1620407700000,"open":58502.99,"high":58503,"low":58259.4,"close":58362.6,"volume":44.407632,"closeTime":1620408599999},{"openTime":1620408600000,"open":58364.17,"high":58442.26,"low":58020.06,"close":58174.71,"volume":15.581827,"closeTime":1620409499999},{"openTime":1620409500000,"open":58181.89,"high":58250,"low":58106.9,"close":58189.31,"volume":18.155712,"closeTime":1620410399999},{"openTime":1620410400000,"open":58191.08,"high":58212.66,"low":57701.45,"close":57871.52,"volume":29.810975,"closeTime":1620411299999},{"openTime":1620411300000,"open":57860.06,"high":58082.17,"low":57792.72,"close":58041.84,"volume":15.325161,"closeTime":1620412199999},{"openTime":1620412200000,"open":58068.92,"high":58197.52,"low":57914.83,"close":57997.08,"volume":23.574038,"closeTime":1620413099999},{"openTime":1620413100000,"open":57994.12,"high":58175.48,"low":57890.91,"close":57962.42,"volume":12.42666,"closeTime":1620413999999},{"openTime":1620414000000,"open":57952.4,"high":58068.21,"low":57830.04,"close":57894.3,"volume":13.065472,"closeTime":1620414899999},{"openTime":1620414900000,"open":57891.32,"high":57891.32,"low":57546.96,"close":57681.08,"volume":14.02279,"closeTime":1620415799999},{"openTime":1620415800000,"open":57685.92,"high":57775.84,"low":57473.96,"close":57620.86,"volume":18.289049,"closeTime":1620416699999},{"openTime":1620416700000,"open":57636.03,"high":57696.98,"low":57508.51,"close":57643.75,"volume":9.68159,"closeTime":1620417599999},{"openTime":1620417600000,"open":57649.74,"high":58150.29,"low":57649.74,"close":58086.74,"volume":24.352024,"closeTime":1620418499999},{"openTime":1620418500000,"open":58097.56,"high":58130.39,"low":57761.27,"close":57816.9,"volume":15.239121,"closeTime":1620419399999},{"openTime":1620419400000,"open":57821.66,"high":57890.85,"low":57649.6,"close":57707.62,"volume":14.268601,"closeTime":1620420299999},{"openTime":1620420300000,"open":57698.22,"high":57802.92,"low":57450,"close":57698.3,"volume":20.446297,"closeTime":1620421199999},{"openTime":1620421200000,"open":57676.17,"high":57676.17,"low":57405.03,"close":57441.56,"volume":12.278226,"closeTime":1620422099999},{"openTime":1620422100000,"open":57461.4,"high":57990.24,"low":57147.87,"close":57434.14,"volume":22.730239,"closeTime":1620422999999},{"openTime":1620423000000,"open":57437.35,"high":57719.39,"low":57423.19,"close":57643.06,"volume":11.339887,"closeTime":1620423899999},{"openTime":1620423900000,"open":57618.77,"high":57618.77,"low":57331.08,"close":57421.77,"volume":16.876848,"closeTime":1620424799999},{"openTime":1620424800000,"open":57437.3,"high":57689.62,"low":57265.81,"close":57306.53,"volume":11.240376,"closeTime":1620425699999},{"openTime":1620425700000,"open":57273.78,"high":57474.66,"low":56947.01,"close":57135.11,"volume":25.449532,"closeTime":1620426599999},{"openTime":1620426600000,"open":57135.11,"high":57265.5,"low":56948.19,"close":56955.66,"volume":37.032961,"closeTime":1620427499999},{"openTime":1620427500000,"open":56977.3,"high":57162,"low":56806,"close":57068.61,"volume":26.467153,"closeTime":1620428399999},{"openTime":1620428400000,"open":57078.05,"high":57297.49,"low":57062.12,"close":57297.49,"volume":11.607863,"closeTime":1620429299999},{"openTime":1620429300000,"open":57316.36,"high":57502.2,"low":57117.46,"close":57323.5,"volume":25.774909,"closeTime":1620430199999},{"openTime":1620430200000,"open":57340.74,"high":57559.21,"low":57223.02,"close":57285.73,"volume":32.683431,"closeTime":1620431099999},{"openTime":1620431100000,"open":57272.16,"high":57432.5,"low":57259.7,"close":57368.34,"volume":10.11636,"closeTime":1620431999999},{"openTime":1620432000000,"open":57367.68,"high":57623.11,"low":56971.49,"close":57113.16,"volume":23.765068,"closeTime":1620432899999},{"openTime":1620432900000,"open":57113.3,"high":57536.78,"low":57113.3,"close":57326.71,"volume":14.331977,"closeTime":1620433799999},{"openTime":1620433800000,"open":57326.8,"high":57627.49,"low":57326.8,"close":57529.21,"volume":19.856248,"closeTime":1620434699999},{"openTime":1620434700000,"open":57539.24,"high":57831.32,"low":57510.8,"close":57757.7,"volume":18.471491,"closeTime":1620435599999},{"openTime":1620435600000,"open":57788.3,"high":57800.43,"low":57632.43,"close":57679.69,"volume":5.106538,"closeTime":1620436499999},{"openTime":1620436500000,"open":57679.7,"high":57686.13,"low":57557.51,"close":57589.84,"volume":7.791,"closeTime":1620437399999},{"openTime":1620437400000,"open":57592.86,"high":57862.89,"low":57506.87,"close":57850.75,"volume":7.322349,"closeTime":1620438299999},{"openTime":1620438300000,"open":57841.61,"high":57841.61,"low":57629.76,"close":57638.39,"volume":11.774861,"closeTime":1620439199999},{"openTime":1620439200000,"open":57638.4,"high":57785.79,"low":57580.33,"close":57715.28,"volume":9.517718,"closeTime":1620440099999},{"openTime":1620440100000,"open":57713.89,"high":57780.75,"low":57591.07,"close":57689.59,"volume":14.227015,"closeTime":1620440999999},{"openTime":1620441000000,"open":57675.1,"high":58061.53,"low":57675.1,"close":58041.71,"volume":23.755871,"closeTime":1620441899999},{"openTime":1620441900000,"open":58040.61,"high":58390,"low":57934.32,"close":58350.5,"volume":19.888082,"closeTime":1620442799999},{"openTime":1620442800000,"open":58345.99,"high":58500,"low":58323.67,"close":58364.32,"volume":17.557712,"closeTime":1620443699999},{"openTime":1620443700000,"open":58366.33,"high":58366.33,"low":58146.57,"close":58155.9,"volume":14.552328,"closeTime":1620444599999},{"openTime":1620444600000,"open":58156.08,"high":58320.16,"low":58044.8,"close":58230.91,"volume":15.87161,"closeTime":1620445499999},{"openTime":1620445500000,"open":58238.08,"high":58281.5,"low":58064.52,"close":58172.2,"volume":11.929558,"closeTime":1620446399999},{"openTime":1620446400000,"open":58175.55,"high":58265.78,"low":58030.12,"close":58252.88,"volume":9.550953,"closeTime":1620447299999},{"openTime":1620447300000,"open":58238.73,"high":58664.09,"low":58174.3,"close":58400,"volume":31.773408,"closeTime":1620448199999},{"openTime":1620448200000,"open":58400,"high":58458.42,"low":58264.38,"close":58268,"volume":13.068003,"closeTime":1620449099999},{"openTime":1620449100000,"open":58282.1,"high":58284.99,"low":58061.01,"close":58141.87,"volume":12.84962,"closeTime":1620449999999},{"openTime":1620450000000,"open":58126.66,"high":58129.6,"low":57925.54,"close":57998.83,"volume":13.717705,"closeTime":1620450899999},{"openTime":1620450900000,"open":57982.2,"high":58044.4,"low":57834.92,"close":57961.62,"volume":14.390544,"closeTime":1620451799999},{"openTime":1620451800000,"open":57958.02,"high":58015.14,"low":57868.61,"close":57881.01,"volume":9.140582,"closeTime":1620452699999},{"openTime":1620452700000,"open":57880.82,"high":59048,"low":57872.71,"close":57963.17,"volume":31.665473,"closeTime":1620453599999},{"openTime":1620453600000,"open":57943.94,"high":58046.19,"low":57759,"close":57827.89,"volume":11.59279,"closeTime":1620454499999},{"openTime":1620454500000,"open":57805.78,"high":57842.24,"low":57636.75,"close":57823.68,"volume":14.978121,"closeTime":1620455399999},{"openTime":1620455400000,"open":57819.06,"high":57839.23,"low":57552.49,"close":57826.31,"volume":23.064073,"closeTime":1620456299999},{"openTime":1620456300000,"open":57793.55,"high":57868.41,"low":57699.66,"close":57864.8,"volume":8.169224,"closeTime":1620457199999},{"openTime":1620457200000,"open":57855.91,"high":57864.5,"low":57671.69,"close":57821.2,"volume":13.815819,"closeTime":1620458099999},{"openTime":1620458100000,"open":57799.49,"high":58168.97,"low":57799.49,"close":58144.19,"volume":16.274775,"closeTime":1620458999999},{"openTime":1620459000000,"open":58133.77,"high":58367.41,"low":58118.29,"close":58275.87,"volume":21.486321,"closeTime":1620459899999},{"openTime":1620459900000,"open":58253.8,"high":58631.52,"low":58253.8,"close":58544.27,"volume":42.295649,"closeTime":1620460799999},{"openTime":1620460800000,"open":58552.81,"high":59119,"low":58550.08,"close":59029.77,"volume":66.973957,"closeTime":1620461699999},{"openTime":1620461700000,"open":59030.48,"high":59450,"low":59025.82,"close":59207.76,"volume":51.781831,"closeTime":1620462599999},{"openTime":1620462600000,"open":59233.99,"high":59396.66,"low":59072.76,"close":59129.28,"volume":22.475329,"closeTime":1620463499999},{"openTime":1620463500000,"open":59119.77,"high":59297.01,"low":58846.37,"close":58930.21,"volume":33.686865,"closeTime":1620464399999},{"openTime":1620464400000,"open":58950.3,"high":59039.43,"low":58703.96,"close":58729.71,"volume":28.457905,"closeTime":1620465299999},{"openTime":1620465300000,"open":58727.01,"high":59249.22,"low":58719.4,"close":59189.56,"volume":25.264117,"closeTime":1620466199999},{"openTime":1620466200000,"open":59169.34,"high":59181.55,"low":58838.82,"close":58870.48,"volume":15.342143,"closeTime":1620467099999},{"openTime":1620467100000,"open":58871.31,"high":58966.31,"low":58740.06,"close":58872.4,"volume":16.883608,"closeTime":1620467999999},{"openTime":1620468000000,"open":58887.83,"high":58888.66,"low":58696.41,"close":58750.4,"volume":10.12949,"closeTime":1620468899999},{"openTime":1620468900000,"open":58742.55,"high":58906.71,"low":58715.51,"close":58877.4,"volume":14.538536,"closeTime":1620469799999},{"openTime":1620469800000,"open":58880.13,"high":58970.48,"low":58487.82,"close":58487.82,"volume":18.293127,"closeTime":1620470699999},{"openTime":1620470700000,"open":58488.57,"high":58662.22,"low":58405.85,"close":58624,"volume":22.175797,"closeTime":1620471599999},{"openTime":1620471600000,"open":58624,"high":58949.82,"low":58574.32,"close":58670.17,"volume":10.678463,"closeTime":1620472499999},{"openTime":1620472500000,"open":58671.2,"high":58705.12,"low":58499.5,"close":58676.72,"volume":12.729902,"closeTime":1620473399999},{"openTime":1620473400000,"open":58670.5,"high":58733.24,"low":58496.71,"close":58708.14,"volume":10.268486,"closeTime":1620474299999},{"openTime":1620474300000,"open":58704.45,"high":58890.4,"low":58613.22,"close":58636.34,"volume":12.791812,"closeTime":1620475199999},{"openTime":1620475200000,"open":58635.43,"high":58685.02,"low":58316.28,"close":58422.76,"volume":18.984031,"closeTime":1620476099999},{"openTime":1620476100000,"open":58412.16,"high":58635.07,"low":58402.36,"close":58635.07,"volume":18.122185,"closeTime":1620476999999},{"openTime":1620477000000,"open":58636.49,"high":58832.52,"low":58495.91,"close":58712.7,"volume":15.213568,"closeTime":1620477899999},{"openTime":1620477900000,"open":58714.6,"high":59166.32,"low":58713.64,"close":58938.27,"volume":28.472683,"closeTime":1620478799999},{"openTime":1620478800000,"open":58955.89,"high":59102.75,"low":58780.66,"close":59034.61,"volume":32.787065,"closeTime":1620479699999},{"openTime":1620479700000,"open":59029.58,"high":59293.44,"low":59011.26,"close":59293.44,"volume":20.218149,"closeTime":1620480599999},{"openTime":1620480600000,"open":59296.89,"high":59524.32,"low":59154.91,"close":59408.49,"volume":31.097524,"closeTime":1620481499999},{"openTime":1620481500000,"open":59418.48,"high":59452.73,"low":58869.74,"close":58880.99,"volume":42.122167,"closeTime":1620482399999},{"openTime":1620482400000,"open":58903.26,"high":59033.03,"low":58692.81,"close":58809.11,"volume":43.506337,"closeTime":1620483299999},{"openTime":1620483300000,"open":58797.89,"high":58902.48,"low":58690.2,"close":58806.09,"volume":17.939974,"closeTime":1620484199999},{"openTime":1620484200000,"open":58815.48,"high":59137.73,"low":58791.5,"close":59000.4,"volume":23.475458,"closeTime":1620485099999},{"openTime":1620485100000,"open":59010.06,"high":59121.19,"low":58931.88,"close":59010.16,"volume":13.401007,"closeTime":1620485999999},{"openTime":1620486000000,"open":59019.19,"high":59019.19,"low":58631.34,"close":58720.5,"volume":15.513187,"closeTime":1620486899999},{"openTime":1620486900000,"open":58728.74,"high":58775.22,"low":58575.49,"close":58755.88,"volume":19.272207,"closeTime":1620487799999},{"openTime":1620487800000,"open":58743.89,"high":58794.1,"low":58392.85,"close":58568.02,"volume":48.053623,"closeTime":1620488699999},{"openTime":1620488700000,"open":58565.4,"high":58565.4,"low":57354.28,"close":57684.07,"volume":63.131077,"closeTime":1620489599999},{"openTime":1620489600000,"open":57712.78,"high":58298.56,"low":57523.39,"close":58199.15,"volume":53.631272,"closeTime":1620490499999},{"openTime":1620490500000,"open":58210.03,"high":58488.37,"low":58013.14,"close":58185.83,"volume":22.07046,"closeTime":1620491399999},{"openTime":1620491400000,"open":58222.02,"high":58271.56,"low":58097.41,"close":58217.19,"volume":29.948832,"closeTime":1620492299999},{"openTime":1620492300000,"open":58188.47,"high":58571.93,"low":58118.28,"close":58453.16,"volume":32.253895,"closeTime":1620493199999},{"openTime":1620493200000,"open":58460.17,"high":59046.01,"low":58223.29,"close":58961.6,"volume":38.08522,"closeTime":1620494099999},{"openTime":1620494100000,"open":58955.02,"high":59101.87,"low":58761.66,"close":58796.75,"volume":28.061736,"closeTime":1620494999999},{"openTime":1620495000000,"open":58779.85,"high":58974.14,"low":58699.06,"close":58888.4,"volume":21.344335,"closeTime":1620495899999},{"openTime":1620495900000,"open":58888.4,"high":59029.8,"low":58834.88,"close":59002.25,"volume":16.189654,"closeTime":1620496799999},{"openTime":1620496800000,"open":58983.6,"high":59258.03,"low":58983.6,"close":59076.55,"volume":13.94505,"closeTime":1620497699999},{"openTime":1620497700000,"open":59078.9,"high":59315.83,"low":59027.96,"close":59164.79,"volume":17.457216,"closeTime":1620498599999},{"openTime":1620498600000,"open":59164.8,"high":59342.31,"low":59081.81,"close":59239.3,"volume":9.053255,"closeTime":1620499499999},{"openTime":1620499500000,"open":59232.62,"high":59245.19,"low":59056.45,"close":59133.48,"volume":10.776971,"closeTime":1620500399999},{"openTime":1620500400000,"open":59145.46,"high":59390.04,"low":59048.64,"close":59369.38,"volume":11.353328,"closeTime":1620501299999},{"openTime":1620501300000,"open":59342.18,"high":59342.18,"low":59078.98,"close":59177.24,"volume":15.539505,"closeTime":1620502199999},{"openTime":1620502200000,"open":59195.26,"high":59289.52,"low":59085.75,"close":59113.39,"volume":18.543703,"closeTime":1620503099999},{"openTime":1620503100000,"open":59112.37,"high":59195.12,"low":58983.85,"close":59107.13,"volume":21.616772,"closeTime":1620503999999},{"openTime":1620504000000,"open":59111.62,"high":59187.13,"low":58809.91,"close":59009.02,"volume":6.16742,"closeTime":1620504899999},{"openTime":1620504900000,"open":59024.48,"high":59549.78,"low":58961.11,"close":59527.2,"volume":19.721814,"closeTime":1620505799999},{"openTime":1620505800000,"open":59550,"high":59558.2,"low":59055.6,"close":59079.99,"volume":7.263808,"closeTime":1620506699999},{"openTime":1620506700000,"open":59124.08,"high":59156.09,"low":58867.73,"close":58997.63,"volume":10.430694,"closeTime":1620507599999},{"openTime":1620507600000,"open":58997.63,"high":59055.55,"low":58859.07,"close":59021.42,"volume":8.148667,"closeTime":1620508499999},{"openTime":1620508500000,"open":59000,"high":59000,"low":58734.61,"close":58914.65,"volume":10.000545,"closeTime":1620509399999},{"openTime":1620509400000,"open":58914.65,"high":59162.03,"low":58801.77,"close":59064.98,"volume":9.392461,"closeTime":1620510299999},{"openTime":1620510300000,"open":59061.2,"high":59129.08,"low":58813.95,"close":58852.07,"volume":8.727323,"closeTime":1620511199999},{"openTime":1620511200000,"open":58843.61,"high":58951.87,"low":58787.97,"close":58840.43,"volume":9.836659,"closeTime":1620512099999},{"openTime":1620512100000,"open":58825.05,"high":59166.32,"low":58823.45,"close":59021.46,"volume":5.464579,"closeTime":1620512999999},{"openTime":1620513000000,"open":58991.69,"high":59018.54,"low":58560.99,"close":58730.44,"volume":16.7681,"closeTime":1620513899999},{"openTime":1620513900000,"open":58768,"high":58805.09,"low":58551.1,"close":58634.38,"volume":5.914344,"closeTime":1620514799999},{"openTime":1620514800000,"open":58632.58,"high":58837.33,"low":58622.94,"close":58699.32,"volume":7.450612,"closeTime":1620515699999},{"openTime":1620515700000,"open":58701.55,"high":58772.13,"low":58595.29,"close":58675.67,"volume":11.208987,"closeTime":1620516599999},{"openTime":1620516600000,"open":58669.4,"high":58786.34,"low":58560.24,"close":58672.95,"volume":14.066082,"closeTime":1620517499999},{"openTime":1620517500000,"open":58656.39,"high":58953.17,"low":58597.22,"close":58939.31,"volume":8.614294,"closeTime":1620518399999},{"openTime":1620518400000,"open":58945.9,"high":59074.71,"low":58770.99,"close":58876.75,"volume":6.900659,"closeTime":1620519299999},{"openTime":1620519300000,"open":58885.9,"high":59161.46,"low":58834.35,"close":59067.27,"volume":8.751984,"closeTime":1620520199999},{"openTime":1620520200000,"open":59053.29,"high":59103.48,"low":58924.48,"close":58971.9,"volume":4.922996,"closeTime":1620521099999},{"openTime":1620521100000,"open":58960.42,"high":59005.08,"low":58583.17,"close":58585.91,"volume":15.544389,"closeTime":1620521999999},{"openTime":1620522000000,"open":58595.67,"high":58750.08,"low":58453.24,"close":58704.23,"volume":13.727731,"closeTime":1620522899999},{"openTime":1620522900000,"open":58704.23,"high":58716.45,"low":58418.48,"close":58476.17,"volume":24.338837,"closeTime":1620523799999},{"openTime":1620523800000,"open":58464.27,"high":59163.16,"low":58422.61,"close":59153.08,"volume":40.136658,"closeTime":1620524699999},{"openTime":1620524700000,"open":59146.19,"high":59300,"low":59046.12,"close":59189.3,"volume":11.374081,"closeTime":1620525599999},{"openTime":1620525600000,"open":59190.54,"high":59207.1,"low":59027.79,"close":59131.92,"volume":44.207911,"closeTime":1620526499999},{"openTime":1620526500000,"open":59126.15,"high":59126.15,"low":58836.91,"close":58859.97,"volume":9.34822,"closeTime":1620527399999},{"openTime":1620527400000,"open":58834.23,"high":58887.54,"low":58577.93,"close":58621.11,"volume":22.254121,"closeTime":1620528299999},{"openTime":1620528300000,"open":58620.81,"high":58760.19,"low":58592.49,"close":58697.81,"volume":32.293611,"closeTime":1620529199999},{"openTime":1620529200000,"open":58688.11,"high":58900,"low":58628.08,"close":58858.93,"volume":35.866493,"closeTime":1620530099999},{"openTime":1620530100000,"open":58859.36,"high":59124.76,"low":58834.71,"close":59028.8,"volume":15.375341,"closeTime":1620530999999},{"openTime":1620531000000,"open":59032.32,"high":59078.53,"low":58619.3,"close":58882.35,"volume":30.834595,"closeTime":1620531899999},{"openTime":1620531900000,"open":58869.34,"high":59056.53,"low":58526.51,"close":58690.45,"volume":52.664781,"closeTime":1620532799999},{"openTime":1620532800000,"open":58679.18,"high":58939.29,"low":58174.3,"close":58176.31,"volume":56.793706,"closeTime":1620533699999},{"openTime":1620533700000,"open":58187.34,"high":58500,"low":57857.83,"close":58455.28,"volume":120.467111,"closeTime":1620534599999},{"openTime":1620534600000,"open":58451.38,"high":58500,"low":57940.56,"close":58185.25,"volume":52.459493,"closeTime":1620535499999},{"openTime":1620535500000,"open":58162.48,"high":58250.15,"low":58031.16,"close":58210.47,"volume":22.015964,"closeTime":1620536399999},{"openTime":1620536400000,"open":58202.04,"high":58403.26,"low":57986.33,"close":58281.61,"volume":35.930387,"closeTime":1620537299999},{"openTime":1620537300000,"open":58281.11,"high":58474,"low":58281.11,"close":58447.97,"volume":15.055818,"closeTime":1620538199999},{"openTime":1620538200000,"open":58468.16,"high":58485.21,"low":58244.45,"close":58368.51,"volume":19.582199,"closeTime":1620539099999},{"openTime":1620539100000,"open":58365.57,"high":58616.52,"low":58298.79,"close":58495.43,"volume":9.441526,"closeTime":1620539999999},{"openTime":1620540000000,"open":58494.97,"high":58592.2,"low":58438.48,"close":58495.51,"volume":14.252443,"closeTime":1620540899999},{"openTime":1620540900000,"open":58493.25,"high":58624.57,"low":58460.84,"close":58534.29,"volume":11.823755,"closeTime":1620541799999},{"openTime":1620541800000,"open":58526.72,"high":58566.76,"low":58391.35,"close":58442.08,"volume":13.918295,"closeTime":1620542699999},{"openTime":1620542700000,"open":58443.76,"high":58484.51,"low":58256.9,"close":58358.67,"volume":25.906478,"closeTime":1620543599999},{"openTime":1620543600000,"open":58362.49,"high":58370.26,"low":58145.78,"close":58169.3,"volume":13.944911,"closeTime":1620544499999},{"openTime":1620544500000,"open":58163.85,"high":58211.76,"low":57946.7,"close":58088.04,"volume":15.505609,"closeTime":1620545399999},{"openTime":1620545400000,"open":58089.32,"high":58090.76,"low":57897.97,"close":57917.91,"volume":52.656949,"closeTime":1620546299999},{"openTime":1620546300000,"open":57882.14,"high":58097.49,"low":57756.26,"close":58008.81,"volume":19.495514,"closeTime":1620547199999},{"openTime":1620547200000,"open":58019.88,"high":58036.73,"low":57859.25,"close":57957.38,"volume":10.715445,"closeTime":1620548099999},{"openTime":1620548100000,"open":57946.77,"high":58150.29,"low":57858.71,"close":58134.17,"volume":17.37358,"closeTime":1620548999999},{"openTime":1620549000000,"open":58136.65,"high":58242.73,"low":58093.84,"close":58114.57,"volume":15.372297,"closeTime":1620549899999},{"openTime":1620549900000,"open":58119.25,"high":58299.75,"low":58005.37,"close":58188.9,"volume":37.177704,"closeTime":1620550799999},{"openTime":1620550800000,"open":58187.97,"high":58247.29,"low":57980.21,"close":57992.45,"volume":41.027004,"closeTime":1620551699999},{"openTime":1620551700000,"open":57988.17,"high":58401.71,"low":57947.54,"close":58196.8,"volume":23.0235,"closeTime":1620552599999},{"openTime":1620552600000,"open":58194.62,"high":58279.75,"low":57600,"close":57865.49,"volume":37.122,"closeTime":1620553499999},{"openTime":1620553500000,"open":57858.8,"high":58090.17,"low":57784.7,"close":57977.83,"volume":20.332658,"closeTime":1620554399999},{"openTime":1620554400000,"open":57971.3,"high":57971.3,"low":57623.27,"close":57633.6,"volume":22.984889,"closeTime":1620555299999},{"openTime":1620555300000,"open":57634.32,"high":57836.89,"low":57555,"close":57814,"volume":32.873006,"closeTime":1620556199999},{"openTime":1620556200000,"open":57828.47,"high":57902.81,"low":57726.54,"close":57878.01,"volume":15.503005,"closeTime":1620557099999},{"openTime":1620557100000,"open":57894.69,"high":58075.52,"low":57892.12,"close":57968.3,"volume":13.836996,"closeTime":1620557999999},{"openTime":1620558000000,"open":57973.62,"high":58098.08,"low":57900,"close":58047.8,"volume":11.088976,"closeTime":1620558899999},{"openTime":1620558900000,"open":58010.39,"high":58122.69,"low":57932.67,"close":58006.07,"volume":9.586303,"closeTime":1620559799999},{"openTime":1620559800000,"open":58014.46,"high":58265.28,"low":58007.3,"close":58111.21,"volume":28.887381,"closeTime":1620560699999},{"openTime":1620560700000,"open":58111.45,"high":58171.65,"low":57888.65,"close":57893.57,"volume":22.030232,"closeTime":1620561599999},{"openTime":1620561600000,"open":57889.92,"high":58026.59,"low":57133.26,"close":57187.2,"volume":99.224212,"closeTime":1620562499999},{"openTime":1620562500000,"open":57214.78,"high":57323.65,"low":56733.53,"close":56911.14,"volume":75.172783,"closeTime":1620563399999},{"openTime":1620563400000,"open":56903.42,"high":57212.71,"low":56843.3,"close":57131.02,"volume":35.66069,"closeTime":1620564299999},{"openTime":1620564300000,"open":57130.74,"high":57151.45,"low":56260.45,"close":56465.13,"volume":48.590268,"closeTime":1620565199999},{"openTime":1620565200000,"open":56440.41,"high":56991.46,"low":56402.65,"close":56955.22,"volume":38.178994,"closeTime":1620566099999},{"openTime":1620566100000,"open":56955.13,"high":57051,"low":56857.01,"close":56891,"volume":17.670532,"closeTime":1620566999999},{"openTime":1620567000000,"open":56902.35,"high":57271.94,"low":56845.76,"close":57081.21,"volume":31.066183,"closeTime":1620567899999},{"openTime":1620567900000,"open":57085.05,"high":57377.61,"low":57084.93,"close":57252.96,"volume":24.00445,"closeTime":1620568799999},{"openTime":1620568800000,"open":57251.92,"high":57493.1,"low":57227.76,"close":57318.31,"volume":42.023682,"closeTime":1620569699999},{"openTime":1620569700000,"open":57313.34,"high":57446.14,"low":57217.85,"close":57359.1,"volume":19.660767,"closeTime":1620570599999},{"openTime":1620570600000,"open":57358.35,"high":57399.25,"low":57218.7,"close":57299.28,"volume":20.567252,"closeTime":1620571499999},{"openTime":1620571500000,"open":57302.93,"high":57440.46,"low":57151.8,"close":57186.85,"volume":14.924761,"closeTime":1620572399999},{"openTime":1620572400000,"open":57193.26,"high":57368.76,"low":57053.31,"close":57246.68,"volume":10.875137,"closeTime":1620573299999},{"openTime":1620573300000,"open":57244.91,"high":57447.9,"low":57244.91,"close":57373.6,"volume":13.860005,"closeTime":1620574199999},{"openTime":1620574200000,"open":57380.04,"high":57438.81,"low":57245.01,"close":57334,"volume":14.759712,"closeTime":1620575099999},{"openTime":1620575100000,"open":57332.63,"high":57488.25,"low":57327.41,"close":57424.13,"volume":8.174712,"closeTime":1620575999999},{"openTime":1620576000000,"open":57424.26,"high":57628.81,"low":57336.64,"close":57589.52,"volume":31.935492,"closeTime":1620576899999},{"openTime":1620576900000,"open":57589.92,"high":57925.21,"low":57589.92,"close":57681.02,"volume":16.804238,"closeTime":1620577799999},{"openTime":1620577800000,"open":57697.19,"high":57698.43,"low":57564.06,"close":57617.51,"volume":8.900652,"closeTime":1620578699999},{"openTime":1620578700000,"open":57622.03,"high":57762.05,"low":57510,"close":57643.46,"volume":10.763635,"closeTime":1620579599999},{"openTime":1620579600000,"open":57635.48,"high":57702.58,"low":57431.84,"close":57548.28,"volume":12.079034,"closeTime":1620580499999},{"openTime":1620580500000,"open":57521.57,"high":57549.34,"low":57382.54,"close":57457.39,"volume":15.468965,"closeTime":1620581399999},{"openTime":1620581400000,"open":57453.34,"high":57553.53,"low":57330.75,"close":57386.35,"volume":10.470159,"closeTime":1620582299999},{"openTime":1620582300000,"open":57391.05,"high":57533.43,"low":57357.6,"close":57510.59,"volume":6.804464,"closeTime":1620583199999},{"openTime":1620583200000,"open":57531.3,"high":57692.3,"low":57434.34,"close":57564.23,"volume":15.317061,"closeTime":1620584099999},{"openTime":1620584100000,"open":57560.08,"high":57596.51,"low":57409.31,"close":57541.51,"volume":12.072377,"closeTime":1620584999999},{"openTime":1620585000000,"open":57546.24,"high":57614.21,"low":57270.27,"close":57381.76,"volume":15.278753,"closeTime":1620585899999},{"openTime":1620585900000,"open":57384,"high":57603.42,"low":57331.55,"close":57499.5,"volume":7.935431,"closeTime":1620586799999},{"openTime":1620586800000,"open":57498.73,"high":57625.5,"low":57416.09,"close":57544.62,"volume":16.341781,"closeTime":1620587699999},{"openTime":1620587700000,"open":57538.55,"high":57599.21,"low":57122.25,"close":57177.96,"volume":20.899439,"closeTime":1620588599999},{"openTime":1620588600000,"open":57195.9,"high":57495.93,"low":57169.14,"close":57190.26,"volume":12.683351,"closeTime":1620589499999},{"openTime":1620589500000,"open":57190.26,"high":57411.2,"low":57157.67,"close":57327.39,"volume":12.661282,"closeTime":1620590399999},{"openTime":1620590400000,"open":57327.39,"high":57993.5,"low":57246.13,"close":57928.57,"volume":25.232982,"closeTime":1620591299999},{"openTime":1620591300000,"open":57940.39,"high":57940.81,"low":57696.83,"close":57696.83,"volume":10.096361,"closeTime":1620592199999},{"openTime":1620592200000,"open":57696.83,"high":57980.23,"low":57656.09,"close":57833.16,"volume":21.929831,"closeTime":1620593099999},{"openTime":1620593100000,"open":57834.47,"high":57982.31,"low":57796.8,"close":57933.44,"volume":15.263079,"closeTime":1620593999999},{"openTime":1620594000000,"open":57929.25,"high":58105,"low":57902.9,"close":58034.2,"volume":19.950712,"closeTime":1620594899999},{"openTime":1620594900000,"open":58036.04,"high":58041.82,"low":57853.69,"close":57908.4,"volume":6.768326,"closeTime":1620595799999},{"openTime":1620595800000,"open":57905.35,"high":58171.34,"low":57895.73,"close":58082.78,"volume":4.685019,"closeTime":1620596699999},{"openTime":1620596700000,"open":58082.8,"high":58217.28,"low":58047.68,"close":58066.4,"volume":7.637812,"closeTime":1620597599999},{"openTime":1620597600000,"open":58100.19,"high":58240.65,"low":58027.01,"close":58137.15,"volume":6.160837,"closeTime":1620598499999},{"openTime":1620598500000,"open":58136.39,"high":58528.31,"low":58121.59,"close":58204.29,"volume":26.107847,"closeTime":1620599399999},{"openTime":1620599400000,"open":58200.29,"high":58279.1,"low":58000,"close":58025.09,"volume":26.018933,"closeTime":1620600299999},{"openTime":1620600300000,"open":58007.91,"high":58226.78,"low":57928.32,"close":58006.87,"volume":26.650764,"closeTime":1620601199999},{"openTime":1620601200000,"open":58021.85,"high":58249.66,"low":58014.21,"close":58102.5,"volume":19.874279,"closeTime":1620602099999},{"openTime":1620602100000,"open":58113.75,"high":58375.22,"low":58022.71,"close":58298.88,"volume":15.600473,"closeTime":1620602999999},{"openTime":1620603000000,"open":58298.88,"high":58494.88,"low":58225.53,"close":58333.4,"volume":13.802146,"closeTime":1620603899999},{"openTime":1620603900000,"open":58354.9,"high":58354.9,"low":58176.7,"close":58280.4,"volume":12.720881,"closeTime":1620604799999},{"openTime":1620604800000,"open":58328.37,"high":58461.27,"low":58143.89,"close":58189.79,"volume":21.204287,"closeTime":1620605699999},{"openTime":1620605700000,"open":58197.98,"high":58351.51,"low":58082.32,"close":58185.77,"volume":13.777106,"closeTime":1620606599999},{"openTime":1620606600000,"open":58195.38,"high":58600,"low":58171.28,"close":58582.94,"volume":14.854785,"closeTime":1620607499999},{"openTime":1620607500000,"open":58569.1,"high":58932.99,"low":58508.51,"close":58910.07,"volume":16.403475,"closeTime":1620608399999},{"openTime":1620608400000,"open":58932.99,"high":59024.71,"low":58717.33,"close":58845.35,"volume":19.615837,"closeTime":1620609299999},{"openTime":1620609300000,"open":58839.91,"high":58856.74,"low":58701.01,"close":58741.02,"volume":11.723978,"closeTime":1620610199999},{"openTime":1620610200000,"open":58753.15,"high":58779.4,"low":58681.23,"close":58717.21,"volume":9.333759,"closeTime":1620611099999},{"openTime":1620611100000,"open":58702.3,"high":59050.1,"low":58702.3,"close":58764.82,"volume":22.236027,"closeTime":1620611999999},{"openTime":1620612000000,"open":58760.08,"high":59035.18,"low":58760.08,"close":58764.8,"volume":11.767671,"closeTime":1620612899999},{"openTime":1620612900000,"open":58764.8,"high":58841.62,"low":58710.12,"close":58753.63,"volume":9.559936,"closeTime":1620613799999},{"openTime":1620613800000,"open":58752.84,"high":58914.74,"low":58740.99,"close":58842.71,"volume":4.509428,"closeTime":1620614699999},{"openTime":1620614700000,"open":58851.61,"high":59136.04,"low":58851.61,"close":59027.59,"volume":15.98758,"closeTime":1620615599999},{"openTime":1620615600000,"open":59070.52,"high":59299.99,"low":58991.86,"close":59242.93,"volume":22.761956,"closeTime":1620616499999},{"openTime":1620616500000,"open":59249.23,"high":59368.87,"low":59182.12,"close":59362.8,"volume":30.580107,"closeTime":1620617399999},{"openTime":1620617400000,"open":59371.24,"high":59491.24,"low":59221.53,"close":59406.59,"volume":30.3783,"closeTime":1620618299999},{"openTime":1620618300000,"open":59392.71,"high":59464.62,"low":59277.8,"close":59418.66,"volume":17.183793,"closeTime":1620619199999},{"openTime":1620619200000,"open":59412.11,"high":59611.94,"low":59042.76,"close":59117.25,"volume":30.195316,"closeTime":1620620099999},{"openTime":1620620100000,"open":59120.72,"high":59296.91,"low":59108.28,"close":59235.28,"volume":16.454314,"closeTime":1620620999999},{"openTime":1620621000000,"open":59226.14,"high":59425.37,"low":59145.78,"close":59371.96,"volume":18.623207,"closeTime":1620621899999},{"openTime":1620621900000,"open":59369.56,"high":59369.56,"low":59234.71,"close":59238.3,"volume":24.622865,"closeTime":1620622799999},{"openTime":1620622800000,"open":59217.65,"high":59500,"low":59217.65,"close":59342.51,"volume":17.284205,"closeTime":1620623699999},{"openTime":1620623700000,"open":59351.71,"high":59395.32,"low":58810.72,"close":58973.15,"volume":16.960799,"closeTime":1620624599999},{"openTime":1620624600000,"open":58992.06,"high":59046.74,"low":58763.32,"close":58864.74,"volume":22.940583,"closeTime":1620625499999},{"openTime":1620625500000,"open":58869.29,"high":59144.69,"low":58865.49,"close":59109.57,"volume":11.593628,"closeTime":1620626399999},{"openTime":1620626400000,"open":59133.52,"high":59250.59,"low":58984.78,"close":59214.55,"volume":27.958959,"closeTime":1620627299999},{"openTime":1620627300000,"open":59186.39,"high":59212.12,"low":58939.46,"close":58994.76,"volume":18.32273,"closeTime":1620628199999},{"openTime":1620628200000,"open":58988.1,"high":59038.6,"low":58869.75,"close":58974.6,"volume":9.707649,"closeTime":1620629099999},{"openTime":1620629100000,"open":58974.6,"high":58990.64,"low":58824.8,"close":58884.65,"volume":8.69389,"closeTime":1620629999999},{"openTime":1620630000000,"open":58893.48,"high":59024.7,"low":58714.98,"close":58792.6,"volume":15.525249,"closeTime":1620630899999},{"openTime":1620630900000,"open":58792.3,"high":59021.75,"low":58792.3,"close":58883.09,"volume":9.198004,"closeTime":1620631799999},{"openTime":1620631800000,"open":58883.05,"high":58927.38,"low":58734.91,"close":58744.12,"volume":9.410911,"closeTime":1620632699999},{"openTime":1620632700000,"open":58739.89,"high":58820.17,"low":58400.02,"close":58435.1,"volume":33.465608,"closeTime":1620633599999},{"openTime":1620633600000,"open":58440.69,"high":58645.72,"low":58153.28,"close":58264.61,"volume":42.245614,"closeTime":1620634499999},{"openTime":1620634500000,"open":58262.61,"high":58391.82,"low":58088.17,"close":58333.41,"volume":34.044978,"closeTime":1620635399999},{"openTime":1620635400000,"open":58331.1,"high":58540.94,"low":58325.25,"close":58500.83,"volume":18.871527,"closeTime":1620636299999},{"openTime":1620636300000,"open":58510.67,"high":58515.37,"low":58399.92,"close":58457.42,"volume":21.984008,"closeTime":1620637199999},{"openTime":1620637200000,"open":58457.42,"high":58645.32,"low":58333.5,"close":58384.45,"volume":34.153433,"closeTime":1620638099999},{"openTime":1620638100000,"open":58376.11,"high":58414.1,"low":58200,"close":58205.99,"volume":18.71368,"closeTime":1620638999999},{"openTime":1620639000000,"open":58217,"high":58240.49,"low":57862.42,"close":57893.1,"volume":44.591342,"closeTime":1620639899999},{"openTime":1620639900000,"open":57893.1,"high":58173.44,"low":57811.24,"close":57964.39,"volume":29.115495,"closeTime":1620640799999},{"openTime":1620640800000,"open":57966.69,"high":58083.26,"low":57746.76,"close":57910,"volume":36.712799,"closeTime":1620641699999},{"openTime":1620641700000,"open":57903.03,"high":58232.91,"low":57895.63,"close":58230.63,"volume":18.48595,"closeTime":1620642599999},{"openTime":1620642600000,"open":58238.62,"high":58238.62,"low":57000,"close":58175.29,"volume":36.65948,"closeTime":1620643499999},{"openTime":1620643500000,"open":58152.5,"high":58177.76,"low":57605.57,"close":57936.47,"volume":18.828564,"closeTime":1620644399999},{"openTime":1620644400000,"open":57925.95,"high":57925.95,"low":57584.36,"close":57601.37,"volume":28.981159,"closeTime":1620645299999},{"openTime":1620645300000,"open":57598.12,"high":57826.81,"low":57392.42,"close":57826.81,"volume":25.312079,"closeTime":1620646199999},{"openTime":1620646200000,"open":57826.8,"high":58278.3,"low":57811.53,"close":58258.67,"volume":12.430723,"closeTime":1620647099999},{"openTime":1620647100000,"open":58261.04,"high":58387.25,"low":58050.19,"close":58175.74,"volume":19.123137,"closeTime":1620647999999},{"openTime":1620648000000,"open":58156.5,"high":58324.42,"low":57908.19,"close":58146.01,"volume":31.979411,"closeTime":1620648899999},{"openTime":1620648900000,"open":58113.46,"high":58186.76,"low":57640.56,"close":57876.87,"volume":50.640127,"closeTime":1620649799999},{"openTime":1620649800000,"open":57875.72,"high":58334.11,"low":57767.62,"close":57992.78,"volume":37.696427,"closeTime":1620650699999},{"openTime":1620650700000,"open":57995.67,"high":57995.67,"low":57597.26,"close":57741.55,"volume":36.093223,"closeTime":1620651599999},{"openTime":1620651600000,"open":57732.8,"high":58013.22,"low":57563.26,"close":57968.86,"volume":33.306368,"closeTime":1620652499999},{"openTime":1620652500000,"open":57955.22,"high":57955.22,"low":57656.27,"close":57699.57,"volume":23.976244,"closeTime":1620653399999},{"openTime":1620653400000,"open":57678.83,"high":57975.96,"low":57576.98,"close":57975.96,"volume":18.240394,"closeTime":1620654299999},{"openTime":1620654300000,"open":57973.06,"high":57973.07,"low":57602.02,"close":57783.03,"volume":26.593659,"closeTime":1620655199999},{"openTime":1620655200000,"open":57750.02,"high":57750.02,"low":57279.54,"close":57647.49,"volume":47.239853,"closeTime":1620656099999},{"openTime":1620656100000,"open":57672.37,"high":57672.38,"low":57307.77,"close":57332.32,"volume":28.57015,"closeTime":1620656999999},{"openTime":1620657000000,"open":57322.52,"high":57595.17,"low":57262.56,"close":57593.75,"volume":34.281965,"closeTime":1620657899999},{"openTime":1620657900000,"open":57570.21,"high":57570.21,"low":56888.89,"close":56942.69,"volume":33.113887,"closeTime":1620658799999},{"openTime":1620658800000,"open":56888.88,"high":57403.77,"low":56788.88,"close":57243.2,"volume":180.425218,"closeTime":1620659699999},{"openTime":1620659700000,"open":57213.93,"high":57653.2,"low":57000,"close":57455.98,"volume":123.625259,"closeTime":1620660599999},{"openTime":1620660600000,"open":57454.27,"high":57499.7,"low":57292.04,"close":57371.49,"volume":16.475521,"closeTime":1620661499999},{"openTime":1620661500000,"open":57373.47,"high":58486.2,"low":57330.77,"close":58388.37,"volume":45.596695,"closeTime":1620662399999},{"openTime":1620662400000,"open":58379.03,"high":58683.33,"low":58227.32,"close":58316.22,"volume":53.107008,"closeTime":1620663299999},{"openTime":1620663300000,"open":58304.38,"high":58415.55,"low":58100.63,"close":58100.63,"volume":37.735999,"closeTime":1620664199999},{"openTime":1620664200000,"open":58103.55,"high":58172.39,"low":57861.53,"close":57912.63,"volume":39.034512,"closeTime":1620665099999},{"openTime":1620665100000,"open":57906.36,"high":57984.86,"low":57649.92,"close":57649.92,"volume":38.218586,"closeTime":1620665999999},{"openTime":1620666000000,"open":57649.91,"high":57708.2,"low":57486.09,"close":57586.12,"volume":53.804325,"closeTime":1620666899999},{"openTime":1620666900000,"open":57594.31,"high":57743.43,"low":57381.15,"close":57453.12,"volume":33.355671,"closeTime":1620667799999},{"openTime":1620667800000,"open":57453.12,"high":57541.36,"low":57146.56,"close":57276.18,"volume":28.190556,"closeTime":1620668699999},{"openTime":1620668700000,"open":57248.23,"high":57644.65,"low":56918.48,"close":57040.23,"volume":60.610679,"closeTime":1620669599999},{"openTime":1620669600000,"open":57041.33,"high":57253.87,"low":56845.2,"close":57119.97,"volume":47.760827,"closeTime":1620670499999},{"openTime":1620670500000,"open":57109.2,"high":57109.2,"low":56629.9,"close":56782.27,"volume":59.035694,"closeTime":1620671399999},{"openTime":1620671400000,"open":56782.27,"high":57101.21,"low":56500,"close":56814.1,"volume":149.405125,"closeTime":1620672299999},{"openTime":1620672300000,"open":56798.92,"high":57096.6,"low":56557.89,"close":56790.21,"volume":39.882738,"closeTime":1620673199999},{"openTime":1620673200000,"open":56793.41,"high":57010.25,"low":56566.76,"close":56970.76,"volume":28.540869,"closeTime":1620674099999},{"openTime":1620674100000,"open":56989.13,"high":56999.68,"low":56522.19,"close":56541.5,"volume":34.351818,"closeTime":1620674999999},{"openTime":1620675000000,"open":56534.62,"high":56737.11,"low":56062.7,"close":56080.22,"volume":78.582632,"closeTime":1620675899999},{"openTime":1620675900000,"open":56099.94,"high":56410.56,"low":55557.78,"close":55730.5,"volume":95.115472,"closeTime":1620676799999},{"openTime":1620676800000,"open":55757.1,"high":55757.1,"low":53232.55,"close":55111.96,"volume":177.84193,"closeTime":1620677699999},{"openTime":1620677700000,"open":55098.08,"high":55386.3,"low":54593.83,"close":55146.95,"volume":88.038697,"closeTime":1620678599999},{"openTime":1620678600000,"open":55147.13,"high":55550.64,"low":54900,"close":55300.11,"volume":91.75283,"closeTime":1620679499999},{"openTime":1620679500000,"open":55310.32,"high":55338.02,"low":54500,"close":55283.74,"volume":64.176292,"closeTime":1620680399999},{"openTime":1620680400000,"open":55288.49,"high":55743.16,"low":55064.38,"close":55639.5,"volume":32.468621,"closeTime":1620681299999},{"openTime":1620681300000,"open":55639.45,"high":55674.16,"low":55417.23,"close":55459.44,"volume":24.023457,"closeTime":1620682199999},{"openTime":1620682200000,"open":55464.75,"high":55856.81,"low":55438.98,"close":55855.05,"volume":12.707544,"closeTime":1620683099999},{"openTime":1620683100000,"open":55832.08,"high":55856.71,"low":55631.52,"close":55687.75,"volume":20.581145,"closeTime":1620683999999},{"openTime":1620684000000,"open":55687.81,"high":56017.78,"low":55611.36,"close":55995.4,"volume":19.953874,"closeTime":1620684899999},{"openTime":1620684900000,"open":55995.4,"high":56086.99,"low":55688.74,"close":55826.43,"volume":37.087093,"closeTime":1620685799999},{"openTime":1620685800000,"open":55836.42,"high":55853.7,"low":55477.68,"close":55717.62,"volume":26.80233,"closeTime":1620686699999},{"openTime":1620686700000,"open":55699.47,"high":56293.94,"low":55676.7,"close":56282.84,"volume":17.846091,"closeTime":1620687599999},{"openTime":1620687600000,"open":56284.36,"high":56366.74,"low":55776.22,"close":55905.84,"volume":30.901261,"closeTime":1620688499999},{"openTime":1620688500000,"open":55896.16,"high":56078.59,"low":55669.73,"close":55715.13,"volume":22.751835,"closeTime":1620689399999},{"openTime":1620689400000,"open":55743.41,"high":56209.64,"low":55544.24,"close":55881.48,"volume":18.921339,"closeTime":1620690299999},{"openTime":1620690300000,"open":55908.88,"high":56048.15,"low":55717.22,"close":55859.56,"volume":14.541068,"closeTime":1620691199999},{"openTime":1620691200000,"open":55872.21,"high":56050.03,"low":55471.7,"close":55589.89,"volume":29.527912,"closeTime":1620692099999},{"openTime":1620692100000,"open":55596.03,"high":56475.26,"low":55499.16,"close":56409.11,"volume":42.490284,"closeTime":1620692999999},{"openTime":1620693000000,"open":56406.57,"high":56437.21,"low":55964.94,"close":56020.61,"volume":17.734682,"closeTime":1620693899999},{"openTime":1620693900000,"open":56054.98,"high":56114.29,"low":55505.42,"close":55505.42,"volume":30.311754,"closeTime":1620694799999},{"openTime":1620694800000,"open":55515.08,"high":55845.22,"low":55095.49,"close":55279.21,"volume":45.402872,"closeTime":1620695699999},{"openTime":1620695700000,"open":55247.48,"high":55642.55,"low":55185.09,"close":55357.85,"volume":41.520409,"closeTime":1620696599999},{"openTime":1620696600000,"open":55370.39,"high":55749.63,"low":55275.96,"close":55727.94,"volume":41.103225,"closeTime":1620697499999},{"openTime":1620697500000,"open":55715.57,"high":55742.75,"low":55507.2,"close":55599.27,"volume":24.874777,"closeTime":1620698399999},{"openTime":1620698400000,"open":55616.58,"high":55664.99,"low":55244.1,"close":55532.17,"volume":34.344705,"closeTime":1620699299999},{"openTime":1620699300000,"open":55532.17,"high":55998.71,"low":55532.17,"close":55820.28,"volume":24.910532,"closeTime":1620700199999},{"openTime":1620700200000,"open":55836.01,"high":55874.13,"low":55188.3,"close":55361.12,"volume":38.998458,"closeTime":1620701099999},{"openTime":1620701100000,"open":55370.52,"high":55377.88,"low":54566,"close":54664.58,"volume":48.005368,"closeTime":1620701999999},{"openTime":1620702000000,"open":54674.44,"high":55008.91,"low":54511.06,"close":54802.03,"volume":53.199576,"closeTime":1620702899999},{"openTime":1620702900000,"open":54735.55,"high":54946.08,"low":54616.62,"close":54842.36,"volume":30.128389,"closeTime":1620703799999},{"openTime":1620703800000,"open":54799.27,"high":55228.98,"low":54761.44,"close":55200.53,"volume":30.844896,"closeTime":1620704699999},{"openTime":1620704700000,"open":55176.72,"high":55311.5,"low":54993.67,"close":55193.6,"volume":20.775095,"closeTime":1620705599999},{"openTime":1620705600000,"open":55177.6,"high":55464.81,"low":55034.94,"close":55364.67,"volume":25.597235,"closeTime":1620706499999},{"openTime":1620706500000,"open":55378,"high":55578.67,"low":55354.5,"close":55542.77,"volume":22.019401,"closeTime":1620707399999},{"openTime":1620707400000,"open":55546.98,"high":55550.88,"low":55337.03,"close":55368.67,"volume":11.38395,"closeTime":1620708299999},{"openTime":1620708300000,"open":55358.89,"high":55440.9,"low":55095.48,"close":55367.48,"volume":14.441102,"closeTime":1620709199999},{"openTime":1620709200000,"open":55373.77,"high":55522.04,"low":55107.11,"close":55299.53,"volume":19.118625,"closeTime":1620710099999},{"openTime":1620710100000,"open":55267.3,"high":55448.36,"low":54961.28,"close":55136.93,"volume":24.568542,"closeTime":1620710999999},{"openTime":1620711000000,"open":55151.34,"high":55151.34,"low":54642.43,"close":54719.84,"volume":26.782255,"closeTime":1620711899999},{"openTime":1620711900000,"open":54720.18,"high":55174.4,"low":54720.18,"close":54830.48,"volume":16.762708,"closeTime":1620712799999},{"openTime":1620712800000,"open":54831.8,"high":55156.28,"low":54765.54,"close":55116.1,"volume":20.787849,"closeTime":1620713699999},{"openTime":1620713700000,"open":55113.77,"high":55271.55,"low":55005.75,"close":55176.32,"volume":18.999741,"closeTime":1620714599999},{"openTime":1620714600000,"open":55195.74,"high":55515.69,"low":55195.74,"close":55405.86,"volume":22.389568,"closeTime":1620715499999},{"openTime":1620715500000,"open":55413.91,"high":55868.04,"low":55413.91,"close":55738.59,"volume":30.2842,"closeTime":1620716399999},{"openTime":1620716400000,"open":55733.82,"high":55899.03,"low":55574.2,"close":55686.81,"volume":31.454579,"closeTime":1620717299999},{"openTime":1620717300000,"open":55692.57,"high":55798.7,"low":55488.13,"close":55555.5,"volume":21.19238,"closeTime":1620718199999},{"openTime":1620718200000,"open":55549.37,"high":55690.33,"low":55483.1,"close":55527.93,"volume":21.921674,"closeTime":1620719099999},{"openTime":1620719100000,"open":55510.5,"high":55862.01,"low":55488.56,"close":55787.7,"volume":14.813181,"closeTime":1620719999999},{"openTime":1620720000000,"open":55810.67,"high":55904.8,"low":55637.1,"close":55683.65,"volume":14.502178,"closeTime":1620720899999},{"openTime":1620720900000,"open":55673.24,"high":55683.7,"low":55331.8,"close":55399.66,"volume":36.507231,"closeTime":1620721799999},{"openTime":1620721800000,"open":55399.65,"high":55537.39,"low":55284.78,"close":55439.05,"volume":15.904225,"closeTime":1620722699999},{"openTime":1620722700000,"open":55439.06,"high":55662.47,"low":55222.94,"close":55379.36,"volume":18.015635,"closeTime":1620723599999},{"openTime":1620723600000,"open":55385.85,"high":55605.85,"low":55381.75,"close":55549.23,"volume":13.952118,"closeTime":1620724499999},{"openTime":1620724500000,"open":55556.61,"high":55798.84,"low":55497.48,"close":55533.44,"volume":23.833666,"closeTime":1620725399999},{"openTime":1620725400000,"open":55507.56,"high":55825.32,"low":55493.22,"close":55752.91,"volume":13.6863,"closeTime":1620726299999},{"openTime":1620726300000,"open":55775.97,"high":56069.7,"low":55624.78,"close":55975.35,"volume":25.687222,"closeTime":1620727199999},{"openTime":1620727200000,"open":55969.83,"high":59500,"low":55900.39,"close":56068.31,"volume":51.837327,"closeTime":1620728099999},{"openTime":1620728100000,"open":56067.32,"high":56269.89,"low":56001.75,"close":56099.33,"volume":20.540858,"closeTime":1620728999999},{"openTime":1620729000000,"open":56131.84,"high":56185.88,"low":55840.26,"close":55908.96,"volume":16.659366,"closeTime":1620729899999},{"openTime":1620729900000,"open":55922.1,"high":55976.46,"low":55802.46,"close":55903.4,"volume":9.950552,"closeTime":1620730799999},{"openTime":1620730800000,"open":55922.2,"high":56047.1,"low":55683.8,"close":55748.02,"volume":17.739088,"closeTime":1620731699999},{"openTime":1620731700000,"open":55731.57,"high":56022.67,"low":55695.31,"close":56015.37,"volume":14.672191,"closeTime":1620732599999},{"openTime":1620732600000,"open":56007.28,"high":56019.53,"low":55575.79,"close":55637.07,"volume":26.796805,"closeTime":1620733499999},{"openTime":1620733500000,"open":55616.88,"high":55693.55,"low":55204.4,"close":55263.19,"volume":34.232323,"closeTime":1620734399999},{"openTime":1620734400000,"open":55262.18,"high":55362.13,"low":55079.85,"close":55305.12,"volume":25.429576,"closeTime":1620735299999},{"openTime":1620735300000,"open":55309.28,"high":55315,"low":54935.49,"close":54994.99,"volume":37.698695,"closeTime":1620736199999},{"openTime":1620736200000,"open":54990.49,"high":55442.86,"low":54828.17,"close":55222.97,"volume":40.284148,"closeTime":1620737099999},{"openTime":1620737100000,"open":55254.75,"high":55464.87,"low":55224.44,"close":55429.97,"volume":17.97049,"closeTime":1620737999999},{"openTime":1620738000000,"open":55431.64,"high":55786.14,"low":55431.64,"close":55514.18,"volume":27.907509,"closeTime":1620738899999},{"openTime":1620738900000,"open":55514.18,"high":55652.07,"low":54971.26,"close":55056.28,"volume":19.707653,"closeTime":1620739799999},{"openTime":1620739800000,"open":55041.66,"high":55438.25,"low":54924.82,"close":55383.24,"volume":29.344523,"closeTime":1620740699999},{"openTime":1620740700000,"open":55382.65,"high":55799.31,"low":55272.73,"close":55792.14,"volume":18.696662,"closeTime":1620741599999},{"openTime":1620741600000,"open":55796.61,"high":55914.54,"low":55550.83,"close":55879.18,"volume":18.779791,"closeTime":1620742499999},{"openTime":1620742500000,"open":55869.13,"high":55940.87,"low":55744.83,"close":55904.03,"volume":15.374824,"closeTime":1620743399999},{"openTime":1620743400000,"open":55904.75,"high":55913.68,"low":55623.33,"close":55858.9,"volume":12.800827,"closeTime":1620744299999},{"openTime":1620744300000,"open":55849.67,"high":55989.99,"low":55591.09,"close":55779.78,"volume":25.110617,"closeTime":1620745199999},{"openTime":1620745200000,"open":55742.05,"high":55985.26,"low":55604.2,"close":55929.8,"volume":16.293317,"closeTime":1620746099999},{"openTime":1620746100000,"open":55932.05,"high":56200,"low":55851.5,"close":56148.5,"volume":24.060054,"closeTime":1620746999999},{"openTime":1620747000000,"open":56151.82,"high":56213.7,"low":55920.9,"close":55938.13,"volume":15.772025,"closeTime":1620747899999},{"openTime":1620747900000,"open":55947.86,"high":56224.47,"low":55912.13,"close":56108.72,"volume":24.070999,"closeTime":1620748799999},{"openTime":1620748800000,"open":56120.2,"high":56651.98,"low":55896.5,"close":56211.82,"volume":52.475659,"closeTime":1620749699999},{"openTime":1620749700000,"open":56233.66,"high":56446.93,"low":56123.91,"close":56268.92,"volume":34.80405,"closeTime":1620750599999},{"openTime":1620750600000,"open":56276.13,"high":56302.08,"low":55908.71,"close":55927.78,"volume":31.483065,"closeTime":1620751499999},{"openTime":1620751500000,"open":55927.51,"high":56142.03,"low":55805.69,"close":56080.68,"volume":19.875779,"closeTime":1620752399999},{"openTime":1620752400000,"open":56072.12,"high":56293.6,"low":55996.67,"close":56157.11,"volume":22.616063,"closeTime":1620753299999},{"openTime":1620753300000,"open":56156.11,"high":56480.46,"low":56013.27,"close":56480.14,"volume":21.119273,"closeTime":1620754199999},{"openTime":1620754200000,"open":56476.55,"high":56559.88,"low":56312.17,"close":56448.73,"volume":27.538872,"closeTime":1620755099999},{"openTime":1620755100000,"open":56468.55,"high":56523.14,"low":56333.18,"close":56442.92,"volume":17.839294,"closeTime":1620755999999},{"openTime":1620756000000,"open":56454.08,"high":56630.9,"low":56397.23,"close":56535.23,"volume":26.416108,"closeTime":1620756899999},{"openTime":1620756900000,"open":56538.25,"high":56749.45,"low":56436.97,"close":56743.18,"volume":16.563168,"closeTime":1620757799999},{"openTime":1620757800000,"open":56744.2,"high":56744.2,"low":56476.35,"close":56576.7,"volume":13.770637,"closeTime":1620758699999},{"openTime":1620758700000,"open":56561.47,"high":56561.47,"low":56316.81,"close":56438.49,"volume":15.702492,"closeTime":1620759599999},{"openTime":1620759600000,"open":56442.99,"high":56771.54,"low":56423.45,"close":56423.45,"volume":14.701965,"closeTime":1620760499999},{"openTime":1620760500000,"open":56439.7,"high":56872.1,"low":56439.7,"close":56815.53,"volume":18.584737,"closeTime":1620761399999},{"openTime":1620761400000,"open":56821.7,"high":56940.48,"low":56690.42,"close":56769.94,"volume":16.103405,"closeTime":1620762299999},{"openTime":1620762300000,"open":56753.76,"high":56753.76,"low":56590.88,"close":56707.3,"volume":19.21297,"closeTime":1620763199999},{"openTime":1620763200000,"open":56703.79,"high":56920.87,"low":56558.78,"close":56741.5,"volume":32.03434,"closeTime":1620764099999},{"openTime":1620764100000,"open":56741.22,"high":56920.71,"low":56707.21,"close":56815.65,"volume":25.277775,"closeTime":1620764999999},{"openTime":1620765000000,"open":56817.2,"high":57000,"low":56754.83,"close":56788.25,"volume":10.113101,"closeTime":1620765899999},{"openTime":1620765900000,"open":56757.17,"high":56970.24,"low":56730.64,"close":56901.5,"volume":14.189077,"closeTime":1620766799999},{"openTime":1620766800000,"open":56907.79,"high":56994.23,"low":56756.32,"close":56801.41,"volume":12.376844,"closeTime":1620767699999},{"openTime":1620767700000,"open":56789.3,"high":56807.08,"low":56657.29,"close":56679.52,"volume":13.018774,"closeTime":1620768599999},{"openTime":1620768600000,"open":56673.42,"high":56877.66,"low":56615.78,"close":56615.78,"volume":5.30512,"closeTime":1620769499999},{"openTime":1620769500000,"open":56640.34,"high":56746.35,"low":56401.03,"close":56627.91,"volume":12.847152,"closeTime":1620770399999},{"openTime":1620770400000,"open":56594.31,"high":56729.18,"low":56448.07,"close":56587.7,"volume":13.805531,"closeTime":1620771299999},{"openTime":1620771300000,"open":56587.7,"high":56697.87,"low":56401.12,"close":56617.36,"volume":21.137162,"closeTime":1620772199999},{"openTime":1620772200000,"open":56624.95,"high":56724.75,"low":56522.64,"close":56577.43,"volume":6.84178,"closeTime":1620773099999},{"openTime":1620773100000,"open":56581.76,"high":56613.42,"low":56409.64,"close":56487.7,"volume":12.94229,"closeTime":1620773999999},{"openTime":1620774000000,"open":56502.75,"high":56719.63,"low":56409.39,"close":56502.04,"volume":8.926965,"closeTime":1620774899999},{"openTime":1620774900000,"open":56520.2,"high":56594.91,"low":56366,"close":56403.27,"volume":8.333179,"closeTime":1620775799999},{"openTime":1620775800000,"open":56376.92,"high":56668.77,"low":56299.59,"close":56566.03,"volume":23.060509,"closeTime":1620776699999},{"openTime":1620776700000,"open":56566.01,"high":56856.72,"low":56566.01,"close":56752.71,"volume":9.777483,"closeTime":1620777599999},{"openTime":1620777600000,"open":56749.65,"high":57300.67,"low":56030.52,"close":57054.23,"volume":36.932242,"closeTime":1620778499999},{"openTime":1620778500000,"open":57059.07,"high":57085.56,"low":56872.26,"close":57055.01,"volume":10.312369,"closeTime":1620779399999},{"openTime":1620779400000,"open":57034.32,"high":59000,"low":56992.73,"close":57157.85,"volume":37.192566,"closeTime":1620780299999},{"openTime":1620780300000,"open":57159.08,"high":57412.83,"low":57110.49,"close":57386.13,"volume":14.389635,"closeTime":1620781199999},{"openTime":1620781200000,"open":57397.31,"high":57427.55,"low":57171.03,"close":57303.1,"volume":12.96663,"closeTime":1620782099999},{"openTime":1620782100000,"open":57299.62,"high":57299.62,"low":57121.81,"close":57140.1,"volume":13.053177,"closeTime":1620782999999},{"openTime":1620783000000,"open":57139.21,"high":57212.35,"low":57057.47,"close":57197.7,"volume":17.202438,"closeTime":1620783899999},{"openTime":1620783900000,"open":57203.26,"high":57203.26,"low":56990.8,"close":57100,"volume":11.373654,"closeTime":1620784799999},{"openTime":1620784800000,"open":57098.84,"high":57130,"low":57003.49,"close":57070.89,"volume":15.945503,"closeTime":1620785699999},{"openTime":1620785700000,"open":57070.88,"high":57425.99,"low":57057.18,"close":57313.14,"volume":15.972208,"closeTime":1620786599999},{"openTime":1620786600000,"open":57293.55,"high":57348.6,"low":57048.84,"close":57146.4,"volume":16.835622,"closeTime":1620787499999},{"openTime":1620787500000,"open":57144.91,"high":57233.38,"low":57005.83,"close":57233.38,"volume":19.11179,"closeTime":1620788399999},{"openTime":1620788400000,"open":57225.89,"high":57337.92,"low":57045.51,"close":57306.7,"volume":12.516938,"closeTime":1620789299999},{"openTime":1620789300000,"open":57320.16,"high":57323.2,"low":57100.08,"close":57311.53,"volume":12.124557,"closeTime":1620790199999},{"openTime":1620790200000,"open":57311.53,"high":57750.2,"low":57213.49,"close":57688.39,"volume":23.248546,"closeTime":1620791099999},{"openTime":1620791100000,"open":57687.7,"high":57940.31,"low":57670.6,"close":57828.9,"volume":23.453301,"closeTime":1620791999999},{"openTime":1620792000000,"open":57830.16,"high":58045,"low":57757.6,"close":57991.37,"volume":17.221277,"closeTime":1620792899999},{"openTime":1620792900000,"open":57991.38,"high":58044.24,"low":57705.2,"close":57744.47,"volume":23.192512,"closeTime":1620793799999},{"openTime":1620793800000,"open":57770.9,"high":57770.9,"low":57419.22,"close":57468.61,"volume":19.551833,"closeTime":1620794699999},{"openTime":1620794700000,"open":57468.61,"high":57536.46,"low":57342.44,"close":57415.52,"volume":11.425647,"closeTime":1620795599999},{"openTime":1620795600000,"open":57414.72,"high":57559.87,"low":57269.87,"close":57465.2,"volume":15.082639,"closeTime":1620796499999},{"openTime":1620796500000,"open":57460.65,"high":57582.4,"low":57382.58,"close":57495.63,"volume":5.66767,"closeTime":1620797399999},{"openTime":1620797400000,"open":57474.64,"high":57537.66,"low":57326.8,"close":57365.78,"volume":7.779407,"closeTime":1620798299999},{"openTime":1620798300000,"open":57390.95,"high":57444.6,"low":57227.66,"close":57288.12,"volume":9.729605,"closeTime":1620799199999},{"openTime":1620799200000,"open":57284.88,"high":57429.3,"low":57132.68,"close":57250.06,"volume":11.357994,"closeTime":1620800099999},{"openTime":1620800100000,"open":57250.41,"high":57315,"low":57014,"close":57167.4,"volume":27.337626,"closeTime":1620800999999},{"openTime":1620801000000,"open":57154.09,"high":57294.03,"low":57151.95,"close":57184.96,"volume":9.488566,"closeTime":1620801899999},{"openTime":1620801900000,"open":57185.87,"high":57288.5,"low":56969.54,"close":57068.64,"volume":7.095294,"closeTime":1620802799999},{"openTime":1620802800000,"open":57066.53,"high":57250.8,"low":57060.13,"close":57122.47,"volume":9.448639,"closeTime":1620803699999},{"openTime":1620803700000,"open":57135.33,"high":57311.77,"low":57128.49,"close":57283.19,"volume":6.503746,"closeTime":1620804599999},{"openTime":1620804600000,"open":57255.77,"high":57293.04,"low":57084.3,"close":57117.6,"volume":9.699354,"closeTime":1620805499999},{"openTime":1620805500000,"open":57123.46,"high":57238.94,"low":56948.24,"close":57162.47,"volume":11.592229,"closeTime":1620806399999},{"openTime":1620806400000,"open":57168.6,"high":57256.09,"low":56788.21,"close":56898.47,"volume":11.414906,"closeTime":1620807299999},{"openTime":1620807300000,"open":56920.83,"high":57054.6,"low":56683.03,"close":56693.64,"volume":8.677095,"closeTime":1620808199999},{"openTime":1620808200000,"open":56708.2,"high":56955.3,"low":56681.18,"close":56796.5,"volume":10.078727,"closeTime":1620809099999},{"openTime":1620809100000,"open":56797.66,"high":56973.07,"low":56633.89,"close":56972.78,"volume":19.169399,"closeTime":1620809999999},{"openTime":1620810000000,"open":56968.82,"high":56984.71,"low":56823.75,"close":56939.3,"volume":10.51932,"closeTime":1620810899999},{"openTime":1620810900000,"open":56943.36,"high":57067.71,"low":56792.94,"close":56932.47,"volume":13.297663,"closeTime":1620811799999},{"openTime":1620811800000,"open":56932.46,"high":57218.91,"low":56892.01,"close":57131.05,"volume":13.991642,"closeTime":1620812699999},{"openTime":1620812700000,"open":57124.99,"high":57277.28,"low":56902.89,"close":56921.6,"volume":13.662789,"closeTime":1620813599999},{"openTime":1620813600000,"open":56921.92,"high":56928.19,"low":56347.73,"close":56414.6,"volume":22.204363,"closeTime":1620814499999},{"openTime":1620814500000,"open":56374.09,"high":56616.81,"low":56325.43,"close":56458.46,"volume":10.847772,"closeTime":1620815399999},{"openTime":1620815400000,"open":56448.68,"high":56503.38,"low":56030.94,"close":56139.01,"volume":23.466564,"closeTime":1620816299999},{"openTime":1620816300000,"open":56122.86,"high":56264.31,"low":56033.68,"close":56122.59,"volume":25.120041,"closeTime":1620817199999},{"openTime":1620817200000,"open":56093.83,"high":56294.26,"low":56067.97,"close":56149.96,"volume":37.590821,"closeTime":1620818099999},{"openTime":1620818100000,"open":56130.34,"high":56400,"low":56095.45,"close":56255.5,"volume":11.073179,"closeTime":1620818999999},{"openTime":1620819000000,"open":56270.05,"high":56490.6,"low":56223.26,"close":56457,"volume":44.000144,"closeTime":1620819899999},{"openTime":1620819900000,"open":56454.7,"high":56580.86,"low":56406.94,"close":56497.16,"volume":61.16393,"closeTime":1620820799999},{"openTime":1620820800000,"open":56525.67,"high":56643.85,"low":56312.1,"close":56518.71,"volume":46.7223,"closeTime":1620821699999},{"openTime":1620821700000,"open":56506.39,"high":56701.89,"low":56450.1,"close":56694.79,"volume":17.816161,"closeTime":1620822599999},{"openTime":1620822600000,"open":56690.4,"high":56690.4,"low":56259.13,"close":56456.64,"volume":20.022019,"closeTime":1620823499999},{"openTime":1620823500000,"open":56454.87,"high":56627.2,"low":56348.74,"close":56419.3,"volume":23.132585,"closeTime":1620824399999},{"openTime":1620824400000,"open":56411.04,"high":56490.28,"low":56142.75,"close":56220.36,"volume":28.769023,"closeTime":1620825299999},{"openTime":1620825300000,"open":56220.52,"high":56314.82,"low":55900,"close":55976.37,"volume":28.775338,"closeTime":1620826199999},{"openTime":1620826200000,"open":55967.3,"high":56446.49,"low":55860.51,"close":56437.03,"volume":17.855898,"closeTime":1620827099999},{"openTime":1620827100000,"open":56424.74,"high":56935.69,"low":56419.66,"close":56852.92,"volume":39.715848,"closeTime":1620827999999},{"openTime":1620828000000,"open":56856.83,"high":56863.24,"low":56593.61,"close":56735.06,"volume":14.602852,"closeTime":1620828899999},{"openTime":1620828900000,"open":56734.03,"high":56975.61,"low":56636.04,"close":56820.95,"volume":33.895877,"closeTime":1620829799999},{"openTime":1620829800000,"open":56820.95,"high":56918.05,"low":56562.39,"close":56572.6,"volume":28.828728,"closeTime":1620830699999},{"openTime":1620830700000,"open":56546.32,"high":56551.38,"low":56083.63,"close":56152.11,"volume":24.647696,"closeTime":1620831599999},{"openTime":1620831600000,"open":56145.82,"high":56203.17,"low":55627.52,"close":55928.69,"volume":29.094343,"closeTime":1620832499999},{"openTime":1620832500000,"open":55930.39,"high":56046.14,"low":55500,"close":55666.2,"volume":22.46369,"closeTime":1620833399999},{"openTime":1620833400000,"open":55663.93,"high":55862.76,"low":55324.6,"close":55842.96,"volume":31.534,"closeTime":1620834299999},{"openTime":1620834300000,"open":55836.7,"high":55836.7,"low":55411.16,"close":55527.79,"volume":53.196148,"closeTime":1620835199999},{"openTime":1620835200000,"open":55538.53,"high":55744.41,"low":55127.08,"close":55237.48,"volume":49.908554,"closeTime":1620836099999},{"openTime":1620836100000,"open":55233.7,"high":55241.11,"low":54500,"close":55123.44,"volume":76.140297,"closeTime":1620836999999},{"openTime":1620837000000,"open":55117.3,"high":55197.2,"low":54523.75,"close":54636.56,"volume":35.794747,"closeTime":1620837899999},{"openTime":1620837900000,"open":54615.59,"high":55033.46,"low":54409.88,"close":55019.55,"volume":45.61524,"closeTime":1620838799999},{"openTime":1620838800000,"open":55013.34,"high":55368.41,"low":54796.63,"close":55185.79,"volume":26.664926,"closeTime":1620839699999},{"openTime":1620839700000,"open":55175.25,"high":55175.25,"low":54747.22,"close":55126.26,"volume":24.250452,"closeTime":1620840599999},{"openTime":1620840600000,"open":55098.37,"high":55253.96,"low":54959.24,"close":55087.46,"volume":17.835692,"closeTime":1620841499999},{"openTime":1620841500000,"open":55107.74,"high":55154.82,"low":54837.75,"close":54911.32,"volume":19.949037,"closeTime":1620842399999},{"openTime":1620842400000,"open":54922.08,"high":55184.37,"low":54516.52,"close":54649.12,"volume":31.260697,"closeTime":1620843299999},{"openTime":1620843300000,"open":54609.34,"high":54633.82,"low":54075.07,"close":54422.18,"volume":57.058739,"closeTime":1620844199999},{"openTime":1620844200000,"open":54430.95,"high":54430.95,"low":53623.24,"close":54169.23,"volume":72.108987,"closeTime":1620845099999},{"openTime":1620845100000,"open":54186.33,"high":54396.46,"low":53919.95,"close":54119,"volume":51.832991,"closeTime":1620845999999},{"openTime":1620846000000,"open":54106.74,"high":54106.74,"low":53621.08,"close":53659.07,"volume":45.993688,"closeTime":1620846899999},{"openTime":1620846900000,"open":53663.61,"high":54299.99,"low":53554.28,"close":54138.5,"volume":33.793486,"closeTime":1620847799999},{"openTime":1620847800000,"open":54138.5,"high":54519.41,"low":53928.53,"close":54483.49,"volume":39.960415,"closeTime":1620848699999},{"openTime":1620848700000,"open":54481.59,"high":54573.87,"low":54216.31,"close":54528.64,"volume":32.357557,"closeTime":1620849599999},{"openTime":1620849600000,"open":54488.46,"high":54535,"low":54252.02,"close":54327.67,"volume":37.670393,"closeTime":1620850499999},{"openTime":1620850500000,"open":54327.67,"high":54398.33,"low":54063,"close":54084.97,"volume":14.091165,"closeTime":1620851399999},{"openTime":1620851400000,"open":54084.98,"high":54714.73,"low":54056.42,"close":54575.84,"volume":30.709448,"closeTime":1620852299999},{"openTime":1620852300000,"open":54591.44,"high":54600,"low":54383.77,"close":54473.69,"volume":26.292832,"closeTime":1620853199999},{"openTime":1620853200000,"open":54479.71,"high":54590.21,"low":54370,"close":54566.35,"volume":38.170116,"closeTime":1620854099999},{"openTime":1620854100000,"open":54591.69,"high":54802.52,"low":54556.77,"close":54785.54,"volume":27.155959,"closeTime":1620854999999},{"openTime":1620855000000,"open":54787.83,"high":54790.38,"low":54453.07,"close":54610.58,"volume":12.171967,"closeTime":1620855899999},{"openTime":1620855900000,"open":54610.57,"high":54692.11,"low":54370.96,"close":54588.77,"volume":10.854859,"closeTime":1620856799999},{"openTime":1620856800000,"open":54589.12,"high":54798.02,"low":51600,"close":52674.78,"volume":162.127187,"closeTime":1620857699999},{"openTime":1620857700000,"open":52674.78,"high":53272.5,"low":52497.96,"close":52784.55,"volume":97.957188,"closeTime":1620858599999},{"openTime":1620858600000,"open":52798.97,"high":52799.24,"low":51600,"close":52324.35,"volume":124.14494,"closeTime":1620859499999},{"openTime":1620859500000,"open":52339.01,"high":53065.16,"low":52133.1,"close":52941.82,"volume":54.854454,"closeTime":1620860399999},{"openTime":1620860400000,"open":52964.35,"high":52964.35,"low":52370.54,"close":52671.02,"volume":49.529038,"closeTime":1620861299999},{"openTime":1620861300000,"open":52696.51,"high":52774.72,"low":51224,"close":51588.44,"volume":153.420716,"closeTime":1620862199999},{"openTime":1620862200000,"open":51656.43,"high":52169.6,"low":50500.01,"close":51212,"volume":143.252722,"closeTime":1620863099999},{"openTime":1620863100000,"open":51199.19,"high":51498.42,"low":48500,"close":49547.74,"volume":175.614765,"closeTime":1620863999999},{"openTime":1620864000000,"open":49545.49,"high":55199,"low":46100,"close":48214.25,"volume":288.817361,"closeTime":1620864899999},{"openTime":1620864900000,"open":48274.58,"high":49919.99,"low":47706.89,"close":49702.67,"volume":163.481631,"closeTime":1620865799999},{"openTime":1620865800000,"open":49762.36,"high":50650,"low":49641.57,"close":49984.08,"volume":135.979924,"closeTime":1620866699999},{"openTime":1620866700000,"open":49978.19,"high":50411.83,"low":49600.01,"close":49709.52,"volume":72.650658,"closeTime":1620867599999},{"openTime":1620867600000,"open":49692.99,"high":50625.1,"low":49368.14,"close":50238.87,"volume":85.159449,"closeTime":1620868499999},{"openTime":1620868500000,"open":50260.54,"high":50474.71,"low":50045.22,"close":50384.76,"volume":66.083183,"closeTime":1620869399999},{"openTime":1620869400000,"open":50373.06,"high":50448.27,"low":49603.83,"close":49983.3,"volume":71.887819,"closeTime":1620870299999},{"openTime":1620870300000,"open":49953.8,"high":50595.92,"low":49902.65,"close":50595.92,"volume":45.528198,"closeTime":1620871199999},{"openTime":1620871200000,"open":50561.36,"high":50757.36,"low":50255.75,"close":50735.53,"volume":45.72202,"closeTime":1620872099999},{"openTime":1620872100000,"open":50752.84,"high":50924.7,"low":50381.64,"close":50444.58,"volume":107.538787,"closeTime":1620872999999},{"openTime":1620873000000,"open":50411.9,"high":50593.88,"low":49934.57,"close":50480.77,"volume":75.823725,"closeTime":1620873899999},{"openTime":1620873900000,"open":50468.18,"high":50645.16,"low":50257.82,"close":50330.46,"volume":32.897064,"closeTime":1620874799999},{"openTime":1620874800000,"open":50326.87,"high":50326.87,"low":49671.26,"close":49872.74,"volume":74.131074,"closeTime":1620875699999},{"openTime":1620875700000,"open":49861.36,"high":50174.32,"low":49787.52,"close":49848.66,"volume":53.247012,"closeTime":1620876599999},{"openTime":1620876600000,"open":49841.25,"high":50107.73,"low":49598.43,"close":49609.82,"volume":40.535137,"closeTime":1620877499999},{"openTime":1620877500000,"open":49614.39,"high":50536.22,"low":49558.43,"close":50460.26,"volume":63.800963,"closeTime":1620878399999},{"openTime":1620878400000,"open":50450.26,"high":51016.85,"low":50434.37,"close":50945.05,"volume":38.704614,"closeTime":1620879299999},{"openTime":1620879300000,"open":50953.15,"high":50989.99,"low":50744.23,"close":50977.95,"volume":20.619784,"closeTime":1620880199999},{"openTime":1620880200000,"open":50934.35,"high":50938.7,"low":50588.33,"close":50647.22,"volume":19.537217,"closeTime":1620881099999},{"openTime":1620881100000,"open":50647.8,"high":50685.86,"low":50332.7,"close":50482.92,"volume":29.877741,"closeTime":1620881999999},{"openTime":1620882000000,"open":50500.41,"high":50968.45,"low":50479.95,"close":50855.97,"volume":22.644477,"closeTime":1620882899999},{"openTime":1620882900000,"open":50846.23,"high":51125.62,"low":50775.5,"close":51091.86,"volume":38.995008,"closeTime":1620883799999},{"openTime":1620883800000,"open":51099.22,"high":51223,"low":50880.13,"close":51096.87,"volume":49.262111,"closeTime":1620884699999},{"openTime":1620884700000,"open":51096.88,"high":51120.58,"low":50820.99,"close":50962.76,"volume":33.811588,"closeTime":1620885599999},{"openTime":1620885600000,"open":50970.34,"high":51315.92,"low":50832.2,"close":51093.97,"volume":46.008135,"closeTime":1620886499999},{"openTime":1620886500000,"open":51080.24,"high":51267.49,"low":50894.48,"close":50917.09,"volume":31.566768,"closeTime":1620887399999},{"openTime":1620887400000,"open":50933.46,"high":51145.47,"low":50807.93,"close":51145.47,"volume":28.4839,"closeTime":1620888299999},{"openTime":1620888300000,"open":51145.2,"high":51400,"low":51082.67,"close":51394.28,"volume":29.829431,"closeTime":1620889199999},{"openTime":1620889200000,"open":51395.02,"high":51428.99,"low":51175.7,"close":51354.26,"volume":24.848639,"closeTime":1620890099999},{"openTime":1620890100000,"open":51354.2,"high":51354.2,"low":51015.98,"close":51026.55,"volume":20.186207,"closeTime":1620890999999},{"openTime":1620891000000,"open":51029.02,"high":51057.25,"low":50738.82,"close":50787.07,"volume":17.475117,"closeTime":1620891899999},{"openTime":1620891900000,"open":50818.13,"high":50941.65,"low":50775.82,"close":50934.32,"volume":16.81277,"closeTime":1620892799999},{"openTime":1620892800000,"open":50932.37,"high":51004.69,"low":50413.25,"close":50413.25,"volume":19.437039,"closeTime":1620893699999},{"openTime":1620893700000,"open":50427,"high":50599.98,"low":50267.86,"close":50519.45,"volume":21.59485,"closeTime":1620894599999},{"openTime":1620894600000,"open":50519.64,"high":50704.36,"low":50322.86,"close":50322.86,"volume":18.467353,"closeTime":1620895499999},{"openTime":1620895500000,"open":50338.93,"high":50449.24,"low":49973.32,"close":50066.62,"volume":46.416484,"closeTime":1620896399999},{"openTime":1620896400000,"open":50047.19,"high":50375.79,"low":49921.95,"close":50005.75,"volume":43.764555,"closeTime":1620897299999},{"openTime":1620897300000,"open":49993.48,"high":50380.79,"low":49701,"close":49775.2,"volume":52.865951,"closeTime":1620898199999},{"openTime":1620898200000,"open":49766.45,"high":50095.69,"low":49500,"close":49582.53,"volume":55.093044,"closeTime":1620899099999},{"openTime":1620899100000,"open":49595.92,"high":49682.72,"low":48777.7,"close":49209.83,"volume":96.227288,"closeTime":1620899999999},{"openTime":1620900000000,"open":49251.51,"high":50017.83,"low":49218.29,"close":49966.63,"volume":57.786993,"closeTime":1620900899999},{"openTime":1620900900000,"open":49973.32,"high":50242.85,"low":49539.89,"close":49731.57,"volume":44.00644,"closeTime":1620901799999},{"openTime":1620901800000,"open":49709.9,"high":49732.32,"low":49252.79,"close":49348.09,"volume":37.257564,"closeTime":1620902699999},{"openTime":1620902700000,"open":49345.24,"high":49773.53,"low":48929.33,"close":49225.11,"volume":42.037349,"closeTime":1620903599999},{"openTime":1620903600000,"open":49179.36,"high":49284.59,"low":48477.12,"close":48941.73,"volume":88.558066,"closeTime":1620904499999},{"openTime":1620904500000,"open":48965.76,"high":49445.3,"low":48962.76,"close":49396.53,"volume":40.648479,"closeTime":1620905399999},{"openTime":1620905400000,"open":49409.22,"high":49842.38,"low":49408.21,"close":49733.7,"volume":40.35848,"closeTime":1620906299999},{"openTime":1620906300000,"open":49716.12,"high":49934.54,"low":49555.83,"close":49799.26,"volume":31.00772,"closeTime":1620907199999},{"openTime":1620907200000,"open":49799.26,"high":50284.77,"low":49529.34,"close":50087.83,"volume":40.822009,"closeTime":1620908099999},{"openTime":1620908100000,"open":50087.93,"high":50359.78,"low":50028.91,"close":50293.79,"volume":29.791741,"closeTime":1620908999999},{"openTime":1620909000000,"open":50306.98,"high":50308.23,"low":49996.6,"close":50116.22,"volume":46.243614,"closeTime":1620909899999},{"openTime":1620909900000,"open":50130.2,"high":50366.94,"low":49961.08,"close":50199.28,"volume":31.756098,"closeTime":1620910799999},{"openTime":1620910800000,"open":50221.74,"high":50479.31,"low":50064.53,"close":50138.5,"volume":27.827643,"closeTime":1620911699999},{"openTime":1620911700000,"open":50114.85,"high":50114.85,"low":49656.66,"close":50020.42,"volume":28.171048,"closeTime":1620912599999},{"openTime":1620912600000,"open":50032.4,"high":50592.84,"low":50032.4,"close":50357.77,"volume":30.486229,"closeTime":1620913499999},{"openTime":1620913500000,"open":50389.55,"high":50642.77,"low":50302.78,"close":50544.97,"volume":23.20394,"closeTime":1620914399999},{"openTime":1620914400000,"open":50574.86,"high":50926.93,"low":50398.68,"close":50820.69,"volume":33.399296,"closeTime":1620915299999},{"openTime":1620915300000,"open":50821.71,"high":50827.9,"low":50487.71,"close":50541.2,"volume":38.05598,"closeTime":1620916199999},{"openTime":1620916200000,"open":50557.77,"high":50714.71,"low":50301,"close":50334.5,"volume":29.680042,"closeTime":1620917099999},{"openTime":1620917100000,"open":50346.11,"high":50535.83,"low":50256.07,"close":50365.75,"volume":26.647236,"closeTime":1620917999999},{"openTime":1620918000000,"open":50335.84,"high":50476.08,"low":49901.03,"close":50026.88,"volume":40.397229,"closeTime":1620918899999},{"openTime":1620918900000,"open":50018.15,"high":50282.39,"low":49945.58,"close":49974.59,"volume":35.475305,"closeTime":1620919799999},{"openTime":1620919800000,"open":49986.71,"high":50227.12,"low":49703.67,"close":49781.25,"volume":30.827213,"closeTime":1620920699999},{"openTime":1620920700000,"open":49756.23,"high":49969.34,"low":49515.75,"close":49685.94,"volume":60.621942,"closeTime":1620921599999},{"openTime":1620921600000,"open":49663.42,"high":50301.99,"low":49663.42,"close":49979.35,"volume":104.840228,"closeTime":1620922499999},{"openTime":1620922500000,"open":50004.86,"high":50489.34,"low":50004.86,"close":50358.33,"volume":54.695643,"closeTime":1620923399999},{"openTime":1620923400000,"open":50351.9,"high":50354.42,"low":49565.11,"close":49594.52,"volume":33.09022,"closeTime":1620924299999},{"openTime":1620924300000,"open":49597.03,"high":49597.03,"low":48500,"close":48691.36,"volume":124.791931,"closeTime":1620925199999},{"openTime":1620925200000,"open":48668.75,"high":48879.7,"low":48000,"close":48214.99,"volume":138.617719,"closeTime":1620926099999},{"openTime":1620926100000,"open":48214.99,"high":48916.43,"low":47302.41,"close":47539.88,"volume":123.219486,"closeTime":1620926999999},{"openTime":1620927000000,"open":47539.56,"high":47906.91,"low":46903.1,"close":47782.19,"volume":205.911608,"closeTime":1620927899999},{"openTime":1620927900000,"open":47838.19,"high":48501.02,"low":47838.19,"close":48458.5,"volume":68.412092,"closeTime":1620928799999},{"openTime":1620928800000,"open":48449.86,"high":48986.06,"low":48202.85,"close":48837.66,"volume":48.916306,"closeTime":1620929699999},{"openTime":1620929700000,"open":48827.5,"high":48900.1,"low":48171.8,"close":48425.69,"volume":42.535203,"closeTime":1620930599999},{"openTime":1620930600000,"open":48460.7,"high":48722.61,"low":47536.71,"close":47786.12,"volume":110.339823,"closeTime":1620931499999},{"openTime":1620931500000,"open":47780.43,"high":48541.54,"low":47691.7,"close":47847.41,"volume":113.969905,"closeTime":1620932399999},{"openTime":1620932400000,"open":47847.26,"high":48672.85,"low":47830.27,"close":48654.88,"volume":79.151347,"closeTime":1620933299999},{"openTime":1620933300000,"open":48668.92,"high":49115,"low":48316.37,"close":48885.41,"volume":58.58487,"closeTime":1620934199999},{"openTime":1620934200000,"open":48859.53,"high":49400,"low":48859.53,"close":49277.93,"volume":61.630106,"closeTime":1620935099999},{"openTime":1620935100000,"open":49266.41,"high":49266.41,"low":47800,"close":48580.16,"volume":49.679717,"closeTime":1620935999999},{"openTime":1620936000000,"open":48580.16,"high":49234.53,"low":48354.44,"close":49190.48,"volume":46.660046,"closeTime":1620936899999},{"openTime":1620936900000,"open":49213.59,"high":49468.1,"low":48495.43,"close":49097.15,"volume":27.636592,"closeTime":1620937799999},{"openTime":1620937800000,"open":49087.25,"high":49413.85,"low":49057.43,"close":49275.91,"volume":17.41005,"closeTime":1620938699999},{"openTime":1620938700000,"open":49297.81,"high":49456.06,"low":48965.37,"close":49298.83,"volume":24.141595,"closeTime":1620939599999},{"openTime":1620939600000,"open":49307.63,"high":49775.08,"low":49009.57,"close":49729.38,"volume":31.60154,"closeTime":1620940499999},{"openTime":1620940500000,"open":49761.97,"high":49829.86,"low":49152.14,"close":49660.26,"volume":109.930043,"closeTime":1620941399999},{"openTime":1620941400000,"open":49637.17,"high":49707.59,"low":49206.54,"close":49496.62,"volume":59.227056,"closeTime":1620942299999},{"openTime":1620942300000,"open":49469.35,"high":49868.05,"low":49441.2,"close":49562.15,"volume":11.530247,"closeTime":1620943199999},{"openTime":1620943200000,"open":49558.66,"high":49607.14,"low":49021.58,"close":49095.77,"volume":20.683216,"closeTime":1620944099999},{"openTime":1620944100000,"open":49077.14,"high":49469.42,"low":49018.09,"close":49343.57,"volume":10.988728,"closeTime":1620944999999},{"openTime":1620945000000,"open":49356.88,"high":49908.54,"low":49356.88,"close":49693.81,"volume":17.13597,"closeTime":1620945899999},{"openTime":1620945900000,"open":49687.74,"high":49812.91,"low":48886.31,"close":48886.31,"volume":29.814785,"closeTime":1620946799999},{"openTime":1620946800000,"open":48882.63,"high":49146.25,"low":48446.71,"close":49126.85,"volume":50.546021,"closeTime":1620947699999},{"openTime":1620947700000,"open":49130.37,"high":49356.85,"low":48515.42,"close":49141.78,"volume":39.885841,"closeTime":1620948599999},{"openTime":1620948600000,"open":49141.78,"high":49554.17,"low":48965.88,"close":49445.89,"volume":28.891269,"closeTime":1620949499999},{"openTime":1620949500000,"open":49398.81,"high":49746.57,"low":49334.37,"close":49661.84,"volume":17.490665,"closeTime":1620950399999},{"openTime":1620950400000,"open":49691.58,"high":50199.99,"low":49502.19,"close":50115.22,"volume":27.897882,"closeTime":1620951299999},{"openTime":1620951300000,"open":50130.47,"high":50149.38,"low":49740.78,"close":49774.34,"volume":14.133139,"closeTime":1620952199999},{"openTime":1620952200000,"open":49732.82,"high":50094.47,"low":49732.82,"close":49886.27,"volume":10.948004,"closeTime":1620953099999},{"openTime":1620953100000,"open":49901.03,"high":50266.06,"low":49816.49,"close":50029.27,"volume":16.01898,"closeTime":1620953999999},{"openTime":1620954000000,"open":50041.93,"high":50344.72,"low":49873.14,"close":50297.28,"volume":22.477068,"closeTime":1620954899999},{"openTime":1620954900000,"open":50303.1,"high":50439.94,"low":50105.17,"close":50237.92,"volume":22.4666,"closeTime":1620955799999},{"openTime":1620955800000,"open":50184.02,"high":50284.42,"low":49999.99,"close":50179.65,"volume":17.311292,"closeTime":1620956699999},{"openTime":1620956700000,"open":50154.76,"high":50308.37,"low":49982.71,"close":50066.91,"volume":19.195779,"closeTime":1620957599999},{"openTime":1620957600000,"open":50065.99,"high":50131.64,"low":49647.91,"close":49647.91,"volume":18.194738,"closeTime":1620958499999},{"openTime":1620958500000,"open":49653.23,"high":49810.88,"low":49465.68,"close":49520,"volume":27.405896,"closeTime":1620959399999},{"openTime":1620959400000,"open":49519.37,"high":49780.18,"low":49519.37,"close":49643.43,"volume":12.407397,"closeTime":1620960299999},{"openTime":1620960300000,"open":49668.73,"high":49752.6,"low":49494.34,"close":49501.95,"volume":13.99646,"closeTime":1620961199999},{"openTime":1620961200000,"open":49502.71,"high":49691.84,"low":49403.63,"close":49472.99,"volume":8.089185,"closeTime":1620962099999},{"openTime":1620962100000,"open":49460.03,"high":49662.44,"low":49310.66,"close":49603.88,"volume":9.199211,"closeTime":1620962999999},{"openTime":1620963000000,"open":49566.67,"high":49566.67,"low":49254.56,"close":49407.57,"volume":15.053696,"closeTime":1620963899999},{"openTime":1620963900000,"open":49403.35,"high":49471.67,"low":49060.32,"close":49201.16,"volume":24.323846,"closeTime":1620964799999},{"openTime":1620964800000,"open":49219.59,"high":49563.24,"low":49168.99,"close":49496.22,"volume":21.673773,"closeTime":1620965699999},{"openTime":1620965700000,"open":49496.09,"high":49567.41,"low":49257.14,"close":49318.4,"volume":22.545407,"closeTime":1620966599999},{"openTime":1620966600000,"open":49324.3,"high":49537.91,"low":48873.52,"close":48884.16,"volume":24.301812,"closeTime":1620967499999},{"openTime":1620967500000,"open":48922.73,"high":49337.06,"low":48912.1,"close":49225.02,"volume":23.776523,"closeTime":1620968399999},{"openTime":1620968400000,"open":49242.04,"high":49521.13,"low":49090.14,"close":49506.61,"volume":10.381171,"closeTime":1620969299999},{"openTime":1620969300000,"open":49529.98,"high":49529.98,"low":49209.58,"close":49358.25,"volume":16.507761,"closeTime":1620970199999},{"openTime":1620970200000,"open":49365.33,"high":49429.41,"low":49154.02,"close":49385.89,"volume":13.193177,"closeTime":1620971099999},{"openTime":1620971100000,"open":49369.42,"high":49780.18,"low":49369.42,"close":49719.55,"volume":24.567417,"closeTime":1620971999999},{"openTime":1620972000000,"open":49718.6,"high":49767.49,"low":49361.85,"close":49361.85,"volume":21.018437,"closeTime":1620972899999},{"openTime":1620972900000,"open":49375.55,"high":49423.92,"low":48987.75,"close":49046.52,"volume":34.558531,"closeTime":1620973799999},{"openTime":1620973800000,"open":49045.68,"high":49261.74,"low":48918.75,"close":49006.73,"volume":20.513535,"closeTime":1620974699999},{"openTime":1620974700000,"open":49020.55,"high":49185.78,"low":48921.49,"close":49116.51,"volume":24.770851,"closeTime":1620975599999},{"openTime":1620975600000,"open":49096.33,"high":49900.97,"low":49094.84,"close":49894.38,"volume":30.712092,"closeTime":1620976499999},{"openTime":1620976500000,"open":49880.34,"high":50153.13,"low":49736.79,"close":49967.8,"volume":33.861002,"closeTime":1620977399999},{"openTime":1620977400000,"open":49951,"high":50335.72,"low":49875.89,"close":49937.48,"volume":42.638037,"closeTime":1620978299999},{"openTime":1620978300000,"open":49963.12,"high":50170.4,"low":49940.87,"close":50041.85,"volume":44.872124,"closeTime":1620979199999},{"openTime":1620979200000,"open":50041.85,"high":50502.16,"low":49945.97,"close":50341.47,"volume":41.959875,"closeTime":1620980099999},{"openTime":1620980100000,"open":50347.01,"high":50348,"low":50089.43,"close":50193.61,"volume":36.389943,"closeTime":1620980999999},{"openTime":1620981000000,"open":50189.78,"high":50392.51,"low":50109.22,"close":50286.66,"volume":30.363,"closeTime":1620981899999},{"openTime":1620981900000,"open":50303.16,"high":50466.51,"low":50285.2,"close":50430.59,"volume":15.117554,"closeTime":1620982799999},{"openTime":1620982800000,"open":50420.8,"high":50649.95,"low":50225.69,"close":50641.69,"volume":21.117064,"closeTime":1620983699999},{"openTime":1620983700000,"open":50640.62,"high":50822.66,"low":50452.55,"close":50683.03,"volume":21.743584,"closeTime":1620984599999},{"openTime":1620984600000,"open":50684.28,"high":50868.86,"low":50581.27,"close":50803.14,"volume":26.230647,"closeTime":1620985499999},{"openTime":1620985500000,"open":50801.04,"high":50801.04,"low":50476.08,"close":50483.81,"volume":28.138105,"closeTime":1620986399999},{"openTime":1620986400000,"open":50496.35,"high":50594.42,"low":50301.13,"close":50446.36,"volume":35.567729,"closeTime":1620987299999},{"openTime":1620987300000,"open":50463.66,"high":50603.53,"low":50319.76,"close":50435.82,"volume":14.528835,"closeTime":1620988199999},{"openTime":1620988200000,"open":50418.87,"high":50564.82,"low":50341,"close":50509.49,"volume":14.81288,"closeTime":1620989099999},{"openTime":1620989100000,"open":50499.75,"high":50850.04,"low":50486.11,"close":50759.98,"volume":16.658426,"closeTime":1620989999999},{"openTime":1620990000000,"open":50825.13,"high":51024.32,"low":50636.71,"close":50845.45,"volume":24.161921,"closeTime":1620990899999},{"openTime":1620990900000,"open":50889.53,"high":50900.22,"low":50681.21,"close":50714.25,"volume":11.241503,"closeTime":1620991799999},{"openTime":1620991800000,"open":50710.46,"high":50825.42,"low":50570,"close":50825.42,"volume":27.994119,"closeTime":1620992699999},{"openTime":1620992700000,"open":50810.01,"high":50810.01,"low":50570,"close":50605.72,"volume":8.013912,"closeTime":1620993599999},{"openTime":1620993600000,"open":50617.98,"high":50714.03,"low":50443.39,"close":50487.79,"volume":59.34757,"closeTime":1620994499999},{"openTime":1620994500000,"open":50488.19,"high":50559.53,"low":50316.08,"close":50402.46,"volume":13.480075,"closeTime":1620995399999},{"openTime":1620995400000,"open":50390.31,"high":50528.82,"low":50354.21,"close":50451.9,"volume":10.259396,"closeTime":1620996299999},{"openTime":1620996300000,"open":50451.9,"high":50596.73,"low":50295.42,"close":50381.25,"volume":7.267954,"closeTime":1620997199999},{"openTime":1620997200000,"open":50387.45,"high":50471.69,"low":50250,"close":50308.13,"volume":29.604953,"closeTime":1620998099999},{"openTime":1620998100000,"open":50321.89,"high":50431.28,"low":50130.87,"close":50428.56,"volume":25.650055,"closeTime":1620998999999},{"openTime":1620999000000,"open":50431.28,"high":50898.64,"low":50412.55,"close":50729.2,"volume":28.604981,"closeTime":1620999899999},{"openTime":1620999900000,"open":50701.33,"high":51043.32,"low":50625.44,"close":51000,"volume":43.467106,"closeTime":1621000799999},{"openTime":1621000800000,"open":51012.4,"high":51026.17,"low":50736.23,"close":50774.45,"volume":21.840511,"closeTime":1621001699999},{"openTime":1621001700000,"open":50805.2,"high":50848.57,"low":50619.62,"close":50650.72,"volume":57.615649,"closeTime":1621002599999},{"openTime":1621002600000,"open":50660.34,"high":50829.08,"low":50561.86,"close":50600.79,"volume":15.72031,"closeTime":1621003499999},{"openTime":1621003500000,"open":50598.45,"high":50999,"low":50598.45,"close":50937.71,"volume":10.629573,"closeTime":1621004399999},{"openTime":1621004400000,"open":50934.07,"high":51560.06,"low":50934.07,"close":51438.69,"volume":31.455775,"closeTime":1621005299999},{"openTime":1621005300000,"open":51425.81,"high":51579.44,"low":51238.49,"close":51440.77,"volume":18.9748,"closeTime":1621006199999},{"openTime":1621006200000,"open":51438.53,"high":51489.77,"low":51291.73,"close":51294.15,"volume":16.269507,"closeTime":1621007099999},{"openTime":1621007100000,"open":51295.27,"high":51366.13,"low":51136.73,"close":51321.08,"volume":15.403003,"closeTime":1621007999999},{"openTime":1621008000000,"open":51316.19,"high":51407.32,"low":51137.05,"close":51223.85,"volume":12.372338,"closeTime":1621008899999},{"openTime":1621008900000,"open":51223.85,"high":51387.36,"low":51036.9,"close":51109.72,"volume":21.71088,"closeTime":1621009799999},{"openTime":1621009800000,"open":51102.49,"high":51268.86,"low":50759.03,"close":50790.14,"volume":25.459023,"closeTime":1621010699999},{"openTime":1621010700000,"open":50787.04,"high":51047.18,"low":50787.04,"close":50920.21,"volume":23.157794,"closeTime":1621011599999},{"openTime":1621011600000,"open":50900.02,"high":51130.74,"low":50813.58,"close":50953.89,"volume":12.142244,"closeTime":1621012499999},{"openTime":1621012500000,"open":50973.98,"high":50973.98,"low":50800,"close":50800,"volume":7.894988,"closeTime":1621013399999},{"openTime":1621013400000,"open":50800,"high":50893.3,"low":50609.87,"close":50731.19,"volume":14.100673,"closeTime":1621014299999},{"openTime":1621014300000,"open":50729.42,"high":50776.7,"low":50628.98,"close":50635.94,"volume":21.545603,"closeTime":1621015199999},{"openTime":1621015200000,"open":50633.65,"high":50735.68,"low":50576.4,"close":50734.97,"volume":15.484046,"closeTime":1621016099999},{"openTime":1621016100000,"open":50739.01,"high":50788.7,"low":50401.01,"close":50444.79,"volume":17.540011,"closeTime":1621016999999},{"openTime":1621017000000,"open":50469.49,"high":50695,"low":50399.79,"close":50403.62,"volume":20.339464,"closeTime":1621017899999},{"openTime":1621017900000,"open":50469.86,"high":50667.75,"low":50413.53,"close":50498.95,"volume":25.220424,"closeTime":1621018799999},{"openTime":1621018800000,"open":50524.96,"high":50531.14,"low":50123.28,"close":50254.79,"volume":21.961479,"closeTime":1621019699999},{"openTime":1621019700000,"open":50257.69,"high":50403.45,"low":50185.84,"close":50254.72,"volume":12.026942,"closeTime":1621020599999},{"openTime":1621020600000,"open":50247.33,"high":50404.73,"low":50223.43,"close":50313.26,"volume":7.786863,"closeTime":1621021499999},{"openTime":1621021500000,"open":50329.78,"high":50329.78,"low":50165.31,"close":50198.67,"volume":11.844277,"closeTime":1621022399999},{"openTime":1621022400000,"open":50204.1,"high":50348.19,"low":50167.9,"close":50301.86,"volume":17.918925,"closeTime":1621023299999},{"openTime":1621023300000,"open":50277.73,"high":50292.58,"low":49745.07,"close":49784.7,"volume":26.004144,"closeTime":1621024199999},{"openTime":1621024200000,"open":49813.63,"high":49813.63,"low":49308.7,"close":49531.84,"volume":38.656818,"closeTime":1621025099999},{"openTime":1621025100000,"open":49529.78,"high":49733.26,"low":49131.68,"close":49204.62,"volume":77.972999,"closeTime":1621025999999},{"openTime":1621026000000,"open":49157.92,"high":49542.96,"low":49076.42,"close":49386.62,"volume":37.361873,"closeTime":1621026899999},{"openTime":1621026900000,"open":49386.62,"high":49868.7,"low":49386.62,"close":49730.61,"volume":10.752827,"closeTime":1621027799999},{"openTime":1621027800000,"open":49748.99,"high":49867.9,"low":49551.02,"close":49702.48,"volume":14.2234,"closeTime":1621028699999},{"openTime":1621028700000,"open":49691.21,"high":49887.84,"low":49624.58,"close":49841.72,"volume":15.16359,"closeTime":1621029599999},{"openTime":1621029600000,"open":49825.99,"high":49837.04,"low":49683.54,"close":49802.07,"volume":9.159833,"closeTime":1621030499999},{"openTime":1621030500000,"open":49789.4,"high":49909.29,"low":49668.61,"close":49909.29,"volume":12.217092,"closeTime":1621031399999},{"openTime":1621031400000,"open":49906.37,"high":50183.95,"low":49906.37,"close":50026.06,"volume":27.148927,"closeTime":1621032299999},{"openTime":1621032300000,"open":50008.51,"high":50029.01,"low":49752.15,"close":49993.01,"volume":13.716855,"closeTime":1621033199999},{"openTime":1621033200000,"open":49950.34,"high":50084.22,"low":49779.96,"close":50005.25,"volume":11.618004,"closeTime":1621034099999},{"openTime":1621034100000,"open":49993.48,"high":50206.49,"low":49960.1,"close":50010.79,"volume":10.601845,"closeTime":1621034999999},{"openTime":1621035000000,"open":50013.87,"high":50257.37,"low":49965.75,"close":49991.04,"volume":24.336177,"closeTime":1621035899999},{"openTime":1621035900000,"open":49996.07,"high":50023.7,"low":49848.79,"close":49887.22,"volume":16.565172,"closeTime":1621036799999},{"openTime":1621036800000,"open":49893.73,"high":51800,"low":49838.03,"close":50177.55,"volume":56.628929,"closeTime":1621037699999},{"openTime":1621037700000,"open":50182.08,"high":50197.78,"low":49372.11,"close":49601.84,"volume":29.747603,"closeTime":1621038599999},{"openTime":1621038600000,"open":49607.73,"high":49863.31,"low":48699,"close":49536.25,"volume":35.814588,"closeTime":1621039499999},{"openTime":1621039500000,"open":49536.26,"high":49743.18,"low":49113.44,"close":49488.13,"volume":25.761038,"closeTime":1621040399999},{"openTime":1621040400000,"open":49496.14,"high":50086.54,"low":49387.06,"close":50086.54,"volume":14.05095,"closeTime":1621041299999},{"openTime":1621041300000,"open":50085.64,"high":50603.6,"low":49998.56,"close":50379.43,"volume":15.963148,"closeTime":1621042199999},{"openTime":1621042200000,"open":50397.61,"high":50397.62,"low":50211.82,"close":50321.52,"volume":12.171174,"closeTime":1621043099999},{"openTime":1621043100000,"open":50312.53,"high":50694.45,"low":50259.66,"close":50655.51,"volume":13.524345,"closeTime":1621043999999},{"openTime":1621044000000,"open":50655.51,"high":50668.21,"low":50464.47,"close":50500.21,"volume":11.896621,"closeTime":1621044899999},{"openTime":1621044900000,"open":50504.02,"high":50544.38,"low":50298.34,"close":50321.94,"volume":10.739327,"closeTime":1621045799999},{"openTime":1621045800000,"open":50342.97,"high":50450.44,"low":50299.21,"close":50332.07,"volume":5.813428,"closeTime":1621046699999},{"openTime":1621046700000,"open":50353.77,"high":50387.98,"low":50068.23,"close":50124.57,"volume":12.362967,"closeTime":1621047599999},{"openTime":1621047600000,"open":50120.57,"high":50120.57,"low":49910.3,"close":49965.51,"volume":15.144691,"closeTime":1621048499999},{"openTime":1621048500000,"open":49961.18,"high":49961.19,"low":49772.15,"close":49847.76,"volume":12.897779,"closeTime":1621049399999},{"openTime":1621049400000,"open":49860.29,"high":49991.53,"low":49840.85,"close":49885.27,"volume":8.424181,"closeTime":1621050299999},{"openTime":1621050300000,"open":49885.27,"high":49904.1,"low":49630.67,"close":49675.04,"volume":9.667018,"closeTime":1621051199999},{"openTime":1621051200000,"open":49662.04,"high":49822.06,"low":49572.67,"close":49705.61,"volume":22.106403,"closeTime":1621052099999},{"openTime":1621052100000,"open":49703.53,"high":49858.74,"low":49699.17,"close":49802.23,"volume":8.362599,"closeTime":1621052999999},{"openTime":1621053000000,"open":49764.97,"high":49792.4,"low":49400,"close":49697.41,"volume":13.926874,"closeTime":1621053899999},{"openTime":1621053900000,"open":49697.4,"high":49896.23,"low":49184.45,"close":49345.83,"volume":44.946756,"closeTime":1621054799999},{"openTime":1621054800000,"open":49347.11,"high":49544.32,"low":49163.19,"close":49519.99,"volume":16.032425,"closeTime":1621055699999},{"openTime":1621055700000,"open":49537.47,"high":49657.34,"low":49269.41,"close":49437.28,"volume":14.643811,"closeTime":1621056599999},{"openTime":1621056600000,"open":49433.73,"high":49547.08,"low":49248.24,"close":49531.89,"volume":13.449895,"closeTime":1621057499999},{"openTime":1621057500000,"open":49498.87,"high":49776.11,"low":49498.87,"close":49713.28,"volume":13.808881,"closeTime":1621058399999},{"openTime":1621058400000,"open":49698.71,"high":49698.71,"low":49231.5,"close":49257.1,"volume":11.513316,"closeTime":1621059299999},{"openTime":1621059300000,"open":49267.04,"high":49594.82,"low":49012.85,"close":49535.39,"volume":24.034587,"closeTime":1621060199999},{"openTime":1621060200000,"open":49516.8,"high":49714.58,"low":49080.65,"close":49191.23,"volume":48.118809,"closeTime":1621061099999},{"openTime":1621061100000,"open":49154.62,"high":49166.22,"low":48699,"close":49028,"volume":27.899341,"closeTime":1621061999999},{"openTime":1621062000000,"open":48996.82,"high":49102.16,"low":48584.12,"close":48807.21,"volume":17.382289,"closeTime":1621062899999},{"openTime":1621062900000,"open":48814.65,"high":48913.27,"low":48542.85,"close":48913.27,"volume":14.3182,"closeTime":1621063799999},{"openTime":1621063800000,"open":48855.03,"high":49087.13,"low":48816.04,"close":48949.71,"volume":16.891773,"closeTime":1621064699999},{"openTime":1621064700000,"open":48935.48,"high":49049.62,"low":48444.11,"close":48518.51,"volume":16.41179,"closeTime":1621065599999},{"openTime":1621065600000,"open":48512.63,"high":48746.79,"low":48266.36,"close":48501.63,"volume":24.371009,"closeTime":1621066499999},{"openTime":1621066500000,"open":48488.96,"high":48768.02,"low":48369.7,"close":48652.52,"volume":12.947579,"closeTime":1621067399999},{"openTime":1621067400000,"open":48672.76,"high":48885.51,"low":48596.43,"close":48672.97,"volume":9.389724,"closeTime":1621068299999},{"openTime":1621068300000,"open":48643.49,"high":49076,"low":48356.68,"close":48836.69,"volume":11.115654,"closeTime":1621069199999},{"openTime":1621069200000,"open":48868.11,"high":49287.67,"low":48868.11,"close":49113.03,"volume":12.328698,"closeTime":1621070099999},{"openTime":1621070100000,"open":49093.14,"high":49093.14,"low":48449.33,"close":48524.04,"volume":14.301408,"closeTime":1621070999999},{"openTime":1621071000000,"open":48515.46,"high":48744.15,"low":48361.03,"close":48604.57,"volume":35.390499,"closeTime":1621071899999},{"openTime":1621071900000,"open":48616.79,"high":48814.71,"low":48379.09,"close":48668.22,"volume":24.353218,"closeTime":1621072799999},{"openTime":1621072800000,"open":48617.79,"high":48630.66,"low":48000,"close":48097.15,"volume":39.887814,"closeTime":1621073699999},{"openTime":1621073700000,"open":48130.22,"high":48256.85,"low":47777.7,"close":47978.6,"volume":19.482249,"closeTime":1621074599999},{"openTime":1621074600000,"open":47986.5,"high":48379.92,"low":47807.13,"close":48212.91,"volume":21.026487,"closeTime":1621075499999},{"openTime":1621075500000,"open":48206.26,"high":48548.69,"low":48033.31,"close":48419.92,"volume":27.492001,"closeTime":1621076399999},{"openTime":1621076400000,"open":48434.68,"high":48773.97,"low":48374.65,"close":48664.16,"volume":17.682915,"closeTime":1621077299999},{"openTime":1621077300000,"open":48615.1,"high":48876.5,"low":48573.88,"close":48751.47,"volume":15.565915,"closeTime":1621078199999},{"openTime":1621078200000,"open":48783.85,"high":48820.85,"low":48499.77,"close":48820.84,"volume":14.210934,"closeTime":1621079099999},{"openTime":1621079100000,"open":48775.21,"high":49029.3,"low":48627.83,"close":48973.75,"volume":13.500552,"closeTime":1621079999999},{"openTime":1621080000000,"open":49000.04,"high":49060.45,"low":48788.13,"close":48838.95,"volume":13.855084,"closeTime":1621080899999},{"openTime":1621080900000,"open":48816.63,"high":48987.12,"low":48275.05,"close":48887.16,"volume":18.898821,"closeTime":1621081799999},{"openTime":1621081800000,"open":48904.96,"high":49356.79,"low":48879.62,"close":49163.22,"volume":18.095521,"closeTime":1621082699999},{"openTime":1621082700000,"open":49173.1,"high":49316.73,"low":49066.96,"close":49198.32,"volume":13.077136,"closeTime":1621083599999},{"openTime":1621083600000,"open":49205.73,"high":49365.89,"low":49154.93,"close":49208.58,"volume":7.134487,"closeTime":1621084499999},{"openTime":1621084500000,"open":49209.57,"high":49209.57,"low":48969.81,"close":49094.79,"volume":9.784642,"closeTime":1621085399999},{"openTime":1621085400000,"open":49084.98,"high":49357.05,"low":48759.88,"close":49295.54,"volume":21.699271,"closeTime":1621086299999},{"openTime":1621086300000,"open":49242.1,"high":49386.35,"low":48885.42,"close":49028.09,"volume":17.377785,"closeTime":1621087199999},{"openTime":1621087200000,"open":49043.43,"high":49552.87,"low":48967.5,"close":49264.68,"volume":22.643332,"closeTime":1621088099999},{"openTime":1621088100000,"open":49275.34,"high":49275.34,"low":48928.01,"close":48977.61,"volume":18.100161,"closeTime":1621088999999},{"openTime":1621089000000,"open":48963.26,"high":49360.03,"low":48877.69,"close":49314.24,"volume":20.716641,"closeTime":1621089899999},{"openTime":1621089900000,"open":49308.11,"high":49621.31,"low":49222.8,"close":49396.95,"volume":17.922706,"closeTime":1621090799999},{"openTime":1621090800000,"open":49433.3,"high":49597.79,"low":49277.06,"close":49379.8,"volume":9.382239,"closeTime":1621091699999},{"openTime":1621091700000,"open":49378.63,"high":49427.83,"low":49183.1,"close":49290.7,"volume":8.754223,"closeTime":1621092599999},{"openTime":1621092600000,"open":49290.96,"high":49332.28,"low":49000.53,"close":49058.22,"volume":12.998976,"closeTime":1621093499999},{"openTime":1621093500000,"open":49059.58,"high":49097.81,"low":48876.22,"close":49016.23,"volume":20.585138,"closeTime":1621094399999},{"openTime":1621094400000,"open":49024.68,"high":49042.78,"low":48164.61,"close":48361.74,"volume":28.889027,"closeTime":1621095299999},{"openTime":1621095300000,"open":48327.21,"high":48532.61,"low":47873.7,"close":47884.41,"volume":22.701698,"closeTime":1621096199999},{"openTime":1621096200000,"open":47901.57,"high":48157.4,"low":47635.4,"close":47937.95,"volume":46.044762,"closeTime":1621097099999},{"openTime":1621097100000,"open":47930.26,"high":48073.45,"low":47597.08,"close":47914.92,"volume":38.239104,"closeTime":1621097999999},{"openTime":1621098000000,"open":47910.47,"high":47988.44,"low":47448.68,"close":47547.71,"volume":60.390658,"closeTime":1621098899999},{"openTime":1621098900000,"open":47538.57,"high":47908.75,"low":47507.9,"close":47776.83,"volume":31.552358,"closeTime":1621099799999},{"openTime":1621099800000,"open":47777.98,"high":48275.17,"low":47741,"close":48179.19,"volume":21.434289,"closeTime":1621100699999},{"openTime":1621100700000,"open":48121.12,"high":48174.99,"low":47798.34,"close":47841.91,"volume":12.548049,"closeTime":1621101599999},{"openTime":1621101600000,"open":47828.95,"high":48245.67,"low":47538.25,"close":47885.9,"volume":23.403271,"closeTime":1621102499999},{"openTime":1621102500000,"open":47906.28,"high":48149.63,"low":47659.67,"close":48149.63,"volume":19.118705,"closeTime":1621103399999},{"openTime":1621103400000,"open":48081.58,"high":48159.73,"low":47817.56,"close":47890.28,"volume":16.96162,"closeTime":1621104299999},{"openTime":1621104300000,"open":47909.46,"high":48114.51,"low":47874.17,"close":47931.28,"volume":16.016881,"closeTime":1621105199999},{"openTime":1621105200000,"open":47950.17,"high":48083.5,"low":47527.89,"close":47566.05,"volume":21.217943,"closeTime":1621106099999},{"openTime":1621106100000,"open":47583.86,"high":47687.82,"low":47050,"close":47202.92,"volume":54.493204,"closeTime":1621106999999},{"openTime":1621107000000,"open":47148.17,"high":47632.75,"low":46938.26,"close":47591.42,"volume":47.894646,"closeTime":1621107899999},{"openTime":1621107900000,"open":47631.93,"high":48131.5,"low":47618.48,"close":48105.77,"volume":32.021178,"closeTime":1621108799999},{"openTime":1621108800000,"open":48104.22,"high":48546.14,"low":48063.3,"close":48386.38,"volume":29.517291,"closeTime":1621109699999},{"openTime":1621109700000,"open":48391.58,"high":48653.01,"low":48165.47,"close":48484.39,"volume":35.50848,"closeTime":1621110599999},{"openTime":1621110600000,"open":48457.89,"high":48512.83,"low":48322.95,"close":48340.15,"volume":26.421324,"closeTime":1621111499999},{"openTime":1621111500000,"open":48344.16,"high":48446.12,"low":47955.26,"close":48244.12,"volume":19.589962,"closeTime":1621112399999},{"openTime":1621112400000,"open":48245.9,"high":48638.85,"low":48245.9,"close":48386.8,"volume":14.500361,"closeTime":1621113299999},{"openTime":1621113300000,"open":48408.95,"high":48516.63,"low":48297,"close":48424.31,"volume":5.509475,"closeTime":1621114199999},{"openTime":1621114200000,"open":48427.86,"high":48760.52,"low":48302.66,"close":48568.53,"volume":13.436126,"closeTime":1621115099999},{"openTime":1621115100000,"open":48545.71,"high":48626.07,"low":48402.09,"close":48437.31,"volume":12.646315,"closeTime":1621115999999},{"openTime":1621116000000,"open":48451.05,"high":48580.57,"low":48357.97,"close":48580.57,"volume":13.085064,"closeTime":1621116899999},{"openTime":1621116900000,"open":48565.4,"high":48701.01,"low":48418.98,"close":48451.64,"volume":13.337326,"closeTime":1621117799999},{"openTime":1621117800000,"open":48456.1,"high":48570.28,"low":47683.47,"close":47897.56,"volume":23.325233,"closeTime":1621118699999},{"openTime":1621118700000,"open":47897.57,"high":48313.6,"low":47897.57,"close":48005.31,"volume":18.521614,"closeTime":1621119599999},{"openTime":1621119600000,"open":48009.25,"high":48051.2,"low":47579.45,"close":47694.2,"volume":16.467271,"closeTime":1621120499999},{"openTime":1621120500000,"open":47663.18,"high":47843.38,"low":47332.22,"close":47447.26,"volume":20.350401,"closeTime":1621121399999},{"openTime":1621121400000,"open":47447.26,"high":47546.43,"low":46578.39,"close":46812.83,"volume":70.926743,"closeTime":1621122299999},{"openTime":1621122300000,"open":46782.12,"high":47131.54,"low":46571.88,"close":46785.78,"volume":51.968729,"closeTime":1621123199999},{"openTime":1621123200000,"open":46801.92,"high":47559.3,"low":46482,"close":47525.03,"volume":65.572488,"closeTime":1621124099999},{"openTime":1621124100000,"open":47508.76,"high":47699.34,"low":47396.5,"close":47504.08,"volume":22.23394,"closeTime":1621124999999},{"openTime":1621125000000,"open":47508.4,"high":47696.64,"low":47110.66,"close":47232.76,"volume":22.480519,"closeTime":1621125899999},{"openTime":1621125900000,"open":47225,"high":47471.78,"low":46931.75,"close":47277.95,"volume":24.902406,"closeTime":1621126799999},{"openTime":1621126800000,"open":47262.53,"high":48136.39,"low":47262.53,"close":48084.49,"volume":41.393454,"closeTime":1621127699999},{"openTime":1621127700000,"open":48109.69,"high":48115.25,"low":47802.67,"close":47937.17,"volume":23.745752,"closeTime":1621128599999},{"openTime":1621128600000,"open":47928.46,"high":47958.95,"low":47690.71,"close":47939.69,"volume":18.627994,"closeTime":1621129499999},{"openTime":1621129500000,"open":47967.63,"high":48211.78,"low":47940.34,"close":48059.73,"volume":53.211539,"closeTime":1621130399999},{"openTime":1621130400000,"open":48067.51,"high":48237.81,"low":47953.23,"close":47963.46,"volume":25.327428,"closeTime":1621131299999},{"openTime":1621131300000,"open":47973.39,"high":48186.21,"low":47962.73,"close":48185.12,"volume":9.802325,"closeTime":1621132199999},{"openTime":1621132200000,"open":48190.33,"high":48203.76,"low":48008,"close":48020.97,"volume":13.525051,"closeTime":1621133099999},{"openTime":1621133100000,"open":48016.65,"high":48320.46,"low":48012.34,"close":48184.04,"volume":13.140009,"closeTime":1621133999999},{"openTime":1621134000000,"open":48146.27,"high":48323.3,"low":48017.86,"close":48026.49,"volume":11.370091,"closeTime":1621134899999},{"openTime":1621134900000,"open":48033.24,"high":48120.83,"low":46791.93,"close":47775.82,"volume":23.161192,"closeTime":1621135799999},{"openTime":1621135800000,"open":47765.34,"high":47952.81,"low":47756.43,"close":47903.61,"volume":14.8091,"closeTime":1621136699999},{"openTime":1621136700000,"open":47890.6,"high":48397.84,"low":47857.66,"close":48390.58,"volume":26.869119,"closeTime":1621137599999},{"openTime":1621137600000,"open":48395.68,"high":48802.39,"low":48360.55,"close":48417.27,"volume":19.864946,"closeTime":1621138499999},{"openTime":1621138500000,"open":48415.11,"high":48459.4,"low":48288.47,"close":48357.44,"volume":19.332987,"closeTime":1621139399999},{"openTime":1621139400000,"open":48378.61,"high":48382.52,"low":48169.89,"close":48250.41,"volume":11.989828,"closeTime":1621140299999},{"openTime":1621140300000,"open":48216.52,"high":48332.53,"low":48067.83,"close":48108.94,"volume":12.564275,"closeTime":1621141199999},{"openTime":1621141200000,"open":48124.91,"high":48359.71,"low":48060.07,"close":48085.92,"volume":11.375302,"closeTime":1621142099999},{"openTime":1621142100000,"open":48085.93,"high":48296.67,"low":48085.93,"close":48183.01,"volume":11.728643,"closeTime":1621142999999},{"openTime":1621143000000,"open":48165.87,"high":48300.64,"low":48096.08,"close":48243.93,"volume":22.429504,"closeTime":1621143899999},{"openTime":1621143900000,"open":48246.64,"high":48326,"low":48093.73,"close":48172.22,"volume":8.770692,"closeTime":1621144799999},{"openTime":1621144800000,"open":48166.5,"high":49289.56,"low":48133.4,"close":49289.56,"volume":29.101461,"closeTime":1621145699999},{"openTime":1621145700000,"open":49300.79,"high":49475.41,"low":49108.48,"close":49108.48,"volume":23.719142,"closeTime":1621146599999},{"openTime":1621146600000,"open":49132.73,"high":49284.09,"low":49118.61,"close":49137.9,"volume":26.731429,"closeTime":1621147499999},{"openTime":1621147500000,"open":49107.83,"high":49226.69,"low":49016.44,"close":49059.28,"volume":17.250042,"closeTime":1621148399999},{"openTime":1621148400000,"open":49060.25,"high":49080.72,"low":48877.45,"close":48940.39,"volume":21.422943,"closeTime":1621149299999},{"openTime":1621149300000,"open":48958.42,"high":49122.7,"low":48849.81,"close":48899.64,"volume":16.429708,"closeTime":1621150199999},{"openTime":1621150200000,"open":48913.88,"high":48975.69,"low":48840.65,"close":48942.73,"volume":9.742289,"closeTime":1621151099999},{"openTime":1621151100000,"open":48912.77,"high":49424.36,"low":48912.77,"close":49371.62,"volume":23.260247,"closeTime":1621151999999},{"openTime":1621152000000,"open":49379.49,"high":49424.36,"low":48802.38,"close":49048.49,"volume":16.98649,"closeTime":1621152899999},{"openTime":1621152900000,"open":49010.31,"high":49022.93,"low":48843.72,"close":48881.99,"volume":8.343313,"closeTime":1621153799999},{"openTime":1621153800000,"open":48870.71,"high":48961.78,"low":48666.46,"close":48904.05,"volume":16.92765,"closeTime":1621154699999},{"openTime":1621154700000,"open":48902.94,"high":49044.24,"low":48774.79,"close":48902.1,"volume":12.417446,"closeTime":1621155599999},{"openTime":1621155600000,"open":48893.63,"high":49135.5,"low":48893.63,"close":49066.64,"volume":7.629565,"closeTime":1621156499999},{"openTime":1621156500000,"open":49064.02,"high":49215.75,"low":49030.18,"close":49120.6,"volume":5.881279,"closeTime":1621157399999},{"openTime":1621157400000,"open":49120.6,"high":49400,"low":49096.16,"close":49366.43,"volume":12.681016,"closeTime":1621158299999},{"openTime":1621158300000,"open":49377.1,"high":49468.19,"low":49148.61,"close":49277.48,"volume":19.082654,"closeTime":1621159199999},{"openTime":1621159200000,"open":49280.08,"high":49477.47,"low":49223.54,"close":49300,"volume":20.798166,"closeTime":1621160099999},{"openTime":1621160100000,"open":49303,"high":49467.52,"low":49226.72,"close":49453.77,"volume":12.307801,"closeTime":1621160999999},{"openTime":1621161000000,"open":49443.99,"high":49455.27,"low":49278.28,"close":49412.87,"volume":31.520023,"closeTime":1621161899999},{"openTime":1621161900000,"open":49425.41,"high":49796.87,"low":49406.61,"close":49596.85,"volume":18.114192,"closeTime":1621162799999},{"openTime":1621162800000,"open":49612.55,"high":49641.95,"low":49380,"close":49403.27,"volume":21.693026,"closeTime":1621163699999},{"openTime":1621163700000,"open":49410.81,"high":49462.8,"low":49314.46,"close":49319.64,"volume":13.597022,"closeTime":1621164599999},{"openTime":1621164600000,"open":49328.93,"high":49381.01,"low":49084.08,"close":49179.63,"volume":11.544086,"closeTime":1621165499999},{"openTime":1621165500000,"open":49180.76,"high":49238.38,"low":48931.73,"close":49023.43,"volume":13.713481,"closeTime":1621166399999},{"openTime":1621166400000,"open":49040.85,"high":49181.28,"low":49029.9,"close":49059.53,"volume":12.186744,"closeTime":1621167299999},{"openTime":1621167300000,"open":49038.24,"high":49166.37,"low":48900.96,"close":49014.28,"volume":18.429133,"closeTime":1621168199999},{"openTime":1621168200000,"open":49014.67,"high":49084.52,"low":46500,"close":48790.55,"volume":40.364913,"closeTime":1621169099999},{"openTime":1621169100000,"open":48790.55,"high":48790.55,"low":48557.72,"close":48640.96,"volume":28.776897,"closeTime":1621169999999},{"openTime":1621170000000,"open":48657.22,"high":48813.34,"low":48612.52,"close":48622.85,"volume":11.244061,"closeTime":1621170899999},{"openTime":1621170900000,"open":48626.39,"high":48723.98,"low":48431.48,"close":48617.76,"volume":17.364455,"closeTime":1621171799999},{"openTime":1621171800000,"open":48591.08,"high":48924.88,"low":48571.47,"close":48861.9,"volume":22.277576,"closeTime":1621172699999},{"openTime":1621172700000,"open":48843.79,"high":49044.06,"low":48827.68,"close":48935.5,"volume":8.527743,"closeTime":1621173599999},{"openTime":1621173600000,"open":48927.75,"high":48947.5,"low":48734.91,"close":48859.59,"volume":13.974386,"closeTime":1621174499999},{"openTime":1621174500000,"open":48858.75,"high":49251.26,"low":48371.46,"close":48405.41,"volume":32.802673,"closeTime":1621175399999},{"openTime":1621175400000,"open":48405.04,"high":48591.28,"low":48069.65,"close":48306.23,"volume":27.600416,"closeTime":1621176299999},{"openTime":1621176300000,"open":48312.41,"high":48490.18,"low":48240.41,"close":48329.79,"volume":26.239588,"closeTime":1621177199999},{"openTime":1621177200000,"open":48330.91,"high":48340.28,"low":48061.3,"close":48123.76,"volume":26.99535,"closeTime":1621178099999},{"openTime":1621178100000,"open":48104,"high":48190.62,"low":47830.82,"close":47925.6,"volume":30.195139,"closeTime":1621178999999},{"openTime":1621179000000,"open":47924.31,"high":48229.6,"low":47722.41,"close":47961.86,"volume":26.674151,"closeTime":1621179899999},{"openTime":1621179900000,"open":47961.85,"high":48128.04,"low":47675.1,"close":47766.19,"volume":39.076116,"closeTime":1621180799999},{"openTime":1621180800000,"open":47774.22,"high":48033.97,"low":47412.78,"close":48027.9,"volume":54.161878,"closeTime":1621181699999},{"openTime":1621181700000,"open":48033.17,"high":48113.79,"low":47631.18,"close":47657.62,"volume":17.44459,"closeTime":1621182599999},{"openTime":1621182600000,"open":47646.18,"high":47659.43,"low":47106.02,"close":47181.11,"volume":36.341312,"closeTime":1621183499999},{"openTime":1621183500000,"open":47143.75,"high":47473.76,"low":47000,"close":47316.82,"volume":31.240493,"closeTime":1621184399999},{"openTime":1621184400000,"open":47292.91,"high":47457.13,"low":46666,"close":46679.77,"volume":79.767857,"closeTime":1621185299999},{"openTime":1621185300000,"open":46701.74,"high":47119.95,"low":46213.72,"close":47003.24,"volume":81.092333,"closeTime":1621186199999},{"openTime":1621186200000,"open":46930.46,"high":47242,"low":46614.58,"close":47169.53,"volume":31.669746,"closeTime":1621187099999},{"openTime":1621187100000,"open":47145.83,"high":47323.26,"low":46845.32,"close":47100.36,"volume":53.629431,"closeTime":1621187999999},{"openTime":1621188000000,"open":47128.39,"high":47467.41,"low":46820,"close":46899.41,"volume":41.899249,"closeTime":1621188899999},{"openTime":1621188900000,"open":46923.62,"high":47300,"low":46224.48,"close":46301.3,"volume":57.112099,"closeTime":1621189799999},{"openTime":1621189800000,"open":46291.33,"high":46797.58,"low":45679.25,"close":46455.75,"volume":101.346484,"closeTime":1621190699999},{"openTime":1621190700000,"open":46473.29,"high":46832.09,"low":45360.49,"close":45452.67,"volume":101.148072,"closeTime":1621191599999},{"openTime":1621191600000,"open":45424.85,"high":45918.91,"low":45100,"close":45550.94,"volume":98.936661,"closeTime":1621192499999},{"openTime":1621192500000,"open":45573.77,"high":46008.38,"low":45408,"close":45767.52,"volume":71.587008,"closeTime":1621193399999},{"openTime":1621193400000,"open":45772.61,"high":46215.21,"low":45305.45,"close":45344.94,"volume":78.347336,"closeTime":1621194299999},{"openTime":1621194300000,"open":45301.37,"high":45562.26,"low":44370.31,"close":45556.46,"volume":206.407186,"closeTime":1621195199999},{"openTime":1621195200000,"open":45549.16,"high":45873.34,"low":45301.92,"close":45609.48,"volume":95.979091,"closeTime":1621196099999},{"openTime":1621196100000,"open":45617.82,"high":45772.5,"low":44700.02,"close":44750.87,"volume":88.090578,"closeTime":1621196999999},{"openTime":1621197000000,"open":44771.95,"high":45230.16,"low":43911.4,"close":44203.01,"volume":166.451199,"closeTime":1621197899999},{"openTime":1621197900000,"open":44175.68,"high":44622.02,"low":43800,"close":44045.32,"volume":166.731475,"closeTime":1621198799999},{"openTime":1621198800000,"open":44072.86,"high":44800,"low":44072.86,"close":44658.46,"volume":93.061115,"closeTime":1621199699999},{"openTime":1621199700000,"open":44663.04,"high":44695.77,"low":43804.2,"close":44570.78,"volume":70.588675,"closeTime":1621200599999},{"openTime":1621200600000,"open":44565.38,"high":45640.57,"low":44226.1,"close":45445.68,"volume":71.985486,"closeTime":1621201499999},{"openTime":1621201500000,"open":45428.37,"high":45677.09,"low":44900,"close":45192.93,"volume":70.203365,"closeTime":1621202399999},{"openTime":1621202400000,"open":45214.04,"high":45965.39,"low":45201.88,"close":45949.47,"volume":43.532161,"closeTime":1621203299999},{"openTime":1621203300000,"open":45966.83,"high":46300,"low":45875.49,"close":45897.26,"volume":55.610716,"closeTime":1621204199999},{"openTime":1621204200000,"open":45893.25,"high":45933.61,"low":45533.46,"close":45584.65,"volume":36.262844,"closeTime":1621205099999},{"openTime":1621205100000,"open":45596.23,"high":45844.3,"low":45523.04,"close":45547.72,"volume":37.722645,"closeTime":1621205999999},{"openTime":1621206000000,"open":45581.13,"high":45793.78,"low":45385.32,"close":45569.36,"volume":27.321622,"closeTime":1621206899999},{"openTime":1621206900000,"open":45554.37,"high":46182.46,"low":45554.37,"close":45942.61,"volume":40.403716,"closeTime":1621207799999},{"openTime":1621207800000,"open":45964.67,"high":46129.11,"low":45528.4,"close":46061.06,"volume":38.235391,"closeTime":1621208699999},{"openTime":1621208700000,"open":46051.44,"high":46506.43,"low":45863.53,"close":46429.2,"volume":50.142775,"closeTime":1621209599999},{"openTime":1621209600000,"open":46427.05,"high":46659.97,"low":46032.93,"close":46073.11,"volume":30.088192,"closeTime":1621210499999},{"openTime":1621210500000,"open":46073.95,"high":46244.43,"low":45925.77,"close":46040,"volume":21.160945,"closeTime":1621211399999},{"openTime":1621211400000,"open":46024.26,"high":46433.99,"low":45972.39,"close":46247.93,"volume":22.928422,"closeTime":1621212299999},{"openTime":1621212300000,"open":46248.88,"high":46352.65,"low":45507.2,"close":45602.16,"volume":27.183621,"closeTime":1621213199999},{"openTime":1621213200000,"open":45611.94,"high":45633.56,"low":45049.83,"close":45060.31,"volume":38.3362,"closeTime":1621214099999},{"openTime":1621214100000,"open":45047.72,"high":45198.73,"low":44806.03,"close":45061.61,"volume":35.592175,"closeTime":1621214999999},{"openTime":1621215000000,"open":45084.73,"high":45250.9,"low":44816.34,"close":45027.05,"volume":23.65791,"closeTime":1621215899999},{"openTime":1621215900000,"open":45030.6,"high":45262.23,"low":44543.37,"close":44873.24,"volume":46.400074,"closeTime":1621216799999},{"openTime":1621216800000,"open":44886.42,"high":45171.89,"low":44700.43,"close":45145.61,"volume":29.52767,"closeTime":1621217699999},{"openTime":1621217700000,"open":45155.61,"high":45253.16,"low":44722.42,"close":44813.92,"volume":19.969528,"closeTime":1621218599999},{"openTime":1621218600000,"open":44806.32,"high":44816.48,"low":44247.75,"close":44347.93,"volume":36.809088,"closeTime":1621219499999},{"openTime":1621219500000,"open":44359.19,"high":44597.64,"low":44235.11,"close":44478.18,"volume":32.874618,"closeTime":1621220399999},{"openTime":1621220400000,"open":44473.73,"high":44762.35,"low":44022.26,"close":44086.35,"volume":58.324351,"closeTime":1621221299999},{"openTime":1621221300000,"open":44100.76,"high":44323.63,"low":43250.83,"close":43286.22,"volume":120.337818,"closeTime":1621222199999},{"openTime":1621222200000,"open":43278.2,"high":43935.59,"low":43001,"close":43699.66,"volume":107.904833,"closeTime":1621223099999},{"openTime":1621223100000,"open":43693.91,"high":43931.64,"low":42777,"close":42936.11,"volume":131.710339,"closeTime":1621223999999},{"openTime":1621224000000,"open":42938.73,"high":43450.13,"low":42170.45,"close":43167.54,"volume":195.678509,"closeTime":1621224899999},{"openTime":1621224900000,"open":43174.86,"high":44611.37,"low":42150,"close":43571.71,"volume":115.29206,"closeTime":1621225799999},{"openTime":1621225800000,"open":43536.99,"high":43773.03,"low":43133.85,"close":43141.45,"volume":62.134242,"closeTime":1621226699999},{"openTime":1621226700000,"open":43133.09,"high":43640.45,"low":42569.63,"close":43572.67,"volume":81.421952,"closeTime":1621227599999},{"openTime":1621227600000,"open":43559.77,"high":43841.58,"low":42932,"close":43299.78,"volume":58.678073,"closeTime":1621228499999},{"openTime":1621228500000,"open":43278.71,"high":43378.51,"low":42725.67,"close":42750,"volume":306.402219,"closeTime":1621229399999},{"openTime":1621229400000,"open":42750,"high":43266.03,"low":42593,"close":42654.22,"volume":117.043527,"closeTime":1621230299999},{"openTime":1621230300000,"open":42645.08,"high":44279.12,"low":42403.78,"close":44252.71,"volume":93.193524,"closeTime":1621231199999},{"openTime":1621231200000,"open":44177.99,"high":45069.57,"low":43909.87,"close":45032.58,"volume":157.273106,"closeTime":1621232099999},{"openTime":1621232100000,"open":45002.71,"high":45500.01,"low":44733.13,"close":44861.4,"volume":194.153699,"closeTime":1621232999999},{"openTime":1621233000000,"open":44838.79,"high":44859.79,"low":44329.32,"close":44400,"volume":71.157978,"closeTime":1621233899999},{"openTime":1621233900000,"open":44417.13,"high":44648.65,"low":44060,"close":44310.65,"volume":50.054488,"closeTime":1621234799999},{"openTime":1621234800000,"open":44312.45,"high":44704.48,"low":44144.25,"close":44545.3,"volume":46.740002,"closeTime":1621235699999},{"openTime":1621235700000,"open":44523.13,"high":44858.92,"low":44475.76,"close":44711.27,"volume":31.312465,"closeTime":1621236599999},{"openTime":1621236600000,"open":44715.45,"high":45015.68,"low":44661.73,"close":44892.17,"volume":43.292788,"closeTime":1621237499999},{"openTime":1621237500000,"open":44882.33,"high":45291.61,"low":44750,"close":45177.74,"volume":49.493109,"closeTime":1621238399999},{"openTime":1621238400000,"open":45216.05,"high":45499.99,"low":44831.69,"close":45039.9,"volume":56.963859,"closeTime":1621239299999},{"openTime":1621239300000,"open":45039.9,"high":45154.87,"low":44702.71,"close":45154.87,"volume":33.763969,"closeTime":1621240199999},{"openTime":1621240200000,"open":45156.55,"high":45550,"low":45115.79,"close":45272.15,"volume":47.776017,"closeTime":1621241099999},{"openTime":1621241100000,"open":45259.88,"high":45539.07,"low":45214.9,"close":45373.35,"volume":44.878282,"closeTime":1621241999999},{"openTime":1621242000000,"open":45383.58,"high":45492.72,"low":45008.17,"close":45082.09,"volume":20.87266,"closeTime":1621242899999},{"openTime":1621242900000,"open":45081.69,"high":45206.07,"low":44991.89,"close":45115.04,"volume":27.862568,"closeTime":1621243799999},{"openTime":1621243800000,"open":45138.71,"high":45287.08,"low":45000,"close":45130.93,"volume":19.475949,"closeTime":1621244699999},{"openTime":1621244700000,"open":45118.44,"high":45543.37,"low":45049.47,"close":45438.68,"volume":51.732887,"closeTime":1621245599999},{"openTime":1621245600000,"open":45473.96,"high":45544.59,"low":45249.9,"close":45409.03,"volume":25.492336,"closeTime":1621246499999},{"openTime":1621246500000,"open":45386.12,"high":45398.66,"low":44978.19,"close":45011.59,"volume":35.314751,"closeTime":1621247399999},{"openTime":1621247400000,"open":45011.96,"high":45552.18,"low":45011.96,"close":45018.19,"volume":61.214161,"closeTime":1621248299999},{"openTime":1621248300000,"open":45043.53,"high":45119.34,"low":44479.56,"close":44569.49,"volume":45.551743,"closeTime":1621249199999},{"openTime":1621249200000,"open":44582.65,"high":44811.97,"low":44239.12,"close":44760.06,"volume":32.924666,"closeTime":1621250099999},{"openTime":1621250100000,"open":44736.03,"high":45376.06,"low":44736.03,"close":45130.08,"volume":24.483003,"closeTime":1621250999999},{"openTime":1621251000000,"open":45151.08,"high":45825.05,"low":45143.03,"close":45768.32,"volume":53.477999,"closeTime":1621251899999},{"openTime":1621251900000,"open":45750.81,"high":45792.63,"low":45534.6,"close":45783.53,"volume":34.142519,"closeTime":1621252799999},{"openTime":1621252800000,"open":45786.15,"high":45832,"low":45498.41,"close":45509.36,"volume":37.499311,"closeTime":1621253699999},{"openTime":1621253700000,"open":45601.94,"high":45635.45,"low":45134.85,"close":45134.85,"volume":43.492001,"closeTime":1621254599999},{"openTime":1621254600000,"open":45154.49,"high":45321.19,"low":44738.56,"close":44983.78,"volume":44.481724,"closeTime":1621255499999},{"openTime":1621255500000,"open":44979.64,"high":45148.64,"low":44876.99,"close":44964.99,"volume":25.380547,"closeTime":1621256399999},{"openTime":1621256400000,"open":44984.35,"high":45076.49,"low":44621.37,"close":44736.5,"volume":24.365923,"closeTime":1621257299999},{"openTime":1621257300000,"open":44734.44,"high":44962.31,"low":44587.5,"close":44587.5,"volume":25.697466,"closeTime":1621258199999},{"openTime":1621258200000,"open":44619.12,"high":45273.42,"low":44609.33,"close":45021.62,"volume":43.173685,"closeTime":1621259099999},{"openTime":1621259100000,"open":45008.74,"high":45112.92,"low":44746.61,"close":45066.42,"volume":54.409759,"closeTime":1621259999999},{"openTime":1621260000000,"open":45077.35,"high":45135.13,"low":44247.98,"close":44284.9,"volume":123.185739,"closeTime":1621260899999},{"openTime":1621260900000,"open":44246.03,"high":44392.57,"low":43998.79,"close":44141.14,"volume":50.322422,"closeTime":1621261799999},{"openTime":1621261800000,"open":44141.6,"high":44500,"low":43807.36,"close":44284.48,"volume":48.265435,"closeTime":1621262699999},{"openTime":1621262700000,"open":44301.62,"high":44547.62,"low":44281.71,"close":44466.03,"volume":28.783853,"closeTime":1621263599999},{"openTime":1621263600000,"open":44443.85,"high":44645.58,"low":43913.72,"close":44092.73,"volume":37.87173,"closeTime":1621264499999},{"openTime":1621264500000,"open":44055.14,"high":44282.17,"low":43860.74,"close":44027.71,"volume":38.347144,"closeTime":1621265399999},{"openTime":1621265400000,"open":44047.58,"high":44119.68,"low":43499.63,"close":43630.92,"volume":48.453666,"closeTime":1621266299999},{"openTime":1621266300000,"open":43649.24,"high":43780.48,"low":43167.39,"close":43357.75,"volume":46.899632,"closeTime":1621267199999},{"openTime":1621267200000,"open":43345.12,"high":43799.45,"low":42800,"close":42900.44,"volume":78.975486,"closeTime":1621268099999},{"openTime":1621268100000,"open":42901.1,"high":43549.1,"low":42887.86,"close":43537.22,"volume":68.403929,"closeTime":1621268999999},{"openTime":1621269000000,"open":43515.05,"high":43547.08,"low":42970.6,"close":43005.43,"volume":34.441691,"closeTime":1621269899999},{"openTime":1621269900000,"open":42996.11,"high":43218.34,"low":42520.19,"close":42547.79,"volume":79.970841,"closeTime":1621270799999},{"openTime":1621270800000,"open":42553.54,"high":42916.56,"low":42150,"close":42298.89,"volume":79.97726,"closeTime":1621271699999},{"openTime":1621271700000,"open":42326.23,"high":42740.68,"low":42117,"close":42423.94,"volume":102.30974,"closeTime":1621272599999},{"openTime":1621272600000,"open":42424.2,"high":43160.07,"low":42409.2,"close":42598.71,"volume":62.534146,"closeTime":1621273499999},{"openTime":1621273500000,"open":42619.5,"high":43024.93,"low":42576.49,"close":42597.46,"volume":27.963393,"closeTime":1621274399999},{"openTime":1621274400000,"open":42554.34,"high":43557.7,"low":42328.4,"close":43181.1,"volume":62.028475,"closeTime":1621275299999},{"openTime":1621275300000,"open":43188.51,"high":43200,"low":42805.25,"close":42977.5,"volume":38.223789,"closeTime":1621276199999},{"openTime":1621276200000,"open":42994.44,"high":43677.76,"low":42800.02,"close":43590.16,"volume":56.494523,"closeTime":1621277099999},{"openTime":1621277100000,"open":43594.82,"high":43818.8,"low":43375.97,"close":43495.96,"volume":74.466715,"closeTime":1621277999999},{"openTime":1621278000000,"open":43470.29,"high":44064.59,"low":43470.29,"close":43956.43,"volume":57.22896,"closeTime":1621278899999},{"openTime":1621278900000,"open":43956.42,"high":44414.7,"low":43876.75,"close":44144.83,"volume":41.919154,"closeTime":1621279799999},{"openTime":1621279800000,"open":44151.39,"high":44238.79,"low":43890.37,"close":44069,"volume":30.781246,"closeTime":1621280699999},{"openTime":1621280700000,"open":44068.65,"high":44308.01,"low":44043.09,"close":44212.61,"volume":18.873551,"closeTime":1621281599999},{"openTime":1621281600000,"open":44212.79,"high":44317.55,"low":44081.67,"close":44139.37,"volume":22.653976,"closeTime":1621282499999},{"openTime":1621282500000,"open":44129.96,"high":44500,"low":43976.2,"close":44315.96,"volume":33.79925,"closeTime":1621283399999},{"openTime":1621283400000,"open":44329.71,"high":44780.59,"low":44283.32,"close":44659.34,"volume":38.348535,"closeTime":1621284299999},{"openTime":1621284300000,"open":44678.16,"high":45500,"low":44678.16,"close":44779.86,"volume":72.00481,"closeTime":1621285199999},{"openTime":1621285200000,"open":44782.1,"high":44849.08,"low":44140,"close":44293.71,"volume":24.524702,"closeTime":1621286099999},{"openTime":1621286100000,"open":44266.23,"high":44490.97,"low":44260.65,"close":44350.83,"volume":19.527321,"closeTime":1621286999999},{"openTime":1621287000000,"open":44336,"high":44386.06,"low":43931.14,"close":44028.5,"volume":30.922252,"closeTime":1621287899999},{"openTime":1621287900000,"open":44028.5,"high":44028.5,"low":43211.42,"close":43519.03,"volume":40.799373,"closeTime":1621288799999},{"openTime":1621288800000,"open":43554.24,"high":44403.2,"low":43537.85,"close":44198.08,"volume":36.229032,"closeTime":1621289699999},{"openTime":1621289700000,"open":44178.63,"high":44221.42,"low":43441.82,"close":43493.53,"volume":45.922163,"closeTime":1621290599999},{"openTime":1621290600000,"open":43513.59,"high":43646.43,"low":43006.03,"close":43112.75,"volume":84.440922,"closeTime":1621291499999},{"openTime":1621291500000,"open":43132.94,"high":43387.77,"low":42641.61,"close":42893.35,"volume":51.658366,"closeTime":1621292399999},{"openTime":1621292400000,"open":42898.42,"high":43467.63,"low":42508.18,"close":42817.62,"volume":56.843364,"closeTime":1621293299999},{"openTime":1621293300000,"open":42824.35,"high":43692.83,"low":42608.13,"close":43290.95,"volume":47.773192,"closeTime":1621294199999},{"openTime":1621294200000,"open":43234.4,"high":43972.55,"low":43093.07,"close":43726.41,"volume":34.239993,"closeTime":1621295099999},{"openTime":1621295100000,"open":43719.34,"high":43821.7,"low":43335.87,"close":43530.32,"volume":16.714092,"closeTime":1621295999999},{"openTime":1621296000000,"open":43542.51,"high":44340.56,"low":43170.64,"close":44193.64,"volume":53.478425,"closeTime":1621296899999},{"openTime":1621296900000,"open":44163.48,"high":44602.22,"low":44096.01,"close":44460.41,"volume":34.728635,"closeTime":1621297799999},{"openTime":1621297800000,"open":44450,"high":44613.55,"low":44218.58,"close":44288.91,"volume":28.756692,"closeTime":1621298699999},{"openTime":1621298700000,"open":44316.79,"high":44551.29,"low":44142.66,"close":44376.46,"volume":30.358857,"closeTime":1621299599999},{"openTime":1621299600000,"open":44409.59,"high":45032,"low":44342.74,"close":45011.8,"volume":63.723829,"closeTime":1621300499999},{"openTime":1621300500000,"open":44994.02,"high":45283.91,"low":44712.04,"close":45106.24,"volume":39.942043,"closeTime":1621301399999},{"openTime":1621301400000,"open":45098.93,"high":45135.74,"low":44778.69,"close":44940.77,"volume":47.4329,"closeTime":1621302299999},{"openTime":1621302300000,"open":44940.06,"high":45185.69,"low":44920,"close":45100,"volume":24.654921,"closeTime":1621303199999},{"openTime":1621303200000,"open":45125.04,"high":45305.9,"low":44649,"close":44669.92,"volume":34.882117,"closeTime":1621304099999},{"openTime":1621304100000,"open":44674.33,"high":44788.88,"low":44550.65,"close":44665.42,"volume":30.025233,"closeTime":1621304999999},{"openTime":1621305000000,"open":44672.49,"high":45022.82,"low":44672.49,"close":44998.53,"volume":33.743875,"closeTime":1621305899999},{"openTime":1621305900000,"open":44998.54,"high":45191.05,"low":44886.6,"close":45063.55,"volume":23.123911,"closeTime":1621306799999},{"openTime":1621306800000,"open":45038.93,"high":45066.07,"low":44801.91,"close":44897.81,"volume":11.639563,"closeTime":1621307699999},{"openTime":1621307700000,"open":44892.27,"high":44994.34,"low":44700,"close":44954.29,"volume":15.981205,"closeTime":1621308599999},{"openTime":1621308600000,"open":44962.11,"high":45071.65,"low":44695.05,"close":44706.49,"volume":17.533106,"closeTime":1621309499999},{"openTime":1621309500000,"open":44712.78,"high":44908.92,"low":44691.9,"close":44801.64,"volume":17.370544,"closeTime":1621310399999},{"openTime":1621310400000,"open":44789.63,"high":45413.17,"low":44769.76,"close":45203.09,"volume":35.382541,"closeTime":1621311299999},{"openTime":1621311300000,"open":45162.43,"high":45240.52,"low":44998.04,"close":45077.39,"volume":16.688349,"closeTime":1621312199999},{"openTime":1621312200000,"open":45104.81,"high":45505.12,"low":45023.24,"close":45476.13,"volume":39.780468,"closeTime":1621313099999},{"openTime":1621313100000,"open":45485.57,"high":45596.14,"low":45285.33,"close":45335.13,"volume":24.204053,"closeTime":1621313999999},{"openTime":1621314000000,"open":45357.35,"high":45538.55,"low":45240.38,"close":45389.62,"volume":23.814461,"closeTime":1621314899999},{"openTime":1621314900000,"open":45404.77,"high":45480.83,"low":45200,"close":45294.21,"volume":36.103296,"closeTime":1621315799999},{"openTime":1621315800000,"open":45281.18,"high":45479.94,"low":45095.59,"close":45441.92,"volume":21.151883,"closeTime":1621316699999},{"openTime":1621316700000,"open":45446.07,"high":45482.01,"low":45167.23,"close":45401.52,"volume":25.859152,"closeTime":1621317599999},{"openTime":1621317600000,"open":45398.21,"high":45840.94,"low":45342.2,"close":45769.5,"volume":39.132896,"closeTime":1621318499999},{"openTime":1621318500000,"open":45773.32,"high":45836.53,"low":45390.61,"close":45508.8,"volume":39.736807,"closeTime":1621319399999},{"openTime":1621319400000,"open":45520.96,"high":45549.84,"low":45175,"close":45285.11,"volume":31.939015,"closeTime":1621320299999},{"openTime":1621320300000,"open":45285.38,"high":45386.64,"low":44858.26,"close":44939.13,"volume":34.635151,"closeTime":1621321199999},{"openTime":1621321200000,"open":44953.11,"high":45090.63,"low":44878.62,"close":44963.69,"volume":22.050617,"closeTime":1621322099999},{"openTime":1621322100000,"open":44965.57,"high":45247.64,"low":44955.51,"close":45077.53,"volume":26.048742,"closeTime":1621322999999},{"openTime":1621323000000,"open":45034.73,"high":45217.51,"low":44925.99,"close":45060.23,"volume":24.460367,"closeTime":1621323899999},{"openTime":1621323900000,"open":45073.23,"high":45250.27,"low":44914.21,"close":45193.83,"volume":25.797398,"closeTime":1621324799999},{"openTime":1621324800000,"open":45194.73,"high":45313.63,"low":45028.14,"close":45280.99,"volume":8.199182,"closeTime":1621325699999},{"openTime":1621325700000,"open":45254.89,"high":45452.98,"low":45196.09,"close":45342.71,"volume":17.755308,"closeTime":1621326599999},{"openTime":1621326600000,"open":45342.18,"high":45399.35,"low":45003.28,"close":45013.19,"volume":22.540086,"closeTime":1621327499999},{"openTime":1621327500000,"open":45013.18,"high":45106.5,"low":44873.21,"close":44974.58,"volume":18.404699,"closeTime":1621328399999},{"openTime":1621328400000,"open":44978.71,"high":45070.61,"low":44747.19,"close":44796.61,"volume":21.714164,"closeTime":1621329299999},{"openTime":1621329300000,"open":44795.23,"high":44971.17,"low":44657.59,"close":44892.78,"volume":25.588234,"closeTime":1621330199999},{"openTime":1621330200000,"open":44885.17,"high":45081.81,"low":44802.96,"close":44982.35,"volume":10.124191,"closeTime":1621331099999},{"openTime":1621331100000,"open":44988.55,"high":45166.61,"low":44886.08,"close":45026.79,"volume":16.26165,"closeTime":1621331999999},{"openTime":1621332000000,"open":45021.56,"high":45080,"low":44773.48,"close":44960.57,"volume":10.371959,"closeTime":1621332899999},{"openTime":1621332900000,"open":44958.43,"high":45349.44,"low":44904.56,"close":45191.12,"volume":15.543779,"closeTime":1621333799999},{"openTime":1621333800000,"open":45202.45,"high":45487.9,"low":45163.72,"close":45374.72,"volume":120.593357,"closeTime":1621334699999},{"openTime":1621334700000,"open":45379.73,"high":45412.44,"low":45240.75,"close":45412.44,"volume":16.467845,"closeTime":1621335599999},{"openTime":1621335600000,"open":45411.61,"high":45437.46,"low":45173.41,"close":45273.38,"volume":15.666872,"closeTime":1621336499999},{"openTime":1621336500000,"open":45270.75,"high":45598.83,"low":45224.53,"close":45592.71,"volume":20.927047,"closeTime":1621337399999},{"openTime":1621337400000,"open":45572.11,"high":45646.8,"low":45326.77,"close":45458.55,"volume":146.672199,"closeTime":1621338299999},{"openTime":1621338300000,"open":45448.57,"high":45687.41,"low":45290.57,"close":45349.09,"volume":74.115954,"closeTime":1621339199999},{"openTime":1621339200000,"open":45374.77,"high":45380.8,"low":44846.84,"close":45004.84,"volume":43.596806,"closeTime":1621340099999},{"openTime":1621340100000,"open":45024.8,"high":45147.19,"low":44718.78,"close":44718.78,"volume":20.388454,"closeTime":1621340999999},{"openTime":1621341000000,"open":44738.15,"high":44904.98,"low":44213.65,"close":44213.86,"volume":55.24965,"closeTime":1621341899999},{"openTime":1621341900000,"open":44229.54,"high":44429.7,"low":43763.07,"close":44015.64,"volume":91.72591,"closeTime":1621342799999},{"openTime":1621342800000,"open":44002.18,"high":44124.55,"low":43759.59,"close":43784.88,"volume":50.15835,"closeTime":1621343699999},{"openTime":1621343700000,"open":43798.29,"high":43836.63,"low":43330.38,"close":43653.33,"volume":53.883754,"closeTime":1621344599999},{"openTime":1621344600000,"open":43668.14,"high":43983.11,"low":43646.62,"close":43956.75,"volume":41.107246,"closeTime":1621345499999},{"openTime":1621345500000,"open":43960.28,"high":43960.28,"low":43614.39,"close":43751.05,"volume":25.77053,"closeTime":1621346399999},{"openTime":1621346400000,"open":43733.74,"high":43733.74,"low":42944.43,"close":43133.65,"volume":83.693789,"closeTime":1621347299999},{"openTime":1621347300000,"open":43139.43,"high":43450,"low":43139.43,"close":43325.95,"volume":34.110437,"closeTime":1621348199999},{"openTime":1621348200000,"open":43321.53,"high":43355.24,"low":42685,"close":43039.57,"volume":53.465061,"closeTime":1621349099999},{"openTime":1621349100000,"open":43034.85,"high":43449.99,"low":42650,"close":43267.04,"volume":46.530431,"closeTime":1621349999999},{"openTime":1621350000000,"open":43237.97,"high":43688.48,"low":42878.67,"close":43619,"volume":53.334482,"closeTime":1621350899999},{"openTime":1621350900000,"open":43627.18,"high":43815.14,"low":43440.33,"close":43703.35,"volume":36.270664,"closeTime":1621351799999},{"openTime":1621351800000,"open":43694.66,"high":43742.96,"low":43018.11,"close":43105.39,"volume":43.127409,"closeTime":1621352699999},{"openTime":1621352700000,"open":43126.62,"high":43321.65,"low":42846.93,"close":43022.74,"volume":38.979706,"closeTime":1621353599999},{"openTime":1621353600000,"open":43013.42,"high":43443.43,"low":42687.51,"close":42726.7,"volume":56.69706,"closeTime":1621354499999},{"openTime":1621354500000,"open":42705.46,"high":43493.56,"low":42676,"close":43394.54,"volume":55.814352,"closeTime":1621355399999},{"openTime":1621355400000,"open":43394.54,"high":43589.62,"low":43108.38,"close":43463.13,"volume":44.471027,"closeTime":1621356299999},{"openTime":1621356300000,"open":43469.12,"high":43739.36,"low":43347.35,"close":43638.16,"volume":68.115792,"closeTime":1621357199999},{"openTime":1621357200000,"open":43624.33,"high":43746.29,"low":43324.21,"close":43644.18,"volume":20.606077,"closeTime":1621358099999},{"openTime":1621358100000,"open":43611.5,"high":43851.62,"low":43409.49,"close":43834.63,"volume":42.725752,"closeTime":1621358999999},{"openTime":1621359000000,"open":43834.63,"high":43855.47,"low":43540.44,"close":43630.07,"volume":31.786449,"closeTime":1621359899999},{"openTime":1621359900000,"open":43640.23,"high":43676.65,"low":43282.69,"close":43395.81,"volume":23.260903,"closeTime":1621360799999},{"openTime":1621360800000,"open":43361.69,"high":43406.38,"low":42747.35,"close":42944.43,"volume":58.322912,"closeTime":1621361699999},{"openTime":1621361700000,"open":42948.31,"high":43056.87,"low":42604,"close":42954.86,"volume":69.614458,"closeTime":1621362599999},{"openTime":1621362600000,"open":42955.27,"high":43054.74,"low":42400,"close":42785.37,"volume":54.497386,"closeTime":1621363499999},{"openTime":1621363500000,"open":42791.97,"high":42907.11,"low":42480.44,"close":42863.76,"volume":38.751766,"closeTime":1621364399999},{"openTime":1621364400000,"open":42861.48,"high":43050,"low":42653.26,"close":42678.47,"volume":35.143762,"closeTime":1621365299999},{"openTime":1621365300000,"open":42700.74,"high":42990,"low":42527.77,"close":42744.2,"volume":35.804739,"closeTime":1621366199999},{"openTime":1621366200000,"open":42771.57,"high":43505.58,"low":42709.09,"close":43499.99,"volume":69.136357,"closeTime":1621367099999},{"openTime":1621367100000,"open":43513.51,"high":43632,"low":43224.94,"close":43301.08,"volume":30.103031,"closeTime":1621367999999},{"openTime":1621368000000,"open":43290.54,"high":43333.87,"low":42844.26,"close":42910.86,"volume":34.145202,"closeTime":1621368899999},{"openTime":1621368900000,"open":42927.85,"high":43544.83,"low":42750,"close":43451.22,"volume":25.903827,"closeTime":1621369799999},{"openTime":1621369800000,"open":43466.68,"high":43508.02,"low":43139.55,"close":43313.75,"volume":20.180352,"closeTime":1621370699999},{"openTime":1621370700000,"open":43311.54,"high":43557.29,"low":43175.66,"close":43257.48,"volume":14.864352,"closeTime":1621371599999},{"openTime":1621371600000,"open":43286.77,"high":43521.12,"low":43256.02,"close":43361.42,"volume":30.218259,"closeTime":1621372499999},{"openTime":1621372500000,"open":43361.41,"high":43401.65,"low":42972.98,"close":43267.82,"volume":19.402288,"closeTime":1621373399999},{"openTime":1621373400000,"open":43257.31,"high":43261.29,"low":42854.49,"close":42909.5,"volume":46.657326,"closeTime":1621374299999},{"openTime":1621374300000,"open":42865.75,"high":43118.68,"low":42800.4,"close":43003.7,"volume":11.447822,"closeTime":1621375199999},{"openTime":1621375200000,"open":43014.97,"high":43568.42,"low":42732.03,"close":42919.06,"volume":51.149406,"closeTime":1621376099999},{"openTime":1621376100000,"open":42925.07,"high":43187.08,"low":42857.58,"close":43145.67,"volume":25.799795,"closeTime":1621376999999},{"openTime":1621377000000,"open":43120.68,"high":43286.11,"low":43079.16,"close":43247.68,"volume":17.994625,"closeTime":1621377899999},{"openTime":1621377900000,"open":43270.48,"high":43270.48,"low":42796.84,"close":42851.46,"volume":33.838081,"closeTime":1621378799999},{"openTime":1621378800000,"open":42854.33,"high":42854.33,"low":42288.01,"close":42463.87,"volume":64.286856,"closeTime":1621379699999},{"openTime":1621379700000,"open":42446.25,"high":42897.24,"low":42377.82,"close":42871.64,"volume":25.276312,"closeTime":1621380599999},{"openTime":1621380600000,"open":42875.33,"high":42882.33,"low":42436.22,"close":42743.65,"volume":46.715257,"closeTime":1621381499999},{"openTime":1621381500000,"open":42708.91,"high":43203.83,"low":42543.28,"close":42876.51,"volume":32.55322,"closeTime":1621382399999},{"openTime":1621382400000,"open":42883.81,"high":43600,"low":42537.29,"close":43424.33,"volume":48.549036,"closeTime":1621383299999},{"openTime":1621383300000,"open":43436.4,"high":43459.61,"low":43173.96,"close":43235.8,"volume":26.953371,"closeTime":1621384199999},{"openTime":1621384200000,"open":43202.18,"high":43205.78,"low":42698.09,"close":42886.81,"volume":35.839608,"closeTime":1621385099999},{"openTime":1621385100000,"open":42823.89,"high":42857.13,"low":42575.24,"close":42662.07,"volume":50.434539,"closeTime":1621385999999},{"openTime":1621386000000,"open":42629.67,"high":42726.24,"low":42200,"close":42200,"volume":48.669149,"closeTime":1621386899999},{"openTime":1621386900000,"open":42200,"high":42408.01,"low":41360.48,"close":41514.27,"volume":163.513752,"closeTime":1621387799999},{"openTime":1621387800000,"open":41500,"high":41733.55,"low":41049.63,"close":41179.73,"volume":116.734557,"closeTime":1621388699999},{"openTime":1621388700000,"open":41236.9,"high":41356.64,"low":40500,"close":40854.96,"volume":133.856028,"closeTime":1621389599999},{"openTime":1621389600000,"open":40839.07,"high":41346.91,"low":40772.18,"close":40809.83,"volume":75.280301,"closeTime":1621390499999},{"openTime":1621390500000,"open":40841.08,"high":41057.94,"low":40595.84,"close":40832.53,"volume":66.01925,"closeTime":1621391399999},{"openTime":1621391400000,"open":40843.27,"high":41159.67,"low":40600,"close":41122.89,"volume":60.840122,"closeTime":1621392299999},{"openTime":1621392300000,"open":41092.38,"high":41129.79,"low":40288.78,"close":40317.67,"volume":79.094212,"closeTime":1621393199999},{"openTime":1621393200000,"open":40341.38,"high":40881.07,"low":40000.04,"close":40563.42,"volume":106.397044,"closeTime":1621394099999},{"openTime":1621394100000,"open":40575.7,"high":41055.69,"low":40000.04,"close":40965.98,"volume":83.283049,"closeTime":1621394999999},{"openTime":1621395000000,"open":40970.74,"high":40991.68,"low":40602.42,"close":40602.42,"volume":48.667136,"closeTime":1621395899999},{"openTime":1621395900000,"open":40602.59,"high":40800,"low":40429.83,"close":40596.93,"volume":49.274409,"closeTime":1621396799999},{"openTime":1621396800000,"open":40598.63,"high":40847.67,"low":40000.04,"close":40388.59,"volume":86.997718,"closeTime":1621397699999},{"openTime":1621397700000,"open":40396.71,"high":40457.35,"low":39400,"close":39400,"volume":161.238918,"closeTime":1621398599999},{"openTime":1621398600000,"open":39580.88,"high":40086.63,"low":38940,"close":39327.92,"volume":161.461861,"closeTime":1621399499999},{"openTime":1621399500000,"open":39281.25,"high":39851.59,"low":38566,"close":39300.47,"volume":259.024314,"closeTime":1621400399999},{"openTime":1621400400000,"open":39281.78,"high":39900,"low":39180.18,"close":39788.53,"volume":131.746704,"closeTime":1621401299999},{"openTime":1621401300000,"open":39765.24,"high":39835.96,"low":39400.01,"close":39740.84,"volume":131.920308,"closeTime":1621402199999},{"openTime":1621402200000,"open":39741.71,"high":39743.09,"low":38900,"close":39144.39,"volume":104.510196,"closeTime":1621403099999},{"openTime":1621403100000,"open":39144.39,"high":39500,"low":38988.03,"close":39183.02,"volume":112.206842,"closeTime":1621403999999},{"openTime":1621404000000,"open":39214.53,"high":39868.43,"low":39211.41,"close":39868.43,"volume":97.621115,"closeTime":1621404899999},{"openTime":1621404900000,"open":39829.72,"high":39842.48,"low":39580.3,"close":39770.79,"volume":39.806466,"closeTime":1621405799999},{"openTime":1621405800000,"open":39811.05,"high":39811.05,"low":39384.41,"close":39384.41,"volume":61.634345,"closeTime":1621406699999},{"openTime":1621406700000,"open":39413.81,"high":39452.93,"low":39001.25,"close":39363.73,"volume":76.877257,"closeTime":1621407599999},{"openTime":1621407600000,"open":39395.06,"high":39675.34,"low":38901.41,"close":38976.71,"volume":53.959742,"closeTime":1621408499999},{"openTime":1621408500000,"open":38962.4,"high":39597.53,"low":38500,"close":39544.38,"volume":140.731104,"closeTime":1621409399999},{"openTime":1621409400000,"open":39544.38,"high":40300,"low":38500,"close":40113.22,"volume":103.5525,"closeTime":1621410299999},{"openTime":1621410300000,"open":40149.72,"high":40465.73,"low":40082.69,"close":40388.46,"volume":84.403635,"closeTime":1621411199999},{"openTime":1621411200000,"open":40367.75,"high":40435.06,"low":40052.36,"close":40124.43,"volume":84.795139,"closeTime":1621412099999},{"openTime":1621412100000,"open":40154.86,"high":40296.76,"low":39875.74,"close":40289.37,"volume":53.497447,"closeTime":1621412999999},{"openTime":1621413000000,"open":40282.39,"high":40529.39,"low":40140.24,"close":40428.22,"volume":58.488085,"closeTime":1621413899999},{"openTime":1621413900000,"open":40422.5,"high":40946.86,"low":40278.13,"close":40441.17,"volume":84.358115,"closeTime":1621414799999},{"openTime":1621414800000,"open":40464.66,"high":40766.25,"low":40338.78,"close":40441.02,"volume":48.089408,"closeTime":1621415699999},{"openTime":1621415700000,"open":40441.33,"high":40466.87,"low":40052.04,"close":40151.87,"volume":33.583688,"closeTime":1621416599999},{"openTime":1621416600000,"open":40158.73,"high":40421.28,"low":40090.57,"close":40105.78,"volume":37.936561,"closeTime":1621417499999},{"openTime":1621417500000,"open":40113.47,"high":40462.74,"low":40065,"close":40337.7,"volume":34.04023,"closeTime":1621418399999},{"openTime":1621418400000,"open":40343.2,"high":40425.06,"low":39500,"close":39715.75,"volume":58.684266,"closeTime":1621419299999},{"openTime":1621419300000,"open":39680.7,"high":39779.21,"low":39393,"close":39556.65,"volume":51.402997,"closeTime":1621420199999},{"openTime":1621420200000,"open":39583.58,"high":39610.68,"low":38910.6,"close":39159.17,"volume":96.206302,"closeTime":1621421099999},{"openTime":1621421100000,"open":39169.55,"high":39477.46,"low":38750.91,"close":39402.2,"volume":103.384897,"closeTime":1621421999999},{"openTime":1621422000000,"open":39402.2,"high":39537.12,"low":39000,"close":39348.69,"volume":96.798558,"closeTime":1621422899999},{"openTime":1621422900000,"open":39379.48,"high":39405.66,"low":36000,"close":37947.46,"volume":291.392651,"closeTime":1621423799999},{"openTime":1621423800000,"open":38050.78,"high":38792.31,"low":36000,"close":38446.12,"volume":314.349795,"closeTime":1621424699999},{"openTime":1621424700000,"open":38422.69,"high":39000,"low":37538.95,"close":38683.25,"volume":171.327356,"closeTime":1621425599999},{"openTime":1621425600000,"open":38688.69,"high":39240.18,"low":38250.79,"close":38732.5,"volume":134.590292,"closeTime":1621426499999},{"openTime":1621426500000,"open":38703.46,"high":38892.31,"low":38073.7,"close":38291.77,"volume":127.412309,"closeTime":1621427399999},{"openTime":1621427400000,"open":38291.77,"high":38518.26,"low":36500,"close":36500,"volume":214.215737,"closeTime":1621428299999},{"openTime":1621428300000,"open":36500,"high":42000,"low":32105,"close":34800,"volume":699.475124,"closeTime":1621429199999},{"openTime":1621429200000,"open":35679.83,"high":36038.32,"low":30000,"close":32500,"volume":596.531521,"closeTime":1621430099999},{"openTime":1621430100000,"open":32500,"high":39455,"low":31407.48,"close":33969.13,"volume":361.122058,"closeTime":1621430999999},{"openTime":1621431000000,"open":33919.07,"high":37500,"low":33600.02,"close":37499.98,"volume":336.275211,"closeTime":1621431899999},{"openTime":1621431900000,"open":37499.96,"high":38000,"low":35000,"close":35955.06,"volume":346.09483,"closeTime":1621432799999},{"openTime":1621432800000,"open":35955.06,"high":37500,"low":33936.14,"close":35183.77,"volume":348.86553,"closeTime":1621433699999},{"openTime":1621433700000,"open":35158.35,"high":36008.75,"low":34349.27,"close":35593.04,"volume":488.581996,"closeTime":1621434599999},{"openTime":1621434600000,"open":35591.98,"high":35829.94,"low":34712.7,"close":35343.93,"volume":372.903166,"closeTime":1621435499999},{"openTime":1621435500000,"open":35348.23,"high":37699.97,"low":35236.11,"close":37571.37,"volume":488.511351,"closeTime":1621436399999},{"openTime":1621436400000,"open":37633.57,"high":37773,"low":35901.56,"close":37173.94,"volume":254.194463,"closeTime":1621437299999},{"openTime":1621437300000,"open":37156.67,"high":38295.02,"low":36714.26,"close":36941.07,"volume":222.797403,"closeTime":1621438199999},{"openTime":1621438200000,"open":36924.72,"high":37812.55,"low":36656.31,"close":37618.33,"volume":158.776587,"closeTime":1621439099999},{"openTime":1621439100000,"open":37628.73,"high":38100,"low":36855.07,"close":37455.44,"volume":161.642844,"closeTime":1621439999999},{"openTime":1621440000000,"open":37426.36,"high":37649.99,"low":36197.82,"close":36622.65,"volume":183.542107,"closeTime":1621440899999},{"openTime":1621440900000,"open":36637.58,"high":37600.5,"low":36600.9,"close":37538.8,"volume":105.860363,"closeTime":1621441799999},{"openTime":1621441800000,"open":37538.47,"high":39960,"low":37492.35,"close":39518.13,"volume":217.545693,"closeTime":1621442699999},{"openTime":1621442700000,"open":39544.35,"high":40213.68,"low":39000,"close":39701.45,"volume":282.241113,"closeTime":1621443599999},{"openTime":1621443600000,"open":39703.56,"high":40732.33,"low":39500,"close":40117.84,"volume":198.226858,"closeTime":1621444499999},{"openTime":1621444500000,"open":40117.46,"high":40596.55,"low":39847.66,"close":40184.79,"volume":132.424527,"closeTime":1621445399999},{"openTime":1621445400000,"open":40184.79,"high":40800,"low":39135,"close":39264.82,"volume":174.495263,"closeTime":1621446299999},{"openTime":1621446300000,"open":39298.87,"high":39778.32,"low":38978.38,"close":39464.97,"volume":111.699279,"closeTime":1621447199999},{"openTime":1621447200000,"open":39464.03,"high":39748.89,"low":38064.85,"close":38398.69,"volume":132.964561,"closeTime":1621448099999},{"openTime":1621448100000,"open":38403.98,"high":38875.03,"low":37780,"close":38605.18,"volume":156.896564,"closeTime":1621448999999},{"openTime":1621449000000,"open":38605.18,"high":38859.99,"low":37651.18,"close":37670.51,"volume":94.450513,"closeTime":1621449899999},{"openTime":1621449900000,"open":37710.82,"high":38260.46,"low":37670.5,"close":38021.96,"volume":87.051451,"closeTime":1621450799999},{"openTime":1621450800000,"open":38031.87,"high":38829,"low":37713.42,"close":38733.27,"volume":164.611796,"closeTime":1621451699999},{"openTime":1621451700000,"open":38739.33,"high":39089.33,"low":38088.08,"close":38679.27,"volume":136.823074,"closeTime":1621452599999},{"openTime":1621452600000,"open":38710.32,"high":39229.66,"low":37825,"close":39189.95,"volume":115.547231,"closeTime":1621453499999},{"openTime":1621453500000,"open":39066.43,"high":39850.96,"low":38854.93,"close":39304.54,"volume":98.941225,"closeTime":1621454399999},{"openTime":1621454400000,"open":39454.48,"high":40231,"low":39343.91,"close":39827.24,"volume":99.689633,"closeTime":1621455299999},{"openTime":1621455300000,"open":39817.78,"high":40500,"low":37600,"close":39147.16,"volume":74.502326,"closeTime":1621456199999},{"openTime":1621456200000,"open":39189.75,"high":39372.69,"low":38428.02,"close":38524.23,"volume":75.752469,"closeTime":1621457099999},{"openTime":1621457100000,"open":38495.05,"high":38801.73,"low":37787.12,"close":38279.74,"volume":145.844517,"closeTime":1621457999999},{"openTime":1621458000000,"open":38338.57,"high":38818.86,"low":37736.38,"close":37852.96,"volume":54.023895,"closeTime":1621458899999},{"openTime":1621458900000,"open":37760.68,"high":38193.48,"low":36887.45,"close":37738.91,"volume":100.942789,"closeTime":1621459799999},{"openTime":1621459800000,"open":37732.58,"high":39000,"low":37713.55,"close":38929.58,"volume":52.077908,"closeTime":1621460699999},{"openTime":1621460700000,"open":38929.58,"high":39000,"low":38650,"close":38878.73,"volume":35.691993,"closeTime":1621461599999},{"openTime":1621461600000,"open":38874.39,"high":40405.25,"low":38288.82,"close":39482.41,"volume":68.675274,"closeTime":1621462499999},{"openTime":1621462500000,"open":39532.38,"high":39647.38,"low":38845.28,"close":38998.12,"volume":55.695368,"closeTime":1621463399999},{"openTime":1621463400000,"open":38998.11,"high":39600,"low":38302.75,"close":39465.03,"volume":68.393433,"closeTime":1621464299999},{"openTime":1621464300000,"open":39393.47,"high":39679.4,"low":38988.22,"close":39180.92,"volume":51.983688,"closeTime":1621465199999},{"openTime":1621465200000,"open":39153.51,"high":39359.48,"low":37810.11,"close":38078.43,"volume":123.256822,"closeTime":1621466099999},{"openTime":1621466100000,"open":38069.51,"high":38458.15,"low":37651.18,"close":37900.36,"volume":70.03894,"closeTime":1621466999999},{"openTime":1621467000000,"open":37900.54,"high":38429.55,"low":37500,"close":37599.83,"volume":51.140851,"closeTime":1621467899999},{"openTime":1621467900000,"open":37579.56,"high":38002.53,"low":36700,"close":36753.96,"volume":100.973448,"closeTime":1621468799999},{"openTime":1621468800000,"open":36754,"high":37958.55,"low":36753.26,"close":37935.13,"volume":142.394375,"closeTime":1621469699999},{"openTime":1621469700000,"open":37903.97,"high":38212.6,"low":36700,"close":37032.12,"volume":84.596564,"closeTime":1621470599999},{"openTime":1621470600000,"open":37032,"high":37173.08,"low":35500,"close":35524.67,"volume":371.939671,"closeTime":1621471499999},{"openTime":1621471500000,"open":35547.31,"high":36253.26,"low":35000,"close":35902.65,"volume":227.902249,"closeTime":1621472399999},{"openTime":1621472400000,"open":35870.11,"high":37172.93,"low":35568.92,"close":36058.83,"volume":183.871671,"closeTime":1621473299999},{"openTime":1621473300000,"open":36062.81,"high":37608.64,"low":35100,"close":37185.18,"volume":184.856574,"closeTime":1621474199999},{"openTime":1621474200000,"open":37214.52,"high":37505.64,"low":36856.66,"close":36941.04,"volume":67.500155,"closeTime":1621475099999},{"openTime":1621475100000,"open":36954.35,"high":37294.96,"low":36471.42,"close":37039.73,"volume":65.815914,"closeTime":1621475999999},{"openTime":1621476000000,"open":37010.5,"high":38200,"low":36736.41,"close":38025.53,"volume":75.931304,"closeTime":1621476899999},{"openTime":1621476900000,"open":38031.04,"high":38217,"low":37643.23,"close":37927.68,"volume":58.835613,"closeTime":1621477799999},{"openTime":1621477800000,"open":37877.3,"high":38336.05,"low":37553.51,"close":37890.01,"volume":41.074878,"closeTime":1621478699999},{"openTime":1621478700000,"open":37877.71,"high":38266.18,"low":37837.69,"close":38175.61,"volume":42.159527,"closeTime":1621479599999},{"openTime":1621479600000,"open":38101.9,"high":38800,"low":33734.69,"close":38506.17,"volume":150.984933,"closeTime":1621480499999},{"openTime":1621480500000,"open":38504.53,"high":38595.79,"low":38040.2,"close":38465.85,"volume":31.279272,"closeTime":1621481399999},{"openTime":1621481400000,"open":38451.91,"high":38452.69,"low":37900,"close":38031.9,"volume":35.390124,"closeTime":1621482299999},{"openTime":1621482300000,"open":38043.42,"high":38433.59,"low":38015.16,"close":38401.75,"volume":28.778128,"closeTime":1621483199999},{"openTime":1621483200000,"open":38390.76,"high":39636.09,"low":38261.22,"close":39350,"volume":115.056562,"closeTime":1621484099999},{"openTime":1621484100000,"open":39363.01,"high":39854.78,"low":39363.01,"close":39650.42,"volume":73.644543,"closeTime":1621484999999},{"openTime":1621485000000,"open":39659.5,"high":39678.11,"low":39199.48,"close":39402.53,"volume":55.40074,"closeTime":1621485899999},{"openTime":1621485900000,"open":39350.83,"high":39608.85,"low":39235.76,"close":39480,"volume":40.975739,"closeTime":1621486799999},{"openTime":1621486800000,"open":39443.26,"high":40031.91,"low":39441.57,"close":39589.11,"volume":62.102396,"closeTime":1621487699999},{"openTime":1621487700000,"open":39541.6,"high":39793.64,"low":39217.15,"close":39296.69,"volume":43.341494,"closeTime":1621488599999},{"openTime":1621488600000,"open":39294.2,"high":40017.73,"low":39289.82,"close":39990.76,"volume":80.128848,"closeTime":1621489499999},{"openTime":1621489500000,"open":39996.29,"high":40094.08,"low":39728.13,"close":39990.43,"volume":68.945982,"closeTime":1621490399999},{"openTime":1621490400000,"open":39981.86,"high":40237.27,"low":39432.16,"close":39627.65,"volume":115.941825,"closeTime":1621491299999},{"openTime":1621491300000,"open":39646.97,"high":39704.37,"low":39220.36,"close":39373.61,"volume":40.681333,"closeTime":1621492199999},{"openTime":1621492200000,"open":39389.77,"high":40100,"low":39383.9,"close":40053.3,"volume":40.800309,"closeTime":1621493099999},{"openTime":1621493100000,"open":40066.07,"high":40343.72,"low":39662.99,"close":39736.47,"volume":67.10667,"closeTime":1621493999999},{"openTime":1621494000000,"open":39718.39,"high":40518.72,"low":39684.18,"close":40176.68,"volume":55.555951,"closeTime":1621494899999},{"openTime":1621494900000,"open":40174.9,"high":40822.77,"low":40110.97,"close":40751.03,"volume":85.993057,"closeTime":1621495799999},{"openTime":1621495800000,"open":40731.21,"high":40844,"low":40324.85,"close":40405.55,"volume":73.486988,"closeTime":1621496699999},{"openTime":1621496700000,"open":40421.16,"high":40621.2,"low":39877.25,"close":40037.96,"volume":55.135171,"closeTime":1621497599999},{"openTime":1621497600000,"open":40012.69,"high":40399.97,"low":39595.75,"close":39650,"volume":83.861608,"closeTime":1621498499999},{"openTime":1621498500000,"open":39656.91,"high":40050,"low":39557.9,"close":39756.38,"volume":49.791954,"closeTime":1621499399999},{"openTime":1621499400000,"open":39779.49,"high":39943.74,"low":39400,"close":39635.5,"volume":46.866666,"closeTime":1621500299999},{"openTime":1621500300000,"open":39627.14,"high":39893.67,"low":39384.95,"close":39868.04,"volume":40.61614,"closeTime":1621501199999},{"openTime":1621501200000,"open":39860.11,"high":39914.13,"low":39480.49,"close":39637.33,"volume":31.117074,"closeTime":1621502099999},{"openTime":1621502100000,"open":39637.33,"high":39708.26,"low":39056.38,"close":39091,"volume":53.050944,"closeTime":1621502999999},{"openTime":1621503000000,"open":39068.53,"high":39727.11,"low":38792.05,"close":39631.53,"volume":45.386322,"closeTime":1621503899999},{"openTime":1621503900000,"open":39638.99,"high":40243.41,"low":39542.25,"close":39997.12,"volume":67.323125,"closeTime":1621504799999},{"openTime":1621504800000,"open":39979,"high":40108.1,"low":39809.67,"close":40047.44,"volume":44.058501,"closeTime":1621505699999},{"openTime":1621505700000,"open":40058.91,"high":40293.41,"low":39564.81,"close":39966.24,"volume":34.057694,"closeTime":1621506599999},{"openTime":1621506600000,"open":39953.81,"high":40191.86,"low":39602.25,"close":40056.53,"volume":50.831699,"closeTime":1621507499999},{"openTime":1621507500000,"open":40065.41,"high":40521.25,"low":40065.41,"close":40454.67,"volume":60.877451,"closeTime":1621508399999},{"openTime":1621508400000,"open":40468.09,"high":40562.5,"low":39671.17,"close":40033.29,"volume":46.498464,"closeTime":1621509299999},{"openTime":1621509300000,"open":40025.62,"high":40231.86,"low":39774.31,"close":39806.67,"volume":74.870408,"closeTime":1621510199999},{"openTime":1621510200000,"open":39806.25,"high":40735.08,"low":39796.46,"close":40690.54,"volume":55.397699,"closeTime":1621511099999},{"openTime":1621511100000,"open":40684.58,"high":40995,"low":40303.7,"close":40535.7,"volume":92.411328,"closeTime":1621511999999},{"openTime":1621512000000,"open":40507.53,"high":40709.25,"low":40147.11,"close":40362.27,"volume":45.655047,"closeTime":1621512899999},{"openTime":1621512900000,"open":40383.29,"high":41888,"low":40356.85,"close":41830.56,"volume":161.001035,"closeTime":1621513799999},{"openTime":1621513800000,"open":41810.48,"high":42053.51,"low":41350,"close":41988.11,"volume":122.626353,"closeTime":1621514699999},{"openTime":1621514700000,"open":42011.7,"high":42030.65,"low":41400,"close":41783.91,"volume":103.711372,"closeTime":1621515599999},{"openTime":1621515600000,"open":41775.53,"high":42075,"low":41600.03,"close":41858.65,"volume":128.046675,"closeTime":1621516499999},{"openTime":1621516500000,"open":41881.1,"high":42700,"low":41798.61,"close":42363.79,"volume":120.063489,"closeTime":1621517399999},{"openTime":1621517400000,"open":42394.34,"high":42750,"low":41174.03,"close":41571.37,"volume":96.292393,"closeTime":1621518299999},{"openTime":1621518300000,"open":41669.02,"high":42103.46,"low":41665.88,"close":41785.42,"volume":34.430969,"closeTime":1621519199999},{"openTime":1621519200000,"open":41832.84,"high":42358.64,"low":41617.51,"close":41641.04,"volume":75.787223,"closeTime":1621520099999},{"openTime":1621520100000,"open":41638.4,"high":41814.4,"low":41314.37,"close":41785.93,"volume":43.494013,"closeTime":1621520999999},{"openTime":1621521000000,"open":41805.55,"high":42069.48,"low":41553.22,"close":41925.05,"volume":36.874579,"closeTime":1621521899999},{"openTime":1621521900000,"open":41921.79,"high":42070.82,"low":41392.64,"close":41527.18,"volume":63.612544,"closeTime":1621522799999},{"openTime":1621522800000,"open":41545.83,"high":41930.08,"low":41450.11,"close":41840.35,"volume":113.915479,"closeTime":1621523699999},{"openTime":1621523700000,"open":41860.97,"high":42094.72,"low":41701.27,"close":41832.29,"volume":75.501457,"closeTime":1621524599999},{"openTime":1621524600000,"open":41797.84,"high":41835.98,"low":41479.44,"close":41685.91,"volume":99.754699,"closeTime":1621525499999},{"openTime":1621525500000,"open":41704.1,"high":41903.56,"low":41007.18,"close":41503.12,"volume":139.074504,"closeTime":1621526399999},{"openTime":1621526400000,"open":41525.05,"high":41542.85,"low":39216.63,"close":39417.79,"volume":241.326614,"closeTime":1621527299999},{"openTime":1621527300000,"open":39520.61,"high":40021.46,"low":39100,"close":39890.48,"volume":109.437258,"closeTime":1621528199999},{"openTime":1621528200000,"open":39940,"high":40057.12,"low":38625.41,"close":38776.98,"volume":157.469927,"closeTime":1621529099999},{"openTime":1621529100000,"open":38625.41,"high":39608.3,"low":38201.65,"close":39409.51,"volume":106.944388,"closeTime":1621529999999},{"openTime":1621530000000,"open":39379.14,"high":39937.94,"low":39215.15,"close":39315.77,"volume":96.528091,"closeTime":1621530899999},{"openTime":1621530900000,"open":39300.47,"high":39557.24,"low":38837.28,"close":39318.85,"volume":50.153696,"closeTime":1621531799999},{"openTime":1621531800000,"open":39329.48,"high":39733.76,"low":39282.89,"close":39615.55,"volume":33.839838,"closeTime":1621532699999},{"openTime":1621532700000,"open":39618.73,"high":40336.13,"low":39500,"close":39846.26,"volume":57.037233,"closeTime":1621533599999},{"openTime":1621533600000,"open":39845.98,"high":39918.05,"low":39261.76,"close":39391.17,"volume":36.87159,"closeTime":1621534499999},{"openTime":1621534500000,"open":39417.07,"high":40047.68,"low":39413.85,"close":39921.46,"volume":34.434646,"closeTime":1621535399999},{"openTime":1621535400000,"open":39904.04,"high":40084.23,"low":39759.01,"close":39852.51,"volume":48.546784,"closeTime":1621536299999},{"openTime":1621536300000,"open":39899.07,"high":40100,"low":39811,"close":39891.88,"volume":52.195716,"closeTime":1621537199999},{"openTime":1621537200000,"open":39961.98,"high":40233.01,"low":39632.04,"close":39797.88,"volume":57.018343,"closeTime":1621538099999},{"openTime":1621538100000,"open":39786.82,"high":40500,"low":39668.42,"close":40398.11,"volume":45.238795,"closeTime":1621538999999},{"openTime":1621539000000,"open":40387.53,"high":40387.53,"low":39983.93,"close":40193.88,"volume":74.436122,"closeTime":1621539899999},{"openTime":1621539900000,"open":40188.92,"high":40444.05,"low":40002.54,"close":40190.44,"volume":44.42977,"closeTime":1621540799999},{"openTime":1621540800000,"open":40204.38,"high":40682.17,"low":39719.18,"close":40274.24,"volume":40.293804,"closeTime":1621541699999},{"openTime":1621541700000,"open":40274.46,"high":40654.48,"low":40274.46,"close":40531.29,"volume":19.142156,"closeTime":1621542599999},{"openTime":1621542600000,"open":40514.06,"high":40571.15,"low":40140.55,"close":40266.4,"volume":28.34112,"closeTime":1621543499999},{"openTime":1621543500000,"open":40282.7,"high":40284.47,"low":39891,"close":40077.48,"volume":26.594181,"closeTime":1621544399999},{"openTime":1621544400000,"open":40053.03,"high":40409.45,"low":39632.31,"close":40390.27,"volume":27.864119,"closeTime":1621545299999},{"openTime":1621545300000,"open":40395.09,"high":40862.85,"low":40293.24,"close":40638.79,"volume":26.106017,"closeTime":1621546199999},{"openTime":1621546200000,"open":40627.52,"high":40925.32,"low":40534.94,"close":40695.4,"volume":17.986178,"closeTime":1621547099999},{"openTime":1621547100000,"open":40681.44,"high":40839.99,"low":40653.96,"close":40790.63,"volume":13.647739,"closeTime":1621547999999},{"openTime":1621548000000,"open":40798.9,"high":40817.73,"low":40364.23,"close":40437.93,"volume":37.574021,"closeTime":1621548899999},{"openTime":1621548900000,"open":40428.28,"high":40544.66,"low":40202.64,"close":40209.31,"volume":14.03361,"closeTime":1621549799999},{"openTime":1621549800000,"open":40240.64,"high":40245.4,"low":39539.22,"close":39751.89,"volume":44.270293,"closeTime":1621550699999},{"openTime":1621550700000,"open":39719.15,"high":41905.12,"low":39700.15,"close":41536.84,"volume":81.946405,"closeTime":1621551599999},{"openTime":1621551600000,"open":41523.99,"high":41816.48,"low":40845.57,"close":41079.57,"volume":53.157707,"closeTime":1621552499999},{"openTime":1621552500000,"open":41117.8,"high":41540.21,"low":41000.02,"close":41057.85,"volume":24.189789,"closeTime":1621553399999},{"openTime":1621553400000,"open":41036.66,"high":41238.08,"low":40427.5,"close":40747.02,"volume":28.830968,"closeTime":1621554299999},{"openTime":1621554300000,"open":40775.1,"high":40930.24,"low":40300.01,"close":40632.12,"volume":36.024841,"closeTime":1621555199999},{"openTime":1621555200000,"open":40589.29,"high":41207.79,"low":40506.29,"close":41122.26,"volume":76.61254,"closeTime":1621556099999},{"openTime":1621556100000,"open":41099.28,"high":41265.51,"low":40817.17,"close":41125.41,"volume":37.452109,"closeTime":1621556999999},{"openTime":1621557000000,"open":41108.29,"high":42275.11,"low":41072.95,"close":42055.51,"volume":74.097395,"closeTime":1621557899999},{"openTime":1621557900000,"open":42089.73,"high":42160.17,"low":41653.1,"close":41785.07,"volume":62.149717,"closeTime":1621558799999},{"openTime":1621558800000,"open":41800.02,"high":41890.96,"low":41648.69,"close":41680.83,"volume":29.704914,"closeTime":1621559699999},{"openTime":1621559700000,"open":41687.1,"high":41821.6,"low":41468.08,"close":41610,"volume":32.196667,"closeTime":1621560599999},{"openTime":1621560600000,"open":41592.07,"high":41886.96,"low":41580.17,"close":41743.29,"volume":28.454,"closeTime":1621561499999},{"openTime":1621561500000,"open":41735.58,"high":41741.63,"low":41320.19,"close":41506.43,"volume":25.286365,"closeTime":1621562399999},{"openTime":1621562400000,"open":41496.64,"high":41599.68,"low":41238.07,"close":41538.09,"volume":14.857754,"closeTime":1621563299999},{"openTime":1621563300000,"open":41530.6,"high":41700,"low":41147.4,"close":41260.83,"volume":21.725708,"closeTime":1621564199999},{"openTime":1621564200000,"open":41259.15,"high":41397.19,"low":41172.12,"close":41345.2,"volume":16.331542,"closeTime":1621565099999},{"openTime":1621565100000,"open":41353.55,"high":41456.24,"low":41200.67,"close":41328.43,"volume":17.473963,"closeTime":1621565999999},{"openTime":1621566000000,"open":41346.03,"high":41384.92,"low":40961.44,"close":41021.62,"volume":26.058493,"closeTime":1621566899999},{"openTime":1621566900000,"open":41000.44,"high":41185.19,"low":40652.64,"close":40691.89,"volume":23.728836,"closeTime":1621567799999},{"openTime":1621567800000,"open":40654.46,"high":40952.78,"low":40500,"close":40763.15,"volume":21.873651,"closeTime":1621568699999},{"openTime":1621568700000,"open":40787.14,"high":40931.84,"low":40687.81,"close":40734.78,"volume":13.27381,"closeTime":1621569599999},{"openTime":1621569600000,"open":40740.17,"high":40792.46,"low":40376.51,"close":40417.6,"volume":35.861836,"closeTime":1621570499999},{"openTime":1621570500000,"open":40412.84,"high":40675.41,"low":40106.1,"close":40106.1,"volume":29.019063,"closeTime":1621571399999},{"openTime":1621571400000,"open":40124.17,"high":40300.4,"low":39751.51,"close":39897.22,"volume":74.660676,"closeTime":1621572299999},{"openTime":1621572300000,"open":39891.66,"high":40177.73,"low":39870.46,"close":40012.39,"volume":33.070306,"closeTime":1621573199999},{"openTime":1621573200000,"open":40012.31,"high":40351.56,"low":39511.16,"close":39735.12,"volume":32.636715,"closeTime":1621574099999},{"openTime":1621574100000,"open":39760.19,"high":40218.73,"low":39634.18,"close":40066.77,"volume":58.191772,"closeTime":1621574999999},{"openTime":1621575000000,"open":40044.83,"high":40264.5,"low":38700,"close":40181.2,"volume":91.501352,"closeTime":1621575899999},{"openTime":1621575900000,"open":40170.18,"high":40262.52,"low":39780.31,"close":39895.67,"volume":40.421183,"closeTime":1621576799999},{"openTime":1621576800000,"open":39909.6,"high":39928.55,"low":39252.49,"close":39252.49,"volume":39.76211,"closeTime":1621577699999},{"openTime":1621577700000,"open":39289.86,"high":39857.68,"low":39255.84,"close":39643.5,"volume":24.834715,"closeTime":1621578599999},{"openTime":1621578600000,"open":39664.81,"high":39979.38,"low":39652.68,"close":39880.62,"volume":30.359977,"closeTime":1621579499999},{"openTime":1621579500000,"open":39876.44,"high":40827.54,"low":39530.23,"close":40671.14,"volume":84.659956,"closeTime":1621580399999},{"openTime":1621580400000,"open":40614.28,"high":40645.91,"low":39787.45,"close":39857.84,"volume":86.961167,"closeTime":1621581299999},{"openTime":1621581300000,"open":39910.14,"high":40015.15,"low":39598.97,"close":39654.21,"volume":43.528247,"closeTime":1621582199999},{"openTime":1621582200000,"open":39628.03,"high":39838.2,"low":39540.64,"close":39693.97,"volume":61.961139,"closeTime":1621583099999},{"openTime":1621583100000,"open":39706.98,"high":39929.32,"low":39619.38,"close":39877.78,"volume":23.695428,"closeTime":1621583999999},{"openTime":1621584000000,"open":39900.86,"high":40053.1,"low":39328.26,"close":39526.22,"volume":21.858702,"closeTime":1621584899999},{"openTime":1621584900000,"open":39517.6,"high":40362.35,"low":39473.01,"close":40151.29,"volume":33.774658,"closeTime":1621585799999},{"openTime":1621585800000,"open":40139.77,"high":40304.2,"low":39618.58,"close":39730.62,"volume":31.332585,"closeTime":1621586699999},{"openTime":1621586700000,"open":39712.97,"high":40174.68,"low":39674.36,"close":40064.55,"volume":16.881266,"closeTime":1621587599999},{"openTime":1621587600000,"open":40081.3,"high":40526.12,"low":40062.29,"close":40235.64,"volume":22.667443,"closeTime":1621588499999},{"openTime":1621588500000,"open":40229.26,"high":40550.71,"low":40216.03,"close":40499.2,"volume":22.357102,"closeTime":1621589399999},{"openTime":1621589400000,"open":40487.45,"high":41250,"low":40413.81,"close":41116.6,"volume":53.448874,"closeTime":1621590299999},{"openTime":1621590300000,"open":41177.55,"high":41177.55,"low":40792.63,"close":40927.75,"volume":30.742864,"closeTime":1621591199999},{"openTime":1621591200000,"open":40928.55,"high":40999,"low":40725.95,"close":40829.84,"volume":26.984959,"closeTime":1621592099999},{"openTime":1621592100000,"open":40850.76,"high":41193.53,"low":40626.76,"close":40931.84,"volume":44.310697,"closeTime":1621592999999},{"openTime":1621593000000,"open":40937.73,"high":41230.09,"low":40828.93,"close":41184.8,"volume":45.14837,"closeTime":1621593899999},{"openTime":1621593900000,"open":41181.05,"high":41181.05,"low":40699.17,"close":40790.01,"volume":25.730236,"closeTime":1621594799999},{"openTime":1621594800000,"open":40815.81,"high":40912,"low":40290.97,"close":40522.4,"volume":32.6554,"closeTime":1621595699999},{"openTime":1621595700000,"open":40516.07,"high":40648.01,"low":40380.27,"close":40441.47,"volume":18.57981,"closeTime":1621596599999},{"openTime":1621596600000,"open":40454.45,"high":40800,"low":40454.45,"close":40600,"volume":20.527122,"closeTime":1621597499999},{"openTime":1621597500000,"open":40665.88,"high":41269.2,"low":40656.51,"close":41224.82,"volume":41.340836,"closeTime":1621598399999},{"openTime":1621598400000,"open":41177.5,"high":41611.98,"low":40813.63,"close":41289.9,"volume":78.695064,"closeTime":1621599299999},{"openTime":1621599300000,"open":41283.9,"high":41379.12,"low":40403.83,"close":40926.03,"volume":60.888745,"closeTime":1621600199999},{"openTime":1621600200000,"open":40954.6,"high":41141.7,"low":40779.12,"close":40947.46,"volume":29.113199,"closeTime":1621601099999},{"openTime":1621601100000,"open":40951.98,"high":41057.9,"low":40503.9,"close":40570.81,"volume":52.586218,"closeTime":1621601999999},{"openTime":1621602000000,"open":40558.53,"high":40833.28,"low":40313.23,"close":40761.09,"volume":27.808657,"closeTime":1621602899999},{"openTime":1621602900000,"open":40758.71,"high":41152.01,"low":40748.11,"close":41129.01,"volume":34.235541,"closeTime":1621603799999},{"openTime":1621603800000,"open":41145.3,"high":41495.84,"low":41062.84,"close":41206.57,"volume":40.026373,"closeTime":1621604699999},{"openTime":1621604700000,"open":41192.33,"high":41239.52,"low":41081.12,"close":41149.21,"volume":16.167522,"closeTime":1621605599999},{"openTime":1621605600000,"open":41149.51,"high":41774.19,"low":40552.91,"close":40590.74,"volume":77.001727,"closeTime":1621606499999},{"openTime":1621606500000,"open":40602.63,"high":40801.91,"low":37550,"close":38514.92,"volume":442.025965,"closeTime":1621607399999},{"openTime":1621607400000,"open":38496.67,"high":39041.72,"low":36607.68,"close":38008.16,"volume":434.054964,"closeTime":1621608299999},{"openTime":1621608300000,"open":38049.6,"high":38483.24,"low":37500,"close":37895.67,"volume":358.79368,"closeTime":1621609199999},{"openTime":1621609200000,"open":37885.07,"high":38385.39,"low":36980,"close":38096.03,"volume":244.004846,"closeTime":1621610099999},{"openTime":1621610100000,"open":38038.03,"high":38218.24,"low":37465.24,"close":37667.78,"volume":215.437637,"closeTime":1621610999999},{"openTime":1621611000000,"open":37695.89,"high":38025.69,"low":36986.61,"close":37459.42,"volume":251.512786,"closeTime":1621611899999},{"openTime":1621611900000,"open":37425.94,"high":37650.2,"low":36509.55,"close":36844.15,"volume":158.495777,"closeTime":1621612799999},{"openTime":1621612800000,"open":36841.02,"high":41000,"low":36123.01,"close":37005.7,"volume":315.271921,"closeTime":1621613699999},{"openTime":1621613700000,"open":37020.25,"high":37567.16,"low":36780,"close":37397.93,"volume":221.929693,"closeTime":1621614599999},{"openTime":1621614600000,"open":37380.25,"high":39050.62,"low":37000,"close":37363.82,"volume":156.89295,"closeTime":1621615499999},{"openTime":1621615500000,"open":37362.01,"high":37626.07,"low":37039.15,"close":37107.51,"volume":88.874135,"closeTime":1621616399999},{"openTime":1621616400000,"open":37092.78,"high":37455.72,"low":36780.41,"close":37018.8,"volume":177.847442,"closeTime":1621617299999},{"openTime":1621617300000,"open":37018.83,"high":37500,"low":36866.53,"close":36959.55,"volume":111.54792,"closeTime":1621618199999},{"openTime":1621618200000,"open":36954.55,"high":37155.82,"low":36626.31,"close":37149.8,"volume":131.076616,"closeTime":1621619099999},{"openTime":1621619100000,"open":37107.67,"high":37396.13,"low":36742.64,"close":37396.13,"volume":114.058627,"closeTime":1621619999999},{"openTime":1621620000000,"open":37393.75,"high":37397.4,"low":36815.29,"close":36815.29,"volume":65.832811,"closeTime":1621620899999},{"openTime":1621620900000,"open":36805.2,"high":36982.73,"low":35900,"close":36556.03,"volume":125.620012,"closeTime":1621621799999},{"openTime":1621621800000,"open":36542.03,"high":37313.4,"low":36520.64,"close":37163.95,"volume":78.325054,"closeTime":1621622699999},{"openTime":1621622700000,"open":37162.8,"high":37321.34,"low":36782.29,"close":37194.99,"volume":58.064577,"closeTime":1621623599999},{"openTime":1621623600000,"open":37195,"high":37195,"low":36657.94,"close":37005.63,"volume":132.356978,"closeTime":1621624499999},{"openTime":1621624500000,"open":37015.52,"high":37016.32,"low":36026.5,"close":36131.23,"volume":118.403909,"closeTime":1621625399999},{"openTime":1621625400000,"open":36060.76,"high":36194.12,"low":35583.09,"close":35688.52,"volume":163.134574,"closeTime":1621626299999},{"openTime":1621626300000,"open":35736.81,"high":36364.6,"low":35516.94,"close":36078.39,"volume":83.435286,"closeTime":1621627199999},{"openTime":1621627200000,"open":36076.26,"high":36352.22,"low":35537.26,"close":35584.67,"volume":130.473276,"closeTime":1621628099999},{"openTime":1621628100000,"open":35603.13,"high":36247.03,"low":35207.79,"close":36106.48,"volume":129.900231,"closeTime":1621628999999},{"openTime":1621629000000,"open":36133.37,"high":36146.38,"low":35585.84,"close":35996.12,"volume":62.828279,"closeTime":1621629899999},{"openTime":1621629900000,"open":35992.27,"high":36216.49,"low":35173.01,"close":35234.96,"volume":82.035425,"closeTime":1621630799999},{"openTime":1621630800000,"open":35177.44,"high":35668.89,"low":34098.92,"close":34100.82,"volume":189.57391,"closeTime":1621631699999},{"openTime":1621631700000,"open":34107.78,"high":35956.89,"low":33510,"close":35810.67,"volume":226.456775,"closeTime":1621632599999},{"openTime":1621632600000,"open":35768.38,"high":37092,"low":34508.17,"close":36592.66,"volume":144.877701,"closeTime":1621633499999},{"openTime":1621633500000,"open":36641.59,"high":36775.78,"low":36145.3,"close":36659.33,"volume":82.474536,"closeTime":1621634399999},{"openTime":1621634400000,"open":36619.33,"high":36619.33,"low":36000,"close":36354.79,"volume":64.907348,"closeTime":1621635299999},{"openTime":1621635300000,"open":36393.1,"high":37092,"low":35510,"close":36676.89,"volume":55.355278,"closeTime":1621636199999},{"openTime":1621636200000,"open":36667.26,"high":37224.55,"low":36400,"close":36888.67,"volume":85.518668,"closeTime":1621637099999},{"openTime":1621637100000,"open":36873.47,"high":37024.19,"low":36464.85,"close":36657.26,"volume":35.133708,"closeTime":1621637999999},{"openTime":1621638000000,"open":36689.23,"high":37412.15,"low":36343.69,"close":37156.28,"volume":72.513823,"closeTime":1621638899999},{"openTime":1621638900000,"open":37180.61,"high":37485,"low":37017.54,"close":37245.7,"volume":68.50247,"closeTime":1621639799999},{"openTime":1621639800000,"open":37250,"high":37435.41,"low":36900.02,"close":37029.8,"volume":64.75876,"closeTime":1621640699999},{"openTime":1621640700000,"open":37047.02,"high":37369.16,"low":36846.76,"close":37344.93,"volume":28.630261,"closeTime":1621641599999},{"openTime":1621641600000,"open":37333.51,"high":37679.85,"low":35113.01,"close":37105.97,"volume":86.027446,"closeTime":1621642499999},{"openTime":1621642500000,"open":37108.75,"high":37270.6,"low":36941.04,"close":36983.34,"volume":38.76676,"closeTime":1621643399999},{"openTime":1621643400000,"open":36993.74,"high":37400,"low":36990.12,"close":37273.12,"volume":46.591026,"closeTime":1621644299999},{"openTime":1621644300000,"open":37281.95,"high":37796.22,"low":37281.95,"close":37719.33,"volume":25.008612,"closeTime":1621645199999},{"openTime":1621645200000,"open":37695.49,"high":37695.49,"low":37226.83,"close":37270.56,"volume":22.951952,"closeTime":1621646099999},{"openTime":1621646100000,"open":37288.05,"high":38016.94,"low":37284.64,"close":38003.26,"volume":30.333292,"closeTime":1621646999999},{"openTime":1621647000000,"open":37989.1,"high":38018.75,"low":37798.39,"close":37911.87,"volume":28.65297,"closeTime":1621647899999},{"openTime":1621647900000,"open":37951.53,"high":37961.5,"low":37604.51,"close":37669.6,"volume":46.094271,"closeTime":1621648799999},{"openTime":1621648800000,"open":37669.6,"high":38092.5,"low":37641.33,"close":37823.86,"volume":65.055552,"closeTime":1621649699999},{"openTime":1621649700000,"open":37807.89,"high":38135.17,"low":37730.56,"close":37941.99,"volume":40.129726,"closeTime":1621650599999},{"openTime":1621650600000,"open":37944.04,"high":37944.04,"low":37389.95,"close":37389.95,"volume":39.251097,"closeTime":1621651499999},{"openTime":1621651500000,"open":37386.82,"high":37588.04,"low":37198.02,"close":37399.82,"volume":25.24113,"closeTime":1621652399999},{"openTime":1621652400000,"open":37422.83,"high":37735.65,"low":37396.55,"close":37438.92,"volume":19.275458,"closeTime":1621653299999},{"openTime":1621653300000,"open":37428.03,"high":37498.97,"low":36889.79,"close":37045.54,"volume":49.88068,"closeTime":1621654199999},{"openTime":1621654200000,"open":37056.41,"high":37159.79,"low":36554.92,"close":36683.95,"volume":35.841883,"closeTime":1621655099999},{"openTime":1621655100000,"open":36690.92,"high":37016.09,"low":36650,"close":36962.76,"volume":36.146497,"closeTime":1621655999999},{"openTime":1621656000000,"open":36956.94,"high":37229.58,"low":36897.88,"close":37120.48,"volume":39.574425,"closeTime":1621656899999},{"openTime":1621656900000,"open":37110.5,"high":37133.01,"low":36400.03,"close":36450.27,"volume":48.118353,"closeTime":1621657799999},{"openTime":1621657800000,"open":36491.8,"high":36653.34,"low":36256.29,"close":36399.65,"volume":34.039281,"closeTime":1621658699999},{"openTime":1621658700000,"open":36421.72,"high":36470.12,"low":35926.7,"close":36378.92,"volume":56.093814,"closeTime":1621659599999},{"openTime":1621659600000,"open":36362.13,"high":36500,"low":35500.02,"close":35997.58,"volume":147.003214,"closeTime":1621660499999},{"openTime":1621660500000,"open":35995.14,"high":36028.08,"low":35360.59,"close":35427.34,"volume":73.909584,"closeTime":1621661399999},{"openTime":1621661400000,"open":35433.63,"high":37500,"low":35251.14,"close":35938.55,"volume":104.664403,"closeTime":1621662299999},{"openTime":1621662300000,"open":35908.69,"high":36770,"low":35908.69,"close":36414.47,"volume":231.626736,"closeTime":1621663199999},{"openTime":1621663200000,"open":36379.24,"high":36547.32,"low":35810.4,"close":35810.4,"volume":52.931377,"closeTime":1621664099999},{"openTime":1621664100000,"open":35821.09,"high":36111.73,"low":35540.39,"close":35679.7,"volume":48.988555,"closeTime":1621664999999},{"openTime":1621665000000,"open":35696.58,"high":36333.27,"low":35614.81,"close":35942.63,"volume":64.060819,"closeTime":1621665899999},{"openTime":1621665900000,"open":35908.93,"high":36514.95,"low":35831.37,"close":36449.81,"volume":53.950479,"closeTime":1621666799999},{"openTime":1621666800000,"open":36449.81,"high":36449.96,"low":35767.65,"close":35767.65,"volume":39.149558,"closeTime":1621667699999},{"openTime":1621667700000,"open":35811.4,"high":36275.75,"low":35605.71,"close":36153.88,"volume":38.536438,"closeTime":1621668599999},{"openTime":1621668600000,"open":36136.81,"high":36344.9,"low":35829.06,"close":36317.35,"volume":33.866829,"closeTime":1621669499999},{"openTime":1621669500000,"open":36322.17,"high":36535.53,"low":36086.25,"close":36297.97,"volume":57.231571,"closeTime":1621670399999},{"openTime":1621670400000,"open":36297.1,"high":36870.34,"low":35555.4,"close":36604.2,"volume":93.145773,"closeTime":1621671299999},{"openTime":1621671300000,"open":36600.72,"high":36819.96,"low":36421.68,"close":36642.92,"volume":54.108953,"closeTime":1621672199999},{"openTime":1621672200000,"open":36642.92,"high":37015.67,"low":36541,"close":36960.11,"volume":43.506072,"closeTime":1621673099999},{"openTime":1621673100000,"open":36954.25,"high":37152.62,"low":36835.15,"close":36841.58,"volume":207.618153,"closeTime":1621673999999},{"openTime":1621674000000,"open":36852.31,"high":36991.76,"low":36691.97,"close":36820.91,"volume":24.730137,"closeTime":1621674899999},{"openTime":1621674900000,"open":36835.7,"high":37436.33,"low":36519.86,"close":37120.11,"volume":61.08988,"closeTime":1621675799999},{"openTime":1621675800000,"open":37152.04,"high":37406.76,"low":37117.99,"close":37224.41,"volume":23.974229,"closeTime":1621676699999},{"openTime":1621676700000,"open":37239.94,"high":37278.58,"low":36955.17,"close":37231.58,"volume":34.711451,"closeTime":1621677599999},{"openTime":1621677600000,"open":37223.41,"high":37586.12,"low":36855.26,"close":37139.7,"volume":41.487687,"closeTime":1621678499999},{"openTime":1621678500000,"open":37118.13,"high":37500,"low":36990.12,"close":37418.18,"volume":25.534616,"closeTime":1621679399999},{"openTime":1621679400000,"open":37419.83,"high":37895.93,"low":37368.83,"close":37895.93,"volume":75.699524,"closeTime":1621680299999},{"openTime":1621680300000,"open":37894.95,"high":38888,"low":37775.09,"close":38348.31,"volume":139.219778,"closeTime":1621681199999},{"openTime":1621681200000,"open":38370.82,"high":38609.69,"low":38214.59,"close":38300.79,"volume":40.498897,"closeTime":1621682099999},{"openTime":1621682100000,"open":38292.91,"high":38393.16,"low":38123.9,"close":38190.36,"volume":35.144244,"closeTime":1621682999999},{"openTime":1621683000000,"open":38186.07,"high":38344.05,"low":37587.34,"close":37968.23,"volume":65.080984,"closeTime":1621683899999},{"openTime":1621683900000,"open":38007.83,"high":38307.83,"low":37953.62,"close":38185.35,"volume":39.037292,"closeTime":1621684799999},{"openTime":1621684800000,"open":38189.36,"high":38489.27,"low":37850,"close":37963.98,"volume":94.988869,"closeTime":1621685699999},{"openTime":1621685700000,"open":37964.26,"high":38630.65,"low":37779.21,"close":38502.62,"volume":145.600993,"closeTime":1621686599999},{"openTime":1621686600000,"open":38505.82,"high":38785.31,"low":38385.38,"close":38450.48,"volume":46.384987,"closeTime":1621687499999},{"openTime":1621687500000,"open":38449.16,"high":38493.76,"low":38070.12,"close":38192.47,"volume":53.804008,"closeTime":1621688399999},{"openTime":1621688400000,"open":38193.84,"high":38380.77,"low":38007.3,"close":38285.33,"volume":59.379483,"closeTime":1621689299999},{"openTime":1621689300000,"open":38334.48,"high":38610.28,"low":38317.66,"close":38593.96,"volume":50.470636,"closeTime":1621690199999},{"openTime":1621690200000,"open":38586.11,"high":38883.7,"low":38348.36,"close":38459.52,"volume":38.122034,"closeTime":1621691099999},{"openTime":1621691100000,"open":38465.45,"high":38715.9,"low":38281.64,"close":38346.67,"volume":32.256098,"closeTime":1621691999999},{"openTime":1621692000000,"open":38348.99,"high":38558.84,"low":37954.64,"close":38167.23,"volume":49.686787,"closeTime":1621692899999},{"openTime":1621692900000,"open":38176.26,"high":38564.65,"low":38149.81,"close":38422.61,"volume":23.447096,"closeTime":1621693799999},{"openTime":1621693800000,"open":38392.98,"high":38392.98,"low":37502.17,"close":37531.58,"volume":55.812861,"closeTime":1621694699999},{"openTime":1621694700000,"open":37537.21,"high":37960.74,"low":37409,"close":37829.53,"volume":48.90304,"closeTime":1621695599999},{"openTime":1621695600000,"open":37839.46,"high":37981.57,"low":37174.55,"close":37249.84,"volume":74.825538,"closeTime":1621696499999},{"openTime":1621696500000,"open":37248.83,"high":37648.5,"low":37111,"close":37540.08,"volume":60.973126,"closeTime":1621697399999},{"openTime":1621697400000,"open":37551.11,"high":38794.49,"low":37465.24,"close":38607.53,"volume":103.096044,"closeTime":1621698299999},{"openTime":1621698300000,"open":38563.7,"high":38563.7,"low":38131.01,"close":38184.16,"volume":97.995859,"closeTime":1621699199999},{"openTime":1621699200000,"open":38217.06,"high":38543.33,"low":37610.14,"close":38088.51,"volume":112.505769,"closeTime":1621700099999},{"openTime":1621700100000,"open":38084.92,"high":38340,"low":37907.65,"close":38294.95,"volume":40.78218,"closeTime":1621700999999},{"openTime":1621701000000,"open":38295.9,"high":38491.99,"low":38131.98,"close":38250.21,"volume":52.500804,"closeTime":1621701899999},{"openTime":1621701900000,"open":38299.86,"high":38385,"low":38050.01,"close":38210.92,"volume":38.871614,"closeTime":1621702799999},{"openTime":1621702800000,"open":38186.11,"high":38600,"low":38186.11,"close":38444.56,"volume":77.593565,"closeTime":1621703699999},{"openTime":1621703700000,"open":38422.34,"high":38428.86,"low":38105.97,"close":38224.97,"volume":30.92197,"closeTime":1621704599999},{"openTime":1621704600000,"open":38224.97,"high":38289.14,"low":37817.17,"close":37883.22,"volume":34.006988,"closeTime":1621705499999},{"openTime":1621705500000,"open":37902.13,"high":38135.53,"low":37839.2,"close":38002.9,"volume":39.365676,"closeTime":1621706399999},{"openTime":1621706400000,"open":38002.9,"high":38143.43,"low":37701.75,"close":37980.87,"volume":36.634652,"closeTime":1621707299999},{"openTime":1621707300000,"open":37975.33,"high":37978.88,"low":37643.41,"close":37644.27,"volume":28.614755,"closeTime":1621708199999},{"openTime":1621708200000,"open":37644.21,"high":37821.78,"low":37339.68,"close":37411.49,"volume":30.748156,"closeTime":1621709099999},{"openTime":1621709100000,"open":37424.22,"high":37763.92,"low":37424.22,"close":37643.6,"volume":68.706094,"closeTime":1621709999999},{"openTime":1621710000000,"open":37657.96,"high":38002.54,"low":37439.52,"close":37890.75,"volume":28.29136,"closeTime":1621710899999},{"openTime":1621710900000,"open":37851.79,"high":37859.14,"low":37585.49,"close":37778.34,"volume":19.570712,"closeTime":1621711799999},{"openTime":1621711800000,"open":37778.65,"high":37935.28,"low":37756.29,"close":37877.77,"volume":12.152846,"closeTime":1621712699999},{"openTime":1621712700000,"open":37896.44,"high":37978.22,"low":37187.87,"close":37332.39,"volume":38.855516,"closeTime":1621713599999},{"openTime":1621713600000,"open":37308.45,"high":37743.37,"low":37194.24,"close":37635.34,"volume":34.549719,"closeTime":1621714499999},{"openTime":1621714500000,"open":37632.55,"high":38041.37,"low":37600.03,"close":37880.61,"volume":26.292619,"closeTime":1621715399999},{"openTime":1621715400000,"open":37836.16,"high":38200,"low":37709.85,"close":38150,"volume":45.781097,"closeTime":1621716299999},{"openTime":1621716300000,"open":38163.22,"high":38165.93,"low":37943.81,"close":38068.75,"volume":34.156172,"closeTime":1621717199999},{"openTime":1621717200000,"open":38030.6,"high":38191.2,"low":37950.14,"close":38042.53,"volume":24.554763,"closeTime":1621718099999},{"openTime":1621718100000,"open":38041.86,"high":38195.93,"low":37964.06,"close":38060.41,"volume":23.428999,"closeTime":1621718999999},{"openTime":1621719000000,"open":38060.41,"high":38160.9,"low":37875.41,"close":38026.66,"volume":32.823403,"closeTime":1621719899999},{"openTime":1621719900000,"open":38009.87,"high":38385.17,"low":37967.89,"close":38181.01,"volume":82.605514,"closeTime":1621720799999},{"openTime":1621720800000,"open":38205.66,"high":38362.38,"low":37883.41,"close":38036.19,"volume":135.750175,"closeTime":1621721699999},{"openTime":1621721700000,"open":38014.24,"high":38023.81,"low":37336.24,"close":37741.8,"volume":52.518021,"closeTime":1621722599999},{"openTime":1621722600000,"open":37721.81,"high":37771.62,"low":37390.44,"close":37480.95,"volume":22.606316,"closeTime":1621723499999},{"openTime":1621723500000,"open":37497.3,"high":37696.27,"low":37247.47,"close":37637.94,"volume":28.98017,"closeTime":1621724399999},{"openTime":1621724400000,"open":37644.86,"high":37848.84,"low":37568.77,"close":37805.66,"volume":14.746827,"closeTime":1621725299999},{"openTime":1621725300000,"open":37796.11,"high":37896.93,"low":37684.78,"close":37840.59,"volume":11.728371,"closeTime":1621726199999},{"openTime":1621726200000,"open":37840.93,"high":37849.02,"low":37496.39,"close":37642.97,"volume":11.996489,"closeTime":1621727099999},{"openTime":1621727100000,"open":37652.59,"high":37658.76,"low":37259.97,"close":37482.33,"volume":13.591658,"closeTime":1621727999999},{"openTime":1621728000000,"open":37480.4,"high":37498.74,"low":36674.76,"close":37208.81,"volume":101.752706,"closeTime":1621728899999},{"openTime":1621728900000,"open":37216.69,"high":37587.69,"low":37047.83,"close":37553.71,"volume":44.322109,"closeTime":1621729799999},{"openTime":1621729800000,"open":37565.08,"high":38150.21,"low":37553.78,"close":38127.91,"volume":40.811093,"closeTime":1621730699999},{"openTime":1621730700000,"open":38131.32,"high":38299.08,"low":38012.34,"close":38207.15,"volume":28.976311,"closeTime":1621731599999},{"openTime":1621731600000,"open":38213.49,"high":38250.54,"low":36600,"close":38153.24,"volume":45.587609,"closeTime":1621732499999},{"openTime":1621732500000,"open":38145.22,"high":38200,"low":38079.45,"close":38168.54,"volume":15.108346,"closeTime":1621733399999},{"openTime":1621733400000,"open":38160.19,"high":38218.39,"low":37985.32,"close":38028.31,"volume":28.513051,"closeTime":1621734299999},{"openTime":1621734300000,"open":38011.68,"high":38109.92,"low":37906,"close":37934.94,"volume":16.592619,"closeTime":1621735199999},{"openTime":1621735200000,"open":37932.41,"high":38045.74,"low":37856.4,"close":37877.49,"volume":15.348934,"closeTime":1621736099999},{"openTime":1621736100000,"open":37870.05,"high":37885.96,"low":37550.51,"close":37644.73,"volume":18.591743,"closeTime":1621736999999},{"openTime":1621737000000,"open":37615.69,"high":37838.31,"low":37451.07,"close":37548.94,"volume":29.465273,"closeTime":1621737899999},{"openTime":1621737900000,"open":37555.84,"high":37600,"low":37389.95,"close":37493.65,"volume":15.106187,"closeTime":1621738799999},{"openTime":1621738800000,"open":37475.95,"high":37600,"low":37360.26,"close":37413.5,"volume":23.079954,"closeTime":1621739699999},{"openTime":1621739700000,"open":37417.92,"high":37671.05,"low":37266.07,"close":37483.78,"volume":31.971849,"closeTime":1621740599999},{"openTime":1621740600000,"open":37480.52,"high":37683.89,"low":37399.45,"close":37598.95,"volume":23.212019,"closeTime":1621741499999},{"openTime":1621741500000,"open":37606.17,"high":37606.17,"low":37397.23,"close":37459.95,"volume":31.988999,"closeTime":1621742399999},{"openTime":1621742400000,"open":37440.2,"high":37440.2,"low":37200.53,"close":37393.79,"volume":23.065273,"closeTime":1621743299999},{"openTime":1621743300000,"open":37397.51,"high":37397.51,"low":37080.74,"close":37296.18,"volume":36.975748,"closeTime":1621744199999},{"openTime":1621744200000,"open":37296.11,"high":37385.88,"low":37120.46,"close":37371.26,"volume":26.796868,"closeTime":1621745099999},{"openTime":1621745100000,"open":37389.62,"high":37446.66,"low":37161.76,"close":37215.32,"volume":13.752755,"closeTime":1621745999999},{"openTime":1621746000000,"open":37218.64,"high":37218.64,"low":36500,"close":36884.65,"volume":46.995187,"closeTime":1621746899999},{"openTime":1621746900000,"open":36820.08,"high":37139.57,"low":36678.03,"close":36977.51,"volume":26.547719,"closeTime":1621747799999},{"openTime":1621747800000,"open":36958.4,"high":37098.18,"low":36897.11,"close":37056.65,"volume":9.941819,"closeTime":1621748699999},{"openTime":1621748700000,"open":37049.52,"high":37113.17,"low":36901.62,"close":36901.62,"volume":33.089893,"closeTime":1621749599999},{"openTime":1621749600000,"open":36901.62,"high":37337.93,"low":36677.38,"close":36824.95,"volume":53.780799,"closeTime":1621750499999},{"openTime":1621750500000,"open":36825.69,"high":36825.69,"low":36513.19,"close":36609.93,"volume":31.791946,"closeTime":1621751399999},{"openTime":1621751400000,"open":36598.2,"high":36731.47,"low":36340.56,"close":36560.9,"volume":45.350965,"closeTime":1621752299999},{"openTime":1621752300000,"open":36560.9,"high":36720.64,"low":36435.19,"close":36658.14,"volume":33.080426,"closeTime":1621753199999},{"openTime":1621753200000,"open":36666.4,"high":36806.99,"low":36486.62,"close":36690.75,"volume":33.159816,"closeTime":1621754099999},{"openTime":1621754100000,"open":36675.92,"high":36675.92,"low":36154.83,"close":36280.33,"volume":112.032121,"closeTime":1621754999999},{"openTime":1621755000000,"open":36287.8,"high":36409.65,"low":36032.93,"close":36070.15,"volume":32.513231,"closeTime":1621755899999},{"openTime":1621755900000,"open":36056.98,"high":36242.24,"low":35566.54,"close":35934.76,"volume":89.29216,"closeTime":1621756799999},{"openTime":1621756800000,"open":35927.91,"high":35931.7,"low":35020.89,"close":35106.61,"volume":151.61326,"closeTime":1621757699999},{"openTime":1621757700000,"open":35106.61,"high":35725.98,"low":34491.58,"close":35440.12,"volume":216.320428,"closeTime":1621758599999},{"openTime":1621758600000,"open":35440.12,"high":35440.12,"low":34686.55,"close":34862.64,"volume":246.278764,"closeTime":1621759499999},{"openTime":1621759500000,"open":34867.22,"high":34988.66,"low":33830.33,"close":34393.91,"volume":178.558418,"closeTime":1621760399999},{"openTime":1621760400000,"open":34370.26,"high":34908.14,"low":34152.93,"close":34153.43,"volume":194.259596,"closeTime":1621761299999},{"openTime":1621761300000,"open":34185.01,"high":35250.28,"low":33988.3,"close":35037.65,"volume":185.700963,"closeTime":1621762199999},{"openTime":1621762200000,"open":35020.11,"high":35105.71,"low":34513.81,"close":34591.47,"volume":85.063918,"closeTime":1621763099999},{"openTime":1621763100000,"open":34570.75,"high":34706.96,"low":34040.71,"close":34207.23,"volume":121.961562,"closeTime":1621763999999},{"openTime":1621764000000,"open":34193.31,"high":34918.37,"low":34069.93,"close":34794,"volume":126.361638,"closeTime":1621764899999},{"openTime":1621764900000,"open":34784.42,"high":35269.38,"low":34697.57,"close":35254.74,"volume":136.699866,"closeTime":1621765799999},{"openTime":1621765800000,"open":35254.74,"high":35869.54,"low":35057.46,"close":35454.35,"volume":152.725213,"closeTime":1621766699999},{"openTime":1621766700000,"open":35453.18,"high":35660.81,"low":35019.21,"close":35050,"volume":56.97599,"closeTime":1621767599999},{"openTime":1621767600000,"open":35050,"high":35419.46,"low":35000,"close":35215.02,"volume":53.333834,"closeTime":1621768499999},{"openTime":1621768500000,"open":35194.9,"high":35732.54,"low":34656.85,"close":35504.51,"volume":98.455314,"closeTime":1621769399999},{"openTime":1621769400000,"open":35512.91,"high":35829.38,"low":35003.04,"close":35723.14,"volume":55.871929,"closeTime":1621770299999},{"openTime":1621770300000,"open":35677.32,"high":35767.33,"low":35380.89,"close":35447.61,"volume":31.111259,"closeTime":1621771199999},{"openTime":1621771200000,"open":35422.01,"high":35809.6,"low":34971,"close":35346.73,"volume":95.302942,"closeTime":1621772099999},{"openTime":1621772100000,"open":35366.9,"high":35668.38,"low":34896.72,"close":35044.56,"volume":80.896145,"closeTime":1621772999999},{"openTime":1621773000000,"open":35050.59,"high":35239.83,"low":33444,"close":33529.02,"volume":174.690671,"closeTime":1621773899999},{"openTime":1621773900000,"open":33471.47,"high":34518.85,"low":33070,"close":33929.14,"volume":322.676014,"closeTime":1621774799999},{"openTime":1621774800000,"open":33936.19,"high":34181.54,"low":33050,"close":33719.22,"volume":239.442012,"closeTime":1621775699999},{"openTime":1621775700000,"open":33727.41,"high":33820.57,"low":32798.79,"close":33040.92,"volume":228.274912,"closeTime":1621776599999},{"openTime":1621776600000,"open":33058.91,"high":33374.2,"low":32584.64,"close":33324.25,"volume":180.741443,"closeTime":1621777499999},{"openTime":1621777500000,"open":33324.25,"high":33965.23,"low":33260.42,"close":33656.4,"volume":130.950959,"closeTime":1621778399999},{"openTime":1621778400000,"open":33667.58,"high":34124.4,"low":33167.26,"close":33505.55,"volume":144.056704,"closeTime":1621779299999},{"openTime":1621779300000,"open":33503.02,"high":36294.06,"low":33053.73,"close":33695.68,"volume":120.909461,"closeTime":1621780199999},{"openTime":1621780200000,"open":33700,"high":34575.29,"low":33453.92,"close":34353.8,"volume":118.250123,"closeTime":1621781099999},{"openTime":1621781100000,"open":34365.42,"high":34440.5,"low":33890.96,"close":33923.41,"volume":93.115912,"closeTime":1621781999999},{"openTime":1621782000000,"open":33924.46,"high":34021.33,"low":33373.03,"close":33505.41,"volume":109.991876,"closeTime":1621782899999},{"openTime":1621782900000,"open":33491.24,"high":34011.07,"low":33491.24,"close":33953.38,"volume":74.054704,"closeTime":1621783799999},{"openTime":1621783800000,"open":33942.06,"high":33945.52,"low":33167.21,"close":33199.28,"volume":78.620952,"closeTime":1621784699999},{"openTime":1621784700000,"open":33243.07,"high":33433.29,"low":33014.36,"close":33323.65,"volume":97.606971,"closeTime":1621785599999},{"openTime":1621785600000,"open":33323.69,"high":33675.05,"low":32156,"close":32310.7,"volume":229.822451,"closeTime":1621786499999},{"openTime":1621786500000,"open":32309.48,"high":32881,"low":31642.53,"close":31965.86,"volume":303.864233,"closeTime":1621787399999},{"openTime":1621787400000,"open":31969.99,"high":32301.24,"low":31120,"close":31318.95,"volume":243.563647,"closeTime":1621788299999},{"openTime":1621788300000,"open":31352.17,"high":32796.69,"low":31352.17,"close":32228.43,"volume":160.052432,"closeTime":1621789199999},{"openTime":1621789200000,"open":32247.31,"high":34300,"low":32112.12,"close":33412.97,"volume":203.825638,"closeTime":1621790099999},{"openTime":1621790100000,"open":33403.14,"high":33454.22,"low":31055,"close":32955.34,"volume":137.944076,"closeTime":1621790999999},{"openTime":1621791000000,"open":33018.57,"high":33307.69,"low":32550.93,"close":32974.25,"volume":91.311732,"closeTime":1621791899999},{"openTime":1621791900000,"open":32948.45,"high":33255.34,"low":32646.33,"close":32697.44,"volume":78.432881,"closeTime":1621792799999},{"openTime":1621792800000,"open":32764.12,"high":32768.56,"low":31811.33,"close":32367.36,"volume":127.428334,"closeTime":1621793699999},{"openTime":1621793700000,"open":32356.72,"high":33040,"low":32067.43,"close":32940.82,"volume":79.342582,"closeTime":1621794599999},{"openTime":1621794600000,"open":32926.51,"high":33484.23,"low":32563.25,"close":32602.07,"volume":92.356177,"closeTime":1621795499999},{"openTime":1621795500000,"open":32580.87,"high":33003.61,"low":32323.7,"close":32615.36,"volume":77.805728,"closeTime":1621796399999},{"openTime":1621796400000,"open":32601.33,"high":32971.99,"low":32266.04,"close":32840.31,"volume":84.072753,"closeTime":1621797299999},{"openTime":1621797300000,"open":32849.17,"high":33480,"low":32704.96,"close":33207.68,"volume":117.792711,"closeTime":1621798199999},{"openTime":1621798200000,"open":33198.69,"high":33300,"low":32897.37,"close":33035.96,"volume":52.752271,"closeTime":1621799099999},{"openTime":1621799100000,"open":33001.62,"high":33184.11,"low":32775.65,"close":33127.24,"volume":33.938499,"closeTime":1621799999999},{"openTime":1621800000000,"open":33083.39,"high":33806.98,"low":33083.36,"close":33699.71,"volume":97.667066,"closeTime":1621800899999},{"openTime":1621800900000,"open":33693.67,"high":33736.44,"low":33307.02,"close":33391.82,"volume":72.333315,"closeTime":1621801799999},{"openTime":1621801800000,"open":33406.54,"high":33877.6,"low":33393.28,"close":33695.84,"volume":58.53152,"closeTime":1621802699999},{"openTime":1621802700000,"open":33673.48,"high":34039.88,"low":33500.86,"close":33686.27,"volume":64.505584,"closeTime":1621803599999},{"openTime":1621803600000,"open":33658.05,"high":34189.79,"low":33629.77,"close":34176.36,"volume":47.368147,"closeTime":1621804499999},{"openTime":1621804500000,"open":34183.83,"high":34509.9,"low":34108.95,"close":34220.8,"volume":131.063067,"closeTime":1621805399999},{"openTime":1621805400000,"open":34251.03,"high":34253.06,"low":33816.33,"close":33910.62,"volume":44.541688,"closeTime":1621806299999},{"openTime":1621806300000,"open":33917.19,"high":34120.62,"low":33728.05,"close":34036.34,"volume":68.913287,"closeTime":1621807199999},{"openTime":1621807200000,"open":34057.67,"high":34563.06,"low":34057.67,"close":34546.33,"volume":51.921716,"closeTime":1621808099999},{"openTime":1621808100000,"open":34563.05,"high":35202.06,"low":34432.63,"close":34465.45,"volume":96.704473,"closeTime":1621808999999},{"openTime":1621809000000,"open":34495.81,"high":34650.04,"low":34150.78,"close":34204.18,"volume":44.010968,"closeTime":1621809899999},{"openTime":1621809900000,"open":34204.05,"high":34323.69,"low":33474.58,"close":33915.55,"volume":78.331286,"closeTime":1621810799999},{"openTime":1621810800000,"open":33896.26,"high":34459.97,"low":33896.26,"close":34276.77,"volume":43.869948,"closeTime":1621811699999},{"openTime":1621811700000,"open":34260.03,"high":34983.46,"low":34258.89,"close":34739.36,"volume":74.046677,"closeTime":1621812599999},{"openTime":1621812600000,"open":34786.82,"high":35197.05,"low":34437,"close":34636.11,"volume":44.79132,"closeTime":1621813499999},{"openTime":1621813500000,"open":34630.37,"high":35073.87,"low":34584.07,"close":34734.64,"volume":41.627313,"closeTime":1621814399999},{"openTime":1621814400000,"open":34760.71,"high":35615.6,"low":34724.96,"close":35347.06,"volume":99.563284,"closeTime":1621815299999},{"openTime":1621815300000,"open":35386.9,"high":35786.9,"low":35356.48,"close":35672.66,"volume":69.992595,"closeTime":1621816199999},{"openTime":1621816200000,"open":35692.03,"high":35692.03,"low":35017.75,"close":35122.54,"volume":43.082118,"closeTime":1621817099999},{"openTime":1621817100000,"open":35158.28,"high":35381.29,"low":35134.09,"close":35254.57,"volume":30.497318,"closeTime":1621817999999},{"openTime":1621818000000,"open":35275.7,"high":35349.32,"low":34749.38,"close":34814.36,"volume":47.312409,"closeTime":1621818899999},{"openTime":1621818900000,"open":34795.64,"high":35132.41,"low":34795.64,"close":35090.52,"volume":35.153857,"closeTime":1621819799999},{"openTime":1621819800000,"open":35101.29,"high":35528.26,"low":34969.42,"close":35465.83,"volume":36.468471,"closeTime":1621820699999},{"openTime":1621820700000,"open":35500.11,"high":35607.28,"low":35098.38,"close":35148.85,"volume":42.383208,"closeTime":1621821599999},{"openTime":1621821600000,"open":35141.01,"high":35266.82,"low":34857,"close":35157.94,"volume":50.463673,"closeTime":1621822499999},{"openTime":1621822500000,"open":35155.97,"high":35443.61,"low":35107.25,"close":35399.27,"volume":29.244861,"closeTime":1621823399999},{"openTime":1621823400000,"open":35399.27,"high":35520.34,"low":34997.33,"close":35153.96,"volume":34.20178,"closeTime":1621824299999},{"openTime":1621824300000,"open":35170.78,"high":35470.24,"low":35045.45,"close":35316.02,"volume":33.488148,"closeTime":1621825199999},{"openTime":1621825200000,"open":35326.18,"high":35737.26,"low":35180.75,"close":35567.2,"volume":33.143495,"closeTime":1621826099999},{"openTime":1621826100000,"open":35547.77,"high":35942.84,"low":35547.77,"close":35725.62,"volume":45.030216,"closeTime":1621826999999},{"openTime":1621827000000,"open":35734.09,"high":35734.09,"low":35383.74,"close":35412.91,"volume":59.205138,"closeTime":1621827899999},{"openTime":1621827900000,"open":35397.24,"high":35487.55,"low":35210.19,"close":35290,"volume":49.522649,"closeTime":1621828799999},{"openTime":1621828800000,"open":35305.01,"high":35471.6,"low":35013.81,"close":35182.37,"volume":29.944826,"closeTime":1621829699999},{"openTime":1621829700000,"open":35189.17,"high":35343.42,"low":35084.85,"close":35099.56,"volume":45.56568,"closeTime":1621830599999},{"openTime":1621830600000,"open":35099.56,"high":35247.03,"low":34431.52,"close":34496.14,"volume":75.384457,"closeTime":1621831499999},{"openTime":1621831500000,"open":34474.85,"high":35027.42,"low":34468.09,"close":34936.1,"volume":47.879146,"closeTime":1621832399999},{"openTime":1621832400000,"open":34933.59,"high":35528.45,"low":34933.59,"close":35448.64,"volume":31.485718,"closeTime":1621833299999},{"openTime":1621833300000,"open":35442.72,"high":35442.72,"low":34996.29,"close":35176.47,"volume":44.967113,"closeTime":1621834199999},{"openTime":1621834200000,"open":35200.59,"high":35209.66,"low":34796.82,"close":34944.45,"volume":62.171878,"closeTime":1621835099999},{"openTime":1621835100000,"open":34964.6,"high":35363.89,"low":34964.6,"close":35346,"volume":26.10838,"closeTime":1621835999999},{"openTime":1621836000000,"open":35351.01,"high":35523.36,"low":35062.33,"close":35497.46,"volume":25.480161,"closeTime":1621836899999},{"openTime":1621836900000,"open":35511.68,"high":35511.68,"low":35265.4,"close":35453.55,"volume":27.938585,"closeTime":1621837799999},{"openTime":1621837800000,"open":35472.17,"high":35838.88,"low":35340.79,"close":35633.97,"volume":64.706152,"closeTime":1621838699999},{"openTime":1621838700000,"open":35620.69,"high":36271,"low":35594.79,"close":36152.8,"volume":54.214813,"closeTime":1621839599999},{"openTime":1621839600000,"open":36136.72,"high":36748.85,"low":36117.37,"close":36561.46,"volume":178.629978,"closeTime":1621840499999},{"openTime":1621840500000,"open":36555.79,"high":36555.79,"low":36255.94,"close":36255.94,"volume":49.480983,"closeTime":1621841399999},{"openTime":1621841400000,"open":36261.23,"high":37000,"low":36256.99,"close":36699.21,"volume":67.68888,"closeTime":1621842299999},{"openTime":1621842300000,"open":36698.71,"high":37036.96,"low":36513.18,"close":36722.49,"volume":79.821979,"closeTime":1621843199999},{"openTime":1621843200000,"open":36732.16,"high":36947,"low":36449.06,"close":36763.34,"volume":121.277154,"closeTime":1621844099999},{"openTime":1621844100000,"open":36755.23,"high":36901.75,"low":36390.86,"close":36430.43,"volume":78.850132,"closeTime":1621844999999},{"openTime":1621845000000,"open":36430.66,"high":36635.69,"low":36190.31,"close":36581.25,"volume":61.906586,"closeTime":1621845899999},{"openTime":1621845900000,"open":36569.4,"high":36773.6,"low":36403.53,"close":36677.5,"volume":35.393761,"closeTime":1621846799999},{"openTime":1621846800000,"open":36653.74,"high":36653.74,"low":35350.03,"close":36297.92,"volume":58.401147,"closeTime":1621847699999},{"openTime":1621847700000,"open":36319.73,"high":36532.77,"low":36211.64,"close":36410.84,"volume":33.076051,"closeTime":1621848599999},{"openTime":1621848600000,"open":36435.99,"high":36599.99,"low":36310.29,"close":36576.09,"volume":42.539467,"closeTime":1621849499999},{"openTime":1621849500000,"open":36566.61,"high":36566.61,"low":36231.22,"close":36245.67,"volume":25.256091,"closeTime":1621850399999},{"openTime":1621850400000,"open":36263.34,"high":36542.16,"low":36258.26,"close":36361.83,"volume":23.109011,"closeTime":1621851299999},{"openTime":1621851300000,"open":36362.82,"high":36726.43,"low":36327.41,"close":36401.4,"volume":34.04615,"closeTime":1621852199999},{"openTime":1621852200000,"open":36400.34,"high":36403.3,"low":35933.43,"close":36255.03,"volume":41.61664,"closeTime":1621853099999},{"openTime":1621853100000,"open":36259.2,"high":36567.19,"low":36091.52,"close":36450.65,"volume":66.974102,"closeTime":1621853999999},{"openTime":1621854000000,"open":36428.71,"high":37400,"low":36428.71,"close":36998.13,"volume":197.479751,"closeTime":1621854899999},{"openTime":1621854900000,"open":36999.37,"high":37273.56,"low":36905.89,"close":37246.18,"volume":48.47802,"closeTime":1621855799999},{"openTime":1621855800000,"open":37257.19,"high":37950,"low":37185.57,"close":37743.53,"volume":113.115296,"closeTime":1621856699999},{"openTime":1621856700000,"open":37737.25,"high":37960.28,"low":37473.96,"close":37647.97,"volume":85.434773,"closeTime":1621857599999},{"openTime":1621857600000,"open":37671.85,"high":37869.9,"low":37425,"close":37626.09,"volume":185.52149,"closeTime":1621858499999},{"openTime":1621858500000,"open":37616.78,"high":38264.19,"low":37539.33,"close":38177.54,"volume":77.309128,"closeTime":1621859399999},{"openTime":1621859400000,"open":38161,"high":38699.98,"low":38144.19,"close":38496.78,"volume":114.208527,"closeTime":1621860299999},{"openTime":1621860300000,"open":38496.43,"high":38639.35,"low":38237.35,"close":38264.07,"volume":54.863989,"closeTime":1621861199999},{"openTime":1621861200000,"open":38269.8,"high":38513.45,"low":37988.62,"close":38057.5,"volume":54.230679,"closeTime":1621862099999},{"openTime":1621862100000,"open":38115.49,"high":38115.49,"low":37472,"close":37890.18,"volume":75.76907,"closeTime":1621862999999},{"openTime":1621863000000,"open":37890.77,"high":38290.62,"low":37770.46,"close":37844.57,"volume":85.144864,"closeTime":1621863899999},{"openTime":1621863900000,"open":37858.42,"high":38032.47,"low":37500,"close":37635.85,"volume":63.413189,"closeTime":1621864799999},{"openTime":1621864800000,"open":37620.29,"high":38097.58,"low":37558.06,"close":38054.78,"volume":70.030597,"closeTime":1621865699999},{"openTime":1621865700000,"open":38041.49,"high":38041.49,"low":37500,"close":37600,"volume":54.352509,"closeTime":1621866599999},{"openTime":1621866600000,"open":37575.86,"high":37739.72,"low":37340.92,"close":37631.95,"volume":49.280066,"closeTime":1621867499999},{"openTime":1621867500000,"open":37631.18,"high":37792.24,"low":37504.04,"close":37700.77,"volume":19.449106,"closeTime":1621868399999},{"openTime":1621868400000,"open":37710.23,"high":37954.35,"low":37352.42,"close":37676.91,"volume":44.802197,"closeTime":1621869299999},{"openTime":1621869300000,"open":37656.88,"high":38040.45,"low":37512.61,"close":37974.74,"volume":33.96598,"closeTime":1621870199999},{"openTime":1621870200000,"open":37974.74,"high":38250,"low":37773.59,"close":37783.71,"volume":45.113009,"closeTime":1621871099999},{"openTime":1621871100000,"open":37774,"high":37774,"low":37396.74,"close":37583.15,"volume":43.988802,"closeTime":1621871999999},{"openTime":1621872000000,"open":37600.16,"high":38023.87,"low":37200.44,"close":37385.19,"volume":82.9294,"closeTime":1621872899999},{"openTime":1621872900000,"open":37392.99,"high":37499,"low":36891,"close":37245.49,"volume":88.211931,"closeTime":1621873799999},{"openTime":1621873800000,"open":37245.49,"high":37890.92,"low":37065.73,"close":37567.07,"volume":62.27134,"closeTime":1621874699999},{"openTime":1621874700000,"open":37603.1,"high":37695.85,"low":37330.41,"close":37385.22,"volume":92.710416,"closeTime":1621875599999},{"openTime":1621875600000,"open":37410.68,"high":37579.23,"low":37250,"close":37563.99,"volume":44.552168,"closeTime":1621876499999},{"openTime":1621876500000,"open":37560.45,"high":37970,"low":37463.35,"close":37713.18,"volume":63.419921,"closeTime":1621877399999},{"openTime":1621877400000,"open":37708.24,"high":37708.24,"low":37403.18,"close":37649.73,"volume":44.468874,"closeTime":1621878299999},{"openTime":1621878300000,"open":37645.82,"high":37824.99,"low":37489.2,"close":37715.63,"volume":29.029572,"closeTime":1621879199999},{"openTime":1621879200000,"open":37715.63,"high":37808.01,"low":37450,"close":37533.4,"volume":53.871381,"closeTime":1621880099999},{"openTime":1621880100000,"open":37511.04,"high":38238.9,"low":37511.04,"close":38171.93,"volume":73.227048,"closeTime":1621880999999},{"openTime":1621881000000,"open":38178.13,"high":38400,"low":37860.11,"close":37893.83,"volume":64.450603,"closeTime":1621881899999},{"openTime":1621881900000,"open":37883.37,"high":38089.29,"low":37850,"close":37974.14,"volume":31.791714,"closeTime":1621882799999},{"openTime":1621882800000,"open":37974.14,"high":38478.41,"low":37940.31,"close":38244.79,"volume":43.720019,"closeTime":1621883699999},{"openTime":1621883700000,"open":38243.45,"high":38407.2,"low":37883.07,"close":38111.53,"volume":29.807893,"closeTime":1621884599999},{"openTime":1621884600000,"open":38139.47,"high":39438,"low":37800.26,"close":39432.33,"volume":80.764722,"closeTime":1621885499999},{"openTime":1621885500000,"open":39432.32,"high":40000,"low":39000,"close":39631.7,"volume":239.911271,"closeTime":1621886399999},{"openTime":1621886400000,"open":39676.78,"high":39950,"low":39486.29,"close":39580.41,"volume":98.883251,"closeTime":1621887299999},{"openTime":1621887300000,"open":39589.34,"high":39589.34,"low":37000.01,"close":39154.68,"volume":92.380784,"closeTime":1621888199999},{"openTime":1621888200000,"open":39167.5,"high":39219.55,"low":38793.99,"close":38819.79,"volume":52.68264,"closeTime":1621889099999},{"openTime":1621889100000,"open":38836.95,"high":39230.58,"low":38836.95,"close":39013.67,"volume":54.814004,"closeTime":1621889999999},{"openTime":1621890000000,"open":39000,"high":39527.77,"low":38998.05,"close":39246.78,"volume":55.947171,"closeTime":1621890899999},{"openTime":1621890900000,"open":39219.6,"high":39352.76,"low":39003.77,"close":39013.08,"volume":37.37835,"closeTime":1621891799999},{"openTime":1621891800000,"open":39013.08,"high":39211.71,"low":38419.48,"close":38454.05,"volume":40.385439,"closeTime":1621892699999},{"openTime":1621892700000,"open":38426.8,"high":38888.56,"low":38397.45,"close":38561.69,"volume":46.968928,"closeTime":1621893599999},{"openTime":1621893600000,"open":38543.1,"high":38838.82,"low":38488.21,"close":38817.66,"volume":33.230983,"closeTime":1621894499999},{"openTime":1621894500000,"open":38833.53,"high":38932,"low":38525.07,"close":38537.47,"volume":41.786826,"closeTime":1621895399999},{"openTime":1621895400000,"open":38550.05,"high":38739.74,"low":37500.03,"close":38087.3,"volume":234.349362,"closeTime":1621896299999},{"openTime":1621896300000,"open":38087.3,"high":38541.23,"low":37830.4,"close":38475.03,"volume":97.202566,"closeTime":1621897199999},{"openTime":1621897200000,"open":38471.41,"high":38634.02,"low":38368.79,"close":38499.39,"volume":15.101953,"closeTime":1621898099999},{"openTime":1621898100000,"open":38464.86,"high":38585.27,"low":38260.45,"close":38457.35,"volume":15.081063,"closeTime":1621898999999},{"openTime":1621899000000,"open":38467.61,"high":39150,"low":38467.61,"close":38758.51,"volume":30.698658,"closeTime":1621899899999},{"openTime":1621899900000,"open":38766.34,"high":38942.38,"low":38543.92,"close":38819.19,"volume":19.514252,"closeTime":1621900799999},{"openTime":1621900800000,"open":38833.93,"high":39283.42,"low":38557.74,"close":38945.79,"volume":56.737375,"closeTime":1621901699999},{"openTime":1621901700000,"open":38961.51,"high":39540.45,"low":38908.22,"close":39501.32,"volume":47.879106,"closeTime":1621902599999},{"openTime":1621902600000,"open":39506.32,"high":39840.73,"low":39317.96,"close":39707.29,"volume":44.158706,"closeTime":1621903499999},{"openTime":1621903500000,"open":39700.37,"high":39742.5,"low":39273.13,"close":39461.15,"volume":120.151173,"closeTime":1621904399999},{"openTime":1621904400000,"open":39445.41,"high":39605.63,"low":39190.02,"close":39274.88,"volume":24.969444,"closeTime":1621905299999},{"openTime":1621905300000,"open":39272.47,"high":39487,"low":39033.19,"close":39061.02,"volume":24.199159,"closeTime":1621906199999},{"openTime":1621906200000,"open":39049.27,"high":39158.44,"low":38726.77,"close":38735.38,"volume":108.180682,"closeTime":1621907099999},{"openTime":1621907100000,"open":38732.83,"high":39014.72,"low":38732.83,"close":38872.09,"volume":24.505469,"closeTime":1621907999999},{"openTime":1621908000000,"open":38856.67,"high":38968.51,"low":38250,"close":38357.2,"volume":44.507504,"closeTime":1621908899999},{"openTime":1621908900000,"open":38343.78,"high":38535.09,"low":38226.9,"close":38347.91,"volume":40.002548,"closeTime":1621909799999},{"openTime":1621909800000,"open":38358.48,"high":38672.2,"low":38357.99,"close":38553.01,"volume":19.922395,"closeTime":1621910699999},{"openTime":1621910700000,"open":38553.35,"high":38561.59,"low":38071.63,"close":38139.51,"volume":40.694611,"closeTime":1621911599999},{"openTime":1621911600000,"open":38121.01,"high":38207.99,"low":37838.63,"close":38150.69,"volume":45.814262,"closeTime":1621912499999},{"openTime":1621912500000,"open":38155.43,"high":38389.2,"low":38052.04,"close":38255.56,"volume":48.935349,"closeTime":1621913399999},{"openTime":1621913400000,"open":38272.27,"high":38613.66,"low":38120.95,"close":38351.08,"volume":37.381527,"closeTime":1621914299999},{"openTime":1621914300000,"open":38348.57,"high":38411.58,"low":38136.52,"close":38375.25,"volume":14.004631,"closeTime":1621915199999},{"openTime":1621915200000,"open":38343.82,"high":38594.77,"low":38180.49,"close":38288.84,"volume":25.507055,"closeTime":1621916099999},{"openTime":1621916100000,"open":38291.86,"high":38355.4,"low":37677.98,"close":37965.67,"volume":39.216738,"closeTime":1621916999999},{"openTime":1621917000000,"open":37958.61,"high":38509.41,"low":37895.22,"close":38419.86,"volume":25.872147,"closeTime":1621917899999},{"openTime":1621917900000,"open":38411.7,"high":38739.63,"low":38315.65,"close":38409.73,"volume":20.992202,"closeTime":1621918799999},{"openTime":1621918800000,"open":38428.3,"high":38488.22,"low":38034.96,"close":38127.35,"volume":35.970399,"closeTime":1621919699999},{"openTime":1621919700000,"open":38134.07,"high":38444.85,"low":38134.07,"close":38289.65,"volume":23.536656,"closeTime":1621920599999},{"openTime":1621920600000,"open":38278.53,"high":38300.51,"low":37906.99,"close":38291.51,"volume":26.178037,"closeTime":1621921499999},{"openTime":1621921500000,"open":38293.38,"high":38482.26,"low":38116.45,"close":38417.75,"volume":91.571184,"closeTime":1621922399999},{"openTime":1621922400000,"open":38412.64,"high":38674.1,"low":38175,"close":38401.43,"volume":18.541254,"closeTime":1621923299999},{"openTime":1621923300000,"open":38437.97,"high":38629.21,"low":38419.89,"close":38480.48,"volume":31.839085,"closeTime":1621924199999},{"openTime":1621924200000,"open":38466.15,"high":38868,"low":38459.25,"close":38788.52,"volume":55.387391,"closeTime":1621925099999},{"openTime":1621925100000,"open":38800,"high":39258.91,"low":38679.67,"close":38933.47,"volume":52.183353,"closeTime":1621925999999},{"openTime":1621926000000,"open":38951.16,"high":39171.11,"low":38863.81,"close":39139.83,"volume":35.59462,"closeTime":1621926899999},{"openTime":1621926900000,"open":39146.72,"high":39277.8,"low":38915.92,"close":38990.97,"volume":34.591717,"closeTime":1621927799999},{"openTime":1621927800000,"open":38990.96,"high":39007.03,"low":38696.38,"close":38775.22,"volume":42.91864,"closeTime":1621928699999},{"openTime":1621928700000,"open":38783.56,"high":39138.98,"low":38750.14,"close":39059.85,"volume":35.838475,"closeTime":1621929599999},{"openTime":1621929600000,"open":39066.49,"high":39165.98,"low":38568.37,"close":38759.2,"volume":47.348628,"closeTime":1621930499999},{"openTime":1621930500000,"open":38731.47,"high":38802.51,"low":38385.2,"close":38599.98,"volume":30.459583,"closeTime":1621931399999},{"openTime":1621931400000,"open":38585.89,"high":38637.8,"low":38194.38,"close":38226.92,"volume":29.421576,"closeTime":1621932299999},{"openTime":1621932300000,"open":38228.33,"high":38357.74,"low":38091.98,"close":38192.92,"volume":27.704349,"closeTime":1621933199999},{"openTime":1621933200000,"open":38207.01,"high":38299.97,"low":38108.67,"close":38172.28,"volume":55.673286,"closeTime":1621934099999},{"openTime":1621934100000,"open":38169.53,"high":38305.15,"low":37933.4,"close":38034.4,"volume":26.057311,"closeTime":1621934999999},{"openTime":1621935000000,"open":38028.02,"high":38182.69,"low":37780.32,"close":38092.09,"volume":47.537943,"closeTime":1621935899999},{"openTime":1621935900000,"open":38076.85,"high":38128.05,"low":37907.78,"close":37998.85,"volume":17.927608,"closeTime":1621936799999},{"openTime":1621936800000,"open":37977.4,"high":37977.4,"low":37249.6,"close":37308.69,"volume":91.780155,"closeTime":1621937699999},{"openTime":1621937700000,"open":37281.51,"high":37577.99,"low":37133.83,"close":37287.61,"volume":46.543705,"closeTime":1621938599999},{"openTime":1621938600000,"open":37301.61,"high":37419.21,"low":36703,"close":36924.21,"volume":93.919195,"closeTime":1621939499999},{"openTime":1621939500000,"open":36952.73,"high":37330.26,"low":36935.02,"close":37186.23,"volume":54.913253,"closeTime":1621940399999},{"openTime":1621940400000,"open":37156.44,"high":37504.05,"low":36919.09,"close":37095.35,"volume":66.169916,"closeTime":1621941299999},{"openTime":1621941300000,"open":37100.01,"high":37296.11,"low":36755.68,"close":37199.22,"volume":62.144127,"closeTime":1621942199999},{"openTime":1621942200000,"open":37214.86,"high":37296.11,"low":36899.82,"close":37271.34,"volume":39.834538,"closeTime":1621943099999},{"openTime":1621943100000,"open":37255.02,"high":37289.39,"low":36524.51,"close":36593.41,"volume":58.161361,"closeTime":1621943999999},{"openTime":1621944000000,"open":36584.18,"high":37087.87,"low":36437.83,"close":37041.35,"volume":87.220864,"closeTime":1621944899999},{"openTime":1621944900000,"open":37059.47,"high":37428.61,"low":36949.27,"close":36996.85,"volume":54.291695,"closeTime":1621945799999},{"openTime":1621945800000,"open":37008,"high":37009.01,"low":36705.61,"close":36760.47,"volume":42.478759,"closeTime":1621946699999},{"openTime":1621946700000,"open":36783.13,"high":37196.7,"low":36783.13,"close":37194.28,"volume":51.76258,"closeTime":1621947599999},{"openTime":1621947600000,"open":37186.33,"high":37429.83,"low":37050.31,"close":37062.25,"volume":36.53059,"closeTime":1621948499999},{"openTime":1621948500000,"open":37065.97,"high":38999.99,"low":36978.21,"close":37754.71,"volume":95.984261,"closeTime":1621949399999},{"openTime":1621949400000,"open":37754.7,"high":37988,"low":37391.4,"close":37781.95,"volume":96.065665,"closeTime":1621950299999},{"openTime":1621950300000,"open":37787.53,"high":37787.53,"low":37527.34,"close":37529.28,"volume":47.908721,"closeTime":1621951199999},{"openTime":1621951200000,"open":37545.08,"high":37916.35,"low":37421.83,"close":37901.32,"volume":64.952295,"closeTime":1621952099999},{"openTime":1621952100000,"open":37900.32,"high":38213,"low":37636.28,"close":38015.78,"volume":53.477064,"closeTime":1621952999999},{"openTime":1621953000000,"open":38039.04,"high":38167.81,"low":37800,"close":38004.58,"volume":59.031314,"closeTime":1621953899999},{"openTime":1621953900000,"open":38042.17,"high":38042.88,"low":37599.87,"close":37692.01,"volume":35.995786,"closeTime":1621954799999},{"openTime":1621954800000,"open":37677.26,"high":37862.56,"low":37171.53,"close":37607.75,"volume":52.874186,"closeTime":1621955699999},{"openTime":1621955700000,"open":37628.63,"high":38012.66,"low":37400,"close":37526.35,"volume":44.197476,"closeTime":1621956599999},{"openTime":1621956600000,"open":37519.56,"high":38534.36,"low":37424.45,"close":38154.59,"volume":102.876523,"closeTime":1621957499999},{"openTime":1621957500000,"open":38166.47,"high":38437.37,"low":37960.51,"close":38310.18,"volume":36.831346,"closeTime":1621958399999},{"openTime":1621958400000,"open":38333.35,"high":38363.52,"low":37750,"close":38075.24,"volume":68.35835,"closeTime":1621959299999},{"openTime":1621959300000,"open":38068.89,"high":38107.04,"low":37843.22,"close":37986.95,"volume":24.981523,"closeTime":1621960199999},{"openTime":1621960200000,"open":37973.51,"high":38180.65,"low":37714.02,"close":37830.83,"volume":23.432858,"closeTime":1621961099999},{"openTime":1621961100000,"open":37829.58,"high":38062.59,"low":37829.58,"close":37867.97,"volume":16.816274,"closeTime":1621961999999},{"openTime":1621962000000,"open":37863.64,"high":38102.94,"low":37863.64,"close":37992.39,"volume":14.350071,"closeTime":1621962899999},{"openTime":1621962900000,"open":38012.73,"high":38014.38,"low":37610.22,"close":37795.84,"volume":17.051573,"closeTime":1621963799999},{"openTime":1621963800000,"open":37786.44,"high":37911.29,"low":37448.28,"close":37899.5,"volume":22.443339,"closeTime":1621964699999},{"openTime":1621964700000,"open":37915.77,"high":38034.82,"low":37796.83,"close":38012.55,"volume":14.969659,"closeTime":1621965599999},{"openTime":1621965600000,"open":38018.38,"high":38048.6,"low":37803.81,"close":37985.8,"volume":20.164797,"closeTime":1621966499999},{"openTime":1621966500000,"open":37976.51,"high":38185.7,"low":37849.49,"close":38123.6,"volume":18.247596,"closeTime":1621967399999},{"openTime":1621967400000,"open":38112.21,"high":38456.82,"low":38027.22,"close":38049.74,"volume":36.88228,"closeTime":1621968299999},{"openTime":1621968300000,"open":38066.89,"high":38088.24,"low":37918.4,"close":37940.98,"volume":20.1558,"closeTime":1621969199999},{"openTime":1621969200000,"open":37931.5,"high":38019.51,"low":37683.04,"close":37805.84,"volume":13.832811,"closeTime":1621970099999},{"openTime":1621970100000,"open":37794.64,"high":37798.55,"low":37654.53,"close":37797.14,"volume":12.531117,"closeTime":1621970999999},{"openTime":1621971000000,"open":37815.66,"high":37979.25,"low":37578.4,"close":37780.69,"volume":23.202078,"closeTime":1621971899999},{"openTime":1621971900000,"open":37790.92,"high":37800.3,"low":37173.57,"close":37344.1,"volume":40.947607,"closeTime":1621972799999},{"openTime":1621972800000,"open":37336.32,"high":37652.03,"low":37336.32,"close":37634.17,"volume":27.995446,"closeTime":1621973699999},{"openTime":1621973700000,"open":37615.81,"high":37786.71,"low":37585.16,"close":37672.44,"volume":43.98128,"closeTime":1621974599999},{"openTime":1621974600000,"open":37655.25,"high":37680.58,"low":37514.75,"close":37577.39,"volume":32.119952,"closeTime":1621975499999},{"openTime":1621975500000,"open":37577.49,"high":37891.17,"low":37552.13,"close":37656.74,"volume":42.334347,"closeTime":1621976399999},{"openTime":1621976400000,"open":37659.87,"high":37690.53,"low":37578.32,"close":37621.26,"volume":12.314927,"closeTime":1621977299999},{"openTime":1621977300000,"open":37625.77,"high":37731.74,"low":37475.71,"close":37686.32,"volume":9.653856,"closeTime":1621978199999},{"openTime":1621978200000,"open":37656.36,"high":37995.68,"low":37618.8,"close":37759.29,"volume":35.916266,"closeTime":1621979099999},{"openTime":1621979100000,"open":37745.34,"high":38208.6,"low":37745.34,"close":37976.06,"volume":20.93938,"closeTime":1621979999999},{"openTime":1621980000000,"open":37976.06,"high":38265.29,"low":37943.15,"close":38182.51,"volume":24.583188,"closeTime":1621980899999},{"openTime":1621980900000,"open":38167.62,"high":38346.23,"low":38005,"close":38293.58,"volume":24.377343,"closeTime":1621981799999},{"openTime":1621981800000,"open":38285.03,"high":38481.16,"low":38101.88,"close":38404.63,"volume":21.78115,"closeTime":1621982699999},{"openTime":1621982700000,"open":38404.63,"high":38977,"low":38395.43,"close":38448.51,"volume":64.640464,"closeTime":1621983599999},{"openTime":1621983600000,"open":38451.19,"high":38467.95,"low":38135.94,"close":38258.82,"volume":18.107041,"closeTime":1621984499999},{"openTime":1621984500000,"open":38262.92,"high":38409.72,"low":38183.01,"close":38296.06,"volume":18.558098,"closeTime":1621985399999},{"openTime":1621985400000,"open":38288.6,"high":38391.79,"low":38002.44,"close":38233.77,"volume":18.61815,"closeTime":1621986299999},{"openTime":1621986300000,"open":38237.65,"high":38506.41,"low":38151.18,"close":38380.94,"volume":20.340261,"closeTime":1621987199999},{"openTime":1621987200000,"open":38364.12,"high":38622.64,"low":38178.35,"close":38207.82,"volume":28.079492,"closeTime":1621988099999},{"openTime":1621988100000,"open":38200.62,"high":38420.34,"low":37857.25,"close":37948.73,"volume":20.319853,"closeTime":1621988999999},{"openTime":1621989000000,"open":37934.23,"high":38129.89,"low":37840.77,"close":38025.9,"volume":27.12397,"closeTime":1621989899999},{"openTime":1621989900000,"open":38018.88,"high":38222.01,"low":38018.82,"close":38136.21,"volume":11.996309,"closeTime":1621990799999},{"openTime":1621990800000,"open":38133.74,"high":38339.06,"low":38116.14,"close":38332.56,"volume":15.575893,"closeTime":1621991699999},{"openTime":1621991700000,"open":38337.99,"high":38547.84,"low":38329.76,"close":38493.03,"volume":11.978696,"closeTime":1621992599999},{"openTime":1621992600000,"open":38499.65,"high":38939,"low":38499.38,"close":38863.98,"volume":31.347893,"closeTime":1621993499999},{"openTime":1621993500000,"open":38864.32,"high":38864.32,"low":38657.11,"close":38708.77,"volume":78.586266,"closeTime":1621994399999},{"openTime":1621994400000,"open":38712.08,"high":39147.87,"low":38712.08,"close":39142.93,"volume":42.414895,"closeTime":1621995299999},{"openTime":1621995300000,"open":39153.32,"high":39518.95,"low":39153.32,"close":39386.12,"volume":43.630996,"closeTime":1621996199999},{"openTime":1621996200000,"open":39400.53,"high":39618.32,"low":39266.55,"close":39503.08,"volume":24.653669,"closeTime":1621997099999},{"openTime":1621997100000,"open":39532.73,"high":39536.9,"low":39131.46,"close":39280.89,"volume":47.117896,"closeTime":1621997999999},{"openTime":1621998000000,"open":39277.45,"high":39392.01,"low":39156.29,"close":39252.49,"volume":59.43699,"closeTime":1621998899999},{"openTime":1621998900000,"open":39276.82,"high":39496.82,"low":39225.14,"close":39478.14,"volume":60.378113,"closeTime":1621999799999},{"openTime":1621999800000,"open":39478.14,"high":39485.37,"low":39270.03,"close":39383.48,"volume":50.713924,"closeTime":1622000699999},{"openTime":1622000700000,"open":39369.65,"high":39750,"low":39369.65,"close":39552.85,"volume":37.562613,"closeTime":1622001599999},{"openTime":1622001600000,"open":39557.7,"high":39650.12,"low":39169.32,"close":39206.37,"volume":21.607342,"closeTime":1622002499999},{"openTime":1622002500000,"open":39180.6,"high":39392.59,"low":39060.06,"close":39131.97,"volume":34.728416,"closeTime":1622003399999},{"openTime":1622003400000,"open":39136.23,"high":39351.02,"low":39032.9,"close":39252.6,"volume":18.439302,"closeTime":1622004299999},{"openTime":1622004300000,"open":39260.79,"high":39514.21,"low":39197.52,"close":39440.72,"volume":22.371707,"closeTime":1622005199999},{"openTime":1622005200000,"open":39434.21,"high":39580,"low":39299.83,"close":39382.82,"volume":33.376924,"closeTime":1622006099999},{"openTime":1622006100000,"open":39369.04,"high":39538.35,"low":39272.74,"close":39497.42,"volume":20.747133,"closeTime":1622006999999},{"openTime":1622007000000,"open":39497.88,"high":39547.39,"low":39299.51,"close":39418.18,"volume":27.958604,"closeTime":1622007899999},{"openTime":1622007900000,"open":39417.85,"high":39466.62,"low":39199.48,"close":39263.83,"volume":26.042477,"closeTime":1622008799999},{"openTime":1622008800000,"open":39263.84,"high":39548.37,"low":39201.46,"close":39542.67,"volume":22.714625,"closeTime":1622009699999},{"openTime":1622009700000,"open":39539.77,"high":40329.01,"low":39533.55,"close":40294.89,"volume":110.941356,"closeTime":1622010599999},{"openTime":1622010600000,"open":40304.92,"high":40835.3,"low":40304.92,"close":40761.51,"volume":80.571949,"closeTime":1622011499999},{"openTime":1622011500000,"open":40746.57,"high":40755.26,"low":40452.74,"close":40604.3,"volume":55.395943,"closeTime":1622012399999},{"openTime":1622012400000,"open":40601.3,"high":40655.39,"low":40064.83,"close":40426.08,"volume":49.760114,"closeTime":1622013299999},{"openTime":1622013300000,"open":40434.49,"high":40545.17,"low":40293.61,"close":40412.06,"volume":18.133859,"closeTime":1622014199999},{"openTime":1622014200000,"open":40419.66,"high":40583.32,"low":40376.27,"close":40529.17,"volume":23.466849,"closeTime":1622015099999},{"openTime":1622015100000,"open":40517.25,"high":40680.51,"low":40350.17,"close":40505.67,"volume":26.938644,"closeTime":1622015999999},{"openTime":1622016000000,"open":40500,"high":40900,"low":39798.75,"close":40037.37,"volume":65.577471,"closeTime":1622016899999},{"openTime":1622016900000,"open":40043.91,"high":40272.36,"low":39844.61,"close":40194.84,"volume":48.542806,"closeTime":1622017799999},{"openTime":1622017800000,"open":40185.38,"high":40424.77,"low":40109.26,"close":40285.04,"volume":24.277037,"closeTime":1622018699999},{"openTime":1622018700000,"open":40265.19,"high":40270.07,"low":39974.42,"close":40193.72,"volume":32.84751,"closeTime":1622019599999},{"openTime":1622019600000,"open":40216.9,"high":40407.25,"low":40216.9,"close":40288.9,"volume":15.590968,"closeTime":1622020499999},{"openTime":1622020500000,"open":40288.9,"high":40477.5,"low":40199.33,"close":40243.79,"volume":19.818889,"closeTime":1622021399999},{"openTime":1622021400000,"open":40303.26,"high":40400,"low":40136.27,"close":40280.89,"volume":18.037286,"closeTime":1622022299999},{"openTime":1622022300000,"open":40274.32,"high":40427.58,"low":40192.99,"close":40209.39,"volume":21.800215,"closeTime":1622023199999},{"openTime":1622023200000,"open":40225.04,"high":40382.43,"low":39661.1,"close":39763.2,"volume":41.313858,"closeTime":1622024099999},{"openTime":1622024100000,"open":39781.05,"high":39972.62,"low":39616.16,"close":39647.74,"volume":31.498324,"closeTime":1622024999999},{"openTime":1622025000000,"open":39634.66,"high":39801.45,"low":39560.84,"close":39698.57,"volume":47.112386,"closeTime":1622025899999},{"openTime":1622025900000,"open":39730.89,"high":39829.3,"low":39602.93,"close":39712.36,"volume":50.176867,"closeTime":1622026799999},{"openTime":1622026800000,"open":39695.39,"high":39735.05,"low":39401.59,"close":39660.62,"volume":27.113257,"closeTime":1622027699999},{"openTime":1622027700000,"open":39663.47,"high":39781.95,"low":39649.45,"close":39720.81,"volume":18.880235,"closeTime":1622028599999},{"openTime":1622028600000,"open":39722.66,"high":39830.7,"low":39650.03,"close":39776.89,"volume":15.171797,"closeTime":1622029499999},{"openTime":1622029500000,"open":39764.82,"high":39937.57,"low":39650.23,"close":39906.84,"volume":17.843892,"closeTime":1622030399999},{"openTime":1622030400000,"open":39906.21,"high":40213.1,"low":39811.95,"close":40213.1,"volume":55.594618,"closeTime":1622031299999},{"openTime":1622031300000,"open":40184.35,"high":40360.5,"low":40096.11,"close":40213.67,"volume":22.376447,"closeTime":1622032199999},{"openTime":1622032200000,"open":40219.62,"high":40283.36,"low":40040.13,"close":40206.06,"volume":18.25573,"closeTime":1622033099999},{"openTime":1622033100000,"open":40185.95,"high":40224.12,"low":40106.34,"close":40189.43,"volume":37.871752,"closeTime":1622033999999},{"openTime":1622034000000,"open":40178.05,"high":40182.11,"low":39548.4,"close":39650.07,"volume":44.375172,"closeTime":1622034899999},{"openTime":1622034900000,"open":39650.87,"high":39664.2,"low":39260.54,"close":39379.39,"volume":41.447819,"closeTime":1622035799999},{"openTime":1622035800000,"open":39392.06,"high":39499.99,"low":39015.68,"close":39307.32,"volume":47.299116,"closeTime":1622036699999},{"openTime":1622036700000,"open":39318.76,"high":39319.14,"low":38841.98,"close":38880.09,"volume":52.819477,"closeTime":1622037599999},{"openTime":1622037600000,"open":38872.44,"high":39192.6,"low":38838.44,"close":38937.51,"volume":76.842148,"closeTime":1622038499999},{"openTime":1622038500000,"open":38944.57,"high":39221.98,"low":38872.46,"close":39179.7,"volume":20.112136,"closeTime":1622039399999},{"openTime":1622039400000,"open":39158.3,"high":39389.27,"low":39000,"close":39263.53,"volume":26.405745,"closeTime":1622040299999},{"openTime":1622040300000,"open":39275.04,"high":39390.73,"low":39164.73,"close":39166.86,"volume":32.447658,"closeTime":1622041199999},{"openTime":1622041200000,"open":39172.92,"high":39276.75,"low":38724.41,"close":38782.92,"volume":39.791352,"closeTime":1622042099999},{"openTime":1622042100000,"open":38789.29,"high":38912.65,"low":38520,"close":38624.85,"volume":47.152748,"closeTime":1622042999999},{"openTime":1622043000000,"open":38625.57,"high":38968.96,"low":38611.75,"close":38839.8,"volume":41.254613,"closeTime":1622043899999},{"openTime":1622043900000,"open":38840.98,"high":38912.99,"low":38554.48,"close":38797.92,"volume":33.398817,"closeTime":1622044799999},{"openTime":1622044800000,"open":38785.36,"high":39308.43,"low":38664.43,"close":39139.06,"volume":44.257512,"closeTime":1622045699999},{"openTime":1622045700000,"open":39147.56,"high":39404.35,"low":39034.51,"close":39139.8,"volume":22.294684,"closeTime":1622046599999},{"openTime":1622046600000,"open":39145.74,"high":39175.57,"low":38669.75,"close":38825.93,"volume":32.934608,"closeTime":1622047499999},{"openTime":1622047500000,"open":38846.8,"high":39162.69,"low":38551.51,"close":38598.35,"volume":49.703378,"closeTime":1622048399999},{"openTime":1622048400000,"open":38592.44,"high":38594.71,"low":38084,"close":38332.87,"volume":73.484978,"closeTime":1622049299999},{"openTime":1622049300000,"open":38317.85,"high":38571.7,"low":38240.29,"close":38558.01,"volume":34.97615,"closeTime":1622050199999},{"openTime":1622050200000,"open":38578.26,"high":38761.39,"low":38527.69,"close":38712.83,"volume":26.391088,"closeTime":1622051099999},{"openTime":1622051100000,"open":38740.56,"high":39130.27,"low":38500,"close":39028.35,"volume":27.261479,"closeTime":1622051999999},{"openTime":1622052000000,"open":38973.49,"high":39000.37,"low":38508.51,"close":38680,"volume":35.745738,"closeTime":1622052899999},{"openTime":1622052900000,"open":38680,"high":38886.66,"low":38568.45,"close":38820.81,"volume":16.892807,"closeTime":1622053799999},{"openTime":1622053800000,"open":38818.54,"high":39006.76,"low":38631.63,"close":38716.49,"volume":29.920641,"closeTime":1622054699999},{"openTime":1622054700000,"open":38708.63,"high":38838.86,"low":38400,"close":38664.9,"volume":33.022889,"closeTime":1622055599999},{"openTime":1622055600000,"open":38653.11,"high":38653.11,"low":38252.15,"close":38407.37,"volume":43.305567,"closeTime":1622056499999},{"openTime":1622056500000,"open":38384.2,"high":38409.01,"low":38026.51,"close":38253.74,"volume":40.254383,"closeTime":1622057399999},{"openTime":1622057400000,"open":38225.39,"high":38362.78,"low":37951.68,"close":38281.98,"volume":95.615561,"closeTime":1622058299999},{"openTime":1622058300000,"open":38274.26,"high":38542.85,"low":38168.19,"close":38513.7,"volume":23.782263,"closeTime":1622059199999},{"openTime":1622059200000,"open":38521.3,"high":38619.51,"low":38250.03,"close":38541.24,"volume":50.551554,"closeTime":1622060099999},{"openTime":1622060100000,"open":38532.53,"high":38773.07,"low":38475.78,"close":38720.26,"volume":83.157577,"closeTime":1622060999999},{"openTime":1622061000000,"open":38732.61,"high":38879.73,"low":38613.13,"close":38672.43,"volume":18.716155,"closeTime":1622061899999},{"openTime":1622061900000,"open":38689.51,"high":38787.13,"low":38614.19,"close":38787.13,"volume":26.935833,"closeTime":1622062799999},{"openTime":1622062800000,"open":38794.38,"high":39055.05,"low":38768.88,"close":38850,"volume":47.337212,"closeTime":1622063699999},{"openTime":1622063700000,"open":38839.21,"high":38859.42,"low":38671.51,"close":38723.97,"volume":6.945036,"closeTime":1622064599999},{"openTime":1622064600000,"open":38723.96,"high":38775.64,"low":38592.7,"close":38747.09,"volume":11.196111,"closeTime":1622065499999},{"openTime":1622065500000,"open":38763.71,"high":39277.81,"low":38763.71,"close":39076.29,"volume":23.675046,"closeTime":1622066399999},{"openTime":1622066400000,"open":39073.85,"high":39151.79,"low":38981.2,"close":39040.55,"volume":14.614093,"closeTime":1622067299999},{"openTime":1622067300000,"open":39039.56,"high":39152.86,"low":38941.15,"close":39136.93,"volume":12.29951,"closeTime":1622068199999},{"openTime":1622068200000,"open":39125.62,"high":39135.18,"low":38889.07,"close":38922.21,"volume":7.269778,"closeTime":1622069099999},{"openTime":1622069100000,"open":38914.43,"high":39056.51,"low":38804.02,"close":38993.6,"volume":11.608431,"closeTime":1622069999999},{"openTime":1622070000000,"open":38996.67,"high":39015.4,"low":38698.89,"close":38886.04,"volume":37.338462,"closeTime":1622070899999},{"openTime":1622070900000,"open":38863.63,"high":39110.27,"low":38811.27,"close":39096.27,"volume":12.71389,"closeTime":1622071799999},{"openTime":1622071800000,"open":39099.52,"high":39342.69,"low":39085.65,"close":39246.23,"volume":9.418439,"closeTime":1622072699999},{"openTime":1622072700000,"open":39236.9,"high":39499.99,"low":39216.08,"close":39281.68,"volume":16.673069,"closeTime":1622073599999},{"openTime":1622073600000,"open":39279.15,"high":39284.82,"low":39030.44,"close":39041.91,"volume":14.259506,"closeTime":1622074499999},{"openTime":1622074500000,"open":39031.27,"high":39031.27,"low":38780.55,"close":38803.92,"volume":21.385396,"closeTime":1622075399999},{"openTime":1622075400000,"open":38796.4,"high":38835.9,"low":38393.42,"close":38560.93,"volume":23.20556,"closeTime":1622076299999},{"openTime":1622076300000,"open":38553.07,"high":38776.03,"low":38490,"close":38668.6,"volume":14.482807,"closeTime":1622077199999},{"openTime":1622077200000,"open":38616.82,"high":38770.35,"low":38348.92,"close":38351.16,"volume":24.452677,"closeTime":1622078099999},{"openTime":1622078100000,"open":38373.3,"high":38425.16,"low":38027.71,"close":38263.13,"volume":63.897538,"closeTime":1622078999999},{"openTime":1622079000000,"open":38245.43,"high":38363.17,"low":38158.87,"close":38211.91,"volume":16.466317,"closeTime":1622079899999},{"openTime":1622079900000,"open":38217.99,"high":38349.09,"low":37532.84,"close":37668.6,"volume":61.863887,"closeTime":1622080799999},{"openTime":1622080800000,"open":37666.91,"high":37975.02,"low":37524.52,"close":37958.09,"volume":30.464748,"closeTime":1622081699999},{"openTime":1622081700000,"open":37966.77,"high":38034.14,"low":37798.1,"close":37838.43,"volume":32.322547,"closeTime":1622082599999},{"openTime":1622082600000,"open":37827.27,"high":37869.86,"low":37578.42,"close":37745.36,"volume":24.598762,"closeTime":1622083499999},{"openTime":1622083500000,"open":37741.79,"high":37925.46,"low":37603.31,"close":37897.09,"volume":20.968349,"closeTime":1622084399999},{"openTime":1622084400000,"open":37832.75,"high":37832.75,"low":37235.95,"close":37361.94,"volume":53.965722,"closeTime":1622085299999},{"openTime":1622085300000,"open":37339.36,"high":37528.6,"low":37189.32,"close":37480.96,"volume":24.610642,"closeTime":1622086199999},{"openTime":1622086200000,"open":37473.76,"high":37686.83,"low":37473.76,"close":37528.49,"volume":26.449699,"closeTime":1622087099999},{"openTime":1622087100000,"open":37523.09,"high":37714.32,"low":37412.69,"close":37664.59,"volume":26.392389,"closeTime":1622087999999},{"openTime":1622088000000,"open":37665.36,"high":37825.19,"low":37465.24,"close":37629.96,"volume":21.569118,"closeTime":1622088899999},{"openTime":1622088900000,"open":37631.56,"high":37710.69,"low":37384.46,"close":37446.18,"volume":39.94349,"closeTime":1622089799999},{"openTime":1622089800000,"open":37447.79,"high":37717.23,"low":37266.64,"close":37676.85,"volume":20.914289,"closeTime":1622090699999},{"openTime":1622090700000,"open":37681.28,"high":37834.06,"low":37623.62,"close":37778.4,"volume":18.059557,"closeTime":1622091599999},{"openTime":1622091600000,"open":37789.41,"high":37793.96,"low":37507.32,"close":37628.39,"volume":11.744447,"closeTime":1622092499999},{"openTime":1622092500000,"open":37614.19,"high":37775.2,"low":37506.62,"close":37604.22,"volume":20.441176,"closeTime":1622093399999},{"openTime":1622093400000,"open":37604.65,"high":37857.13,"low":37577.57,"close":37857.13,"volume":30.418517,"closeTime":1622094299999},{"openTime":1622094300000,"open":37844.59,"high":38230.73,"low":37816.22,"close":38175.64,"volume":24.867844,"closeTime":1622095199999},{"openTime":1622095200000,"open":38189.56,"high":38296.76,"low":37936.2,"close":38000.48,"volume":16.241484,"closeTime":1622096099999},{"openTime":1622096100000,"open":38026.24,"high":38440.65,"low":37991.93,"close":38115.26,"volume":21.212639,"closeTime":1622096999999},{"openTime":1622097000000,"open":38122.72,"high":38250,"low":38056.85,"close":38233.89,"volume":11.83011,"closeTime":1622097899999},{"openTime":1622097900000,"open":38250.49,"high":38385.38,"low":38126.56,"close":38291.91,"volume":27.713484,"closeTime":1622098799999},{"openTime":1622098800000,"open":38298.69,"high":38354.66,"low":38169.05,"close":38193.71,"volume":15.096906,"closeTime":1622099699999},{"openTime":1622099700000,"open":38194.37,"high":38331.24,"low":38102.09,"close":38238.42,"volume":9.069827,"closeTime":1622100599999},{"openTime":1622100600000,"open":38262,"high":38477.38,"low":38257.93,"close":38400.09,"volume":48.910967,"closeTime":1622101499999},{"openTime":1622101500000,"open":38400.09,"high":38454.08,"low":38242.37,"close":38315.9,"volume":36.39664,"closeTime":1622102399999},{"openTime":1622102400000,"open":38318.35,"high":38558.44,"low":37883.02,"close":38532.18,"volume":41.394272,"closeTime":1622103299999},{"openTime":1622103300000,"open":38541.08,"high":38792.78,"low":38396.49,"close":38732.93,"volume":52.760226,"closeTime":1622104199999},{"openTime":1622104200000,"open":38739.47,"high":39219.23,"low":38739.47,"close":38961.53,"volume":27.519307,"closeTime":1622105099999},{"openTime":1622105100000,"open":38950.05,"high":39060.06,"low":38806.16,"close":38874.62,"volume":14.468746,"closeTime":1622105999999},{"openTime":1622106000000,"open":38878.46,"high":39168.64,"low":38848.28,"close":39087.98,"volume":20.23,"closeTime":1622106899999},{"openTime":1622106900000,"open":39088.7,"high":39538.8,"low":38900,"close":39192.63,"volume":74.23913,"closeTime":1622107799999},{"openTime":1622107800000,"open":39199.58,"high":39241.28,"low":39037.28,"close":39076.65,"volume":11.123772,"closeTime":1622108699999},{"openTime":1622108700000,"open":39093.23,"high":39359.48,"low":39044.59,"close":39304.83,"volume":14.620635,"closeTime":1622109599999},{"openTime":1622109600000,"open":39315.71,"high":39508.14,"low":39114.2,"close":39490.35,"volume":34.130758,"closeTime":1622110499999},{"openTime":1622110500000,"open":39503.57,"high":39659.76,"low":39272.76,"close":39382.78,"volume":24.581687,"closeTime":1622111399999},{"openTime":1622111400000,"open":39422.61,"high":39543.23,"low":39135.14,"close":39307.57,"volume":13.72716,"closeTime":1622112299999},{"openTime":1622112300000,"open":39314.33,"high":39429.35,"low":39182.91,"close":39260.6,"volume":28.288148,"closeTime":1622113199999},{"openTime":1622113200000,"open":39246.97,"high":39574.79,"low":39202.17,"close":39524.75,"volume":16.333391,"closeTime":1622114099999},{"openTime":1622114100000,"open":39528.73,"high":39786.01,"low":39528.73,"close":39632.76,"volume":33.668895,"closeTime":1622114999999},{"openTime":1622115000000,"open":39629.33,"high":39685.11,"low":39446.8,"close":39510.77,"volume":15.719182,"closeTime":1622115899999},{"openTime":1622115900000,"open":39527.05,"high":39887.25,"low":39527.05,"close":39744.22,"volume":12.303083,"closeTime":1622116799999},{"openTime":1622116800000,"open":39703.36,"high":39982.09,"low":39545.47,"close":39693.98,"volume":21.402903,"closeTime":1622117699999},{"openTime":1622117700000,"open":39683.51,"high":39747.03,"low":39500,"close":39660,"volume":14.997028,"closeTime":1622118599999},{"openTime":1622118600000,"open":39670.85,"high":39916.32,"low":39325.85,"close":39352.31,"volume":28.677615,"closeTime":1622119499999},{"openTime":1622119500000,"open":39372.02,"high":39608.3,"low":39330.4,"close":39343.08,"volume":18.728891,"closeTime":1622120399999},{"openTime":1622120400000,"open":39354.32,"high":39704.81,"low":39354.32,"close":39704.81,"volume":8.683882,"closeTime":1622121299999},{"openTime":1622121300000,"open":39698.61,"high":40437.57,"low":39629.51,"close":40273.08,"volume":52.853019,"closeTime":1622122199999},{"openTime":1622122200000,"open":40293.82,"high":40343.44,"low":39980.82,"close":39990.87,"volume":40.125536,"closeTime":1622123099999},{"openTime":1622123100000,"open":40001.75,"high":40191.71,"low":39790.64,"close":39895.61,"volume":41.191504,"closeTime":1622123999999},{"openTime":1622124000000,"open":39895.32,"high":40204.77,"low":39891.18,"close":40142.53,"volume":23.636006,"closeTime":1622124899999},{"openTime":1622124900000,"open":40140.89,"high":40389.74,"low":40117.75,"close":40288.41,"volume":16.828371,"closeTime":1622125799999},{"openTime":1622125800000,"open":40268.38,"high":40316.34,"low":40039.54,"close":40095.29,"volume":18.25311,"closeTime":1622126699999},{"openTime":1622126700000,"open":40093.84,"high":40224.44,"low":40016.46,"close":40072.82,"volume":8.998255,"closeTime":1622127599999},{"openTime":1622127600000,"open":40075.11,"high":40152,"low":39916.94,"close":40056.06,"volume":15.602687,"closeTime":1622128499999},{"openTime":1622128500000,"open":40034.56,"high":40050.47,"low":39553.85,"close":39652.68,"volume":33.450433,"closeTime":1622129399999},{"openTime":1622129400000,"open":39652.68,"high":39741.58,"low":39523.6,"close":39658.47,"volume":23.114347,"closeTime":1622130299999},{"openTime":1622130300000,"open":39658.46,"high":39830.45,"low":39606.06,"close":39708.26,"volume":32.522045,"closeTime":1622131199999},{"openTime":1622131200000,"open":39720.25,"high":39766.05,"low":39159.67,"close":39360.71,"volume":32.852921,"closeTime":1622132099999},{"openTime":1622132100000,"open":39354.55,"high":39456.67,"low":39127.98,"close":39175.32,"volume":19.625301,"closeTime":1622132999999},{"openTime":1622133000000,"open":39173.16,"high":39303.65,"low":38857.03,"close":38975.39,"volume":33.580304,"closeTime":1622133899999},{"openTime":1622133900000,"open":38961.18,"high":39101.18,"low":38779.58,"close":38865.08,"volume":37.999142,"closeTime":1622134799999},{"openTime":1622134800000,"open":38865.08,"high":38978.38,"low":38731.71,"close":38966.62,"volume":38.127275,"closeTime":1622135699999},{"openTime":1622135700000,"open":38956.34,"high":39222.51,"low":38911.56,"close":39008.47,"volume":19.138919,"closeTime":1622136599999},{"openTime":1622136600000,"open":39002.18,"high":39129.77,"low":38919.59,"close":39107.22,"volume":5.422824,"closeTime":1622137499999},{"openTime":1622137500000,"open":39105.53,"high":39290.9,"low":39075.5,"close":39075.5,"volume":15.225822,"closeTime":1622138399999},{"openTime":1622138400000,"open":39084.82,"high":39177.96,"low":38988.73,"close":39149.04,"volume":22.903956,"closeTime":1622139299999},{"openTime":1622139300000,"open":39138.43,"high":39138.43,"low":38981.11,"close":39025.47,"volume":12.364008,"closeTime":1622140199999},{"openTime":1622140200000,"open":39020.89,"high":39157.98,"low":38842.99,"close":39146.53,"volume":9.276096,"closeTime":1622141099999},{"openTime":1622141100000,"open":39153.18,"high":39250,"low":39007.36,"close":39138.35,"volume":7.606692,"closeTime":1622141999999},{"openTime":1622142000000,"open":39137.68,"high":39162,"low":38900,"close":39089.5,"volume":16.039693,"closeTime":1622142899999},{"openTime":1622142900000,"open":39091.83,"high":39171.82,"low":38559.18,"close":38573.33,"volume":19.454449,"closeTime":1622143799999},{"openTime":1622143800000,"open":38575.57,"high":38763.96,"low":38575.57,"close":38614.98,"volume":20.9102,"closeTime":1622144699999},{"openTime":1622144700000,"open":38628.29,"high":38849.01,"low":38601.76,"close":38824.44,"volume":10.677492,"closeTime":1622145599999},{"openTime":1622145600000,"open":38811.97,"high":38865.63,"low":38632.43,"close":38799.26,"volume":10.639075,"closeTime":1622146499999},{"openTime":1622146500000,"open":38769.25,"high":38773.83,"low":38591.9,"close":38655.9,"volume":7.06339,"closeTime":1622147399999},{"openTime":1622147400000,"open":38655.58,"high":38785.73,"low":38583.08,"close":38706.08,"volume":27.405523,"closeTime":1622148299999},{"openTime":1622148300000,"open":38705.56,"high":38722.5,"low":38447.1,"close":38477.82,"volume":38.966763,"closeTime":1622149199999},{"openTime":1622149200000,"open":38492.44,"high":38777.38,"low":37350,"close":38344.56,"volume":87.456602,"closeTime":1622150099999},{"openTime":1622150100000,"open":38354.15,"high":38826.12,"low":38013.15,"close":38822.27,"volume":28.041819,"closeTime":1622150999999},{"openTime":1622151000000,"open":38821.71,"high":39201.93,"low":38737.42,"close":38933.49,"volume":34.364261,"closeTime":1622151899999},{"openTime":1622151900000,"open":38928.7,"high":39220.21,"low":38871.31,"close":39008.37,"volume":13.749092,"closeTime":1622152799999},{"openTime":1622152800000,"open":38999.73,"high":38999.73,"low":38780.45,"close":38874.87,"volume":10.089641,"closeTime":1622153699999},{"openTime":1622153700000,"open":38866.22,"high":39183.31,"low":38735.33,"close":39139.54,"volume":27.096547,"closeTime":1622154599999},{"openTime":1622154600000,"open":39166.43,"high":39166.43,"low":38649.29,"close":38690.35,"volume":16.788103,"closeTime":1622155499999},{"openTime":1622155500000,"open":38682.49,"high":38735.87,"low":38419.1,"close":38548.35,"volume":30.820798,"closeTime":1622156399999},{"openTime":1622156400000,"open":38546.85,"high":38801.51,"low":38546.85,"close":38623.95,"volume":19.389804,"closeTime":1622157299999},{"openTime":1622157300000,"open":38628.37,"high":38628.37,"low":38376.32,"close":38467.89,"volume":13.81102,"closeTime":1622158199999},{"openTime":1622158200000,"open":38459.36,"high":38584.34,"low":38301.44,"close":38552.58,"volume":20.183444,"closeTime":1622159099999},{"openTime":1622159100000,"open":38550.7,"high":38676.53,"low":38376.08,"close":38552.14,"volume":19.763269,"closeTime":1622159999999},{"openTime":1622160000000,"open":38562.04,"high":38594.56,"low":38000,"close":38425.22,"volume":34.828731,"closeTime":1622160899999},{"openTime":1622160900000,"open":38428.95,"high":38897.36,"low":38424.03,"close":38663.09,"volume":66.014359,"closeTime":1622161799999},{"openTime":1622161800000,"open":38665.13,"high":38665.13,"low":38222.7,"close":38346.9,"volume":29.989987,"closeTime":1622162699999},{"openTime":1622162700000,"open":38364.98,"high":38364.98,"low":37979.42,"close":38036.17,"volume":22.391277,"closeTime":1622163599999},{"openTime":1622163600000,"open":38018.38,"high":38024.86,"low":37730.04,"close":37852.9,"volume":28.627449,"closeTime":1622164499999},{"openTime":1622164500000,"open":37850.99,"high":38196.79,"low":37835.47,"close":38191.68,"volume":18.470707,"closeTime":1622165399999},{"openTime":1622165400000,"open":38195.23,"high":38267.27,"low":38085.49,"close":38128.39,"volume":18.92886,"closeTime":1622166299999},{"openTime":1622166300000,"open":38114.44,"high":38231.9,"low":37987.7,"close":38161.55,"volume":20.753985,"closeTime":1622167199999},{"openTime":1622167200000,"open":38173.66,"high":38372.85,"low":38021.94,"close":38334.63,"volume":14.49643,"closeTime":1622168099999},{"openTime":1622168100000,"open":38313.54,"high":38332.6,"low":38195.6,"close":38233.99,"volume":14.045236,"closeTime":1622168999999},{"openTime":1622169000000,"open":38245.24,"high":38334.63,"low":38096.86,"close":38306.52,"volume":5.790835,"closeTime":1622169899999},{"openTime":1622169900000,"open":38300.88,"high":38369.97,"low":38079.3,"close":38315.52,"volume":25.250035,"closeTime":1622170799999},{"openTime":1622170800000,"open":38311.54,"high":38313.89,"low":38044.94,"close":38109.16,"volume":11.1888,"closeTime":1622171699999},{"openTime":1622171700000,"open":38125.75,"high":38129.89,"low":37860,"close":37955.99,"volume":11.762879,"closeTime":1622172599999},{"openTime":1622172600000,"open":37943.85,"high":38226.28,"low":37857.12,"close":38148.09,"volume":15.301124,"closeTime":1622173499999},{"openTime":1622173500000,"open":38158.52,"high":38316.4,"low":37927.48,"close":38279.62,"volume":26.697432,"closeTime":1622174399999},{"openTime":1622174400000,"open":38272.44,"high":38272.44,"low":37918.4,"close":37918.4,"volume":18.128387,"closeTime":1622175299999},{"openTime":1622175300000,"open":37905.24,"high":37932.31,"low":37651.18,"close":37847.51,"volume":20.203392,"closeTime":1622176199999},{"openTime":1622176200000,"open":37848.02,"high":37848.77,"low":37382.78,"close":37418.46,"volume":44.388987,"closeTime":1622177099999},{"openTime":1622177100000,"open":37400.81,"high":37530.5,"low":37194.13,"close":37352.31,"volume":74.969852,"closeTime":1622177999999},{"openTime":1622178000000,"open":37350.01,"high":37601,"low":37281.26,"close":37582.39,"volume":37.796034,"closeTime":1622178899999},{"openTime":1622178900000,"open":37575.88,"high":37575.88,"low":37297.05,"close":37369.86,"volume":26.206439,"closeTime":1622179799999},{"openTime":1622179800000,"open":37353.13,"high":37562.49,"low":36900,"close":37059.47,"volume":80.857895,"closeTime":1622180699999},{"openTime":1622180700000,"open":37063.73,"high":37066.51,"low":36719.2,"close":37024.6,"volume":59.623912,"closeTime":1622181599999},{"openTime":1622181600000,"open":37024.19,"high":37245.22,"low":36830.32,"close":36913.13,"volume":104.337779,"closeTime":1622182499999},{"openTime":1622182500000,"open":36925.98,"high":37030.28,"low":36580,"close":36715.24,"volume":146.99146,"closeTime":1622183399999},{"openTime":1622183400000,"open":36710.27,"high":36958.08,"low":36438,"close":36954.9,"volume":77.034822,"closeTime":1622184299999},{"openTime":1622184300000,"open":36956.57,"high":37098.17,"low":36757.69,"close":36981.85,"volume":61.335555,"closeTime":1622185199999},{"openTime":1622185200000,"open":36946.4,"high":37096.95,"low":36672.3,"close":36999.55,"volume":43.347857,"closeTime":1622186099999},{"openTime":1622186100000,"open":37008.08,"high":37407.1,"low":36871.63,"close":36957.7,"volume":94.663681,"closeTime":1622186999999},{"openTime":1622187000000,"open":36979.43,"high":37083.36,"low":36621.19,"close":36803.49,"volume":79.938109,"closeTime":1622187899999},{"openTime":1622187900000,"open":36797.34,"high":37023.56,"low":36515.09,"close":37004.89,"volume":56.208088,"closeTime":1622188799999},{"openTime":1622188800000,"open":37004.46,"high":37282.49,"low":36728.52,"close":36842.58,"volume":48.643948,"closeTime":1622189699999},{"openTime":1622189700000,"open":36850.22,"high":37264.99,"low":36745.65,"close":36793.91,"volume":78.505686,"closeTime":1622190599999},{"openTime":1622190600000,"open":36781.92,"high":36966.3,"low":36696.19,"close":36924.32,"volume":33.716406,"closeTime":1622191499999},{"openTime":1622191500000,"open":36915.22,"high":36925.69,"low":35632.86,"close":35989.05,"volume":118.590895,"closeTime":1622192399999},{"openTime":1622192400000,"open":35976.34,"high":36002,"low":35300,"close":35698.45,"volume":117.565019,"closeTime":1622193299999},{"openTime":1622193300000,"open":35748.03,"high":35917.62,"low":35381.79,"close":35433.47,"volume":62.193917,"closeTime":1622194199999},{"openTime":1622194200000,"open":35433.01,"high":35961.1,"low":35416.49,"close":35944.97,"volume":49.948972,"closeTime":1622195099999},{"openTime":1622195100000,"open":35949.18,"high":36253.25,"low":35862.48,"close":36018.26,"volume":67.433928,"closeTime":1622195999999},{"openTime":1622196000000,"open":35988.82,"high":36063.47,"low":35750,"close":35911.12,"volume":88.212542,"closeTime":1622196899999},{"openTime":1622196900000,"open":35917.43,"high":36339.83,"low":35839.83,"close":36339.83,"volume":48.201391,"closeTime":1622197799999},{"openTime":1622197800000,"open":36329.94,"high":36329.94,"low":36090.36,"close":36249.32,"volume":46.868314,"closeTime":1622198699999},{"openTime":1622198700000,"open":36269.25,"high":36286.18,"low":35908.78,"close":35967.55,"volume":47.357226,"closeTime":1622199599999},{"openTime":1622199600000,"open":35957.09,"high":36099.16,"low":35804.5,"close":35965.68,"volume":26.366486,"closeTime":1622200499999},{"openTime":1622200500000,"open":35944.46,"high":36210.14,"low":35577.18,"close":35620.56,"volume":59.955781,"closeTime":1622201399999},{"openTime":1622201400000,"open":35599.74,"high":35924.03,"low":35571.84,"close":35786.21,"volume":43.844073,"closeTime":1622202299999},{"openTime":1622202300000,"open":35785.58,"high":35785.58,"low":35100,"close":35395.94,"volume":110.206616,"closeTime":1622203199999},{"openTime":1622203200000,"open":35303.69,"high":36599.69,"low":35214,"close":36543.64,"volume":67.847741,"closeTime":1622204099999},{"openTime":1622204100000,"open":36545.55,"high":36863.24,"low":36255.11,"close":36742.81,"volume":71.261213,"closeTime":1622204999999},{"openTime":1622205000000,"open":36742.81,"high":36764.37,"low":36392.14,"close":36617.47,"volume":40.128008,"closeTime":1622205899999},{"openTime":1622205900000,"open":36606.82,"high":36784.63,"low":36376.65,"close":36648.54,"volume":35.176488,"closeTime":1622206799999},{"openTime":1622206800000,"open":36649.71,"high":37381.93,"low":36643.17,"close":36936.27,"volume":74.097409,"closeTime":1622207699999},{"openTime":1622207700000,"open":36936.27,"high":37000,"low":36719.74,"close":36770.68,"volume":37.72281,"closeTime":1622208599999},{"openTime":1622208600000,"open":36769.97,"high":37130.08,"low":36769.97,"close":36955.31,"volume":26.445888,"closeTime":1622209499999},{"openTime":1622209500000,"open":36980.61,"high":37190.49,"low":36878.2,"close":36988.24,"volume":35.178407,"closeTime":1622210399999},{"openTime":1622210400000,"open":36963.69,"high":37095.74,"low":36838.61,"close":36852.45,"volume":20.338232,"closeTime":1622211299999},{"openTime":1622211300000,"open":36830.68,"high":36900.1,"low":36672.44,"close":36794.54,"volume":15.768652,"closeTime":1622212199999},{"openTime":1622212200000,"open":36837.63,"high":37002.69,"low":36696.07,"close":36840.3,"volume":19.901947,"closeTime":1622213099999},{"openTime":1622213100000,"open":36838.34,"high":36986.26,"low":36542.47,"close":36604.28,"volume":35.876844,"closeTime":1622213999999},{"openTime":1622214000000,"open":36612.03,"high":36777.76,"low":36400,"close":36544.25,"volume":24.655574,"closeTime":1622214899999},{"openTime":1622214900000,"open":36549.57,"high":36855.95,"low":36548.24,"close":36831.35,"volume":28.281317,"closeTime":1622215799999},{"openTime":1622215800000,"open":36807.99,"high":37075.62,"low":36684.23,"close":36982.8,"volume":22.885544,"closeTime":1622216699999},{"openTime":1622216700000,"open":36962.37,"high":36962.76,"low":36679.38,"close":36778.22,"volume":19.006033,"closeTime":1622217599999},{"openTime":1622217600000,"open":36773.55,"high":36896.17,"low":36165.2,"close":36256.91,"volume":38.941076,"closeTime":1622218499999},{"openTime":1622218500000,"open":36250.05,"high":36464.92,"low":36074.68,"close":36208.7,"volume":39.197908,"closeTime":1622219399999},{"openTime":1622219400000,"open":36224.86,"high":36312.64,"low":36100.47,"close":36291.37,"volume":14.598172,"closeTime":1622220299999},{"openTime":1622220300000,"open":36279.64,"high":36423.51,"low":35846.07,"close":35846.07,"volume":31.629296,"closeTime":1622221199999},{"openTime":1622221200000,"open":35834.7,"high":36278.69,"low":35584.4,"close":35921.52,"volume":73.483307,"closeTime":1622222099999},{"openTime":1622222100000,"open":35930.26,"high":36228.67,"low":35918.07,"close":36093.37,"volume":37.227779,"closeTime":1622222999999},{"openTime":1622223000000,"open":36086.21,"high":36262.97,"low":36052.7,"close":36152.84,"volume":14.90851,"closeTime":1622223899999},{"openTime":1622223900000,"open":36154.31,"high":36306.01,"low":35886.48,"close":36010.57,"volume":19.76309,"closeTime":1622224799999},{"openTime":1622224800000,"open":36022.03,"high":36141.7,"low":35657.44,"close":35709.33,"volume":36.851077,"closeTime":1622225699999},{"openTime":1622225700000,"open":35687.94,"high":35984.56,"low":35570.04,"close":35913.33,"volume":62.152745,"closeTime":1622226599999},{"openTime":1622226600000,"open":35913.33,"high":36385.14,"low":35913.33,"close":36205.82,"volume":34.553164,"closeTime":1622227499999},{"openTime":1622227500000,"open":36210.5,"high":36405.11,"low":36022.21,"close":36227,"volume":59.180788,"closeTime":1622228399999},{"openTime":1622228400000,"open":36220.23,"high":36586.62,"low":36112.2,"close":36512.71,"volume":17.484934,"closeTime":1622229299999},{"openTime":1622229300000,"open":36506.76,"high":36536.57,"low":35740.28,"close":36097.06,"volume":44.390713,"closeTime":1622230199999},{"openTime":1622230200000,"open":36093.22,"high":36093.22,"low":35615.38,"close":35816.45,"volume":54.696751,"closeTime":1622231099999},{"openTime":1622231100000,"open":35793.98,"high":35879.37,"low":35652.46,"close":35813.31,"volume":36.723292,"closeTime":1622231999999},{"openTime":1622232000000,"open":35821.09,"high":36154.35,"low":35821.09,"close":36132.14,"volume":26.201009,"closeTime":1622232899999},{"openTime":1622232900000,"open":36148.71,"high":36269.01,"low":35889.26,"close":35889.26,"volume":41.127549,"closeTime":1622233799999},{"openTime":1622233800000,"open":35919.38,"high":35984.45,"low":35379.12,"close":35470.08,"volume":41.342224,"closeTime":1622234699999},{"openTime":1622234700000,"open":35450.71,"high":35517.03,"low":35194.65,"close":35215.12,"volume":51.65757,"closeTime":1622235599999},{"openTime":1622235600000,"open":35224.31,"high":35435.46,"low":34771.53,"close":34986.13,"volume":81.878292,"closeTime":1622236499999},{"openTime":1622236500000,"open":35017.78,"high":35160.85,"low":34700,"close":34892.71,"volume":60.988799,"closeTime":1622237399999},{"openTime":1622237400000,"open":34867.47,"high":35152.65,"low":34717.72,"close":34846.72,"volume":52.951344,"closeTime":1622238299999},{"openTime":1622238300000,"open":34822.04,"high":35189.59,"low":34807.98,"close":35028.21,"volume":32.031825,"closeTime":1622239199999},{"openTime":1622239200000,"open":35055.76,"high":35752.15,"low":35021.33,"close":35465.72,"volume":43.569956,"closeTime":1622240099999},{"openTime":1622240100000,"open":35444.45,"high":35579.48,"low":34771.53,"close":34872.14,"volume":31.003337,"closeTime":1622240999999},{"openTime":1622241000000,"open":34889.05,"high":35226.97,"low":34791.85,"close":34905.26,"volume":65.47182,"closeTime":1622241899999},{"openTime":1622241900000,"open":34922.61,"high":35110.87,"low":34811.51,"close":35064.69,"volume":22.573085,"closeTime":1622242799999},{"openTime":1622242800000,"open":35061.04,"high":35337.75,"low":34962.81,"close":35273.29,"volume":25.947245,"closeTime":1622243699999},{"openTime":1622243700000,"open":35282.99,"high":35478.19,"low":35224.16,"close":35442.95,"volume":15.819083,"closeTime":1622244599999},{"openTime":1622244600000,"open":35459.65,"high":35823.56,"low":35369.44,"close":35671.07,"volume":27.387549,"closeTime":1622245499999},{"openTime":1622245500000,"open":35684.12,"high":35899.59,"low":35622.09,"close":35672.13,"volume":41.887941,"closeTime":1622246399999},{"openTime":1622246400000,"open":35689.6,"high":36058.66,"low":35634.74,"close":35881.97,"volume":79.416079,"closeTime":1622247299999},{"openTime":1622247300000,"open":35861.87,"high":36099.99,"low":35830.76,"close":35917.4,"volume":20.865176,"closeTime":1622248199999},{"openTime":1622248200000,"open":35927.85,"high":35970.11,"low":35779.94,"close":35874.88,"volume":16.687315,"closeTime":1622249099999},{"openTime":1622249100000,"open":35889.7,"high":36428.26,"low":35877.9,"close":36218.15,"volume":35.092856,"closeTime":1622249999999},{"openTime":1622250000000,"open":36232.25,"high":36508.95,"low":36232.25,"close":36318.9,"volume":26.7366,"closeTime":1622250899999},{"openTime":1622250900000,"open":36326.25,"high":36394.28,"low":36185.17,"close":36389.81,"volume":17.998899,"closeTime":1622251799999},{"openTime":1622251800000,"open":36390,"high":36412.74,"low":36229.79,"close":36303.26,"volume":12.660703,"closeTime":1622252699999},{"openTime":1622252700000,"open":36305.84,"high":36401.58,"low":36107.39,"close":36401.58,"volume":12.795132,"closeTime":1622253599999},{"openTime":1622253600000,"open":36401.6,"high":36588,"low":36275.43,"close":36470.51,"volume":26.617508,"closeTime":1622254499999},{"openTime":1622254500000,"open":36456.83,"high":36462.84,"low":36126.89,"close":36126.89,"volume":27.986365,"closeTime":1622255399999},{"openTime":1622255400000,"open":36141.3,"high":36388.74,"low":36141.3,"close":36345.56,"volume":10.267195,"closeTime":1622256299999},{"openTime":1622256300000,"open":36356.56,"high":36468.05,"low":36222.4,"close":36352.96,"volume":11.317849,"closeTime":1622257199999},{"openTime":1622257200000,"open":36358.5,"high":36423.83,"low":36178.56,"close":36300.29,"volume":18.202063,"closeTime":1622258099999},{"openTime":1622258100000,"open":36310.76,"high":36778.65,"low":36310.76,"close":36564.9,"volume":34.216341,"closeTime":1622258999999},{"openTime":1622259000000,"open":36568.29,"high":36586.45,"low":36320.63,"close":36341.44,"volume":12.615492,"closeTime":1622259899999},{"openTime":1622259900000,"open":36354.78,"high":36500,"low":36256.38,"close":36465,"volume":12.396195,"closeTime":1622260799999},{"openTime":1622260800000,"open":36491.29,"high":36666.43,"low":36292.31,"close":36405.26,"volume":27.398028,"closeTime":1622261699999},{"openTime":1622261700000,"open":36389.58,"high":36508.8,"low":34637.86,"close":36503.71,"volume":114.892752,"closeTime":1622262599999},{"openTime":1622262600000,"open":36497.94,"high":36561.4,"low":36203.37,"close":36328.73,"volume":42.090237,"closeTime":1622263499999},{"openTime":1622263500000,"open":36333.2,"high":36451.65,"low":34500,"close":35733.08,"volume":101.994512,"closeTime":1622264399999},{"openTime":1622264400000,"open":35738.84,"high":36327.79,"low":35738.84,"close":36290.76,"volume":37.921377,"closeTime":1622265299999},{"openTime":1622265300000,"open":36290.46,"high":37362.6,"low":36289.04,"close":37166.81,"volume":87.288013,"closeTime":1622266199999},{"openTime":1622266200000,"open":37163.5,"high":37164.2,"low":36887.95,"close":36949.5,"volume":26.641855,"closeTime":1622267099999},{"openTime":1622267100000,"open":36962.69,"high":37013.94,"low":36799.25,"close":36886.1,"volume":34.711649,"closeTime":1622267999999},{"openTime":1622268000000,"open":36890.61,"high":37091.84,"low":36883.17,"close":36994.59,"volume":37.211415,"closeTime":1622268899999},{"openTime":1622268900000,"open":36994.99,"high":37029.77,"low":36832.39,"close":36868.8,"volume":12.400379,"closeTime":1622269799999},{"openTime":1622269800000,"open":36882.71,"high":36888.49,"low":36734.6,"close":36777.33,"volume":18.978684,"closeTime":1622270699999},{"openTime":1622270700000,"open":36793.53,"high":36829.72,"low":36487.17,"close":36556.33,"volume":28.343075,"closeTime":1622271599999},{"openTime":1622271600000,"open":36532.52,"high":36737.25,"low":36515.55,"close":36575.75,"volume":18.357432,"closeTime":1622272499999},{"openTime":1622272500000,"open":36592.54,"high":36792.44,"low":36447.26,"close":36509.01,"volume":33.179422,"closeTime":1622273399999},{"openTime":1622273400000,"open":36517.13,"high":36592.83,"low":36021.02,"close":36143.68,"volume":36.868837,"closeTime":1622274299999},{"openTime":1622274300000,"open":36155.31,"high":36397.9,"low":36146.55,"close":36173.46,"volume":26.622679,"closeTime":1622275199999},{"openTime":1622275200000,"open":36150.76,"high":36355.1,"low":36051.79,"close":36210.97,"volume":45.882776,"closeTime":1622276099999},{"openTime":1622276100000,"open":36196.21,"high":36367.22,"low":34890.11,"close":35823.69,"volume":45.869443,"closeTime":1622276999999},{"openTime":1622277000000,"open":35823.68,"high":35981,"low":35679.83,"close":35732.71,"volume":51.637473,"closeTime":1622277899999},{"openTime":1622277900000,"open":35746.06,"high":35954.41,"low":35724.78,"close":35804.11,"volume":34.669858,"closeTime":1622278799999},{"openTime":1622278800000,"open":35786.11,"high":35924,"low":35291.78,"close":35416.03,"volume":46.167152,"closeTime":1622279699999},{"openTime":1622279700000,"open":35438.5,"high":35505.23,"low":34967.61,"close":35102.99,"volume":39.861552,"closeTime":1622280599999},{"openTime":1622280600000,"open":35112.51,"high":35421.44,"low":34896.78,"close":35264.28,"volume":42.295098,"closeTime":1622281499999},{"openTime":1622281500000,"open":35284.04,"high":35514.09,"low":35255.75,"close":35413.42,"volume":38.530524,"closeTime":1622282399999},{"openTime":1622282400000,"open":35400,"high":35485.26,"low":35060.34,"close":35241.64,"volume":35.295297,"closeTime":1622283299999},{"openTime":1622283300000,"open":35237.23,"high":35379.02,"low":35016.81,"close":35232.6,"volume":38.123559,"closeTime":1622284199999},{"openTime":1622284200000,"open":35249.53,"high":35500,"low":35027.57,"close":35219.74,"volume":28.605478,"closeTime":1622285099999},{"openTime":1622285100000,"open":35215.91,"high":35347.11,"low":35149.97,"close":35251.67,"volume":12.349806,"closeTime":1622285999999},{"openTime":1622286000000,"open":35251.67,"high":35312.03,"low":35072.39,"close":35177.58,"volume":15.295502,"closeTime":1622286899999},{"openTime":1622286900000,"open":35150,"high":35390.51,"low":34600,"close":35371.63,"volume":68.770456,"closeTime":1622287799999},{"openTime":1622287800000,"open":35359,"high":35858.79,"low":35268.06,"close":35528.42,"volume":52.308999,"closeTime":1622288699999},{"openTime":1622288700000,"open":35535.06,"high":35680.1,"low":35401.98,"close":35412.8,"volume":20.405389,"closeTime":1622289599999},{"openTime":1622289600000,"open":35400,"high":35432.31,"low":34000,"close":35121.68,"volume":142.089721,"closeTime":1622290499999},{"openTime":1622290500000,"open":35125,"high":35152.18,"low":34310.29,"close":34974.43,"volume":39.829514,"closeTime":1622291399999},{"openTime":1622291400000,"open":34931.78,"high":35047.73,"low":34741.9,"close":34847.22,"volume":24.613036,"closeTime":1622292299999},{"openTime":1622292300000,"open":34869.57,"high":34946.78,"low":34514.76,"close":34790.17,"volume":29.459581,"closeTime":1622293199999},{"openTime":1622293200000,"open":34800.42,"high":34973.63,"low":34358.69,"close":34484.09,"volume":40.924157,"closeTime":1622294099999},{"openTime":1622294100000,"open":34491.39,"high":34708.63,"low":34152.62,"close":34277.73,"volume":35.470869,"closeTime":1622294999999},{"openTime":1622295000000,"open":34275.09,"high":34644.22,"low":34076.3,"close":34443.2,"volume":43.841676,"closeTime":1622295899999},{"openTime":1622295900000,"open":34436.73,"high":35008.65,"low":34417.52,"close":34870.77,"volume":34.524195,"closeTime":1622296799999},{"openTime":1622296800000,"open":34893.8,"high":35299.98,"low":34760.65,"close":35069.87,"volume":48.164088,"closeTime":1622297699999},{"openTime":1622297700000,"open":35076.13,"high":35076.13,"low":34586.14,"close":34782.11,"volume":23.275972,"closeTime":1622298599999},{"openTime":1622298600000,"open":34780.91,"high":34955.07,"low":34413.73,"close":34515.72,"volume":26.009505,"closeTime":1622299499999},{"openTime":1622299500000,"open":34514.79,"high":34776.54,"low":34401.67,"close":34645.26,"volume":24.976912,"closeTime":1622300399999},{"openTime":1622300400000,"open":34571.24,"high":34612.55,"low":34035.17,"close":34085.52,"volume":41.691623,"closeTime":1622301299999},{"openTime":1622301300000,"open":34124.46,"high":34605.56,"low":33811,"close":34605.56,"volume":122.922194,"closeTime":1622302199999},{"openTime":1622302200000,"open":34508.79,"high":34534.43,"low":34100.29,"close":34371.57,"volume":55.048965,"closeTime":1622303099999},{"openTime":1622303100000,"open":34344.76,"high":34515.72,"low":34157.5,"close":34415.22,"volume":27.768808,"closeTime":1622303999999},{"openTime":1622304000000,"open":34422.11,"high":34655.6,"low":34023.07,"close":34133.16,"volume":60.753008,"closeTime":1622304899999},{"openTime":1622304900000,"open":34137.68,"high":34426.79,"low":34131.02,"close":34267.46,"volume":24.372185,"closeTime":1622305799999},{"openTime":1622305800000,"open":34281.57,"high":34699.98,"low":34281.57,"close":34586.82,"volume":44.683079,"closeTime":1622306699999},{"openTime":1622306700000,"open":34594.09,"high":35075.85,"low":34488.51,"close":34831.23,"volume":50.36329,"closeTime":1622307599999},{"openTime":1622307600000,"open":34850.87,"high":34854.18,"low":34321.53,"close":34336.21,"volume":28.272394,"closeTime":1622308499999},{"openTime":1622308500000,"open":34368.49,"high":34451.14,"low":34233.46,"close":34287.28,"volume":29.633193,"closeTime":1622309399999},{"openTime":1622309400000,"open":34300.05,"high":34426.13,"low":34101.52,"close":34177.6,"volume":24.448979,"closeTime":1622310299999},{"openTime":1622310300000,"open":34163.67,"high":34188.51,"low":33674.49,"close":33928.45,"volume":52.03669,"closeTime":1622311199999},{"openTime":1622311200000,"open":33890.74,"high":34074.03,"low":33640.04,"close":33690.96,"volume":69.553018,"closeTime":1622312099999},{"openTime":1622312100000,"open":33655.25,"high":33926.2,"low":33633.33,"close":33867.01,"volume":55.028077,"closeTime":1622312999999},{"openTime":1622313000000,"open":33837.65,"high":34198.67,"low":33837.65,"close":34038.97,"volume":29.748562,"closeTime":1622313899999},{"openTime":1622313900000,"open":34038.97,"high":34126.1,"low":33789.74,"close":34050.76,"volume":25.794843,"closeTime":1622314799999},{"openTime":1622314800000,"open":34070.14,"high":34182.65,"low":33751.63,"close":33852.84,"volume":48.267948,"closeTime":1622315699999},{"openTime":1622315700000,"open":33852.57,"high":33930.53,"low":33682.14,"close":33798.08,"volume":23.491638,"closeTime":1622316599999},{"openTime":1622316600000,"open":33809.36,"high":34069.77,"low":33697.24,"close":34026.53,"volume":27.44231,"closeTime":1622317499999},{"openTime":1622317500000,"open":34040.81,"high":34293.69,"low":33925.51,"close":34029.28,"volume":29.783285,"closeTime":1622318399999},{"openTime":1622318400000,"open":34046.42,"high":34277.76,"low":33909.64,"close":33958.6,"volume":25.348066,"closeTime":1622319299999},{"openTime":1622319300000,"open":33944.84,"high":34148.42,"low":33694.7,"close":34131.06,"volume":26.60441,"closeTime":1622320199999},{"openTime":1622320200000,"open":34094.57,"high":34491.24,"low":34022.21,"close":34365.02,"volume":50.011204,"closeTime":1622321099999},{"openTime":1622321100000,"open":34364.13,"high":34364.13,"low":33981.84,"close":34230.23,"volume":25.770001,"closeTime":1622321999999},{"openTime":1622322000000,"open":34232.53,"high":34444.43,"low":34191.91,"close":34310.24,"volume":25.358925,"closeTime":1622322899999},{"openTime":1622322900000,"open":34307.77,"high":34406.2,"low":34090.29,"close":34145.78,"volume":23.349999,"closeTime":1622323799999},{"openTime":1622323800000,"open":34157.49,"high":34469.71,"low":34126.6,"close":34299.86,"volume":29.14423,"closeTime":1622324699999},{"openTime":1622324700000,"open":34321.05,"high":34764.09,"low":34227.6,"close":34669.91,"volume":38.733255,"closeTime":1622325599999},{"openTime":1622325600000,"open":34669.24,"high":34669.24,"low":34383.28,"close":34414.22,"volume":22.466522,"closeTime":1622326499999},{"openTime":1622326500000,"open":34405.27,"high":34565.42,"low":34306.73,"close":34389.25,"volume":12.396915,"closeTime":1622327399999},{"openTime":1622327400000,"open":34402.06,"high":34612.44,"low":34350.74,"close":34491.59,"volume":25.856399,"closeTime":1622328299999},{"openTime":1622328300000,"open":34469.06,"high":34516.43,"low":34260.97,"close":34467.39,"volume":11.585409,"closeTime":1622329199999},{"openTime":1622329200000,"open":34472.51,"high":34472.51,"low":34169.58,"close":34397.44,"volume":19.542437,"closeTime":1622330099999},{"openTime":1622330100000,"open":34408.18,"high":35006.78,"low":34408.18,"close":34854.99,"volume":29.887237,"closeTime":1622330999999},{"openTime":1622331000000,"open":34862.03,"high":35105,"low":34674.13,"close":34674.13,"volume":28.766125,"closeTime":1622331899999},{"openTime":1622331900000,"open":34669.48,"high":34761.8,"low":34478.43,"close":34598.36,"volume":18.556846,"closeTime":1622332799999},{"openTime":1622332800000,"open":34612.4,"high":34638.92,"low":34224.89,"close":34243.33,"volume":25.789483,"closeTime":1622333699999},{"openTime":1622333700000,"open":34249.92,"high":34324.26,"low":33824.62,"close":33934.12,"volume":49.182643,"closeTime":1622334599999},{"openTime":1622334600000,"open":33914.66,"high":34000,"low":33421.57,"close":33565.89,"volume":60.031854,"closeTime":1622335499999},{"openTime":1622335500000,"open":33556.88,"high":33888.83,"low":33400,"close":33868.64,"volume":45.440702,"closeTime":1622336399999},{"openTime":1622336400000,"open":33883.05,"high":34092.17,"low":33732.12,"close":33813.25,"volume":23.275104,"closeTime":1622337299999},{"openTime":1622337300000,"open":33834.52,"high":33947.67,"low":33583.38,"close":33758.17,"volume":61.760705,"closeTime":1622338199999},{"openTime":1622338200000,"open":33760.49,"high":33881.83,"low":33653.17,"close":33776.26,"volume":24.185975,"closeTime":1622339099999},{"openTime":1622339100000,"open":33793.6,"high":34008.16,"low":33793.6,"close":33929.89,"volume":16.634799,"closeTime":1622339999999},{"openTime":1622340000000,"open":33928.95,"high":34109.17,"low":33820.32,"close":34032.65,"volume":12.228028,"closeTime":1622340899999},{"openTime":1622340900000,"open":34025.43,"high":34421.75,"low":34025.43,"close":34341.93,"volume":21.421617,"closeTime":1622341799999},{"openTime":1622341800000,"open":34342.19,"high":34559.03,"low":34282.97,"close":34502.53,"volume":28.363224,"closeTime":1622342699999},{"openTime":1622342700000,"open":34480.52,"high":34668.34,"low":34415.34,"close":34542.01,"volume":12.459598,"closeTime":1622343599999},{"openTime":1622343600000,"open":34558.17,"high":34718.48,"low":34526.16,"close":34662.45,"volume":14.18288,"closeTime":1622344499999},{"openTime":1622344500000,"open":34684.22,"high":34805.3,"low":34506.46,"close":34553.26,"volume":18.836787,"closeTime":1622345399999},{"openTime":1622345400000,"open":34575.82,"high":34715.18,"low":34386.26,"close":34533.32,"volume":12.147959,"closeTime":1622346299999},{"openTime":1622346300000,"open":34543.04,"high":34967.35,"low":34543.04,"close":34791,"volume":18.908159,"closeTime":1622347199999},{"openTime":1622347200000,"open":34783.75,"high":34886.25,"low":34647.28,"close":34747.49,"volume":14.142729,"closeTime":1622348099999},{"openTime":1622348100000,"open":34752.5,"high":34843.5,"low":34676.8,"close":34833.06,"volume":24.991539,"closeTime":1622348999999},{"openTime":1622349000000,"open":34824.85,"high":35271.53,"low":34824.84,"close":34871.39,"volume":69.638865,"closeTime":1622349899999},{"openTime":1622349900000,"open":34879.65,"high":34930.57,"low":34676.82,"close":34760.17,"volume":34.583172,"closeTime":1622350799999},{"openTime":1622350800000,"open":34763.66,"high":35108.45,"low":34763.66,"close":35020.94,"volume":33.391023,"closeTime":1622351699999},{"openTime":1622351700000,"open":35023.68,"high":35400,"low":34997.74,"close":35254.99,"volume":73.572948,"closeTime":1622352599999},{"openTime":1622352600000,"open":35255.55,"high":35349.54,"low":35142.5,"close":35281.09,"volume":63.01086,"closeTime":1622353499999},{"openTime":1622353500000,"open":35288.75,"high":35500,"low":35288.75,"close":35343.84,"volume":76.183372,"closeTime":1622354399999},{"openTime":1622354400000,"open":35344.05,"high":35615.67,"low":35344.05,"close":35427.83,"volume":380.465048,"closeTime":1622355299999},{"openTime":1622355300000,"open":35439.05,"high":35581.24,"low":35417.22,"close":35429.54,"volume":13.450037,"closeTime":1622356199999},{"openTime":1622356200000,"open":35406.76,"high":35771.1,"low":35288.24,"close":35674.74,"volume":52.915588,"closeTime":1622357099999},{"openTime":1622357100000,"open":35675.65,"high":35955.23,"low":35594.11,"close":35795.01,"volume":33.804575,"closeTime":1622357999999},{"openTime":1622358000000,"open":35805.88,"high":36157.97,"low":35652.77,"close":35699,"volume":71.080075,"closeTime":1622358899999},{"openTime":1622358900000,"open":35697.34,"high":35779.17,"low":35621.87,"close":35726.42,"volume":39.093491,"closeTime":1622359799999},{"openTime":1622359800000,"open":35754.56,"high":36800,"low":35754.56,"close":36146.6,"volume":130.493457,"closeTime":1622360699999},{"openTime":1622360700000,"open":36150.23,"high":36172.71,"low":35931.48,"close":36025.05,"volume":135.05348,"closeTime":1622361599999},{"openTime":1622361600000,"open":36024.58,"high":36242.54,"low":35777.65,"close":35849.98,"volume":55.177675,"closeTime":1622362499999},{"openTime":1622362500000,"open":35827.92,"high":35906.89,"low":35566.97,"close":35647.85,"volume":59.135037,"closeTime":1622363399999},{"openTime":1622363400000,"open":35653.24,"high":35880.31,"low":35603.96,"close":35785.88,"volume":27.194141,"closeTime":1622364299999},{"openTime":1622364300000,"open":35784.84,"high":35874.28,"low":35607.22,"close":35688.44,"volume":31.506406,"closeTime":1622365199999},{"openTime":1622365200000,"open":35713.96,"high":35964.18,"low":35713.96,"close":35885.45,"volume":42.737048,"closeTime":1622366099999},{"openTime":1622366100000,"open":35891.39,"high":35968.45,"low":35811.26,"close":35900,"volume":10.322044,"closeTime":1622366999999},{"openTime":1622367000000,"open":35897.06,"high":35897.06,"low":35720.07,"close":35891.81,"volume":16.245959,"closeTime":1622367899999},{"openTime":1622367900000,"open":35871.31,"high":36037.23,"low":35856.96,"close":35877.64,"volume":13.031148,"closeTime":1622368799999},{"openTime":1622368800000,"open":35873.28,"high":36015,"low":35680.48,"close":35680.48,"volume":46.794024,"closeTime":1622369699999},{"openTime":1622369700000,"open":35680.66,"high":35961.67,"low":35680.48,"close":35894.46,"volume":12.810751,"closeTime":1622370599999},{"openTime":1622370600000,"open":35932.7,"high":35970.78,"low":35805.65,"close":35897.69,"volume":9.175476,"closeTime":1622371499999},{"openTime":1622371500000,"open":35899.44,"high":35915.46,"low":35717.93,"close":35725.9,"volume":8.961502,"closeTime":1622372399999},{"openTime":1622372400000,"open":35716.57,"high":35916.1,"low":35716.57,"close":35828.16,"volume":15.070121,"closeTime":1622373299999},{"openTime":1622373300000,"open":35843.81,"high":35926.27,"low":35768.18,"close":35768.18,"volume":13.070417,"closeTime":1622374199999},{"openTime":1622374200000,"open":35773.46,"high":36158.08,"low":35773.46,"close":36030.65,"volume":30.410589,"closeTime":1622375099999},{"openTime":1622375100000,"open":35991.55,"high":36441.49,"low":35957.34,"close":36349.91,"volume":28.066614,"closeTime":1622375999999},{"openTime":1622376000000,"open":36400.88,"high":36582.88,"low":35986.58,"close":36073.72,"volume":20.83719,"closeTime":1622376899999},{"openTime":1622376900000,"open":36087.99,"high":36090.23,"low":35861.46,"close":36016.18,"volume":14.408022,"closeTime":1622377799999},{"openTime":1622377800000,"open":36030.77,"high":36060.24,"low":35714.2,"close":35731.7,"volume":29.617784,"closeTime":1622378699999},{"openTime":1622378700000,"open":35719.84,"high":35783.79,"low":35200,"close":35573.26,"volume":54.293497,"closeTime":1622379599999},{"openTime":1622379600000,"open":35532.13,"high":35732.52,"low":35430.09,"close":35728.29,"volume":14.344413,"closeTime":1622380499999},{"openTime":1622380500000,"open":35696.51,"high":35812.1,"low":35601.16,"close":35689.54,"volume":15.009309,"closeTime":1622381399999},{"openTime":1622381400000,"open":35692.42,"high":35799.37,"low":35484.58,"close":35526.75,"volume":8.000744,"closeTime":1622382299999},{"openTime":1622382300000,"open":35558.48,"high":35749.97,"low":35558.48,"close":35697.22,"volume":13.090736,"closeTime":1622383199999},{"openTime":1622383200000,"open":35695.76,"high":35746.05,"low":35526.65,"close":35619.43,"volume":11.618657,"closeTime":1622384099999},{"openTime":1622384100000,"open":35623.82,"high":35644.62,"low":35117.95,"close":35243.02,"volume":28.94233,"closeTime":1622384999999},{"openTime":1622385000000,"open":35284.14,"high":35766.46,"low":35000,"close":35451.68,"volume":46.234393,"closeTime":1622385899999},{"openTime":1622385900000,"open":35455.49,"high":35510.68,"low":35288.13,"close":35376.04,"volume":18.691448,"closeTime":1622386799999},{"openTime":1622386800000,"open":35370.98,"high":35648.68,"low":35331.91,"close":35392.11,"volume":16.303361,"closeTime":1622387699999},{"openTime":1622387700000,"open":35386.65,"high":35449.55,"low":35189.19,"close":35355.7,"volume":16.614054,"closeTime":1622388599999},{"openTime":1622388600000,"open":35362.06,"high":35528.78,"low":35269.55,"close":35452.84,"volume":13.854999,"closeTime":1622389499999},{"openTime":1622389500000,"open":35428.93,"high":35574.18,"low":35413.21,"close":35514.29,"volume":9.138315,"closeTime":1622390399999},{"openTime":1622390400000,"open":35505.56,"high":35599.02,"low":35331.58,"close":35542.26,"volume":15.095712,"closeTime":1622391299999},{"openTime":1622391300000,"open":35521.65,"high":36055.54,"low":35452.75,"close":35849.83,"volume":21.170269,"closeTime":1622392199999},{"openTime":1622392200000,"open":35864.41,"high":35864.41,"low":35633.95,"close":35714.11,"volume":67.078043,"closeTime":1622393099999},{"openTime":1622393100000,"open":35731.36,"high":35790.08,"low":35617.05,"close":35738.23,"volume":19.718016,"closeTime":1622393999999},{"openTime":1622394000000,"open":35759.62,"high":35867.07,"low":35725.32,"close":35830.65,"volume":20.046262,"closeTime":1622394899999},{"openTime":1622394900000,"open":35836.7,"high":36000,"low":35834.75,"close":35947.3,"volume":22.018731,"closeTime":1622395799999},{"openTime":1622395800000,"open":35952.2,"high":35953.41,"low":35842.73,"close":35918.37,"volume":12.683885,"closeTime":1622396699999},{"openTime":1622396700000,"open":35913.59,"high":36031.73,"low":35798.94,"close":35831.02,"volume":20.114681,"closeTime":1622397599999},{"openTime":1622397600000,"open":35851.81,"high":36033.67,"low":35848.09,"close":35966.86,"volume":23.214557,"closeTime":1622398499999},{"openTime":1622398500000,"open":35970,"high":36209.17,"low":35949.79,"close":36136.4,"volume":27.274844,"closeTime":1622399399999},{"openTime":1622399400000,"open":36137.34,"high":36325,"low":36093.01,"close":36179.7,"volume":104.132315,"closeTime":1622400299999},{"openTime":1622400300000,"open":36188.52,"high":36240.48,"low":36091.85,"close":36147.36,"volume":13.53709,"closeTime":1622401199999},{"openTime":1622401200000,"open":36152.51,"high":36304.29,"low":36121.96,"close":36247.49,"volume":19.028627,"closeTime":1622402099999},{"openTime":1622402100000,"open":36238.78,"high":36256.2,"low":36055.47,"close":36206.76,"volume":12.241313,"closeTime":1622402999999},{"openTime":1622403000000,"open":36230.38,"high":36242.23,"low":35933.14,"close":36213.51,"volume":17.450107,"closeTime":1622403899999},{"openTime":1622403900000,"open":36208.39,"high":36212.56,"low":36074.58,"close":36102.05,"volume":6.891513,"closeTime":1622404799999},{"openTime":1622404800000,"open":36116.21,"high":36187.36,"low":35934.7,"close":36174.71,"volume":10.056433,"closeTime":1622405699999},{"openTime":1622405700000,"open":36172.01,"high":36338.93,"low":36172.01,"close":36301.17,"volume":26.689943,"closeTime":1622406599999},{"openTime":1622406600000,"open":36310.95,"high":36329.86,"low":36066.85,"close":36077.81,"volume":9.745515,"closeTime":1622407499999},{"openTime":1622407500000,"open":36085.84,"high":36267.44,"low":36029.33,"close":36090.28,"volume":19.140852,"closeTime":1622408399999},{"openTime":1622408400000,"open":36072.58,"high":36096.56,"low":35982.23,"close":35998.29,"volume":15.121708,"closeTime":1622409299999},{"openTime":1622409300000,"open":36007.66,"high":36060.06,"low":35878.75,"close":35992.16,"volume":3.958476,"closeTime":1622410199999},{"openTime":1622410200000,"open":35933.74,"high":36219.27,"low":35933.74,"close":36215.2,"volume":11.124793,"closeTime":1622411099999},{"openTime":1622411100000,"open":36203.55,"high":36206.03,"low":35950.09,"close":35965.38,"volume":17.376956,"closeTime":1622411999999},{"openTime":1622412000000,"open":35953.4,"high":36050.8,"low":35819.28,"close":36050.47,"volume":8.934264,"closeTime":1622412899999},{"openTime":1622412900000,"open":36036.29,"high":36036.29,"low":35884.81,"close":35923.41,"volume":4.686911,"closeTime":1622413799999},{"openTime":1622413800000,"open":35929.5,"high":35929.5,"low":35661.64,"close":35741.66,"volume":29.077562,"closeTime":1622414699999},{"openTime":1622414700000,"open":35752.49,"high":35841.14,"low":35698.68,"close":35752.48,"volume":20.254382,"closeTime":1622415599999},{"openTime":1622415600000,"open":35737.11,"high":35850,"low":35557.72,"close":35561.35,"volume":14.413349,"closeTime":1622416499999},{"openTime":1622416500000,"open":35554.56,"high":35696.93,"low":35500.01,"close":35563.11,"volume":23.350505,"closeTime":1622417399999},{"openTime":1622417400000,"open":35563.86,"high":35713.72,"low":35563.86,"close":35660.03,"volume":8.280199,"closeTime":1622418299999},{"openTime":1622418300000,"open":35678.78,"high":35735.85,"low":35585.68,"close":35658.55,"volume":8.143226,"closeTime":1622419199999},{"openTime":1622419200000,"open":35651.65,"high":36033.86,"low":35406.36,"close":35819.48,"volume":30.318511,"closeTime":1622420099999},{"openTime":1622420100000,"open":35806.86,"high":35815.32,"low":35283.32,"close":35453.51,"volume":28.931158,"closeTime":1622420999999},{"openTime":1622421000000,"open":35430.91,"high":35434.71,"low":35220.1,"close":35294.96,"volume":22.438397,"closeTime":1622421899999},{"openTime":1622421900000,"open":35334.28,"high":35440.86,"low":35305.22,"close":35348.54,"volume":20.989956,"closeTime":1622422799999},{"openTime":1622422800000,"open":35329.79,"high":35450.29,"low":35261.23,"close":35281.77,"volume":17.20658,"closeTime":1622423699999},{"openTime":1622423700000,"open":35288.91,"high":35482.2,"low":35058.07,"close":35214.51,"volume":41.069422,"closeTime":1622424599999},{"openTime":1622424600000,"open":35219.6,"high":35224.32,"low":34754.37,"close":34875.4,"volume":50.838632,"closeTime":1622425499999},{"openTime":1622425500000,"open":34857.48,"high":34968,"low":34781.03,"close":34823.1,"volume":56.352735,"closeTime":1622426399999},{"openTime":1622426400000,"open":34814.82,"high":34923.3,"low":34638.6,"close":34706.61,"volume":79.817684,"closeTime":1622427299999},{"openTime":1622427300000,"open":34681.1,"high":34800.89,"low":34550,"close":34707.27,"volume":36.240601,"closeTime":1622428199999},{"openTime":1622428200000,"open":34707.27,"high":34886.61,"low":34666.37,"close":34791.01,"volume":27.852817,"closeTime":1622429099999},{"openTime":1622429100000,"open":34784.3,"high":34975.95,"low":34742.19,"close":34742.83,"volume":26.979783,"closeTime":1622429999999},{"openTime":1622430000000,"open":34760.15,"high":34760.98,"low":34250,"close":34439.62,"volume":61.064909,"closeTime":1622430899999},{"openTime":1622430900000,"open":34422.73,"high":34764.75,"low":34419.62,"close":34743.01,"volume":23.985012,"closeTime":1622431799999},{"openTime":1622431800000,"open":34729.43,"high":34731.94,"low":34433.61,"close":34463.38,"volume":17.787547,"closeTime":1622432699999},{"openTime":1622432700000,"open":34444.78,"high":34557.4,"low":34362.66,"close":34518.86,"volume":14.183609,"closeTime":1622433599999},{"openTime":1622433600000,"open":34505.19,"high":34680.8,"low":34316.1,"close":34316.1,"volume":30.35096,"closeTime":1622434499999},{"openTime":1622434500000,"open":34317.75,"high":34431.11,"low":34219.27,"close":34264.74,"volume":41.56057,"closeTime":1622435399999},{"openTime":1622435400000,"open":34232.39,"high":34511.97,"low":34182.39,"close":34461.96,"volume":26.360403,"closeTime":1622436299999},{"openTime":1622436300000,"open":34474.24,"high":34516.81,"low":34358.05,"close":34457.18,"volume":20.987537,"closeTime":1622437199999},{"openTime":1622437200000,"open":34459.89,"high":34492.04,"low":34195.89,"close":34331.78,"volume":55.767594,"closeTime":1622438099999},{"openTime":1622438100000,"open":34321.71,"high":34738.24,"low":34321.71,"close":34642.76,"volume":28.310166,"closeTime":1622438999999},{"openTime":1622439000000,"open":34640.67,"high":37300,"low":34517.64,"close":34540.88,"volume":213.74712,"closeTime":1622439899999},{"openTime":1622439900000,"open":34554.04,"high":34569.12,"low":34304.61,"close":34470.52,"volume":50.698733,"closeTime":1622440799999},{"openTime":1622440800000,"open":34465.42,"high":34834.91,"low":34437.48,"close":34738.83,"volume":39.49382,"closeTime":1622441699999},{"openTime":1622441700000,"open":34742.27,"high":35010.82,"low":34654.67,"close":34866.17,"volume":36.601167,"closeTime":1622442599999},{"openTime":1622442600000,"open":34872.2,"high":34987.13,"low":34730.39,"close":34873.83,"volume":22.898807,"closeTime":1622443499999},{"openTime":1622443500000,"open":34871.93,"high":35148.19,"low":34774.88,"close":35079.84,"volume":41.244475,"closeTime":1622444399999},{"openTime":1622444400000,"open":35079.85,"high":35486.98,"low":35009.36,"close":35393.43,"volume":49.237497,"closeTime":1622445299999},{"openTime":1622445300000,"open":35388.11,"high":35806.97,"low":35329.64,"close":35782.95,"volume":43.61145,"closeTime":1622446199999},{"openTime":1622446200000,"open":35772.35,"high":36008.75,"low":35608.1,"close":35855,"volume":57.76281,"closeTime":1622447099999},{"openTime":1622447100000,"open":35863.22,"high":35973.92,"low":35766.05,"close":35879.01,"volume":42.843839,"closeTime":1622447999999},{"openTime":1622448000000,"open":35867.66,"high":35867.66,"low":35623.04,"close":35704.51,"volume":24.540607,"closeTime":1622448899999},{"openTime":1622448900000,"open":35700.46,"high":36256.24,"low":35675.86,"close":36022.15,"volume":60.361847,"closeTime":1622449799999},{"openTime":1622449800000,"open":36006.27,"high":36253.69,"low":36006.27,"close":36147.34,"volume":58.728543,"closeTime":1622450699999},{"openTime":1622450700000,"open":36144.29,"high":36175.64,"low":36018.71,"close":36140.17,"volume":34.603459,"closeTime":1622451599999},{"openTime":1622451600000,"open":36146.75,"high":36285.15,"low":36013.91,"close":36179.98,"volume":81.872023,"closeTime":1622452499999},{"openTime":1622452500000,"open":36183.16,"high":36246.3,"low":36016.42,"close":36203.8,"volume":21.385083,"closeTime":1622453399999},{"openTime":1622453400000,"open":36220.56,"high":36432,"low":36093.14,"close":36142.21,"volume":49.259508,"closeTime":1622454299999},{"openTime":1622454300000,"open":36148.4,"high":36237.14,"low":35878.14,"close":35937.49,"volume":37.618927,"closeTime":1622455199999},{"openTime":1622455200000,"open":35969.05,"high":36805.22,"low":35966.6,"close":36757.06,"volume":84.813317,"closeTime":1622456099999},{"openTime":1622456100000,"open":36779.37,"high":36882.03,"low":36678.41,"close":36775.97,"volume":34.046878,"closeTime":1622456999999},{"openTime":1622457000000,"open":36780.81,"high":36965,"low":36600,"close":36965,"volume":43.049489,"closeTime":1622457899999},{"openTime":1622457900000,"open":36946.79,"high":37049.28,"low":36839.53,"close":36894.35,"volume":26.989143,"closeTime":1622458799999},{"openTime":1622458800000,"open":36908.38,"high":37030.91,"low":36782.63,"close":36990.19,"volume":31.191121,"closeTime":1622459699999},{"openTime":1622459700000,"open":36974.88,"high":37054.1,"low":36849.91,"close":37000.04,"volume":22.530446,"closeTime":1622460599999},{"openTime":1622460600000,"open":37009.82,"high":37218.22,"low":36887.44,"close":36906.18,"volume":146.29231,"closeTime":1622461499999},{"openTime":1622461500000,"open":36910.67,"high":37052.81,"low":36777.85,"close":36841.21,"volume":32.736214,"closeTime":1622462399999},{"openTime":1622462400000,"open":36857.95,"high":37311.94,"low":36857.66,"close":37204.56,"volume":33.299518,"closeTime":1622463299999},{"openTime":1622463300000,"open":37216.68,"high":37233.52,"low":36922.92,"close":36999.68,"volume":20.053342,"closeTime":1622464199999},{"openTime":1622464200000,"open":36989.98,"high":37038.2,"low":36615.27,"close":36656.56,"volume":45.984229,"closeTime":1622465099999},{"openTime":1622465100000,"open":36673.69,"high":36901.22,"low":36673.69,"close":36831.57,"volume":12.553691,"closeTime":1622465999999},{"openTime":1622466000000,"open":36849.27,"high":36901.22,"low":36615.27,"close":36855.41,"volume":23.31756,"closeTime":1622466899999},{"openTime":1622466900000,"open":36863.29,"high":37100,"low":36863.29,"close":37009.01,"volume":49.006943,"closeTime":1622467799999},{"openTime":1622467800000,"open":37001.72,"high":37100,"low":36500,"close":36667.61,"volume":45.765029,"closeTime":1622468699999},{"openTime":1622468700000,"open":36645,"high":37000,"low":36560.07,"close":36747.93,"volume":66.756954,"closeTime":1622469599999},{"openTime":1622469600000,"open":36756.48,"high":36839.03,"low":36413.07,"close":36424.86,"volume":49.940331,"closeTime":1622470499999},{"openTime":1622470500000,"open":36443.55,"high":36595.24,"low":36353.69,"close":36456.56,"volume":26.961235,"closeTime":1622471399999},{"openTime":1622471400000,"open":36457.52,"high":36599.5,"low":36439.83,"close":36500.26,"volume":19.038292,"closeTime":1622472299999},{"openTime":1622472300000,"open":36500.26,"high":36773.59,"low":36500,"close":36639.79,"volume":15.738485,"closeTime":1622473199999},{"openTime":1622473200000,"open":36655.71,"high":36923.06,"low":36606.63,"close":36840.6,"volume":27.156698,"closeTime":1622474099999},{"openTime":1622474100000,"open":36844.67,"high":37155.13,"low":36817.02,"close":36969.54,"volume":36.276527,"closeTime":1622474999999},{"openTime":1622475000000,"open":36975.76,"high":37132.54,"low":36840.24,"close":36939.74,"volume":29.96639,"closeTime":1622475899999},{"openTime":1622475900000,"open":36941,"high":37027.19,"low":36740.35,"close":36992.07,"volume":28.337264,"closeTime":1622476799999},{"openTime":1622476800000,"open":36986.1,"high":37183.66,"low":36879.32,"close":37149.09,"volume":25.148218,"closeTime":1622477699999},{"openTime":1622477700000,"open":37138.31,"high":37478.98,"low":37111.11,"close":37179.5,"volume":82.031812,"closeTime":1622478599999},{"openTime":1622478600000,"open":37211.93,"high":37299.79,"low":37000,"close":37074.8,"volume":63.058904,"closeTime":1622479499999},{"openTime":1622479500000,"open":37073.06,"high":37231.03,"low":37024.36,"close":37135.73,"volume":26.857937,"closeTime":1622480399999},{"openTime":1622480400000,"open":37135.74,"high":37182.22,"low":36847.87,"close":37035.97,"volume":41.492744,"closeTime":1622481299999},{"openTime":1622481300000,"open":37032.3,"high":37033.24,"low":36772.41,"close":36889.9,"volume":18.742444,"closeTime":1622482199999},{"openTime":1622482200000,"open":36881.38,"high":36924.38,"low":36704.86,"close":36779.8,"volume":22.754761,"closeTime":1622483099999},{"openTime":1622483100000,"open":36794,"high":36956.66,"low":36722.2,"close":36955.97,"volume":28.541674,"closeTime":1622483999999},{"openTime":1622484000000,"open":36950.25,"high":36979.53,"low":36760.67,"close":36791.04,"volume":11.740004,"closeTime":1622484899999},{"openTime":1622484900000,"open":36776.52,"high":36949.96,"low":36711.3,"close":36774.88,"volume":24.948574,"closeTime":1622485799999},{"openTime":1622485800000,"open":36781.75,"high":36813.68,"low":36642.03,"close":36696.42,"volume":14.307141,"closeTime":1622486699999},{"openTime":1622486700000,"open":36700.02,"high":36736.42,"low":36625.06,"close":36727.74,"volume":9.039653,"closeTime":1622487599999},{"openTime":1622487600000,"open":36702.34,"high":36791.12,"low":36645.16,"close":36775.26,"volume":7.724556,"closeTime":1622488499999},{"openTime":1622488500000,"open":36765.32,"high":36795.49,"low":36660.23,"close":36708.76,"volume":4.544395,"closeTime":1622489399999},{"openTime":1622489400000,"open":36714.75,"high":36741.44,"low":36528.5,"close":36650.39,"volume":12.875762,"closeTime":1622490299999},{"openTime":1622490300000,"open":36646.95,"high":36914.33,"low":36601.3,"close":36864.69,"volume":10.637841,"closeTime":1622491199999},{"openTime":1622491200000,"open":36876.25,"high":36988.63,"low":36782.63,"close":36835.58,"volume":13.912443,"closeTime":1622492099999},{"openTime":1622492100000,"open":36810.03,"high":36846.2,"low":36658.48,"close":36795.04,"volume":13.389229,"closeTime":1622492999999},{"openTime":1622493000000,"open":36792.9,"high":36819.74,"low":36574.79,"close":36601.78,"volume":6.076194,"closeTime":1622493899999},{"openTime":1622493900000,"open":36617.11,"high":36739.67,"low":36597.26,"close":36697.12,"volume":16.181881,"closeTime":1622494799999},{"openTime":1622494800000,"open":36685.76,"high":36849.36,"low":36683.7,"close":36836,"volume":11.728819,"closeTime":1622495699999},{"openTime":1622495700000,"open":36835.48,"high":36880.01,"low":36727.23,"close":36771.41,"volume":6.821183,"closeTime":1622496599999},{"openTime":1622496600000,"open":36777.98,"high":36815.55,"low":36620.04,"close":36799.79,"volume":9.649028,"closeTime":1622497499999},{"openTime":1622497500000,"open":36775.19,"high":37171.69,"low":36675.16,"close":36945.68,"volume":12.942195,"closeTime":1622498399999},{"openTime":1622498400000,"open":36919.3,"high":37281.09,"low":36879.87,"close":37207.35,"volume":32.420436,"closeTime":1622499299999},{"openTime":1622499300000,"open":37214.17,"high":37225.43,"low":37107.81,"close":37118.45,"volume":34.939942,"closeTime":1622500199999},{"openTime":1622500200000,"open":37102.89,"high":37166.17,"low":36896.17,"close":36921.77,"volume":27.707177,"closeTime":1622501099999},{"openTime":1622501100000,"open":36919.56,"high":37012.53,"low":36854.75,"close":36892.55,"volume":11.010091,"closeTime":1622501999999},{"openTime":1622502000000,"open":36902.89,"high":37066.16,"low":36822.26,"close":37061.98,"volume":19.057037,"closeTime":1622502899999},{"openTime":1622502900000,"open":37053.17,"high":37345.38,"low":36995.32,"close":37324.7,"volume":25.660193,"closeTime":1622503799999},{"openTime":1622503800000,"open":37316.97,"high":37516.48,"low":37250.29,"close":37395.62,"volume":28.123588,"closeTime":1622504699999},{"openTime":1622504700000,"open":37393.41,"high":37405.81,"low":37245.25,"close":37245.25,"volume":29.41876,"closeTime":1622505599999},{"openTime":1622505600000,"open":37254.08,"high":37682.09,"low":37122.97,"close":37529.83,"volume":44.186634,"closeTime":1622506499999},{"openTime":1622506500000,"open":37528.67,"high":37751.51,"low":37479.71,"close":37751.51,"volume":34.79861,"closeTime":1622507399999},{"openTime":1622507400000,"open":37745.81,"high":37810.4,"low":37562.59,"close":37727.76,"volume":24.797212,"closeTime":1622508299999},{"openTime":1622508300000,"open":37719.58,"high":37920.31,"low":37643.14,"close":37801.15,"volume":38.783708,"closeTime":1622509199999},{"openTime":1622509200000,"open":37811.28,"high":37818.02,"low":37592.88,"close":37674.31,"volume":78.447198,"closeTime":1622510099999},{"openTime":1622510100000,"open":37685.2,"high":37744.6,"low":37375.6,"close":37494.99,"volume":25.090581,"closeTime":1622510999999},{"openTime":1622511000000,"open":37492.18,"high":37492.18,"low":37261.68,"close":37376.82,"volume":17.010305,"closeTime":1622511899999},{"openTime":1622511900000,"open":37371.55,"high":37373.63,"low":37167.29,"close":37207.42,"volume":15.084835,"closeTime":1622512799999},{"openTime":1622512800000,"open":37199.5,"high":37299.66,"low":36772.4,"close":36867.43,"volume":31.356976,"closeTime":1622513699999},{"openTime":1622513700000,"open":36876.37,"high":36940.15,"low":36637.93,"close":36789.44,"volume":35.602192,"closeTime":1622514599999},{"openTime":1622514600000,"open":36782.19,"high":36958.79,"low":36769.73,"close":36827,"volume":14.260111,"closeTime":1622515499999},{"openTime":1622515500000,"open":36837.27,"high":36858.13,"low":36707.7,"close":36851.65,"volume":9.667119,"closeTime":1622516399999},{"openTime":1622516400000,"open":36851.96,"high":36999.64,"low":36755.67,"close":36982.99,"volume":7.056223,"closeTime":1622517299999},{"openTime":1622517300000,"open":37000.95,"high":37125.09,"low":36880.98,"close":36880.98,"volume":21.822537,"closeTime":1622518199999},{"openTime":1622518200000,"open":36860.59,"high":36860.59,"low":36530.56,"close":36656.93,"volume":32.387352,"closeTime":1622519099999},{"openTime":1622519100000,"open":36656.86,"high":36789.6,"low":36496.51,"close":36712.47,"volume":21.597278,"closeTime":1622519999999},{"openTime":1622520000000,"open":36701.34,"high":36806.97,"low":36566.62,"close":36726.5,"volume":12.962541,"closeTime":1622520899999},{"openTime":1622520900000,"open":36708.87,"high":36849.84,"low":36623.49,"close":36848.49,"volume":11.555877,"closeTime":1622521799999},{"openTime":1622521800000,"open":36855.94,"high":36961.05,"low":36776.41,"close":36895.77,"volume":9.56367,"closeTime":1622522699999},{"openTime":1622522700000,"open":36883.96,"high":36888.14,"low":36750,"close":36751.02,"volume":18.593146,"closeTime":1622523599999},{"openTime":1622523600000,"open":36751.01,"high":36967.79,"low":36713.65,"close":36865.11,"volume":9.851684,"closeTime":1622524499999},{"openTime":1622524500000,"open":36872.03,"high":37057.08,"low":36834.56,"close":36978.37,"volume":34.557383,"closeTime":1622525399999},{"openTime":1622525400000,"open":36969.85,"high":37152.39,"low":36964.21,"close":37117.69,"volume":14.793699,"closeTime":1622526299999},{"openTime":1622526300000,"open":37114.42,"high":37365.63,"low":37114.42,"close":37262.45,"volume":17.242697,"closeTime":1622527199999},{"openTime":1622527200000,"open":37250,"high":37441.91,"low":37185.94,"close":37366.46,"volume":23.142496,"closeTime":1622528099999},{"openTime":1622528100000,"open":37375.47,"high":37395.59,"low":37024.36,"close":37109.51,"volume":34.312531,"closeTime":1622528999999},{"openTime":1622529000000,"open":37097.8,"high":37097.8,"low":36778.02,"close":36851.46,"volume":24.271483,"closeTime":1622529899999},{"openTime":1622529900000,"open":36816.58,"high":36977.78,"low":36728.36,"close":36943.27,"volume":14.862282,"closeTime":1622530799999},{"openTime":1622530800000,"open":36942,"high":37181.39,"low":36795.8,"close":36910.19,"volume":14.179918,"closeTime":1622531699999},{"openTime":1622531700000,"open":36903.16,"high":36921.54,"low":36775.34,"close":36778.31,"volume":11.900248,"closeTime":1622532599999},{"openTime":1622532600000,"open":36775.34,"high":36881.09,"low":36651.83,"close":36768.22,"volume":26.230246,"closeTime":1622533499999},{"openTime":1622533500000,"open":36760.62,"high":36881.29,"low":36723.66,"close":36826.75,"volume":4.593781,"closeTime":1622534399999},{"openTime":1622534400000,"open":36826.91,"high":36942.37,"low":36180,"close":36271.87,"volume":37.385279,"closeTime":1622535299999},{"openTime":1622535300000,"open":36265.4,"high":36330,"low":36000,"close":36176.8,"volume":35.718492,"closeTime":1622536199999},{"openTime":1622536200000,"open":36194.33,"high":36247.71,"low":35846.14,"close":36037.59,"volume":44.786041,"closeTime":1622537099999},{"openTime":1622537100000,"open":36069.06,"high":36235.11,"low":35916.71,"close":36188.71,"volume":35.205014,"closeTime":1622537999999},{"openTime":1622538000000,"open":36186.83,"high":36348.72,"low":36140.03,"close":36221.5,"volume":18.332613,"closeTime":1622538899999},{"openTime":1622538900000,"open":36228.3,"high":36268.68,"low":36040.33,"close":36068.34,"volume":21.471107,"closeTime":1622539799999},{"openTime":1622539800000,"open":36068.07,"high":36241.1,"low":35973.07,"close":36210.33,"volume":16.415995,"closeTime":1622540699999},{"openTime":1622540700000,"open":36235.5,"high":36358.33,"low":36109.39,"close":36230.87,"volume":11.12207,"closeTime":1622541599999},{"openTime":1622541600000,"open":36229.67,"high":36346.43,"low":36090.32,"close":36242.23,"volume":14.92131,"closeTime":1622542499999},{"openTime":1622542500000,"open":36248.61,"high":36471.12,"low":36248.61,"close":36441.16,"volume":18.536702,"closeTime":1622543399999},{"openTime":1622543400000,"open":36447.89,"high":36500,"low":36343.52,"close":36500,"volume":8.524056,"closeTime":1622544299999},{"openTime":1622544300000,"open":36514.95,"high":36586.62,"low":36237.13,"close":36424.45,"volume":20.583894,"closeTime":1622545199999},{"openTime":1622545200000,"open":36435.75,"high":36471.46,"low":36287.79,"close":36397.56,"volume":81.931763,"closeTime":1622546099999},{"openTime":1622546100000,"open":36414.8,"high":36733.8,"low":36414.8,"close":36595.69,"volume":19.801936,"closeTime":1622546999999},{"openTime":1622547000000,"open":36602.07,"high":36756.04,"low":36583.01,"close":36632.05,"volume":22.32022,"closeTime":1622547899999},{"openTime":1622547900000,"open":36631.7,"high":36650.7,"low":36537.74,"close":36598.01,"volume":14.246388,"closeTime":1622548799999},{"openTime":1622548800000,"open":36602.39,"high":36602.98,"low":36172.01,"close":36197.81,"volume":20.923903,"closeTime":1622549699999},{"openTime":1622549700000,"open":36211.3,"high":36343.13,"low":36116.99,"close":36227.74,"volume":37.230337,"closeTime":1622550599999},{"openTime":1622550600000,"open":36247.9,"high":37450,"low":36232.39,"close":36314.41,"volume":53.994428,"closeTime":1622551499999},{"openTime":1622551500000,"open":36325.29,"high":36328.74,"low":36129.82,"close":36152.01,"volume":21.080738,"closeTime":1622552399999},{"openTime":1622552400000,"open":36172.43,"high":36224.75,"low":35660.45,"close":35793.41,"volume":47.035342,"closeTime":1622553299999},{"openTime":1622553300000,"open":35815.39,"high":36626.52,"low":35729.12,"close":36529.79,"volume":62.181787,"closeTime":1622554199999},{"openTime":1622554200000,"open":36531.79,"high":37448.44,"low":36531.79,"close":37390.66,"volume":148.443803,"closeTime":1622555099999},{"openTime":1622555100000,"open":37376.61,"high":37393.04,"low":36886.79,"close":37042.8,"volume":68.567153,"closeTime":1622555999999},{"openTime":1622556000000,"open":37041.95,"high":37289.37,"low":36973.88,"close":36995.4,"volume":75.167511,"closeTime":1622556899999},{"openTime":1622556900000,"open":36990.66,"high":36990.66,"low":36610,"close":36864.42,"volume":44.899646,"closeTime":1622557799999},{"openTime":1622557800000,"open":36857.68,"high":36950,"low":36753.58,"close":36832.93,"volume":27.585897,"closeTime":1622558699999},{"openTime":1622558700000,"open":36836.05,"high":36958.97,"low":36424.21,"close":36644,"volume":51.916099,"closeTime":1622559599999},{"openTime":1622559600000,"open":36608.17,"high":36641.75,"low":36200.04,"close":36292.82,"volume":50.875512,"closeTime":1622560499999},{"openTime":1622560500000,"open":36274.75,"high":36391.62,"low":36109.32,"close":36349.8,"volume":24.620918,"closeTime":1622561399999},{"openTime":1622561400000,"open":36346.31,"high":36360.58,"low":36034.3,"close":36220.85,"volume":39.131313,"closeTime":1622562299999},{"openTime":1622562300000,"open":36256.93,"high":36262.38,"low":36100,"close":36251.41,"volume":16.250679,"closeTime":1622563199999},{"openTime":1622563200000,"open":36222.36,"high":36487.19,"low":36034.3,"close":36209.27,"volume":25.333362,"closeTime":1622564099999},{"openTime":1622564100000,"open":36214.8,"high":36376.25,"low":36050.24,"close":36306.39,"volume":38.707568,"closeTime":1622564999999},{"openTime":1622565000000,"open":36303.85,"high":36342.37,"low":36128.28,"close":36270.28,"volume":20.847078,"closeTime":1622565899999},{"openTime":1622565900000,"open":36255.57,"high":36275.87,"low":35727.01,"close":35886.12,"volume":55.587197,"closeTime":1622566799999},{"openTime":1622566800000,"open":35871.37,"high":35987.63,"low":35724.72,"close":35811.87,"volume":27.408364,"closeTime":1622567699999},{"openTime":1622567700000,"open":35802.41,"high":35996.31,"low":35794.9,"close":35883.43,"volume":17.626143,"closeTime":1622568599999},{"openTime":1622568600000,"open":35878.21,"high":36243.76,"low":35850,"close":36129.28,"volume":38.80954,"closeTime":1622569499999},{"openTime":1622569500000,"open":36113.28,"high":36201.23,"low":36047.02,"close":36161.4,"volume":21.930515,"closeTime":1622570399999},{"openTime":1622570400000,"open":36154.56,"high":36280.62,"low":36093.93,"close":36196.05,"volume":22.64654,"closeTime":1622571299999},{"openTime":1622571300000,"open":36186.83,"high":36290.49,"low":36146.29,"close":36228.76,"volume":14.508924,"closeTime":1622572199999},{"openTime":1622572200000,"open":36212.42,"high":36499.99,"low":36137.46,"close":36433.76,"volume":65.982418,"closeTime":1622573099999},{"openTime":1622573100000,"open":36431.33,"high":36436.23,"low":36213.86,"close":36225.53,"volume":28.332171,"closeTime":1622573999999},{"openTime":1622574000000,"open":36230.1,"high":36230.1,"low":35939.45,"close":35998.28,"volume":55.754921,"closeTime":1622574899999},{"openTime":1622574900000,"open":36008.5,"high":36878.09,"low":35948.06,"close":36087.66,"volume":22.825757,"closeTime":1622575799999},{"openTime":1622575800000,"open":36078.55,"high":36085.39,"low":35801,"close":35814.92,"volume":34.985037,"closeTime":1622576699999},{"openTime":1622576700000,"open":35827.59,"high":35998.71,"low":35745.2,"close":35974.28,"volume":14.171466,"closeTime":1622577599999},{"openTime":1622577600000,"open":35981.94,"high":36158.45,"low":35865.52,"close":36093.03,"volume":15.30252,"closeTime":1622578499999},{"openTime":1622578500000,"open":36079.99,"high":36166.96,"low":36010.98,"close":36080.28,"volume":16.596713,"closeTime":1622579399999},{"openTime":1622579400000,"open":36083.64,"high":36331.19,"low":36061.48,"close":36236.93,"volume":15.541342,"closeTime":1622580299999},{"openTime":1622580300000,"open":36250.29,"high":36332.69,"low":36140.16,"close":36324.51,"volume":21.16983,"closeTime":1622581199999},{"openTime":1622581200000,"open":36324.51,"high":36376.25,"low":36237.94,"close":36300.65,"volume":13.078567,"closeTime":1622582099999},{"openTime":1622582100000,"open":36301,"high":36425.1,"low":36249.65,"close":36291.52,"volume":10.111778,"closeTime":1622582999999},{"openTime":1622583000000,"open":36293.24,"high":36349.67,"low":36049.15,"close":36067.93,"volume":15.143625,"closeTime":1622583899999},{"openTime":1622583900000,"open":36095.07,"high":36477.65,"low":36090.56,"close":36424.32,"volume":13.323623,"closeTime":1622584799999},{"openTime":1622584800000,"open":36365.46,"high":36578.87,"low":36319.28,"close":36435.32,"volume":25.328486,"closeTime":1622585699999},{"openTime":1622585700000,"open":36457.17,"high":36557.14,"low":36280.65,"close":36342.9,"volume":27.034134,"closeTime":1622586599999},{"openTime":1622586600000,"open":36313.65,"high":36445.19,"low":36243.95,"close":36386.89,"volume":13.375576,"closeTime":1622587499999},{"openTime":1622587500000,"open":36385.9,"high":36467.27,"low":36226.38,"close":36438.06,"volume":12.301463,"closeTime":1622588399999},{"openTime":1622588400000,"open":36437.45,"high":36648.51,"low":36437.45,"close":36491.81,"volume":18.590681,"closeTime":1622589299999},{"openTime":1622589300000,"open":36480.95,"high":36772.58,"low":36458.66,"close":36741.51,"volume":23.66324,"closeTime":1622590199999},{"openTime":1622590200000,"open":36741.64,"high":36804.45,"low":36649.34,"close":36763.32,"volume":14.576418,"closeTime":1622591099999},{"openTime":1622591100000,"open":36760.56,"high":36777.75,"low":36578.69,"close":36680.29,"volume":26.671641,"closeTime":1622591999999},{"openTime":1622592000000,"open":36690.42,"high":36904.86,"low":36523.64,"close":36658.25,"volume":32.741356,"closeTime":1622592899999},{"openTime":1622592900000,"open":36646.91,"high":36646.91,"low":36228.78,"close":36346.04,"volume":19.592898,"closeTime":1622593799999},{"openTime":1622593800000,"open":36331.37,"high":36466.71,"low":36240.75,"close":36454.9,"volume":8.387468,"closeTime":1622594699999},{"openTime":1622594700000,"open":36454.88,"high":36548.9,"low":36051.48,"close":36180.31,"volume":36.558032,"closeTime":1622595599999},{"openTime":1622595600000,"open":36178.5,"high":36267.77,"low":35900,"close":36072.9,"volume":27.032753,"closeTime":1622596499999},{"openTime":1622596500000,"open":36065.24,"high":36180.16,"low":36014.05,"close":36066.12,"volume":14.027378,"closeTime":1622597399999},{"openTime":1622597400000,"open":36074.85,"high":36162.55,"low":36014.06,"close":36087.26,"volume":10.219456,"closeTime":1622598299999},{"openTime":1622598300000,"open":36097.34,"high":36289.24,"low":36096.92,"close":36289.16,"volume":11.81842,"closeTime":1622599199999},{"openTime":1622599200000,"open":36288.68,"high":36400.62,"low":36224.03,"close":36344.74,"volume":20.985286,"closeTime":1622600099999},{"openTime":1622600100000,"open":36338.62,"high":36514.44,"low":36271.65,"close":36447.55,"volume":15.265329,"closeTime":1622600999999},{"openTime":1622601000000,"open":36459.62,"high":36532.57,"low":36367.34,"close":36444.58,"volume":5.364561,"closeTime":1622601899999},{"openTime":1622601900000,"open":36432.6,"high":36500,"low":36261.16,"close":36261.16,"volume":9.698345,"closeTime":1622602799999},{"openTime":1622602800000,"open":36259.85,"high":36669.93,"low":36259.85,"close":36593.95,"volume":16.260153,"closeTime":1622603699999},{"openTime":1622603700000,"open":36607.61,"high":36637.06,"low":36485.99,"close":36525.58,"volume":9.026901,"closeTime":1622604599999},{"openTime":1622604600000,"open":36531.77,"high":36565,"low":36386.39,"close":36409.79,"volume":17.783958,"closeTime":1622605499999},{"openTime":1622605500000,"open":36422.72,"high":36543.19,"low":36374.52,"close":36475.76,"volume":9.441681,"closeTime":1622606399999},{"openTime":1622606400000,"open":36478.82,"high":36670.12,"low":36478.82,"close":36529.47,"volume":17.392004,"closeTime":1622607299999},{"openTime":1622607300000,"open":36529.46,"high":36750.66,"low":36524.74,"close":36720.24,"volume":10.656076,"closeTime":1622608199999},{"openTime":1622608200000,"open":36721.01,"high":36768.67,"low":36607.22,"close":36647.94,"volume":14.115533,"closeTime":1622609099999},{"openTime":1622609100000,"open":36624.36,"high":36711,"low":36571.96,"close":36662.11,"volume":11.329927,"closeTime":1622609999999},{"openTime":1622610000000,"open":36656.73,"high":36789.4,"low":36500,"close":36500.36,"volume":28.159899,"closeTime":1622610899999},{"openTime":1622610900000,"open":36500.37,"high":36674.75,"low":36500.37,"close":36582.53,"volume":11.759613,"closeTime":1622611799999},{"openTime":1622611800000,"open":36574.11,"high":36735.44,"low":36501.42,"close":36729.24,"volume":31.475422,"closeTime":1622612699999},{"openTime":1622612700000,"open":36735.44,"high":36907.17,"low":36726.1,"close":36821.91,"volume":14.326924,"closeTime":1622613599999},{"openTime":1622613600000,"open":36818.36,"high":36904.21,"low":36685.14,"close":36842.54,"volume":33.327484,"closeTime":1622614499999},{"openTime":1622614500000,"open":36858.15,"high":36978.64,"low":36789.21,"close":36802.69,"volume":7.696602,"closeTime":1622615399999},{"openTime":1622615400000,"open":36806.99,"high":36862.62,"low":36677.4,"close":36721.08,"volume":17.150812,"closeTime":1622616299999},{"openTime":1622616300000,"open":36728.77,"high":36782.07,"low":36657.96,"close":36740.25,"volume":22.601095,"closeTime":1622617199999},{"openTime":1622617200000,"open":36735.91,"high":37162.62,"low":36730.55,"close":37114.65,"volume":54.238568,"closeTime":1622618099999},{"openTime":1622618100000,"open":37099.01,"high":37219.88,"low":37059.27,"close":37075.54,"volume":33.517551,"closeTime":1622618999999},{"openTime":1622619000000,"open":37087.16,"high":37500,"low":37087.16,"close":37308.69,"volume":31.699782,"closeTime":1622619899999},{"openTime":1622619900000,"open":37323.25,"high":37377.61,"low":37169.88,"close":37220.85,"volume":38.306724,"closeTime":1622620799999},{"openTime":1622620800000,"open":37225.44,"high":37350.66,"low":37114.3,"close":37123.43,"volume":35.27653,"closeTime":1622621699999},{"openTime":1622621700000,"open":37128.89,"high":37233.85,"low":37057.34,"close":37107.31,"volume":23.401715,"closeTime":1622622599999},{"openTime":1622622600000,"open":37094.1,"high":37349.13,"low":37094.1,"close":37253.97,"volume":27.76651,"closeTime":1622623499999},{"openTime":1622623500000,"open":37256.36,"high":37480.46,"low":37196.32,"close":37372.23,"volume":31.202821,"closeTime":1622624399999},{"openTime":1622624400000,"open":37372.23,"high":37535.1,"low":37238.6,"close":37280.61,"volume":42.11206,"closeTime":1622625299999},{"openTime":1622625300000,"open":37260.07,"high":37392.17,"low":37149.55,"close":37341.45,"volume":29.467707,"closeTime":1622626199999},{"openTime":1622626200000,"open":37343.06,"high":37450.18,"low":37256.22,"close":37318.12,"volume":18.147907,"closeTime":1622627099999},{"openTime":1622627100000,"open":37335.46,"high":37382.14,"low":37187.41,"close":37253.85,"volume":24.6068,"closeTime":1622627999999},{"openTime":1622628000000,"open":37272.28,"high":37274.99,"low":37127.06,"close":37144.47,"volume":16.703157,"closeTime":1622628899999},{"openTime":1622628900000,"open":37155.8,"high":37274.99,"low":37142.72,"close":37250.65,"volume":10.84004,"closeTime":1622629799999},{"openTime":1622629800000,"open":37264.18,"high":37298.99,"low":37131.97,"close":37170.64,"volume":15.408871,"closeTime":1622630699999},{"openTime":1622630700000,"open":37172.69,"high":37210.96,"low":37034.69,"close":37169.19,"volume":43.629967,"closeTime":1622631599999},{"openTime":1622631600000,"open":37143.42,"high":37242.63,"low":36848.03,"close":36958.53,"volume":25.384537,"closeTime":1622632499999},{"openTime":1622632500000,"open":36967.49,"high":37229.78,"low":36873.11,"close":37120.26,"volume":24.240627,"closeTime":1622633399999},{"openTime":1622633400000,"open":37130.39,"high":37340.43,"low":37109.23,"close":37266.24,"volume":16.977694,"closeTime":1622634299999},{"openTime":1622634300000,"open":37284.03,"high":37284.03,"low":37146.13,"close":37203.63,"volume":9.476046,"closeTime":1622635199999},{"openTime":1622635200000,"open":37190.78,"high":37435.41,"low":37164.73,"close":37433,"volume":22.947962,"closeTime":1622636099999},{"openTime":1622636100000,"open":37420.86,"high":37420.86,"low":37312.6,"close":37382.58,"volume":12.538683,"closeTime":1622636999999},{"openTime":1622637000000,"open":37376.74,"high":37404.66,"low":37273.79,"close":37305.52,"volume":22.110255,"closeTime":1622637899999},{"openTime":1622637900000,"open":37305.52,"high":37372.29,"low":37250.01,"close":37273.14,"volume":19.304334,"closeTime":1622638799999},{"openTime":1622638800000,"open":37273.89,"high":37273.99,"low":37070.41,"close":37167.7,"volume":33.460882,"closeTime":1622639699999},{"openTime":1622639700000,"open":37161.75,"high":37760.13,"low":37161.75,"close":37667.54,"volume":34.414801,"closeTime":1622640599999},{"openTime":1622640600000,"open":37668.2,"high":37793.22,"low":37521.68,"close":37690.8,"volume":63.471722,"closeTime":1622641499999},{"openTime":1622641500000,"open":37669.97,"high":37695.22,"low":37501,"close":37550,"volume":27.778452,"closeTime":1622642399999},{"openTime":1622642400000,"open":37538.09,"high":37585.53,"low":37449.17,"close":37492.94,"volume":24.155686,"closeTime":1622643299999},{"openTime":1622643300000,"open":37488.85,"high":37994.16,"low":37464.64,"close":37854.84,"volume":53.347908,"closeTime":1622644199999},{"openTime":1622644200000,"open":37855.49,"high":38097.92,"low":37808.6,"close":37918.85,"volume":34.723731,"closeTime":1622645099999},{"openTime":1622645100000,"open":37927.36,"high":37966.01,"low":37760.8,"close":37856.83,"volume":23.740649,"closeTime":1622645999999},{"openTime":1622646000000,"open":37863.26,"high":38190.99,"low":37862.95,"close":38145.18,"volume":36.952963,"closeTime":1622646899999},{"openTime":1622646900000,"open":38175.76,"high":38438.27,"low":37995.32,"close":38098.51,"volume":57.325845,"closeTime":1622647799999},{"openTime":1622647800000,"open":38086.72,"high":38112.51,"low":37912.91,"close":38026.78,"volume":20.982336,"closeTime":1622648699999},{"openTime":1622648700000,"open":38025.55,"high":38112.4,"low":37974.24,"close":38038.11,"volume":18.162308,"closeTime":1622649599999},{"openTime":1622649600000,"open":38039.14,"high":38184.15,"low":37467.18,"close":38096.17,"volume":56.026486,"closeTime":1622650499999},{"openTime":1622650500000,"open":38088.37,"high":38204.18,"low":37954.17,"close":38096.57,"volume":27.128293,"closeTime":1622651399999},{"openTime":1622651400000,"open":38070.89,"high":38070.89,"low":37860.11,"close":37891.28,"volume":54.63057,"closeTime":1622652299999},{"openTime":1622652300000,"open":37901.2,"high":37913.79,"low":37755,"close":37884.36,"volume":27.412216,"closeTime":1622653199999},{"openTime":1622653200000,"open":37896.76,"high":37952.51,"low":37779.98,"close":37829.88,"volume":13.731187,"closeTime":1622654099999},{"openTime":1622654100000,"open":37825.8,"high":37892.31,"low":37762.69,"close":37795.71,"volume":26.347695,"closeTime":1622654999999},{"openTime":1622655000000,"open":37779.85,"high":37945.09,"low":37745.16,"close":37872.96,"volume":34.220716,"closeTime":1622655899999},{"openTime":1622655900000,"open":37872.34,"high":38109.09,"low":37836.17,"close":38009.18,"volume":17.849182,"closeTime":1622656799999},{"openTime":1622656800000,"open":38008.95,"high":38008.96,"low":37861.03,"close":37898.11,"volume":11.131839,"closeTime":1622657699999},{"openTime":1622657700000,"open":37903.29,"high":38062.6,"low":37760.99,"close":37962.93,"volume":12.811393,"closeTime":1622658599999},{"openTime":1622658600000,"open":37961.17,"high":38063.96,"low":37918.77,"close":38063.08,"volume":6.903009,"closeTime":1622659499999},{"openTime":1622659500000,"open":38055.97,"high":38055.97,"low":37932.88,"close":38013.27,"volume":11.944234,"closeTime":1622660399999},{"openTime":1622660400000,"open":38007.21,"high":38033.08,"low":37930.49,"close":37980.81,"volume":17.195671,"closeTime":1622661299999},{"openTime":1622661300000,"open":37986.69,"high":37999.78,"low":37817.8,"close":37839.93,"volume":11.945476,"closeTime":1622662199999},{"openTime":1622662200000,"open":37840.08,"high":37926.44,"low":37798.44,"close":37886.69,"volume":13.504921,"closeTime":1622663099999},{"openTime":1622663100000,"open":37886.69,"high":37959.11,"low":37843.5,"close":37877.26,"volume":8.187024,"closeTime":1622663999999},{"openTime":1622664000000,"open":37877.26,"high":37922.48,"low":37626.89,"close":37750.53,"volume":20.17565,"closeTime":1622664899999},{"openTime":1622664900000,"open":37763.67,"high":37793.38,"low":37611.01,"close":37641.03,"volume":50.722742,"closeTime":1622665799999},{"openTime":1622665800000,"open":37665.28,"high":37757.51,"low":37587.66,"close":37702.71,"volume":11.576137,"closeTime":1622666699999},{"openTime":1622666700000,"open":37702.71,"high":37766.07,"low":37640.75,"close":37737.11,"volume":7.564267,"closeTime":1622667599999},{"openTime":1622667600000,"open":37727.25,"high":37835.56,"low":37724.31,"close":37835.56,"volume":13.840177,"closeTime":1622668499999},{"openTime":1622668500000,"open":37837.79,"high":37954.29,"low":37773.54,"close":37780.93,"volume":17.354899,"closeTime":1622669399999},{"openTime":1622669400000,"open":37780.93,"high":37853.69,"low":37679.98,"close":37833.51,"volume":11.545585,"closeTime":1622670299999},{"openTime":1622670300000,"open":37822.18,"high":37898.99,"low":37758.66,"close":37786.9,"volume":13.084602,"closeTime":1622671199999},{"openTime":1622671200000,"open":37772.79,"high":37878.65,"low":37722.22,"close":37727.23,"volume":14.103962,"closeTime":1622672099999},{"openTime":1622672100000,"open":37727.81,"high":37840.8,"low":37523.76,"close":37567.97,"volume":13.010136,"closeTime":1622672999999},{"openTime":1622673000000,"open":37570.98,"high":37658.06,"low":37343.34,"close":37466.29,"volume":29.646207,"closeTime":1622673899999},{"openTime":1622673900000,"open":37454.94,"high":37550.48,"low":37387.29,"close":37532.78,"volume":15.628183,"closeTime":1622674799999},{"openTime":1622674800000,"open":37529.53,"high":37615.32,"low":37440.68,"close":37591.59,"volume":17.012575,"closeTime":1622675699999},{"openTime":1622675700000,"open":37600.08,"high":37744.54,"low":37581.47,"close":37687.89,"volume":23.095687,"closeTime":1622676599999},{"openTime":1622676600000,"open":37693.44,"high":37737.84,"low":37616.95,"close":37692,"volume":13.641473,"closeTime":1622677499999},{"openTime":1622677500000,"open":37691.36,"high":37698.69,"low":37547.27,"close":37579.26,"volume":8.922676,"closeTime":1622678399999},{"openTime":1622678400000,"open":37567.84,"high":37872.22,"low":37376.97,"close":37486.21,"volume":34.490787,"closeTime":1622679299999},{"openTime":1622679300000,"open":37496.33,"high":37527.47,"low":37340.36,"close":37490.63,"volume":22.350213,"closeTime":1622680199999},{"openTime":1622680200000,"open":37490.7,"high":37490.7,"low":37345.83,"close":37399.67,"volume":15.326486,"closeTime":1622681099999},{"openTime":1622681100000,"open":37389.94,"high":37509.89,"low":37285.16,"close":37443.4,"volume":28.427103,"closeTime":1622681999999},{"openTime":1622682000000,"open":37466.19,"high":37562.82,"low":37381.61,"close":37546.42,"volume":15.855617,"closeTime":1622682899999},{"openTime":1622682900000,"open":37546.59,"high":37580.68,"low":37460.73,"close":37478,"volume":12.758432,"closeTime":1622683799999},{"openTime":1622683800000,"open":37468.75,"high":37468.75,"low":37341.19,"close":37419.95,"volume":19.805947,"closeTime":1622684699999},{"openTime":1622684700000,"open":37417.2,"high":37417.2,"low":37201.76,"close":37300.59,"volume":21.969195,"closeTime":1622685599999},{"openTime":1622685600000,"open":37292.26,"high":37346.58,"low":37190.67,"close":37319.09,"volume":17.25647,"closeTime":1622686499999},{"openTime":1622686500000,"open":37313.67,"high":37367.69,"low":37276.09,"close":37303.51,"volume":13.888938,"closeTime":1622687399999},{"openTime":1622687400000,"open":37290.86,"high":37422.35,"low":37168.1,"close":37351.15,"volume":21.716035,"closeTime":1622688299999},{"openTime":1622688300000,"open":37339.07,"high":37422.1,"low":37240,"close":37401.33,"volume":36.81275,"closeTime":1622689199999},{"openTime":1622689200000,"open":37393.82,"high":37441.42,"low":37328.16,"close":37390.24,"volume":10.760397,"closeTime":1622690099999},{"openTime":1622690100000,"open":37401.64,"high":37522.64,"low":37367.67,"close":37438.25,"volume":18.726753,"closeTime":1622690999999},{"openTime":1622691000000,"open":37422.37,"high":37510.81,"low":37353.91,"close":37497.83,"volume":18.140005,"closeTime":1622691899999},{"openTime":1622691900000,"open":37491.3,"high":37677.86,"low":37481.8,"close":37635.78,"volume":21.433366,"closeTime":1622692799999},{"openTime":1622692800000,"open":37641.66,"high":37795.95,"low":37580.13,"close":37716.37,"volume":38.422119,"closeTime":1622693699999},{"openTime":1622693700000,"open":37729.62,"high":37851.33,"low":37682.14,"close":37793.77,"volume":22.398185,"closeTime":1622694599999},{"openTime":1622694600000,"open":37796.27,"high":37946.13,"low":37754.55,"close":37845.67,"volume":12.593401,"closeTime":1622695499999},{"openTime":1622695500000,"open":37852.98,"high":38053.11,"low":37818.67,"close":37970.51,"volume":19.602455,"closeTime":1622696399999},{"openTime":1622696400000,"open":37969.78,"high":38596.02,"low":37969.78,"close":38346.89,"volume":73.428015,"closeTime":1622697299999},{"openTime":1622697300000,"open":38345.44,"high":38457.71,"low":38248.07,"close":38258.54,"volume":24.427107,"closeTime":1622698199999},{"openTime":1622698200000,"open":38258.71,"high":38796.21,"low":38219.27,"close":38740.48,"volume":53.754583,"closeTime":1622699099999},{"openTime":1622699100000,"open":38750.61,"high":38900,"low":38673,"close":38800.51,"volume":45.899432,"closeTime":1622699999999},{"openTime":1622700000000,"open":38806.96,"high":38904.25,"low":38646.09,"close":38691.85,"volume":34.680035,"closeTime":1622700899999},{"openTime":1622700900000,"open":38692.36,"high":38786.08,"low":38611,"close":38785.32,"volume":24.17568,"closeTime":1622701799999},{"openTime":1622701800000,"open":38764.89,"high":38982.08,"low":38700,"close":38888.25,"volume":45.914336,"closeTime":1622702699999},{"openTime":1622702700000,"open":38889.97,"high":38957.96,"low":38782.66,"close":38949.71,"volume":14.947321,"closeTime":1622703599999},{"openTime":1622703600000,"open":38952.18,"high":39043.68,"low":38623.92,"close":38658.45,"volume":43.852175,"closeTime":1622704499999},{"openTime":1622704500000,"open":38670.69,"high":38742.9,"low":38548.86,"close":38593.94,"volume":23.632394,"closeTime":1622705399999},{"openTime":1622705400000,"open":38607.85,"high":38756.78,"low":38607.83,"close":38672.5,"volume":9.161625,"closeTime":1622706299999},{"openTime":1622706300000,"open":38673.42,"high":38746,"low":38580.43,"close":38619.37,"volume":16.388357,"closeTime":1622707199999},{"openTime":1622707200000,"open":38634.96,"high":38834.71,"low":38530,"close":38765.35,"volume":17.037113,"closeTime":1622708099999},{"openTime":1622708100000,"open":38758.44,"high":38899.99,"low":38758.44,"close":38852.79,"volume":14.210943,"closeTime":1622708999999},{"openTime":1622709000000,"open":38852.32,"high":38878.4,"low":38744.64,"close":38786.63,"volume":10.584684,"closeTime":1622709899999},{"openTime":1622709900000,"open":38785.31,"high":38833.49,"low":38699.45,"close":38833.49,"volume":9.071677,"closeTime":1622710799999},{"openTime":1622710800000,"open":38824.36,"high":39147.2,"low":38824.32,"close":39085.78,"volume":37.221846,"closeTime":1622711699999},{"openTime":1622711700000,"open":39104.67,"high":39190,"low":38969.12,"close":39007.29,"volume":129.94219,"closeTime":1622712599999},{"openTime":1622712600000,"open":39008.81,"high":39186.36,"low":38936.47,"close":39186.36,"volume":26.468965,"closeTime":1622713499999},{"openTime":1622713500000,"open":39174.41,"high":39174.41,"low":39003.39,"close":39121.99,"volume":46.941547,"closeTime":1622714399999},{"openTime":1622714400000,"open":39131.32,"high":39417.24,"low":39013.62,"close":39282.58,"volume":50.341913,"closeTime":1622715299999},{"openTime":1622715300000,"open":39285.51,"high":39481,"low":39282.74,"close":39397.37,"volume":23.526563,"closeTime":1622716199999},{"openTime":1622716200000,"open":39403.66,"high":39450,"low":39256.67,"close":39319.61,"volume":44.249125,"closeTime":1622717099999},{"openTime":1622717100000,"open":39320.12,"high":39391.96,"low":39260.81,"close":39261.68,"volume":15.356346,"closeTime":1622717999999},{"openTime":1622718000000,"open":39281.44,"high":39308.68,"low":38927.62,"close":39061.29,"volume":62.674553,"closeTime":1622718899999},{"openTime":1622718900000,"open":39069.38,"high":39094.11,"low":38771.68,"close":38885.66,"volume":92.332527,"closeTime":1622719799999},{"openTime":1622719800000,"open":38892.67,"high":39065.93,"low":38831.05,"close":38946.46,"volume":14.312043,"closeTime":1622720699999},{"openTime":1622720700000,"open":38936.83,"high":38997.98,"low":38720,"close":38782.37,"volume":27.448249,"closeTime":1622721599999},{"openTime":1622721600000,"open":38782.37,"high":38857.32,"low":38573.82,"close":38660.75,"volume":34.982702,"closeTime":1622722499999},{"openTime":1622722500000,"open":38676.09,"high":38815.12,"low":38671.27,"close":38730,"volume":13.504521,"closeTime":1622723399999},{"openTime":1622723400000,"open":38726.95,"high":38974.38,"low":38726.95,"close":38905.32,"volume":20.915477,"closeTime":1622724299999},{"openTime":1622724300000,"open":38906.75,"high":39091.57,"low":38846.18,"close":39015.16,"volume":37.956049,"closeTime":1622725199999},{"openTime":1622725200000,"open":39016.02,"high":39271.61,"low":39016.02,"close":39130.28,"volume":34.920291,"closeTime":1622726099999},{"openTime":1622726100000,"open":39126.83,"high":39174.73,"low":38767.25,"close":38846.69,"volume":23.125511,"closeTime":1622726999999},{"openTime":1622727000000,"open":38859.35,"high":38912.04,"low":38390,"close":38414.34,"volume":74.102036,"closeTime":1622727899999},{"openTime":1622727900000,"open":38426.06,"high":38513.7,"low":38345.3,"close":38449.95,"volume":28.383955,"closeTime":1622728799999},{"openTime":1622728800000,"open":38451.35,"high":38717.25,"low":38443.01,"close":38625.89,"volume":11.967327,"closeTime":1622729699999},{"openTime":1622729700000,"open":38648.71,"high":38657.47,"low":38362.99,"close":38396.31,"volume":23.503378,"closeTime":1622730599999},{"openTime":1622730600000,"open":38405.75,"high":38561.25,"low":38361.3,"close":38528.97,"volume":25.961016,"closeTime":1622731499999},{"openTime":1622731500000,"open":38537.55,"high":38667.35,"low":38422.71,"close":38634.5,"volume":14.334419,"closeTime":1622732399999},{"openTime":1622732400000,"open":38629.48,"high":38768.81,"low":38613.28,"close":38738.38,"volume":16.575717,"closeTime":1622733299999},{"openTime":1622733300000,"open":38731.3,"high":38747.09,"low":38473.48,"close":38535.24,"volume":31.641682,"closeTime":1622734199999},{"openTime":1622734200000,"open":38527.98,"high":38671.23,"low":38524.13,"close":38620.35,"volume":14.877074,"closeTime":1622735099999},{"openTime":1622735100000,"open":38623.9,"high":38641.93,"low":38423.34,"close":38568.04,"volume":85.690209,"closeTime":1622735999999},{"openTime":1622736000000,"open":38544.1,"high":38664.4,"low":38400.03,"close":38659.76,"volume":24.727177,"closeTime":1622736899999},{"openTime":1622736900000,"open":38664.97,"high":38857.38,"low":38637.18,"close":38789.83,"volume":30.553187,"closeTime":1622737799999},{"openTime":1622737800000,"open":38782.57,"high":38968.94,"low":38738.18,"close":38887.94,"volume":46.54437,"closeTime":1622738699999},{"openTime":1622738700000,"open":38878.58,"high":38916.46,"low":38792.34,"close":38876.28,"volume":13.003019,"closeTime":1622739599999},{"openTime":1622739600000,"open":38886.59,"high":38957.59,"low":38811.61,"close":38864.84,"volume":20.114079,"closeTime":1622740499999},{"openTime":1622740500000,"open":38864.62,"high":39000,"low":38820,"close":38920.15,"volume":17.784886,"closeTime":1622741399999},{"openTime":1622741400000,"open":38961.11,"high":38961.11,"low":38847.37,"close":38888.16,"volume":69.454475,"closeTime":1622742299999},{"openTime":1622742300000,"open":38885.34,"high":38916.89,"low":38743,"close":38805.67,"volume":25.674763,"closeTime":1622743199999},{"openTime":1622743200000,"open":38805.11,"high":38946.61,"low":38805.11,"close":38856.3,"volume":11.305888,"closeTime":1622744099999},{"openTime":1622744100000,"open":38856.1,"high":38906.66,"low":38666.49,"close":38685.36,"volume":14.126375,"closeTime":1622744999999},{"openTime":1622745000000,"open":38681.05,"high":38691.08,"low":38552.72,"close":38602.28,"volume":24.944818,"closeTime":1622745899999},{"openTime":1622745900000,"open":38609.52,"high":38673.41,"low":38532.95,"close":38559.75,"volume":26.770884,"closeTime":1622746799999},{"openTime":1622746800000,"open":38556.42,"high":38617.53,"low":38481.78,"close":38563.9,"volume":24.125877,"closeTime":1622747699999},{"openTime":1622747700000,"open":38567.24,"high":38677.17,"low":38542.27,"close":38603.67,"volume":12.340065,"closeTime":1622748599999},{"openTime":1622748600000,"open":38597.05,"high":38669.06,"low":38507.65,"close":38508.05,"volume":18.005067,"closeTime":1622749499999},{"openTime":1622749500000,"open":38500,"high":38614.99,"low":38436.03,"close":38595.4,"volume":17.735199,"closeTime":1622750399999},{"openTime":1622750400000,"open":38590.49,"high":38715.89,"low":38560.81,"close":38600.66,"volume":9.475042,"closeTime":1622751299999},{"openTime":1622751300000,"open":38600.93,"high":38736.32,"low":38531.02,"close":38714.64,"volume":11.541226,"closeTime":1622752199999},{"openTime":1622752200000,"open":38715.18,"high":38728.7,"low":38544.42,"close":38588.02,"volume":10.743574,"closeTime":1622753099999},{"openTime":1622753100000,"open":38599.23,"high":38706.27,"low":38533.43,"close":38702.1,"volume":6.685116,"closeTime":1622753999999},{"openTime":1622754000000,"open":38706.42,"high":38980.64,"low":38643.02,"close":38859.27,"volume":18.005905,"closeTime":1622754899999},{"openTime":1622754900000,"open":38838.03,"high":38921.69,"low":38801.68,"close":38827.67,"volume":5.39759,"closeTime":1622755799999},{"openTime":1622755800000,"open":38820.71,"high":38881.1,"low":38577.79,"close":38815.75,"volume":21.319578,"closeTime":1622756699999},{"openTime":1622756700000,"open":38806.19,"high":38827.17,"low":38725.49,"close":38742.89,"volume":15.51077,"closeTime":1622757599999},{"openTime":1622757600000,"open":38742.89,"high":38944.36,"low":38708.81,"close":38902.29,"volume":10.500818,"closeTime":1622758499999},{"openTime":1622758500000,"open":38913.91,"high":39003.88,"low":38855.48,"close":38923.62,"volume":9.784463,"closeTime":1622759399999},{"openTime":1622759400000,"open":38960.73,"high":39003.98,"low":38867.92,"close":38933.66,"volume":7.190371,"closeTime":1622760299999},{"openTime":1622760300000,"open":38945.67,"high":38982.44,"low":38859.24,"close":38894.56,"volume":14.139518,"closeTime":1622761199999},{"openTime":1622761200000,"open":38894.56,"high":39150,"low":38790.52,"close":39077.55,"volume":24.743368,"closeTime":1622762099999},{"openTime":1622762100000,"open":39079.18,"high":39260.48,"low":39044.52,"close":39091.95,"volume":12.158825,"closeTime":1622762999999},{"openTime":1622763000000,"open":39089.41,"high":39266.27,"low":39077.41,"close":39217.89,"volume":16.101713,"closeTime":1622763899999},{"openTime":1622763900000,"open":39211.62,"high":39243.83,"low":39073.36,"close":39243.83,"volume":15.196437,"closeTime":1622764799999},{"openTime":1622764800000,"open":39243.84,"high":39277.82,"low":38780.63,"close":38852.91,"volume":21.509661,"closeTime":1622765699999},{"openTime":1622765700000,"open":38858.87,"high":38993.6,"low":38698.64,"close":38790.29,"volume":21.063278,"closeTime":1622766599999},{"openTime":1622766600000,"open":38787.57,"high":38817.04,"low":38709.33,"close":38787.37,"volume":14.501574,"closeTime":1622767499999},{"openTime":1622767500000,"open":38779.5,"high":38779.5,"low":38600,"close":38684.78,"volume":20.071077,"closeTime":1622768399999},{"openTime":1622768400000,"open":38644.11,"high":38686.97,"low":38180,"close":38225.45,"volume":51.724146,"closeTime":1622769299999},{"openTime":1622769300000,"open":38244.96,"high":38272.53,"low":37600,"close":37855.35,"volume":96.628051,"closeTime":1622770199999},{"openTime":1622770200000,"open":37862.61,"high":38037.23,"low":37765.97,"close":37857.98,"volume":29.291752,"closeTime":1622771099999},{"openTime":1622771100000,"open":37837.02,"high":37928.25,"low":37736.16,"close":37914.04,"volume":17.071711,"closeTime":1622771999999},{"openTime":1622772000000,"open":37911.04,"high":37911.04,"low":37373.42,"close":37477.64,"volume":35.130348,"closeTime":1622772899999},{"openTime":1622772900000,"open":37460.98,"high":37694.88,"low":37412.46,"close":37579.54,"volume":24.424305,"closeTime":1622773799999},{"openTime":1622773800000,"open":37580.51,"high":37790.92,"low":37569.91,"close":37737.97,"volume":25.478043,"closeTime":1622774699999},{"openTime":1622774700000,"open":37733.68,"high":37848.01,"low":37636.09,"close":37792.33,"volume":13.86813,"closeTime":1622775599999},{"openTime":1622775600000,"open":37795.31,"high":37849.99,"low":37588.4,"close":37672.15,"volume":21.334549,"closeTime":1622776499999},{"openTime":1622776500000,"open":37674.83,"high":37984.22,"low":37612.25,"close":37930.04,"volume":15.09061,"closeTime":1622777399999},{"openTime":1622777400000,"open":37930.5,"high":38143.96,"low":37901.89,"close":37987.22,"volume":18.61917,"closeTime":1622778299999},{"openTime":1622778300000,"open":37983.11,"high":37983.11,"low":37843.51,"close":37944.34,"volume":16.433832,"closeTime":1622779199999},{"openTime":1622779200000,"open":37945.84,"high":37948.42,"low":37796.81,"close":37903.99,"volume":33.492049,"closeTime":1622780099999},{"openTime":1622780100000,"open":37902.97,"high":37903.45,"low":37485.9,"close":37664.5,"volume":41.621127,"closeTime":1622780999999},{"openTime":1622781000000,"open":37679.5,"high":37776.48,"low":37583.9,"close":37590.95,"volume":18.489057,"closeTime":1622781899999},{"openTime":1622781900000,"open":37604.88,"high":37751.13,"low":37546.24,"close":37574.07,"volume":21.42008,"closeTime":1622782799999},{"openTime":1622782800000,"open":37573.99,"high":37686.07,"low":36450.36,"close":36990.27,"volume":88.728813,"closeTime":1622783699999},{"openTime":1622783700000,"open":36990.99,"high":37157.49,"low":36848.41,"close":37134.05,"volume":76.036362,"closeTime":1622784599999},{"openTime":1622784600000,"open":37119.16,"high":37164.04,"low":36584.29,"close":36684.51,"volume":61.893154,"closeTime":1622785499999},{"openTime":1622785500000,"open":36669.61,"high":36865.62,"low":36568.42,"close":36744.89,"volume":30.41522,"closeTime":1622786399999},{"openTime":1622786400000,"open":36729.01,"high":37046.26,"low":36677.81,"close":36881.01,"volume":34.97047,"closeTime":1622787299999},{"openTime":1622787300000,"open":36881.61,"high":36991.79,"low":36816.92,"close":36862.69,"volume":16.815022,"closeTime":1622788199999},{"openTime":1622788200000,"open":36857.81,"high":36982.08,"low":36674.47,"close":36770.28,"volume":37.656014,"closeTime":1622789099999},{"openTime":1622789100000,"open":36779.31,"high":36842.97,"low":36553.57,"close":36789.55,"volume":34.340608,"closeTime":1622789999999},{"openTime":1622790000000,"open":36787.64,"high":36794.71,"low":36267.08,"close":36521.46,"volume":64.987789,"closeTime":1622790899999},{"openTime":1622790900000,"open":36532.94,"high":36610.46,"low":36250,"close":36604.16,"volume":47.255674,"closeTime":1622791799999},{"openTime":1622791800000,"open":36596.96,"high":36735.05,"low":36530.32,"close":36650.16,"volume":31.663763,"closeTime":1622792699999},{"openTime":1622792700000,"open":36660.12,"high":36822.88,"low":36522.14,"close":36621.03,"volume":47.008727,"closeTime":1622793599999},{"openTime":1622793600000,"open":36599.53,"high":36723.76,"low":36222.47,"close":36622.67,"volume":31.826118,"closeTime":1622794499999},{"openTime":1622794500000,"open":36634.83,"high":36735.75,"low":36493.31,"close":36721.23,"volume":29.269841,"closeTime":1622795399999},{"openTime":1622795400000,"open":36730.44,"high":36814.02,"low":36576.96,"close":36797.35,"volume":26.620881,"closeTime":1622796299999},{"openTime":1622796300000,"open":36797.34,"high":36835.23,"low":36690.99,"close":36721.21,"volume":23.150594,"closeTime":1622797199999},{"openTime":1622797200000,"open":36709.5,"high":36717.14,"low":36365,"close":36517,"volume":31.528056,"closeTime":1622798099999},{"openTime":1622798100000,"open":36514.99,"high":36768.67,"low":36471.87,"close":36656.09,"volume":17.802109,"closeTime":1622798999999},{"openTime":1622799000000,"open":36653.57,"high":36924.98,"low":36557.83,"close":36849.22,"volume":33.960051,"closeTime":1622799899999},{"openTime":1622799900000,"open":36864.12,"high":36879.59,"low":36734.96,"close":36859.95,"volume":19.874652,"closeTime":1622800799999},{"openTime":1622800800000,"open":36870.21,"high":37400,"low":36799.16,"close":36995.21,"volume":59.900745,"closeTime":1622801699999},{"openTime":1622801700000,"open":36995.31,"high":37004.68,"low":36693.29,"close":36717.7,"volume":52.489883,"closeTime":1622802599999},{"openTime":1622802600000,"open":36725.14,"high":36781.79,"low":36579.19,"close":36713.67,"volume":24.59009,"closeTime":1622803499999},{"openTime":1622803500000,"open":36713.67,"high":36779.72,"low":36627.33,"close":36630.27,"volume":34.02267,"closeTime":1622804399999},{"openTime":1622804400000,"open":36636.69,"high":36880.99,"low":36500,"close":36718.49,"volume":44.440127,"closeTime":1622805299999},{"openTime":1622805300000,"open":36721.29,"high":36758.91,"low":36613.01,"close":36683.26,"volume":6.091845,"closeTime":1622806199999},{"openTime":1622806200000,"open":36676.27,"high":36676.27,"low":36359.72,"close":36405.74,"volume":125.194291,"closeTime":1622807099999},{"openTime":1622807100000,"open":36404.58,"high":36594.81,"low":36404.58,"close":36594.81,"volume":16.168477,"closeTime":1622807999999},{"openTime":1622808000000,"open":36590.46,"high":36597.89,"low":35500,"close":35862.61,"volume":137.890943,"closeTime":1622808899999},{"openTime":1622808900000,"open":35863.07,"high":35952.77,"low":35704.72,"close":35819.78,"volume":55.055586,"closeTime":1622809799999},{"openTime":1622809800000,"open":35800.89,"high":36791.72,"low":35719.23,"close":36695.68,"volume":106.023787,"closeTime":1622810699999},{"openTime":1622810700000,"open":36708.03,"high":37151,"low":36622.58,"close":36881.56,"volume":94.128142,"closeTime":1622811599999},{"openTime":1622811600000,"open":36896.77,"high":36991.07,"low":36657,"close":36834.89,"volume":34.004146,"closeTime":1622812499999},{"openTime":1622812500000,"open":36832.34,"high":36954.55,"low":36700.03,"close":36818.32,"volume":19.518182,"closeTime":1622813399999},{"openTime":1622813400000,"open":36824.51,"high":36941.88,"low":36768.76,"close":36842.5,"volume":25.748379,"closeTime":1622814299999},{"openTime":1622814300000,"open":36823.76,"high":36876.64,"low":36629.77,"close":36743.25,"volume":14.809379,"closeTime":1622815199999},{"openTime":1622815200000,"open":36741.82,"high":36800,"low":36265.64,"close":36288.11,"volume":42.848681,"closeTime":1622816099999},{"openTime":1622816100000,"open":36294.32,"high":36497.09,"low":36174.76,"close":36412.65,"volume":36.789563,"closeTime":1622816999999},{"openTime":1622817000000,"open":36416.62,"high":36631.44,"low":36374.02,"close":36624.56,"volume":28.028195,"closeTime":1622817899999},{"openTime":1622817900000,"open":36624.56,"high":36904.28,"low":36493.81,"close":36725.01,"volume":50.481871,"closeTime":1622818799999},{"openTime":1622818800000,"open":36739.91,"high":36853.05,"low":36636.72,"close":36747.09,"volume":31.175065,"closeTime":1622819699999},{"openTime":1622819700000,"open":36748.76,"high":36892.19,"low":36695.93,"close":36846.29,"volume":18.235458,"closeTime":1622820599999},{"openTime":1622820600000,"open":36819.46,"high":37000,"low":36775.15,"close":36989.11,"volume":29.872537,"closeTime":1622821499999},{"openTime":1622821500000,"open":36987.02,"high":37078.39,"low":36877,"close":36976.39,"volume":27.575731,"closeTime":1622822399999},{"openTime":1622822400000,"open":36987.05,"high":37087.8,"low":36844.32,"close":37017.59,"volume":21.941015,"closeTime":1622823299999},{"openTime":1622823300000,"open":37023.99,"high":37061.98,"low":36855.39,"close":36950.85,"volume":12.209687,"closeTime":1622824199999},{"openTime":1622824200000,"open":36960.72,"high":36961.13,"low":36765.61,"close":36879.53,"volume":15.625965,"closeTime":1622825099999},{"openTime":1622825100000,"open":36873.73,"high":36940.94,"low":36776.09,"close":36906.16,"volume":8.05893,"closeTime":1622825999999},{"openTime":1622826000000,"open":36915.71,"high":37100,"low":36824.71,"close":36999.78,"volume":15.909032,"closeTime":1622826899999},{"openTime":1622826900000,"open":37001.85,"high":37256.76,"low":36964.07,"close":37184.55,"volume":33.029582,"closeTime":1622827799999},{"openTime":1622827800000,"open":37195.03,"high":37263.52,"low":37118.11,"close":37152.68,"volume":16.929142,"closeTime":1622828699999},{"openTime":1622828700000,"open":37152.72,"high":37185.21,"low":37074.33,"close":37102.21,"volume":31.270811,"closeTime":1622829599999},{"openTime":1622829600000,"open":37104.91,"high":37164.38,"low":36988.33,"close":37012.74,"volume":16.855949,"closeTime":1622830499999},{"openTime":1622830500000,"open":37025.09,"high":37184.3,"low":37007.51,"close":37145.02,"volume":11.64568,"closeTime":1622831399999},{"openTime":1622831400000,"open":37148.03,"high":37182.28,"low":37006.98,"close":37115.37,"volume":26.357161,"closeTime":1622832299999},{"openTime":1622832300000,"open":37119.18,"high":37190,"low":37088.2,"close":37119.25,"volume":16.757563,"closeTime":1622833199999},{"openTime":1622833200000,"open":37128.05,"high":37203.73,"low":37015.44,"close":37129.95,"volume":12.477815,"closeTime":1622834099999},{"openTime":1622834100000,"open":37120.53,"high":37141.05,"low":37008.55,"close":37092.79,"volume":25.073692,"closeTime":1622834999999},{"openTime":1622835000000,"open":37093.39,"high":37138.98,"low":36803.65,"close":36919.14,"volume":28.219445,"closeTime":1622835899999},{"openTime":1622835900000,"open":36931.79,"high":36996.03,"low":36750,"close":36844.48,"volume":15.404265,"closeTime":1622836799999},{"openTime":1622836800000,"open":36816.03,"high":36947.83,"low":36816.03,"close":36918,"volume":14.890711,"closeTime":1622837699999},{"openTime":1622837700000,"open":36915.56,"high":37097.21,"low":36882.32,"close":37078.75,"volume":17.668939,"closeTime":1622838599999},{"openTime":1622838600000,"open":37078.83,"high":37126.41,"low":37001.78,"close":37079.59,"volume":13.417507,"closeTime":1622839499999},{"openTime":1622839500000,"open":37093.99,"high":37122.84,"low":36963.1,"close":37044.88,"volume":6.733319,"closeTime":1622840399999},{"openTime":1622840400000,"open":37044.89,"high":37276.77,"low":37035.46,"close":37152.08,"volume":13.60987,"closeTime":1622841299999},{"openTime":1622841300000,"open":37163.41,"high":37259.48,"low":37142.64,"close":37153.86,"volume":7.49882,"closeTime":1622842199999},{"openTime":1622842200000,"open":37151.94,"high":37247.34,"low":37118.79,"close":37214.04,"volume":4.933224,"closeTime":1622843099999},{"openTime":1622843100000,"open":37224.13,"high":37270.81,"low":37115.43,"close":37214.47,"volume":8.412615,"closeTime":1622843999999},{"openTime":1622844000000,"open":37218.07,"high":37268.64,"low":37092.2,"close":37174.38,"volume":11.887798,"closeTime":1622844899999},{"openTime":1622844900000,"open":37202.49,"high":37203.23,"low":37084.43,"close":37129.71,"volume":14.23205,"closeTime":1622845799999},{"openTime":1622845800000,"open":37128.36,"high":37212.86,"low":37099.83,"close":37110.01,"volume":3.628206,"closeTime":1622846699999},{"openTime":1622846700000,"open":37103.86,"high":37231.98,"low":37100.33,"close":37107.91,"volume":8.46161,"closeTime":1622847599999},{"openTime":1622847600000,"open":37104.19,"high":37218.89,"low":36488.09,"close":36589.96,"volume":15.355277,"closeTime":1622848499999},{"openTime":1622848500000,"open":36610.43,"high":36875.34,"low":36522.5,"close":36823.31,"volume":19.412768,"closeTime":1622849399999},{"openTime":1622849400000,"open":36812.51,"high":37119.69,"low":36758.73,"close":37059.11,"volume":20.227718,"closeTime":1622850299999},{"openTime":1622850300000,"open":37101.84,"high":37105.05,"low":36800,"close":36861.35,"volume":24.526823,"closeTime":1622851199999},{"openTime":1622851200000,"open":36849.44,"high":37147.33,"low":36612.91,"close":37105.85,"volume":30.254747,"closeTime":1622852099999},{"openTime":1622852100000,"open":37118.45,"high":37356.86,"low":37118.45,"close":37315.75,"volume":23.171356,"closeTime":1622852999999},{"openTime":1622853000000,"open":37315.06,"high":37630.98,"low":37259.73,"close":37614.98,"volume":48.142686,"closeTime":1622853899999},{"openTime":1622853900000,"open":37621.2,"high":37788,"low":37496.43,"close":37691.28,"volume":56.124154,"closeTime":1622854799999},{"openTime":1622854800000,"open":37698.63,"high":37743.77,"low":37577.42,"close":37655.62,"volume":15.318569,"closeTime":1622855699999},{"openTime":1622855700000,"open":37657.74,"high":37659.19,"low":37558.37,"close":37607.51,"volume":13.529764,"closeTime":1622856599999},{"openTime":1622856600000,"open":37604.51,"high":37800,"low":37604.51,"close":37751.6,"volume":23.142433,"closeTime":1622857499999},{"openTime":1622857500000,"open":37762.22,"high":37856.72,"low":37685.28,"close":37714.07,"volume":43.469613,"closeTime":1622858399999},{"openTime":1622858400000,"open":37713.98,"high":37777.93,"low":37565.21,"close":37593.75,"volume":19.042686,"closeTime":1622859299999},{"openTime":1622859300000,"open":37589.66,"high":37667.73,"low":37502.86,"close":37502.86,"volume":6.704557,"closeTime":1622860199999},{"openTime":1622860200000,"open":37515.11,"high":37541.79,"low":37354.12,"close":37462.05,"volume":12.6941,"closeTime":1622861099999},{"openTime":1622861100000,"open":37464.55,"high":37740.3,"low":37464.55,"close":37653.55,"volume":31.978055,"closeTime":1622861999999},{"openTime":1622862000000,"open":37670.64,"high":37775.85,"low":37508.63,"close":37524.18,"volume":9.889443,"closeTime":1622862899999},{"openTime":1622862900000,"open":37544.54,"high":37604.69,"low":37465.25,"close":37579.09,"volume":4.78412,"closeTime":1622863799999},{"openTime":1622863800000,"open":37569.75,"high":37641.1,"low":37403.57,"close":37427.47,"volume":7.800361,"closeTime":1622864699999},{"openTime":1622864700000,"open":37446.52,"high":37486.03,"low":37400.02,"close":37419.76,"volume":4.509289,"closeTime":1622865599999},{"openTime":1622865600000,"open":37433.39,"high":37659.69,"low":37433.39,"close":37539.63,"volume":12.973652,"closeTime":1622866499999},{"openTime":1622866500000,"open":37542.35,"high":37554.38,"low":37432.29,"close":37495.84,"volume":8.577489,"closeTime":1622867399999},{"openTime":1622867400000,"open":37480.81,"high":37614.31,"low":37443.67,"close":37514.43,"volume":8.482896,"closeTime":1622868299999},{"openTime":1622868300000,"open":37516.41,"high":37731.72,"low":37485.23,"close":37685.28,"volume":14.321968,"closeTime":1622869199999},{"openTime":1622869200000,"open":37695.24,"high":37765.12,"low":37598.14,"close":37610.21,"volume":7.97559,"closeTime":1622870099999},{"openTime":1622870100000,"open":37612.65,"high":37642.99,"low":37533.69,"close":37593.97,"volume":9.534895,"closeTime":1622870999999},{"openTime":1622871000000,"open":37589.18,"high":37596.92,"low":37481.22,"close":37516.06,"volume":9.499984,"closeTime":1622871899999},{"openTime":1622871900000,"open":37526.02,"high":37640.16,"low":37508.96,"close":37616.36,"volume":5.926318,"closeTime":1622872799999},{"openTime":1622872800000,"open":37616.53,"high":37839.62,"low":37571.35,"close":37770.07,"volume":19.015901,"closeTime":1622873699999},{"openTime":1622873700000,"open":37773.3,"high":37852.71,"low":37666.53,"close":37766.74,"volume":23.886703,"closeTime":1622874599999},{"openTime":1622874600000,"open":37752.63,"high":37778.16,"low":37646.11,"close":37651.81,"volume":9.036633,"closeTime":1622875499999},{"openTime":1622875500000,"open":37652.68,"high":37789.28,"low":37627.66,"close":37694.77,"volume":7.602944,"closeTime":1622876399999},{"openTime":1622876400000,"open":37703.25,"high":37913.74,"low":37698.73,"close":37853.24,"volume":14.097749,"closeTime":1622877299999},{"openTime":1622877300000,"open":37847.23,"high":37922.96,"low":37799,"close":37844.74,"volume":19.414192,"closeTime":1622878199999},{"openTime":1622878200000,"open":37844.74,"high":37883.55,"low":37644.64,"close":37678.77,"volume":16.594866,"closeTime":1622879099999},{"openTime":1622879100000,"open":37685.48,"high":37720.74,"low":37564.9,"close":37595.82,"volume":13.063826,"closeTime":1622879999999},{"openTime":1622880000000,"open":37602.89,"high":37634.28,"low":37432.26,"close":37559.17,"volume":12.303319,"closeTime":1622880899999},{"openTime":1622880900000,"open":37550.12,"high":37789.93,"low":37550.12,"close":37712.77,"volume":8.340595,"closeTime":1622881799999},{"openTime":1622881800000,"open":37723.82,"high":37866.15,"low":37643.1,"close":37830.95,"volume":12.071799,"closeTime":1622882699999},{"openTime":1622882700000,"open":37833.08,"high":37834.68,"low":37751.48,"close":37802.4,"volume":7.256717,"closeTime":1622883599999},{"openTime":1622883600000,"open":37803.53,"high":37842.18,"low":37691.2,"close":37756.23,"volume":6.598245,"closeTime":1622884499999},{"openTime":1622884500000,"open":37756.26,"high":37756.26,"low":37660.2,"close":37660.2,"volume":6.090748,"closeTime":1622885399999},{"openTime":1622885400000,"open":37660.2,"high":37660.2,"low":37302.08,"close":37370.44,"volume":24.178958,"closeTime":1622886299999},{"openTime":1622886300000,"open":37353.14,"high":37363.69,"low":36005.06,"close":36366.92,"volume":146.478456,"closeTime":1622887199999},{"openTime":1622887200000,"open":36357.89,"high":36511.48,"low":36062.89,"close":36427.05,"volume":67.791277,"closeTime":1622888099999},{"openTime":1622888100000,"open":36375.74,"high":36681.87,"low":36341.09,"close":36647.35,"volume":31.118149,"closeTime":1622888999999},{"openTime":1622889000000,"open":36634.6,"high":36634.6,"low":36348.01,"close":36390.64,"volume":21.11019,"closeTime":1622889899999},{"openTime":1622889900000,"open":36390.37,"high":36545.31,"low":36288.76,"close":36490.83,"volume":26.917604,"closeTime":1622890799999},{"openTime":1622890800000,"open":36476.21,"high":36546.23,"low":36372.14,"close":36372.14,"volume":21.748536,"closeTime":1622891699999},{"openTime":1622891700000,"open":36388.2,"high":36420.88,"low":36141.76,"close":36225.64,"volume":29.852459,"closeTime":1622892599999},{"openTime":1622892600000,"open":36230.75,"high":36356.1,"low":36050,"close":36129.16,"volume":83.935414,"closeTime":1622893499999},{"openTime":1622893500000,"open":36130.14,"high":36172.55,"low":35700,"close":35905.68,"volume":80.638364,"closeTime":1622894399999},{"openTime":1622894400000,"open":35888.56,"high":35920.8,"low":35226.36,"close":35836.57,"volume":105.918289,"closeTime":1622895299999},{"openTime":1622895300000,"open":35839.18,"high":36008.75,"low":35632.3,"close":35947.95,"volume":34.942647,"closeTime":1622896199999},{"openTime":1622896200000,"open":35937.33,"high":36228.51,"low":35789.25,"close":36052.4,"volume":48.211668,"closeTime":1622897099999},{"openTime":1622897100000,"open":36043.7,"high":36084.69,"low":35854.97,"close":36032.91,"volume":33.007181,"closeTime":1622897999999},{"openTime":1622898000000,"open":36025.83,"high":36046.4,"low":35756.65,"close":35908.5,"volume":27.783317,"closeTime":1622898899999},{"openTime":1622898900000,"open":35905.94,"high":36050.79,"low":35840,"close":36023.06,"volume":16.404503,"closeTime":1622899799999},{"openTime":1622899800000,"open":36034.02,"high":36034.02,"low":35711.91,"close":35756.8,"volume":17.665604,"closeTime":1622900699999},{"openTime":1622900700000,"open":35764.19,"high":36089.33,"low":35688.88,"close":35725.4,"volume":36.376628,"closeTime":1622901599999},{"openTime":1622901600000,"open":35726.22,"high":35816.08,"low":35532.34,"close":35573.77,"volume":17.523094,"closeTime":1622902499999},{"openTime":1622902500000,"open":35564.99,"high":36013.01,"low":35551.11,"close":35888.9,"volume":18.645188,"closeTime":1622903399999},{"openTime":1622903400000,"open":35894.1,"high":35949.36,"low":35675.05,"close":35835.29,"volume":16.909848,"closeTime":1622904299999},{"openTime":1622904300000,"open":35839.75,"high":35839.75,"low":35607.64,"close":35640.21,"volume":19.720153,"closeTime":1622905199999},{"openTime":1622905200000,"open":35634.02,"high":35821.04,"low":35561.77,"close":35695.74,"volume":30.703553,"closeTime":1622906099999},{"openTime":1622906100000,"open":35664.77,"high":35956.76,"low":35664.77,"close":35936.49,"volume":15.130258,"closeTime":1622906999999},{"openTime":1622907000000,"open":35940.47,"high":36188.14,"low":35854.57,"close":36109.36,"volume":20.772905,"closeTime":1622907899999},{"openTime":1622907900000,"open":36117.68,"high":36433.31,"low":36050.73,"close":36317.9,"volume":18.879839,"closeTime":1622908799999},{"openTime":1622908800000,"open":36309.26,"high":36309.26,"low":36080.41,"close":36143.97,"volume":24.254953,"closeTime":1622909699999},{"openTime":1622909700000,"open":36122.66,"high":36180.8,"low":36038.59,"close":36126.2,"volume":10.784427,"closeTime":1622910599999},{"openTime":1622910600000,"open":36133.1,"high":36194.07,"low":36033.11,"close":36081.99,"volume":10.126961,"closeTime":1622911499999},{"openTime":1622911500000,"open":36072.01,"high":36123.23,"low":35989.03,"close":36093.94,"volume":44.93323,"closeTime":1622912399999},{"openTime":1622912400000,"open":36073.83,"high":36148.12,"low":35879.37,"close":35918.76,"volume":13.58487,"closeTime":1622913299999},{"openTime":1622913300000,"open":35937.01,"high":36317.01,"low":35912.26,"close":36144.64,"volume":13.739653,"closeTime":1622914199999},{"openTime":1622914200000,"open":36148.86,"high":36190.1,"low":36065.23,"close":36094.4,"volume":16.075871,"closeTime":1622915099999},{"openTime":1622915100000,"open":36065.23,"high":36076.66,"low":35977.89,"close":36015.9,"volume":11.757993,"closeTime":1622915999999},{"openTime":1622916000000,"open":36022.23,"high":36178.15,"low":35896.44,"close":36099.17,"volume":22.642219,"closeTime":1622916899999},{"openTime":1622916900000,"open":36085.95,"high":36172.92,"low":36060.66,"close":36135.12,"volume":19.401283,"closeTime":1622917799999},{"openTime":1622917800000,"open":36151.26,"high":36181.93,"low":36057.08,"close":36140.58,"volume":11.037269,"closeTime":1622918699999},{"openTime":1622918700000,"open":36132.47,"high":36159.15,"low":36008.76,"close":36030,"volume":5.106022,"closeTime":1622919599999},{"openTime":1622919600000,"open":36014.18,"high":36161.29,"low":35982.09,"close":36092.65,"volume":6.247299,"closeTime":1622920499999},{"openTime":1622920500000,"open":36096.09,"high":36309.33,"low":36096.09,"close":36179.9,"volume":9.097466,"closeTime":1622921399999},{"openTime":1622921400000,"open":36174.96,"high":36182.74,"low":36040.9,"close":36060.89,"volume":8.727103,"closeTime":1622922299999},{"openTime":1622922300000,"open":36068.07,"high":36068.07,"low":35713.18,"close":35775.32,"volume":19.113248,"closeTime":1622923199999},{"openTime":1622923200000,"open":35766.34,"high":36017.24,"low":35712.95,"close":35980.51,"volume":31.046414,"closeTime":1622924099999},{"openTime":1622924100000,"open":35981.23,"high":35981.23,"low":35741.07,"close":35823.68,"volume":4.179282,"closeTime":1622924999999},{"openTime":1622925000000,"open":35830.96,"high":35997.57,"low":35830.96,"close":35886.52,"volume":21.989452,"closeTime":1622925899999},{"openTime":1622925900000,"open":35922.28,"high":36012.74,"low":35515.77,"close":35834.26,"volume":27.186466,"closeTime":1622926799999},{"openTime":1622926800000,"open":35839.79,"high":35846.4,"low":35670.09,"close":35718.97,"volume":29.820146,"closeTime":1622927699999},{"openTime":1622927700000,"open":35717.1,"high":35764.98,"low":35066.86,"close":35140.97,"volume":75.443451,"closeTime":1622928599999},{"openTime":1622928600000,"open":35152.23,"high":35299.12,"low":34807.15,"close":34934.97,"volume":68.87426,"closeTime":1622929499999},{"openTime":1622929500000,"open":34884.27,"high":35042.79,"low":34800.01,"close":34999.65,"volume":27.000396,"closeTime":1622930399999},{"openTime":1622930400000,"open":34953.62,"high":35211.21,"low":34942.18,"close":35109.77,"volume":12.60748,"closeTime":1622931299999},{"openTime":1622931300000,"open":35108.12,"high":35362.98,"low":35089.99,"close":35222.67,"volume":27.684006,"closeTime":1622932199999},{"openTime":1622932200000,"open":35222.74,"high":35334.21,"low":34800,"close":34907.18,"volume":37.206446,"closeTime":1622933099999},{"openTime":1622933100000,"open":34911.12,"high":35144.85,"low":34911.12,"close":35086.85,"volume":32.72167,"closeTime":1622933999999},{"openTime":1622934000000,"open":35090.36,"high":35504.6,"low":35090.35,"close":35369.01,"volume":9.708346,"closeTime":1622934899999},{"openTime":1622934900000,"open":35365.5,"high":35451.13,"low":35224.94,"close":35264.91,"volume":20.987239,"closeTime":1622935799999},{"openTime":1622935800000,"open":35266.71,"high":35421.56,"low":35239.86,"close":35405.23,"volume":4.873777,"closeTime":1622936699999},{"openTime":1622936700000,"open":35398.67,"high":35622.91,"low":35333.43,"close":35530.74,"volume":8.025118,"closeTime":1622937599999},{"openTime":1622937600000,"open":35505.32,"high":35627.92,"low":34800,"close":35458.47,"volume":48.95016,"closeTime":1622938499999},{"openTime":1622938500000,"open":35434.61,"high":35900.62,"low":35211.49,"close":35713.18,"volume":28.046872,"closeTime":1622939399999},{"openTime":1622939400000,"open":35688.74,"high":35688.74,"low":35601.36,"close":35620.66,"volume":7.684669,"closeTime":1622940299999},{"openTime":1622940300000,"open":35624.14,"high":35647.83,"low":35489.03,"close":35589.39,"volume":21.368763,"closeTime":1622941199999},{"openTime":1622941200000,"open":35585.54,"high":35782.29,"low":35585.54,"close":35718.58,"volume":15.760918,"closeTime":1622942099999},{"openTime":1622942100000,"open":35729.2,"high":36155.82,"low":35691.29,"close":36005.09,"volume":44.353263,"closeTime":1622942999999},{"openTime":1622943000000,"open":35999.09,"high":36113.76,"low":35946.82,"close":36091.01,"volume":14.244155,"closeTime":1622943899999},{"openTime":1622943900000,"open":36084.51,"high":36272.26,"low":36002.34,"close":36242.68,"volume":17.92297,"closeTime":1622944799999},{"openTime":1622944800000,"open":36224.52,"high":36224.52,"low":36109.7,"close":36203.44,"volume":8.148225,"closeTime":1622945699999},{"openTime":1622945700000,"open":36202.51,"high":36254.01,"low":36052.99,"close":36068.29,"volume":8.402846,"closeTime":1622946599999},{"openTime":1622946600000,"open":36078.71,"high":36186.13,"low":36072.54,"close":36100.76,"volume":3.43735,"closeTime":1622947499999},{"openTime":1622947500000,"open":36113.9,"high":36261.24,"low":36080,"close":36148.04,"volume":8.103404,"closeTime":1622948399999},{"openTime":1622948400000,"open":36150.31,"high":36226.78,"low":36094.06,"close":36104.09,"volume":4.558534,"closeTime":1622949299999},{"openTime":1622949300000,"open":36110.06,"high":36150.41,"low":35834.7,"close":35958.14,"volume":18.014777,"closeTime":1622950199999},{"openTime":1622950200000,"open":35944.23,"high":36051.98,"low":35827.96,"close":35976.91,"volume":23.387499,"closeTime":1622951099999},{"openTime":1622951100000,"open":35967.14,"high":36051.27,"low":35920.36,"close":36016.49,"volume":13.315616,"closeTime":1622951999999},{"openTime":1622952000000,"open":35996.57,"high":36121.26,"low":35960.38,"close":35975.72,"volume":5.543012,"closeTime":1622952899999},{"openTime":1622952900000,"open":35962.2,"high":36086.6,"low":35962.2,"close":35994.03,"volume":2.192458,"closeTime":1622953799999},{"openTime":1622953800000,"open":35995.79,"high":36171.17,"low":35995.79,"close":36171.17,"volume":4.921259,"closeTime":1622954699999},{"openTime":1622954700000,"open":36153.5,"high":36212.69,"low":36087.62,"close":36091.96,"volume":3.860492,"closeTime":1622955599999},{"openTime":1622955600000,"open":36092.75,"high":36175.08,"low":36007.81,"close":36007.81,"volume":3.34154,"closeTime":1622956499999},{"openTime":1622956500000,"open":36005.85,"high":36161.6,"low":36005.85,"close":36155.53,"volume":6.530579,"closeTime":1622957399999},{"openTime":1622957400000,"open":36155.82,"high":36217.66,"low":36093.58,"close":36118.82,"volume":7.157646,"closeTime":1622958299999},{"openTime":1622958300000,"open":36114.63,"high":36255.13,"low":36103.87,"close":36248.9,"volume":7.042832,"closeTime":1622959199999},{"openTime":1622959200000,"open":36260.99,"high":36476.84,"low":36139.1,"close":36146.89,"volume":24.564397,"closeTime":1622960099999},{"openTime":1622960100000,"open":36139.1,"high":36141.01,"low":35734.74,"close":35835.59,"volume":25.970587,"closeTime":1622960999999},{"openTime":1622961000000,"open":35827.88,"high":35926.15,"low":35756.3,"close":35914.65,"volume":8.207091,"closeTime":1622961899999},{"openTime":1622961900000,"open":35933.2,"high":35958.36,"low":35788.28,"close":35875.55,"volume":5.919103,"closeTime":1622962799999},{"openTime":1622962800000,"open":35857.33,"high":35956,"low":35854.15,"close":35946.54,"volume":26.126997,"closeTime":1622963699999},{"openTime":1622963700000,"open":35942.3,"high":36017.92,"low":35910.49,"close":35935.59,"volume":7.736668,"closeTime":1622964599999},{"openTime":1622964600000,"open":35944.85,"high":36199.35,"low":35944.85,"close":36114.74,"volume":10.513135,"closeTime":1622965499999},{"openTime":1622965500000,"open":36123.31,"high":36185.57,"low":36071.04,"close":36148.79,"volume":8.17536,"closeTime":1622966399999},{"openTime":1622966400000,"open":36144.99,"high":36255.86,"low":36114.52,"close":36176.1,"volume":11.347078,"closeTime":1622967299999},{"openTime":1622967300000,"open":36164.24,"high":36311.62,"low":36143.1,"close":36183.37,"volume":12.865286,"closeTime":1622968199999},{"openTime":1622968200000,"open":36185.6,"high":36226.52,"low":36103.76,"close":36125.7,"volume":6.559124,"closeTime":1622969099999},{"openTime":1622969100000,"open":36130.42,"high":36374.38,"low":35992.61,"close":36321.93,"volume":18.673961,"closeTime":1622969999999},{"openTime":1622970000000,"open":36321.94,"high":36438.73,"low":36273.92,"close":36278.83,"volume":18.741461,"closeTime":1622970899999},{"openTime":1622970900000,"open":36271.38,"high":36307,"low":36178.92,"close":36214.46,"volume":4.897362,"closeTime":1622971799999},{"openTime":1622971800000,"open":36232.84,"high":36327.66,"low":36209.93,"close":36255.82,"volume":5.908468,"closeTime":1622972699999},{"openTime":1622972700000,"open":36255.82,"high":36255.82,"low":36145.28,"close":36177.32,"volume":3.970469,"closeTime":1622973599999},{"openTime":1622973600000,"open":36188.31,"high":36225.72,"low":36061.48,"close":36098.46,"volume":15.626124,"closeTime":1622974499999},{"openTime":1622974500000,"open":36111.41,"high":36134.41,"low":35923.99,"close":35999.35,"volume":35.348407,"closeTime":1622975399999},{"openTime":1622975400000,"open":36020.67,"high":36051.32,"low":35850.33,"close":35911.51,"volume":9.400112,"closeTime":1622976299999},{"openTime":1622976300000,"open":35924.46,"high":36034,"low":35919.63,"close":36030.58,"volume":4.271522,"closeTime":1622977199999},{"openTime":1622977200000,"open":36038.41,"high":36158.92,"low":35900.35,"close":35954.86,"volume":14.134378,"closeTime":1622978099999},{"openTime":1622978100000,"open":35944.49,"high":35960.67,"low":35820.47,"close":35900.63,"volume":4.472214,"closeTime":1622978999999},{"openTime":1622979000000,"open":35890.37,"high":35995.07,"low":35876.9,"close":35981.45,"volume":36.828872,"closeTime":1622979899999},{"openTime":1622979900000,"open":35996.26,"high":36046.68,"low":35867.27,"close":35882.66,"volume":7.518803,"closeTime":1622980799999},{"openTime":1622980800000,"open":35883.34,"high":36145.38,"low":35830.76,"close":36105.3,"volume":14.153116,"closeTime":1622981699999},{"openTime":1622981700000,"open":36079.45,"high":36102.38,"low":35999.74,"close":36102.38,"volume":9.810223,"closeTime":1622982599999},{"openTime":1622982600000,"open":36102.38,"high":36102.38,"low":35875.16,"close":35926.52,"volume":11.859641,"closeTime":1622983499999},{"openTime":1622983500000,"open":35915.05,"high":35955.27,"low":35814.88,"close":35879.38,"volume":20.278654,"closeTime":1622984399999},{"openTime":1622984400000,"open":35879.37,"high":36025.85,"low":35874.91,"close":35923.03,"volume":5.55665,"closeTime":1622985299999},{"openTime":1622985300000,"open":35918.57,"high":35934.93,"low":35659.11,"close":35792.05,"volume":33.240868,"closeTime":1622986199999},{"openTime":1622986200000,"open":35810.45,"high":35858.27,"low":35724.4,"close":35772.49,"volume":4.667986,"closeTime":1622987099999},{"openTime":1622987100000,"open":35790.03,"high":35803.75,"low":35565.87,"close":35632.76,"volume":15.323255,"closeTime":1622987999999},{"openTime":1622988000000,"open":35642.1,"high":35693.22,"low":35462.19,"close":35604.64,"volume":12.680539,"closeTime":1622988899999},{"openTime":1622988900000,"open":35603.49,"high":35739.1,"low":35559.85,"close":35739.1,"volume":7.077858,"closeTime":1622989799999},{"openTime":1622989800000,"open":35719.84,"high":35822.09,"low":35650.11,"close":35790.72,"volume":10.211708,"closeTime":1622990699999},{"openTime":1622990700000,"open":35791.28,"high":36250.81,"low":35766.07,"close":36129.95,"volume":32.253854,"closeTime":1622991599999},{"openTime":1622991600000,"open":36142.92,"high":36447.26,"low":36054.45,"close":36235.35,"volume":53.728555,"closeTime":1622992499999},{"openTime":1622992500000,"open":36208.94,"high":36234.43,"low":36148.47,"close":36166.59,"volume":16.469511,"closeTime":1622993399999},{"openTime":1622993400000,"open":36166.59,"high":36206.93,"low":36086.59,"close":36104.19,"volume":12.418259,"closeTime":1622994299999},{"openTime":1622994300000,"open":36099,"high":36240.02,"low":36084.17,"close":36174.29,"volume":41.287544,"closeTime":1622995199999},{"openTime":1622995200000,"open":36176,"high":36336.61,"low":36112.44,"close":36243.32,"volume":81.33657,"closeTime":1622996099999},{"openTime":1622996100000,"open":36248.7,"high":36248.7,"low":36121.31,"close":36188.65,"volume":12.599357,"closeTime":1622996999999},{"openTime":1622997000000,"open":36170.25,"high":36302.35,"low":36164.17,"close":36256.7,"volume":4.838152,"closeTime":1622997899999},{"openTime":1622997900000,"open":36232.04,"high":36319.6,"low":36178.79,"close":36247.54,"volume":11.959222,"closeTime":1622998799999},{"openTime":1622998800000,"open":36230.11,"high":36242.32,"low":36121.31,"close":36180,"volume":8.606629,"closeTime":1622999699999},{"openTime":1622999700000,"open":36180,"high":36223.52,"low":36009.51,"close":36054.74,"volume":24.819759,"closeTime":1623000599999},{"openTime":1623000600000,"open":36055.52,"high":36145.93,"low":36022.78,"close":36043.57,"volume":13.144314,"closeTime":1623001499999},{"openTime":1623001500000,"open":36043.62,"high":36064.96,"low":35924.25,"close":36018.44,"volume":7.931077,"closeTime":1623002399999},{"openTime":1623002400000,"open":36033.43,"high":36053.03,"low":35947.48,"close":35986.7,"volume":5.976557,"closeTime":1623003299999},{"openTime":1623003300000,"open":35984.87,"high":35994.06,"low":35855.21,"close":35911.01,"volume":10.695764,"closeTime":1623004199999},{"openTime":1623004200000,"open":35872.56,"high":36020.45,"low":35834.71,"close":35880.25,"volume":8.606499,"closeTime":1623005099999},{"openTime":1623005100000,"open":35867.35,"high":35950,"low":35846.43,"close":35913.4,"volume":13.81205,"closeTime":1623005999999},{"openTime":1623006000000,"open":35857.28,"high":35889.05,"low":35789.61,"close":35816.54,"volume":8.598784,"closeTime":1623006899999},{"openTime":1623006900000,"open":35804.52,"high":35885.6,"low":35708.22,"close":35851.75,"volume":13.180414,"closeTime":1623007799999},{"openTime":1623007800000,"open":35846.28,"high":35846.28,"low":35744.74,"close":35774.67,"volume":6.482828,"closeTime":1623008699999},{"openTime":1623008700000,"open":35751.15,"high":35789.68,"low":35716.44,"close":35752.09,"volume":1.994809,"closeTime":1623009599999},{"openTime":1623009600000,"open":35751.07,"high":35855.59,"low":35548,"close":35716.74,"volume":23.969502,"closeTime":1623010499999},{"openTime":1623010500000,"open":35693.01,"high":35924.21,"low":35647.83,"close":35858.2,"volume":13.142589,"closeTime":1623011399999},{"openTime":1623011400000,"open":35842.99,"high":35849.51,"low":35776.03,"close":35816.54,"volume":5.759055,"closeTime":1623012299999},{"openTime":1623012300000,"open":35819.08,"high":36002.82,"low":35793.09,"close":35984.56,"volume":36.203068,"closeTime":1623013199999},{"openTime":1623013200000,"open":35979.73,"high":35986.09,"low":35867.57,"close":35888.94,"volume":8.776236,"closeTime":1623014099999},{"openTime":1623014100000,"open":35872.74,"high":35988.7,"low":35866.28,"close":35952.48,"volume":7.793996,"closeTime":1623014999999},{"openTime":1623015000000,"open":35949.23,"high":35991.11,"low":35903.32,"close":35961.97,"volume":8.243009,"closeTime":1623015899999},{"openTime":1623015900000,"open":35957.77,"high":35984.37,"low":35886.06,"close":35934.36,"volume":23.305928,"closeTime":1623016799999},{"openTime":1623016800000,"open":35947.53,"high":35951.39,"low":35783.41,"close":35795,"volume":24.299766,"closeTime":1623017699999},{"openTime":1623017700000,"open":35806.28,"high":35806.28,"low":35491.53,"close":35566.12,"volume":22.610844,"closeTime":1623018599999},{"openTime":1623018600000,"open":35566.11,"high":35566.11,"low":35240.23,"close":35336,"volume":32.116446,"closeTime":1623019499999},{"openTime":1623019500000,"open":35313.34,"high":35580.89,"low":35256.86,"close":35560.51,"volume":13.026114,"closeTime":1623020399999},{"openTime":1623020400000,"open":35550.43,"high":35733.23,"low":35489.05,"close":35680.57,"volume":9.861235,"closeTime":1623021299999},{"openTime":1623021300000,"open":35665.03,"high":35691.04,"low":35563.67,"close":35673.5,"volume":6.390962,"closeTime":1623022199999},{"openTime":1623022200000,"open":35679.37,"high":35721.57,"low":35618.87,"close":35705.74,"volume":7.273268,"closeTime":1623023099999},{"openTime":1623023100000,"open":35707.89,"high":35878.14,"low":35675.44,"close":35798.29,"volume":40.805819,"closeTime":1623023999999},{"openTime":1623024000000,"open":35801.16,"high":36134.17,"low":35516.72,"close":35983.54,"volume":53.73722,"closeTime":1623024899999},{"openTime":1623024900000,"open":36000.77,"high":36367.11,"low":36000.77,"close":36299.89,"volume":31.032698,"closeTime":1623025799999},{"openTime":1623025800000,"open":36291.49,"high":36425.66,"low":36172.47,"close":36321.62,"volume":27.346794,"closeTime":1623026699999},{"openTime":1623026700000,"open":36310.48,"high":36393.6,"low":36265.35,"close":36305.44,"volume":56.003523,"closeTime":1623027599999},{"openTime":1623027600000,"open":36314.2,"high":36431.4,"low":36192.45,"close":36222.6,"volume":26.716507,"closeTime":1623028499999},{"openTime":1623028500000,"open":36220.3,"high":36310.49,"low":36172.92,"close":36265.94,"volume":10.980035,"closeTime":1623029399999},{"openTime":1623029400000,"open":36268.23,"high":36400.2,"low":36259.6,"close":36370.14,"volume":12.207452,"closeTime":1623030299999},{"openTime":1623030300000,"open":36363.02,"high":36840.74,"low":36363.02,"close":36699.45,"volume":43.584814,"closeTime":1623031199999},{"openTime":1623031200000,"open":36696.99,"high":36780.3,"low":36589.24,"close":36671,"volume":8.911603,"closeTime":1623032099999},{"openTime":1623032100000,"open":36661.21,"high":36661.21,"low":36564.55,"close":36590.87,"volume":9.614344,"closeTime":1623032999999},{"openTime":1623033000000,"open":36592.89,"high":36748.82,"low":36567.72,"close":36663.3,"volume":7.741236,"closeTime":1623033899999},{"openTime":1623033900000,"open":36675.84,"high":36718.75,"low":36595.61,"close":36640.97,"volume":11.847445,"closeTime":1623034799999},{"openTime":1623034800000,"open":36655.6,"high":36733.47,"low":36645.96,"close":36701.55,"volume":10.181175,"closeTime":1623035699999},{"openTime":1623035700000,"open":36710.07,"high":36718.84,"low":36457.9,"close":36555.91,"volume":7.346177,"closeTime":1623036599999},{"openTime":1623036600000,"open":36571.33,"high":36613.04,"low":36275.61,"close":36340.64,"volume":12.103717,"closeTime":1623037499999},{"openTime":1623037500000,"open":36353.38,"high":36463.25,"low":36353.38,"close":36388.15,"volume":6.341199,"closeTime":1623038399999},{"openTime":1623038400000,"open":36395.76,"high":36552.69,"low":36395.76,"close":36474.46,"volume":10.902409,"closeTime":1623039299999},{"openTime":1623039300000,"open":36488.81,"high":36488.81,"low":36207.67,"close":36299.68,"volume":10.836172,"closeTime":1623040199999},{"openTime":1623040200000,"open":36300.97,"high":36363.92,"low":36228.91,"close":36314.79,"volume":9.556017,"closeTime":1623041099999},{"openTime":1623041100000,"open":36320.13,"high":36348,"low":36246.75,"close":36261.68,"volume":39.382236,"closeTime":1623041999999},{"openTime":1623042000000,"open":36257.02,"high":36346.49,"low":36224.05,"close":36289.01,"volume":19.347348,"closeTime":1623042899999},{"openTime":1623042900000,"open":36277.15,"high":36304.45,"low":36209.25,"close":36263.32,"volume":14.051128,"closeTime":1623043799999},{"openTime":1623043800000,"open":36264.32,"high":36381.13,"low":36059.96,"close":36305.48,"volume":17.734155,"closeTime":1623044699999},{"openTime":1623044700000,"open":36308.88,"high":36431.4,"low":36293.9,"close":36302.23,"volume":11.433243,"closeTime":1623045599999},{"openTime":1623045600000,"open":36307.39,"high":36364.7,"low":36172.05,"close":36283.83,"volume":20.466435,"closeTime":1623046499999},{"openTime":1623046500000,"open":36295.8,"high":36305.77,"low":36121.77,"close":36150.47,"volume":9.002676,"closeTime":1623047399999},{"openTime":1623047400000,"open":36170.32,"high":36225.71,"low":36106.06,"close":36106.06,"volume":9.022262,"closeTime":1623048299999},{"openTime":1623048300000,"open":36106.71,"high":36165.77,"low":36055.55,"close":36078.76,"volume":11.855598,"closeTime":1623049199999},{"openTime":1623049200000,"open":36082.31,"high":36093.68,"low":35947.33,"close":36025.1,"volume":18.453933,"closeTime":1623050099999},{"openTime":1623050100000,"open":36022.43,"high":36161.31,"low":35877.76,"close":36080,"volume":17.924609,"closeTime":1623050999999},{"openTime":1623051000000,"open":36075.82,"high":36225.47,"low":36075.82,"close":36142.65,"volume":5.97522,"closeTime":1623051899999},{"openTime":1623051900000,"open":36135.36,"high":36178.37,"low":36044.45,"close":36144.72,"volume":6.76168,"closeTime":1623052799999},{"openTime":1623052800000,"open":36158.02,"high":36329.51,"low":35974.3,"close":36010.15,"volume":14.910157,"closeTime":1623053699999},{"openTime":1623053700000,"open":36017.28,"high":36079.31,"low":35924.45,"close":35987.05,"volume":12.338248,"closeTime":1623054599999},{"openTime":1623054600000,"open":35987.11,"high":36142.01,"low":35987.11,"close":36061.15,"volume":19.844701,"closeTime":1623055499999},{"openTime":1623055500000,"open":36061.15,"high":36187.33,"low":36030.49,"close":36118.28,"volume":18.31732,"closeTime":1623056399999},{"openTime":1623056400000,"open":36120.84,"high":36259.7,"low":36046.78,"close":36239.54,"volume":14.913578,"closeTime":1623057299999},{"openTime":1623057300000,"open":36240.98,"high":36352.21,"low":36123.1,"close":36310.33,"volume":18.262923,"closeTime":1623058199999},{"openTime":1623058200000,"open":36313.25,"high":36402.46,"low":36228.56,"close":36268.92,"volume":9.254856,"closeTime":1623059099999},{"openTime":1623059100000,"open":36266.68,"high":36340.17,"low":36255.74,"close":36288.79,"volume":5.864532,"closeTime":1623059999999},{"openTime":1623060000000,"open":36295.93,"high":36498.86,"low":36295.93,"close":36432.59,"volume":17.573119,"closeTime":1623060899999},{"openTime":1623060900000,"open":36429.45,"high":36611.67,"low":36429.45,"close":36599.77,"volume":18.111807,"closeTime":1623061799999},{"openTime":1623061800000,"open":36599.78,"high":36625.17,"low":36500.48,"close":36511.25,"volume":13.972895,"closeTime":1623062699999},{"openTime":1623062700000,"open":36516.93,"high":36624.99,"low":36512.25,"close":36514.46,"volume":19.933591,"closeTime":1623063599999},{"openTime":1623063600000,"open":36525.44,"high":36575.03,"low":36467.57,"close":36525,"volume":13.906759,"closeTime":1623064499999},{"openTime":1623064500000,"open":36525,"high":36599.61,"low":36521.03,"close":36521.03,"volume":14.611799,"closeTime":1623065399999},{"openTime":1623065400000,"open":36537.41,"high":36537.84,"low":36395.47,"close":36442.98,"volume":22.442908,"closeTime":1623066299999},{"openTime":1623066300000,"open":36456.29,"high":36458.25,"low":36320.37,"close":36387.8,"volume":8.265758,"closeTime":1623067199999},{"openTime":1623067200000,"open":36392.59,"high":36439.2,"low":36266.2,"close":36317.94,"volume":30.257082,"closeTime":1623068099999},{"openTime":1623068100000,"open":36338.87,"high":36429.99,"low":36314.19,"close":36362.52,"volume":9.249476,"closeTime":1623068999999},{"openTime":1623069000000,"open":36340.41,"high":36790,"low":36337.1,"close":36580.09,"volume":25.042913,"closeTime":1623069899999},{"openTime":1623069900000,"open":36572.67,"high":36725.78,"low":36566.59,"close":36642.98,"volume":16.418604,"closeTime":1623070799999},{"openTime":1623070800000,"open":36651.17,"high":36756.84,"low":36588.84,"close":36636.58,"volume":30.00757,"closeTime":1623071699999},{"openTime":1623071700000,"open":36635.85,"high":36675.02,"low":36473.41,"close":36536.82,"volume":23.920375,"closeTime":1623072599999},{"openTime":1623072600000,"open":36540.07,"high":36571.76,"low":36394.31,"close":36483.32,"volume":12.192323,"closeTime":1623073499999},{"openTime":1623073500000,"open":36474.89,"high":36498.37,"low":36277.49,"close":36326.36,"volume":12.105651,"closeTime":1623074399999},{"openTime":1623074400000,"open":36318.95,"high":36323.96,"low":36025.48,"close":36142.14,"volume":32.900565,"closeTime":1623075299999},{"openTime":1623075300000,"open":36141.46,"high":36155.34,"low":35964.05,"close":36081.37,"volume":33.083174,"closeTime":1623076199999},{"openTime":1623076200000,"open":36081.36,"high":36092.04,"low":35930.48,"close":35996.46,"volume":155.093234,"closeTime":1623077099999},{"openTime":1623077100000,"open":35982.59,"high":36165.44,"low":35882.07,"close":36051.47,"volume":15.436915,"closeTime":1623077999999},{"openTime":1623078000000,"open":36051.52,"high":36136.92,"low":35957.48,"close":36090.14,"volume":9.816285,"closeTime":1623078899999},{"openTime":1623078900000,"open":36093.05,"high":36130,"low":36023.94,"close":36073.74,"volume":7.625904,"closeTime":1623079799999},{"openTime":1623079800000,"open":36073.74,"high":36116.32,"low":36005.23,"close":36058.84,"volume":6.561625,"closeTime":1623080699999},{"openTime":1623080700000,"open":36055.31,"high":36099.25,"low":35950.01,"close":36041.02,"volume":19.675513,"closeTime":1623081599999},{"openTime":1623081600000,"open":36029.41,"high":36078.45,"low":35919.12,"close":35962.64,"volume":48.76202,"closeTime":1623082499999},{"openTime":1623082500000,"open":35950.12,"high":36007.38,"low":35701.47,"close":35805.27,"volume":62.579552,"closeTime":1623083399999},{"openTime":1623083400000,"open":35808.27,"high":35902.63,"low":35748.28,"close":35808.34,"volume":13.855914,"closeTime":1623084299999},{"openTime":1623084300000,"open":35808.82,"high":35845.73,"low":35732.05,"close":35808.61,"volume":20.445223,"closeTime":1623085199999},{"openTime":1623085200000,"open":35792.15,"high":35808.17,"low":35606.57,"close":35680.8,"volume":29.93625,"closeTime":1623086099999},{"openTime":1623086100000,"open":35676.33,"high":35889.77,"low":35578.7,"close":35856.19,"volume":22.285048,"closeTime":1623086999999},{"openTime":1623087000000,"open":35857.7,"high":35860.64,"low":35600.25,"close":35658.2,"volume":15.427026,"closeTime":1623087899999},{"openTime":1623087900000,"open":35649.51,"high":35795.21,"low":35604.54,"close":35728.46,"volume":14.336997,"closeTime":1623088799999},{"openTime":1623088800000,"open":35717.77,"high":35774.79,"low":35533.44,"close":35567.61,"volume":56.91154,"closeTime":1623089699999},{"openTime":1623089700000,"open":35565.5,"high":35664.36,"low":35432.99,"close":35654.45,"volume":23.226801,"closeTime":1623090599999},{"openTime":1623090600000,"open":35637.76,"high":35711.36,"low":35541.32,"close":35541.32,"volume":12.066785,"closeTime":1623091499999},{"openTime":1623091500000,"open":35541.32,"high":35612.7,"low":35388,"close":35497.79,"volume":88.695436,"closeTime":1623092399999},{"openTime":1623092400000,"open":35476.02,"high":35614.58,"low":35389.18,"close":35453.82,"volume":30.076948,"closeTime":1623093299999},{"openTime":1623093300000,"open":35445.46,"high":35503.46,"low":35325.11,"close":35462.14,"volume":12.262626,"closeTime":1623094199999},{"openTime":1623094200000,"open":35461.5,"high":35602.68,"low":35381.91,"close":35565.83,"volume":16.036291,"closeTime":1623095099999},{"openTime":1623095100000,"open":35536.07,"high":35677.07,"low":35481.09,"close":35635.94,"volume":12.437885,"closeTime":1623095999999},{"openTime":1623096000000,"open":35625.35,"high":35754.91,"low":35510.01,"close":35603.71,"volume":15.413003,"closeTime":1623096899999},{"openTime":1623096900000,"open":35610.42,"high":35613.01,"low":35412.37,"close":35492.45,"volume":10.42848,"closeTime":1623097799999},{"openTime":1623097800000,"open":35479.76,"high":35543.86,"low":35359.53,"close":35405.04,"volume":29.255655,"closeTime":1623098699999},{"openTime":1623098700000,"open":35408.75,"high":35413.27,"low":33917.65,"close":34454.15,"volume":248.232798,"closeTime":1623099599999},{"openTime":1623099600000,"open":34443.2,"high":34650.8,"low":34157.58,"close":34211.82,"volume":116.198571,"closeTime":1623100499999},{"openTime":1623100500000,"open":34211.82,"high":34270.47,"low":33577.75,"close":33984.53,"volume":141.613233,"closeTime":1623101399999},{"openTime":1623101400000,"open":33984.47,"high":34306.34,"low":33900.65,"close":33949.86,"volume":72.166151,"closeTime":1623102299999},{"openTime":1623102300000,"open":33987.8,"high":34196.18,"low":33916.03,"close":34135.65,"volume":41.826532,"closeTime":1623103199999},{"openTime":1623103200000,"open":34112.18,"high":34299.99,"low":33945.15,"close":34227.22,"volume":49.567377,"closeTime":1623104099999},{"openTime":1623104100000,"open":34243.61,"high":34243.61,"low":34053.43,"close":34154.03,"volume":35.849847,"closeTime":1623104999999},{"openTime":1623105000000,"open":34145.48,"high":34467.33,"low":33925.73,"close":33985.73,"volume":57.845135,"closeTime":1623105899999},{"openTime":1623105900000,"open":33991.97,"high":34185.51,"low":33991.97,"close":34163.42,"volume":25.861054,"closeTime":1623106799999},{"openTime":1623106800000,"open":34103.23,"high":34185.37,"low":34025.97,"close":34037.93,"volume":16.740598,"closeTime":1623107699999},{"openTime":1623107700000,"open":34046.99,"high":34078.88,"low":33601.99,"close":33848.72,"volume":46.552747,"closeTime":1623108599999},{"openTime":1623108600000,"open":33847.21,"high":33960.13,"low":33537.43,"close":33691,"volume":56.381193,"closeTime":1623109499999},{"openTime":1623109500000,"open":33683.39,"high":33809.19,"low":33300,"close":33578.01,"volume":66.319428,"closeTime":1623110399999},{"openTime":1623110400000,"open":33563.44,"high":34072.78,"low":33343.82,"close":33928.28,"volume":121.853479,"closeTime":1623111299999},{"openTime":1623111300000,"open":33919.86,"high":34065.68,"low":33492.17,"close":33609.54,"volume":41.468667,"closeTime":1623112199999},{"openTime":1623112200000,"open":33624.57,"high":33678.08,"low":33251.71,"close":33456.03,"volume":49.599109,"closeTime":1623113099999},{"openTime":1623113100000,"open":33442.95,"high":33700,"low":33423.68,"close":33680.24,"volume":42.002946,"closeTime":1623113999999},{"openTime":1623114000000,"open":33671.9,"high":33860.99,"low":33572.81,"close":33735.86,"volume":23.685608,"closeTime":1623114899999},{"openTime":1623114900000,"open":33725.04,"high":33968.62,"low":33641.16,"close":33728.67,"volume":23.268328,"closeTime":1623115799999},{"openTime":1623115800000,"open":33742.33,"high":33800,"low":33576.87,"close":33668.11,"volume":31.225125,"closeTime":1623116699999},{"openTime":1623116700000,"open":33686.76,"high":33817.72,"low":33590.83,"close":33791.26,"volume":42.548263,"closeTime":1623117599999},{"openTime":1623117600000,"open":33807.15,"high":33901.15,"low":33668.55,"close":33798.12,"volume":59.000663,"closeTime":1623118499999},{"openTime":1623118500000,"open":33800.3,"high":33800.3,"low":33306.83,"close":33600.71,"volume":63.498533,"closeTime":1623119399999},{"openTime":1623119400000,"open":33601.17,"high":33601.17,"low":33008,"close":33110.39,"volume":69.045814,"closeTime":1623120299999},{"openTime":1623120300000,"open":33116.61,"high":33130.27,"low":32394.5,"close":32721.1,"volume":257.694646,"closeTime":1623121199999},{"openTime":1623121200000,"open":32743.24,"high":32847.54,"low":32428.72,"close":32616.58,"volume":109.824461,"closeTime":1623122099999},{"openTime":1623122100000,"open":32601.67,"high":32830.87,"low":32351.71,"close":32590.46,"volume":120.703141,"closeTime":1623122999999},{"openTime":1623123000000,"open":32598.23,"high":32854.94,"low":32501.32,"close":32780.98,"volume":67.825611,"closeTime":1623123899999},{"openTime":1623123900000,"open":32758.94,"high":33135.85,"low":32747.01,"close":32823.84,"volume":56.12607,"closeTime":1623124799999},{"openTime":1623124800000,"open":32827.32,"high":33141.59,"low":32796.78,"close":33053.33,"volume":108.782874,"closeTime":1623125699999},{"openTime":1623125700000,"open":33045.7,"high":33045.7,"low":32769.01,"close":32793.66,"volume":24.524395,"closeTime":1623126599999},{"openTime":1623126600000,"open":32796.02,"high":32916.79,"low":32698.05,"close":32864.63,"volume":15.249838,"closeTime":1623127499999},{"openTime":1623127500000,"open":32866.05,"high":32968.33,"low":32832.46,"close":32856.59,"volume":13.613774,"closeTime":1623128399999},{"openTime":1623128400000,"open":32856.1,"high":32997.78,"low":32812.45,"close":32832.58,"volume":27.715138,"closeTime":1623129299999},{"openTime":1623129300000,"open":32823.79,"high":32924.82,"low":32702.41,"close":32744.49,"volume":33.670853,"closeTime":1623130199999},{"openTime":1623130200000,"open":32733.13,"high":32774.82,"low":32510,"close":32754.17,"volume":50.42476,"closeTime":1623131099999},{"openTime":1623131100000,"open":32754.74,"high":32955.92,"low":32754.74,"close":32930.99,"volume":19.901564,"closeTime":1623131999999},{"openTime":1623132000000,"open":32909.1,"high":32967.08,"low":32684.63,"close":32778.65,"volume":22.731901,"closeTime":1623132899999},{"openTime":1623132900000,"open":32778.25,"high":32861.56,"low":32647.57,"close":32691.67,"volume":41.738928,"closeTime":1623133799999},{"openTime":1623133800000,"open":32712.66,"high":32840.31,"low":32667.86,"close":32757.7,"volume":17.010692,"closeTime":1623134699999},{"openTime":1623134700000,"open":32745.19,"high":32745.19,"low":32581.54,"close":32622.98,"volume":22.460535,"closeTime":1623135599999},{"openTime":1623135600000,"open":32629.25,"high":32902.97,"low":32156,"close":32902.97,"volume":115.975725,"closeTime":1623136499999},{"openTime":1623136500000,"open":32903.94,"high":33280.14,"low":32419.6,"close":33143.62,"volume":58.951429,"closeTime":1623137399999},{"openTime":1623137400000,"open":33143.41,"high":33190.42,"low":32866.52,"close":32971.78,"volume":55.504267,"closeTime":1623138299999},{"openTime":1623138300000,"open":32990.39,"high":33043.68,"low":32885.72,"close":32977.32,"volume":10.177506,"closeTime":1623139199999},{"openTime":1623139200000,"open":32988.54,"high":33319.34,"low":32985.67,"close":33226.11,"volume":30.423692,"closeTime":1623140099999},{"openTime":1623140100000,"open":33209.78,"high":33557.59,"low":33126.15,"close":33336.22,"volume":57.497558,"closeTime":1623140999999},{"openTime":1623141000000,"open":33340.41,"high":33347,"low":33130.13,"close":33186.19,"volume":111.429063,"closeTime":1623141899999},{"openTime":1623141900000,"open":33179.53,"high":33230.01,"low":32831.17,"close":32934.38,"volume":18.783819,"closeTime":1623142799999},{"openTime":1623142800000,"open":32931.68,"high":32976.84,"low":32725.32,"close":32900,"volume":20.257054,"closeTime":1623143699999},{"openTime":1623143700000,"open":32900,"high":32962.05,"low":32568.33,"close":32789.26,"volume":38.22311,"closeTime":1623144599999},{"openTime":1623144600000,"open":32775.39,"high":32883.79,"low":32680.85,"close":32821.84,"volume":21.905286,"closeTime":1623145499999},{"openTime":1623145500000,"open":32822.07,"high":32944.63,"low":32761.87,"close":32835.24,"volume":42.770967,"closeTime":1623146399999},{"openTime":1623146400000,"open":32834.84,"high":33195.39,"low":32810.71,"close":33085.16,"volume":42.655513,"closeTime":1623147299999},{"openTime":1623147300000,"open":33085.18,"high":33187.97,"low":32824.51,"close":32890.36,"volume":23.967058,"closeTime":1623148199999},{"openTime":1623148200000,"open":32877.29,"high":32890.97,"low":32684.59,"close":32819.13,"volume":37.191859,"closeTime":1623149099999},{"openTime":1623149100000,"open":32805.49,"high":32886.99,"low":32688.19,"close":32819.14,"volume":13.469636,"closeTime":1623149999999},{"openTime":1623150000000,"open":32819.14,"high":32968.16,"low":32712.3,"close":32918.04,"volume":15.362272,"closeTime":1623150899999},{"openTime":1623150900000,"open":32920.43,"high":33069.82,"low":32875.27,"close":32903.97,"volume":122.720287,"closeTime":1623151799999},{"openTime":1623151800000,"open":32919.28,"high":33060.91,"low":32800,"close":32993.39,"volume":58.375245,"closeTime":1623152699999},{"openTime":1623152700000,"open":33005.29,"high":33265.66,"low":32923.35,"close":33114.4,"volume":44.357045,"closeTime":1623153599999},{"openTime":1623153600000,"open":33134.53,"high":33219.13,"low":32978.78,"close":33069.38,"volume":30.067593,"closeTime":1623154499999},{"openTime":1623154500000,"open":33055.3,"high":33169.2,"low":33004.46,"close":33030.76,"volume":21.841595,"closeTime":1623155399999},{"openTime":1623155400000,"open":33040.51,"high":33113.62,"low":32843.54,"close":32876.56,"volume":19.556306,"closeTime":1623156299999},{"openTime":1623156300000,"open":32873.91,"high":32949,"low":32834.03,"close":32899.34,"volume":16.628802,"closeTime":1623157199999},{"openTime":1623157200000,"open":32909.11,"high":32965.81,"low":32748.18,"close":32790.87,"volume":60.395181,"closeTime":1623158099999},{"openTime":1623158100000,"open":32817.09,"high":32870.78,"low":32536.6,"close":32652.65,"volume":22.435012,"closeTime":1623158999999},{"openTime":1623159000000,"open":32679.53,"high":32836.34,"low":32668.32,"close":32706.24,"volume":19.918525,"closeTime":1623159899999},{"openTime":1623159900000,"open":32715.59,"high":32782.31,"low":32390,"close":32400,"volume":62.328577,"closeTime":1623160799999},{"openTime":1623160800000,"open":32415.8,"high":32550.03,"low":31750,"close":31883.76,"volume":163.7244,"closeTime":1623161699999},{"openTime":1623161700000,"open":31894.12,"high":32015.83,"low":31623,"close":31897.71,"volume":88.235503,"closeTime":1623162599999},{"openTime":1623162600000,"open":31897.8,"high":31998.15,"low":31750.52,"close":31784.54,"volume":75.474,"closeTime":1623163499999},{"openTime":1623163500000,"open":31801.82,"high":31909.94,"low":31438.87,"close":31727.1,"volume":110.516357,"closeTime":1623164399999},{"openTime":1623164400000,"open":31807.58,"high":31849.16,"low":31534.69,"close":31549.16,"volume":98.909413,"closeTime":1623165299999},{"openTime":1623165300000,"open":31547.33,"high":31595.09,"low":31021,"close":31440.44,"volume":234.369782,"closeTime":1623166199999},{"openTime":1623166200000,"open":31436.64,"high":31650.95,"low":31250.47,"close":31485.3,"volume":90.94714,"closeTime":1623167099999},{"openTime":1623167100000,"open":31485.43,"high":31807.99,"low":31485.43,"close":31724.57,"volume":73.216961,"closeTime":1623167999999},{"openTime":1623168000000,"open":31719.48,"high":32290.03,"low":31582.11,"close":32200.69,"volume":137.977435,"closeTime":1623168899999},{"openTime":1623168900000,"open":32178.04,"high":32473.95,"low":31967.94,"close":32110.35,"volume":69.058607,"closeTime":1623169799999},{"openTime":1623169800000,"open":32104.01,"high":32285.7,"low":31967.67,"close":32007.12,"volume":54.666605,"closeTime":1623170699999},{"openTime":1623170700000,"open":32019.51,"high":32220.48,"low":31916.24,"close":32192.92,"volume":34.630655,"closeTime":1623171599999},{"openTime":1623171600000,"open":32210.76,"high":32249.49,"low":32012.85,"close":32141.1,"volume":31.688801,"closeTime":1623172499999},{"openTime":1623172500000,"open":32155.9,"high":32186.72,"low":31877.55,"close":31982.7,"volume":22.094013,"closeTime":1623173399999},{"openTime":1623173400000,"open":32002.47,"high":32079.29,"low":31944.95,"close":31952.49,"volume":23.997122,"closeTime":1623174299999},{"openTime":1623174300000,"open":31961.14,"high":32199.45,"low":31961.14,"close":32176.41,"volume":41.730764,"closeTime":1623175199999},{"openTime":1623175200000,"open":32179.21,"high":32610.6,"low":32084.3,"close":32448.97,"volume":62.012714,"closeTime":1623176099999},{"openTime":1623176100000,"open":32450.58,"high":32559.09,"low":32352.42,"close":32382.5,"volume":25.007914,"closeTime":1623176999999},{"openTime":1623177000000,"open":32373.63,"high":32493.7,"low":32323.84,"close":32432.6,"volume":13.423574,"closeTime":1623177899999},{"openTime":1623177900000,"open":32449.56,"high":32819.52,"low":32449.56,"close":32797.96,"volume":60.830235,"closeTime":1623178799999},{"openTime":1623178800000,"open":32795.05,"high":32844.06,"low":32648.31,"close":32769.29,"volume":36.1666,"closeTime":1623179699999},{"openTime":1623179700000,"open":32760.22,"high":32818.02,"low":32673.97,"close":32700.35,"volume":28.810105,"closeTime":1623180599999},{"openTime":1623180600000,"open":32710.59,"high":32945.83,"low":32691.08,"close":32881.28,"volume":32.690011,"closeTime":1623181499999},{"openTime":1623181500000,"open":32880.89,"high":33158.29,"low":32773.4,"close":32905.21,"volume":44.882652,"closeTime":1623182399999},{"openTime":1623182400000,"open":32900,"high":32930.6,"low":32717.56,"close":32750,"volume":26.5877,"closeTime":1623183299999},{"openTime":1623183300000,"open":32750,"high":33296.27,"low":32693.87,"close":33235.84,"volume":52.871518,"closeTime":1623184199999},{"openTime":1623184200000,"open":33223.96,"high":33516.8,"low":33100,"close":33487.47,"volume":67.415648,"closeTime":1623185099999},{"openTime":1623185100000,"open":33472.43,"high":33851.55,"low":33441.91,"close":33641.32,"volume":72.681303,"closeTime":1623185999999},{"openTime":1623186000000,"open":33643.84,"high":33793.94,"low":33495.92,"close":33659.61,"volume":36.918794,"closeTime":1623186899999},{"openTime":1623186900000,"open":33674.57,"high":33674.57,"low":33449.85,"close":33571.58,"volume":32.809274,"closeTime":1623187799999},{"openTime":1623187800000,"open":33579.6,"high":33622.92,"low":33280.32,"close":33527.8,"volume":35.250318,"closeTime":1623188699999},{"openTime":1623188700000,"open":33530.18,"high":33764.29,"low":33486.87,"close":33492.19,"volume":22.431896,"closeTime":1623189599999},{"openTime":1623189600000,"open":33478.43,"high":33570.43,"low":33368.3,"close":33505.76,"volume":27.659342,"closeTime":1623190499999},{"openTime":1623190500000,"open":33513,"high":33687.8,"low":33513,"close":33646.54,"volume":18.309741,"closeTime":1623191399999},{"openTime":1623191400000,"open":33638,"high":33803.41,"low":33439.89,"close":33475.66,"volume":33.40908,"closeTime":1623192299999},{"openTime":1623192300000,"open":33485.81,"high":33549.15,"low":33380.68,"close":33443.16,"volume":18.944595,"closeTime":1623193199999},{"openTime":1623193200000,"open":33462.51,"high":33671.72,"low":33462.51,"close":33596.32,"volume":8.768798,"closeTime":1623194099999},{"openTime":1623194100000,"open":33589.55,"high":33628.78,"low":33402.14,"close":33436.34,"volume":8.927427,"closeTime":1623194999999},{"openTime":1623195000000,"open":33454.44,"high":33582.91,"low":33333.32,"close":33526.62,"volume":10.188166,"closeTime":1623195899999},{"openTime":1623195900000,"open":33469.93,"high":33556.34,"low":33373.32,"close":33373.32,"volume":6.928064,"closeTime":1623196799999},{"openTime":1623196800000,"open":33400.66,"high":33540.3,"low":33064.27,"close":33079.98,"volume":23.36916,"closeTime":1623197699999},{"openTime":1623197700000,"open":33081.01,"high":33200.92,"low":32885.67,"close":32947.79,"volume":27.074979,"closeTime":1623198599999},{"openTime":1623198600000,"open":32949.43,"high":33214.1,"low":32949.43,"close":33143.26,"volume":10.256626,"closeTime":1623199499999},{"openTime":1623199500000,"open":33131.69,"high":33131.84,"low":32894.48,"close":32918.39,"volume":11.050305,"closeTime":1623200399999},{"openTime":1623200400000,"open":32915.56,"high":33016.26,"low":32873.31,"close":32943.48,"volume":23.93246,"closeTime":1623201299999},{"openTime":1623201300000,"open":32937.38,"high":33048.2,"low":32914.84,"close":33033.61,"volume":12.018594,"closeTime":1623202199999},{"openTime":1623202200000,"open":33009.01,"high":33009.01,"low":32766.54,"close":32771.63,"volume":25.474524,"closeTime":1623203099999},{"openTime":1623203100000,"open":32786,"high":32804.91,"low":32449.34,"close":32545.48,"volume":50.255497,"closeTime":1623203999999},{"openTime":1623204000000,"open":32548.12,"high":32700.1,"low":32541.3,"close":32595.08,"volume":14.084115,"closeTime":1623204899999},{"openTime":1623204900000,"open":32592.83,"high":32658.41,"low":32420.91,"close":32563.72,"volume":14.506242,"closeTime":1623205799999},{"openTime":1623205800000,"open":32539.96,"high":32710.56,"low":32463.51,"close":32647.26,"volume":14.779633,"closeTime":1623206699999},{"openTime":1623206700000,"open":32644.35,"high":33216.59,"low":32618.3,"close":32888.76,"volume":51.976389,"closeTime":1623207599999},{"openTime":1623207600000,"open":32884.77,"high":32997.01,"low":32627.13,"close":32955.59,"volume":22.394761,"closeTime":1623208499999},{"openTime":1623208500000,"open":32964.9,"high":33124.38,"low":32922.59,"close":32987.3,"volume":11.434592,"closeTime":1623209399999},{"openTime":1623209400000,"open":32975.87,"high":33003.9,"low":32821.17,"close":32938.86,"volume":7.780721,"closeTime":1623210299999},{"openTime":1623210300000,"open":32947.32,"high":33030.26,"low":32840.98,"close":32879.75,"volume":9.785161,"closeTime":1623211199999},{"openTime":1623211200000,"open":32916.19,"high":33000,"low":32656.78,"close":32784.65,"volume":28.355763,"closeTime":1623212099999},{"openTime":1623212100000,"open":32818.09,"high":32818.09,"low":32564.18,"close":32693.61,"volume":18.742797,"closeTime":1623212999999},{"openTime":1623213000000,"open":32664.7,"high":32866.16,"low":32639.25,"close":32727.96,"volume":13.115913,"closeTime":1623213899999},{"openTime":1623213900000,"open":32736.62,"high":32994.18,"low":32729.27,"close":32987.59,"volume":8.864522,"closeTime":1623214799999},{"openTime":1623214800000,"open":32937.71,"high":33242.98,"low":32929.57,"close":33207.36,"volume":34.999567,"closeTime":1623215699999},{"openTime":1623215700000,"open":33224.6,"high":33776.1,"low":33224.6,"close":33578.95,"volume":89.779807,"closeTime":1623216599999},{"openTime":1623216600000,"open":33584.72,"high":33600,"low":33433.72,"close":33589.99,"volume":24.003621,"closeTime":1623217499999},{"openTime":1623217500000,"open":33591.83,"high":33606.06,"low":33412.81,"close":33527.7,"volume":25.885159,"closeTime":1623218399999},{"openTime":1623218400000,"open":33504.56,"high":33644.88,"low":33444.45,"close":33501.56,"volume":41.622169,"closeTime":1623219299999},{"openTime":1623219300000,"open":33496.57,"high":33985.59,"low":33482.17,"close":33893.78,"volume":53.686735,"closeTime":1623220199999},{"openTime":1623220200000,"open":33906.37,"high":34150.55,"low":33695.02,"close":34097.6,"volume":66.068801,"closeTime":1623221099999},{"openTime":1623221100000,"open":34097.35,"high":34387.73,"low":34052.36,"close":34246.99,"volume":81.427387,"closeTime":1623221999999},{"openTime":1623222000000,"open":34232.71,"high":34534.51,"low":34150.18,"close":34344.94,"volume":58.497327,"closeTime":1623222899999},{"openTime":1623222900000,"open":34339.82,"high":34420.57,"low":34095.04,"close":34187.33,"volume":67.978481,"closeTime":1623223799999},{"openTime":1623223800000,"open":34192.21,"high":34311.83,"low":34175.53,"close":34270.18,"volume":44.956781,"closeTime":1623224699999},{"openTime":1623224700000,"open":34288.02,"high":34397.14,"low":34150.8,"close":34185.65,"volume":28.858932,"closeTime":1623225599999},{"openTime":1623225600000,"open":34187.88,"high":34332.89,"low":33838.44,"close":34266.88,"volume":69.008011,"closeTime":1623226499999},{"openTime":1623226500000,"open":34272.99,"high":34272.99,"low":34000,"close":34040.27,"volume":27.534083,"closeTime":1623227399999},{"openTime":1623227400000,"open":34024.04,"high":34133.38,"low":33863.07,"close":34024.69,"volume":11.154353,"closeTime":1623228299999},{"openTime":1623228300000,"open":34025.23,"high":34116.21,"low":33857.79,"close":34072.43,"volume":19.100133,"closeTime":1623229199999},{"openTime":1623229200000,"open":34063.54,"high":34218.72,"low":33996.22,"close":34187.34,"volume":35.812939,"closeTime":1623230099999},{"openTime":1623230100000,"open":34203.5,"high":34411.53,"low":34134.45,"close":34246.43,"volume":29.729193,"closeTime":1623230999999},{"openTime":1623231000000,"open":34245.99,"high":34372.97,"low":34170.96,"close":34343.07,"volume":36.021513,"closeTime":1623231899999},{"openTime":1623231900000,"open":34342.55,"high":34342.55,"low":34001.32,"close":34015.26,"volume":25.294231,"closeTime":1623232799999},{"openTime":1623232800000,"open":34022.06,"high":34167.31,"low":33952.53,"close":34102.76,"volume":16.469372,"closeTime":1623233699999},{"openTime":1623233700000,"open":34100.52,"high":34373.04,"low":34045.05,"close":34319.16,"volume":27.480264,"closeTime":1623234599999},{"openTime":1623234600000,"open":34303.03,"high":34739.37,"low":34237.26,"close":34582.09,"volume":52.526121,"closeTime":1623235499999},{"openTime":1623235500000,"open":34600.83,"high":34646.69,"low":34412.79,"close":34504.76,"volume":24.25939,"closeTime":1623236399999},{"openTime":1623236400000,"open":34514.99,"high":34669.33,"low":34369.51,"close":34547.97,"volume":22.997661,"closeTime":1623237299999},{"openTime":1623237300000,"open":34543.37,"high":34798,"low":34507.64,"close":34613.72,"volume":68.895511,"closeTime":1623238199999},{"openTime":1623238200000,"open":34619.98,"high":34760.65,"low":34514.33,"close":34711.95,"volume":34.041653,"closeTime":1623239099999},{"openTime":1623239100000,"open":34738.86,"high":35079.3,"low":34715.39,"close":34984.83,"volume":82.832628,"closeTime":1623239999999},{"openTime":1623240000000,"open":35009.75,"high":35453,"low":35009.75,"close":35252.98,"volume":184.374498,"closeTime":1623240899999},{"openTime":1623240900000,"open":35280.69,"high":35334.09,"low":35110.64,"close":35167.04,"volume":43.168748,"closeTime":1623241799999},{"openTime":1623241800000,"open":35164.85,"high":35241.69,"low":34945.4,"close":35050,"volume":43.174284,"closeTime":1623242699999},{"openTime":1623242700000,"open":35070.55,"high":35083.92,"low":34861.72,"close":34923.77,"volume":56.422374,"closeTime":1623243599999},{"openTime":1623243600000,"open":34913.56,"high":35212.02,"low":34814.28,"close":35113.76,"volume":73.070226,"closeTime":1623244499999},{"openTime":1623244500000,"open":35111.98,"high":35201.23,"low":34902.52,"close":34941.65,"volume":39.518971,"closeTime":1623245399999},{"openTime":1623245400000,"open":34941.65,"high":35072.85,"low":34814.98,"close":34913.73,"volume":30.483438,"closeTime":1623246299999},{"openTime":1623246300000,"open":34898.35,"high":35105.8,"low":34824.06,"close":35105.8,"volume":32.038133,"closeTime":1623247199999},{"openTime":1623247200000,"open":35112.6,"high":35397.09,"low":34926.77,"close":35218.01,"volume":49.504081,"closeTime":1623248099999},{"openTime":1623248100000,"open":35222.74,"high":35227.51,"low":34919.13,"close":34988.27,"volume":41.596912,"closeTime":1623248999999},{"openTime":1623249000000,"open":35000.02,"high":35200.11,"low":35000.02,"close":35160.58,"volume":29.961747,"closeTime":1623249899999},{"openTime":1623249900000,"open":35169.67,"high":35244.83,"low":34592.75,"close":34680.79,"volume":60.28924,"closeTime":1623250799999},{"openTime":1623250800000,"open":34722.39,"high":36079.86,"low":34703.98,"close":35757.7,"volume":120.626377,"closeTime":1623251699999},{"openTime":1623251700000,"open":35723.05,"high":36760,"low":35723.05,"close":36418.43,"volume":175.373309,"closeTime":1623252599999},{"openTime":1623252600000,"open":36445.27,"high":36662.75,"low":36333.03,"close":36388.15,"volume":106.137684,"closeTime":1623253499999},{"openTime":1623253500000,"open":36365.6,"high":36630.09,"low":36316.77,"close":36393.47,"volume":73.306284,"closeTime":1623254399999},{"openTime":1623254400000,"open":36392.39,"high":36546.12,"low":36108.88,"close":36318.65,"volume":91.533002,"closeTime":1623255299999},{"openTime":1623255300000,"open":36332.43,"high":36468.03,"low":36311.12,"close":36377.48,"volume":45.44911,"closeTime":1623256199999},{"openTime":1623256200000,"open":36388.83,"high":36691.04,"low":36246.07,"close":36587.5,"volume":55.194776,"closeTime":1623257099999},{"openTime":1623257100000,"open":36632.84,"high":36714,"low":36457.62,"close":36514.39,"volume":53.960717,"closeTime":1623257999999},{"openTime":1623258000000,"open":36514.39,"high":36679.25,"low":36470.79,"close":36653.43,"volume":32.514397,"closeTime":1623258899999},{"openTime":1623258900000,"open":36638.62,"high":37000,"low":36447.89,"close":36502.48,"volume":65.090162,"closeTime":1623259799999},{"openTime":1623259800000,"open":36501.19,"high":36580.56,"low":36292.63,"close":36517.22,"volume":56.562589,"closeTime":1623260699999},{"openTime":1623260700000,"open":36482.41,"high":36623.21,"low":36347.78,"close":36569.27,"volume":25.053921,"closeTime":1623261599999},{"openTime":1623261600000,"open":36575.89,"high":36877.31,"low":36376.16,"close":36533.59,"volume":37.895939,"closeTime":1623262499999},{"openTime":1623262500000,"open":36536.82,"high":36548.24,"low":36281.58,"close":36317.96,"volume":64.040311,"closeTime":1623263399999},{"openTime":1623263400000,"open":36321.12,"high":36355.12,"low":35846.13,"close":35979.14,"volume":70.087448,"closeTime":1623264299999},{"openTime":1623264300000,"open":35980.04,"high":36245.7,"low":35889.44,"close":35889.44,"volume":43.764578,"closeTime":1623265199999},{"openTime":1623265200000,"open":35928.08,"high":36095.91,"low":35687.49,"close":35740.79,"volume":38.554439,"closeTime":1623266099999},{"openTime":1623266100000,"open":35734.63,"high":36163.26,"low":35679.32,"close":36097.09,"volume":30.710712,"closeTime":1623266999999},{"openTime":1623267000000,"open":36097.96,"high":36232.42,"low":36029.83,"close":36204.64,"volume":43.6316,"closeTime":1623267899999},{"openTime":1623267900000,"open":36217.08,"high":36448.92,"low":36011.93,"close":36288.9,"volume":41.819068,"closeTime":1623268799999},{"openTime":1623268800000,"open":36288.9,"high":36381.08,"low":36196.73,"close":36280.09,"volume":19.053722,"closeTime":1623269699999},{"openTime":1623269700000,"open":36306.29,"high":36331.7,"low":36142.99,"close":36257.75,"volume":16.970438,"closeTime":1623270599999},{"openTime":1623270600000,"open":36250.92,"high":36538.98,"low":36240.81,"close":36423.67,"volume":26.554195,"closeTime":1623271499999},{"openTime":1623271500000,"open":36459.94,"high":36479.32,"low":36360.12,"close":36405.22,"volume":14.271826,"closeTime":1623272399999},{"openTime":1623272400000,"open":36399.85,"high":36599.61,"low":36385.94,"close":36555.24,"volume":22.349964,"closeTime":1623273299999},{"openTime":1623273300000,"open":36569.84,"high":36622.11,"low":36206.43,"close":36269.11,"volume":11.323579,"closeTime":1623274199999},{"openTime":1623274200000,"open":36299.77,"high":36700,"low":36254.94,"close":36635.66,"volume":17.052994,"closeTime":1623275099999},{"openTime":1623275100000,"open":36646.69,"high":36789,"low":36602.2,"close":36664.08,"volume":16.099497,"closeTime":1623275999999},{"openTime":1623276000000,"open":36682.46,"high":36712.39,"low":36549.31,"close":36696.45,"volume":22.60338,"closeTime":1623276899999},{"openTime":1623276900000,"open":36698.36,"high":37333,"low":36697.52,"close":37195.55,"volume":55.238655,"closeTime":1623277799999},{"openTime":1623277800000,"open":37195.55,"high":37276.35,"low":36963.88,"close":37126.9,"volume":57.540193,"closeTime":1623278699999},{"openTime":1623278700000,"open":37135.39,"high":37237.23,"low":37070.41,"close":37133.47,"volume":22.195909,"closeTime":1623279599999},{"openTime":1623279600000,"open":37132,"high":37436.91,"low":36979.59,"close":37322.37,"volume":36.342905,"closeTime":1623280499999},{"openTime":1623280500000,"open":37290.11,"high":37443.36,"low":37161.41,"close":37402.84,"volume":21.734683,"closeTime":1623281399999},{"openTime":1623281400000,"open":37428.37,"high":37552.1,"low":37380.67,"close":37412.67,"volume":26.263544,"closeTime":1623282299999},{"openTime":1623282300000,"open":37408.33,"high":37471,"low":37263.19,"close":37412.11,"volume":38.487832,"closeTime":1623283199999},{"openTime":1623283200000,"open":37400.55,"high":37688,"low":37054.6,"close":37123.39,"volume":83.075951,"closeTime":1623284099999},{"openTime":1623284100000,"open":37104.85,"high":37242.22,"low":36882.28,"close":37175.82,"volume":32.796517,"closeTime":1623284999999},{"openTime":1623285000000,"open":37193.45,"high":37284.37,"low":36979.6,"close":37063.28,"volume":17.912566,"closeTime":1623285899999},{"openTime":1623285900000,"open":37055.8,"high":37170.44,"low":36963.88,"close":36967.26,"volume":18.433128,"closeTime":1623286799999},{"openTime":1623286800000,"open":36983.89,"high":37364.43,"low":36983.89,"close":37269.63,"volume":15.829084,"closeTime":1623287699999},{"openTime":1623287700000,"open":37246.25,"high":37288.59,"low":37150,"close":37213.17,"volume":5.769534,"closeTime":1623288599999},{"openTime":1623288600000,"open":37212.04,"high":37232.24,"low":37043.39,"close":37092.22,"volume":9.75897,"closeTime":1623289499999},{"openTime":1623289500000,"open":37089.15,"high":37187.38,"low":36892.13,"close":36892.42,"volume":14.058905,"closeTime":1623290399999},{"openTime":1623290400000,"open":36884.58,"high":36977.02,"low":36769.88,"close":36890.94,"volume":22.163273,"closeTime":1623291299999},{"openTime":1623291300000,"open":36887.04,"high":37086.94,"low":36855.17,"close":36932.45,"volume":9.310689,"closeTime":1623292199999},{"openTime":1623292200000,"open":36941.29,"high":37055.65,"low":36871.76,"close":36959.88,"volume":28.233074,"closeTime":1623293099999},{"openTime":1623293100000,"open":36956.32,"high":37132.54,"low":36922.77,"close":37132.54,"volume":12.732914,"closeTime":1623293999999},{"openTime":1623294000000,"open":37142.15,"high":37426.71,"low":37130.54,"close":37407.56,"volume":17.948333,"closeTime":1623294899999},{"openTime":1623294900000,"open":37405.6,"high":37478.76,"low":37227.78,"close":37256.51,"volume":17.994875,"closeTime":1623295799999},{"openTime":1623295800000,"open":37244.46,"high":37325.58,"low":37019.81,"close":37028.15,"volume":12.581051,"closeTime":1623296699999},{"openTime":1623296700000,"open":37040.47,"high":37127.13,"low":36954.15,"close":36967.31,"volume":26.685886,"closeTime":1623297599999},{"openTime":1623297600000,"open":36965.83,"high":37252.27,"low":36923.85,"close":37224.41,"volume":14.619134,"closeTime":1623298499999},{"openTime":1623298500000,"open":37233.23,"high":37242.05,"low":36884.61,"close":36884.61,"volume":7.961339,"closeTime":1623299399999},{"openTime":1623299400000,"open":36895.24,"high":36973.88,"low":36685.91,"close":36713.89,"volume":32.996503,"closeTime":1623300299999},{"openTime":1623300300000,"open":36730.52,"high":36873.98,"low":36721.81,"close":36817.79,"volume":10.146413,"closeTime":1623301199999},{"openTime":1623301200000,"open":36803.45,"high":36974.01,"low":36733.15,"close":36887.72,"volume":24.086862,"closeTime":1623302099999},{"openTime":1623302100000,"open":36871.07,"high":36945.41,"low":36571.42,"close":36641.91,"volume":37.680218,"closeTime":1623302999999},{"openTime":1623303000000,"open":36643.12,"high":36860.4,"low":36554.74,"close":36705.5,"volume":25.954914,"closeTime":1623303899999},{"openTime":1623303900000,"open":36708.31,"high":36903.31,"low":36620.8,"close":36828.81,"volume":28.032812,"closeTime":1623304799999},{"openTime":1623304800000,"open":36822.85,"high":36822.85,"low":36571.42,"close":36650.31,"volume":50.625183,"closeTime":1623305699999},{"openTime":1623305700000,"open":36626.45,"high":36808.55,"low":36612.04,"close":36801.18,"volume":22.179306,"closeTime":1623306599999},{"openTime":1623306600000,"open":36800.41,"high":37056.5,"low":36686.06,"close":36752.21,"volume":42.58666,"closeTime":1623307499999},{"openTime":1623307500000,"open":36721.94,"high":36895.55,"low":36635.07,"close":36755.61,"volume":7.600463,"closeTime":1623308399999},{"openTime":1623308400000,"open":36753.49,"high":36896.18,"low":36649.38,"close":36896.18,"volume":46.722336,"closeTime":1623309299999},{"openTime":1623309300000,"open":36880.97,"high":37000,"low":36797.07,"close":36879.55,"volume":22.96737,"closeTime":1623310199999},{"openTime":1623310200000,"open":36868.72,"high":36868.72,"low":36747.84,"close":36813.14,"volume":12.032513,"closeTime":1623311099999},{"openTime":1623311100000,"open":36822.71,"high":37016.28,"low":36816.76,"close":36994.32,"volume":18.011501,"closeTime":1623311999999},{"openTime":1623312000000,"open":36976.37,"high":36976.37,"low":36719.9,"close":36820.38,"volume":21.803059,"closeTime":1623312899999},{"openTime":1623312900000,"open":36823.58,"high":36988.19,"low":36750.71,"close":36855.43,"volume":21.558859,"closeTime":1623313799999},{"openTime":1623313800000,"open":36843.35,"high":36891.55,"low":36394.96,"close":36488.22,"volume":46.740214,"closeTime":1623314699999},{"openTime":1623314700000,"open":36487.73,"high":36557.1,"low":36337.86,"close":36413.64,"volume":27.72131,"closeTime":1623315599999},{"openTime":1623315600000,"open":36414.93,"high":36482.57,"low":36253.26,"close":36318.43,"volume":24.494883,"closeTime":1623316499999},{"openTime":1623316500000,"open":36328.5,"high":36460.87,"low":36326.89,"close":36436.55,"volume":18.722887,"closeTime":1623317399999},{"openTime":1623317400000,"open":36431.47,"high":37319.89,"low":36407.98,"close":37173.17,"volume":72.426646,"closeTime":1623318299999},{"openTime":1623318300000,"open":37161.86,"high":38000,"low":37099.9,"close":37460.24,"volume":84.667087,"closeTime":1623319199999},{"openTime":1623319200000,"open":37442.59,"high":38619.59,"low":37341.75,"close":38182.46,"volume":165.060837,"closeTime":1623320099999},{"openTime":1623320100000,"open":38170.24,"high":38342.53,"low":38109.09,"close":38183.68,"volume":55.373835,"closeTime":1623320999999},{"openTime":1623321000000,"open":38169.97,"high":38305.89,"low":38000,"close":38139.81,"volume":84.589714,"closeTime":1623321899999},{"openTime":1623321900000,"open":38128.96,"high":38166.07,"low":37833.47,"close":37850.62,"volume":130.228217,"closeTime":1623322799999},{"openTime":1623322800000,"open":37845.44,"high":38190.99,"low":37804.83,"close":38024.76,"volume":34.417573,"closeTime":1623323699999},{"openTime":1623323700000,"open":38047.7,"high":38082.51,"low":37876.81,"close":37894.6,"volume":10.12527,"closeTime":1623324599999},{"openTime":1623324600000,"open":37891.77,"high":37898.44,"low":37714.46,"close":37848.7,"volume":41.423224,"closeTime":1623325499999},{"openTime":1623325500000,"open":37824.84,"high":37998.16,"low":37702.04,"close":37849.59,"volume":21.065154,"closeTime":1623326399999},{"openTime":1623326400000,"open":37841.63,"high":37929.56,"low":37615.14,"close":37733.55,"volume":90.550058,"closeTime":1623327299999},{"openTime":1623327300000,"open":37739.12,"high":37781.61,"low":37417,"close":37458.02,"volume":71.438351,"closeTime":1623328199999},{"openTime":1623328200000,"open":37457.55,"high":37726.43,"low":37449.79,"close":37676.43,"volume":31.212431,"closeTime":1623329099999},{"openTime":1623329100000,"open":37663.1,"high":37991.08,"low":37663.1,"close":37800.01,"volume":27.114898,"closeTime":1623329999999},{"openTime":1623330000000,"open":37800.83,"high":37849.43,"low":37643.07,"close":37779.14,"volume":11.315619,"closeTime":1623330899999},{"openTime":1623330900000,"open":37731.03,"high":37737.58,"low":37466.88,"close":37597.94,"volume":19.064346,"closeTime":1623331799999},{"openTime":1623331800000,"open":37574.41,"high":37819.49,"low":37511.01,"close":37770.81,"volume":28.476964,"closeTime":1623332699999},{"openTime":1623332700000,"open":37753.57,"high":37951.55,"low":37753.57,"close":37877.39,"volume":23.286533,"closeTime":1623333599999},{"openTime":1623333600000,"open":37887.29,"high":38216.53,"low":37051.23,"close":37490.81,"volume":95.462723,"closeTime":1623334499999},{"openTime":1623334500000,"open":37500.27,"high":37611.01,"low":37191.68,"close":37323.28,"volume":44.254157,"closeTime":1623335399999},{"openTime":1623335400000,"open":37342.68,"high":37362.87,"low":37114.15,"close":37243.69,"volume":27.132137,"closeTime":1623336299999},{"openTime":1623336300000,"open":37260.11,"high":37295.17,"low":36810.38,"close":37036.5,"volume":63.085775,"closeTime":1623337199999},{"openTime":1623337200000,"open":37030.3,"high":37259.87,"low":36911.46,"close":37073.48,"volume":25.165722,"closeTime":1623338099999},{"openTime":1623338100000,"open":37058.39,"high":37190.29,"low":36994.67,"close":37054.76,"volume":13.181239,"closeTime":1623338999999},{"openTime":1623339000000,"open":37061.1,"high":37123.19,"low":36755,"close":36899.32,"volume":65.420211,"closeTime":1623339899999},{"openTime":1623339900000,"open":36868.84,"high":36960.24,"low":36653.4,"close":36918.28,"volume":34.260818,"closeTime":1623340799999},{"openTime":1623340800000,"open":36917.64,"high":37165.11,"low":36600,"close":36847.31,"volume":41.003411,"closeTime":1623341699999},{"openTime":1623341700000,"open":36845.23,"high":36882.73,"low":36713.74,"close":36750.4,"volume":25.01371,"closeTime":1623342599999},{"openTime":1623342600000,"open":36760.64,"high":37051.11,"low":36688.45,"close":36952.53,"volume":20.114974,"closeTime":1623343499999},{"openTime":1623343500000,"open":36941.71,"high":36999.2,"low":36750,"close":36829.54,"volume":24.202411,"closeTime":1623344399999},{"openTime":1623344400000,"open":36811.75,"high":36936.99,"low":36550,"close":36595.21,"volume":56.555794,"closeTime":1623345299999},{"openTime":1623345300000,"open":36585.77,"high":36768.75,"low":36295,"close":36350.77,"volume":35.519675,"closeTime":1623346199999},{"openTime":1623346200000,"open":36409.41,"high":36756.13,"low":36084.69,"close":36319.11,"volume":92.86065,"closeTime":1623347099999},{"openTime":1623347100000,"open":36326.22,"high":36589.55,"low":36301.08,"close":36463.29,"volume":12.286627,"closeTime":1623347999999},{"openTime":1623348000000,"open":36453.8,"high":36708.55,"low":36367.37,"close":36655.65,"volume":29.763614,"closeTime":1623348899999},{"openTime":1623348900000,"open":36656.23,"high":36866.73,"low":36608.87,"close":36756.58,"volume":26.844703,"closeTime":1623349799999},{"openTime":1623349800000,"open":36761.92,"high":36789.52,"low":36497.57,"close":36711.12,"volume":14.52622,"closeTime":1623350699999},{"openTime":1623350700000,"open":36681.06,"high":36813.99,"low":36554.55,"close":36776.4,"volume":26.870341,"closeTime":1623351599999},{"openTime":1623351600000,"open":36772.43,"high":36887.41,"low":36524.22,"close":36605.46,"volume":19.526516,"closeTime":1623352499999},{"openTime":1623352500000,"open":36587.4,"high":36587.4,"low":36415.57,"close":36484.51,"volume":23.753004,"closeTime":1623353399999},{"openTime":1623353400000,"open":36503.41,"high":36704.48,"low":36362.5,"close":36643.24,"volume":18.958064,"closeTime":1623354299999},{"openTime":1623354300000,"open":36639.95,"high":36782.82,"low":36537.57,"close":36682.47,"volume":25.379283,"closeTime":1623355199999},{"openTime":1623355200000,"open":36700.7,"high":36700.7,"low":36130.94,"close":36190.24,"volume":68.211633,"closeTime":1623356099999},{"openTime":1623356100000,"open":36190.24,"high":36239.82,"low":35876,"close":36046.37,"volume":99.214569,"closeTime":1623356999999},{"openTime":1623357000000,"open":36036.56,"high":36095.24,"low":35815.18,"close":36087.03,"volume":38.282129,"closeTime":1623357899999},{"openTime":1623357900000,"open":36093.58,"high":36546.14,"low":36093.58,"close":36461.35,"volume":29.248177,"closeTime":1623358799999},{"openTime":1623358800000,"open":36464.15,"high":36518.29,"low":36172.45,"close":36197.99,"volume":18.119704,"closeTime":1623359699999},{"openTime":1623359700000,"open":36217.83,"high":36703.06,"low":36217.83,"close":36639.29,"volume":13.686391,"closeTime":1623360599999},{"openTime":1623360600000,"open":36620.61,"high":36751.24,"low":36561.91,"close":36667.04,"volume":10.555092,"closeTime":1623361499999},{"openTime":1623361500000,"open":36674.75,"high":36715.9,"low":36582.41,"close":36715.9,"volume":7.399267,"closeTime":1623362399999},{"openTime":1623362400000,"open":36694.85,"high":36896.55,"low":36604.39,"close":36872.44,"volume":24.501769,"closeTime":1623363299999},{"openTime":1623363300000,"open":36897.85,"high":37084.21,"low":36716.82,"close":36778.65,"volume":40.057434,"closeTime":1623364199999},{"openTime":1623364200000,"open":36792.35,"high":36802.84,"low":36597.35,"close":36685.51,"volume":19.706332,"closeTime":1623365099999},{"openTime":1623365100000,"open":36680.71,"high":36887.44,"low":36672.83,"close":36845.09,"volume":36.620474,"closeTime":1623365999999},{"openTime":1623366000000,"open":36859.31,"high":36932.41,"low":36754.74,"close":36861.53,"volume":16.78974,"closeTime":1623366899999},{"openTime":1623366900000,"open":36856.31,"high":36886.23,"low":36729.47,"close":36783.39,"volume":13.339353,"closeTime":1623367799999},{"openTime":1623367800000,"open":36803.53,"high":36991.69,"low":36803.53,"close":36900.69,"volume":13.568893,"closeTime":1623368699999},{"openTime":1623368700000,"open":36900.16,"high":36921.9,"low":36616.52,"close":36686.78,"volume":19.6533,"closeTime":1623369599999},{"openTime":1623369600000,"open":36677.28,"high":37269.15,"low":36323.52,"close":37055.3,"volume":73.829347,"closeTime":1623370499999},{"openTime":1623370500000,"open":37066.25,"high":37233.97,"low":36694.64,"close":36702.26,"volume":15.663888,"closeTime":1623371399999},{"openTime":1623371400000,"open":36704.92,"high":36792.83,"low":36425.99,"close":36594.28,"volume":30.075454,"closeTime":1623372299999},{"openTime":1623372300000,"open":36605.47,"high":36673.87,"low":36367.82,"close":36442.21,"volume":19.40929,"closeTime":1623373199999},{"openTime":1623373200000,"open":36441.08,"high":36504.67,"low":36068.72,"close":36230.82,"volume":26.60784,"closeTime":1623374099999},{"openTime":1623374100000,"open":36228.79,"high":36322.66,"low":35939.88,"close":36091.7,"volume":16.809513,"closeTime":1623374999999},{"openTime":1623375000000,"open":36100.05,"high":36317.57,"low":36100.05,"close":36284.06,"volume":14.44868,"closeTime":1623375899999},{"openTime":1623375900000,"open":36291.35,"high":36448.59,"low":36231.66,"close":36302.92,"volume":12.956639,"closeTime":1623376799999},{"openTime":1623376800000,"open":36301.88,"high":36326.1,"low":36029.18,"close":36116.88,"volume":45.628512,"closeTime":1623377699999},{"openTime":1623377700000,"open":36123.68,"high":36224.72,"low":35973.72,"close":36126.45,"volume":15.575941,"closeTime":1623378599999},{"openTime":1623378600000,"open":36114.55,"high":36317.01,"low":36114.55,"close":36234.7,"volume":10.677484,"closeTime":1623379499999},{"openTime":1623379500000,"open":36199.37,"high":36370.19,"low":36199.37,"close":36348.65,"volume":17.456553,"closeTime":1623380399999},{"openTime":1623380400000,"open":36358.33,"high":36808.06,"low":36334.01,"close":36708.77,"volume":31.394406,"closeTime":1623381299999},{"openTime":1623381300000,"open":36699.23,"high":36919.43,"low":36665.15,"close":36665.15,"volume":25.230267,"closeTime":1623382199999},{"openTime":1623382200000,"open":36670.91,"high":36682.79,"low":36575.79,"close":36680.58,"volume":18.408199,"closeTime":1623383099999},{"openTime":1623383100000,"open":36685.67,"high":36787.37,"low":36648.01,"close":36770.14,"volume":9.279211,"closeTime":1623383999999},{"openTime":1623384000000,"open":36766.49,"high":36914.95,"low":36760.08,"close":36813,"volume":21.595665,"closeTime":1623384899999},{"openTime":1623384900000,"open":36822.43,"high":36831.36,"low":36661.62,"close":36682.68,"volume":9.663171,"closeTime":1623385799999},{"openTime":1623385800000,"open":36684.35,"high":37037.14,"low":36684.35,"close":36947.92,"volume":18.543712,"closeTime":1623386699999},{"openTime":1623386700000,"open":36952.75,"high":37177.77,"low":36903.53,"close":37050.02,"volume":16.653795,"closeTime":1623387599999},{"openTime":1623387600000,"open":37051.37,"high":37350.84,"low":37040.55,"close":37231.58,"volume":44.751868,"closeTime":1623388499999},{"openTime":1623388500000,"open":37253.21,"high":37430.04,"low":37073.97,"close":37082.7,"volume":38.366182,"closeTime":1623389399999},{"openTime":1623389400000,"open":37089.36,"high":37167.26,"low":36911.46,"close":37118.66,"volume":32.405942,"closeTime":1623390299999},{"openTime":1623390300000,"open":37111.73,"high":37178.5,"low":37002.04,"close":37021.8,"volume":11.722887,"closeTime":1623391199999},{"openTime":1623391200000,"open":37030.32,"high":37060,"low":36714.45,"close":36840.17,"volume":21.954874,"closeTime":1623392099999},{"openTime":1623392100000,"open":36830.79,"high":36851.48,"low":36625.32,"close":36722.75,"volume":22.600085,"closeTime":1623392999999},{"openTime":1623393000000,"open":36707.83,"high":36826.85,"low":36679.8,"close":36709.1,"volume":12.557111,"closeTime":1623393899999},{"openTime":1623393900000,"open":36714.9,"high":36793.41,"low":36471.81,"close":36510.84,"volume":65.16723,"closeTime":1623394799999},{"openTime":1623394800000,"open":36533.2,"high":36632.32,"low":36388.36,"close":36527.11,"volume":24.793055,"closeTime":1623395699999},{"openTime":1623395700000,"open":36519.79,"high":36759.37,"low":36519.79,"close":36709.09,"volume":15.12195,"closeTime":1623396599999},{"openTime":1623396600000,"open":36718.53,"high":37147.01,"low":36688.35,"close":37057.89,"volume":35.685965,"closeTime":1623397499999},{"openTime":1623397500000,"open":37068.82,"high":37212.05,"low":36819.12,"close":37194.67,"volume":28.926588,"closeTime":1623398399999},{"openTime":1623398400000,"open":37152.03,"high":37340.68,"low":37003.62,"close":37104.41,"volume":33.336194,"closeTime":1623399299999},{"openTime":1623399300000,"open":37138.86,"high":37213.66,"low":37012.25,"close":37148.1,"volume":13.169066,"closeTime":1623400199999},{"openTime":1623400200000,"open":37159.96,"high":37196.68,"low":36820.88,"close":37013.39,"volume":29.547213,"closeTime":1623401099999},{"openTime":1623401100000,"open":36978.17,"high":37109.25,"low":36968.77,"close":37031.54,"volume":11.30309,"closeTime":1623401999999},{"openTime":1623402000000,"open":37044.03,"high":37249.68,"low":36997.72,"close":37249.68,"volume":18.635383,"closeTime":1623402899999},{"openTime":1623402900000,"open":37251.62,"high":37392.44,"low":37115.22,"close":37379.71,"volume":27.131797,"closeTime":1623403799999},{"openTime":1623403800000,"open":37371.65,"high":37494.32,"low":37052.82,"close":37102.46,"volume":21.513307,"closeTime":1623404699999},{"openTime":1623404700000,"open":37101.37,"high":37123.25,"low":36969.73,"close":37064.53,"volume":21.672262,"closeTime":1623405599999},{"openTime":1623405600000,"open":37060.42,"high":37668.48,"low":37030.4,"close":37389.83,"volume":127.413565,"closeTime":1623406499999},{"openTime":1623406500000,"open":37385,"high":37512.12,"low":37317.97,"close":37408.67,"volume":31.120551,"closeTime":1623407399999},{"openTime":1623407400000,"open":37412.44,"high":37715.5,"low":37382.04,"close":37715.5,"volume":126.938819,"closeTime":1623408299999},{"openTime":1623408300000,"open":37659.17,"high":37687.94,"low":37428.72,"close":37495.18,"volume":33.574612,"closeTime":1623409199999},{"openTime":1623409200000,"open":37483.18,"high":37575.59,"low":37452.67,"close":37486.01,"volume":29.031558,"closeTime":1623410099999},{"openTime":1623410100000,"open":37484.39,"high":37565.83,"low":37200.07,"close":37314.36,"volume":39.214681,"closeTime":1623410999999},{"openTime":1623411000000,"open":37318.44,"high":37459.66,"low":37236.01,"close":37402.32,"volume":23.858522,"closeTime":1623411899999},{"openTime":1623411900000,"open":37408.97,"high":37448.8,"low":37288.79,"close":37412.3,"volume":16.886922,"closeTime":1623412799999},{"openTime":1623412800000,"open":37438.91,"high":37493.87,"low":37014.56,"close":37189.46,"volume":29.198919,"closeTime":1623413699999},{"openTime":1623413700000,"open":37170.58,"high":37273.42,"low":37051.41,"close":37213.63,"volume":30.71642,"closeTime":1623414599999},{"openTime":1623414600000,"open":37216.42,"high":37335.01,"low":37138.59,"close":37231.35,"volume":26.979809,"closeTime":1623415499999},{"openTime":1623415500000,"open":37225.77,"high":37435.73,"low":37190.12,"close":37336.6,"volume":31.971476,"closeTime":1623416399999},{"openTime":1623416400000,"open":37334.63,"high":37737.79,"low":37334.63,"close":37507.14,"volume":79.74575,"closeTime":1623417299999},{"openTime":1623417300000,"open":37507.14,"high":37607.98,"low":37369.81,"close":37425.36,"volume":41.088403,"closeTime":1623418199999},{"openTime":1623418200000,"open":37435.87,"high":37556.49,"low":37378.12,"close":37483.07,"volume":11.430177,"closeTime":1623419099999},{"openTime":1623419100000,"open":37494.27,"high":37588.19,"low":37397.31,"close":37475.08,"volume":17.559696,"closeTime":1623419999999},{"openTime":1623420000000,"open":37475.08,"high":37518.5,"low":37264.09,"close":37324.36,"volume":23.204701,"closeTime":1623420899999},{"openTime":1623420900000,"open":37331.58,"high":37347.93,"low":37195.71,"close":37196.96,"volume":20.349826,"closeTime":1623421799999},{"openTime":1623421800000,"open":37206.11,"high":37371.06,"low":37134.12,"close":37290.87,"volume":20.498635,"closeTime":1623422699999},{"openTime":1623422700000,"open":37269.22,"high":37850,"low":37243.16,"close":37254.58,"volume":29.157909,"closeTime":1623423599999},{"openTime":1623423600000,"open":37257.09,"high":37261.7,"low":36866.34,"close":37009.74,"volume":41.219816,"closeTime":1623424499999},{"openTime":1623424500000,"open":37034.09,"high":37058.31,"low":36836.66,"close":36947.96,"volume":30.500475,"closeTime":1623425399999},{"openTime":1623425400000,"open":36945.7,"high":37026.88,"low":36883.76,"close":36919.54,"volume":16.83929,"closeTime":1623426299999},{"openTime":1623426300000,"open":36928.99,"high":37011.99,"low":36767.97,"close":36842.57,"volume":19.735831,"closeTime":1623427199999},{"openTime":1623427200000,"open":36815.06,"high":36976.37,"low":36745.83,"close":36940.25,"volume":13.837282,"closeTime":1623428099999},{"openTime":1623428100000,"open":36941.54,"high":36954.52,"low":36600.14,"close":36713.85,"volume":20.04795,"closeTime":1623428999999},{"openTime":1623429000000,"open":36695.3,"high":36710.68,"low":36521.37,"close":36625.82,"volume":38.300058,"closeTime":1623429899999},{"openTime":1623429900000,"open":36625.4,"high":36790.47,"low":36600.18,"close":36669.66,"volume":22.19838,"closeTime":1623430799999},{"openTime":1623430800000,"open":36636.57,"high":36811.47,"low":36583.56,"close":36802.93,"volume":23.847391,"closeTime":1623431699999},{"openTime":1623431700000,"open":36789.31,"high":36923.89,"low":36780.55,"close":36797.96,"volume":16.617817,"closeTime":1623432599999},{"openTime":1623432600000,"open":36759.5,"high":36933.27,"low":36726.58,"close":36852.85,"volume":26.658619,"closeTime":1623433499999},{"openTime":1623433500000,"open":36864.29,"high":36973.99,"low":36800.27,"close":36920.74,"volume":14.354809,"closeTime":1623434399999},{"openTime":1623434400000,"open":36914.68,"high":36937.58,"low":36773.9,"close":36799.07,"volume":13.789784,"closeTime":1623435299999},{"openTime":1623435300000,"open":36762.73,"high":36928.92,"low":36762.73,"close":36823.01,"volume":10.061655,"closeTime":1623436199999},{"openTime":1623436200000,"open":36817.9,"high":36952.5,"low":36741.66,"close":36812.36,"volume":19.678176,"closeTime":1623437099999},{"openTime":1623437100000,"open":36822.19,"high":37250,"low":36782.03,"close":37180.83,"volume":40.022676,"closeTime":1623437999999},{"openTime":1623438000000,"open":37188.65,"high":37243.21,"low":37070.13,"close":37141.95,"volume":22.520691,"closeTime":1623438899999},{"openTime":1623438900000,"open":37136.01,"high":37314.85,"low":37136.01,"close":37292.96,"volume":15.005465,"closeTime":1623439799999},{"openTime":1623439800000,"open":37278.01,"high":37411.92,"low":37211.2,"close":37313.93,"volume":21.74345,"closeTime":1623440699999},{"openTime":1623440700000,"open":37312.49,"high":37376.51,"low":37153.48,"close":37268.96,"volume":25.281002,"closeTime":1623441599999},{"openTime":1623441600000,"open":37234.9,"high":37389.27,"low":37191.52,"close":37360.89,"volume":7.585431,"closeTime":1623442499999},{"openTime":1623442500000,"open":37361.89,"high":37417.17,"low":37232.88,"close":37379.12,"volume":16.794917,"closeTime":1623443399999},{"openTime":1623443400000,"open":37375.47,"high":37491.78,"low":37265.61,"close":37287.64,"volume":17.756352,"closeTime":1623444299999},{"openTime":1623444300000,"open":37297.79,"high":37383.18,"low":37138.03,"close":37138.03,"volume":13.976064,"closeTime":1623445199999},{"openTime":1623445200000,"open":37142.99,"high":37324.17,"low":37117.9,"close":37272.88,"volume":15.051045,"closeTime":1623446099999},{"openTime":1623446100000,"open":37258.91,"high":37278.74,"low":36952.83,"close":37067.93,"volume":16.601073,"closeTime":1623446999999},{"openTime":1623447000000,"open":37076.42,"high":37077.53,"low":36781.67,"close":36839.34,"volume":34.151028,"closeTime":1623447899999},{"openTime":1623447900000,"open":36861.22,"high":36964.07,"low":36777.81,"close":36919.65,"volume":19.965013,"closeTime":1623448799999},{"openTime":1623448800000,"open":36899.68,"high":37046.9,"low":36848.38,"close":37004.21,"volume":11.578979,"closeTime":1623449699999},{"openTime":1623449700000,"open":37010.74,"high":37413.77,"low":36970.69,"close":37361.62,"volume":31.372312,"closeTime":1623450599999},{"openTime":1623450600000,"open":37363.44,"high":37499.52,"low":37308.91,"close":37329.3,"volume":7.878802,"closeTime":1623451499999},{"openTime":1623451500000,"open":37320.79,"high":37496.1,"low":37318.21,"close":37344.65,"volume":21.932351,"closeTime":1623452399999},{"openTime":1623452400000,"open":37344.65,"high":37406.24,"low":37168.11,"close":37246.36,"volume":22.832179,"closeTime":1623453299999},{"openTime":1623453300000,"open":37241.8,"high":37289.34,"low":37002.57,"close":37073.96,"volume":14.152967,"closeTime":1623454199999},{"openTime":1623454200000,"open":37068.58,"high":37186.85,"low":36938.79,"close":37170.77,"volume":26.585488,"closeTime":1623455099999},{"openTime":1623455100000,"open":37161.17,"high":37550.87,"low":37134.84,"close":37324.57,"volume":32.785911,"closeTime":1623455999999},{"openTime":1623456000000,"open":37341.29,"high":37450.78,"low":37122.27,"close":37227.15,"volume":21.424076,"closeTime":1623456899999},{"openTime":1623456900000,"open":37208.74,"high":37285.93,"low":37033.83,"close":37069.13,"volume":18.936372,"closeTime":1623457799999},{"openTime":1623457800000,"open":37077.71,"high":37209.45,"low":36976.34,"close":37100.9,"volume":9.179225,"closeTime":1623458699999},{"openTime":1623458700000,"open":37070.58,"high":37198.89,"low":36953.15,"close":37058.25,"volume":30.278873,"closeTime":1623459599999},{"openTime":1623459600000,"open":37049.07,"high":37127.83,"low":36925.64,"close":37053.3,"volume":9.946808,"closeTime":1623460499999},{"openTime":1623460500000,"open":37019.61,"high":37025.61,"low":36447.27,"close":36571.64,"volume":30.396119,"closeTime":1623461399999},{"openTime":1623461400000,"open":36550.81,"high":36562.33,"low":36289.25,"close":36378.08,"volume":26.740846,"closeTime":1623462299999},{"openTime":1623462300000,"open":36338.07,"high":36443.84,"low":36180.01,"close":36223.2,"volume":34.212441,"closeTime":1623463199999},{"openTime":1623463200000,"open":36209.03,"high":36383.98,"low":36065.44,"close":36088.76,"volume":18.773784,"closeTime":1623464099999},{"openTime":1623464100000,"open":36076.83,"high":36180.2,"low":35621,"close":35780.76,"volume":105.108323,"closeTime":1623464999999},{"openTime":1623465000000,"open":35806.7,"high":36002.84,"low":35632.15,"close":35977.18,"volume":31.490229,"closeTime":1623465899999},{"openTime":1623465900000,"open":35963.81,"high":35963.81,"low":35386.88,"close":35500.96,"volume":92.827188,"closeTime":1623466799999},{"openTime":1623466800000,"open":35535.08,"high":35789.53,"low":35473.29,"close":35751.09,"volume":63.694636,"closeTime":1623467699999},{"openTime":1623467700000,"open":35767.78,"high":35888,"low":35661.69,"close":35740.43,"volume":31.9336,"closeTime":1623468599999},{"openTime":1623468600000,"open":35719.05,"high":35719.05,"low":35519.78,"close":35526.27,"volume":32.318589,"closeTime":1623469499999},{"openTime":1623469500000,"open":35538.54,"high":35650.45,"low":35291.94,"close":35576.3,"volume":47.996165,"closeTime":1623470399999},{"openTime":1623470400000,"open":35570.67,"high":35720.71,"low":35320.82,"close":35577.71,"volume":51.017749,"closeTime":1623471299999},{"openTime":1623471300000,"open":35577.34,"high":35578,"low":35344.31,"close":35424.43,"volume":33.991177,"closeTime":1623472199999},{"openTime":1623472200000,"open":35436.73,"high":35494.76,"low":35161.4,"close":35210.86,"volume":53.032857,"closeTime":1623473099999},{"openTime":1623473100000,"open":35223.51,"high":35320.22,"low":35111.11,"close":35247.2,"volume":17.475668,"closeTime":1623473999999},{"openTime":1623474000000,"open":35232.56,"high":35348.59,"low":35127.01,"close":35343.54,"volume":28.084043,"closeTime":1623474899999},{"openTime":1623474900000,"open":35346.9,"high":35498.46,"low":35294.99,"close":35406.55,"volume":42.116848,"closeTime":1623475799999},{"openTime":1623475800000,"open":35409.06,"high":35459.39,"low":35197.04,"close":35217.48,"volume":26.787682,"closeTime":1623476699999},{"openTime":1623476700000,"open":35246.59,"high":35276.91,"low":35005,"close":35181.01,"volume":28.345094,"closeTime":1623477599999},{"openTime":1623477600000,"open":35173.82,"high":35347.03,"low":35104.18,"close":35327.88,"volume":37.051546,"closeTime":1623478499999},{"openTime":1623478500000,"open":35335.64,"high":35381.29,"low":35215.86,"close":35297.3,"volume":8.900662,"closeTime":1623479399999},{"openTime":1623479400000,"open":35272.89,"high":35272.89,"low":35112.18,"close":35155.2,"volume":16.344085,"closeTime":1623480299999},{"openTime":1623480300000,"open":35168.69,"high":35352.59,"low":35168.69,"close":35323.47,"volume":18.241284,"closeTime":1623481199999},{"openTime":1623481200000,"open":35341.03,"high":35594.27,"low":35326.45,"close":35427.61,"volume":33.814844,"closeTime":1623482099999},{"openTime":1623482100000,"open":35427.61,"high":35441.87,"low":35337.31,"close":35405.68,"volume":10.321908,"closeTime":1623482999999},{"openTime":1623483000000,"open":35405.69,"high":35533.75,"low":35405.69,"close":35502.83,"volume":30.09634,"closeTime":1623483899999},{"openTime":1623483900000,"open":35497.88,"high":35505.04,"low":35013.15,"close":35298.6,"volume":67.569347,"closeTime":1623484799999},{"openTime":1623484800000,"open":35291.45,"high":35780.41,"low":35128.91,"close":35405.67,"volume":64.179863,"closeTime":1623485699999},{"openTime":1623485700000,"open":35399.76,"high":35425.39,"low":35271.74,"close":35317.62,"volume":22.087451,"closeTime":1623486599999},{"openTime":1623486600000,"open":35317.62,"high":35354.8,"low":35196.61,"close":35313.65,"volume":17.914028,"closeTime":1623487499999},{"openTime":1623487500000,"open":35315.47,"high":35315.48,"low":35106.57,"close":35176.14,"volume":18.990866,"closeTime":1623488399999},{"openTime":1623488400000,"open":35185.52,"high":35354.64,"low":35056.88,"close":35315.98,"volume":42.330697,"closeTime":1623489299999},{"openTime":1623489300000,"open":35318.36,"high":35402.12,"low":35241.36,"close":35300.7,"volume":11.49606,"closeTime":1623490199999},{"openTime":1623490200000,"open":35315.58,"high":35326.95,"low":35129.74,"close":35182.37,"volume":9.384241,"closeTime":1623491099999},{"openTime":1623491100000,"open":35188,"high":35270.73,"low":35090.66,"close":35244.73,"volume":16.315095,"closeTime":1623491999999},{"openTime":1623492000000,"open":35253.1,"high":35293.64,"low":34680.95,"close":34784.04,"volume":38.039246,"closeTime":1623492899999},{"openTime":1623492900000,"open":34790.49,"high":34941.18,"low":34611,"close":34933.07,"volume":53.806737,"closeTime":1623493799999},{"openTime":1623493800000,"open":34931.78,"high":35998.89,"low":34910.49,"close":35682.3,"volume":84.0649,"closeTime":1623494699999},{"openTime":1623494700000,"open":35658.62,"high":35891.58,"low":35627.24,"close":35671.41,"volume":49.334014,"closeTime":1623495599999},{"openTime":1623495600000,"open":35683.52,"high":35717.67,"low":35580.42,"close":35634.11,"volume":25.629898,"closeTime":1623496499999},{"openTime":1623496500000,"open":35640.26,"high":35670.63,"low":35436.16,"close":35458.17,"volume":14.750052,"closeTime":1623497399999},{"openTime":1623497400000,"open":35442.31,"high":35534.05,"low":35410.26,"close":35472.87,"volume":21.482026,"closeTime":1623498299999},{"openTime":1623498300000,"open":35487.96,"high":35690.68,"low":35486.97,"close":35592.03,"volume":26.457542,"closeTime":1623499199999},{"openTime":1623499200000,"open":35607.91,"high":35819.75,"low":35508.52,"close":35737.07,"volume":16.948103,"closeTime":1623500099999},{"openTime":1623500100000,"open":35718.78,"high":35807.87,"low":35624.97,"close":35724.15,"volume":23.825191,"closeTime":1623500999999},{"openTime":1623501000000,"open":35686.19,"high":36213.12,"low":35670.9,"close":36053.49,"volume":39.168602,"closeTime":1623501899999},{"openTime":1623501900000,"open":36052.71,"high":36102.1,"low":35908.32,"close":36043.41,"volume":50.339638,"closeTime":1623502799999},{"openTime":1623502800000,"open":36053.28,"high":36111.48,"low":35848.59,"close":35901.94,"volume":20.009968,"closeTime":1623503699999},{"openTime":1623503700000,"open":35911.34,"high":35946.6,"low":35846.99,"close":35865,"volume":8.948277,"closeTime":1623504599999},{"openTime":1623504600000,"open":35866.72,"high":35959.35,"low":35866.72,"close":35915.68,"volume":4.726465,"closeTime":1623505499999},{"openTime":1623505500000,"open":35918.73,"high":36062.98,"low":35915.1,"close":35994.08,"volume":8.938318,"closeTime":1623506399999},{"openTime":1623506400000,"open":35996.07,"high":36007.92,"low":35643.95,"close":35701.15,"volume":38.61216,"closeTime":1623507299999},{"openTime":1623507300000,"open":35701.87,"high":35721.51,"low":35468.04,"close":35684.8,"volume":10.605096,"closeTime":1623508199999},{"openTime":1623508200000,"open":35684.38,"high":35745.7,"low":35576.75,"close":35636.71,"volume":14.324047,"closeTime":1623509099999},{"openTime":1623509100000,"open":35630.93,"high":35733.51,"low":35600.38,"close":35665.29,"volume":7.300481,"closeTime":1623509999999},{"openTime":1623510000000,"open":35672.39,"high":35864.56,"low":35508.75,"close":35532.53,"volume":20.331595,"closeTime":1623510899999},{"openTime":1623510900000,"open":35548.58,"high":35548.58,"low":35350.74,"close":35459.19,"volume":20.256696,"closeTime":1623511799999},{"openTime":1623511800000,"open":35464.12,"high":35567.16,"low":35454.68,"close":35482.34,"volume":9.989137,"closeTime":1623512699999},{"openTime":1623512700000,"open":35474.74,"high":35548.24,"low":35369.84,"close":35389.41,"volume":12.586729,"closeTime":1623513599999},{"openTime":1623513600000,"open":35373.44,"high":35561.98,"low":35310.31,"close":35432.98,"volume":10.413459,"closeTime":1623514499999},{"openTime":1623514500000,"open":35439.54,"high":35601.75,"low":35397.56,"close":35526.18,"volume":25.255271,"closeTime":1623515399999},{"openTime":1623515400000,"open":35526.18,"high":35571.7,"low":35423.49,"close":35439.08,"volume":8.530084,"closeTime":1623516299999},{"openTime":1623516300000,"open":35442.72,"high":35538.06,"low":35413.73,"close":35518.11,"volume":14.280823,"closeTime":1623517199999},{"openTime":1623517200000,"open":35521.51,"high":35584.43,"low":35437.44,"close":35492.57,"volume":9.374705,"closeTime":1623518099999},{"openTime":1623518100000,"open":35489.21,"high":35513.75,"low":35408.83,"close":35457.25,"volume":16.935379,"closeTime":1623518999999},{"openTime":1623519000000,"open":35466.3,"high":35806.69,"low":35466.3,"close":35726.93,"volume":14.811652,"closeTime":1623519899999},{"openTime":1623519900000,"open":35737.53,"high":35771.29,"low":35677.6,"close":35725.62,"volume":8.325415,"closeTime":1623520799999},{"openTime":1623520800000,"open":35737.8,"high":35901.14,"low":35648.91,"close":35813.17,"volume":13.762498,"closeTime":1623521699999},{"openTime":1623521700000,"open":35808.76,"high":35864.8,"low":35753.5,"close":35817.87,"volume":8.415189,"closeTime":1623522599999},{"openTime":1623522600000,"open":35818.55,"high":35975.99,"low":35762.37,"close":35929.76,"volume":10.936694,"closeTime":1623523499999},{"openTime":1623523500000,"open":35929.76,"high":35988,"low":35886.4,"close":35900.24,"volume":8.144197,"closeTime":1623524399999},{"openTime":1623524400000,"open":35902.07,"high":35948.19,"low":35859.68,"close":35867.24,"volume":12.229371,"closeTime":1623525299999},{"openTime":1623525300000,"open":35880.03,"high":35891.18,"low":35745.25,"close":35758.96,"volume":9.231039,"closeTime":1623526199999},{"openTime":1623526200000,"open":35768.05,"high":35832.89,"low":35696,"close":35761.73,"volume":10.359207,"closeTime":1623527099999},{"openTime":1623527100000,"open":35763.56,"high":35814.27,"low":35691.3,"close":35729.49,"volume":5.359583,"closeTime":1623527999999},{"openTime":1623528000000,"open":35742.77,"high":35897.24,"low":35742.77,"close":35870.4,"volume":15.940008,"closeTime":1623528899999},{"openTime":1623528900000,"open":35865.18,"high":35971.77,"low":35833.77,"close":35885.19,"volume":20.973186,"closeTime":1623529799999},{"openTime":1623529800000,"open":35883.65,"high":36137.99,"low":35883.65,"close":35990.14,"volume":27.707748,"closeTime":1623530699999},{"openTime":1623530700000,"open":35967.82,"high":36141.61,"low":35963.39,"close":35995.98,"volume":12.145124,"closeTime":1623531599999},{"openTime":1623531600000,"open":35995.99,"high":36057.16,"low":35863.39,"close":35960.78,"volume":12.714173,"closeTime":1623532499999},{"openTime":1623532500000,"open":35965.18,"high":36044.04,"low":35875.94,"close":35950.16,"volume":9.374052,"closeTime":1623533399999},{"openTime":1623533400000,"open":35962.32,"high":35991.25,"low":35766.03,"close":35786.36,"volume":17.075978,"closeTime":1623534299999},{"openTime":1623534300000,"open":35766.02,"high":35899.35,"low":35766.02,"close":35822.8,"volume":6.076694,"closeTime":1623535199999},{"openTime":1623535200000,"open":35807.11,"high":35996.24,"low":35807.11,"close":35879.89,"volume":6.772807,"closeTime":1623536099999},{"openTime":1623536100000,"open":35902.75,"high":35911.6,"low":35612.53,"close":35660.47,"volume":11.864314,"closeTime":1623536999999},{"openTime":1623537000000,"open":35663.29,"high":35737.06,"low":35565.78,"close":35667.59,"volume":8.137925,"closeTime":1623537899999},{"openTime":1623537900000,"open":35666.39,"high":36386.82,"low":35584.69,"close":35697.84,"volume":52.831716,"closeTime":1623538799999},{"openTime":1623538800000,"open":35696.5,"high":35845.76,"low":35684.99,"close":35831.21,"volume":4.982631,"closeTime":1623539699999},{"openTime":1623539700000,"open":35842.23,"high":35859.33,"low":35774.27,"close":35811.51,"volume":4.809336,"closeTime":1623540599999},{"openTime":1623540600000,"open":35809.3,"high":35809.3,"low":35670.75,"close":35736.26,"volume":10.446712,"closeTime":1623541499999},{"openTime":1623541500000,"open":35720.12,"high":35730.22,"low":35426.35,"close":35527.1,"volume":19.639454,"closeTime":1623542399999},{"openTime":1623542400000,"open":35555.85,"high":35635.03,"low":35377.63,"close":35473.68,"volume":47.773121,"closeTime":1623543299999},{"openTime":1623543300000,"open":35486.51,"high":35564.99,"low":35350,"close":35449.45,"volume":21.12269,"closeTime":1623544199999},{"openTime":1623544200000,"open":35465.91,"high":35580.2,"low":35416.04,"close":35507.78,"volume":14.199006,"closeTime":1623545099999},{"openTime":1623545100000,"open":35507.22,"high":35791.09,"low":35507.22,"close":35748.22,"volume":21.16908,"closeTime":1623545999999},{"openTime":1623546000000,"open":35722.61,"high":35908.24,"low":35722.61,"close":35799.94,"volume":35.475551,"closeTime":1623546899999},{"openTime":1623546900000,"open":35805.07,"high":35845.25,"low":35679.32,"close":35754.06,"volume":5.992128,"closeTime":1623547799999},{"openTime":1623547800000,"open":35768.32,"high":35793.06,"low":35672.04,"close":35695.6,"volume":8.432323,"closeTime":1623548699999},{"openTime":1623548700000,"open":35699.43,"high":35842.59,"low":35694.16,"close":35781.33,"volume":15.378031,"closeTime":1623549599999},{"openTime":1623549600000,"open":35798.14,"high":35863.06,"low":35651.5,"close":35693.08,"volume":14.215607,"closeTime":1623550499999},{"openTime":1623550500000,"open":35694.51,"high":35700,"low":35551.02,"close":35609.82,"volume":7.860574,"closeTime":1623551399999},{"openTime":1623551400000,"open":35609.73,"high":35636.01,"low":35529.54,"close":35559.72,"volume":12.739488,"closeTime":1623552299999},{"openTime":1623552300000,"open":35575.21,"high":35584.16,"low":35410.1,"close":35461.84,"volume":16.51931,"closeTime":1623553199999},{"openTime":1623553200000,"open":35460.15,"high":35464.61,"low":35189.03,"close":35273.72,"volume":29.858685,"closeTime":1623554099999},{"openTime":1623554100000,"open":35271.08,"high":35277.72,"low":34833.61,"close":34955.3,"volume":56.404182,"closeTime":1623554999999},{"openTime":1623555000000,"open":34958.85,"high":35053.42,"low":34842.5,"close":35014.27,"volume":21.404966,"closeTime":1623555899999},{"openTime":1623555900000,"open":35003.49,"high":35104.94,"low":34876.91,"close":34876.91,"volume":11.765364,"closeTime":1623556799999},{"openTime":1623556800000,"open":34876.91,"high":35022.28,"low":34770.24,"close":34979.47,"volume":20.358106,"closeTime":1623557699999},{"openTime":1623557700000,"open":34993.71,"high":35039.02,"low":34881.98,"close":34975.75,"volume":8.859576,"closeTime":1623558599999},{"openTime":1623558600000,"open":35003.31,"high":35014.18,"low":34882.11,"close":34990.3,"volume":8.563708,"closeTime":1623559499999},{"openTime":1623559500000,"open":34956.66,"high":35255.95,"low":34937.92,"close":35187.75,"volume":12.734147,"closeTime":1623560399999},{"openTime":1623560400000,"open":35186.1,"high":35209.8,"low":34934.98,"close":34951.34,"volume":18.5363,"closeTime":1623561299999},{"openTime":1623561300000,"open":34966.02,"high":35074.02,"low":34844.44,"close":35029.11,"volume":9.403499,"closeTime":1623562199999},{"openTime":1623562200000,"open":35031.49,"high":35166.37,"low":34975.3,"close":35031.47,"volume":4.008373,"closeTime":1623563099999},{"openTime":1623563100000,"open":35022.57,"high":35059.46,"low":34925.23,"close":34973.23,"volume":9.056422,"closeTime":1623563999999},{"openTime":1623564000000,"open":34952.05,"high":35126.99,"low":34896.33,"close":35093.29,"volume":18.851948,"closeTime":1623564899999},{"openTime":1623564900000,"open":35086.24,"high":35127.01,"low":34986.17,"close":35099.98,"volume":11.143592,"closeTime":1623565799999},{"openTime":1623565800000,"open":35088.38,"high":35193.45,"low":35088.37,"close":35170.19,"volume":8.727673,"closeTime":1623566699999},{"openTime":1623566700000,"open":35170.39,"high":35404.78,"low":35112.91,"close":35360.85,"volume":14.569673,"closeTime":1623567599999},{"openTime":1623567600000,"open":35364.44,"high":35385.35,"low":35259.83,"close":35357.01,"volume":18.264256,"closeTime":1623568499999},{"openTime":1623568500000,"open":35365.94,"high":35496.15,"low":35329.62,"close":35389.38,"volume":18.015219,"closeTime":1623569399999},{"openTime":1623569400000,"open":35372.02,"high":35434.29,"low":35289.46,"close":35322.15,"volume":9.022095,"closeTime":1623570299999},{"openTime":1623570300000,"open":35304.19,"high":35334.23,"low":35245.97,"close":35274.73,"volume":5.329379,"closeTime":1623571199999},{"openTime":1623571200000,"open":35278.64,"high":35407.11,"low":35268.08,"close":35313.35,"volume":6.05381,"closeTime":1623572099999},{"openTime":1623572100000,"open":35326.69,"high":35385.54,"low":35177.29,"close":35385.54,"volume":6.866194,"closeTime":1623572999999},{"openTime":1623573000000,"open":35391.5,"high":35776.92,"low":35348.42,"close":35595.22,"volume":21.806571,"closeTime":1623573899999},{"openTime":1623573900000,"open":35598.23,"high":35635.74,"low":35522.68,"close":35625.3,"volume":9.616365,"closeTime":1623574799999},{"openTime":1623574800000,"open":35624.02,"high":35725.76,"low":35568.94,"close":35594.83,"volume":12.602642,"closeTime":1623575699999},{"openTime":1623575700000,"open":35588.72,"high":35670.32,"low":35505.11,"close":35541.76,"volume":9.665493,"closeTime":1623576599999},{"openTime":1623576600000,"open":35556.4,"high":35689.16,"low":35524.8,"close":35638.33,"volume":13.762819,"closeTime":1623577499999},{"openTime":1623577500000,"open":35631.2,"high":35900.37,"low":35579.3,"close":35835.51,"volume":28.932995,"closeTime":1623578399999},{"openTime":1623578400000,"open":35840.95,"high":35897.76,"low":35735.63,"close":35789.81,"volume":15.629099,"closeTime":1623579299999},{"openTime":1623579300000,"open":35785.47,"high":36000,"low":35714.86,"close":35907.16,"volume":18.653487,"closeTime":1623580199999},{"openTime":1623580200000,"open":35890.78,"high":35942.1,"low":35791.69,"close":35938.9,"volume":18.672389,"closeTime":1623581099999},{"openTime":1623581100000,"open":35950.27,"high":36094.5,"low":35909.29,"close":35971.85,"volume":31.122273,"closeTime":1623581999999},{"openTime":1623582000000,"open":35988.24,"high":36120.87,"low":35945.97,"close":36022.46,"volume":18.564282,"closeTime":1623582899999},{"openTime":1623582900000,"open":35999.26,"high":36065.1,"low":35926.48,"close":35970.83,"volume":16.171937,"closeTime":1623583799999},{"openTime":1623583800000,"open":35940.26,"high":35946.84,"low":35787.33,"close":35792.89,"volume":12.225709,"closeTime":1623584699999},{"openTime":1623584700000,"open":35791.89,"high":35909.03,"low":35751.6,"close":35909.03,"volume":29.5215,"closeTime":1623585599999},{"openTime":1623585600000,"open":35897.4,"high":36161.58,"low":35844.68,"close":36008.08,"volume":43.269619,"closeTime":1623586499999},{"openTime":1623586500000,"open":35999.74,"high":36062.4,"low":35851.23,"close":35851.75,"volume":20.647716,"closeTime":1623587399999},{"openTime":1623587400000,"open":35864.28,"high":35958.61,"low":35803.98,"close":35851.48,"volume":64.68894,"closeTime":1623588299999},{"openTime":1623588300000,"open":35846.35,"high":36000,"low":35831.37,"close":35894.59,"volume":16.276172,"closeTime":1623589199999},{"openTime":1623589200000,"open":35859.08,"high":35963.75,"low":35784.58,"close":35916.04,"volume":8.96953,"closeTime":1623590099999},{"openTime":1623590100000,"open":35922.1,"high":36007.43,"low":35871.95,"close":36001.28,"volume":14.580028,"closeTime":1623590999999},{"openTime":1623591000000,"open":36002.47,"high":36076.75,"low":35888.76,"close":36019.79,"volume":32.022036,"closeTime":1623591899999},{"openTime":1623591900000,"open":36030.83,"high":36070.81,"low":35863.6,"close":35882.08,"volume":13.915878,"closeTime":1623592799999},{"openTime":1623592800000,"open":35876.54,"high":36028.46,"low":35823.08,"close":35861.24,"volume":13.617781,"closeTime":1623593699999},{"openTime":1623593700000,"open":35860.05,"high":35865.91,"low":35672.77,"close":35724.04,"volume":15.767723,"closeTime":1623594599999},{"openTime":1623594600000,"open":35750,"high":35881.08,"low":35740.36,"close":35837.09,"volume":42.947604,"closeTime":1623595499999},{"openTime":1623595500000,"open":35840.32,"high":35953.25,"low":35758.03,"close":35779.6,"volume":49.687795,"closeTime":1623596399999},{"openTime":1623596400000,"open":35754.29,"high":35971.43,"low":35727.48,"close":35938.45,"volume":11.848629,"closeTime":1623597299999},{"openTime":1623597300000,"open":35921.06,"high":35921.06,"low":35819.71,"close":35819.71,"volume":12.09444,"closeTime":1623598199999},{"openTime":1623598200000,"open":35827.16,"high":35969.33,"low":35806.44,"close":35894.63,"volume":28.188815,"closeTime":1623599099999},{"openTime":1623599100000,"open":35895.39,"high":36077.11,"low":35870.13,"close":36041.15,"volume":17.885133,"closeTime":1623599999999},{"openTime":1623600000000,"open":36055.9,"high":36595.71,"low":35978.85,"close":36447.73,"volume":59.334609,"closeTime":1623600899999},{"openTime":1623600900000,"open":36458.77,"high":37150,"low":36403.35,"close":36850.58,"volume":125.387002,"closeTime":1623601799999},{"openTime":1623601800000,"open":36850.59,"high":37204.84,"low":36831.7,"close":37118.39,"volume":104.710403,"closeTime":1623602699999},{"openTime":1623602700000,"open":37129.98,"high":37160.64,"low":36984.12,"close":37034.57,"volume":81.631067,"closeTime":1623603599999},{"openTime":1623603600000,"open":37042.47,"high":37124.67,"low":36850,"close":36991.5,"volume":63.005264,"closeTime":1623604499999},{"openTime":1623604500000,"open":37009.32,"high":37264.42,"low":36976.22,"close":37190.4,"volume":50.316253,"closeTime":1623605399999},{"openTime":1623605400000,"open":37211.13,"high":37500,"low":37109.15,"close":37348.69,"volume":28.898932,"closeTime":1623606299999},{"openTime":1623606300000,"open":37349.33,"high":37498.09,"low":37287.19,"close":37308.37,"volume":32.768255,"closeTime":1623607199999},{"openTime":1623607200000,"open":37321.24,"high":37428.33,"low":37275.63,"close":37423.33,"volume":14.431543,"closeTime":1623608099999},{"openTime":1623608100000,"open":37412.67,"high":38000,"low":37388.85,"close":37504.07,"volume":49.700374,"closeTime":1623608999999},{"openTime":1623609000000,"open":37503.31,"high":37532.94,"low":37316.03,"close":37368.62,"volume":31.119331,"closeTime":1623609899999},{"openTime":1623609900000,"open":37382.99,"high":37566.28,"low":37324.06,"close":37506.28,"volume":23.42537,"closeTime":1623610799999},{"openTime":1623610800000,"open":37505.96,"high":37536.77,"low":37365.46,"close":37414.15,"volume":47.43092,"closeTime":1623611699999},{"openTime":1623611700000,"open":37416.41,"high":37438.06,"low":37285.31,"close":37386.32,"volume":17.600862,"closeTime":1623612599999},{"openTime":1623612600000,"open":37385.97,"high":37559.47,"low":37385.97,"close":37551.19,"volume":14.148602,"closeTime":1623613499999},{"openTime":1623613500000,"open":37548.16,"high":37752.76,"low":37537.56,"close":37675.82,"volume":86.828446,"closeTime":1623614399999},{"openTime":1623614400000,"open":37673.1,"high":39304.2,"low":37653.98,"close":38977.33,"volume":204.900932,"closeTime":1623615299999},{"openTime":1623615300000,"open":38932.73,"high":39657.69,"low":38665.01,"close":38761.56,"volume":136.33754,"closeTime":1623616199999},{"openTime":1623616200000,"open":38735.87,"high":38922.82,"low":38665,"close":38791.9,"volume":42.615275,"closeTime":1623617099999},{"openTime":1623617100000,"open":38816.05,"high":39372.38,"low":38802.81,"close":39252.81,"volume":55.072949,"closeTime":1623617999999},{"openTime":1623618000000,"open":39271.83,"high":39310.71,"low":38814.51,"close":39025.98,"volume":66.441738,"closeTime":1623618899999},{"openTime":1623618900000,"open":39023.13,"high":39074.89,"low":38868.84,"close":38989,"volume":19.448014,"closeTime":1623619799999},{"openTime":1623619800000,"open":38995.17,"high":39214.38,"low":38995.17,"close":39078.4,"volume":18.584827,"closeTime":1623620699999},{"openTime":1623620700000,"open":39092.85,"high":39115.34,"low":38853.16,"close":38907.22,"volume":17.323983,"closeTime":1623621599999},{"openTime":1623621600000,"open":38911.5,"high":39085.89,"low":38739.84,"close":38765,"volume":36.904155,"closeTime":1623622499999},{"openTime":1623622500000,"open":38767.36,"high":38936.09,"low":38689.35,"close":38700,"volume":26.915525,"closeTime":1623623399999},{"openTime":1623623400000,"open":38724.62,"high":39057.17,"low":38724.62,"close":38908.67,"volume":29.533764,"closeTime":1623624299999},{"openTime":1623624300000,"open":38879.78,"high":38960.32,"low":38810.48,"close":38872.28,"volume":12.009235,"closeTime":1623625199999},{"openTime":1623625200000,"open":38879.99,"high":38880.81,"low":38727.27,"close":38778.01,"volume":19.333207,"closeTime":1623626099999},{"openTime":1623626100000,"open":38777.09,"high":38982.08,"low":38741.26,"close":38911.3,"volume":43.483106,"closeTime":1623626999999},{"openTime":1623627000000,"open":38901.94,"high":38941.27,"low":38803.19,"close":38811.85,"volume":11.293292,"closeTime":1623627899999},{"openTime":1623627900000,"open":38804.07,"high":39171.76,"low":38775.1,"close":39025.72,"volume":26.116382,"closeTime":1623628799999},{"openTime":1623628800000,"open":39037.68,"high":39256.57,"low":38803.23,"close":38851.36,"volume":20.00124,"closeTime":1623629699999},{"openTime":1623629700000,"open":38846.04,"high":39090.9,"low":38787.23,"close":39043.65,"volume":14.609058,"closeTime":1623630599999},{"openTime":1623630600000,"open":39054.42,"high":39134.6,"low":38922.05,"close":39107.55,"volume":15.691563,"closeTime":1623631499999},{"openTime":1623631500000,"open":39082.69,"high":39209.5,"low":39036.01,"close":39122.44,"volume":12.821994,"closeTime":1623632399999},{"openTime":1623632400000,"open":39132.25,"high":39132.25,"low":38987.25,"close":39010.46,"volume":14.579589,"closeTime":1623633299999},{"openTime":1623633300000,"open":39012.03,"high":39304.8,"low":38982.53,"close":39283.55,"volume":18.078895,"closeTime":1623634199999},{"openTime":1623634200000,"open":39285.12,"high":39813.9,"low":39242.96,"close":39359.72,"volume":67.135156,"closeTime":1623635099999},{"openTime":1623635100000,"open":39330.32,"high":39396.37,"low":39065.81,"close":39172.86,"volume":26.491479,"closeTime":1623635999999},{"openTime":1623636000000,"open":39192.37,"high":39287.29,"low":39076.63,"close":39189.77,"volume":20.25055,"closeTime":1623636899999},{"openTime":1623636900000,"open":39143.03,"high":39145.5,"low":38861.86,"close":39000.25,"volume":35.510822,"closeTime":1623637799999},{"openTime":1623637800000,"open":39000.01,"high":39023.51,"low":38896.86,"close":38955.04,"volume":7.446628,"closeTime":1623638699999},{"openTime":1623638700000,"open":38966.4,"high":39042.13,"low":38921.45,"close":38987.96,"volume":19.752671,"closeTime":1623639599999},{"openTime":1623639600000,"open":38986.54,"high":39005.07,"low":38826.11,"close":38854.36,"volume":70.314072,"closeTime":1623640499999},{"openTime":1623640500000,"open":38862.01,"high":39000.01,"low":38857.57,"close":38860.4,"volume":70.140309,"closeTime":1623641399999},{"openTime":1623641400000,"open":38864.69,"high":38957.87,"low":38738,"close":38763.14,"volume":11.7528,"closeTime":1623642299999},{"openTime":1623642300000,"open":38763.14,"high":39082.86,"low":38763.14,"close":38968.4,"volume":13.570126,"closeTime":1623643199999},{"openTime":1623643200000,"open":38985.23,"high":39008.93,"low":38783.02,"close":38818.98,"volume":16.286199,"closeTime":1623644099999},{"openTime":1623644100000,"open":38805.73,"high":39279.16,"low":38805.73,"close":39161.33,"volume":30.657229,"closeTime":1623644999999},{"openTime":1623645000000,"open":39139.38,"high":39369.14,"low":39103.47,"close":39289.57,"volume":18.59084,"closeTime":1623645899999},{"openTime":1623645900000,"open":39294.43,"high":39355.07,"low":39191.08,"close":39271.12,"volume":16.07732,"closeTime":1623646799999},{"openTime":1623646800000,"open":39262.08,"high":39400.76,"low":39137.43,"close":39385.68,"volume":16.49365,"closeTime":1623647699999},{"openTime":1623647700000,"open":39386.1,"high":39412.91,"low":39269.71,"close":39399.37,"volume":16.828119,"closeTime":1623648599999},{"openTime":1623648600000,"open":39406.05,"high":39579.5,"low":39373.38,"close":39422.02,"volume":43.688314,"closeTime":1623649499999},{"openTime":1623649500000,"open":39425.52,"high":39606.62,"low":39399.99,"close":39414.28,"volume":36.473734,"closeTime":1623650399999},{"openTime":1623650400000,"open":39419.52,"high":39516.97,"low":39216.44,"close":39256.02,"volume":25.246096,"closeTime":1623651299999},{"openTime":1623651300000,"open":39256.84,"high":39423.97,"low":39179.91,"close":39316.25,"volume":44.501725,"closeTime":1623652199999},{"openTime":1623652200000,"open":39292.84,"high":39368.57,"low":39187.03,"close":39306.31,"volume":24.516193,"closeTime":1623653099999},{"openTime":1623653100000,"open":39316.06,"high":39744.47,"low":39274.61,"close":39618.59,"volume":49.523528,"closeTime":1623653999999},{"openTime":1623654000000,"open":39586.98,"high":39621.97,"low":39482.82,"close":39506,"volume":26.332891,"closeTime":1623654899999},{"openTime":1623654900000,"open":39514.8,"high":39651.78,"low":39478.37,"close":39645.4,"volume":22.097192,"closeTime":1623655799999},{"openTime":1623655800000,"open":39616.59,"high":39735.97,"low":39528.43,"close":39617.42,"volume":19.010902,"closeTime":1623656699999},{"openTime":1623656700000,"open":39596.42,"high":39599.59,"low":39461.69,"close":39566.93,"volume":10.809745,"closeTime":1623657599999},{"openTime":1623657600000,"open":39560.87,"high":39640.64,"low":39130.01,"close":39153.92,"volume":36.11458,"closeTime":1623658499999},{"openTime":1623658500000,"open":39145.62,"high":39273.28,"low":39020.83,"close":39188.91,"volume":27.457425,"closeTime":1623659399999},{"openTime":1623659400000,"open":39189.02,"high":39329.24,"low":39100,"close":39113.56,"volume":26.842614,"closeTime":1623660299999},{"openTime":1623660300000,"open":39112.84,"high":39201.61,"low":38901.57,"close":39023.66,"volume":37.194677,"closeTime":1623661199999},{"openTime":1623661200000,"open":39009.84,"high":39169.11,"low":38970.74,"close":39104.91,"volume":39.214072,"closeTime":1623662099999},{"openTime":1623662100000,"open":39087.83,"high":39435.85,"low":39046.47,"close":39209.41,"volume":39.295739,"closeTime":1623662999999},{"openTime":1623663000000,"open":39200.25,"high":39261.25,"low":39050.01,"close":39153.1,"volume":15.395955,"closeTime":1623663899999},{"openTime":1623663900000,"open":39161.87,"high":39231.37,"low":39051.67,"close":39104.25,"volume":25.195975,"closeTime":1623664799999},{"openTime":1623664800000,"open":39087.18,"high":39195.56,"low":39041.29,"close":39170.47,"volume":19.019886,"closeTime":1623665699999},{"openTime":1623665700000,"open":39168.25,"high":39250,"low":39133.2,"close":39182.8,"volume":24.367129,"closeTime":1623666599999},{"openTime":1623666600000,"open":39194.21,"high":39257.25,"low":39107.7,"close":39240.39,"volume":25.185345,"closeTime":1623667499999},{"openTime":1623667500000,"open":39249.98,"high":39411.02,"low":39249.98,"close":39321.82,"volume":19.992607,"closeTime":1623668399999},{"openTime":1623668400000,"open":39324.04,"high":39428.9,"low":39305,"close":39354.61,"volume":10.031363,"closeTime":1623669299999},{"openTime":1623669300000,"open":39328.49,"high":39330.86,"low":39149,"close":39192.06,"volume":12.447769,"closeTime":1623670199999},{"openTime":1623670200000,"open":39194.61,"high":39226.64,"low":39128.22,"close":39161.73,"volume":13.184892,"closeTime":1623671099999},{"openTime":1623671100000,"open":39167.68,"high":39268.71,"low":39152.63,"close":39168.71,"volume":21.662792,"closeTime":1623671999999},{"openTime":1623672000000,"open":39156.47,"high":39183.74,"low":39048.9,"close":39124.71,"volume":25.813133,"closeTime":1623672899999},{"openTime":1623672900000,"open":39107.38,"high":39362.85,"low":39000,"close":39292.36,"volume":37.782258,"closeTime":1623673799999},{"openTime":1623673800000,"open":39270.1,"high":39594.67,"low":39230.11,"close":39483.97,"volume":35.589387,"closeTime":1623674699999},{"openTime":1623674700000,"open":39485.44,"high":39635.83,"low":39427.25,"close":39599.74,"volume":46.227927,"closeTime":1623675599999},{"openTime":1623675600000,"open":39599.74,"high":40498.48,"low":39522.31,"close":40490.8,"volume":128.426626,"closeTime":1623676499999},{"openTime":1623676500000,"open":40498.68,"high":40686.29,"low":40263.6,"close":40520.34,"volume":94.060183,"closeTime":1623677399999},{"openTime":1623677400000,"open":40518.62,"high":40823.36,"low":40400.54,"close":40759.75,"volume":104.154059,"closeTime":1623678299999},{"openTime":1623678300000,"open":40772.84,"high":40777.02,"low":40458.76,"close":40571.57,"volume":41.542836,"closeTime":1623679199999},{"openTime":1623679200000,"open":40566.34,"high":40756.42,"low":40404.25,"close":40690.21,"volume":38.182739,"closeTime":1623680099999},{"openTime":1623680100000,"open":40676.43,"high":41069.9,"low":40668.9,"close":40960,"volume":82.146468,"closeTime":1623680999999},{"openTime":1623681000000,"open":40950.7,"high":41052.25,"low":40726.27,"close":40788.19,"volume":31.066543,"closeTime":1623681899999},{"openTime":1623681900000,"open":40804.33,"high":40893.47,"low":40500,"close":40560.95,"volume":36.972658,"closeTime":1623682799999},{"openTime":1623682800000,"open":40564.41,"high":40656.85,"low":40220.46,"close":40537.58,"volume":71.538099,"closeTime":1623683699999},{"openTime":1623683700000,"open":40542.55,"high":40744.48,"low":40540.65,"close":40598.83,"volume":65.007781,"closeTime":1623684599999},{"openTime":1623684600000,"open":40602.64,"high":40739.33,"low":40554.03,"close":40554.73,"volume":20.95579,"closeTime":1623685499999},{"openTime":1623685500000,"open":40574.59,"high":40720.62,"low":40449.53,"close":40698.69,"volume":43.508814,"closeTime":1623686399999},{"openTime":1623686400000,"open":40706.02,"high":40748.03,"low":40200,"close":40514.93,"volume":57.579387,"closeTime":1623687299999},{"openTime":1623687300000,"open":40519.2,"high":40586.42,"low":40218.48,"close":40255.59,"volume":35.198995,"closeTime":1623688199999},{"openTime":1623688200000,"open":40265.19,"high":40347.76,"low":39694.72,"close":39873.72,"volume":69.168099,"closeTime":1623689099999},{"openTime":1623689100000,"open":39861.22,"high":40194.57,"low":39848.53,"close":40170.49,"volume":77.499661,"closeTime":1623689999999},{"openTime":1623690000000,"open":40165.74,"high":40211.06,"low":39973.86,"close":40050.28,"volume":40.225093,"closeTime":1623690899999},{"openTime":1623690900000,"open":40046.54,"high":40221.17,"low":39963.49,"close":40084.06,"volume":18.987768,"closeTime":1623691799999},{"openTime":1623691800000,"open":40092.2,"high":40325.07,"low":40082.96,"close":40266.55,"volume":26.180122,"closeTime":1623692699999},{"openTime":1623692700000,"open":40261.03,"high":40261.03,"low":40167.18,"close":40227.43,"volume":25.184792,"closeTime":1623693599999},{"openTime":1623693600000,"open":40240.41,"high":40289.1,"low":40071.1,"close":40124.72,"volume":132.460767,"closeTime":1623694499999},{"openTime":1623694500000,"open":40119.68,"high":40166.28,"low":40008.5,"close":40008.5,"volume":24.826048,"closeTime":1623695399999},{"openTime":1623695400000,"open":40008.5,"high":40063.06,"low":39833.85,"close":39912.4,"volume":23.795907,"closeTime":1623696299999},{"openTime":1623696300000,"open":39901.96,"high":39970.73,"low":39679.89,"close":39740.28,"volume":39.953249,"closeTime":1623697199999},{"openTime":1623697200000,"open":39741.75,"high":39858.79,"low":39308.68,"close":39479.89,"volume":54.887242,"closeTime":1623698099999},{"openTime":1623698100000,"open":39494.6,"high":39589.52,"low":39333.06,"close":39487.48,"volume":40.14506,"closeTime":1623698999999},{"openTime":1623699000000,"open":39495.65,"high":39772.9,"low":39464.71,"close":39698.92,"volume":24.938896,"closeTime":1623699899999},{"openTime":1623699900000,"open":39697.39,"high":39801.76,"low":39514.83,"close":39706.32,"volume":24.190354,"closeTime":1623700799999},{"openTime":1623700800000,"open":39696.69,"high":39964.44,"low":39633.58,"close":39911.83,"volume":20.678002,"closeTime":1623701699999},{"openTime":1623701700000,"open":39921.13,"high":39921.13,"low":39653.01,"close":39772.28,"volume":29.706973,"closeTime":1623702599999},{"openTime":1623702600000,"open":39772.48,"high":39795.54,"low":39614.74,"close":39783.07,"volume":11.089548,"closeTime":1623703499999},{"openTime":1623703500000,"open":39794.93,"high":39901.72,"low":39736.72,"close":39820.81,"volume":35.146159,"closeTime":1623704399999},{"openTime":1623704400000,"open":39836.59,"high":40345.36,"low":39836.59,"close":40139.23,"volume":47.593727,"closeTime":1623705299999},{"openTime":1623705300000,"open":40146.5,"high":40214.04,"low":39959.5,"close":40073.15,"volume":22.237025,"closeTime":1623706199999},{"openTime":1623706200000,"open":40074.35,"high":40214.75,"low":39979.91,"close":40109.25,"volume":22.832432,"closeTime":1623707099999},{"openTime":1623707100000,"open":40130.34,"high":40298.58,"low":40110.03,"close":40278.31,"volume":20.816558,"closeTime":1623707999999},{"openTime":1623708000000,"open":40286.4,"high":40420.57,"low":40196.7,"close":40248.66,"volume":33.069661,"closeTime":1623708899999},{"openTime":1623708900000,"open":40257.02,"high":40306.58,"low":40046.96,"close":40159.57,"volume":12.700498,"closeTime":1623709799999},{"openTime":1623709800000,"open":40151.58,"high":40335.66,"low":40081.75,"close":40164.53,"volume":27.35341,"closeTime":1623710699999},{"openTime":1623710700000,"open":40187.46,"high":40266.72,"low":40120.77,"close":40171.97,"volume":13.580995,"closeTime":1623711599999},{"openTime":1623711600000,"open":40170.93,"high":40293.52,"low":40102.09,"close":40277.27,"volume":11.052943,"closeTime":1623712499999},{"openTime":1623712500000,"open":40269.06,"high":40493.17,"low":40269.06,"close":40491.63,"volume":42.908359,"closeTime":1623713399999},{"openTime":1623713400000,"open":40486.71,"high":40511.11,"low":40352.1,"close":40458.74,"volume":10.418738,"closeTime":1623714299999},{"openTime":1623714300000,"open":40474.57,"high":40630.5,"low":40430.91,"close":40525.99,"volume":23.353989,"closeTime":1623715199999},{"openTime":1623715200000,"open":40521.93,"high":40691.2,"low":40201.27,"close":40442.44,"volume":23.11592,"closeTime":1623716099999},{"openTime":1623716100000,"open":40442.44,"high":40866.98,"low":40442.44,"close":40730.95,"volume":29.82178,"closeTime":1623716999999},{"openTime":1623717000000,"open":40736.42,"high":40740.06,"low":40497.12,"close":40581.19,"volume":13.246014,"closeTime":1623717899999},{"openTime":1623717900000,"open":40589.16,"high":40589.16,"low":40337.47,"close":40361.41,"volume":19.755176,"closeTime":1623718799999},{"openTime":1623718800000,"open":40363.87,"high":40454.74,"low":40141.49,"close":40190.02,"volume":16.973852,"closeTime":1623719699999},{"openTime":1623719700000,"open":40198.74,"high":40261.59,"low":40139.83,"close":40219.19,"volume":9.354648,"closeTime":1623720599999},{"openTime":1623720600000,"open":40213.16,"high":40213.39,"low":40012.59,"close":40069.36,"volume":26.106075,"closeTime":1623721499999},{"openTime":1623721500000,"open":40065.99,"high":40130.58,"low":39859.11,"close":39925.34,"volume":17.909732,"closeTime":1623722399999},{"openTime":1623722400000,"open":39919.41,"high":40235.67,"low":39919.41,"close":40235.67,"volume":16.255172,"closeTime":1623723299999},{"openTime":1623723300000,"open":40210.61,"high":40405.02,"low":40143.84,"close":40376.5,"volume":23.534098,"closeTime":1623724199999},{"openTime":1623724200000,"open":40371.51,"high":40371.51,"low":40064.41,"close":40130.97,"volume":15.392831,"closeTime":1623725099999},{"openTime":1623725100000,"open":40132.7,"high":40283.25,"low":40088.1,"close":40239.2,"volume":14.013592,"closeTime":1623725999999},{"openTime":1623726000000,"open":40262.84,"high":40594.72,"low":40262.84,"close":40330.78,"volume":23.370893,"closeTime":1623726899999},{"openTime":1623726900000,"open":40327.06,"high":40500.64,"low":40327.06,"close":40417.88,"volume":12.592999,"closeTime":1623727799999},{"openTime":1623727800000,"open":40427.16,"high":40558.14,"low":40409.92,"close":40432.82,"volume":7.554996,"closeTime":1623728699999},{"openTime":1623728700000,"open":40442.5,"high":40614.01,"low":40340.68,"close":40415.77,"volume":13.466887,"closeTime":1623729599999},{"openTime":1623729600000,"open":40433.44,"high":40503.24,"low":40308.57,"close":40388.03,"volume":11.507786,"closeTime":1623730499999},{"openTime":1623730500000,"open":40399.6,"high":40461.73,"low":40290.09,"close":40383.41,"volume":14.368979,"closeTime":1623731399999},{"openTime":1623731400000,"open":40403,"high":40565.73,"low":40389.03,"close":40538.4,"volume":12.88975,"closeTime":1623732299999},{"openTime":1623732300000,"open":40536.55,"high":40599.67,"low":40437,"close":40515.95,"volume":13.851167,"closeTime":1623733199999},{"openTime":1623733200000,"open":40525.59,"high":40546.25,"low":40381.29,"close":40416.91,"volume":14.890292,"closeTime":1623734099999},{"openTime":1623734100000,"open":40404.74,"high":40421.48,"low":40247.01,"close":40361.39,"volume":12.032666,"closeTime":1623734999999},{"openTime":1623735000000,"open":40361.54,"high":40453.14,"low":40250.34,"close":40306.25,"volume":35.18544,"closeTime":1623735899999},{"openTime":1623735900000,"open":40287.36,"high":40403.94,"low":40217.66,"close":40345.22,"volume":13.50851,"closeTime":1623736799999},{"openTime":1623736800000,"open":40351.36,"high":40469,"low":40263.09,"close":40418.11,"volume":14.793564,"closeTime":1623737699999},{"openTime":1623737700000,"open":40448.59,"high":40522.27,"low":40437.12,"close":40467.2,"volume":17.510668,"closeTime":1623738599999},{"openTime":1623738600000,"open":40465.52,"high":40465.52,"low":40286.87,"close":40362.48,"volume":12.190621,"closeTime":1623739499999},{"openTime":1623739500000,"open":40355.08,"high":40360.83,"low":40232.92,"close":40293.91,"volume":4.974575,"closeTime":1623740399999},{"openTime":1623740400000,"open":40296.66,"high":40342.9,"low":40094.49,"close":40199.18,"volume":13.091566,"closeTime":1623741299999},{"openTime":1623741300000,"open":40214.99,"high":40314.47,"low":40105.91,"close":40284.02,"volume":10.865833,"closeTime":1623742199999},{"openTime":1623742200000,"open":40266.28,"high":40378,"low":40163.34,"close":40200.58,"volume":9.925474,"closeTime":1623743099999},{"openTime":1623743100000,"open":40213.05,"high":40364.97,"low":40210.98,"close":40364.97,"volume":15.404009,"closeTime":1623743999999},{"openTime":1623744000000,"open":40372.52,"high":40400.65,"low":40223.72,"close":40287.63,"volume":21.979817,"closeTime":1623744899999},{"openTime":1623744900000,"open":40282.96,"high":40414.62,"low":40268.15,"close":40301.1,"volume":9.51289,"closeTime":1623745799999},{"openTime":1623745800000,"open":40312.73,"high":40317.25,"low":39929.76,"close":39979.84,"volume":24.863177,"closeTime":1623746699999},{"openTime":1623746700000,"open":39970.84,"high":40032.67,"low":39672.82,"close":39816.14,"volume":77.818532,"closeTime":1623747599999},{"openTime":1623747600000,"open":39820.99,"high":39837.52,"low":39526.52,"close":39678.47,"volume":47.133371,"closeTime":1623748499999},{"openTime":1623748500000,"open":39702.19,"high":40226.69,"low":39702.19,"close":40127.53,"volume":43.369614,"closeTime":1623749399999},{"openTime":1623749400000,"open":40125.02,"high":40176.58,"low":39942.84,"close":40066.49,"volume":12.006272,"closeTime":1623750299999},{"openTime":1623750300000,"open":40066.29,"high":40132.17,"low":39907.91,"close":40132.17,"volume":13.158803,"closeTime":1623751199999},{"openTime":1623751200000,"open":40105.33,"high":40224.44,"low":39959.81,"close":40018.1,"volume":10.835697,"closeTime":1623752099999},{"openTime":1623752100000,"open":40011.91,"high":40057.2,"low":39884.42,"close":40032.52,"volume":12.356446,"closeTime":1623752999999},{"openTime":1623753000000,"open":40032.49,"high":40079.64,"low":39909.34,"close":40021.49,"volume":14.761353,"closeTime":1623753899999},{"openTime":1623753900000,"open":40021.98,"high":40048.24,"low":39891.85,"close":39918.37,"volume":15.928004,"closeTime":1623754799999},{"openTime":1623754800000,"open":39927.73,"high":40082.27,"low":39915.99,"close":40027.54,"volume":18.562626,"closeTime":1623755699999},{"openTime":1623755700000,"open":40026.07,"high":40065.47,"low":39955.37,"close":39966.98,"volume":11.968096,"closeTime":1623756599999},{"openTime":1623756600000,"open":39966.99,"high":39991.2,"low":39680,"close":39785.73,"volume":22.021851,"closeTime":1623757499999},{"openTime":1623757500000,"open":39806.53,"high":39869.5,"low":39685.93,"close":39865.39,"volume":17.103437,"closeTime":1623758399999},{"openTime":1623758400000,"open":39855.77,"high":40169.93,"low":39773.02,"close":40169.93,"volume":32.475538,"closeTime":1623759299999},{"openTime":1623759300000,"open":40172.78,"high":40174.76,"low":40027.38,"close":40067.24,"volume":34.623073,"closeTime":1623760199999},{"openTime":1623760200000,"open":40068.74,"high":40082.8,"low":39891.49,"close":39915.35,"volume":13.416369,"closeTime":1623761099999},{"openTime":1623761100000,"open":39900.44,"high":40461.71,"low":39875,"close":40435.39,"volume":48.810272,"closeTime":1623761999999},{"openTime":1623762000000,"open":40412.95,"high":40413.7,"low":40210.61,"close":40222.37,"volume":46.51909,"closeTime":1623762899999},{"openTime":1623762900000,"open":40225.58,"high":40330.23,"low":40127.11,"close":40269.55,"volume":35.065233,"closeTime":1623763799999},{"openTime":1623763800000,"open":40269.55,"high":40324.58,"low":40171.56,"close":40279.06,"volume":16.121742,"closeTime":1623764699999},{"openTime":1623764700000,"open":40272.83,"high":40372.53,"low":40162.43,"close":40298.09,"volume":19.171394,"closeTime":1623765599999},{"openTime":1623765600000,"open":40283.88,"high":40323.01,"low":40009.12,"close":40194.14,"volume":14.199291,"closeTime":1623766499999},{"openTime":1623766500000,"open":40190.32,"high":40232.84,"low":39923.79,"close":40016.95,"volume":21.783056,"closeTime":1623767399999},{"openTime":1623767400000,"open":40016.65,"high":40075.68,"low":39854.37,"close":40001.39,"volume":35.782667,"closeTime":1623768299999},{"openTime":1623768300000,"open":39999.78,"high":40098.1,"low":39909.06,"close":40001.51,"volume":23.920425,"closeTime":1623769199999},{"openTime":1623769200000,"open":39997.59,"high":40027.64,"low":39728.01,"close":39923.1,"volume":20.525816,"closeTime":1623770099999},{"openTime":1623770100000,"open":39937.28,"high":40007.39,"low":39774.01,"close":40001,"volume":17.670189,"closeTime":1623770999999},{"openTime":1623771000000,"open":40002.59,"high":40042.55,"low":39893.19,"close":39927.96,"volume":5.786484,"closeTime":1623771899999},{"openTime":1623771900000,"open":39926.51,"high":40094.8,"low":39921.2,"close":40070.36,"volume":34.173459,"closeTime":1623772799999},{"openTime":1623772800000,"open":40066.98,"high":40185.13,"low":39989.71,"close":40125.82,"volume":25.50153,"closeTime":1623773699999},{"openTime":1623773700000,"open":40129.34,"high":40171.32,"low":40046.88,"close":40080.85,"volume":8.532454,"closeTime":1623774599999},{"openTime":1623774600000,"open":40079.5,"high":40216.03,"low":40000,"close":40120,"volume":32.117622,"closeTime":1623775499999},{"openTime":1623775500000,"open":40111.35,"high":40270.18,"low":40094.81,"close":40184.06,"volume":9.442045,"closeTime":1623776399999},{"openTime":1623776400000,"open":40177.21,"high":40367.05,"low":40129.6,"close":40343.4,"volume":21.760434,"closeTime":1623777299999},{"openTime":1623777300000,"open":40343.24,"high":40388.88,"low":40204.76,"close":40248.39,"volume":15.034197,"closeTime":1623778199999},{"openTime":1623778200000,"open":40259.67,"high":40360.54,"low":40239.66,"close":40298.38,"volume":28.982557,"closeTime":1623779099999},{"openTime":1623779100000,"open":40297.51,"high":40800,"low":40292.33,"close":40727.59,"volume":186.992917,"closeTime":1623779999999},{"openTime":1623780000000,"open":40727.61,"high":41339.67,"low":40718.84,"close":41311.02,"volume":96.155969,"closeTime":1623780899999},{"openTime":1623780900000,"open":41299.01,"high":41332.32,"low":41129.11,"close":41153.64,"volume":39.705211,"closeTime":1623781799999},{"openTime":1623781800000,"open":41153.64,"high":41214.35,"low":40885.34,"close":40904.48,"volume":33.742005,"closeTime":1623782699999},{"openTime":1623782700000,"open":40895.17,"high":40988.66,"low":40161.92,"close":40577.03,"volume":62.73048,"closeTime":1623783599999},{"openTime":1623783600000,"open":40594.3,"high":40696.27,"low":40402.2,"close":40490.47,"volume":20.053444,"closeTime":1623784499999},{"openTime":1623784500000,"open":40464.24,"high":40553.83,"low":39869.57,"close":40097.78,"volume":46.182826,"closeTime":1623785399999},{"openTime":1623785400000,"open":40106.92,"high":40221.64,"low":39955.9,"close":40099.87,"volume":28.960332,"closeTime":1623786299999},{"openTime":1623786300000,"open":40099,"high":40129.52,"low":39756.79,"close":39967.06,"volume":34.71822,"closeTime":1623787199999},{"openTime":1623787200000,"open":39968.48,"high":39969.28,"low":39531.59,"close":39776.79,"volume":46.328571,"closeTime":1623788099999},{"openTime":1623788100000,"open":39771.81,"high":40093.12,"low":39732.1,"close":40005.94,"volume":23.119644,"closeTime":1623788999999},{"openTime":1623789000000,"open":40000.59,"high":40191.84,"low":39950,"close":40014.75,"volume":16.197482,"closeTime":1623789899999},{"openTime":1623789900000,"open":40012.96,"high":40047.22,"low":39727.41,"close":39942.86,"volume":24.587132,"closeTime":1623790799999},{"openTime":1623790800000,"open":39941.66,"high":40024.31,"low":39839.48,"close":39995.07,"volume":10.641688,"closeTime":1623791699999},{"openTime":1623791700000,"open":39997.49,"high":40081.63,"low":39962.06,"close":39995.47,"volume":4.626315,"closeTime":1623792599999},{"openTime":1623792600000,"open":39996.42,"high":40098.11,"low":39963.79,"close":40030.6,"volume":6.474672,"closeTime":1623793499999},{"openTime":1623793500000,"open":40044.49,"high":40057.12,"low":39902.71,"close":39960.78,"volume":8.365027,"closeTime":1623794399999},{"openTime":1623794400000,"open":39976.16,"high":40148.2,"low":39954.02,"close":40119.06,"volume":13.109698,"closeTime":1623795299999},{"openTime":1623795300000,"open":40113.2,"high":40197.46,"low":40071.61,"close":40137.75,"volume":12.652305,"closeTime":1623796199999},{"openTime":1623796200000,"open":40165.84,"high":40197.69,"low":40056.48,"close":40147.53,"volume":18.678846,"closeTime":1623797099999},{"openTime":1623797100000,"open":40134.41,"high":40222.69,"low":40033.96,"close":40142.13,"volume":17.467774,"closeTime":1623797999999},{"openTime":1623798000000,"open":40127.22,"high":40186.27,"low":40074.59,"close":40132.32,"volume":11.899408,"closeTime":1623798899999},{"openTime":1623798900000,"open":40132.32,"high":40389.56,"low":40090.97,"close":40262.5,"volume":44.634934,"closeTime":1623799799999},{"openTime":1623799800000,"open":40265.82,"high":40352.36,"low":40207.39,"close":40318.47,"volume":13.071563,"closeTime":1623800699999},{"openTime":1623800700000,"open":40318.47,"high":40364.89,"low":40127.28,"close":40156.95,"volume":16.048292,"closeTime":1623801599999},{"openTime":1623801600000,"open":40145,"high":40145,"low":39927.3,"close":40120.03,"volume":48.611377,"closeTime":1623802499999},{"openTime":1623802500000,"open":40103.58,"high":40137.45,"low":39921.8,"close":39981.28,"volume":13.410381,"closeTime":1623803399999},{"openTime":1623803400000,"open":39967.96,"high":40042.54,"low":39912.23,"close":39989.91,"volume":9.344519,"closeTime":1623804299999},{"openTime":1623804300000,"open":39988.48,"high":40048.26,"low":39811.43,"close":39872.77,"volume":9.749495,"closeTime":1623805199999},{"openTime":1623805200000,"open":39896.95,"high":39896.95,"low":39600,"close":39800.87,"volume":17.535483,"closeTime":1623806099999},{"openTime":1623806100000,"open":39809.12,"high":39883.7,"low":39539.55,"close":39843.9,"volume":16.548308,"closeTime":1623806999999},{"openTime":1623807000000,"open":39861.87,"high":40050.83,"low":39861.87,"close":39999.57,"volume":10.051429,"closeTime":1623807899999},{"openTime":1623807900000,"open":40013.03,"high":40098.41,"low":39939.67,"close":40085.12,"volume":11.351255,"closeTime":1623808799999},{"openTime":1623808800000,"open":40082.88,"high":40146.56,"low":40028.45,"close":40102.4,"volume":23.796671,"closeTime":1623809699999},{"openTime":1623809700000,"open":40099.8,"high":40173.05,"low":40035.18,"close":40122.52,"volume":6.659383,"closeTime":1623810599999},{"openTime":1623810600000,"open":40122.52,"high":40169.23,"low":39958.47,"close":39978.54,"volume":5.242754,"closeTime":1623811499999},{"openTime":1623811500000,"open":39983.76,"high":40081.04,"low":39888.02,"close":40033.75,"volume":10.425826,"closeTime":1623812399999},{"openTime":1623812400000,"open":40031.65,"high":40034.36,"low":39810.69,"close":39865.38,"volume":11.854251,"closeTime":1623813299999},{"openTime":1623813300000,"open":39853.31,"high":39986.12,"low":39820.54,"close":39876.89,"volume":16.373684,"closeTime":1623814199999},{"openTime":1623814200000,"open":39869.87,"high":40019.22,"low":39830.69,"close":40011.31,"volume":9.770786,"closeTime":1623815099999},{"openTime":1623815100000,"open":40014.15,"high":40094.22,"low":39968.46,"close":40015.62,"volume":4.874733,"closeTime":1623815999999},{"openTime":1623816000000,"open":40015.7,"high":40042.55,"low":39912.23,"close":39957.24,"volume":17.472478,"closeTime":1623816899999},{"openTime":1623816900000,"open":39956.72,"high":40006.09,"low":39841.75,"close":39900.2,"volume":9.514908,"closeTime":1623817799999},{"openTime":1623817800000,"open":39889.11,"high":40424.69,"low":39870.39,"close":40229.49,"volume":50.01354,"closeTime":1623818699999},{"openTime":1623818700000,"open":40250.37,"high":40336.16,"low":40209.53,"close":40267.92,"volume":14.257213,"closeTime":1623819599999},{"openTime":1623819600000,"open":40288.64,"high":40348.28,"low":40168.1,"close":40199.04,"volume":15.87526,"closeTime":1623820499999},{"openTime":1623820500000,"open":40213.88,"high":40238.75,"low":40164.97,"close":40191.9,"volume":8.127291,"closeTime":1623821399999},{"openTime":1623821400000,"open":40182.72,"high":40351.26,"low":40149.6,"close":40296.99,"volume":17.165618,"closeTime":1623822299999},{"openTime":1623822300000,"open":40291.83,"high":40316.3,"low":40218.73,"close":40253.38,"volume":18.149943,"closeTime":1623823199999},{"openTime":1623823200000,"open":40259.51,"high":40312.88,"low":40180.66,"close":40210.88,"volume":10.2285,"closeTime":1623824099999},{"openTime":1623824100000,"open":40206.76,"high":40512,"low":40168.67,"close":40461.47,"volume":313.654641,"closeTime":1623824999999},{"openTime":1623825000000,"open":40456.29,"high":40486.93,"low":40355.43,"close":40395.42,"volume":23.300581,"closeTime":1623825899999},{"openTime":1623825900000,"open":40406.35,"high":40505.54,"low":40333.86,"close":40393.7,"volume":9.521622,"closeTime":1623826799999},{"openTime":1623826800000,"open":40397.98,"high":40476.05,"low":40301.86,"close":40301.86,"volume":22.533624,"closeTime":1623827699999},{"openTime":1623827700000,"open":40300.87,"high":40339.52,"low":40224.62,"close":40248.07,"volume":15.479377,"closeTime":1623828599999},{"openTime":1623828600000,"open":40261.01,"high":40261.01,"low":40149.99,"close":40209.28,"volume":12.744459,"closeTime":1623829499999},{"openTime":1623829500000,"open":40219.85,"high":40272.86,"low":40057.28,"close":40106.08,"volume":4.639781,"closeTime":1623830399999},{"openTime":1623830400000,"open":40126.71,"high":40260.2,"low":40101.37,"close":40210.33,"volume":23.952986,"closeTime":1623831299999},{"openTime":1623831300000,"open":40208.39,"high":40225.8,"low":39895.7,"close":40011.71,"volume":24.93299,"closeTime":1623832199999},{"openTime":1623832200000,"open":40023.97,"high":40086.98,"low":39968.14,"close":40057.08,"volume":10.997309,"closeTime":1623833099999},{"openTime":1623833100000,"open":40057.51,"high":40121.68,"low":40020.65,"close":40048.09,"volume":6.536253,"closeTime":1623833999999},{"openTime":1623834000000,"open":40042.96,"high":40091.99,"low":39988.62,"close":39988.62,"volume":5.295227,"closeTime":1623834899999},{"openTime":1623834900000,"open":39988.08,"high":40047.27,"low":39890.12,"close":40026.82,"volume":11.961719,"closeTime":1623835799999},{"openTime":1623835800000,"open":40028.72,"high":40166.66,"low":39999.19,"close":40131.07,"volume":7.321133,"closeTime":1623836699999},{"openTime":1623836700000,"open":40133.22,"high":40133.22,"low":39922.32,"close":39954.26,"volume":10.360693,"closeTime":1623837599999},{"openTime":1623837600000,"open":39954.26,"high":40049.95,"low":39810,"close":39981.87,"volume":23.260004,"closeTime":1623838499999},{"openTime":1623838500000,"open":39981.5,"high":40056.3,"low":39926.37,"close":39934.28,"volume":16.326323,"closeTime":1623839399999},{"openTime":1623839400000,"open":39928.13,"high":39948.22,"low":39690.8,"close":39738.91,"volume":27.234977,"closeTime":1623840299999},{"openTime":1623840300000,"open":39738.91,"high":39810.5,"low":39655.13,"close":39752.61,"volume":15.640433,"closeTime":1623841199999},{"openTime":1623841200000,"open":39750.45,"high":39767.14,"low":39143.45,"close":39280.16,"volume":69.665962,"closeTime":1623842099999},{"openTime":1623842100000,"open":39251.98,"high":39277.41,"low":39057.25,"close":39238.69,"volume":40.430154,"closeTime":1623842999999},{"openTime":1623843000000,"open":39236.01,"high":39249.98,"low":38876,"close":39043.86,"volume":85.244439,"closeTime":1623843899999},{"openTime":1623843900000,"open":39035.3,"high":39192.27,"low":38906.66,"close":39088.79,"volume":16.149465,"closeTime":1623844799999},{"openTime":1623844800000,"open":39082.55,"high":39200.98,"low":38914.3,"close":39133.33,"volume":30.5444,"closeTime":1623845699999},{"openTime":1623845700000,"open":39123.03,"high":39123.03,"low":38865.25,"close":38932.21,"volume":82.514358,"closeTime":1623846599999},{"openTime":1623846600000,"open":38896.97,"high":39080.16,"low":38866.88,"close":39064.74,"volume":24.828185,"closeTime":1623847499999},{"openTime":1623847500000,"open":39043.26,"high":39179.83,"low":39038.88,"close":39060.38,"volume":13.585652,"closeTime":1623848399999},{"openTime":1623848400000,"open":39055.48,"high":39172.51,"low":38960.46,"close":38980.77,"volume":20.984704,"closeTime":1623849299999},{"openTime":1623849300000,"open":38976.64,"high":39500,"low":38976.64,"close":39369.18,"volume":29.332462,"closeTime":1623850199999},{"openTime":1623850200000,"open":39317.62,"high":39441.59,"low":39200,"close":39261.09,"volume":19.834442,"closeTime":1623851099999},{"openTime":1623851100000,"open":39251.26,"high":39257.9,"low":38916.31,"close":39229.76,"volume":34.500509,"closeTime":1623851999999},{"openTime":1623852000000,"open":39231.59,"high":39344.44,"low":39125.67,"close":39317.55,"volume":16.31938,"closeTime":1623852899999},{"openTime":1623852900000,"open":39321.28,"high":39378.16,"low":39108.67,"close":39139.99,"volume":15.389366,"closeTime":1623853799999},{"openTime":1623853800000,"open":39160.23,"high":39267.89,"low":39160.23,"close":39191.31,"volume":8.168231,"closeTime":1623854699999},{"openTime":1623854700000,"open":39198.38,"high":39207.5,"low":38491.65,"close":38858.16,"volume":65.313786,"closeTime":1623855599999},{"openTime":1623855600000,"open":38851.29,"high":38989.12,"low":38532.67,"close":38635.27,"volume":23.324514,"closeTime":1623856499999},{"openTime":1623856500000,"open":38623.65,"high":38760.44,"low":38601,"close":38713.07,"volume":17.5699,"closeTime":1623857399999},{"openTime":1623857400000,"open":38722.76,"high":38820.42,"low":38655.51,"close":38740.15,"volume":14.142302,"closeTime":1623858299999},{"openTime":1623858300000,"open":38749.02,"high":38802.32,"low":38652.01,"close":38775.97,"volume":17.916784,"closeTime":1623859199999},{"openTime":1623859200000,"open":38729.17,"high":39308.33,"low":38676.21,"close":39278.27,"volume":41.308823,"closeTime":1623860099999},{"openTime":1623860100000,"open":39276.23,"high":39314.97,"low":38906.85,"close":38971.47,"volume":26.682164,"closeTime":1623860999999},{"openTime":1623861000000,"open":38987.05,"high":39114.87,"low":38800,"close":38877.34,"volume":19.198162,"closeTime":1623861899999},{"openTime":1623861900000,"open":38881.81,"high":38902.65,"low":38394.5,"close":38672.11,"volume":33.488927,"closeTime":1623862799999},{"openTime":1623862800000,"open":38656.87,"high":38878.2,"low":38525.51,"close":38878.2,"volume":12.174854,"closeTime":1623863699999},{"openTime":1623863700000,"open":38826.67,"high":38858.34,"low":38627.76,"close":38728.8,"volume":7.184445,"closeTime":1623864599999},{"openTime":1623864600000,"open":38736.31,"high":39122.98,"low":38732.34,"close":38927.61,"volume":26.106745,"closeTime":1623865499999},{"openTime":1623865500000,"open":38920.22,"high":39226.2,"low":38850.35,"close":39163.77,"volume":7.154056,"closeTime":1623866399999},{"openTime":1623866400000,"open":39158.57,"high":39677.23,"low":38376.05,"close":38783.05,"volume":117.838497,"closeTime":1623867299999},{"openTime":1623867300000,"open":38789.17,"high":38793.69,"low":38313.99,"close":38498.43,"volume":37.741638,"closeTime":1623868199999},{"openTime":1623868200000,"open":38496.14,"high":38662.79,"low":38306.1,"close":38401.07,"volume":27.635915,"closeTime":1623869099999},{"openTime":1623869100000,"open":38394.97,"high":38775.51,"low":38382.63,"close":38706.5,"volume":17.63457,"closeTime":1623869999999},{"openTime":1623870000000,"open":38714.71,"high":38904.14,"low":38642.7,"close":38854.06,"volume":21.438189,"closeTime":1623870899999},{"openTime":1623870900000,"open":38870.75,"high":39078.58,"low":38820.77,"close":38941.99,"volume":26.446229,"closeTime":1623871799999},{"openTime":1623871800000,"open":38928.53,"high":38942.91,"low":38828.47,"close":38832.23,"volume":16.466968,"closeTime":1623872699999},{"openTime":1623872700000,"open":38833.7,"high":38845.77,"low":38663.22,"close":38666.67,"volume":21.338882,"closeTime":1623873599999},{"openTime":1623873600000,"open":38659.94,"high":38716.03,"low":38437.06,"close":38714.45,"volume":26.836017,"closeTime":1623874499999},{"openTime":1623874500000,"open":38712.85,"high":38860,"low":38530.96,"close":38615.21,"volume":89.705419,"closeTime":1623875399999},{"openTime":1623875400000,"open":38616.51,"high":38694.89,"low":38530.18,"close":38634.12,"volume":10.041318,"closeTime":1623876299999},{"openTime":1623876300000,"open":38633.73,"high":38760.49,"low":38504.53,"close":38535.03,"volume":14.880694,"closeTime":1623877199999},{"openTime":1623877200000,"open":38519.28,"high":38610.4,"low":38419.37,"close":38536.32,"volume":21.845868,"closeTime":1623878099999},{"openTime":1623878100000,"open":38536.32,"high":38750.4,"low":38527.74,"close":38685.78,"volume":69.158326,"closeTime":1623878999999},{"openTime":1623879000000,"open":38682,"high":38765.03,"low":38527.05,"close":38600,"volume":14.993209,"closeTime":1623879899999},{"openTime":1623879900000,"open":38606.92,"high":38880.35,"low":38586.12,"close":38751.84,"volume":26.533413,"closeTime":1623880799999},{"openTime":1623880800000,"open":38750,"high":38918.4,"low":38701.31,"close":38752.48,"volume":14.776131,"closeTime":1623881699999},{"openTime":1623881700000,"open":38740.5,"high":38820.86,"low":38587.09,"close":38629.48,"volume":23.077535,"closeTime":1623882599999},{"openTime":1623882600000,"open":38642.02,"high":38693.87,"low":38500.02,"close":38552.59,"volume":7.641252,"closeTime":1623883499999},{"openTime":1623883500000,"open":38520.01,"high":38633.59,"low":38500.02,"close":38548.98,"volume":2.879774,"closeTime":1623884399999},{"openTime":1623884400000,"open":38547.29,"high":38579.31,"low":38338.16,"close":38440.27,"volume":36.039577,"closeTime":1623885299999},{"openTime":1623885300000,"open":38439.74,"high":38439.74,"low":38012.54,"close":38215.48,"volume":46.426347,"closeTime":1623886199999},{"openTime":1623886200000,"open":38234.03,"high":38284.42,"low":38101.25,"close":38186.98,"volume":9.453813,"closeTime":1623887099999},{"openTime":1623887100000,"open":38193.68,"high":38351.47,"low":38186.69,"close":38341.29,"volume":8.038951,"closeTime":1623887999999},{"openTime":1623888000000,"open":38333.4,"high":38586.85,"low":38204.31,"close":38528.27,"volume":20.698592,"closeTime":1623888899999},{"openTime":1623888900000,"open":38537.07,"high":38641,"low":38391.88,"close":38440.04,"volume":4.696177,"closeTime":1623889799999},{"openTime":1623889800000,"open":38445.98,"high":38656.59,"low":38391.66,"close":38615.66,"volume":17.815375,"closeTime":1623890699999},{"openTime":1623890700000,"open":38628.49,"high":38637.72,"low":38534.1,"close":38617.2,"volume":10.016012,"closeTime":1623891599999},{"openTime":1623891600000,"open":38617.2,"high":38750,"low":38524,"close":38718.93,"volume":31.39374,"closeTime":1623892499999},{"openTime":1623892500000,"open":38711.72,"high":38782.37,"low":38660.97,"close":38707.1,"volume":12.224923,"closeTime":1623893399999},{"openTime":1623893400000,"open":38715.83,"high":38724.56,"low":38556.11,"close":38592.3,"volume":19.461407,"closeTime":1623894299999},{"openTime":1623894300000,"open":38593.77,"high":38682.11,"low":38576.73,"close":38633.59,"volume":20.227684,"closeTime":1623895199999},{"openTime":1623895200000,"open":38646.49,"high":38850,"low":38617.89,"close":38801.54,"volume":90.294051,"closeTime":1623896099999},{"openTime":1623896100000,"open":38802.43,"high":38852.7,"low":38721.61,"close":38811.69,"volume":12.211218,"closeTime":1623896999999},{"openTime":1623897000000,"open":38821.57,"high":38855.02,"low":38733.86,"close":38744.26,"volume":6.870659,"closeTime":1623897899999},{"openTime":1623897900000,"open":38742.31,"high":38819.64,"low":38674.23,"close":38703.52,"volume":19.367494,"closeTime":1623898799999},{"openTime":1623898800000,"open":38708.37,"high":38841.8,"low":38708.37,"close":38831.05,"volume":25.364059,"closeTime":1623899699999},{"openTime":1623899700000,"open":38834.68,"high":38889.9,"low":38765.93,"close":38872.6,"volume":10.304073,"closeTime":1623900599999},{"openTime":1623900600000,"open":38876.47,"high":38972.16,"low":38863.48,"close":38897.31,"volume":26.388995,"closeTime":1623901499999},{"openTime":1623901500000,"open":38876.94,"high":38901.08,"low":38815.59,"close":38862.22,"volume":6.063809,"closeTime":1623902399999},{"openTime":1623902400000,"open":38862.22,"high":39055.15,"low":38838.06,"close":38998.52,"volume":40.95328,"closeTime":1623903299999},{"openTime":1623903300000,"open":38999.13,"high":39039.41,"low":38942.7,"close":38942.7,"volume":4.09109,"closeTime":1623904199999},{"openTime":1623904200000,"open":38971.75,"high":39097.75,"low":38822.71,"close":38822.71,"volume":18.202949,"closeTime":1623905099999},{"openTime":1623905100000,"open":38812.73,"high":38886.95,"low":38775.94,"close":38808.85,"volume":7.704524,"closeTime":1623905999999},{"openTime":1623906000000,"open":38819.24,"high":38861.75,"low":38655.1,"close":38825.91,"volume":18.779397,"closeTime":1623906899999},{"openTime":1623906900000,"open":38795.14,"high":38857.76,"low":38726.02,"close":38748.82,"volume":22.938084,"closeTime":1623907799999},{"openTime":1623907800000,"open":38758.06,"high":38861.68,"low":38714.1,"close":38789.3,"volume":8.146335,"closeTime":1623908699999},{"openTime":1623908700000,"open":38800.77,"high":38835.76,"low":38707.41,"close":38708.21,"volume":13.708712,"closeTime":1623909599999},{"openTime":1623909600000,"open":38710.02,"high":38832.93,"low":38710.02,"close":38819.35,"volume":8.470092,"closeTime":1623910499999},{"openTime":1623910500000,"open":38824.73,"high":39195.73,"low":38747.5,"close":39127.35,"volume":30.248481,"closeTime":1623911399999},{"openTime":1623911400000,"open":39126.79,"high":39261.39,"low":39029.57,"close":39185.44,"volume":65.383566,"closeTime":1623912299999},{"openTime":1623912300000,"open":39182.87,"high":39290.83,"low":39100,"close":39236.98,"volume":93.015551,"closeTime":1623913199999},{"openTime":1623913200000,"open":39247.21,"high":39400,"low":39100,"close":39302.66,"volume":87.419111,"closeTime":1623914099999},{"openTime":1623914100000,"open":39297.95,"high":39422.8,"low":39205.54,"close":39370,"volume":246.68042,"closeTime":1623914999999},{"openTime":1623915000000,"open":39370,"high":39404.04,"low":39267.55,"close":39332.58,"volume":58.037531,"closeTime":1623915899999},{"openTime":1623915900000,"open":39337.45,"high":39337.45,"low":39195.02,"close":39195.02,"volume":19.327378,"closeTime":1623916799999},{"openTime":1623916800000,"open":39219.57,"high":39289.07,"low":39131.2,"close":39189.87,"volume":18.089865,"closeTime":1623917699999},{"openTime":1623917700000,"open":39193.16,"high":39389.81,"low":39127.4,"close":39301.82,"volume":15.921871,"closeTime":1623918599999},{"openTime":1623918600000,"open":39305.1,"high":39425.38,"low":39305.1,"close":39327.04,"volume":11.882739,"closeTime":1623919499999},{"openTime":1623919500000,"open":39330.36,"high":39333.51,"low":39074.36,"close":39287.27,"volume":28.447031,"closeTime":1623920399999},{"openTime":1623920400000,"open":39288.51,"high":39376.21,"low":39257.01,"close":39306.17,"volume":7.468854,"closeTime":1623921299999},{"openTime":1623921300000,"open":39301.8,"high":39351.73,"low":39114.96,"close":39323.68,"volume":32.774788,"closeTime":1623922199999},{"openTime":1623922200000,"open":39332.76,"high":39365.93,"low":39282.66,"close":39317.63,"volume":6.599248,"closeTime":1623923099999},{"openTime":1623923100000,"open":39309.69,"high":39548.79,"low":39229.74,"close":39484.5,"volume":31.833375,"closeTime":1623923999999},{"openTime":1623924000000,"open":39512.82,"high":39543.28,"low":39378.87,"close":39446.39,"volume":16.192711,"closeTime":1623924899999},{"openTime":1623924900000,"open":39461.94,"high":39504.25,"low":39395.77,"close":39424.22,"volume":15.513028,"closeTime":1623925799999},{"openTime":1623925800000,"open":39420.89,"high":39420.89,"low":39298.09,"close":39321.14,"volume":9.103344,"closeTime":1623926699999},{"openTime":1623926700000,"open":39294.25,"high":39364.48,"low":39211.72,"close":39247.37,"volume":15.462944,"closeTime":1623927599999},{"openTime":1623927600000,"open":39255.04,"high":39321.27,"low":39230.28,"close":39298.9,"volume":7.432789,"closeTime":1623928499999},{"openTime":1623928500000,"open":39280.99,"high":39282.11,"low":39110.36,"close":39174.39,"volume":15.765235,"closeTime":1623929399999},{"openTime":1623929400000,"open":39171.79,"high":39228.68,"low":39132.32,"close":39184.89,"volume":22.187595,"closeTime":1623930299999},{"openTime":1623930300000,"open":39186.47,"high":39321.25,"low":39149.27,"close":39158.01,"volume":11.328155,"closeTime":1623931199999},{"openTime":1623931200000,"open":39157.54,"high":39184.58,"low":38814.1,"close":38856.17,"volume":26.020461,"closeTime":1623932099999},{"openTime":1623932100000,"open":38865.09,"high":38905.91,"low":38688.88,"close":38744.97,"volume":27.956704,"closeTime":1623932999999},{"openTime":1623933000000,"open":38750.97,"high":38790,"low":38606.13,"close":38779.99,"volume":24.616711,"closeTime":1623933899999},{"openTime":1623933900000,"open":38779.85,"high":38900,"low":38637.83,"close":38772.64,"volume":51.155139,"closeTime":1623934799999},{"openTime":1623934800000,"open":38774.98,"high":38839.17,"low":38626.6,"close":38720.46,"volume":34.569446,"closeTime":1623935699999},{"openTime":1623935700000,"open":38721.82,"high":38774.8,"low":38639.53,"close":38736.2,"volume":10.966654,"closeTime":1623936599999},{"openTime":1623936600000,"open":38728.69,"high":38866.42,"low":38716.72,"close":38796.21,"volume":9.912013,"closeTime":1623937499999},{"openTime":1623937500000,"open":38788.9,"high":38860.02,"low":38690.58,"close":38733.86,"volume":11.928569,"closeTime":1623938399999},{"openTime":1623938400000,"open":38714.27,"high":38721.88,"low":38419.89,"close":38525.5,"volume":47.02053,"closeTime":1623939299999},{"openTime":1623939300000,"open":38539.47,"high":38883.56,"low":38506.07,"close":38832.8,"volume":25.148911,"closeTime":1623940199999},{"openTime":1623940200000,"open":38815.2,"high":38976.02,"low":38692.69,"close":38740.71,"volume":19.374212,"closeTime":1623941099999},{"openTime":1623941100000,"open":38752.22,"high":38937.19,"low":38719.07,"close":38907.52,"volume":13.365904,"closeTime":1623941999999},{"openTime":1623942000000,"open":38907.58,"high":39000,"low":38790.24,"close":38856.9,"volume":20.348517,"closeTime":1623942899999},{"openTime":1623942900000,"open":38858.91,"high":38917.6,"low":38776.72,"close":38878.34,"volume":14.642108,"closeTime":1623943799999},{"openTime":1623943800000,"open":38864.98,"high":39107.46,"low":38864.98,"close":38920.39,"volume":30.943179,"closeTime":1623944699999},{"openTime":1623944700000,"open":38921.92,"high":39141.71,"low":38921.92,"close":39000.33,"volume":26.525014,"closeTime":1623945599999},{"openTime":1623945600000,"open":39007.95,"high":39114.74,"low":38769.85,"close":38850.35,"volume":32.638179,"closeTime":1623946499999},{"openTime":1623946500000,"open":38847.04,"high":38847.04,"low":38530.86,"close":38602.53,"volume":34.931549,"closeTime":1623947399999},{"openTime":1623947400000,"open":38607.47,"high":38682.93,"low":38452.91,"close":38515.64,"volume":17.730064,"closeTime":1623948299999},{"openTime":1623948300000,"open":38472.76,"high":38535.19,"low":38269.36,"close":38510,"volume":57.653957,"closeTime":1623949199999},{"openTime":1623949200000,"open":38471.78,"high":38553.48,"low":38202.88,"close":38237.58,"volume":47.83703,"closeTime":1623950099999},{"openTime":1623950100000,"open":38238.33,"high":38337.2,"low":37739.58,"close":37862,"volume":121.718357,"closeTime":1623950999999},{"openTime":1623951000000,"open":37801.44,"high":37951.56,"low":37623.49,"close":37857.46,"volume":68.949717,"closeTime":1623951899999},{"openTime":1623951900000,"open":37852.4,"high":37940.56,"low":37611,"close":37687.07,"volume":31.946862,"closeTime":1623952799999},{"openTime":1623952800000,"open":37684.62,"high":37800.04,"low":37576.03,"close":37715.4,"volume":26.025802,"closeTime":1623953699999},{"openTime":1623953700000,"open":37724.9,"high":37774.47,"low":37605.21,"close":37727.53,"volume":24.807474,"closeTime":1623954599999},{"openTime":1623954600000,"open":37701.71,"high":37860,"low":37515,"close":37791.46,"volume":80.552427,"closeTime":1623955499999},{"openTime":1623955500000,"open":37771.75,"high":37897.85,"low":37709.06,"close":37739.31,"volume":36.732511,"closeTime":1623956399999},{"openTime":1623956400000,"open":37748.57,"high":37806.07,"low":37650.01,"close":37725.73,"volume":34.235053,"closeTime":1623957299999},{"openTime":1623957300000,"open":37702.3,"high":37811.74,"low":37650.01,"close":37736.67,"volume":9.698918,"closeTime":1623958199999},{"openTime":1623958200000,"open":37744.99,"high":37924.56,"low":37739.08,"close":37818.51,"volume":15.729413,"closeTime":1623959099999},{"openTime":1623959100000,"open":37809,"high":37849.37,"low":37658.21,"close":37703.01,"volume":10.045692,"closeTime":1623959999999},{"openTime":1623960000000,"open":37687.68,"high":37858.55,"low":37373,"close":37858.55,"volume":63.386639,"closeTime":1623960899999},{"openTime":1623960900000,"open":37831.47,"high":37849.27,"low":37656.37,"close":37768.17,"volume":12.963431,"closeTime":1623961799999},{"openTime":1623961800000,"open":37760,"high":37775.99,"low":37628.03,"close":37728.06,"volume":4.782488,"closeTime":1623962699999},{"openTime":1623962700000,"open":37700.14,"high":37780.48,"low":37657.83,"close":37737.43,"volume":6.078214,"closeTime":1623963599999},{"openTime":1623963600000,"open":37737.86,"high":37737.86,"low":37564.54,"close":37581,"volume":9.969987,"closeTime":1623964499999},{"openTime":1623964500000,"open":37582.46,"high":37707.45,"low":37520.4,"close":37687.6,"volume":10.875713,"closeTime":1623965399999},{"openTime":1623965400000,"open":37690.27,"high":37813.17,"low":37620.61,"close":37794.69,"volume":6.865388,"closeTime":1623966299999},{"openTime":1623966300000,"open":37805.41,"high":37829.83,"low":37718.83,"close":37739.89,"volume":10.554363,"closeTime":1623967199999},{"openTime":1623967200000,"open":37743.46,"high":37767.44,"low":37606.26,"close":37674.51,"volume":9.276862,"closeTime":1623968099999},{"openTime":1623968100000,"open":37678.51,"high":37826.68,"low":37648.81,"close":37790.31,"volume":10.840729,"closeTime":1623968999999},{"openTime":1623969000000,"open":37812.91,"high":37814.21,"low":37627.44,"close":37743.46,"volume":9.832483,"closeTime":1623969899999},{"openTime":1623969900000,"open":37728.07,"high":37979.18,"low":37664.1,"close":37942.38,"volume":20.527208,"closeTime":1623970799999},{"openTime":1623970800000,"open":37948.52,"high":38218.01,"low":37841.8,"close":38139.04,"volume":44.470163,"closeTime":1623971699999},{"openTime":1623971700000,"open":38109.55,"high":38114.87,"low":37936.46,"close":37957.14,"volume":35.822864,"closeTime":1623972599999},{"openTime":1623972600000,"open":37971.14,"high":37984.28,"low":37839.18,"close":37910,"volume":11.291063,"closeTime":1623973499999},{"openTime":1623973500000,"open":37910.09,"high":38128.1,"low":37906.71,"close":38079.75,"volume":8.102961,"closeTime":1623974399999},{"openTime":1623974400000,"open":38081.2,"high":38144.01,"low":37876.62,"close":38144.01,"volume":24.086617,"closeTime":1623975299999},{"openTime":1623975300000,"open":38145.93,"high":38193.2,"low":37977.69,"close":38027.39,"volume":17.155785,"closeTime":1623976199999},{"openTime":1623976200000,"open":38008.6,"high":38098.11,"low":37935.42,"close":37935.53,"volume":7.542746,"closeTime":1623977099999},{"openTime":1623977100000,"open":37949.31,"high":38009.91,"low":37578.78,"close":37668.62,"volume":22.446966,"closeTime":1623977999999},{"openTime":1623978000000,"open":37669.86,"high":37784.67,"low":37590.87,"close":37710.35,"volume":12.619019,"closeTime":1623978899999},{"openTime":1623978900000,"open":37693.79,"high":37778.63,"low":37648.1,"close":37648.1,"volume":7.175113,"closeTime":1623979799999},{"openTime":1623979800000,"open":37664.95,"high":37711.11,"low":37502.61,"close":37711.11,"volume":13.038373,"closeTime":1623980699999},{"openTime":1623980700000,"open":37713.26,"high":37820.84,"low":37586.82,"close":37658.72,"volume":22.329851,"closeTime":1623981599999},{"openTime":1623981600000,"open":37647.71,"high":37654.7,"low":37333,"close":37429.2,"volume":22.011427,"closeTime":1623982499999},{"openTime":1623982500000,"open":37420.5,"high":37486.98,"low":37217.74,"close":37370.65,"volume":42.210814,"closeTime":1623983399999},{"openTime":1623983400000,"open":37369.2,"high":37723.6,"low":37346.42,"close":37596.44,"volume":22.638149,"closeTime":1623984299999},{"openTime":1623984300000,"open":37588.88,"high":37902.9,"low":37588.88,"close":37786.1,"volume":16.355569,"closeTime":1623985199999},{"openTime":1623985200000,"open":37767.82,"high":37974.1,"low":37746.42,"close":37875.95,"volume":14.173719,"closeTime":1623986099999},{"openTime":1623986100000,"open":37875.95,"high":37943.49,"low":37818.08,"close":37897.71,"volume":23.815681,"closeTime":1623986999999},{"openTime":1623987000000,"open":37872.25,"high":37900.1,"low":37784.17,"close":37876.76,"volume":6.850862,"closeTime":1623987899999},{"openTime":1623987900000,"open":37886.67,"high":38025.38,"low":37875.91,"close":37930.55,"volume":35.309893,"closeTime":1623988799999},{"openTime":1623988800000,"open":37938.98,"high":37974.05,"low":37810.07,"close":37828.44,"volume":14.368109,"closeTime":1623989699999},{"openTime":1623989700000,"open":37833.02,"high":38005.93,"low":37798.4,"close":37911.82,"volume":11.399106,"closeTime":1623990599999},{"openTime":1623990600000,"open":37911.74,"high":38133.97,"low":37880.84,"close":38044.38,"volume":21.177385,"closeTime":1623991499999},{"openTime":1623991500000,"open":38040.9,"high":38051.8,"low":37913.9,"close":37916.8,"volume":9.522726,"closeTime":1623992399999},{"openTime":1623992400000,"open":37928.28,"high":37975.12,"low":37831.99,"close":37880.43,"volume":7.680424,"closeTime":1623993299999},{"openTime":1623993300000,"open":37876.89,"high":38004.04,"low":37853.57,"close":37947.52,"volume":11.700184,"closeTime":1623994199999},{"openTime":1623994200000,"open":37951.81,"high":38099.7,"low":37951.81,"close":37982.35,"volume":13.046954,"closeTime":1623995099999},{"openTime":1623995100000,"open":37969.99,"high":37972.43,"low":37505.65,"close":37611.8,"volume":31.741571,"closeTime":1623995999999},{"openTime":1623996000000,"open":37608.87,"high":37671.66,"low":37529.72,"close":37649.57,"volume":7.573367,"closeTime":1623996899999},{"openTime":1623996900000,"open":37650.15,"high":37744,"low":37473.19,"close":37548.22,"volume":14.863429,"closeTime":1623997799999},{"openTime":1623997800000,"open":37552.33,"high":37637.65,"low":37479.75,"close":37608.34,"volume":13.173224,"closeTime":1623998699999},{"openTime":1623998700000,"open":37613.05,"high":39100,"low":37390,"close":37441.45,"volume":53.204113,"closeTime":1623999599999},{"openTime":1623999600000,"open":37447.63,"high":37713.63,"low":37447.63,"close":37673.51,"volume":12.31729,"closeTime":1624000499999},{"openTime":1624000500000,"open":37673,"high":37780.16,"low":37642.74,"close":37715.68,"volume":7.242607,"closeTime":1624001399999},{"openTime":1624001400000,"open":37701.06,"high":37817.88,"low":37624.04,"close":37772.68,"volume":5.953661,"closeTime":1624002299999},{"openTime":1624002300000,"open":37794.16,"high":37816.73,"low":37684.21,"close":37702.07,"volume":7.498139,"closeTime":1624003199999},{"openTime":1624003200000,"open":37705.63,"high":37892.3,"low":37574.13,"close":37816.43,"volume":15.736199,"closeTime":1624004099999},{"openTime":1624004100000,"open":37815.54,"high":37935.85,"low":37799.31,"close":37896.87,"volume":10.755949,"closeTime":1624004999999},{"openTime":1624005000000,"open":37914.65,"high":37998.62,"low":37868.65,"close":37870.5,"volume":15.67331,"closeTime":1624005899999},{"openTime":1624005900000,"open":37887.25,"high":37965.78,"low":37810.22,"close":37877.73,"volume":31.713903,"closeTime":1624006799999},{"openTime":1624006800000,"open":37891.79,"high":37925.65,"low":37710.15,"close":37855.85,"volume":10.247587,"closeTime":1624007699999},{"openTime":1624007700000,"open":37828.38,"high":37860.05,"low":37589.17,"close":37686.1,"volume":15.495945,"closeTime":1624008599999},{"openTime":1624008600000,"open":37673.87,"high":37741.33,"low":37497.15,"close":37570.75,"volume":26.954332,"closeTime":1624009499999},{"openTime":1624009500000,"open":37579.75,"high":37647.75,"low":37463.83,"close":37515.18,"volume":11.671276,"closeTime":1624010399999},{"openTime":1624010400000,"open":37519.3,"high":37519.3,"low":37275.12,"close":37326.24,"volume":30.620838,"closeTime":1624011299999},{"openTime":1624011300000,"open":37335,"high":37692.15,"low":37071.63,"close":37589.72,"volume":89.674672,"closeTime":1624012199999},{"openTime":1624012200000,"open":37613.45,"high":37809.54,"low":37613.45,"close":37780.53,"volume":39.535554,"closeTime":1624013099999},{"openTime":1624013100000,"open":37784.91,"high":37890,"low":37704.1,"close":37865.09,"volume":49.324328,"closeTime":1624013999999},{"openTime":1624014000000,"open":37838.96,"high":38025.38,"low":37811.98,"close":37927,"volume":30.238256,"closeTime":1624014899999},{"openTime":1624014900000,"open":37928.95,"high":37955.08,"low":37760.59,"close":37773.81,"volume":19.204164,"closeTime":1624015799999},{"openTime":1624015800000,"open":37787.01,"high":37870.72,"low":37662.61,"close":37836.03,"volume":10.703459,"closeTime":1624016699999},{"openTime":1624016700000,"open":37836.73,"high":37977.62,"low":37765.19,"close":37807.36,"volume":10.578372,"closeTime":1624017599999},{"openTime":1624017600000,"open":37818.56,"high":37970.02,"low":37536,"close":37567.99,"volume":23.961543,"closeTime":1624018499999},{"openTime":1624018500000,"open":37571.58,"high":37674.9,"low":37371.48,"close":37441.16,"volume":60.37327,"closeTime":1624019399999},{"openTime":1624019400000,"open":37475.42,"high":37565.16,"low":37301.22,"close":37321.41,"volume":67.779296,"closeTime":1624020299999},{"openTime":1624020300000,"open":37321.41,"high":37492.26,"low":37306.98,"close":37416.46,"volume":34.092781,"closeTime":1624021199999},{"openTime":1624021200000,"open":37426.9,"high":37655.96,"low":37134.12,"close":37183.41,"volume":68.169857,"closeTime":1624022099999},{"openTime":1624022100000,"open":37176.6,"high":37286.38,"low":37036.61,"close":37173.75,"volume":34.982729,"closeTime":1624022999999},{"openTime":1624023000000,"open":37172.77,"high":37260.59,"low":37040.87,"close":37135.1,"volume":29.525668,"closeTime":1624023899999},{"openTime":1624023900000,"open":37139.25,"high":37275.29,"low":37110.68,"close":37211.93,"volume":16.98625,"closeTime":1624024799999},{"openTime":1624024800000,"open":37200.74,"high":37296.75,"low":36650,"close":36703.22,"volume":214.491696,"closeTime":1624025699999},{"openTime":1624025700000,"open":36722.02,"high":36802.9,"low":36555,"close":36765.18,"volume":40.084864,"closeTime":1624026599999},{"openTime":1624026600000,"open":36774.46,"high":36892.54,"low":36570.72,"close":36651.06,"volume":35.968104,"closeTime":1624027499999},{"openTime":1624027500000,"open":36672.39,"high":36757.24,"low":36523.22,"close":36683.17,"volume":25.103817,"closeTime":1624028399999},{"openTime":1624028400000,"open":36666.4,"high":36840.09,"low":36400,"close":36685.26,"volume":53.190829,"closeTime":1624029299999},{"openTime":1624029300000,"open":36668.09,"high":36731.56,"low":36340,"close":36469.78,"volume":42.105227,"closeTime":1624030199999},{"openTime":1624030200000,"open":36458.26,"high":36573.74,"low":36405.72,"close":36499.2,"volume":19.54487,"closeTime":1624031099999},{"openTime":1624031100000,"open":36508.56,"high":36571.26,"low":36330.08,"close":36361.74,"volume":21.270758,"closeTime":1624031999999},{"openTime":1624032000000,"open":36351.6,"high":36612.97,"low":36279.76,"close":36428.77,"volume":55.482296,"closeTime":1624032899999},{"openTime":1624032900000,"open":36428.77,"high":36596.76,"low":36386.6,"close":36596.76,"volume":17.088402,"closeTime":1624033799999},{"openTime":1624033800000,"open":36594.17,"high":36738.68,"low":36540.6,"close":36638.52,"volume":27.802481,"closeTime":1624034699999},{"openTime":1624034700000,"open":36632.88,"high":36735.28,"low":36585.3,"close":36622.03,"volume":18.115341,"closeTime":1624035599999},{"openTime":1624035600000,"open":36623.68,"high":36631.86,"low":36342.27,"close":36447.11,"volume":27.785191,"closeTime":1624036499999},{"openTime":1624036500000,"open":36425.34,"high":36494.06,"low":36363.03,"close":36437.35,"volume":9.963292,"closeTime":1624037399999},{"openTime":1624037400000,"open":36410.4,"high":36492.58,"low":36218.27,"close":36339.54,"volume":29.855801,"closeTime":1624038299999},{"openTime":1624038300000,"open":36347.09,"high":36441.3,"low":36210,"close":36210,"volume":10.636153,"closeTime":1624039199999},{"openTime":1624039200000,"open":36214.51,"high":36371.68,"low":36138.46,"close":36138.46,"volume":19.408294,"closeTime":1624040099999},{"openTime":1624040100000,"open":36150.39,"high":36273.53,"low":35605,"close":35757.03,"volume":96.844335,"closeTime":1624040999999},{"openTime":1624041000000,"open":35736.51,"high":35863.07,"low":35324.19,"close":35525.6,"volume":65.243021,"closeTime":1624041899999},{"openTime":1624041900000,"open":35524.99,"high":35666.27,"low":35149.3,"close":35300.49,"volume":72.758689,"closeTime":1624042799999},{"openTime":1624042800000,"open":35298.73,"high":35491.46,"low":35180.42,"close":35329.72,"volume":41.317258,"closeTime":1624043699999},{"openTime":1624043700000,"open":35345.47,"high":35594.29,"low":35345.47,"close":35481.74,"volume":52.391054,"closeTime":1624044599999},{"openTime":1624044600000,"open":35458.8,"high":35552.98,"low":35409.28,"close":35507.89,"volume":31.406819,"closeTime":1624045499999},{"openTime":1624045500000,"open":35512.59,"high":35512.59,"low":35320.82,"close":35349.89,"volume":10.889642,"closeTime":1624046399999},{"openTime":1624046400000,"open":35325.11,"high":35699.67,"low":35238,"close":35638.8,"volume":42.155561,"closeTime":1624047299999},{"openTime":1624047300000,"open":35654.21,"high":35884.1,"low":35654.21,"close":35719.99,"volume":36.115752,"closeTime":1624048199999},{"openTime":1624048200000,"open":35720.17,"high":35742.88,"low":35360.53,"close":35457.06,"volume":21.785134,"closeTime":1624049099999},{"openTime":1624049100000,"open":35440.49,"high":35535.38,"low":35375.39,"close":35521.53,"volume":9.760267,"closeTime":1624049999999},{"openTime":1624050000000,"open":35513.69,"high":35741.93,"low":35462.6,"close":35611.71,"volume":12.594313,"closeTime":1624050899999},{"openTime":1624050900000,"open":35619.78,"high":35656.57,"low":35390,"close":35473.69,"volume":15.953606,"closeTime":1624051799999},{"openTime":1624051800000,"open":35486.54,"high":35660.6,"low":35390.62,"close":35642.63,"volume":18.965695,"closeTime":1624052699999},{"openTime":1624052700000,"open":35640.48,"high":35716.85,"low":35561.29,"close":35656.91,"volume":11.723507,"closeTime":1624053599999},{"openTime":1624053600000,"open":35650.01,"high":35664.28,"low":35408.26,"close":35443,"volume":20.362372,"closeTime":1624054499999},{"openTime":1624054500000,"open":35487.77,"high":35555.76,"low":35395.37,"close":35458.73,"volume":19.718642,"closeTime":1624055399999},{"openTime":1624055400000,"open":35441.98,"high":35516.51,"low":35359.13,"close":35488.93,"volume":29.241099,"closeTime":1624056299999},{"openTime":1624056300000,"open":35486.68,"high":35647.72,"low":35420.02,"close":35647.72,"volume":11.662273,"closeTime":1624057199999},{"openTime":1624057200000,"open":35633.5,"high":35633.5,"low":35450,"close":35486.57,"volume":11.361589,"closeTime":1624058099999},{"openTime":1624058100000,"open":35485.88,"high":35699.66,"low":35408.81,"close":35674.24,"volume":35.526659,"closeTime":1624058999999},{"openTime":1624059000000,"open":35682.63,"high":35932.35,"low":35638.1,"close":35854.62,"volume":30.963842,"closeTime":1624059899999},{"openTime":1624059900000,"open":35844.98,"high":35871.72,"low":35589.89,"close":35828.28,"volume":15.179421,"closeTime":1624060799999},{"openTime":1624060800000,"open":35840.76,"high":35935.65,"low":35643.04,"close":35927.99,"volume":14.684416,"closeTime":1624061699999},{"openTime":1624061700000,"open":35923.85,"high":35923.85,"low":35760.89,"close":35841.78,"volume":19.275671,"closeTime":1624062599999},{"openTime":1624062600000,"open":35843.68,"high":35881.74,"low":35735.94,"close":35787,"volume":9.063218,"closeTime":1624063499999},{"openTime":1624063500000,"open":35787.43,"high":35847.08,"low":35629.07,"close":35771.32,"volume":18.379552,"closeTime":1624064399999},{"openTime":1624064400000,"open":35752.44,"high":36198.92,"low":35708,"close":36198.92,"volume":35.974364,"closeTime":1624065299999},{"openTime":1624065300000,"open":36173.44,"high":36314.54,"low":36124.82,"close":36124.82,"volume":23.563256,"closeTime":1624066199999},{"openTime":1624066200000,"open":36132.96,"high":36184.58,"low":36012.68,"close":36031,"volume":14.298602,"closeTime":1624067099999},{"openTime":1624067100000,"open":36056.21,"high":36205.68,"low":36052.52,"close":36115.22,"volume":16.397623,"closeTime":1624067999999},{"openTime":1624068000000,"open":36133.3,"high":36232.3,"low":36030.96,"close":36048.66,"volume":13.702837,"closeTime":1624068899999},{"openTime":1624068900000,"open":36048.62,"high":36068.01,"low":35889.31,"close":35940.89,"volume":12.252588,"closeTime":1624069799999},{"openTime":1624069800000,"open":35943.28,"high":35956.18,"low":35553.02,"close":35603.08,"volume":17.410295,"closeTime":1624070699999},{"openTime":1624070700000,"open":35605.76,"high":35664.9,"low":35443.97,"close":35497.51,"volume":15.393308,"closeTime":1624071599999},{"openTime":1624071600000,"open":35500.48,"high":35570.81,"low":35346.7,"close":35418.8,"volume":21.015566,"closeTime":1624072499999},{"openTime":1624072500000,"open":35409.81,"high":35442.17,"low":34826,"close":34973.92,"volume":72.9114,"closeTime":1624073399999},{"openTime":1624073400000,"open":34987.2,"high":35346.04,"low":34920.73,"close":35032.98,"volume":31.07304,"closeTime":1624074299999},{"openTime":1624074300000,"open":35032.98,"high":35168.01,"low":34828.04,"close":35107.22,"volume":17.457815,"closeTime":1624075199999},{"openTime":1624075200000,"open":35114.97,"high":35238.58,"low":35012.12,"close":35041.04,"volume":55.638275,"closeTime":1624076099999},{"openTime":1624076100000,"open":35045.85,"high":35301.16,"low":34958.02,"close":35277.8,"volume":32.091862,"closeTime":1624076999999},{"openTime":1624077000000,"open":35299.87,"high":35557.39,"low":35137.55,"close":35268.02,"volume":32.339314,"closeTime":1624077899999},{"openTime":1624077900000,"open":35247.4,"high":35248.57,"low":35014.98,"close":35212.87,"volume":29.962908,"closeTime":1624078799999},{"openTime":1624078800000,"open":35213.46,"high":35391.93,"low":35213.46,"close":35391.93,"volume":20.997754,"closeTime":1624079699999},{"openTime":1624079700000,"open":35408.11,"high":35495.39,"low":35309.79,"close":35404.83,"volume":16.294405,"closeTime":1624080599999},{"openTime":1624080600000,"open":35419.15,"high":35569.68,"low":35388.26,"close":35411.63,"volume":48.386371,"closeTime":1624081499999},{"openTime":1624081500000,"open":35407.37,"high":35568.7,"low":35307.03,"close":35556.66,"volume":45.769787,"closeTime":1624082399999},{"openTime":1624082400000,"open":35549.74,"high":35677.81,"low":35469.65,"close":35581.47,"volume":16.738344,"closeTime":1624083299999},{"openTime":1624083300000,"open":35568.08,"high":35654.96,"low":35516.82,"close":35601.43,"volume":20.894625,"closeTime":1624084199999},{"openTime":1624084200000,"open":35593.12,"high":35844.16,"low":35593.12,"close":35716.65,"volume":33.688217,"closeTime":1624085099999},{"openTime":1624085100000,"open":35712.36,"high":35872.68,"low":35624.23,"close":35791.13,"volume":14.693946,"closeTime":1624085999999},{"openTime":1624086000000,"open":35782.78,"high":35846.81,"low":35642.56,"close":35652.03,"volume":9.594038,"closeTime":1624086899999},{"openTime":1624086900000,"open":35652.03,"high":35672.73,"low":35466.37,"close":35524.01,"volume":37.457013,"closeTime":1624087799999},{"openTime":1624087800000,"open":35517.6,"high":35771.88,"low":35517.6,"close":35742.46,"volume":10.620333,"closeTime":1624088699999},{"openTime":1624088700000,"open":35734.46,"high":35818.97,"low":35633.47,"close":35810.78,"volume":16.11412,"closeTime":1624089599999},{"openTime":1624089600000,"open":35808.62,"high":35836.72,"low":35606.1,"close":35619.13,"volume":13.791312,"closeTime":1624090499999},{"openTime":1624090500000,"open":35623.16,"high":35752.89,"low":35600,"close":35731.72,"volume":7.616426,"closeTime":1624091399999},{"openTime":1624091400000,"open":35745.36,"high":35969.28,"low":35745.36,"close":35900.5,"volume":34.869735,"closeTime":1624092299999},{"openTime":1624092300000,"open":35909.94,"high":35931.02,"low":35794.87,"close":35794.87,"volume":12.750013,"closeTime":1624093199999},{"openTime":1624093200000,"open":35810.33,"high":35938.27,"low":35788.93,"close":35807.02,"volume":9.032253,"closeTime":1624094099999},{"openTime":1624094100000,"open":35824.52,"high":35839.98,"low":35710.6,"close":35723.84,"volume":28.142151,"closeTime":1624094999999},{"openTime":1624095000000,"open":35719.14,"high":35895.5,"low":35718.84,"close":35772.61,"volume":31.330773,"closeTime":1624095899999},{"openTime":1624095900000,"open":35776.05,"high":35828.79,"low":35585.46,"close":35673.86,"volume":160.957594,"closeTime":1624096799999},{"openTime":1624096800000,"open":35657.52,"high":35715.22,"low":35591.62,"close":35670.73,"volume":20.127379,"closeTime":1624097699999},{"openTime":1624097700000,"open":35648.06,"high":35762.23,"low":35580.05,"close":35739.33,"volume":60.50852,"closeTime":1624098599999},{"openTime":1624098600000,"open":35754.72,"high":35905.17,"low":35603.35,"close":35795.75,"volume":77.26607,"closeTime":1624099499999},{"openTime":1624099500000,"open":35782.77,"high":35886.93,"low":35700.3,"close":35707.08,"volume":16.025694,"closeTime":1624100399999},{"openTime":1624100400000,"open":35709.99,"high":35925.85,"low":35709.99,"close":35914.44,"volume":14.17464,"closeTime":1624101299999},{"openTime":1624101300000,"open":35916.06,"high":35934.43,"low":35813.5,"close":35929.28,"volume":25.404765,"closeTime":1624102199999},{"openTime":1624102200000,"open":35926.4,"high":36000,"low":35828.44,"close":35861.07,"volume":18.283943,"closeTime":1624103099999},{"openTime":1624103100000,"open":35842.97,"high":35980.8,"low":35829.76,"close":35946.34,"volume":10.507902,"closeTime":1624103999999},{"openTime":1624104000000,"open":35952.7,"high":36234.1,"low":35826.09,"close":36217.91,"volume":65.854869,"closeTime":1624104899999},{"openTime":1624104900000,"open":36216.83,"high":36458.94,"low":36177,"close":36177.01,"volume":90.518098,"closeTime":1624105799999},{"openTime":1624105800000,"open":36177.51,"high":36237.89,"low":35930.12,"close":35991.08,"volume":146.852764,"closeTime":1624106699999},{"openTime":1624106700000,"open":35977.28,"high":35999.05,"low":35645.66,"close":35743.76,"volume":130.698838,"closeTime":1624107599999},{"openTime":1624107600000,"open":35757.32,"high":35820.42,"low":35555,"close":35738.68,"volume":85.353681,"closeTime":1624108499999},{"openTime":1624108500000,"open":35732.72,"high":35898.08,"low":35731.04,"close":35874.35,"volume":21.286984,"closeTime":1624109399999},{"openTime":1624109400000,"open":35873.08,"high":35920.27,"low":35790.01,"close":35796.56,"volume":43.141854,"closeTime":1624110299999},{"openTime":1624110300000,"open":35801.62,"high":35853.65,"low":35700.76,"close":35790.25,"volume":57.991058,"closeTime":1624111199999},{"openTime":1624111200000,"open":35790.24,"high":35962.58,"low":35790.24,"close":35881.99,"volume":46.848919,"closeTime":1624112099999},{"openTime":1624112100000,"open":35881.98,"high":36089.33,"low":35873.08,"close":36036.51,"volume":27.508978,"closeTime":1624112999999},{"openTime":1624113000000,"open":36058.16,"high":36318.75,"low":36058.16,"close":36223.85,"volume":45.379832,"closeTime":1624113899999},{"openTime":1624113900000,"open":36231.34,"high":36268.11,"low":35967.66,"close":36245.36,"volume":41.803563,"closeTime":1624114799999},{"openTime":1624114800000,"open":36252.51,"high":36364.27,"low":36115.74,"close":36242.52,"volume":18.833073,"closeTime":1624115699999},{"openTime":1624115700000,"open":36231.48,"high":36231.48,"low":36055.24,"close":36071.3,"volume":16.672436,"closeTime":1624116599999},{"openTime":1624116600000,"open":36050.55,"high":36050.55,"low":35874.77,"close":35917.36,"volume":27.044345,"closeTime":1624117499999},{"openTime":1624117500000,"open":35914.02,"high":36164.87,"low":35888.79,"close":36110.27,"volume":13.559352,"closeTime":1624118399999},{"openTime":1624118400000,"open":36130.12,"high":36217.51,"low":35944.39,"close":35976.72,"volume":14.453028,"closeTime":1624119299999},{"openTime":1624119300000,"open":35977.03,"high":36031.23,"low":35800,"close":35868.16,"volume":19.488425,"closeTime":1624120199999},{"openTime":1624120200000,"open":35865.75,"high":36021.17,"low":35865.75,"close":35921.82,"volume":7.888397,"closeTime":1624121099999},{"openTime":1624121100000,"open":35909.57,"high":35984.84,"low":35810.78,"close":35909.87,"volume":10.506107,"closeTime":1624121999999},{"openTime":1624122000000,"open":35900.01,"high":35926.78,"low":35636.44,"close":35636.44,"volume":36.290354,"closeTime":1624122899999},{"openTime":1624122900000,"open":35652.06,"high":35834.32,"low":35652.06,"close":35788.34,"volume":12.777192,"closeTime":1624123799999},{"openTime":1624123800000,"open":35788.34,"high":35884.17,"low":35733.2,"close":35794.52,"volume":10.080545,"closeTime":1624124699999},{"openTime":1624124700000,"open":35793.35,"high":35855.1,"low":35714.71,"close":35774.38,"volume":8.921486,"closeTime":1624125599999},{"openTime":1624125600000,"open":35773.02,"high":35773.02,"low":35567.3,"close":35696.24,"volume":12.52284,"closeTime":1624126499999},{"openTime":1624126500000,"open":35702.92,"high":35719.74,"low":35412.88,"close":35536.61,"volume":18.138683,"closeTime":1624127399999},{"openTime":1624127400000,"open":35536.61,"high":35543.53,"low":35371.73,"close":35441.17,"volume":19.700667,"closeTime":1624128299999},{"openTime":1624128300000,"open":35451.45,"high":35675.03,"low":35441.79,"close":35534.49,"volume":19.817586,"closeTime":1624129199999},{"openTime":1624129200000,"open":35519.98,"high":35612.56,"low":35488,"close":35554.52,"volume":10.321812,"closeTime":1624130099999},{"openTime":1624130100000,"open":35546.91,"high":36034.91,"low":35546.91,"close":35893.42,"volume":41.966274,"closeTime":1624130999999},{"openTime":1624131000000,"open":35875.66,"high":35923.79,"low":35714.83,"close":35883.21,"volume":17.837185,"closeTime":1624131899999},{"openTime":1624131900000,"open":35865.25,"high":35977.55,"low":35773.47,"close":35937.17,"volume":49.307263,"closeTime":1624132799999},{"openTime":1624132800000,"open":35961.91,"high":36047.04,"low":35878.8,"close":35922.55,"volume":21.93012,"closeTime":1624133699999},{"openTime":1624133700000,"open":35937.38,"high":35948.93,"low":35727.27,"close":35813.02,"volume":38.563779,"closeTime":1624134599999},{"openTime":1624134600000,"open":35833.02,"high":35943.12,"low":35755.87,"close":35912.95,"volume":11.578632,"closeTime":1624135499999},{"openTime":1624135500000,"open":35915.15,"high":36210,"low":35908.71,"close":36112.91,"volume":32.065153,"closeTime":1624136399999},{"openTime":1624136400000,"open":36109.16,"high":36160.37,"low":36058.62,"close":36088.47,"volume":62.297554,"closeTime":1624137299999},{"openTime":1624137300000,"open":36064.77,"high":36113.33,"low":35984.34,"close":36044.7,"volume":13.472654,"closeTime":1624138199999},{"openTime":1624138200000,"open":36037.08,"high":36050.14,"low":35861.41,"close":35935.31,"volume":18.330548,"closeTime":1624139099999},{"openTime":1624139100000,"open":35924.24,"high":36036.71,"low":35848.77,"close":35884.1,"volume":19.262459,"closeTime":1624139999999},{"openTime":1624140000000,"open":35868.57,"high":35891.39,"low":35550.16,"close":35693.08,"volume":25.51985,"closeTime":1624140899999},{"openTime":1624140900000,"open":35682.18,"high":35771.22,"low":35593.59,"close":35722.23,"volume":3.993096,"closeTime":1624141799999},{"openTime":1624141800000,"open":35721.77,"high":35721.77,"low":35610.4,"close":35624.95,"volume":12.302888,"closeTime":1624142699999},{"openTime":1624142700000,"open":35600,"high":35682.3,"low":35535.69,"close":35556.49,"volume":33.859337,"closeTime":1624143599999},{"openTime":1624143600000,"open":35558.49,"high":35608.77,"low":35451,"close":35594.43,"volume":11.720939,"closeTime":1624144499999},{"openTime":1624144500000,"open":35560.4,"high":35805.38,"low":35559.21,"close":35653.12,"volume":22.57826,"closeTime":1624145399999},{"openTime":1624145400000,"open":35649.56,"high":35649.56,"low":35461.12,"close":35535.03,"volume":18.189771,"closeTime":1624146299999},{"openTime":1624146300000,"open":35535.59,"high":35665.2,"low":35402.56,"close":35491.55,"volume":14.307667,"closeTime":1624147199999},{"openTime":1624147200000,"open":35487.75,"high":35681.11,"low":35238,"close":35493.64,"volume":41.868267,"closeTime":1624148099999},{"openTime":1624148100000,"open":35461.75,"high":35461.75,"low":35136,"close":35244.29,"volume":41.232316,"closeTime":1624148999999},{"openTime":1624149000000,"open":35214.09,"high":35411.54,"low":35202.97,"close":35334.25,"volume":10.224577,"closeTime":1624149899999},{"openTime":1624149900000,"open":35318.92,"high":35435.32,"low":35214.34,"close":35394.16,"volume":6.014715,"closeTime":1624150799999},{"openTime":1624150800000,"open":35389.4,"high":35674.08,"low":35337.67,"close":35559.84,"volume":28.580384,"closeTime":1624151699999},{"openTime":1624151700000,"open":35551.79,"high":35757.5,"low":35538.31,"close":35703.54,"volume":16.230435,"closeTime":1624152599999},{"openTime":1624152600000,"open":35671.99,"high":35825.09,"low":35665.64,"close":35731.28,"volume":10.358263,"closeTime":1624153499999},{"openTime":1624153500000,"open":35742.82,"high":35751.34,"low":35602.45,"close":35638.7,"volume":8.01351,"closeTime":1624154399999},{"openTime":1624154400000,"open":35602.85,"high":35618.98,"low":35464.31,"close":35516.16,"volume":7.926554,"closeTime":1624155299999},{"openTime":1624155300000,"open":35483.62,"high":35486.23,"low":35325.96,"close":35325.96,"volume":9.891922,"closeTime":1624156199999},{"openTime":1624156200000,"open":35333.66,"high":35459.86,"low":35288.45,"close":35348.2,"volume":6.194676,"closeTime":1624157099999},{"openTime":1624157100000,"open":35330.71,"high":35666.84,"low":35316.28,"close":35596.09,"volume":11.897134,"closeTime":1624157999999},{"openTime":1624158000000,"open":35614.21,"high":35753.43,"low":35464.91,"close":35641.84,"volume":11.02429,"closeTime":1624158899999},{"openTime":1624158900000,"open":35654.16,"high":35707.65,"low":35561.66,"close":35680.52,"volume":6.304423,"closeTime":1624159799999},{"openTime":1624159800000,"open":35654.97,"high":35713.99,"low":35564.5,"close":35669.97,"volume":20.981648,"closeTime":1624160699999},{"openTime":1624160700000,"open":35675.07,"high":35763.76,"low":35512.26,"close":35537.42,"volume":36.485643,"closeTime":1624161599999},{"openTime":1624161600000,"open":35539.64,"high":35714.25,"low":35442.69,"close":35600,"volume":211.264982,"closeTime":1624162499999},{"openTime":1624162500000,"open":35599.99,"high":35745.94,"low":35547.17,"close":35645.9,"volume":224.6625,"closeTime":1624163399999},{"openTime":1624163400000,"open":35647.6,"high":35896.2,"low":35647.6,"close":35769.16,"volume":37.212671,"closeTime":1624164299999},{"openTime":1624164300000,"open":35769.79,"high":35877.78,"low":35714.28,"close":35821.15,"volume":7.533526,"closeTime":1624165199999},{"openTime":1624165200000,"open":35799,"high":35885.47,"low":35751.53,"close":35813.04,"volume":5.740576,"closeTime":1624166099999},{"openTime":1624166100000,"open":35813.45,"high":35923.08,"low":35750.76,"close":35750.76,"volume":9.458147,"closeTime":1624166999999},{"openTime":1624167000000,"open":35752.18,"high":35856.04,"low":35719.44,"close":35773.15,"volume":5.259757,"closeTime":1624167899999},{"openTime":1624167900000,"open":35766.2,"high":35815.9,"low":35728.52,"close":35728.52,"volume":3.985343,"closeTime":1624168799999},{"openTime":1624168800000,"open":35728.87,"high":35763.28,"low":35600,"close":35659.08,"volume":13.262139,"closeTime":1624169699999},{"openTime":1624169700000,"open":35637.06,"high":35647.33,"low":35517.88,"close":35622.56,"volume":5.186684,"closeTime":1624170599999},{"openTime":1624170600000,"open":35613.48,"high":35815.22,"low":35592.39,"close":35645.47,"volume":15.940606,"closeTime":1624171499999},{"openTime":1624171500000,"open":35640.84,"high":35650.78,"low":35483.82,"close":35517.05,"volume":10.244911,"closeTime":1624172399999},{"openTime":1624172400000,"open":35500.3,"high":35598.81,"low":35357.14,"close":35423.67,"volume":21.493168,"closeTime":1624173299999},{"openTime":1624173300000,"open":35426.64,"high":35505.95,"low":35359.55,"close":35396.77,"volume":21.348193,"closeTime":1624174199999},{"openTime":1624174200000,"open":35403.55,"high":35506.45,"low":35389.49,"close":35405.68,"volume":9.584611,"closeTime":1624175099999},{"openTime":1624175100000,"open":35414.01,"high":35673.47,"low":35403.43,"close":35648.11,"volume":43.150912,"closeTime":1624175999999},{"openTime":1624176000000,"open":35628.4,"high":35675.91,"low":35527.16,"close":35609.52,"volume":9.079469,"closeTime":1624176899999},{"openTime":1624176900000,"open":35578.01,"high":35595.01,"low":35424.42,"close":35477.83,"volume":7.388874,"closeTime":1624177799999},{"openTime":1624177800000,"open":35485.04,"high":35486.08,"low":35313.02,"close":35347.35,"volume":52.255833,"closeTime":1624178699999},{"openTime":1624178700000,"open":35347.64,"high":35396.86,"low":35269.56,"close":35331.67,"volume":12.37742,"closeTime":1624179599999},{"openTime":1624179600000,"open":35312.54,"high":35365.18,"low":35109.01,"close":35217.14,"volume":14.287296,"closeTime":1624180499999},{"openTime":1624180500000,"open":35217.9,"high":35339.24,"low":35179.98,"close":35332.41,"volume":10.531251,"closeTime":1624181399999},{"openTime":1624181400000,"open":35320,"high":35375.43,"low":35223.75,"close":35260.7,"volume":12.137841,"closeTime":1624182299999},{"openTime":1624182300000,"open":35245.68,"high":35280.15,"low":34843.01,"close":34983.87,"volume":44.556165,"closeTime":1624183199999},{"openTime":1624183200000,"open":34979.16,"high":35002.73,"low":33997.06,"close":34386.39,"volume":178.052013,"closeTime":1624184099999},{"openTime":1624184100000,"open":34371.75,"high":34407.51,"low":33734.47,"close":34106.24,"volume":82.150071,"closeTime":1624184999999},{"openTime":1624185000000,"open":34086.62,"high":34298.94,"low":33808,"close":34220.56,"volume":54.720322,"closeTime":1624185899999},{"openTime":1624185900000,"open":34224.36,"high":34274.04,"low":33923.07,"close":34078.02,"volume":49.512034,"closeTime":1624186799999},{"openTime":1624186800000,"open":34066.27,"high":34289.73,"low":33832.43,"close":34171.32,"volume":51.146594,"closeTime":1624187699999},{"openTime":1624187700000,"open":34169.48,"high":34169.48,"low":33889.57,"close":33941.37,"volume":30.040978,"closeTime":1624188599999},{"openTime":1624188600000,"open":33944.79,"high":34135.93,"low":33749.64,"close":33972.79,"volume":47.761612,"closeTime":1624189499999},{"openTime":1624189500000,"open":33983.01,"high":34045.71,"low":33839.89,"close":33888.56,"volume":26.773431,"closeTime":1624190399999},{"openTime":1624190400000,"open":33867.34,"high":33996.21,"low":33446.47,"close":33608.1,"volume":105.295027,"closeTime":1624191299999},{"openTime":1624191300000,"open":33592.24,"high":33690.81,"low":33330.59,"close":33461.14,"volume":87.538947,"closeTime":1624192199999},{"openTime":1624192200000,"open":33473.74,"high":33701.68,"low":33432.15,"close":33641.04,"volume":44.231878,"closeTime":1624193099999},{"openTime":1624193100000,"open":33630.71,"high":34148.56,"low":33630.71,"close":33914.91,"volume":52.408879,"closeTime":1624193999999},{"openTime":1624194000000,"open":33909.79,"high":34228.74,"low":33850.09,"close":34137.97,"volume":79.590762,"closeTime":1624194899999},{"openTime":1624194900000,"open":34139.9,"high":34139.9,"low":33823.13,"close":33862.39,"volume":39.976626,"closeTime":1624195799999},{"openTime":1624195800000,"open":33880.14,"high":34067.12,"low":33867.52,"close":34003.99,"volume":20.973491,"closeTime":1624196699999},{"openTime":1624196700000,"open":34004.62,"high":34111.11,"low":33883.94,"close":33915.66,"volume":38.889198,"closeTime":1624197599999},{"openTime":1624197600000,"open":33900.73,"high":34174.62,"low":33680,"close":34104.92,"volume":70.993917,"closeTime":1624198499999},{"openTime":1624198500000,"open":34104.92,"high":34263.26,"low":34076,"close":34128.98,"volume":44.797825,"closeTime":1624199399999},{"openTime":1624199400000,"open":34128.99,"high":34220.99,"low":34099.34,"close":34168.58,"volume":14.672559,"closeTime":1624200299999},{"openTime":1624200300000,"open":34170.34,"high":34330,"low":34065.47,"close":34330,"volume":26.035085,"closeTime":1624201199999},{"openTime":1624201200000,"open":34329.99,"high":34500,"low":34320.25,"close":34451.09,"volume":56.385326,"closeTime":1624202099999},{"openTime":1624202100000,"open":34449.67,"high":34577.07,"low":34386.14,"close":34507.92,"volume":69.475361,"closeTime":1624202999999},{"openTime":1624203000000,"open":34517.89,"high":34662.95,"low":34451.26,"close":34483.51,"volume":50.356974,"closeTime":1624203899999},{"openTime":1624203900000,"open":34476.98,"high":34543.49,"low":34372.62,"close":34436.59,"volume":22.688256,"closeTime":1624204799999},{"openTime":1624204800000,"open":34423.78,"high":34623.07,"low":33784.79,"close":34546.97,"volume":104.106154,"closeTime":1624205699999},{"openTime":1624205700000,"open":34516.04,"high":34692.14,"low":34463.38,"close":34636.32,"volume":27.510223,"closeTime":1624206599999},{"openTime":1624206600000,"open":34650,"high":34680.28,"low":34486.29,"close":34519.18,"volume":14.849386,"closeTime":1624207499999},{"openTime":1624207500000,"open":34524.05,"high":34645.31,"low":34437.34,"close":34567.1,"volume":17.646897,"closeTime":1624208399999},{"openTime":1624208400000,"open":34577.68,"high":34681.78,"low":34494.24,"close":34641.06,"volume":13.521548,"closeTime":1624209299999},{"openTime":1624209300000,"open":34659.18,"high":34768.21,"low":34659.18,"close":34725.43,"volume":18.301621,"closeTime":1624210199999},{"openTime":1624210200000,"open":34731.33,"high":34800,"low":34642.79,"close":34668.23,"volume":18.848202,"closeTime":1624211099999},{"openTime":1624211100000,"open":34667.78,"high":34690.87,"low":34430.26,"close":34569.93,"volume":35.06218,"closeTime":1624211999999},{"openTime":1624212000000,"open":34577.6,"high":34773.32,"low":34577.6,"close":34622.65,"volume":12.765766,"closeTime":1624212899999},{"openTime":1624212900000,"open":34624.05,"high":34835.12,"low":34624.05,"close":34806.52,"volume":21.968975,"closeTime":1624213799999},{"openTime":1624213800000,"open":34806.43,"high":35000.92,"low":34750.46,"close":34863.46,"volume":63.924829,"closeTime":1624214699999},{"openTime":1624214700000,"open":34863.47,"high":34987.59,"low":34816.23,"close":34929.36,"volume":40.434672,"closeTime":1624215599999},{"openTime":1624215600000,"open":34928.3,"high":35122.01,"low":34832.3,"close":34905.49,"volume":19.132091,"closeTime":1624216499999},{"openTime":1624216500000,"open":34892.52,"high":35160.97,"low":34892.52,"close":35108.74,"volume":16.821315,"closeTime":1624217399999},{"openTime":1624217400000,"open":35125.25,"high":35666.65,"low":35058.45,"close":35496.79,"volume":70.72966,"closeTime":1624218299999},{"openTime":1624218300000,"open":35500,"high":35552.19,"low":34985.37,"close":35504.96,"volume":38.196693,"closeTime":1624219199999},{"openTime":1624219200000,"open":35514.83,"high":35957.52,"low":35379.9,"close":35801.25,"volume":42.620763,"closeTime":1624220099999},{"openTime":1624220100000,"open":35820.68,"high":36000,"low":35624.12,"close":35943.76,"volume":37.5188,"closeTime":1624220999999},{"openTime":1624221000000,"open":35940.49,"high":36140.18,"low":35769.63,"close":35828.21,"volume":33.623847,"closeTime":1624221899999},{"openTime":1624221900000,"open":35842.81,"high":35931.25,"low":35742.08,"close":35824.75,"volume":14.512083,"closeTime":1624222799999},{"openTime":1624222800000,"open":35811.28,"high":35889.27,"low":35500.94,"close":35623.39,"volume":34.883995,"closeTime":1624223699999},{"openTime":1624223700000,"open":35623.32,"high":35771.32,"low":35570.76,"close":35715.03,"volume":10.66864,"closeTime":1624224599999},{"openTime":1624224600000,"open":35731.46,"high":35858.64,"low":35589.74,"close":35646.17,"volume":11.851868,"closeTime":1624225499999},{"openTime":1624225500000,"open":35655.74,"high":35691.39,"low":35510,"close":35539.54,"volume":5.737106,"closeTime":1624226399999},{"openTime":1624226400000,"open":35555.82,"high":35678.53,"low":35400.58,"close":35463.86,"volume":14.928945,"closeTime":1624227299999},{"openTime":1624227300000,"open":35463.33,"high":35599.39,"low":35433.5,"close":35510.28,"volume":6.538442,"closeTime":1624228199999},{"openTime":1624228200000,"open":35508.47,"high":35742.08,"low":35495.37,"close":35703.07,"volume":15.013059,"closeTime":1624229099999},{"openTime":1624229100000,"open":35691.72,"high":35784.53,"low":35626.26,"close":35641.26,"volume":14.199316,"closeTime":1624229999999},{"openTime":1624230000000,"open":35649.3,"high":35707.55,"low":35502.38,"close":35661.71,"volume":5.071486,"closeTime":1624230899999},{"openTime":1624230900000,"open":35666.34,"high":35708.57,"low":35561.76,"close":35581.92,"volume":3.442545,"closeTime":1624231799999},{"openTime":1624231800000,"open":35583.17,"high":35695.78,"low":35458.57,"close":35530.81,"volume":15.925421,"closeTime":1624232699999},{"openTime":1624232700000,"open":35500.58,"high":35717.6,"low":35500.58,"close":35593.89,"volume":8.344893,"closeTime":1624233599999},{"openTime":1624233600000,"open":35589.06,"high":35742.71,"low":35361.4,"close":35404.14,"volume":34.143649,"closeTime":1624234499999},{"openTime":1624234500000,"open":35391.53,"high":35442.83,"low":35210.54,"close":35343.78,"volume":30.817192,"closeTime":1624235399999},{"openTime":1624235400000,"open":35357.19,"high":35464.41,"low":35292.06,"close":35381.24,"volume":14.978448,"closeTime":1624236299999},{"openTime":1624236300000,"open":35380.24,"high":35602.51,"low":35347.99,"close":35586.71,"volume":16.399353,"closeTime":1624237199999},{"openTime":1624237200000,"open":35576.56,"high":35631.92,"low":35392.56,"close":35400.43,"volume":14.591351,"closeTime":1624238099999},{"openTime":1624238100000,"open":35392.55,"high":35445.64,"low":35315.61,"close":35357.52,"volume":16.481755,"closeTime":1624238999999},{"openTime":1624239000000,"open":35366.94,"high":35478.46,"low":35210.53,"close":35260.32,"volume":13.69701,"closeTime":1624239899999},{"openTime":1624239900000,"open":35251.57,"high":35379.36,"low":35234.64,"close":35292.76,"volume":9.32472,"closeTime":1624240799999},{"openTime":1624240800000,"open":35291.68,"high":35463.06,"low":35274.6,"close":35285.83,"volume":6.48337,"closeTime":1624241699999},{"openTime":1624241700000,"open":35294.95,"high":35443.3,"low":35202,"close":35215.91,"volume":27.402135,"closeTime":1624242599999},{"openTime":1624242600000,"open":35225.85,"high":35257.31,"low":34957.17,"close":34970.76,"volume":45.607848,"closeTime":1624243499999},{"openTime":1624243500000,"open":34976.42,"high":35163.55,"low":34897.6,"close":35131.17,"volume":42.039513,"closeTime":1624244399999},{"openTime":1624244400000,"open":35128.8,"high":35128.8,"low":34915.44,"close":35035.61,"volume":47.635564,"closeTime":1624245299999},{"openTime":1624245300000,"open":35044.92,"high":35106.96,"low":34943.08,"close":34996.35,"volume":16.614286,"closeTime":1624246199999},{"openTime":1624246200000,"open":34992.74,"high":35052.89,"low":34720,"close":34754.51,"volume":27.146279,"closeTime":1624247099999},{"openTime":1624247100000,"open":34754.51,"high":34821.07,"low":34595.38,"close":34638.02,"volume":33.67007,"closeTime":1624247999999},{"openTime":1624248000000,"open":34650.67,"high":34727.93,"low":34160.59,"close":34179.1,"volume":134.605274,"closeTime":1624248899999},{"openTime":1624248900000,"open":34178.01,"high":34338.14,"low":34023.64,"close":34167.92,"volume":67.839314,"closeTime":1624249799999},{"openTime":1624249800000,"open":34114.21,"high":34245.48,"low":33647.53,"close":34015.66,"volume":70.690865,"closeTime":1624250699999},{"openTime":1624250700000,"open":34015.66,"high":34243.09,"low":33857.82,"close":34233.44,"volume":36.573264,"closeTime":1624251599999},{"openTime":1624251600000,"open":34223.01,"high":34398.22,"low":33839.89,"close":33908.67,"volume":47.117505,"closeTime":1624252499999},{"openTime":1624252500000,"open":33940.45,"high":34090.14,"low":33775.04,"close":34046.48,"volume":48.195762,"closeTime":1624253399999},{"openTime":1624253400000,"open":34043.4,"high":34294.85,"low":33990.37,"close":34256.44,"volume":21.246715,"closeTime":1624254299999},{"openTime":1624254300000,"open":34201.11,"high":34491.03,"low":34157.87,"close":34423.41,"volume":39.642391,"closeTime":1624255199999},{"openTime":1624255200000,"open":34422.46,"high":34578.22,"low":34335.55,"close":34486,"volume":28.962008,"closeTime":1624256099999},{"openTime":1624256100000,"open":34496.49,"high":34519.82,"low":33000,"close":33277.31,"volume":134.083425,"closeTime":1624256999999},{"openTime":1624257000000,"open":33302.57,"high":33302.57,"low":32381.09,"close":32465.16,"volume":231.637489,"closeTime":1624257899999},{"openTime":1624257900000,"open":32465.16,"high":33038.27,"low":32266.86,"close":32777.64,"volume":134.401345,"closeTime":1624258799999},{"openTime":1624258800000,"open":32742.1,"high":33188.83,"low":32668.68,"close":32907.02,"volume":100.528038,"closeTime":1624259699999},{"openTime":1624259700000,"open":32915.25,"high":33051.09,"low":32670.4,"close":32852.45,"volume":91.085453,"closeTime":1624260599999},{"openTime":1624260600000,"open":32841.96,"high":32972.29,"low":32693.87,"close":32732.7,"volume":67.051757,"closeTime":1624261499999},{"openTime":1624261500000,"open":32736.95,"high":33085.08,"low":32736.95,"close":33007.39,"volume":63.079198,"closeTime":1624262399999},{"openTime":1624262400000,"open":33024.69,"high":33364.83,"low":32840.4,"close":33334.8,"volume":45.537199,"closeTime":1624263299999},{"openTime":1624263300000,"open":33317.53,"high":33444.45,"low":33188.84,"close":33261,"volume":41.339153,"closeTime":1624264199999},{"openTime":1624264200000,"open":33257.82,"high":33260.73,"low":32800,"close":32962.48,"volume":112.224808,"closeTime":1624265099999},{"openTime":1624265100000,"open":32933.7,"high":33151.24,"low":32881.66,"close":32896.64,"volume":39.451865,"closeTime":1624265999999},{"openTime":1624266000000,"open":32893.84,"high":33632.58,"low":32450,"close":33452.69,"volume":106.455222,"closeTime":1624266899999},{"openTime":1624266900000,"open":33415.43,"high":33446.63,"low":32100,"close":32998.43,"volume":242.891716,"closeTime":1624267799999},{"openTime":1624267800000,"open":32951.23,"high":33308,"low":32676.49,"close":33146.04,"volume":60.611289,"closeTime":1624268699999},{"openTime":1624268700000,"open":33180.28,"high":33406.12,"low":33100,"close":33174.89,"volume":54.584179,"closeTime":1624269599999},{"openTime":1624269600000,"open":33167.96,"high":33274.71,"low":32748.27,"close":32903.05,"volume":50.206378,"closeTime":1624270499999},{"openTime":1624270500000,"open":32922.54,"high":32972.82,"low":32540.13,"close":32580.16,"volume":80.572007,"closeTime":1624271399999},{"openTime":1624271400000,"open":32556.47,"high":32868.51,"low":32334.76,"close":32712.08,"volume":111.151906,"closeTime":1624272299999},{"openTime":1624272300000,"open":32709.15,"high":32863.77,"low":32233.74,"close":32313.21,"volume":51.126893,"closeTime":1624273199999},{"openTime":1624273200000,"open":32336.98,"high":32543.5,"low":32000,"close":32227.6,"volume":247.469042,"closeTime":1624274099999},{"openTime":1624274100000,"open":32225.5,"high":32375.64,"low":31726.01,"close":31748.3,"volume":184.839707,"closeTime":1624274999999},{"openTime":1624275000000,"open":31746.63,"high":32503.37,"low":31746.63,"close":32265.96,"volume":91.3308,"closeTime":1624275899999},{"openTime":1624275900000,"open":32291.89,"high":32735.29,"low":32194.4,"close":32517.2,"volume":101.897303,"closeTime":1624276799999},{"openTime":1624276800000,"open":32523.53,"high":32745.49,"low":32252.2,"close":32404.44,"volume":85.497882,"closeTime":1624277699999},{"openTime":1624277700000,"open":32402.85,"high":32802.81,"low":32245.75,"close":32770.22,"volume":64.675001,"closeTime":1624278599999},{"openTime":1624278600000,"open":32770.19,"high":32812.96,"low":32435.22,"close":32472.95,"volume":33.891233,"closeTime":1624279499999},{"openTime":1624279500000,"open":32443.91,"high":32497.34,"low":32139.9,"close":32261.26,"volume":53.175395,"closeTime":1624280399999},{"openTime":1624280400000,"open":32283.94,"high":32396.4,"low":31939.3,"close":32204.91,"volume":76.202338,"closeTime":1624281299999},{"openTime":1624281300000,"open":32201.65,"high":32623.21,"low":32128.51,"close":32557.11,"volume":32.577182,"closeTime":1624282199999},{"openTime":1624282200000,"open":32542.82,"high":32837.77,"low":32421.79,"close":32802.51,"volume":46.11058,"closeTime":1624283099999},{"openTime":1624283100000,"open":32816.41,"high":33198.99,"low":32760.47,"close":33154.53,"volume":75.509451,"closeTime":1624283999999},{"openTime":1624284000000,"open":33160.34,"high":33218.57,"low":32822.87,"close":32934.19,"volume":49.403285,"closeTime":1624284899999},{"openTime":1624284900000,"open":32902.96,"high":32903.32,"low":32564.1,"close":32743.03,"volume":74.40338,"closeTime":1624285799999},{"openTime":1624285800000,"open":32723.02,"high":33016.83,"low":32652.15,"close":32987.86,"volume":38.163604,"closeTime":1624286699999},{"openTime":1624286700000,"open":32982.31,"high":33108.59,"low":32869.15,"close":32898.96,"volume":38.07007,"closeTime":1624287599999},{"openTime":1624287600000,"open":32911.49,"high":33090.26,"low":32689.39,"close":32823.14,"volume":33.990842,"closeTime":1624288499999},{"openTime":1624288500000,"open":32840.63,"high":32963.49,"low":32613.76,"close":32613.76,"volume":20.259706,"closeTime":1624289399999},{"openTime":1624289400000,"open":32645.71,"high":32741.88,"low":32426.54,"close":32511.67,"volume":64.842125,"closeTime":1624290299999},{"openTime":1624290300000,"open":32507.21,"high":32776.86,"low":32337.1,"close":32696.39,"volume":28.848024,"closeTime":1624291199999},{"openTime":1624291200000,"open":32678.55,"high":32975.78,"low":32619.41,"close":32908.17,"volume":33.100772,"closeTime":1624292099999},{"openTime":1624292100000,"open":32923.11,"high":32923.11,"low":32483.77,"close":32496.91,"volume":60.343181,"closeTime":1624292999999},{"openTime":1624293000000,"open":32501.36,"high":32591.82,"low":32100,"close":32134.79,"volume":110.915558,"closeTime":1624293899999},{"openTime":1624293900000,"open":32175.53,"high":32315.78,"low":32017.95,"close":32168.21,"volume":58.88556,"closeTime":1624294799999},{"openTime":1624294800000,"open":32166.13,"high":32700,"low":32120.57,"close":32293.97,"volume":95.007626,"closeTime":1624295699999},{"openTime":1624295700000,"open":32270.3,"high":32518.45,"low":32266.98,"close":32350.35,"volume":52.188358,"closeTime":1624296599999},{"openTime":1624296600000,"open":32304.08,"high":32550.46,"low":32245.94,"close":32425.46,"volume":62.058753,"closeTime":1624297499999},{"openTime":1624297500000,"open":32432.87,"high":32469.74,"low":32146.17,"close":32244.41,"volume":55.230663,"closeTime":1624298399999},{"openTime":1624298400000,"open":32247.64,"high":32580.76,"low":32240.97,"close":32387.75,"volume":34.672535,"closeTime":1624299299999},{"openTime":1624299300000,"open":32372.23,"high":32550.46,"low":32344.9,"close":32456.95,"volume":18.029474,"closeTime":1624300199999},{"openTime":1624300200000,"open":32458.4,"high":32734.57,"low":32397.82,"close":32670,"volume":29.437472,"closeTime":1624301099999},{"openTime":1624301100000,"open":32664.54,"high":32939.27,"low":32591.84,"close":32750.2,"volume":35.728992,"closeTime":1624301999999},{"openTime":1624302000000,"open":32778.54,"high":32842.19,"low":32585.85,"close":32725.72,"volume":26.182133,"closeTime":1624302899999},{"openTime":1624302900000,"open":32724.16,"high":32724.16,"low":32473.2,"close":32489.01,"volume":35.204813,"closeTime":1624303799999},{"openTime":1624303800000,"open":32484.64,"high":32533.75,"low":32303.57,"close":32374.27,"volume":19.070949,"closeTime":1624304699999},{"openTime":1624304700000,"open":32350.13,"high":32667.87,"low":32277.64,"close":32559.9,"volume":16.294849,"closeTime":1624305599999},{"openTime":1624305600000,"open":32559.9,"high":32666.76,"low":32339.61,"close":32365.92,"volume":19.760648,"closeTime":1624306499999},{"openTime":1624306500000,"open":32358.39,"high":32569.38,"low":32358.39,"close":32502.48,"volume":14.288376,"closeTime":1624307399999},{"openTime":1624307400000,"open":32502.48,"high":32759.04,"low":32154.9,"close":32672.01,"volume":76.664104,"closeTime":1624308299999},{"openTime":1624308300000,"open":32691.58,"high":32782.53,"low":32565.19,"close":32588.52,"volume":19.035909,"closeTime":1624309199999},{"openTime":1624309200000,"open":32566.81,"high":32566.81,"low":32076.35,"close":32100.2,"volume":47.34879,"closeTime":1624310099999},{"openTime":1624310100000,"open":32093.71,"high":32311.53,"low":31771.2,"close":32044.63,"volume":84.498105,"closeTime":1624310999999},{"openTime":1624311000000,"open":32035.41,"high":32156.35,"low":31794.87,"close":31800,"volume":44.650565,"closeTime":1624311899999},{"openTime":1624311900000,"open":31824.49,"high":31940.78,"low":31341.97,"close":31523.05,"volume":237.129328,"closeTime":1624312799999},{"openTime":1624312800000,"open":31513.39,"high":31874.64,"low":31508.7,"close":31820,"volume":64.141619,"closeTime":1624313699999},{"openTime":1624313700000,"open":31819.27,"high":32300,"low":31740.1,"close":31935.15,"volume":98.795887,"closeTime":1624314599999},{"openTime":1624314600000,"open":31935.15,"high":31959,"low":31500,"close":31677.34,"volume":124.790188,"closeTime":1624315499999},{"openTime":1624315500000,"open":31679.1,"high":31787.08,"low":31250,"close":31256.28,"volume":68.974914,"closeTime":1624316399999},{"openTime":1624316400000,"open":31273.08,"high":31754.71,"low":31273.08,"close":31649.8,"volume":59.22171,"closeTime":1624317299999},{"openTime":1624317300000,"open":31649.8,"high":32036.22,"low":31516.6,"close":31827.11,"volume":47.791041,"closeTime":1624318199999},{"openTime":1624318200000,"open":31832.88,"high":31994.74,"low":31611.59,"close":31639.96,"volume":26.277393,"closeTime":1624319099999},{"openTime":1624319100000,"open":31659.06,"high":31806.43,"low":31500,"close":31609.12,"volume":176.643326,"closeTime":1624319999999},{"openTime":1624320000000,"open":31619.44,"high":31872.23,"low":31376.67,"close":31441.19,"volume":74.821255,"closeTime":1624320899999},{"openTime":1624320900000,"open":31436,"high":31567.76,"low":31172.54,"close":31380.28,"volume":149.478167,"closeTime":1624321799999},{"openTime":1624321800000,"open":31400.36,"high":31663.33,"low":31331.78,"close":31492.72,"volume":24.371372,"closeTime":1624322699999},{"openTime":1624322700000,"open":31507.35,"high":31866.09,"low":31474.55,"close":31777.52,"volume":87.963847,"closeTime":1624323599999},{"openTime":1624323600000,"open":31774.87,"high":32882.55,"low":31774.87,"close":32822.86,"volume":91.118796,"closeTime":1624324499999},{"openTime":1624324500000,"open":32789.65,"high":33011.53,"low":32456.74,"close":32578.97,"volume":60.904937,"closeTime":1624325399999},{"openTime":1624325400000,"open":32579.51,"high":32683.93,"low":32452,"close":32521.62,"volume":33.647679,"closeTime":1624326299999},{"openTime":1624326300000,"open":32525.8,"high":32782.46,"low":32525.8,"close":32610.7,"volume":24.266031,"closeTime":1624327199999},{"openTime":1624327200000,"open":32624.97,"high":32739.15,"low":32466.97,"close":32690,"volume":15.710403,"closeTime":1624328099999},{"openTime":1624328100000,"open":32693.86,"high":32720.2,"low":32300,"close":32454.56,"volume":23.817084,"closeTime":1624328999999},{"openTime":1624329000000,"open":32455.56,"high":32700.82,"low":32455.56,"close":32547.16,"volume":34.591801,"closeTime":1624329899999},{"openTime":1624329900000,"open":32554.91,"high":32938.62,"low":32547.19,"close":32907.66,"volume":23.553738,"closeTime":1624330799999},{"openTime":1624330800000,"open":32917.75,"high":32952.24,"low":32671.43,"close":32754.91,"volume":27.070598,"closeTime":1624331699999},{"openTime":1624331700000,"open":32748.96,"high":32964.3,"low":32681.18,"close":32964.3,"volume":18.524691,"closeTime":1624332599999},{"openTime":1624332600000,"open":32962.96,"high":33247.42,"low":32867.4,"close":33082.74,"volume":57.183642,"closeTime":1624333499999},{"openTime":1624333500000,"open":33091.81,"high":33120.32,"low":32948.7,"close":33028.03,"volume":48.66225,"closeTime":1624334399999},{"openTime":1624334400000,"open":33030.88,"high":33116.22,"low":32750,"close":32898.41,"volume":30.353639,"closeTime":1624335299999},{"openTime":1624335300000,"open":32887.29,"high":32971.73,"low":32724.26,"close":32764.92,"volume":20.455083,"closeTime":1624336199999},{"openTime":1624336200000,"open":32768.98,"high":32972.56,"low":32751.58,"close":32830.84,"volume":37.479391,"closeTime":1624337099999},{"openTime":1624337100000,"open":32842.83,"high":32961.8,"low":32793.89,"close":32909.21,"volume":28.202152,"closeTime":1624337999999},{"openTime":1624338000000,"open":32909.72,"high":33038.75,"low":32748.58,"close":32769.94,"volume":33.056153,"closeTime":1624338899999},{"openTime":1624338900000,"open":32776.4,"high":32857.69,"low":32668.68,"close":32686.04,"volume":22.594076,"closeTime":1624339799999},{"openTime":1624339800000,"open":32695.12,"high":32728.43,"low":32513.44,"close":32557.56,"volume":42.697723,"closeTime":1624340699999},{"openTime":1624340700000,"open":32563.11,"high":32658.43,"low":32471.63,"close":32580.11,"volume":16.480358,"closeTime":1624341599999},{"openTime":1624341600000,"open":32568.54,"high":32690.08,"low":32527.16,"close":32597.02,"volume":12.483574,"closeTime":1624342499999},{"openTime":1624342500000,"open":32591.88,"high":32837.69,"low":32591.88,"close":32735.44,"volume":12.6185,"closeTime":1624343399999},{"openTime":1624343400000,"open":32725.86,"high":32791.75,"low":32571.8,"close":32579.53,"volume":32.786544,"closeTime":1624344299999},{"openTime":1624344300000,"open":32578.39,"high":32848.24,"low":32479.55,"close":32837.7,"volume":27.366702,"closeTime":1624345199999},{"openTime":1624345200000,"open":32836.09,"high":32894.68,"low":32548.97,"close":32693.06,"volume":30.876785,"closeTime":1624346099999},{"openTime":1624346100000,"open":32702.43,"high":32781.2,"low":32563.27,"close":32778.62,"volume":26.297131,"closeTime":1624346999999},{"openTime":1624347000000,"open":32767.92,"high":32830.69,"low":32667.85,"close":32776.58,"volume":18.740086,"closeTime":1624347899999},{"openTime":1624347900000,"open":32784.14,"high":32790.96,"low":32552.03,"close":32631,"volume":33.725572,"closeTime":1624348799999},{"openTime":1624348800000,"open":32645.3,"high":32645.71,"low":32234.96,"close":32281.18,"volume":48.835188,"closeTime":1624349699999},{"openTime":1624349700000,"open":32285.85,"high":32517.11,"low":32037.05,"close":32084.19,"volume":46.234546,"closeTime":1624350599999},{"openTime":1624350600000,"open":32037.07,"high":32199.4,"low":31653.07,"close":31731.59,"volume":75.662668,"closeTime":1624351499999},{"openTime":1624351500000,"open":31739.2,"high":31806.79,"low":31512.86,"close":31709.32,"volume":66.634382,"closeTime":1624352399999},{"openTime":1624352400000,"open":31711.55,"high":31779.09,"low":31330.82,"close":31549.82,"volume":337.356759,"closeTime":1624353299999},{"openTime":1624353300000,"open":31541.49,"high":31649.19,"low":31436.11,"close":31546.82,"volume":34.343144,"closeTime":1624354199999},{"openTime":1624354200000,"open":31541.95,"high":31662.57,"low":31403.13,"close":31472.9,"volume":34.765549,"closeTime":1624355099999},{"openTime":1624355100000,"open":31474.5,"high":31595.33,"low":31160.11,"close":31563.04,"volume":81.671874,"closeTime":1624355999999},{"openTime":1624356000000,"open":31550.34,"high":31656.02,"low":31302.71,"close":31423.71,"volume":54.876267,"closeTime":1624356899999},{"openTime":1624356900000,"open":31435.16,"high":32059.63,"low":31126,"close":31447.49,"volume":104.902329,"closeTime":1624357799999},{"openTime":1624357800000,"open":31447.8,"high":32183.67,"low":31447.8,"close":32069.64,"volume":71.27778,"closeTime":1624358699999},{"openTime":1624358700000,"open":32067.55,"high":32069.64,"low":31660.06,"close":31811.73,"volume":52.72639,"closeTime":1624359599999},{"openTime":1624359600000,"open":31811.73,"high":31889.72,"low":31466.54,"close":31521.37,"volume":38.653018,"closeTime":1624360499999},{"openTime":1624360500000,"open":31509.44,"high":31649.21,"low":31265.83,"close":31339.9,"volume":52.552067,"closeTime":1624361399999},{"openTime":1624361400000,"open":31369.64,"high":31441.65,"low":31274.92,"close":31409.81,"volume":38.090228,"closeTime":1624362299999},{"openTime":1624362300000,"open":31403.91,"high":31511.4,"low":31190.28,"close":31190.28,"volume":42.9421,"closeTime":1624363199999},{"openTime":1624363200000,"open":31227.44,"high":31295.76,"low":30201,"close":30211.44,"volume":551.440396,"closeTime":1624364099999},{"openTime":1624364100000,"open":30245.63,"high":31189.14,"low":29500,"close":29792.56,"volume":511.378616,"closeTime":1624364999999},{"openTime":1624365000000,"open":29821.19,"high":30460.62,"low":29287.63,"close":29433.67,"volume":272.83311,"closeTime":1624365899999},{"openTime":1624365900000,"open":29454.89,"high":30170.63,"low":29330.58,"close":29882.94,"volume":198.898355,"closeTime":1624366799999},{"openTime":1624366800000,"open":29885.42,"high":30182.34,"low":29526.93,"close":29786.05,"volume":160.376219,"closeTime":1624367699999},{"openTime":1624367700000,"open":29794.09,"high":29980,"low":29459.19,"close":29873.73,"volume":154.093454,"closeTime":1624368599999},{"openTime":1624368600000,"open":29855.3,"high":29944.26,"low":29340.51,"close":29507.37,"volume":179.140953,"closeTime":1624369499999},{"openTime":1624369500000,"open":29469.14,"high":29721.56,"low":28765.43,"close":29234.18,"volume":461.103074,"closeTime":1624370399999},{"openTime":1624370400000,"open":29226.62,"high":29510,"low":29026.12,"close":29479.56,"volume":240.99564,"closeTime":1624371299999},{"openTime":1624371300000,"open":29434.97,"high":29878.92,"low":29100,"close":29729.01,"volume":162.898435,"closeTime":1624372199999},{"openTime":1624372200000,"open":29719.37,"high":30000,"low":29645.48,"close":29908.88,"volume":92.276314,"closeTime":1624373099999},{"openTime":1624373100000,"open":29940.27,"high":30788.53,"low":29755.14,"close":30547.94,"volume":193.927158,"closeTime":1624373999999},{"openTime":1624374000000,"open":30578.98,"high":30999.98,"low":30293.91,"close":30733.37,"volume":168.705672,"closeTime":1624374899999},{"openTime":1624374900000,"open":30753.99,"high":31600,"low":30616.26,"close":31274.82,"volume":270.364095,"closeTime":1624375799999},{"openTime":1624375800000,"open":31267.78,"high":31977.77,"low":31229,"close":31472.08,"volume":214.468426,"closeTime":1624376699999},{"openTime":1624376700000,"open":31508.2,"high":31800,"low":31374.36,"close":31700,"volume":128.075473,"closeTime":1624377599999},{"openTime":1624377600000,"open":31725.46,"high":32623.33,"low":31639.6,"close":32304.08,"volume":226.712823,"closeTime":1624378499999},{"openTime":1624378500000,"open":32304.08,"high":32931.15,"low":32119.8,"close":32322.42,"volume":129.032278,"closeTime":1624379399999},{"openTime":1624379400000,"open":32291.92,"high":32300.3,"low":31802.31,"close":31914.03,"volume":123.731975,"closeTime":1624380299999},{"openTime":1624380300000,"open":31924.98,"high":32612.76,"low":31924.98,"close":32532.58,"volume":97.179401,"closeTime":1624381199999},{"openTime":1624381200000,"open":32528.84,"high":32766.98,"low":31855,"close":32072.06,"volume":85.315319,"closeTime":1624382099999},{"openTime":1624382100000,"open":32063.09,"high":32426.53,"low":31982.11,"close":32383.27,"volume":69.428264,"closeTime":1624382999999},{"openTime":1624383000000,"open":32358.59,"high":32571.66,"low":32275.55,"close":32306.84,"volume":49.546824,"closeTime":1624383899999},{"openTime":1624383900000,"open":32323.5,"high":32932.73,"low":32290.65,"close":32754.43,"volume":93.022418,"closeTime":1624384799999},{"openTime":1624384800000,"open":32761.07,"high":32761.07,"low":32347,"close":32461,"volume":57.173569,"closeTime":1624385699999},{"openTime":1624385700000,"open":32461.03,"high":32804,"low":32384.2,"close":32752.75,"volume":49.451129,"closeTime":1624386599999},{"openTime":1624386600000,"open":32746.55,"high":33463.05,"low":32675.71,"close":33303.39,"volume":155.457334,"closeTime":1624387499999},{"openTime":1624387500000,"open":33306.86,"high":33320.58,"low":32631.02,"close":32995.48,"volume":57.89501,"closeTime":1624388399999},{"openTime":1624388400000,"open":33002.62,"high":33051.91,"low":32464.26,"close":32625.33,"volume":38.477861,"closeTime":1624389299999},{"openTime":1624389300000,"open":32610.92,"high":32775.12,"low":32245.76,"close":32500,"volume":59.07091,"closeTime":1624390199999},{"openTime":1624390200000,"open":32503.59,"high":32737.94,"low":32470.73,"close":32666,"volume":22.716981,"closeTime":1624391099999},{"openTime":1624391100000,"open":32636.61,"high":32703.7,"low":32403.75,"close":32403.75,"volume":25.485388,"closeTime":1624391999999},{"openTime":1624392000000,"open":32413.19,"high":32575.71,"low":32300,"close":32552.49,"volume":135.578258,"closeTime":1624392899999},{"openTime":1624392900000,"open":32550.48,"high":32906.01,"low":32495.14,"close":32670.51,"volume":44.534249,"closeTime":1624393799999},{"openTime":1624393800000,"open":32677.65,"high":32863.36,"low":32525.06,"close":32842.93,"volume":30.870648,"closeTime":1624394699999},{"openTime":1624394700000,"open":32839.09,"high":32972.2,"low":32716.65,"close":32902.64,"volume":24.670068,"closeTime":1624395599999},{"openTime":1624395600000,"open":32886.55,"high":32949.25,"low":32559.61,"close":32608.23,"volume":35.70689,"closeTime":1624396499999},{"openTime":1624396500000,"open":32608.06,"high":32724.49,"low":32538.46,"close":32550,"volume":21.731047,"closeTime":1624397399999},{"openTime":1624397400000,"open":32550.45,"high":32617.56,"low":32187.85,"close":32222.16,"volume":38.40857,"closeTime":1624398299999},{"openTime":1624398300000,"open":32232.44,"high":32486.85,"low":32132.86,"close":32467.33,"volume":27.581513,"closeTime":1624399199999},{"openTime":1624399200000,"open":32441.98,"high":32719.64,"low":32441.98,"close":32667.09,"volume":14.035517,"closeTime":1624400099999},{"openTime":1624400100000,"open":32645.22,"high":32685.78,"low":32354.33,"close":32355.69,"volume":22.118377,"closeTime":1624400999999},{"openTime":1624401000000,"open":32389.97,"high":32579.97,"low":32271.17,"close":32399.72,"volume":24.011033,"closeTime":1624401899999},{"openTime":1624401900000,"open":32427.41,"high":32615.36,"low":32265.84,"close":32615.36,"volume":22.939401,"closeTime":1624402799999},{"openTime":1624402800000,"open":32581.38,"high":32786.98,"low":32400,"close":32440.8,"volume":22.558476,"closeTime":1624403699999},{"openTime":1624403700000,"open":32438.69,"high":32615.38,"low":32275.58,"close":32336.4,"volume":24.438209,"closeTime":1624404599999},{"openTime":1624404600000,"open":32338.67,"high":32395.81,"low":32153.84,"close":32208.94,"volume":65.664668,"closeTime":1624405499999},{"openTime":1624405500000,"open":32234.88,"high":32518.53,"low":32234.88,"close":32518.52,"volume":15.384743,"closeTime":1624406399999},{"openTime":1624406400000,"open":32520.45,"high":32632.59,"low":31927.45,"close":31936.11,"volume":77.606425,"closeTime":1624407299999},{"openTime":1624407300000,"open":31976.72,"high":32500,"low":31709.94,"close":32384.47,"volume":67.443751,"closeTime":1624408199999},{"openTime":1624408200000,"open":32367.06,"high":33622.98,"low":32350.9,"close":33590.06,"volume":205.017559,"closeTime":1624409099999},{"openTime":1624409100000,"open":33575,"high":33834.46,"low":33311.47,"close":33667.65,"volume":116.88209,"closeTime":1624409999999},{"openTime":1624410000000,"open":33680.79,"high":34439,"low":33557.11,"close":34129.28,"volume":179.451365,"closeTime":1624410899999},{"openTime":1624410900000,"open":34130.3,"high":34232.06,"low":33872.7,"close":34006.07,"volume":46.51979,"closeTime":1624411799999},{"openTime":1624411800000,"open":34020.3,"high":34074.31,"low":33752.15,"close":33867.65,"volume":76.500977,"closeTime":1624412699999},{"openTime":1624412700000,"open":33829.52,"high":34071.84,"low":33666.75,"close":34014.43,"volume":36.354761,"closeTime":1624413599999},{"openTime":1624413600000,"open":34034.8,"high":34200.47,"low":33811.59,"close":33860.57,"volume":26.08555,"closeTime":1624414499999},{"openTime":1624414500000,"open":33865.36,"high":33936.1,"low":33765.99,"close":33805,"volume":81.767366,"closeTime":1624415399999},{"openTime":1624415400000,"open":33813.86,"high":34069.81,"low":33806.27,"close":34062.76,"volume":41.506591,"closeTime":1624416299999},{"openTime":1624416300000,"open":34056.5,"high":34161.69,"low":33814.14,"close":33814.14,"volume":35.552839,"closeTime":1624417199999},{"openTime":1624417200000,"open":33824.7,"high":33892.6,"low":33700,"close":33717.66,"volume":33.534865,"closeTime":1624418099999},{"openTime":1624418100000,"open":33721.34,"high":34048.47,"low":33714.66,"close":33979.1,"volume":24.708095,"closeTime":1624418999999},{"openTime":1624419000000,"open":33964.34,"high":33964.34,"low":33737.31,"close":33762.78,"volume":28.760411,"closeTime":1624419899999},{"openTime":1624419900000,"open":33758.9,"high":34024.37,"low":33758.9,"close":33979.27,"volume":29.115219,"closeTime":1624420799999},{"openTime":1624420800000,"open":33985.23,"high":34090.47,"low":33752.14,"close":33752.14,"volume":31.175869,"closeTime":1624421699999},{"openTime":1624421700000,"open":33750.61,"high":33923.09,"low":33739.44,"close":33882.85,"volume":22.879113,"closeTime":1624422599999},{"openTime":1624422600000,"open":33892.12,"high":34066.86,"low":33882.04,"close":33974.56,"volume":28.319346,"closeTime":1624423499999},{"openTime":1624423500000,"open":33985.09,"high":34283.11,"low":33767.03,"close":33804.54,"volume":42.254509,"closeTime":1624424399999},{"openTime":1624424400000,"open":33821.03,"high":33877.48,"low":33600,"close":33710.21,"volume":33.293642,"closeTime":1624425299999},{"openTime":1624425300000,"open":33726.6,"high":33895.91,"low":33639.02,"close":33847.52,"volume":20.217816,"closeTime":1624426199999},{"openTime":1624426200000,"open":33851.6,"high":34282.62,"low":33851.6,"close":34157.94,"volume":61.467231,"closeTime":1624427099999},{"openTime":1624427100000,"open":34151.43,"high":34375.88,"low":34151.43,"close":34343.88,"volume":56.780566,"closeTime":1624427999999},{"openTime":1624428000000,"open":34336.7,"high":34406.37,"low":33999.99,"close":34087.45,"volume":31.356529,"closeTime":1624428899999},{"openTime":1624428900000,"open":34087.77,"high":34255.13,"low":34034.31,"close":34200.22,"volume":33.646554,"closeTime":1624429799999},{"openTime":1624429800000,"open":34224.66,"high":34296.27,"low":34009.39,"close":34121.9,"volume":25.20074,"closeTime":1624430699999},{"openTime":1624430700000,"open":34110.34,"high":34140.04,"low":33790.18,"close":33883.43,"volume":54.825369,"closeTime":1624431599999},{"openTime":1624431600000,"open":33892.83,"high":34041.45,"low":33844.21,"close":33950.08,"volume":33.987917,"closeTime":1624432499999},{"openTime":1624432500000,"open":33961.75,"high":34050.25,"low":33836.6,"close":34050.25,"volume":21.332255,"closeTime":1624433399999},{"openTime":1624433400000,"open":34050.88,"high":34184.44,"low":34010.1,"close":34173.37,"volume":33.048628,"closeTime":1624434299999},{"openTime":1624434300000,"open":34177.7,"high":34195.5,"low":33951.83,"close":33990.83,"volume":38.84096,"closeTime":1624435199999},{"openTime":1624435200000,"open":33980.28,"high":34273.73,"low":33869.56,"close":34167.08,"volume":54.639923,"closeTime":1624436099999},{"openTime":1624436100000,"open":34152.2,"high":34253.72,"low":34059.27,"close":34123.06,"volume":37.383762,"closeTime":1624436999999},{"openTime":1624437000000,"open":34133.93,"high":34157.32,"low":33915.75,"close":33975.57,"volume":27.271887,"closeTime":1624437899999},{"openTime":1624437900000,"open":33974.64,"high":34030.03,"low":33730.69,"close":33781.01,"volume":56.620698,"closeTime":1624438799999},{"openTime":1624438800000,"open":33741.87,"high":34000,"low":33666.59,"close":33950.52,"volume":35.529759,"closeTime":1624439699999},{"openTime":1624439700000,"open":33939.35,"high":34095.37,"low":33934.04,"close":34064.91,"volume":31.303076,"closeTime":1624440599999},{"openTime":1624440600000,"open":34073.18,"high":34113.82,"low":33778.17,"close":33995,"volume":59.159604,"closeTime":1624441499999},{"openTime":1624441500000,"open":33988.34,"high":34029.83,"low":33859.3,"close":33902.4,"volume":20.113982,"closeTime":1624442399999},{"openTime":1624442400000,"open":33918.73,"high":34055,"low":33854.46,"close":33896.83,"volume":21.761256,"closeTime":1624443299999},{"openTime":1624443300000,"open":33891.24,"high":34022.07,"low":33867.94,"close":34005.17,"volume":10.563119,"closeTime":1624444199999},{"openTime":1624444200000,"open":34000,"high":34230,"low":33982.27,"close":34110.17,"volume":25.230817,"closeTime":1624445099999},{"openTime":1624445100000,"open":34132.44,"high":34324.04,"low":34096.48,"close":34218.8,"volume":29.890795,"closeTime":1624445999999},{"openTime":1624446000000,"open":34229.52,"high":34526.12,"low":34050.76,"close":34100,"volume":48.307103,"closeTime":1624446899999},{"openTime":1624446900000,"open":34099.44,"high":34136.97,"low":33865,"close":33894.77,"volume":40.976815,"closeTime":1624447799999},{"openTime":1624447800000,"open":33889.16,"high":34025.31,"low":33853.52,"close":33974.68,"volume":25.011042,"closeTime":1624448699999},{"openTime":1624448700000,"open":33970.53,"high":33993.96,"low":33879.89,"close":33924.05,"volume":12.567351,"closeTime":1624449599999},{"openTime":1624449600000,"open":33915.02,"high":34091.24,"low":33863.04,"close":33953.04,"volume":35.575631,"closeTime":1624450499999},{"openTime":1624450500000,"open":33951.04,"high":34162.66,"low":33924.05,"close":34111.18,"volume":18.247096,"closeTime":1624451399999},{"openTime":1624451400000,"open":34110.79,"high":34206.93,"low":33965.92,"close":34045.1,"volume":27.772013,"closeTime":1624452299999},{"openTime":1624452300000,"open":34036.78,"high":34207.05,"low":33979.93,"close":34206.88,"volume":52.770132,"closeTime":1624453199999},{"openTime":1624453200000,"open":34212.12,"high":34864.52,"low":34143.04,"close":34796.41,"volume":164.55502,"closeTime":1624454099999},{"openTime":1624454100000,"open":34794.57,"high":34813.26,"low":34515.19,"close":34678.75,"volume":88.511364,"closeTime":1624454999999},{"openTime":1624455000000,"open":34662.51,"high":34704.41,"low":34074.16,"close":34135.52,"volume":190.529322,"closeTime":1624455899999},{"openTime":1624455900000,"open":34138.91,"high":34267.6,"low":33874.54,"close":34012.16,"volume":118.741597,"closeTime":1624456799999},{"openTime":1624456800000,"open":34012.16,"high":34035.57,"low":33814.25,"close":33972.39,"volume":43.783769,"closeTime":1624457699999},{"openTime":1624457700000,"open":33967.4,"high":34126.58,"low":33967.4,"close":34080,"volume":71.20861,"closeTime":1624458599999},{"openTime":1624458600000,"open":34085.89,"high":34199.98,"low":33994.1,"close":34121.91,"volume":23.59215,"closeTime":1624459499999},{"openTime":1624459500000,"open":34126.32,"high":34202.61,"low":34010.16,"close":34073.52,"volume":44.247584,"closeTime":1624460399999},{"openTime":1624460400000,"open":34070.77,"high":34097.98,"low":33413.51,"close":33555.01,"volume":90.763045,"closeTime":1624461299999},{"openTime":1624461300000,"open":33531.96,"high":33681.94,"low":33425.67,"close":33583.68,"volume":49.193864,"closeTime":1624462199999},{"openTime":1624462200000,"open":33608.91,"high":33814.75,"low":33588.29,"close":33613.06,"volume":28.822606,"closeTime":1624463099999},{"openTime":1624463100000,"open":33598.48,"high":33606.06,"low":33442.97,"close":33499.86,"volume":23.895931,"closeTime":1624463999999},{"openTime":1624464000000,"open":33493.31,"high":33855.05,"low":33200,"close":33693.97,"volume":91.740353,"closeTime":1624464899999},{"openTime":1624464900000,"open":33675.13,"high":33966.93,"low":33675.13,"close":33772.67,"volume":59.122108,"closeTime":1624465799999},{"openTime":1624465800000,"open":33772.67,"high":33796.28,"low":33523.74,"close":33533.13,"volume":24.767487,"closeTime":1624466699999},{"openTime":1624466700000,"open":33536.31,"high":33746.11,"low":33501.04,"close":33693.32,"volume":29.936434,"closeTime":1624467599999},{"openTime":1624467600000,"open":33686.66,"high":33738.67,"low":33564.4,"close":33698.39,"volume":8.611687,"closeTime":1624468499999},{"openTime":1624468500000,"open":33689.55,"high":33730.92,"low":33513.89,"close":33524.62,"volume":23.635943,"closeTime":1624469399999},{"openTime":1624469400000,"open":33531.64,"high":33698.8,"low":33500.35,"close":33643.49,"volume":10.740295,"closeTime":1624470299999},{"openTime":1624470300000,"open":33648.35,"high":33710.25,"low":33567.89,"close":33591.77,"volume":13.438037,"closeTime":1624471199999},{"openTime":1624471200000,"open":33587.33,"high":33587.33,"low":33201.55,"close":33211.19,"volume":32.335614,"closeTime":1624472099999},{"openTime":1624472100000,"open":33216.86,"high":33350.69,"low":32942.07,"close":33311.26,"volume":77.066869,"closeTime":1624472999999},{"openTime":1624473000000,"open":33299.17,"high":33528.89,"low":33299.17,"close":33446.62,"volume":32.767152,"closeTime":1624473899999},{"openTime":1624473900000,"open":33459.92,"high":33461.41,"low":33194.95,"close":33300,"volume":20.819511,"closeTime":1624474799999},{"openTime":1624474800000,"open":33295.66,"high":33469.4,"low":33295.66,"close":33467.99,"volume":30.620956,"closeTime":1624475699999},{"openTime":1624475700000,"open":33435.76,"high":33555.8,"low":33245.81,"close":33254.35,"volume":19.110227,"closeTime":1624476599999},{"openTime":1624476600000,"open":33240.01,"high":33580,"low":33180.2,"close":33195.02,"volume":42.279143,"closeTime":1624477499999},{"openTime":1624477500000,"open":33210.4,"high":33215.41,"low":32872.06,"close":32876.26,"volume":26.610524,"closeTime":1624478399999},{"openTime":1624478400000,"open":32880.31,"high":33179.34,"low":32700,"close":33151.38,"volume":188.958165,"closeTime":1624479299999},{"openTime":1624479300000,"open":33142.31,"high":33283.65,"low":32994.76,"close":33200,"volume":49.244286,"closeTime":1624480199999},{"openTime":1624480200000,"open":33193.04,"high":33296.25,"low":33089.79,"close":33213.47,"volume":61.63642,"closeTime":1624481099999},{"openTime":1624481100000,"open":33192.63,"high":33195.66,"low":32940.99,"close":33061.43,"volume":18.501889,"closeTime":1624481999999},{"openTime":1624482000000,"open":33048.92,"high":33275.75,"low":32983.82,"close":33250,"volume":16.399257,"closeTime":1624482899999},{"openTime":1624482900000,"open":33264.49,"high":33768.31,"low":33093.74,"close":33186.83,"volume":47.441403,"closeTime":1624483799999},{"openTime":1624483800000,"open":33177.53,"high":33248.82,"low":33029.18,"close":33175.56,"volume":14.799146,"closeTime":1624484699999},{"openTime":1624484700000,"open":33130.92,"high":33450.41,"low":33113.93,"close":33369.1,"volume":24.439044,"closeTime":1624485599999},{"openTime":1624485600000,"open":33324.76,"high":33486.54,"low":33147.16,"close":33406.78,"volume":32.479757,"closeTime":1624486499999},{"openTime":1624486500000,"open":33416.28,"high":33499,"low":33326.14,"close":33497.93,"volume":11.76762,"closeTime":1624487399999},{"openTime":1624487400000,"open":33456.67,"high":33596.45,"low":33368.55,"close":33494.33,"volume":14.862701,"closeTime":1624488299999},{"openTime":1624488300000,"open":33497.01,"high":33527.66,"low":33400.02,"close":33482.09,"volume":9.379889,"closeTime":1624489199999},{"openTime":1624489200000,"open":33467.12,"high":33475.08,"low":33252.94,"close":33311.9,"volume":12.350966,"closeTime":1624490099999},{"openTime":1624490100000,"open":33332.9,"high":33644.97,"low":33332.9,"close":33597.54,"volume":11.418835,"closeTime":1624490999999},{"openTime":1624491000000,"open":33602.24,"high":33778.78,"low":33503.57,"close":33676.16,"volume":25.838563,"closeTime":1624491899999},{"openTime":1624491900000,"open":33668.29,"high":33732.08,"low":33575.12,"close":33672.23,"volume":12.266795,"closeTime":1624492799999},{"openTime":1624492800000,"open":33680.77,"high":33887.99,"low":33493.91,"close":33755.59,"volume":38.421744,"closeTime":1624493699999},{"openTime":1624493700000,"open":33738.87,"high":33745.05,"low":33518.99,"close":33537.83,"volume":18.757881,"closeTime":1624494599999},{"openTime":1624494600000,"open":33519.86,"high":33569.62,"low":33331.43,"close":33368.52,"volume":17.053879,"closeTime":1624495499999},{"openTime":1624495500000,"open":33383.11,"high":33462.2,"low":33169.69,"close":33193.33,"volume":27.27503,"closeTime":1624496399999},{"openTime":1624496400000,"open":33186.76,"high":33316.44,"low":33065.79,"close":33272.13,"volume":13.622109,"closeTime":1624497299999},{"openTime":1624497300000,"open":33271,"high":33347.62,"low":33077.16,"close":33094.28,"volume":13.940392,"closeTime":1624498199999},{"openTime":1624498200000,"open":33094.28,"high":33164.55,"low":32617,"close":32871.92,"volume":35.453177,"closeTime":1624499099999},{"openTime":1624499100000,"open":32871.92,"high":32926.95,"low":32548.97,"close":32650.96,"volume":42.967837,"closeTime":1624499999999},{"openTime":1624500000000,"open":32604.06,"high":32768.7,"low":32545,"close":32734.05,"volume":20.585724,"closeTime":1624500899999},{"openTime":1624500900000,"open":32706.18,"high":32863.8,"low":32435.22,"close":32453.99,"volume":29.683933,"closeTime":1624501799999},{"openTime":1624501800000,"open":32456.76,"high":32546.61,"low":32344.73,"close":32480.2,"volume":32.143937,"closeTime":1624502699999},{"openTime":1624502700000,"open":32464.33,"high":32648.54,"low":32464.33,"close":32493.23,"volume":18.051388,"closeTime":1624503599999},{"openTime":1624503600000,"open":32494.92,"high":32660.58,"low":32441.01,"close":32642.26,"volume":10.1163,"closeTime":1624504499999},{"openTime":1624504500000,"open":32607.59,"high":32689.54,"low":32570.8,"close":32672.16,"volume":8.076387,"closeTime":1624505399999},{"openTime":1624505400000,"open":32679.52,"high":32850,"low":32514.19,"close":32535.37,"volume":35.659395,"closeTime":1624506299999},{"openTime":1624506300000,"open":32558.16,"high":32661.34,"low":32383.44,"close":32607.03,"volume":14.87468,"closeTime":1624507199999},{"openTime":1624507200000,"open":32588.26,"high":32771.57,"low":32533.58,"close":32569.08,"volume":15.51472,"closeTime":1624508099999},{"openTime":1624508100000,"open":32606.65,"high":32634.9,"low":32459.47,"close":32591.83,"volume":6.51833,"closeTime":1624508999999},{"openTime":1624509000000,"open":32564.96,"high":32570.32,"low":32323,"close":32508.74,"volume":75.296299,"closeTime":1624509899999},{"openTime":1624509900000,"open":32503.25,"high":32675.4,"low":32503.25,"close":32535.52,"volume":21.547076,"closeTime":1624510799999},{"openTime":1624510800000,"open":32541.86,"high":32715.25,"low":32487.52,"close":32618.73,"volume":22.521846,"closeTime":1624511699999},{"openTime":1624511700000,"open":32617.07,"high":32722.04,"low":32617.07,"close":32673.47,"volume":13.157668,"closeTime":1624512599999},{"openTime":1624512600000,"open":32682.58,"high":32832.34,"low":32682.58,"close":32734.6,"volume":17.649892,"closeTime":1624513499999},{"openTime":1624513500000,"open":32745.14,"high":33010.81,"low":32745.14,"close":32977.85,"volume":39.185172,"closeTime":1624514399999},{"openTime":1624514400000,"open":32990.52,"high":33020.17,"low":32750.08,"close":32788.37,"volume":18.750066,"closeTime":1624515299999},{"openTime":1624515300000,"open":32789.8,"high":32865.24,"low":32735.87,"close":32794.65,"volume":16.995089,"closeTime":1624516199999},{"openTime":1624516200000,"open":32781.79,"high":32956.14,"low":32744.05,"close":32891.61,"volume":11.153245,"closeTime":1624517099999},{"openTime":1624517100000,"open":32900.77,"high":33197.59,"low":32838.68,"close":33012.13,"volume":42.259423,"closeTime":1624517999999},{"openTime":1624518000000,"open":32997.17,"high":33103.28,"low":32899.91,"close":33090.95,"volume":8.06457,"closeTime":1624518899999},{"openTime":1624518900000,"open":33086.29,"high":33259.27,"low":32930.64,"close":33199.93,"volume":17.748577,"closeTime":1624519799999},{"openTime":1624519800000,"open":33189.17,"high":33268.37,"low":33025.68,"close":33164.26,"volume":19.453207,"closeTime":1624520699999},{"openTime":1624520700000,"open":33113.92,"high":33113.92,"low":32769.27,"close":32857.52,"volume":18.471443,"closeTime":1624521599999},{"openTime":1624521600000,"open":32836.76,"high":32956.9,"low":32820,"close":32936.46,"volume":10.57674,"closeTime":1624522499999},{"openTime":1624522500000,"open":32927.81,"high":33112.58,"low":32927.81,"close":32987.7,"volume":17.446366,"closeTime":1624523399999},{"openTime":1624523400000,"open":32987.64,"high":33063.29,"low":32848.75,"close":33015.2,"volume":11.905105,"closeTime":1624524299999},{"openTime":1624524300000,"open":33025.46,"high":33399.19,"low":32984.3,"close":33384.58,"volume":31.70708,"closeTime":1624525199999},{"openTime":1624525200000,"open":33399.85,"high":33430.12,"low":33239.67,"close":33288.13,"volume":15.776182,"closeTime":1624526099999},{"openTime":1624526100000,"open":33272.5,"high":33357.1,"low":33202.08,"close":33304.2,"volume":7.033882,"closeTime":1624526999999},{"openTime":1624527000000,"open":33301.98,"high":33601,"low":33246.61,"close":33402.6,"volume":26.168625,"closeTime":1624527899999},{"openTime":1624527900000,"open":33403.02,"high":33424,"low":33257.22,"close":33270.17,"volume":14.638946,"closeTime":1624528799999},{"openTime":1624528800000,"open":33279.87,"high":33350.16,"low":33202.51,"close":33350.16,"volume":9.364651,"closeTime":1624529699999},{"openTime":1624529700000,"open":33361.52,"high":33403.27,"low":33274.28,"close":33316.45,"volume":9.590445,"closeTime":1624530599999},{"openTime":1624530600000,"open":33302.25,"high":33351.57,"low":33134.85,"close":33200.65,"volume":23.095323,"closeTime":1624531499999},{"openTime":1624531500000,"open":33215.18,"high":33314.79,"low":33161.22,"close":33235.82,"volume":5.378432,"closeTime":1624532399999},{"openTime":1624532400000,"open":33232.42,"high":33509.16,"low":33231.42,"close":33431.47,"volume":17.929583,"closeTime":1624533299999},{"openTime":1624533300000,"open":33446.16,"high":33649.64,"low":33359.37,"close":33490.15,"volume":32.790063,"closeTime":1624534199999},{"openTime":1624534200000,"open":33535.58,"high":33758.85,"low":33458.46,"close":33708.16,"volume":30.951431,"closeTime":1624535099999},{"openTime":1624535100000,"open":33708.16,"high":33922.66,"low":33634.78,"close":33857.47,"volume":42.909126,"closeTime":1624535999999},{"openTime":1624536000000,"open":33856.78,"high":34278.81,"low":33840.6,"close":34117.82,"volume":93.693653,"closeTime":1624536899999},{"openTime":1624536900000,"open":34126.44,"high":34311.8,"low":33800,"close":34001.76,"volume":40.048307,"closeTime":1624537799999},{"openTime":1624537800000,"open":34016.4,"high":34016.4,"low":33819.04,"close":33903.23,"volume":14.292775,"closeTime":1624538699999},{"openTime":1624538700000,"open":33907.12,"high":34100,"low":33907.12,"close":34061.82,"volume":22.437732,"closeTime":1624539599999},{"openTime":1624539600000,"open":34070.09,"high":34123.96,"low":33847.09,"close":33873.5,"volume":16.412845,"closeTime":1624540499999},{"openTime":1624540500000,"open":33904,"high":33936.72,"low":33755.27,"close":33911.99,"volume":16.068032,"closeTime":1624541399999},{"openTime":1624541400000,"open":33923.03,"high":34050.25,"low":33891.89,"close":34000.47,"volume":65.859025,"closeTime":1624542299999},{"openTime":1624542300000,"open":33995.78,"high":34126.44,"low":33886.73,"close":34082.09,"volume":21.233593,"closeTime":1624543199999},{"openTime":1624543200000,"open":34065.83,"high":34149.8,"low":33846.16,"close":33934.62,"volume":37.44694,"closeTime":1624544099999},{"openTime":1624544100000,"open":33936.92,"high":34052.83,"low":33908.42,"close":33979.46,"volume":22.69594,"closeTime":1624544999999},{"openTime":1624545000000,"open":33985.86,"high":34058.28,"low":33966.34,"close":33985.83,"volume":21.880645,"closeTime":1624545899999},{"openTime":1624545900000,"open":34000.91,"high":34053.47,"low":33905.79,"close":34053.47,"volume":26.118102,"closeTime":1624546799999},{"openTime":1624546800000,"open":34061.09,"high":34413.89,"low":33967.03,"close":34393.52,"volume":83.451912,"closeTime":1624547699999},{"openTime":1624547700000,"open":34373.47,"high":34588,"low":34167.39,"close":34479.53,"volume":63.164098,"closeTime":1624548599999},{"openTime":1624548600000,"open":34463.21,"high":34514.97,"low":34361.13,"close":34388.05,"volume":21.023822,"closeTime":1624549499999},{"openTime":1624549500000,"open":34372.79,"high":34397.57,"low":33855.53,"close":33903.07,"volume":58.682141,"closeTime":1624550399999},{"openTime":1624550400000,"open":33893.2,"high":34038.41,"low":33781.45,"close":33930.46,"volume":61.521853,"closeTime":1624551299999},{"openTime":1624551300000,"open":33937.45,"high":34121.52,"low":33904.94,"close":33980,"volume":14.249502,"closeTime":1624552199999},{"openTime":1624552200000,"open":33983.82,"high":34512.24,"low":33983.82,"close":34241.52,"volume":40.9507,"closeTime":1624553099999},{"openTime":1624553100000,"open":34285.23,"high":34562.19,"low":34278.17,"close":34538.33,"volume":67.676028,"closeTime":1624553999999},{"openTime":1624554000000,"open":34548.64,"high":35039.85,"low":34547.14,"close":34814.74,"volume":118.810101,"closeTime":1624554899999},{"openTime":1624554900000,"open":34811.25,"high":35011.24,"low":34684.06,"close":34885.95,"volume":36.26235,"closeTime":1624555799999},{"openTime":1624555800000,"open":34900,"high":34939.46,"low":34763.46,"close":34840.92,"volume":17.229051,"closeTime":1624556699999},{"openTime":1624556700000,"open":34832.28,"high":34989,"low":34582.9,"close":34984.02,"volume":25.467354,"closeTime":1624557599999},{"openTime":1624557600000,"open":34989,"high":35331,"low":34900,"close":34900,"volume":65.587788,"closeTime":1624558499999},{"openTime":1624558500000,"open":34900,"high":34970.8,"low":34844.15,"close":34923.12,"volume":18.860959,"closeTime":1624559399999},{"openTime":1624559400000,"open":34941,"high":35221.47,"low":34831.01,"close":34962.03,"volume":50.16105,"closeTime":1624560299999},{"openTime":1624560300000,"open":34932.61,"high":34969.91,"low":34847.68,"close":34894.35,"volume":16.661121,"closeTime":1624561199999},{"openTime":1624561200000,"open":34895.92,"high":34905.68,"low":34763.92,"close":34790.48,"volume":12.076475,"closeTime":1624562099999},{"openTime":1624562100000,"open":34813.04,"high":34875.66,"low":34781.68,"close":34827.96,"volume":6.940557,"closeTime":1624562999999},{"openTime":1624563000000,"open":34846.82,"high":34935.7,"low":34753.33,"close":34815.69,"volume":25.084528,"closeTime":1624563899999},{"openTime":1624563900000,"open":34827.02,"high":34867.52,"low":34677.83,"close":34842.76,"volume":14.237256,"closeTime":1624564799999},{"openTime":1624564800000,"open":34870.39,"high":34987.34,"low":34801.59,"close":34911.82,"volume":15.947929,"closeTime":1624565699999},{"openTime":1624565700000,"open":34886.07,"high":34901.83,"low":34773.33,"close":34789.21,"volume":15.081373,"closeTime":1624566599999},{"openTime":1624566600000,"open":34792.11,"high":34968.46,"low":34697.56,"close":34924.01,"volume":25.820455,"closeTime":1624567499999},{"openTime":1624567500000,"open":34892.67,"high":34956.97,"low":34784.81,"close":34877.89,"volume":13.868572,"closeTime":1624568399999},{"openTime":1624568400000,"open":34835.44,"high":34853.79,"low":34728.14,"close":34777.5,"volume":37.673654,"closeTime":1624569299999},{"openTime":1624569300000,"open":34786.57,"high":34912.36,"low":34737.55,"close":34827.88,"volume":33.693491,"closeTime":1624570199999},{"openTime":1624570200000,"open":34807.6,"high":34835.44,"low":34653.96,"close":34706.25,"volume":11.454967,"closeTime":1624571099999},{"openTime":1624571100000,"open":34712.84,"high":34817.11,"low":34644.91,"close":34772.76,"volume":22.00606,"closeTime":1624571999999},{"openTime":1624572000000,"open":34775.9,"high":34819,"low":34599.37,"close":34656.25,"volume":27.731899,"closeTime":1624572899999},{"openTime":1624572900000,"open":34689.27,"high":34706.02,"low":34515.17,"close":34618.65,"volume":31.537873,"closeTime":1624573799999},{"openTime":1624573800000,"open":34614.42,"high":34751.14,"low":34570.89,"close":34685.9,"volume":8.116521,"closeTime":1624574699999},{"openTime":1624574700000,"open":34684.38,"high":34780,"low":34564.28,"close":34747.56,"volume":9.174671,"closeTime":1624575599999},{"openTime":1624575600000,"open":34761.62,"high":34761.62,"low":34643.32,"close":34748.27,"volume":4.264234,"closeTime":1624576499999},{"openTime":1624576500000,"open":34739.6,"high":34829.49,"low":34683.54,"close":34714.54,"volume":8.856075,"closeTime":1624577399999},{"openTime":1624577400000,"open":34705.64,"high":34772.75,"low":34544.57,"close":34554.99,"volume":15.192719,"closeTime":1624578299999},{"openTime":1624578300000,"open":34551.49,"high":34680.24,"low":34544.77,"close":34664.58,"volume":16.659478,"closeTime":1624579199999},{"openTime":1624579200000,"open":34648.14,"high":34916.1,"low":34636.49,"close":34822.15,"volume":12.491869,"closeTime":1624580099999},{"openTime":1624580100000,"open":34821.31,"high":35131.19,"low":34757.84,"close":34950,"volume":34.463375,"closeTime":1624580999999},{"openTime":1624581000000,"open":34978.62,"high":34994.92,"low":34813.1,"close":34821.34,"volume":14.53359,"closeTime":1624581899999},{"openTime":1624581900000,"open":34808.86,"high":34835.33,"low":34590.47,"close":34590.47,"volume":9.619334,"closeTime":1624582799999},{"openTime":1624582800000,"open":34597.05,"high":34625.76,"low":34255.04,"close":34284.87,"volume":24.877144,"closeTime":1624583699999},{"openTime":1624583700000,"open":34329.11,"high":34433.95,"low":34204.33,"close":34411.97,"volume":17.104528,"closeTime":1624584599999},{"openTime":1624584600000,"open":34412.52,"high":34650.81,"low":34404.53,"close":34596.21,"volume":12.884384,"closeTime":1624585499999},{"openTime":1624585500000,"open":34613.99,"high":34818.18,"low":34490.5,"close":34805.89,"volume":21.034635,"closeTime":1624586399999},{"openTime":1624586400000,"open":34819.17,"high":35470.73,"low":34819.17,"close":35419.81,"volume":53.498239,"closeTime":1624587299999},{"openTime":1624587300000,"open":35430.65,"high":35500,"low":35133.48,"close":35199.85,"volume":50.789121,"closeTime":1624588199999},{"openTime":1624588200000,"open":35200.55,"high":35368.74,"low":35169.08,"close":35255.49,"volume":63.993099,"closeTime":1624589099999},{"openTime":1624589100000,"open":35261.22,"high":35270.98,"low":35001.91,"close":35164.48,"volume":23.722128,"closeTime":1624589999999},{"openTime":1624590000000,"open":35103.65,"high":35151.18,"low":34933.14,"close":35042.26,"volume":14.112505,"closeTime":1624590899999},{"openTime":1624590900000,"open":35008.44,"high":35008.44,"low":34844.66,"close":34895.45,"volume":6.720267,"closeTime":1624591799999},{"openTime":1624591800000,"open":34873.52,"high":34946.5,"low":34818.18,"close":34933.55,"volume":9.28671,"closeTime":1624592699999},{"openTime":1624592700000,"open":34927.47,"high":35217.45,"low":34911.06,"close":35053.8,"volume":12.936132,"closeTime":1624593599999},{"openTime":1624593600000,"open":35065.84,"high":35096.21,"low":34858.68,"close":34979.34,"volume":9.726193,"closeTime":1624594499999},{"openTime":1624594500000,"open":34944.07,"high":34953.49,"low":34739.19,"close":34784.81,"volume":19.380855,"closeTime":1624595399999},{"openTime":1624595400000,"open":34774.68,"high":34825.04,"low":34662.8,"close":34719.48,"volume":18.520599,"closeTime":1624596299999},{"openTime":1624596300000,"open":34689.94,"high":34796.36,"low":34620.02,"close":34787.28,"volume":18.614886,"closeTime":1624597199999},{"openTime":1624597200000,"open":34755.39,"high":34875.51,"low":34576.92,"close":34639.61,"volume":15.251904,"closeTime":1624598099999},{"openTime":1624598100000,"open":34611,"high":34689.68,"low":34412.25,"close":34512.29,"volume":32.835506,"closeTime":1624598999999},{"openTime":1624599000000,"open":34515.15,"high":34545.12,"low":34320.62,"close":34449.79,"volume":13.934854,"closeTime":1624599899999},{"openTime":1624599900000,"open":34425.17,"high":34589.89,"low":34346.85,"close":34469.45,"volume":12.044646,"closeTime":1624600799999},{"openTime":1624600800000,"open":34483.59,"high":34565.48,"low":34440.15,"close":34460.9,"volume":31.165792,"closeTime":1624601699999},{"openTime":1624601700000,"open":34430.37,"high":34523.18,"low":34343.27,"close":34363.72,"volume":47.212072,"closeTime":1624602599999},{"openTime":1624602600000,"open":34363.41,"high":34390.58,"low":34111.04,"close":34377.01,"volume":21.865519,"closeTime":1624603499999},{"openTime":1624603500000,"open":34364.1,"high":34572.02,"low":34364.1,"close":34430.37,"volume":17.66541,"closeTime":1624604399999},{"openTime":1624604400000,"open":34414.14,"high":34414.99,"low":34177.21,"close":34262.82,"volume":65.523965,"closeTime":1624605299999},{"openTime":1624605300000,"open":34270.22,"high":34281.83,"low":34000,"close":34065.48,"volume":66.98951,"closeTime":1624606199999},{"openTime":1624606200000,"open":34065.48,"high":34179.16,"low":33948.39,"close":34021.97,"volume":34.664105,"closeTime":1624607099999},{"openTime":1624607100000,"open":34019.8,"high":34318.47,"low":34019.8,"close":34300.01,"volume":250.414837,"closeTime":1624607999999},{"openTime":1624608000000,"open":34300,"high":34300.01,"low":34002.05,"close":34042.73,"volume":148.785589,"closeTime":1624608899999},{"openTime":1624608900000,"open":34039.09,"high":34146.3,"low":33900,"close":34120.64,"volume":34.085327,"closeTime":1624609799999},{"openTime":1624609800000,"open":34075.94,"high":34195.75,"low":34040.08,"close":34148.87,"volume":8.389262,"closeTime":1624610699999},{"openTime":1624610700000,"open":34114.96,"high":34404.08,"low":34047.74,"close":34274.93,"volume":18.622039,"closeTime":1624611599999},{"openTime":1624611600000,"open":34263.84,"high":34428.21,"low":34201.85,"close":34400.93,"volume":24.84816,"closeTime":1624612499999},{"openTime":1624612500000,"open":34386.25,"high":34467.79,"low":34266.56,"close":34296.6,"volume":13.119899,"closeTime":1624613399999},{"openTime":1624613400000,"open":34294.83,"high":34294.83,"low":33962.78,"close":33976.43,"volume":20.367436,"closeTime":1624614299999},{"openTime":1624614300000,"open":33993.31,"high":34036.92,"low":33681.63,"close":33728.39,"volume":90.140825,"closeTime":1624615199999},{"openTime":1624615200000,"open":33748.57,"high":33866.44,"low":33606.07,"close":33850.57,"volume":22.98256,"closeTime":1624616099999},{"openTime":1624616100000,"open":33868.81,"high":33943.14,"low":33645.53,"close":33682.45,"volume":12.223912,"closeTime":1624616999999},{"openTime":1624617000000,"open":33661.46,"high":33786.06,"low":33500.02,"close":33598.1,"volume":29.587587,"closeTime":1624617899999},{"openTime":1624617900000,"open":33599.12,"high":33776.76,"low":33561.46,"close":33744.24,"volume":18.470817,"closeTime":1624618799999},{"openTime":1624618800000,"open":33721.52,"high":33865.96,"low":33573.63,"close":33595.98,"volume":26.2997,"closeTime":1624619699999},{"openTime":1624619700000,"open":33589.49,"high":33670.88,"low":33362.18,"close":33442.44,"volume":48.410985,"closeTime":1624620599999},{"openTime":1624620600000,"open":33442.84,"high":33635.8,"low":33340.37,"close":33462.06,"volume":41.340729,"closeTime":1624621499999},{"openTime":1624621500000,"open":33445.3,"high":33484.06,"low":33238.98,"close":33297.67,"volume":36.129723,"closeTime":1624622399999},{"openTime":1624622400000,"open":33295.88,"high":33490.58,"low":33154.7,"close":33437.31,"volume":67.051277,"closeTime":1624623299999},{"openTime":1624623300000,"open":33462.05,"high":33569.62,"low":33327.68,"close":33394.52,"volume":57.647472,"closeTime":1624624199999},{"openTime":1624624200000,"open":33358.91,"high":33358.91,"low":32993.91,"close":33123.35,"volume":56.349223,"closeTime":1624625099999},{"openTime":1624625100000,"open":33124.69,"high":33124.69,"low":32806.75,"close":33083.92,"volume":70.521281,"closeTime":1624625999999},{"openTime":1624626000000,"open":33063.29,"high":33188.44,"low":32650,"close":32839.79,"volume":59.120197,"closeTime":1624626899999},{"openTime":1624626900000,"open":32818.81,"high":32998.43,"low":32635.91,"close":32881.16,"volume":45.652216,"closeTime":1624627799999},{"openTime":1624627800000,"open":32877.57,"high":33063.88,"low":32769.98,"close":32941.37,"volume":25.809675,"closeTime":1624628699999},{"openTime":1624628700000,"open":32951.49,"high":33187.45,"low":32892.03,"close":32967.21,"volume":34.380381,"closeTime":1624629599999},{"openTime":1624629600000,"open":32958.92,"high":33447.74,"low":32902.06,"close":33432,"volume":44.992625,"closeTime":1624630499999},{"openTime":1624630500000,"open":33419.72,"high":33419.72,"low":33122.44,"close":33253.17,"volume":63.397021,"closeTime":1624631399999},{"openTime":1624631400000,"open":33246.25,"high":33246.25,"low":32671.42,"close":32671.42,"volume":58.914525,"closeTime":1624632299999},{"openTime":1624632300000,"open":32670.79,"high":32911.39,"low":32548.97,"close":32781.69,"volume":50.056629,"closeTime":1624633199999},{"openTime":1624633200000,"open":32791.57,"high":32872.18,"low":32357,"close":32560.32,"volume":138.043794,"closeTime":1624634099999},{"openTime":1624634100000,"open":32589,"high":32759.34,"low":32494.8,"close":32731.65,"volume":23.300109,"closeTime":1624634999999},{"openTime":1624635000000,"open":32730.11,"high":32935.69,"low":32601.89,"close":32919.94,"volume":25.557271,"closeTime":1624635899999},{"openTime":1624635900000,"open":32901.72,"high":32938.27,"low":32533.46,"close":32564.48,"volume":33.488661,"closeTime":1624636799999},{"openTime":1624636800000,"open":32591.57,"high":32876.69,"low":32525,"close":32674.06,"volume":29.39342,"closeTime":1624637699999},{"openTime":1624637700000,"open":32715.74,"high":32715.74,"low":31916,"close":31971.97,"volume":92.817615,"closeTime":1624638599999},{"openTime":1624638600000,"open":31983.97,"high":32210.23,"low":31660.05,"close":31989.75,"volume":86.904733,"closeTime":1624639499999},{"openTime":1624639500000,"open":32027.93,"high":32110,"low":31779.58,"close":31895.74,"volume":40.300611,"closeTime":1624640399999},{"openTime":1624640400000,"open":31877.4,"high":32161.22,"low":31850.18,"close":32111.96,"volume":29.569118,"closeTime":1624641299999},{"openTime":1624641300000,"open":32094.58,"high":32210.22,"low":31851.02,"close":31961.06,"volume":47.265301,"closeTime":1624642199999},{"openTime":1624642200000,"open":31990.86,"high":31990.86,"low":31490,"close":31540.45,"volume":50.680296,"closeTime":1624643099999},{"openTime":1624643100000,"open":31519.03,"high":31874.64,"low":31490.02,"close":31678.06,"volume":25.198024,"closeTime":1624643999999},{"openTime":1624644000000,"open":31672.91,"high":32143.88,"low":31494.74,"close":31999.07,"volume":51.411317,"closeTime":1624644899999},{"openTime":1624644900000,"open":31993.54,"high":32220,"low":31897.3,"close":32122.45,"volume":32.514165,"closeTime":1624645799999},{"openTime":1624645800000,"open":32139.17,"high":32282.53,"low":31983.71,"close":32214.36,"volume":32.545004,"closeTime":1624646699999},{"openTime":1624646700000,"open":32197.76,"high":32241.81,"low":32001.79,"close":32070.03,"volume":38.532017,"closeTime":1624647599999},{"openTime":1624647600000,"open":32098.18,"high":32151.89,"low":31711.03,"close":32133.51,"volume":26.973271,"closeTime":1624648499999},{"openTime":1624648500000,"open":32134.78,"high":32498.42,"low":32134.78,"close":32447.22,"volume":47.226063,"closeTime":1624649399999},{"openTime":1624649400000,"open":32460.4,"high":32460.4,"low":32202.53,"close":32256.46,"volume":13.438267,"closeTime":1624650299999},{"openTime":1624650300000,"open":32244.95,"high":32307.69,"low":32040.91,"close":32223.67,"volume":24.205469,"closeTime":1624651199999},{"openTime":1624651200000,"open":32217.1,"high":32217.1,"low":31898.44,"close":32029.11,"volume":30.297978,"closeTime":1624652099999},{"openTime":1624652100000,"open":32021.65,"high":32283.54,"low":32021.65,"close":32283.54,"volume":32.395667,"closeTime":1624652999999},{"openTime":1624653000000,"open":32285.71,"high":32360.42,"low":32173.23,"close":32199.66,"volume":26.627777,"closeTime":1624653899999},{"openTime":1624653900000,"open":32211.79,"high":32298.46,"low":32062.3,"close":32188.94,"volume":17.57774,"closeTime":1624654799999},{"openTime":1624654800000,"open":32179.57,"high":32179.57,"low":31550,"close":31637.86,"volume":51.593561,"closeTime":1624655699999},{"openTime":1624655700000,"open":31674.07,"high":31850.19,"low":31539.31,"close":31820.48,"volume":33.829827,"closeTime":1624656599999},{"openTime":1624656600000,"open":31740.89,"high":32228.05,"low":31663.29,"close":32034.05,"volume":59.10935,"closeTime":1624657499999},{"openTime":1624657500000,"open":32045.26,"high":32087.22,"low":31605,"close":31790.29,"volume":82.174508,"closeTime":1624658399999},{"openTime":1624658400000,"open":31784.01,"high":31933.02,"low":31629.12,"close":31847.77,"volume":41.440255,"closeTime":1624659299999},{"openTime":1624659300000,"open":31850.43,"high":31951.29,"low":31731.64,"close":31837.44,"volume":20.149854,"closeTime":1624660199999},{"openTime":1624660200000,"open":31829.92,"high":31883.51,"low":31430,"close":31616.05,"volume":60.623786,"closeTime":1624661099999},{"openTime":1624661100000,"open":31564.55,"high":31716.84,"low":31260,"close":31400.3,"volume":41.66041,"closeTime":1624661999999},{"openTime":1624662000000,"open":31421.66,"high":31626.67,"low":31364.51,"close":31582.14,"volume":26.470192,"closeTime":1624662899999},{"openTime":1624662900000,"open":31582.55,"high":31627.74,"low":31376.66,"close":31505.29,"volume":19.978515,"closeTime":1624663799999},{"openTime":1624663800000,"open":31488.52,"high":31908.34,"low":31463.49,"close":31847.7,"volume":26.875211,"closeTime":1624664699999},{"openTime":1624664700000,"open":31838.55,"high":31979.58,"low":31569.39,"close":31593.1,"volume":13.079804,"closeTime":1624665599999},{"openTime":1624665600000,"open":31582.01,"high":31741.39,"low":31301,"close":31617.64,"volume":48.293295,"closeTime":1624666499999},{"openTime":1624666500000,"open":31608.46,"high":31912.82,"low":31541.94,"close":31856.47,"volume":13.435932,"closeTime":1624667399999},{"openTime":1624667400000,"open":31858.79,"high":32238.91,"low":31779.58,"close":31943.76,"volume":55.097438,"closeTime":1624668299999},{"openTime":1624668300000,"open":31952.79,"high":32136.57,"low":31882.7,"close":31952.22,"volume":23.296147,"closeTime":1624669199999},{"openTime":1624669200000,"open":32011.38,"high":32033.2,"low":31768.83,"close":31826.52,"volume":24.090107,"closeTime":1624670099999},{"openTime":1624670100000,"open":31798.77,"high":31898.14,"low":31651.1,"close":31751.71,"volume":31.637031,"closeTime":1624670999999},{"openTime":1624671000000,"open":31734.79,"high":31850.19,"low":31576.36,"close":31616.82,"volume":32.672426,"closeTime":1624671899999},{"openTime":1624671900000,"open":31659.04,"high":32040,"low":31520.5,"close":31971.8,"volume":23.505198,"closeTime":1624672799999},{"openTime":1624672800000,"open":32002.1,"high":32070.3,"low":31866.58,"close":31995.67,"volume":17.089373,"closeTime":1624673699999},{"openTime":1624673700000,"open":32005.74,"high":32026.1,"low":31748.94,"close":31771.41,"volume":14.689888,"closeTime":1624674599999},{"openTime":1624674600000,"open":31763.24,"high":31885.89,"low":31655.63,"close":31885.89,"volume":37.73446,"closeTime":1624675499999},{"openTime":1624675500000,"open":31900.88,"high":32007.63,"low":31890.88,"close":31926.56,"volume":20.124557,"closeTime":1624676399999},{"openTime":1624676400000,"open":31958.82,"high":32183.67,"low":31958.82,"close":32066.31,"volume":22.631913,"closeTime":1624677299999},{"openTime":1624677300000,"open":32066.33,"high":32115.1,"low":31974.75,"close":32029.96,"volume":16.69794,"closeTime":1624678199999},{"openTime":1624678200000,"open":32054.31,"high":32249.29,"low":32033.26,"close":32108.85,"volume":18.351833,"closeTime":1624679099999},{"openTime":1624679100000,"open":32102.24,"high":32108.08,"low":31944.17,"close":31966.56,"volume":11.507647,"closeTime":1624679999999},{"openTime":1624680000000,"open":31987.28,"high":32110.32,"low":31921.67,"close":31925.44,"volume":9.436828,"closeTime":1624680899999},{"openTime":1624680900000,"open":31953.4,"high":32050.13,"low":31878.71,"close":31975.38,"volume":22.009452,"closeTime":1624681799999},{"openTime":1624681800000,"open":31980.5,"high":32174.9,"low":31980.5,"close":32132.19,"volume":7.79773,"closeTime":1624682699999},{"openTime":1624682700000,"open":32159.72,"high":32401.46,"low":32135.04,"close":32353.16,"volume":35.604309,"closeTime":1624683599999},{"openTime":1624683600000,"open":32358.2,"high":32873.91,"low":32358.2,"close":32438.77,"volume":75.982882,"closeTime":1624684499999},{"openTime":1624684500000,"open":32431.83,"high":32431.83,"low":32213.42,"close":32322.41,"volume":37.508513,"closeTime":1624685399999},{"openTime":1624685400000,"open":32320.87,"high":32320.87,"low":32115.61,"close":32165.82,"volume":13.089353,"closeTime":1624686299999},{"openTime":1624686300000,"open":32168.89,"high":32339.08,"low":32105.86,"close":32232.93,"volume":10.622122,"closeTime":1624687199999},{"openTime":1624687200000,"open":32233.05,"high":32426.53,"low":32169.14,"close":32315.1,"volume":15.233172,"closeTime":1624688099999},{"openTime":1624688100000,"open":32320.09,"high":32359.88,"low":32219.91,"close":32267.6,"volume":7.258854,"closeTime":1624688999999},{"openTime":1624689000000,"open":32321.1,"high":32326.15,"low":31699,"close":31800,"volume":84.784243,"closeTime":1624689899999},{"openTime":1624689900000,"open":31800,"high":31875.5,"low":31642.37,"close":31736.66,"volume":102.566784,"closeTime":1624690799999},{"openTime":1624690800000,"open":31723.05,"high":31805.55,"low":31197.65,"close":31314.17,"volume":122.467967,"closeTime":1624691699999},{"openTime":1624691700000,"open":31305.26,"high":31433.07,"low":31100,"close":31237.06,"volume":113.252484,"closeTime":1624692599999},{"openTime":1624692600000,"open":31225.21,"high":31274.03,"low":30755.15,"close":30885.06,"volume":83.153308,"closeTime":1624693499999},{"openTime":1624693500000,"open":30860.79,"high":30978.96,"low":30634.16,"close":30728.45,"volume":81.803748,"closeTime":1624694399999},{"openTime":1624694400000,"open":30710.21,"high":30858.33,"low":30200,"close":30281.54,"volume":93.41882,"closeTime":1624695299999},{"openTime":1624695300000,"open":30239.35,"high":30410.25,"low":30150,"close":30366.73,"volume":50.056056,"closeTime":1624696199999},{"openTime":1624696200000,"open":30367.93,"high":30769.23,"low":30180.01,"close":30322.36,"volume":81.213738,"closeTime":1624697099999},{"openTime":1624697100000,"open":30326.82,"high":30570.6,"low":30213.82,"close":30442.24,"volume":39.982429,"closeTime":1624697999999},{"openTime":1624698000000,"open":30418.93,"high":30597.01,"low":30284.76,"close":30321.92,"volume":42.444463,"closeTime":1624698899999},{"openTime":1624698900000,"open":30340.29,"high":30570.4,"low":30308.4,"close":30570.4,"volume":55.476191,"closeTime":1624699799999},{"openTime":1624699800000,"open":30576.92,"high":31284.1,"low":30534.15,"close":30830,"volume":94.552857,"closeTime":1624700699999},{"openTime":1624700700000,"open":30826.28,"high":31226.76,"low":30689.46,"close":31034.05,"volume":56.510575,"closeTime":1624701599999},{"openTime":1624701600000,"open":31043.03,"high":31270.99,"low":30850.23,"close":31033.14,"volume":49.450863,"closeTime":1624702499999},{"openTime":1624702500000,"open":31008.53,"high":31221.68,"low":30793.92,"close":31067.26,"volume":40.538634,"closeTime":1624703399999},{"openTime":1624703400000,"open":31093,"high":31115.69,"low":30834.84,"close":30889.85,"volume":44.468601,"closeTime":1624704299999},{"openTime":1624704300000,"open":30875.39,"high":31125.73,"low":30774.77,"close":31076.61,"volume":42.026751,"closeTime":1624705199999},{"openTime":1624705200000,"open":31107.71,"high":31764.61,"low":31107.71,"close":31518.78,"volume":78.007061,"closeTime":1624706099999},{"openTime":1624706100000,"open":31539.72,"high":31664.22,"low":31389.59,"close":31444.28,"volume":45.452259,"closeTime":1624706999999},{"openTime":1624707000000,"open":31455.2,"high":31721.6,"low":31394.36,"close":31602.31,"volume":27.048439,"closeTime":1624707899999},{"openTime":1624707900000,"open":31608.94,"high":31889.46,"low":31000.05,"close":31783.23,"volume":64.200053,"closeTime":1624708799999},{"openTime":1624708800000,"open":31766.16,"high":31846.61,"low":31574.38,"close":31605.42,"volume":27.574949,"closeTime":1624709699999},{"openTime":1624709700000,"open":31628.86,"high":31979.59,"low":31481.25,"close":31841.77,"volume":28.056471,"closeTime":1624710599999},{"openTime":1624710600000,"open":31829.24,"high":31950.11,"low":31732.72,"close":31732.72,"volume":27.214446,"closeTime":1624711499999},{"openTime":1624711500000,"open":31729.7,"high":31756.11,"low":31274.92,"close":31302.01,"volume":38.966941,"closeTime":1624712399999},{"openTime":1624712400000,"open":31303.88,"high":31517.33,"low":31303.88,"close":31432.51,"volume":34.638716,"closeTime":1624713299999},{"openTime":1624713300000,"open":31443.94,"high":31750,"low":31385.91,"close":31433.09,"volume":38.369544,"closeTime":1624714199999},{"openTime":1624714200000,"open":31414.59,"high":31491.28,"low":30931.45,"close":31004.64,"volume":57.177414,"closeTime":1624715099999},{"openTime":1624715100000,"open":31016.63,"high":31061.22,"low":30753.95,"close":30816.04,"volume":77.879056,"closeTime":1624715999999},{"openTime":1624716000000,"open":30793.81,"high":30888.95,"low":30500.1,"close":30583.31,"volume":78.027749,"closeTime":1624716899999},{"openTime":1624716900000,"open":30600.54,"high":30980.56,"low":30541.09,"close":30849.54,"volume":60.594796,"closeTime":1624717799999},{"openTime":1624717800000,"open":30846.38,"high":31040.39,"low":30800,"close":31005.35,"volume":48.788439,"closeTime":1624718699999},{"openTime":1624718700000,"open":31003.67,"high":31448.28,"low":30872.95,"close":31251.54,"volume":63.354059,"closeTime":1624719599999},{"openTime":1624719600000,"open":31300,"high":31411.42,"low":30935.8,"close":31197.64,"volume":56.186576,"closeTime":1624720499999},{"openTime":1624720500000,"open":31220.26,"high":31342.3,"low":30940.95,"close":31124.49,"volume":52.778132,"closeTime":1624721399999},{"openTime":1624721400000,"open":31132.07,"high":31284.1,"low":31074.35,"close":31280.86,"volume":58.496645,"closeTime":1624722299999},{"openTime":1624722300000,"open":31290.97,"high":31598.55,"low":31222.45,"close":31546.68,"volume":41.367829,"closeTime":1624723199999},{"openTime":1624723200000,"open":31537.79,"high":31543.76,"low":31030.29,"close":31056.76,"volume":30.609788,"closeTime":1624724099999},{"openTime":1624724100000,"open":31063.47,"high":31116.22,"low":30778.57,"close":31017.81,"volume":22.936511,"closeTime":1624724999999},{"openTime":1624725000000,"open":31055.46,"high":31155.28,"low":30847.06,"close":30987.95,"volume":17.455208,"closeTime":1624725899999},{"openTime":1624725900000,"open":30965.46,"high":31324.48,"low":30953.74,"close":31251.38,"volume":12.999623,"closeTime":1624726799999},{"openTime":1624726800000,"open":31264.36,"high":31367.8,"low":31170.46,"close":31311.57,"volume":14.074528,"closeTime":1624727699999},{"openTime":1624727700000,"open":31312.85,"high":31451.54,"low":31045,"close":31168.82,"volume":22.162991,"closeTime":1624728599999},{"openTime":1624728600000,"open":31181.74,"high":31280.94,"low":31016.58,"close":31201.63,"volume":21.481597,"closeTime":1624729499999},{"openTime":1624729500000,"open":31209.89,"high":31750,"low":31162.22,"close":31690.87,"volume":25.826854,"closeTime":1624730399999},{"openTime":1624730400000,"open":31676.12,"high":31893.81,"low":31541.11,"close":31861.69,"volume":37.657561,"closeTime":1624731299999},{"openTime":1624731300000,"open":31821.35,"high":31865.65,"low":31583.07,"close":31641.08,"volume":11.259957,"closeTime":1624732199999},{"openTime":1624732200000,"open":31668.98,"high":31800.33,"low":31560,"close":31594.31,"volume":11.503845,"closeTime":1624733099999},{"openTime":1624733100000,"open":31606.2,"high":31653.19,"low":31431.73,"close":31583.35,"volume":17.285776,"closeTime":1624733999999},{"openTime":1624734000000,"open":31570.07,"high":31770.97,"low":31512.62,"close":31678.47,"volume":11.054866,"closeTime":1624734899999},{"openTime":1624734900000,"open":31664.04,"high":31664.04,"low":31481.71,"close":31545.73,"volume":13.577446,"closeTime":1624735799999},{"openTime":1624735800000,"open":31512.15,"high":31645,"low":31436.87,"close":31577.81,"volume":2.528318,"closeTime":1624736699999},{"openTime":1624736700000,"open":31547.12,"high":31656.06,"low":31494.54,"close":31571.21,"volume":7.468037,"closeTime":1624737599999},{"openTime":1624737600000,"open":31561.93,"high":31628.38,"low":31220,"close":31262.04,"volume":18.552586,"closeTime":1624738499999},{"openTime":1624738500000,"open":31234.05,"high":31300.6,"low":31079.59,"close":31287.32,"volume":25.857006,"closeTime":1624739399999},{"openTime":1624739400000,"open":31206.35,"high":31324.48,"low":31170.01,"close":31324.48,"volume":10.069793,"closeTime":1624740299999},{"openTime":1624740300000,"open":31324.48,"high":31360.45,"low":31194.38,"close":31300.67,"volume":17.001909,"closeTime":1624741199999},{"openTime":1624741200000,"open":31300.9,"high":31300.9,"low":30916.68,"close":31013.83,"volume":17.408569,"closeTime":1624742099999},{"openTime":1624742100000,"open":31004.57,"high":31166.25,"low":30966.13,"close":31032.87,"volume":14.447692,"closeTime":1624742999999},{"openTime":1624743000000,"open":31015.13,"high":31270.7,"low":31007.51,"close":31173.55,"volume":31.784738,"closeTime":1624743899999},{"openTime":1624743900000,"open":31195.53,"high":31432.9,"low":31156.43,"close":31432.9,"volume":27.817316,"closeTime":1624744799999},{"openTime":1624744800000,"open":31408.75,"high":31606.89,"low":31377.33,"close":31593.86,"volume":26.830602,"closeTime":1624745699999},{"openTime":1624745700000,"open":31579.41,"high":31579.41,"low":31488.08,"close":31522.98,"volume":13.682847,"closeTime":1624746599999},{"openTime":1624746600000,"open":31514.81,"high":31764.61,"low":31514.81,"close":31764.61,"volume":15.967459,"closeTime":1624747499999},{"openTime":1624747500000,"open":31739.07,"high":31794.47,"low":31665.95,"close":31771.44,"volume":16.868949,"closeTime":1624748399999},{"openTime":1624748400000,"open":31783.92,"high":32026.71,"low":31625.01,"close":31876.5,"volume":24.975205,"closeTime":1624749299999},{"openTime":1624749300000,"open":31887.28,"high":31889.55,"low":31700,"close":31738.45,"volume":12.645057,"closeTime":1624750199999},{"openTime":1624750200000,"open":31760.62,"high":31920.88,"low":31655.18,"close":31828.44,"volume":26.163281,"closeTime":1624751099999},{"openTime":1624751100000,"open":31863.57,"high":32292.91,"low":31800.07,"close":32273.49,"volume":30.199188,"closeTime":1624751999999},{"openTime":1624752000000,"open":32256.33,"high":32481.63,"low":31987.13,"close":32424.97,"volume":53.507751,"closeTime":1624752899999},{"openTime":1624752900000,"open":32409.94,"high":32613.72,"low":32331.82,"close":32502.92,"volume":54.993366,"closeTime":1624753799999},{"openTime":1624753800000,"open":32516.61,"high":32639.16,"low":32204.51,"close":32309.18,"volume":28.643501,"closeTime":1624754699999},{"openTime":1624754700000,"open":32320.08,"high":32413.86,"low":32117.65,"close":32358.68,"volume":40.263824,"closeTime":1624755599999},{"openTime":1624755600000,"open":32364.06,"high":32500,"low":32267.36,"close":32478.7,"volume":21.42991,"closeTime":1624756499999},{"openTime":1624756500000,"open":32469.77,"high":32882.55,"low":32384.83,"close":32817.26,"volume":41.183795,"closeTime":1624757399999},{"openTime":1624757400000,"open":32847.66,"high":32956.83,"low":32759.49,"close":32918.66,"volume":47.006114,"closeTime":1624758299999},{"openTime":1624758300000,"open":32950,"high":32985,"low":32762.91,"close":32859.16,"volume":30.097551,"closeTime":1624759199999},{"openTime":1624759200000,"open":32879.67,"high":32895,"low":32653.75,"close":32714.37,"volume":30.367638,"closeTime":1624760099999},{"openTime":1624760100000,"open":32747.4,"high":33202.02,"low":32710.62,"close":33080.7,"volume":66.89715,"closeTime":1624760999999},{"openTime":1624761000000,"open":33100.54,"high":33111.41,"low":32841.51,"close":32977.62,"volume":29.77381,"closeTime":1624761899999},{"openTime":1624761900000,"open":32976.63,"high":33142.1,"low":32857.46,"close":33099.76,"volume":19.866145,"closeTime":1624762799999},{"openTime":1624762800000,"open":33099.76,"high":33154.49,"low":32943.47,"close":33022.51,"volume":22.185591,"closeTime":1624763699999},{"openTime":1624763700000,"open":33022.51,"high":33097.3,"low":32764.52,"close":32771.54,"volume":34.966559,"closeTime":1624764599999},{"openTime":1624764600000,"open":32814.27,"high":33077.92,"low":32814.27,"close":33013.91,"volume":18.797071,"closeTime":1624765499999},{"openTime":1624765500000,"open":33024.89,"high":33185.27,"low":32970.31,"close":33150,"volume":12.843833,"closeTime":1624766399999},{"openTime":1624766400000,"open":33147.22,"high":33332.78,"low":32951.65,"close":33021.2,"volume":23.944592,"closeTime":1624767299999},{"openTime":1624767300000,"open":33037,"high":33072.99,"low":32927.35,"close":32942.62,"volume":29.563807,"closeTime":1624768199999},{"openTime":1624768200000,"open":32967.3,"high":33106.62,"low":32917.66,"close":33031.26,"volume":17.859301,"closeTime":1624769099999},{"openTime":1624769100000,"open":33044.37,"high":33253.72,"low":33039.72,"close":33164.55,"volume":17.102166,"closeTime":1624769999999},{"openTime":1624770000000,"open":33184.29,"high":33204.49,"low":33059.55,"close":33116.56,"volume":12.73555,"closeTime":1624770899999},{"openTime":1624770900000,"open":33110.24,"high":33283.93,"low":33088.32,"close":33277.53,"volume":15.968606,"closeTime":1624771799999},{"openTime":1624771800000,"open":33285.55,"high":33330.55,"low":32904.95,"close":32911.63,"volume":31.328949,"closeTime":1624772699999},{"openTime":1624772700000,"open":32978.34,"high":32991.62,"low":32830,"close":32934.95,"volume":14.079311,"closeTime":1624773599999},{"openTime":1624773600000,"open":32949.08,"high":33211.1,"low":32903.86,"close":33143.14,"volume":24.344973,"closeTime":1624774499999},{"openTime":1624774500000,"open":33100.38,"high":33109.15,"low":32966.43,"close":33020.38,"volume":4.887931,"closeTime":1624775399999},{"openTime":1624775400000,"open":33018.03,"high":33079.14,"low":32859.05,"close":32980.07,"volume":18.993655,"closeTime":1624776299999},{"openTime":1624776300000,"open":33000,"high":33152.05,"low":33000,"close":33093.28,"volume":18.48009,"closeTime":1624777199999},{"openTime":1624777200000,"open":33100,"high":33215.18,"low":33025.6,"close":33199.51,"volume":26.495386,"closeTime":1624778099999},{"openTime":1624778100000,"open":33208.98,"high":33266.73,"low":33105.86,"close":33132.21,"volume":12.684729,"closeTime":1624778999999},{"openTime":1624779000000,"open":33164.55,"high":33483,"low":33150.36,"close":33430.41,"volume":24.966039,"closeTime":1624779899999},{"openTime":1624779900000,"open":33456.44,"high":33479.6,"low":33275.05,"close":33305.53,"volume":30.914488,"closeTime":1624780799999},{"openTime":1624780800000,"open":33291.13,"high":33450.42,"low":33152.21,"close":33291.74,"volume":34.140365,"closeTime":1624781699999},{"openTime":1624781700000,"open":33303.71,"high":33361.15,"low":33207.58,"close":33327.57,"volume":21.024107,"closeTime":1624782599999},{"openTime":1624782600000,"open":33344.16,"high":33344.16,"low":33189.48,"close":33272.04,"volume":11.786887,"closeTime":1624783499999},{"openTime":1624783500000,"open":33271.47,"high":33271.47,"low":32969.38,"close":33029.84,"volume":24.844511,"closeTime":1624784399999},{"openTime":1624784400000,"open":33016.77,"high":33186.15,"low":33003.77,"close":33095.87,"volume":32.802882,"closeTime":1624785299999},{"openTime":1624785300000,"open":33092.63,"high":33124.04,"low":32951.65,"close":32963.56,"volume":24.094296,"closeTime":1624786199999},{"openTime":1624786200000,"open":32979.86,"high":32983.36,"low":32559.06,"close":32585.53,"volume":50.926423,"closeTime":1624787099999},{"openTime":1624787100000,"open":32594.67,"high":32760.57,"low":32437.63,"close":32573.59,"volume":62.06715,"closeTime":1624787999999},{"openTime":1624788000000,"open":32567.42,"high":32777.46,"low":32567.42,"close":32678.86,"volume":17.763365,"closeTime":1624788899999},{"openTime":1624788900000,"open":32715.44,"high":32805.34,"low":32548.97,"close":32629.84,"volume":9.103407,"closeTime":1624789799999},{"openTime":1624789800000,"open":32634.99,"high":32634.99,"low":32299.82,"close":32558.74,"volume":32.281178,"closeTime":1624790699999},{"openTime":1624790700000,"open":32569.97,"high":32840.28,"low":32506.32,"close":32689.24,"volume":30.396077,"closeTime":1624791599999},{"openTime":1624791600000,"open":32695.49,"high":32822.7,"low":32658.22,"close":32720.17,"volume":24.050828,"closeTime":1624792499999},{"openTime":1624792500000,"open":32722.01,"high":33014.36,"low":32581.31,"close":33014.36,"volume":40.428509,"closeTime":1624793399999},{"openTime":1624793400000,"open":33007.16,"high":33300,"low":32979.96,"close":33063.29,"volume":27.862513,"closeTime":1624794299999},{"openTime":1624794300000,"open":33071.77,"high":33423.57,"low":32884.71,"close":33241.37,"volume":65.650367,"closeTime":1624795199999},{"openTime":1624795200000,"open":33254.32,"high":33385.87,"low":33063.4,"close":33142.33,"volume":25.553436,"closeTime":1624796099999},{"openTime":1624796100000,"open":33163.16,"high":33325.1,"low":33163.16,"close":33294.32,"volume":26.180471,"closeTime":1624796999999},{"openTime":1624797000000,"open":33310.69,"high":33588.47,"low":32000.01,"close":33386.87,"volume":91.553956,"closeTime":1624797899999},{"openTime":1624797900000,"open":33403.26,"high":34065.34,"low":33292.46,"close":33313.67,"volume":50.230733,"closeTime":1624798799999},{"openTime":1624798800000,"open":33315.48,"high":33456.2,"low":33079.29,"close":33414.9,"volume":32.896803,"closeTime":1624799699999},{"openTime":1624799700000,"open":33411.28,"high":33452.78,"low":33243.41,"close":33243.41,"volume":26.211368,"closeTime":1624800599999},{"openTime":1624800600000,"open":33239.63,"high":33296.77,"low":33069.49,"close":33218.27,"volume":23.856036,"closeTime":1624801499999},{"openTime":1624801500000,"open":33236.07,"high":33236.07,"low":32935.96,"close":33113.04,"volume":32.126765,"closeTime":1624802399999},{"openTime":1624802400000,"open":33098.09,"high":33098.09,"low":32719.54,"close":32755.69,"volume":26.355665,"closeTime":1624803299999},{"openTime":1624803300000,"open":32775.44,"high":32995.27,"low":32771.29,"close":32866.26,"volume":13.536366,"closeTime":1624804199999},{"openTime":1624804200000,"open":32866.53,"high":33225.54,"low":32866.53,"close":33145.07,"volume":28.384477,"closeTime":1624805099999},{"openTime":1624805100000,"open":33141.57,"high":33274,"low":33097.52,"close":33255.81,"volume":21.958775,"closeTime":1624805999999},{"openTime":1624806000000,"open":33255.81,"high":33278,"low":33100,"close":33146.53,"volume":70.174952,"closeTime":1624806899999},{"openTime":1624806900000,"open":33162.46,"high":33245.23,"low":32897.81,"close":33190.17,"volume":25.352434,"closeTime":1624807799999},{"openTime":1624807800000,"open":33242.87,"high":33250.89,"low":33016.87,"close":33075.63,"volume":39.610954,"closeTime":1624808699999},{"openTime":1624808700000,"open":33066.52,"high":33231.12,"low":32968.71,"close":33223.75,"volume":16.365826,"closeTime":1624809599999},{"openTime":1624809600000,"open":33194.24,"high":33389.86,"low":33042.81,"close":33161.68,"volume":37.998126,"closeTime":1624810499999},{"openTime":1624810500000,"open":33157.34,"high":33225.01,"low":33003.07,"close":33088.03,"volume":19.179236,"closeTime":1624811399999},{"openTime":1624811400000,"open":33105.77,"high":33108.06,"low":32867.89,"close":32880.78,"volume":11.822519,"closeTime":1624812299999},{"openTime":1624812300000,"open":32912.38,"high":33016.35,"low":32837.03,"close":32990.67,"volume":10.215266,"closeTime":1624813199999},{"openTime":1624813200000,"open":32987.92,"high":33073.09,"low":32872.54,"close":33011.59,"volume":10.698679,"closeTime":1624814099999},{"openTime":1624814100000,"open":33013.03,"high":33039.25,"low":32888.27,"close":33012.31,"volume":3.820887,"closeTime":1624814999999},{"openTime":1624815000000,"open":32982.35,"high":33063.29,"low":32931.86,"close":33063.29,"volume":18.633835,"closeTime":1624815899999},{"openTime":1624815900000,"open":33064.8,"high":33115.38,"low":33026.19,"close":33029.35,"volume":14.938155,"closeTime":1624816799999},{"openTime":1624816800000,"open":33028,"high":33028,"low":32573.34,"close":32634.26,"volume":46.465087,"closeTime":1624817699999},{"openTime":1624817700000,"open":32634.22,"high":32819.15,"low":32584.16,"close":32753.91,"volume":29.903462,"closeTime":1624818599999},{"openTime":1624818600000,"open":32752.52,"high":32841.22,"low":32671.42,"close":32789.33,"volume":11.720811,"closeTime":1624819499999},{"openTime":1624819500000,"open":32800,"high":32810.22,"low":32624.48,"close":32723.22,"volume":15.282402,"closeTime":1624820399999},{"openTime":1624820400000,"open":32708.86,"high":32796.87,"low":32661.77,"close":32749.27,"volume":8.294811,"closeTime":1624821299999},{"openTime":1624821300000,"open":32774.92,"high":32780.06,"low":32574.76,"close":32714.4,"volume":10.475557,"closeTime":1624822199999},{"openTime":1624822200000,"open":32716.33,"high":32800,"low":32712.56,"close":32783.6,"volume":7.302682,"closeTime":1624823099999},{"openTime":1624823100000,"open":32768.95,"high":32941.12,"low":32749.16,"close":32804.49,"volume":15.496712,"closeTime":1624823999999},{"openTime":1624824000000,"open":32810.87,"high":32884.44,"low":32675.91,"close":32879.12,"volume":24.235625,"closeTime":1624824899999},{"openTime":1624824900000,"open":32884.44,"high":33287,"low":32802.82,"close":32871.33,"volume":93.758138,"closeTime":1624825799999},{"openTime":1624825800000,"open":32867.83,"high":32867.83,"low":32729.32,"close":32785.11,"volume":14.869456,"closeTime":1624826699999},{"openTime":1624826700000,"open":32768.4,"high":32792.07,"low":32614.6,"close":32614.6,"volume":12.54748,"closeTime":1624827599999},{"openTime":1624827600000,"open":32610.19,"high":32770.43,"low":32596.93,"close":32733.86,"volume":27.450553,"closeTime":1624828499999},{"openTime":1624828500000,"open":32745.56,"high":32769.19,"low":32420,"close":32570.7,"volume":24.004261,"closeTime":1624829399999},{"openTime":1624829400000,"open":32570.77,"high":32690.93,"low":32543.91,"close":32639.71,"volume":16.033575,"closeTime":1624830299999},{"openTime":1624830300000,"open":32620.18,"high":32875.11,"low":32603.54,"close":32866.33,"volume":14.383257,"closeTime":1624831199999},{"openTime":1624831200000,"open":32866.08,"high":33827.13,"low":32809.81,"close":33717.03,"volume":106.964586,"closeTime":1624832099999},{"openTime":1624832100000,"open":33694.65,"high":34326.53,"low":33694.65,"close":34127.85,"volume":109.182362,"closeTime":1624832999999},{"openTime":1624833000000,"open":34140,"high":34313.51,"low":34068.02,"close":34246.3,"volume":44.274294,"closeTime":1624833899999},{"openTime":1624833900000,"open":34263.26,"high":34613.35,"low":34088.24,"close":34415.59,"volume":101.679842,"closeTime":1624834799999},{"openTime":1624834800000,"open":34468.5,"high":34600,"low":34200,"close":34273.27,"volume":61.020311,"closeTime":1624835699999},{"openTime":1624835700000,"open":34262.75,"high":34460.56,"low":34257.97,"close":34395.23,"volume":21.042744,"closeTime":1624836599999},{"openTime":1624836600000,"open":34419.53,"high":34696.96,"low":34379.74,"close":34522.73,"volume":86.630244,"closeTime":1624837499999},{"openTime":1624837500000,"open":34516.84,"high":34745.69,"low":34440.75,"close":34678.88,"volume":30.213053,"closeTime":1624838399999},{"openTime":1624838400000,"open":34708.86,"high":34865.36,"low":34438.33,"close":34509.54,"volume":59.025628,"closeTime":1624839299999},{"openTime":1624839300000,"open":34526.34,"high":34762.24,"low":34437.22,"close":34697.7,"volume":33.744256,"closeTime":1624840199999},{"openTime":1624840200000,"open":34684.33,"high":34995,"low":34657.08,"close":34674.01,"volume":53.230109,"closeTime":1624841099999},{"openTime":1624841100000,"open":34674.01,"high":34698.41,"low":34555.1,"close":34562.34,"volume":7.672289,"closeTime":1624841999999},{"openTime":1624842000000,"open":34559.27,"high":34691.39,"low":34535.23,"close":34632.91,"volume":6.786283,"closeTime":1624842899999},{"openTime":1624842900000,"open":34617.55,"high":34648.25,"low":34322.21,"close":34391.83,"volume":10.385868,"closeTime":1624843799999},{"openTime":1624843800000,"open":34399.56,"high":34481.01,"low":34329.07,"close":34400.5,"volume":17.604997,"closeTime":1624844699999},{"openTime":1624844700000,"open":34394.65,"high":34491.3,"low":34257.1,"close":34257.1,"volume":16.709745,"closeTime":1624845599999},{"openTime":1624845600000,"open":34257.1,"high":34456.06,"low":34252.16,"close":34380.94,"volume":13.406608,"closeTime":1624846499999},{"openTime":1624846500000,"open":34387.46,"high":34567.13,"low":34385.01,"close":34548.57,"volume":18.361551,"closeTime":1624847399999},{"openTime":1624847400000,"open":34556.83,"high":34672.82,"low":34463.45,"close":34518.19,"volume":47.307708,"closeTime":1624848299999},{"openTime":1624848300000,"open":34511.01,"high":34558.06,"low":34363.08,"close":34399.68,"volume":16.411618,"closeTime":1624849199999},{"openTime":1624849200000,"open":34393.23,"high":34504.84,"low":34392.96,"close":34419.08,"volume":11.815494,"closeTime":1624850099999},{"openTime":1624850100000,"open":34429.77,"high":34564.36,"low":34329.11,"close":34401.87,"volume":14.994495,"closeTime":1624850999999},{"openTime":1624851000000,"open":34392.96,"high":34491.3,"low":34351.22,"close":34468.43,"volume":10.763277,"closeTime":1624851899999},{"openTime":1624851900000,"open":34464.71,"high":34516.47,"low":34381.39,"close":34420,"volume":8.926097,"closeTime":1624852799999},{"openTime":1624852800000,"open":34413.93,"high":34576.23,"low":34408.9,"close":34428.79,"volume":51.132201,"closeTime":1624853699999},{"openTime":1624853700000,"open":34421.8,"high":34508.67,"low":34328.06,"close":34333.3,"volume":35.951604,"closeTime":1624854599999},{"openTime":1624854600000,"open":34347.94,"high":34471.92,"low":34279.57,"close":34352.74,"volume":34.109485,"closeTime":1624855499999},{"openTime":1624855500000,"open":34366.72,"high":34439.66,"low":34315.4,"close":34350.78,"volume":16.69155,"closeTime":1624856399999},{"openTime":1624856400000,"open":34367.21,"high":34497.52,"low":34351.97,"close":34466.08,"volume":16.394205,"closeTime":1624857299999},{"openTime":1624857300000,"open":34467.62,"high":34526.42,"low":34406.04,"close":34476.2,"volume":14.296731,"closeTime":1624858199999},{"openTime":1624858200000,"open":34508.3,"high":34578.7,"low":34397.66,"close":34432.25,"volume":24.287189,"closeTime":1624859099999},{"openTime":1624859100000,"open":34409.66,"high":34563.96,"low":34402.24,"close":34524.89,"volume":16.584535,"closeTime":1624859999999},{"openTime":1624860000000,"open":34522.55,"high":34660.74,"low":34481.01,"close":34628.16,"volume":25.451603,"closeTime":1624860899999},{"openTime":1624860900000,"open":34641.87,"high":34822.84,"low":34462.8,"close":34492.88,"volume":28.603625,"closeTime":1624861799999},{"openTime":1624861800000,"open":34512.08,"high":34555.22,"low":34412.82,"close":34429.11,"volume":15.453272,"closeTime":1624862699999},{"openTime":1624862700000,"open":34437.03,"high":34555.67,"low":34330.57,"close":34534.68,"volume":19.788125,"closeTime":1624863599999},{"openTime":1624863600000,"open":34529.3,"high":34624.68,"low":34472.37,"close":34595.92,"volume":7.485127,"closeTime":1624864499999},{"openTime":1624864500000,"open":34592.14,"high":34942.95,"low":34592.14,"close":34792.83,"volume":78.828078,"closeTime":1624865399999},{"openTime":1624865400000,"open":34795.75,"high":35224.59,"low":34795.75,"close":35154.02,"volume":115.209309,"closeTime":1624866299999},{"openTime":1624866300000,"open":35184.37,"high":35303.91,"low":34997.95,"close":35051.04,"volume":68.188738,"closeTime":1624867199999},{"openTime":1624867200000,"open":35036.49,"high":35087.54,"low":34816.63,"close":35018.59,"volume":44.256298,"closeTime":1624868099999},{"openTime":1624868100000,"open":35039.32,"high":35180,"low":34725.01,"close":34801.79,"volume":84.172995,"closeTime":1624868999999},{"openTime":1624869000000,"open":34787.51,"high":34919.19,"low":34740.45,"close":34856.6,"volume":50.959711,"closeTime":1624869899999},{"openTime":1624869900000,"open":34851.06,"high":34964.48,"low":34793.31,"close":34894.13,"volume":27.486592,"closeTime":1624870799999},{"openTime":1624870800000,"open":34891.26,"high":34947.24,"low":34724.87,"close":34774.54,"volume":51.936325,"closeTime":1624871699999},{"openTime":1624871700000,"open":34763.75,"high":34877.54,"low":34753.9,"close":34820,"volume":16.598987,"closeTime":1624872599999},{"openTime":1624872600000,"open":34820,"high":34962.6,"low":34536.57,"close":34600.8,"volume":60.837102,"closeTime":1624873499999},{"openTime":1624873500000,"open":34604.3,"high":34638.59,"low":34332.57,"close":34424.35,"volume":99.074875,"closeTime":1624874399999},{"openTime":1624874400000,"open":34413.77,"high":34503.78,"low":34067.98,"close":34234.98,"volume":101.605164,"closeTime":1624875299999},{"openTime":1624875300000,"open":34207.58,"high":34320.88,"low":33942.07,"close":34082.43,"volume":79.190694,"closeTime":1624876199999},{"openTime":1624876200000,"open":34116.05,"high":34168.26,"low":33969.09,"close":34084.55,"volume":43.617154,"closeTime":1624877099999},{"openTime":1624877100000,"open":34084.55,"high":34302.99,"low":34084.55,"close":34224.43,"volume":46.938114,"closeTime":1624877999999},{"openTime":1624878000000,"open":34187.46,"high":34280.45,"low":34059.89,"close":34091.9,"volume":57.863415,"closeTime":1624878899999},{"openTime":1624878900000,"open":34124.1,"high":34165.98,"low":33980.24,"close":34140.78,"volume":16.950973,"closeTime":1624879799999},{"openTime":1624879800000,"open":34145.51,"high":34266.16,"low":34127.64,"close":34209.16,"volume":13.499722,"closeTime":1624880699999},{"openTime":1624880700000,"open":34209.58,"high":34209.58,"low":34031.79,"close":34107.58,"volume":15.642829,"closeTime":1624881599999},{"openTime":1624881600000,"open":34116.55,"high":34238.88,"low":33888,"close":34238.88,"volume":42.584668,"closeTime":1624882499999},{"openTime":1624882500000,"open":34243.87,"high":34526.4,"low":34202.63,"close":34206.16,"volume":63.033001,"closeTime":1624883399999},{"openTime":1624883400000,"open":34202.07,"high":34210.15,"low":34083.69,"close":34202.37,"volume":25.282751,"closeTime":1624884299999},{"openTime":1624884300000,"open":34211.17,"high":34474.57,"low":34119.69,"close":34436.01,"volume":44.167986,"closeTime":1624885199999},{"openTime":1624885200000,"open":34417.65,"high":34495.82,"low":34282.93,"close":34385.67,"volume":29.160147,"closeTime":1624886099999},{"openTime":1624886100000,"open":34404.35,"high":34495.92,"low":34384.96,"close":34495.92,"volume":27.04022,"closeTime":1624886999999},{"openTime":1624887000000,"open":34491.3,"high":34616.16,"low":34221.8,"close":34297.42,"volume":28.530866,"closeTime":1624887899999},{"openTime":1624887900000,"open":34304.51,"high":34345.42,"low":34161.33,"close":34315.45,"volume":13.048906,"closeTime":1624888799999},{"openTime":1624888800000,"open":34300.85,"high":34441.49,"low":34219.52,"close":34385.94,"volume":20.651896,"closeTime":1624889699999},{"openTime":1624889700000,"open":34394.34,"high":34537.45,"low":34380.63,"close":34394.67,"volume":14.578398,"closeTime":1624890599999},{"openTime":1624890600000,"open":34381.76,"high":34474.39,"low":34291,"close":34291.99,"volume":26.321251,"closeTime":1624891499999},{"openTime":1624891500000,"open":34311.37,"high":34350,"low":34237.24,"close":34349.07,"volume":16.801553,"closeTime":1624892399999},{"openTime":1624892400000,"open":34326.75,"high":34679.44,"low":34295.08,"close":34521.97,"volume":50.372685,"closeTime":1624893299999},{"openTime":1624893300000,"open":34534.68,"high":34549.04,"low":34386.77,"close":34523.01,"volume":6.072321,"closeTime":1624894199999},{"openTime":1624894200000,"open":34469.15,"high":34753.06,"low":34435.84,"close":34634.49,"volume":33.350921,"closeTime":1624895099999},{"openTime":1624895100000,"open":34639.2,"high":34984.36,"low":34634.33,"close":34984.36,"volume":41.785459,"closeTime":1624895999999},{"openTime":1624896000000,"open":34968.42,"high":35035,"low":34764.59,"close":34818.25,"volume":60.59113,"closeTime":1624896899999},{"openTime":1624896900000,"open":34818.26,"high":34818.26,"low":34663.47,"close":34735.28,"volume":20.399578,"closeTime":1624897799999},{"openTime":1624897800000,"open":34762.24,"high":34843.23,"low":34531.64,"close":34567.54,"volume":45.169109,"closeTime":1624898699999},{"openTime":1624898700000,"open":34547.96,"high":34678.37,"low":34547.96,"close":34658.2,"volume":11.574168,"closeTime":1624899599999},{"openTime":1624899600000,"open":34642.39,"high":34683.52,"low":34513.17,"close":34529.84,"volume":31.957339,"closeTime":1624900499999},{"openTime":1624900500000,"open":34538.26,"high":34666.12,"low":34444.12,"close":34515.9,"volume":30.947637,"closeTime":1624901399999},{"openTime":1624901400000,"open":34485.46,"high":34491.75,"low":34056,"close":34172.07,"volume":54.024075,"closeTime":1624902299999},{"openTime":1624902300000,"open":34185.13,"high":34252.94,"low":34127.52,"close":34197.2,"volume":10.120772,"closeTime":1624903199999},{"openTime":1624903200000,"open":34201.98,"high":34295.92,"low":34155.07,"close":34210.01,"volume":7.350289,"closeTime":1624904099999},{"openTime":1624904100000,"open":34210.01,"high":34239.07,"low":34102.18,"close":34175.94,"volume":7.206816,"closeTime":1624904999999},{"openTime":1624905000000,"open":34170,"high":34269.95,"low":34020.49,"close":34083.59,"volume":22.024824,"closeTime":1624905899999},{"openTime":1624905900000,"open":34070.82,"high":34248.42,"low":33931.61,"close":34169.12,"volume":28.74188,"closeTime":1624906799999},{"openTime":1624906800000,"open":34163.51,"high":34409.99,"low":34113.02,"close":34262.79,"volume":22.800974,"closeTime":1624907699999},{"openTime":1624907700000,"open":34280.39,"high":34550,"low":34187.54,"close":34474.43,"volume":32.972282,"closeTime":1624908599999},{"openTime":1624908600000,"open":34463.29,"high":34644.95,"low":34416.33,"close":34457.09,"volume":17.992983,"closeTime":1624909499999},{"openTime":1624909500000,"open":34455.77,"high":34504.13,"low":34371.66,"close":34450.29,"volume":9.140978,"closeTime":1624910399999},{"openTime":1624910400000,"open":34452.55,"high":34452.55,"low":34290.48,"close":34344.35,"volume":7.555613,"closeTime":1624911299999},{"openTime":1624911300000,"open":34344.92,"high":34525.81,"low":34299.99,"close":34521.83,"volume":13.406451,"closeTime":1624912199999},{"openTime":1624912200000,"open":34531.64,"high":34748.63,"low":34488.11,"close":34569.63,"volume":19.341338,"closeTime":1624913099999},{"openTime":1624913100000,"open":34584.78,"high":34805.69,"low":34528.89,"close":34682.18,"volume":24.989654,"closeTime":1624913999999},{"openTime":1624914000000,"open":34676.72,"high":34735.82,"low":34619.45,"close":34665.74,"volume":13.052504,"closeTime":1624914899999},{"openTime":1624914900000,"open":34648.01,"high":34668.65,"low":34541.55,"close":34627.85,"volume":14.288968,"closeTime":1624915799999},{"openTime":1624915800000,"open":34619.17,"high":34689.06,"low":34582.27,"close":34610.46,"volume":7.52682,"closeTime":1624916699999},{"openTime":1624916700000,"open":34650,"high":34816.21,"low":34643.36,"close":34665.94,"volume":20.195188,"closeTime":1624917599999},{"openTime":1624917600000,"open":34637.94,"high":34648.21,"low":34334.07,"close":34377.85,"volume":11.501903,"closeTime":1624918499999},{"openTime":1624918500000,"open":34374.76,"high":34481.01,"low":34288.44,"close":34300,"volume":13.897991,"closeTime":1624919399999},{"openTime":1624919400000,"open":34317.83,"high":34363.46,"low":34183.89,"close":34353.8,"volume":40.358828,"closeTime":1624920299999},{"openTime":1624920300000,"open":34344.02,"high":34446,"low":34250.8,"close":34410,"volume":8.06827,"closeTime":1624921199999},{"openTime":1624921200000,"open":34421.57,"high":34427.95,"low":34130.98,"close":34179.43,"volume":11.60844,"closeTime":1624922099999},{"openTime":1624922100000,"open":34186.07,"high":34357,"low":34177.42,"close":34317.04,"volume":10.527718,"closeTime":1624922999999},{"openTime":1624923000000,"open":34326.36,"high":34433.29,"low":34275.65,"close":34365.66,"volume":6.088827,"closeTime":1624923899999},{"openTime":1624923900000,"open":34357.76,"high":34493.33,"low":34297.36,"close":34481.09,"volume":7.697402,"closeTime":1624924799999},{"openTime":1624924800000,"open":34486.75,"high":34817.15,"low":34375.17,"close":34540.71,"volume":44.481874,"closeTime":1624925699999},{"openTime":1624925700000,"open":34540.52,"high":34761.68,"low":34481.01,"close":34652.17,"volume":20.919067,"closeTime":1624926599999},{"openTime":1624926600000,"open":34665.06,"high":35152.9,"low":34663.59,"close":34982.04,"volume":80.05412,"closeTime":1624927499999},{"openTime":1624927500000,"open":34999.69,"high":35061.32,"low":34867.42,"close":34910.32,"volume":39.804758,"closeTime":1624928399999},{"openTime":1624928400000,"open":34914.89,"high":34989.06,"low":34708.82,"close":34867.3,"volume":26.627431,"closeTime":1624929299999},{"openTime":1624929300000,"open":34851,"high":34851,"low":34554,"close":34620.84,"volume":12.115562,"closeTime":1624930199999},{"openTime":1624930200000,"open":34609.51,"high":34678.49,"low":34530.75,"close":34586.93,"volume":15.243363,"closeTime":1624931099999},{"openTime":1624931100000,"open":34583.07,"high":34737.14,"low":34583.07,"close":34631.01,"volume":9.345834,"closeTime":1624931999999},{"openTime":1624932000000,"open":34626.76,"high":34769.17,"low":34590.52,"close":34738.45,"volume":9.741656,"closeTime":1624932899999},{"openTime":1624932900000,"open":34727.97,"high":34846.65,"low":34366.52,"close":34395.32,"volume":24.442745,"closeTime":1624933799999},{"openTime":1624933800000,"open":34366.52,"high":34458.65,"low":34290.11,"close":34356.06,"volume":17.314875,"closeTime":1624934699999},{"openTime":1624934700000,"open":34362.31,"high":34416.99,"low":34202.2,"close":34311.79,"volume":36.926195,"closeTime":1624935599999},{"openTime":1624935600000,"open":34313.86,"high":34444.88,"low":34204.31,"close":34434.93,"volume":19.489612,"closeTime":1624936499999},{"openTime":1624936500000,"open":34431.62,"high":34564.38,"low":34416.35,"close":34499.1,"volume":10.045362,"closeTime":1624937399999},{"openTime":1624937400000,"open":34511.02,"high":34634.25,"low":34427.67,"close":34493.37,"volume":6.53255,"closeTime":1624938299999},{"openTime":1624938300000,"open":34497.86,"high":34622.19,"low":34481.01,"close":34572.18,"volume":6.402851,"closeTime":1624939199999},{"openTime":1624939200000,"open":34575.44,"high":34960.75,"low":34532.57,"close":34760.5,"volume":28.931625,"closeTime":1624940099999},{"openTime":1624940100000,"open":34747.87,"high":34825.98,"low":34640.32,"close":34713.43,"volume":13.424997,"closeTime":1624940999999},{"openTime":1624941000000,"open":34717.21,"high":34847.32,"low":34701.27,"close":34820.93,"volume":16.022267,"closeTime":1624941899999},{"openTime":1624941900000,"open":34818.12,"high":34946.45,"low":34732.09,"close":34869.64,"volume":38.818465,"closeTime":1624942799999},{"openTime":1624942800000,"open":34870.12,"high":35007.91,"low":34666.56,"close":34694.33,"volume":28.829632,"closeTime":1624943699999},{"openTime":1624943700000,"open":34704.6,"high":34761.52,"low":34584.28,"close":34641.81,"volume":12.310921,"closeTime":1624944599999},{"openTime":1624944600000,"open":34612.97,"high":34643.32,"low":34552.19,"close":34628.46,"volume":9.771021,"closeTime":1624945499999},{"openTime":1624945500000,"open":34616.04,"high":34734.17,"low":34616.04,"close":34722.48,"volume":4.117522,"closeTime":1624946399999},{"openTime":1624946400000,"open":34723.23,"high":34741.99,"low":34588.51,"close":34692.39,"volume":12.327169,"closeTime":1624947299999},{"openTime":1624947300000,"open":34696.42,"high":34968.19,"low":34696.42,"close":34944.48,"volume":56.530897,"closeTime":1624948199999},{"openTime":1624948200000,"open":34968.03,"high":35100,"low":34826.56,"close":35014.03,"volume":50.363414,"closeTime":1624949099999},{"openTime":1624949100000,"open":35021.98,"high":35414.79,"low":35010.57,"close":35355.72,"volume":134.021299,"closeTime":1624949999999},{"openTime":1624950000000,"open":35348.85,"high":35447,"low":35180.01,"close":35313.27,"volume":68.651756,"closeTime":1624950899999},{"openTime":1624950900000,"open":35313.77,"high":35313.77,"low":35054.38,"close":35224.6,"volume":48.367881,"closeTime":1624951799999},{"openTime":1624951800000,"open":35207.8,"high":35241.52,"low":35000.01,"close":35064.19,"volume":15.533019,"closeTime":1624952699999},{"openTime":1624952700000,"open":35063.59,"high":35063.59,"low":34784.94,"close":34882,"volume":23.996055,"closeTime":1624953599999},{"openTime":1624953600000,"open":34853.86,"high":34965.56,"low":34731.67,"close":34875.51,"volume":12.347157,"closeTime":1624954499999},{"openTime":1624954500000,"open":34872.33,"high":35067.77,"low":34847.6,"close":35024.64,"volume":8.837527,"closeTime":1624955399999},{"openTime":1624955400000,"open":35025.1,"high":35277,"low":34930,"close":35113.24,"volume":43.284169,"closeTime":1624956299999},{"openTime":1624956300000,"open":35123.8,"high":35167.69,"low":34957.59,"close":35075.51,"volume":23.619231,"closeTime":1624957199999},{"openTime":1624957200000,"open":35099.3,"high":35127.57,"low":34877.12,"close":34934.66,"volume":17.758012,"closeTime":1624958099999},{"openTime":1624958100000,"open":34931.49,"high":35171.16,"low":34846.87,"close":35149.72,"volume":24.903049,"closeTime":1624958999999},{"openTime":1624959000000,"open":35160.88,"high":35386,"low":35112.77,"close":35225.5,"volume":24.789221,"closeTime":1624959899999},{"openTime":1624959900000,"open":35251.62,"high":35353.42,"low":35185.67,"close":35238.07,"volume":23.008721,"closeTime":1624960799999},{"openTime":1624960800000,"open":35250,"high":35280.02,"low":35096.5,"close":35159.52,"volume":29.717743,"closeTime":1624961699999},{"openTime":1624961700000,"open":35159.52,"high":35335.34,"low":35050.03,"close":35279.46,"volume":52.698285,"closeTime":1624962599999},{"openTime":1624962600000,"open":35273.59,"high":36350,"low":35242.5,"close":35571.56,"volume":161.482231,"closeTime":1624963499999},{"openTime":1624963500000,"open":35571.62,"high":35669.71,"low":35442.33,"close":35640.04,"volume":41.972144,"closeTime":1624964399999},{"openTime":1624964400000,"open":35646.55,"high":35860.36,"low":35400.85,"close":35570.35,"volume":63.385139,"closeTime":1624965299999},{"openTime":1624965300000,"open":35579.75,"high":35649.15,"low":35500,"close":35615.11,"volume":29.463393,"closeTime":1624966199999},{"openTime":1624966200000,"open":35627.83,"high":35718.25,"low":35586,"close":35666.23,"volume":31.343665,"closeTime":1624967099999},{"openTime":1624967100000,"open":35666.23,"high":35666.23,"low":35563.22,"close":35586.27,"volume":33.566375,"closeTime":1624967999999},{"openTime":1624968000000,"open":35568.89,"high":35855.1,"low":35353,"close":35594.95,"volume":89.421348,"closeTime":1624968899999},{"openTime":1624968900000,"open":35594.95,"high":35844.09,"low":35446.13,"close":35805.86,"volume":61.04935,"closeTime":1624969799999},{"openTime":1624969800000,"open":35807.85,"high":35985.06,"low":35751.4,"close":35923.41,"volume":88.280273,"closeTime":1624970699999},{"openTime":1624970700000,"open":35940.5,"high":36008.75,"low":35796.52,"close":35827.92,"volume":33.700224,"closeTime":1624971599999},{"openTime":1624971600000,"open":35844.1,"high":36114,"low":35734.2,"close":36056.35,"volume":36.67366,"closeTime":1624972499999},{"openTime":1624972500000,"open":36056.35,"high":36370,"low":36019.21,"close":36340.98,"volume":80.466303,"closeTime":1624973399999},{"openTime":1624973400000,"open":36367.29,"high":36447.32,"low":36236.52,"close":36368.41,"volume":76.584953,"closeTime":1624974299999},{"openTime":1624974300000,"open":36359.02,"high":36419.76,"low":36244.75,"close":36332.05,"volume":55.131027,"closeTime":1624975199999},{"openTime":1624975200000,"open":36324.33,"high":36355.98,"low":36224.02,"close":36243.37,"volume":26.487379,"closeTime":1624976099999},{"openTime":1624976100000,"open":36243.57,"high":36268.54,"low":36100,"close":36226.04,"volume":36.407123,"closeTime":1624976999999},{"openTime":1624977000000,"open":36209.86,"high":36455,"low":36208.78,"close":36368.83,"volume":49.138128,"closeTime":1624977899999},{"openTime":1624977900000,"open":36369.01,"high":36380,"low":36247.87,"close":36247.87,"volume":33.538471,"closeTime":1624978799999},{"openTime":1624978800000,"open":36266.67,"high":36320.87,"low":36169.22,"close":36320.87,"volume":20.288551,"closeTime":1624979699999},{"openTime":1624979700000,"open":36301.71,"high":36376.83,"low":36125.51,"close":36163.53,"volume":25.685731,"closeTime":1624980599999},{"openTime":1624980600000,"open":36163.53,"high":36241.78,"low":35972.62,"close":36000.85,"volume":33.993553,"closeTime":1624981499999},{"openTime":1624981500000,"open":36012.61,"high":36266.76,"low":35847.9,"close":36266.52,"volume":63.731552,"closeTime":1624982399999},{"openTime":1624982400000,"open":36266.76,"high":36317.01,"low":36092.17,"close":36191.03,"volume":26.339996,"closeTime":1624983299999},{"openTime":1624983300000,"open":36199.58,"high":36400,"low":36061.11,"close":36325.09,"volume":38.555767,"closeTime":1624984199999},{"openTime":1624984200000,"open":36313.91,"high":36525.78,"low":36301.98,"close":36359.77,"volume":35.677068,"closeTime":1624985099999},{"openTime":1624985100000,"open":36306.33,"high":36378.36,"low":36260.65,"close":36345.47,"volume":27.12408,"closeTime":1624985999999},{"openTime":1624986000000,"open":36367.01,"high":36424.7,"low":36266.68,"close":36392.76,"volume":31.298053,"closeTime":1624986899999},{"openTime":1624986900000,"open":36404.81,"high":36505.25,"low":36363.94,"close":36445.14,"volume":26.982378,"closeTime":1624987799999},{"openTime":1624987800000,"open":36426,"high":36633.77,"low":36324.66,"close":36374,"volume":36.89579,"closeTime":1624988699999},{"openTime":1624988700000,"open":36381.01,"high":36435.35,"low":36168.41,"close":36391.92,"volume":32.1532,"closeTime":1624989599999},{"openTime":1624989600000,"open":36383.72,"high":36399.27,"low":36179.77,"close":36286,"volume":19.361952,"closeTime":1624990499999},{"openTime":1624990500000,"open":36289.89,"high":36297.36,"low":36134.09,"close":36194.09,"volume":23.719634,"closeTime":1624991399999},{"openTime":1624991400000,"open":36209.18,"high":36355.89,"low":36151.08,"close":36256.66,"volume":13.333687,"closeTime":1624992299999},{"openTime":1624992300000,"open":36249.57,"high":36360.54,"low":36174.48,"close":36301.4,"volume":10.759104,"closeTime":1624993199999},{"openTime":1624993200000,"open":36288.36,"high":36397.27,"low":36250.84,"close":36376.15,"volume":16.174903,"closeTime":1624994099999},{"openTime":1624994100000,"open":36364.07,"high":36386.54,"low":36277.83,"close":36346.09,"volume":11.099894,"closeTime":1624994999999},{"openTime":1624995000000,"open":36344.56,"high":36344.56,"low":36248.12,"close":36249.42,"volume":4.210995,"closeTime":1624995899999},{"openTime":1624995900000,"open":36248.13,"high":36420.37,"low":36224.42,"close":36398,"volume":16.975405,"closeTime":1624996799999},{"openTime":1624996800000,"open":36394.76,"high":36500,"low":36270.91,"close":36408.29,"volume":37.047124,"closeTime":1624997699999},{"openTime":1624997700000,"open":36416.51,"high":36455.73,"low":36380.77,"close":36392.15,"volume":9.551584,"closeTime":1624998599999},{"openTime":1624998600000,"open":36387.86,"high":36417.89,"low":36295.34,"close":36311.15,"volume":18.617588,"closeTime":1624999499999},{"openTime":1624999500000,"open":36311.15,"high":36350.79,"low":36122.03,"close":36171.67,"volume":27.594113,"closeTime":1625000399999},{"openTime":1625000400000,"open":36154.68,"high":36267.09,"low":36124.31,"close":36131.45,"volume":8.917248,"closeTime":1625001299999},{"openTime":1625001300000,"open":36122.03,"high":36240.35,"low":36118.16,"close":36134.79,"volume":15.723522,"closeTime":1625002199999},{"openTime":1625002200000,"open":36138.46,"high":36262.98,"low":36138.46,"close":36248.92,"volume":24.261806,"closeTime":1625003099999},{"openTime":1625003100000,"open":36254.04,"high":36317.01,"low":36220.79,"close":36236.14,"volume":8.054826,"closeTime":1625003999999},{"openTime":1625004000000,"open":36237.86,"high":36262.39,"low":35954.9,"close":36018.56,"volume":29.713112,"closeTime":1625004899999},{"openTime":1625004900000,"open":36016.86,"high":36082.38,"low":35740.05,"close":35766.8,"volume":32.855302,"closeTime":1625005799999},{"openTime":1625005800000,"open":35795.41,"high":35966.34,"low":35772.92,"close":35939.73,"volume":21.692603,"closeTime":1625006699999},{"openTime":1625006700000,"open":35940.79,"high":36177.63,"low":35933.43,"close":35939.73,"volume":20.346874,"closeTime":1625007599999},{"openTime":1625007600000,"open":35933.43,"high":36044.82,"low":35865.69,"close":35865.69,"volume":15.405239,"closeTime":1625008499999},{"openTime":1625008500000,"open":35886.11,"high":36004.3,"low":35864.8,"close":35989.26,"volume":6.460115,"closeTime":1625009399999},{"openTime":1625009400000,"open":35995.04,"high":36123.46,"low":35969.05,"close":35983.91,"volume":13.747615,"closeTime":1625010299999},{"openTime":1625010300000,"open":35965.73,"high":35965.73,"low":35822.23,"close":35911.03,"volume":15.117526,"closeTime":1625011199999},{"openTime":1625011200000,"open":35917.57,"high":36004.63,"low":35635.79,"close":35734.14,"volume":85.357445,"closeTime":1625012099999},{"openTime":1625012100000,"open":35729.43,"high":36061.06,"low":35729.43,"close":36061.06,"volume":47.832574,"closeTime":1625012999999},{"openTime":1625013000000,"open":36015.95,"high":36114.7,"low":35944.29,"close":35972.62,"volume":28.532125,"closeTime":1625013899999},{"openTime":1625013900000,"open":35972.63,"high":36077.1,"low":35876.77,"close":35886.51,"volume":31.407276,"closeTime":1625014799999},{"openTime":1625014800000,"open":35881.78,"high":35894.05,"low":35779.37,"close":35850.62,"volume":9.964709,"closeTime":1625015699999},{"openTime":1625015700000,"open":35847.7,"high":35847.7,"low":35733.11,"close":35795.11,"volume":18.776304,"closeTime":1625016599999},{"openTime":1625016600000,"open":35797.32,"high":35953.12,"low":35746.21,"close":35915.3,"volume":16.896345,"closeTime":1625017499999},{"openTime":1625017500000,"open":35840.6,"high":35871.63,"low":35770.26,"close":35851.71,"volume":5.198587,"closeTime":1625018399999},{"openTime":1625018400000,"open":35788.65,"high":35828.21,"low":35700,"close":35715.37,"volume":10.010049,"closeTime":1625019299999},{"openTime":1625019300000,"open":35710.06,"high":35825.67,"low":35693.01,"close":35815,"volume":4.695806,"closeTime":1625020199999},{"openTime":1625020200000,"open":35798.26,"high":35908.76,"low":35749.08,"close":35880.67,"volume":13.903572,"closeTime":1625021099999},{"openTime":1625021100000,"open":35885.51,"high":35903.01,"low":35703.14,"close":35790.85,"volume":20.94143,"closeTime":1625021999999},{"openTime":1625022000000,"open":35790.32,"high":35790.32,"low":35377.74,"close":35491.55,"volume":46.664559,"closeTime":1625022899999},{"openTime":1625022900000,"open":35449.21,"high":35519.78,"low":35111.11,"close":35238.75,"volume":53.18872,"closeTime":1625023799999},{"openTime":1625023800000,"open":35238.81,"high":35337.49,"low":35150.72,"close":35308.79,"volume":18.569865,"closeTime":1625024699999},{"openTime":1625024700000,"open":35320.32,"high":35337.49,"low":34970.84,"close":35114.49,"volume":22.233644,"closeTime":1625025599999},{"openTime":1625025600000,"open":35118.99,"high":35232.48,"low":35041.67,"close":35191.11,"volume":51.894651,"closeTime":1625026499999},{"openTime":1625026500000,"open":35187.12,"high":35283.57,"low":35152.39,"close":35175.95,"volume":9.841248,"closeTime":1625027399999},{"openTime":1625027400000,"open":35150.81,"high":35194.39,"low":34760,"close":34836.16,"volume":46.111713,"closeTime":1625028299999},{"openTime":1625028300000,"open":34812.26,"high":34869.29,"low":34677.73,"close":34765.77,"volume":28.526053,"closeTime":1625029199999},{"openTime":1625029200000,"open":34764.14,"high":34919.18,"low":34664.03,"close":34850,"volume":35.834626,"closeTime":1625030099999},{"openTime":1625030100000,"open":34850,"high":34927.72,"low":34752.27,"close":34877,"volume":14.85673,"closeTime":1625030999999},{"openTime":1625031000000,"open":34874.68,"high":34942.75,"low":34815.38,"close":34834.45,"volume":25.757109,"closeTime":1625031899999},{"openTime":1625031900000,"open":34822.23,"high":34912.59,"low":34778.1,"close":34788.07,"volume":19.891578,"closeTime":1625032799999},{"openTime":1625032800000,"open":34791.4,"high":35101.63,"low":34750,"close":35088.36,"volume":33.247229,"closeTime":1625033699999},{"openTime":1625033700000,"open":35108.14,"high":35156.9,"low":34934.35,"close":35056.22,"volume":19.183451,"closeTime":1625034599999},{"openTime":1625034600000,"open":35041.5,"high":35093.74,"low":34851.62,"close":34898.5,"volume":17.812486,"closeTime":1625035499999},{"openTime":1625035500000,"open":34869.33,"high":35042,"low":34869.11,"close":35025.73,"volume":10.453535,"closeTime":1625036399999},{"openTime":1625036400000,"open":35022.97,"high":35087.23,"low":34951.49,"close":34999.97,"volume":12.970189,"closeTime":1625037299999},{"openTime":1625037300000,"open":34992.5,"high":35161.41,"low":34885.34,"close":35010,"volume":21.337977,"closeTime":1625038199999},{"openTime":1625038200000,"open":35009.99,"high":35267.84,"low":34996.89,"close":35218.03,"volume":27.723153,"closeTime":1625039099999},{"openTime":1625039100000,"open":35200,"high":35295.99,"low":35171.82,"close":35250.5,"volume":20.934092,"closeTime":1625039999999},{"openTime":1625040000000,"open":35250,"high":35250,"low":35122.69,"close":35148.11,"volume":28.096484,"closeTime":1625040899999},{"openTime":1625040900000,"open":35131.69,"high":35242.85,"low":35079.16,"close":35187.63,"volume":16.718847,"closeTime":1625041799999},{"openTime":1625041800000,"open":35187.53,"high":35332.63,"low":35096.35,"close":35106.84,"volume":28.109492,"closeTime":1625042699999},{"openTime":1625042700000,"open":35106.84,"high":35106.84,"low":34431.73,"close":34584.22,"volume":78.190696,"closeTime":1625043599999},{"openTime":1625043600000,"open":34583.04,"high":34722.96,"low":34400.02,"close":34637.36,"volume":53.183989,"closeTime":1625044499999},{"openTime":1625044500000,"open":34631.34,"high":34743.66,"low":34496.08,"close":34610.66,"volume":58.095029,"closeTime":1625045399999},{"openTime":1625045400000,"open":34605.28,"high":34659,"low":34500,"close":34510.05,"volume":17.602201,"closeTime":1625046299999},{"openTime":1625046300000,"open":34529.08,"high":34634.25,"low":34426.94,"close":34634.25,"volume":20.893638,"closeTime":1625047199999},{"openTime":1625047200000,"open":34631.57,"high":34740.92,"low":34565.48,"close":34667.55,"volume":34.082004,"closeTime":1625048099999},{"openTime":1625048100000,"open":34653.03,"high":34863.56,"low":34611.94,"close":34856.09,"volume":32.82192,"closeTime":1625048999999},{"openTime":1625049000000,"open":34845.44,"high":34875.8,"low":34750,"close":34794.44,"volume":21.700571,"closeTime":1625049899999},{"openTime":1625049900000,"open":34791.52,"high":34827.51,"low":34687.19,"close":34753.2,"volume":10.675972,"closeTime":1625050799999},{"openTime":1625050800000,"open":34753.33,"high":34861.84,"low":34753.33,"close":34788.87,"volume":14.117074,"closeTime":1625051699999},{"openTime":1625051700000,"open":34789.88,"high":34881.64,"low":34577.19,"close":34624.36,"volume":26.052872,"closeTime":1625052599999},{"openTime":1625052600000,"open":34623.97,"high":34942.46,"low":34550,"close":34861.1,"volume":30.788484,"closeTime":1625053499999},{"openTime":1625053500000,"open":34846.81,"high":35001.13,"low":34846.81,"close":34856.22,"volume":15.819406,"closeTime":1625054399999},{"openTime":1625054400000,"open":34852.3,"high":35035.41,"low":34770.17,"close":34984.11,"volume":61.859264,"closeTime":1625055299999},{"openTime":1625055300000,"open":34981.24,"high":34981.24,"low":34781.26,"close":34870.82,"volume":30.323492,"closeTime":1625056199999},{"openTime":1625056200000,"open":34885.55,"high":34885.55,"low":34572.07,"close":34737.43,"volume":35.876805,"closeTime":1625057099999},{"openTime":1625057100000,"open":34717.78,"high":34738.22,"low":34623.77,"close":34634.01,"volume":22.000064,"closeTime":1625057999999},{"openTime":1625058000000,"open":34660.65,"high":34690.7,"low":34428,"close":34495.26,"volume":28.024046,"closeTime":1625058899999},{"openTime":1625058900000,"open":34511.66,"high":34703.27,"low":34511.66,"close":34606.36,"volume":21.206596,"closeTime":1625059799999},{"openTime":1625059800000,"open":34625.66,"high":34658.2,"low":34529.65,"close":34587.51,"volume":10.328891,"closeTime":1625060699999},{"openTime":1625060700000,"open":34594.87,"high":34766.72,"low":34594.87,"close":34744.23,"volume":10.779301,"closeTime":1625061599999},{"openTime":1625061600000,"open":34734.75,"high":34825,"low":34699.98,"close":34744.31,"volume":31.806702,"closeTime":1625062499999},{"openTime":1625062500000,"open":34759.84,"high":34819.25,"low":34545.71,"close":34629.62,"volume":24.354549,"closeTime":1625063399999},{"openTime":1625063400000,"open":34609.43,"high":34651.89,"low":34500,"close":34572.02,"volume":25.557848,"closeTime":1625064299999},{"openTime":1625064300000,"open":34579.54,"high":34708.75,"low":34534.66,"close":34598.54,"volume":7.46011,"closeTime":1625065199999},{"openTime":1625065200000,"open":34601.26,"high":34640.8,"low":34165,"close":34343.36,"volume":70.380365,"closeTime":1625066099999},{"openTime":1625066100000,"open":34339.15,"high":34376.16,"low":34150,"close":34284.45,"volume":44.78848,"closeTime":1625066999999},{"openTime":1625067000000,"open":34294.21,"high":34356.13,"low":34150,"close":34155.44,"volume":83.743729,"closeTime":1625067899999},{"openTime":1625067900000,"open":34178.02,"high":34296.8,"low":33901.71,"close":34180.35,"volume":52.044683,"closeTime":1625068799999},{"openTime":1625068800000,"open":34185.64,"high":34297.84,"low":34031.38,"close":34206.43,"volume":75.856704,"closeTime":1625069699999},{"openTime":1625069700000,"open":34217.79,"high":34363.08,"low":34172.11,"close":34302.66,"volume":21.869107,"closeTime":1625070599999},{"openTime":1625070600000,"open":34278.43,"high":34362.68,"low":34216.31,"close":34259.26,"volume":14.283486,"closeTime":1625071499999},{"openTime":1625071500000,"open":34258.06,"high":34335.59,"low":34121.24,"close":34123.89,"volume":22.304503,"closeTime":1625072399999},{"openTime":1625072400000,"open":34119.64,"high":34292.78,"low":34119.64,"close":34234.42,"volume":13.869318,"closeTime":1625073299999},{"openTime":1625073300000,"open":34208.86,"high":34338.13,"low":34208.86,"close":34285.46,"volume":9.661226,"closeTime":1625074199999},{"openTime":1625074200000,"open":34290.47,"high":34719.48,"low":34259.26,"close":34647.22,"volume":39.06899,"closeTime":1625075099999},{"openTime":1625075100000,"open":34646.23,"high":34782.12,"low":34535.9,"close":34698.51,"volume":40.518892,"closeTime":1625075999999},{"openTime":1625076000000,"open":34726.01,"high":34843.43,"low":34585.94,"close":34634.44,"volume":22.644823,"closeTime":1625076899999},{"openTime":1625076900000,"open":34615.41,"high":34630.26,"low":34561.77,"close":34623.43,"volume":11.591499,"closeTime":1625077799999},{"openTime":1625077800000,"open":34623.21,"high":34868.86,"low":34557.58,"close":34866.41,"volume":20.190678,"closeTime":1625078699999},{"openTime":1625078700000,"open":34849.49,"high":34902.31,"low":34730,"close":34846.57,"volume":35.862842,"closeTime":1625079599999},{"openTime":1625079600000,"open":34839.12,"high":34844.53,"low":34674.54,"close":34676.96,"volume":21.003405,"closeTime":1625080499999},{"openTime":1625080500000,"open":34681.83,"high":34783.66,"low":34681.83,"close":34783.66,"volume":8.539478,"closeTime":1625081399999},{"openTime":1625081400000,"open":34794.36,"high":34848.4,"low":34759.26,"close":34842.18,"volume":19.928148,"closeTime":1625082299999},{"openTime":1625082300000,"open":34837.18,"high":34861.16,"low":34730.07,"close":34743.68,"volume":18.088815,"closeTime":1625083199999},{"openTime":1625083200000,"open":34770.15,"high":35107.82,"low":34770.15,"close":34968.22,"volume":43.082941,"closeTime":1625084099999},{"openTime":1625084100000,"open":34981,"high":34990.06,"low":34830.5,"close":34946.77,"volume":37.218423,"closeTime":1625084999999},{"openTime":1625085000000,"open":34949.2,"high":35094.03,"low":34867.17,"close":34994.49,"volume":18.948868,"closeTime":1625085899999},{"openTime":1625085900000,"open":35001.32,"high":35001.32,"low":34369.92,"close":34592.29,"volume":53.938209,"closeTime":1625086799999},{"openTime":1625086800000,"open":34592.29,"high":34811.51,"low":34570.31,"close":34806.25,"volume":20.078456,"closeTime":1625087699999},{"openTime":1625087700000,"open":34805.23,"high":34995.59,"low":34793.93,"close":34856.82,"volume":16.681408,"closeTime":1625088599999},{"openTime":1625088600000,"open":34864.48,"high":35020.2,"low":34863.77,"close":34936.43,"volume":14.187326,"closeTime":1625089499999},{"openTime":1625089500000,"open":34911.13,"high":34970.16,"low":34709.57,"close":34804.84,"volume":17.24803,"closeTime":1625090399999},{"openTime":1625090400000,"open":34835.25,"high":34835.25,"low":34639.03,"close":34680.01,"volume":14.243403,"closeTime":1625091299999},{"openTime":1625091300000,"open":34649.74,"high":34848.3,"low":34649.74,"close":34803.05,"volume":5.29955,"closeTime":1625092199999},{"openTime":1625092200000,"open":34821.58,"high":34934.62,"low":34816.76,"close":34876.66,"volume":16.34186,"closeTime":1625093099999},{"openTime":1625093100000,"open":34871.28,"high":34920.04,"low":34783.66,"close":34889.15,"volume":10.676716,"closeTime":1625093999999},{"openTime":1625094000000,"open":34914.85,"high":35125.96,"low":34914.85,"close":35106.46,"volume":45.377575,"closeTime":1625094899999},{"openTime":1625094900000,"open":35085,"high":35095.28,"low":34972.73,"close":34999.47,"volume":20.358087,"closeTime":1625095799999},{"openTime":1625095800000,"open":35009.72,"high":35118.83,"low":34963.58,"close":35099.48,"volume":14.815647,"closeTime":1625096699999},{"openTime":1625096700000,"open":35107.44,"high":35210.11,"low":35000.9,"close":35026.97,"volume":11.505955,"closeTime":1625097599999},{"openTime":1625097600000,"open":35052.97,"high":35053.04,"low":34783.66,"close":34829.21,"volume":39.010407,"closeTime":1625098499999},{"openTime":1625098500000,"open":34834.78,"high":34882.76,"low":34711.78,"close":34803.63,"volume":20.762412,"closeTime":1625099399999},{"openTime":1625099400000,"open":34800.65,"high":34856.51,"low":34749.2,"close":34767.55,"volume":8.139054,"closeTime":1625100299999},{"openTime":1625100300000,"open":34779.99,"high":34858.7,"low":34736.5,"close":34736.5,"volume":8.380571,"closeTime":1625101199999},{"openTime":1625101200000,"open":34735.17,"high":34840.24,"low":34721.03,"close":34820.96,"volume":7.122269,"closeTime":1625102099999},{"openTime":1625102100000,"open":34810.78,"high":34942.75,"low":34799.6,"close":34899.87,"volume":17.785498,"closeTime":1625102999999},{"openTime":1625103000000,"open":34883.94,"high":34996.79,"low":34845.76,"close":34913.73,"volume":9.745744,"closeTime":1625103899999},{"openTime":1625103900000,"open":34903.65,"high":35041.42,"low":34903.65,"close":34969.25,"volume":23.970952,"closeTime":1625104799999},{"openTime":1625104800000,"open":34956.29,"high":34973.46,"low":34500,"close":34599,"volume":35.702646,"closeTime":1625105699999},{"openTime":1625105700000,"open":34602,"high":34602,"low":34444.12,"close":34503.9,"volume":22.097143,"closeTime":1625106599999},{"openTime":1625106600000,"open":34485.62,"high":34485.62,"low":34228.16,"close":34307.25,"volume":22.825304,"closeTime":1625107499999},{"openTime":1625107500000,"open":34338.01,"high":34360.56,"low":34270.03,"close":34310.38,"volume":2.379144,"closeTime":1625108399999},{"openTime":1625108400000,"open":34320.23,"high":34404.08,"low":34138.1,"close":34247.13,"volume":21.197782,"closeTime":1625109299999},{"openTime":1625109300000,"open":34231.1,"high":34340.97,"low":34214.79,"close":34227.86,"volume":11.890063,"closeTime":1625110199999},{"openTime":1625110200000,"open":34257.72,"high":34328.4,"low":34176.35,"close":34259.62,"volume":6.767444,"closeTime":1625111099999},{"openTime":1625111100000,"open":34259.39,"high":34270.36,"low":34128.9,"close":34128.9,"volume":6.628102,"closeTime":1625111999999},{"openTime":1625112000000,"open":34129.37,"high":34237.18,"low":34073.48,"close":34197.52,"volume":20.079392,"closeTime":1625112899999},{"openTime":1625112900000,"open":34211.07,"high":34328.32,"low":34146.35,"close":34203.36,"volume":7.121047,"closeTime":1625113799999},{"openTime":1625113800000,"open":34189.36,"high":34273.79,"low":34107.87,"close":34247.05,"volume":9.789507,"closeTime":1625114699999},{"openTime":1625114700000,"open":34219.08,"high":34333.14,"low":34219.08,"close":34330.32,"volume":3.619032,"closeTime":1625115599999},{"openTime":1625115600000,"open":34333.33,"high":34344.48,"low":34240.64,"close":34303.27,"volume":10.188311,"closeTime":1625116499999},{"openTime":1625116500000,"open":34297.21,"high":34303.39,"low":34184.04,"close":34231.71,"volume":6.641086,"closeTime":1625117399999},{"openTime":1625117400000,"open":34219.85,"high":34298.48,"low":34219.85,"close":34271.83,"volume":4.207067,"closeTime":1625118299999},{"openTime":1625118300000,"open":34293.52,"high":34404.08,"low":34280.02,"close":34322.12,"volume":13.246087,"closeTime":1625119199999},{"openTime":1625119200000,"open":34332.48,"high":34464.37,"low":34321.48,"close":34375.57,"volume":7.945396,"closeTime":1625120099999},{"openTime":1625120100000,"open":34391.09,"high":34391.57,"low":34165.66,"close":34183.4,"volume":17.953871,"closeTime":1625120999999},{"openTime":1625121000000,"open":34186.67,"high":34268.5,"low":34140.87,"close":34143.36,"volume":16.609833,"closeTime":1625121899999},{"openTime":1625121900000,"open":34140.81,"high":34151.03,"low":33414.92,"close":33493.36,"volume":175.980469,"closeTime":1625122799999},{"openTime":1625122800000,"open":33512.25,"high":33606.06,"low":33280.03,"close":33497.23,"volume":108.141832,"closeTime":1625123699999},{"openTime":1625123700000,"open":33491.05,"high":33592.24,"low":33452.2,"close":33511.05,"volume":27.697725,"closeTime":1625124599999},{"openTime":1625124600000,"open":33532.71,"high":33639.32,"low":33444.81,"close":33579.02,"volume":20.155175,"closeTime":1625125499999},{"openTime":1625125500000,"open":33578.5,"high":33596.87,"low":33333.27,"close":33353.6,"volume":38.620665,"closeTime":1625126399999},{"openTime":1625126400000,"open":33350.43,"high":33539.5,"low":33184,"close":33428.74,"volume":54.723238,"closeTime":1625127299999},{"openTime":1625127300000,"open":33465.92,"high":33553.14,"low":33409.14,"close":33486.68,"volume":13.269793,"closeTime":1625128199999},{"openTime":1625128200000,"open":33470,"high":33470,"low":33299.34,"close":33459.56,"volume":16.334949,"closeTime":1625129099999},{"openTime":1625129100000,"open":33440.25,"high":33496.3,"low":33323.63,"close":33496.3,"volume":14.708695,"closeTime":1625129999999},{"openTime":1625130000000,"open":33473.27,"high":33541.87,"low":33414.08,"close":33446.28,"volume":18.2465,"closeTime":1625130899999},{"openTime":1625130900000,"open":33436.52,"high":33436.52,"low":33268.42,"close":33392.71,"volume":15.161999,"closeTime":1625131799999},{"openTime":1625131800000,"open":33383.34,"high":33450.74,"low":33249.87,"close":33271.85,"volume":14.563493,"closeTime":1625132699999},{"openTime":1625132700000,"open":33257.56,"high":33330.61,"low":33113.94,"close":33249.65,"volume":19.934415,"closeTime":1625133599999},{"openTime":1625133600000,"open":33261.65,"high":33474.56,"low":33157.1,"close":33222.13,"volume":33.337118,"closeTime":1625134499999},{"openTime":1625134500000,"open":33220.2,"high":33288.66,"low":33000,"close":33130.61,"volume":33.253408,"closeTime":1625135399999},{"openTime":1625135400000,"open":33124.43,"high":33333.33,"low":33112.02,"close":33318.53,"volume":11.056892,"closeTime":1625136299999},{"openTime":1625136300000,"open":33339.35,"high":33346.14,"low":33172.65,"close":33172.65,"volume":15.157455,"closeTime":1625137199999},{"openTime":1625137200000,"open":33203.71,"high":33502,"low":33201.66,"close":33484.37,"volume":26.191015,"closeTime":1625138099999},{"openTime":1625138100000,"open":33466.65,"high":33547.84,"low":33404.04,"close":33547.84,"volume":24.077038,"closeTime":1625138999999},{"openTime":1625139000000,"open":33520.43,"high":33573.37,"low":33464.49,"close":33526.31,"volume":13.199581,"closeTime":1625139899999},{"openTime":1625139900000,"open":33530.61,"high":33757.06,"low":33528.03,"close":33746.16,"volume":47.705035,"closeTime":1625140799999},{"openTime":1625140800000,"open":33728.21,"high":33728.22,"low":33483.31,"close":33488.34,"volume":88.305741,"closeTime":1625141699999},{"openTime":1625141700000,"open":33494.9,"high":33588.62,"low":33423.38,"close":33581.89,"volume":23.277935,"closeTime":1625142599999},{"openTime":1625142600000,"open":33582.97,"high":33876.52,"low":33571.74,"close":33772.97,"volume":18.347209,"closeTime":1625143499999},{"openTime":1625143500000,"open":33749.19,"high":33799.18,"low":33637.81,"close":33665.07,"volume":18.235419,"closeTime":1625144399999},{"openTime":1625144400000,"open":33667.11,"high":33723.54,"low":33567.34,"close":33688.72,"volume":13.147235,"closeTime":1625145299999},{"openTime":1625145300000,"open":33686.52,"high":33776.94,"low":33660.03,"close":33697.48,"volume":34.030179,"closeTime":1625146199999},{"openTime":1625146200000,"open":33703.95,"high":33817.21,"low":33521,"close":33592.32,"volume":29.259561,"closeTime":1625147099999},{"openTime":1625147100000,"open":33605.35,"high":33643.48,"low":33390.65,"close":33394.45,"volume":39.806855,"closeTime":1625147999999},{"openTime":1625148000000,"open":33390.65,"high":33615.95,"low":33381.71,"close":33588.48,"volume":71.602921,"closeTime":1625148899999},{"openTime":1625148900000,"open":33580.61,"high":33594.94,"low":33171.37,"close":33200.35,"volume":39.563611,"closeTime":1625149799999},{"openTime":1625149800000,"open":33188.2,"high":33188.2,"low":33001,"close":33136.77,"volume":39.014164,"closeTime":1625150699999},{"openTime":1625150700000,"open":33112.56,"high":33245.77,"low":33091.46,"close":33192.99,"volume":29.19037,"closeTime":1625151599999},{"openTime":1625151600000,"open":33190.79,"high":33664.98,"low":33164.85,"close":33453.02,"volume":59.104986,"closeTime":1625152499999},{"openTime":1625152500000,"open":33472.7,"high":33627.35,"low":33323.23,"close":33588.82,"volume":30.339945,"closeTime":1625153399999},{"openTime":1625153400000,"open":33579.89,"high":33585.07,"low":33373.76,"close":33502.91,"volume":34.852098,"closeTime":1625154299999},{"openTime":1625154300000,"open":33450.05,"high":33549.62,"low":33389.93,"close":33434.06,"volume":13.158009,"closeTime":1625155199999},{"openTime":1625155200000,"open":33439.8,"high":33541.55,"low":33180.53,"close":33228.22,"volume":37.848465,"closeTime":1625156099999},{"openTime":1625156100000,"open":33224.61,"high":33358.05,"low":33198,"close":33261.24,"volume":16.794061,"closeTime":1625156999999},{"openTime":1625157000000,"open":33303.59,"high":33450.39,"low":33303.18,"close":33397.91,"volume":8.389228,"closeTime":1625157899999},{"openTime":1625157900000,"open":33409.12,"high":33411.31,"low":33136.09,"close":33152.24,"volume":24.688996,"closeTime":1625158799999},{"openTime":1625158800000,"open":33152.44,"high":33326.55,"low":33103.32,"close":33238.98,"volume":11.412137,"closeTime":1625159699999},{"openTime":1625159700000,"open":33233.37,"high":33348.77,"low":33149.53,"close":33193.98,"volume":11.050534,"closeTime":1625160599999},{"openTime":1625160600000,"open":33197.55,"high":33520,"low":33165.32,"close":33412.82,"volume":14.904821,"closeTime":1625161499999},{"openTime":1625161500000,"open":33401.15,"high":33550.92,"low":33389,"close":33502.66,"volume":10.156529,"closeTime":1625162399999},{"openTime":1625162400000,"open":33503,"high":33654.2,"low":33419.88,"close":33556.31,"volume":12.292471,"closeTime":1625163299999},{"openTime":1625163300000,"open":33556.31,"high":33596.69,"low":33494.15,"close":33526.26,"volume":7.188858,"closeTime":1625164199999},{"openTime":1625164200000,"open":33529.56,"high":33583.28,"low":33491.82,"close":33557.56,"volume":10.5628,"closeTime":1625165099999},{"openTime":1625165100000,"open":33573.74,"high":33657.05,"low":33222.22,"close":33327.72,"volume":27.811393,"closeTime":1625165999999},{"openTime":1625166000000,"open":33338.12,"high":33373.52,"low":33146.34,"close":33146.34,"volume":24.368353,"closeTime":1625166899999},{"openTime":1625166900000,"open":33201.05,"high":33220.76,"low":32816,"close":32971.26,"volume":52.429377,"closeTime":1625167799999},{"openTime":1625167800000,"open":32985.23,"high":33047.6,"low":32666.6,"close":32862.59,"volume":43.728208,"closeTime":1625168699999},{"openTime":1625168700000,"open":32899.41,"high":33143.88,"low":32868.41,"close":33098.05,"volume":34.611158,"closeTime":1625169599999},{"openTime":1625169600000,"open":33100,"high":33315.23,"low":33100,"close":33205.76,"volume":16.282782,"closeTime":1625170499999},{"openTime":1625170500000,"open":33190.43,"high":33402.26,"low":33161.22,"close":33309.26,"volume":12.730334,"closeTime":1625171399999},{"openTime":1625171400000,"open":33291.39,"high":33498.78,"low":33291.39,"close":33408.71,"volume":31.521769,"closeTime":1625172299999},{"openTime":1625172300000,"open":33416.64,"high":33460.35,"low":33347.18,"close":33414.46,"volume":7.742034,"closeTime":1625173199999},{"openTime":1625173200000,"open":33402.95,"high":33538.48,"low":33234.82,"close":33261.08,"volume":28.686637,"closeTime":1625174099999},{"openTime":1625174100000,"open":33288.27,"high":33627.91,"low":33262.17,"close":33494.89,"volume":16.195443,"closeTime":1625174999999},{"openTime":1625175000000,"open":33493.57,"high":33592.62,"low":33406.12,"close":33508.63,"volume":7.6057,"closeTime":1625175899999},{"openTime":1625175900000,"open":33536.34,"high":33538.23,"low":33415.23,"close":33528.71,"volume":4.341373,"closeTime":1625176799999},{"openTime":1625176800000,"open":33520.97,"high":33593.97,"low":33441.82,"close":33546.33,"volume":10.497277,"closeTime":1625177699999},{"openTime":1625177700000,"open":33555.8,"high":33612.33,"low":33486.47,"close":33506.43,"volume":13.118891,"closeTime":1625178599999},{"openTime":1625178600000,"open":33524.89,"high":33569.21,"low":33482.94,"close":33506.48,"volume":6.23428,"closeTime":1625179499999},{"openTime":1625179500000,"open":33514.54,"high":33640.48,"low":33514.54,"close":33546.51,"volume":9.444118,"closeTime":1625180399999},{"openTime":1625180400000,"open":33556.31,"high":33591.61,"low":33332.35,"close":33355.66,"volume":15.64767,"closeTime":1625181299999},{"openTime":1625181300000,"open":33343.73,"high":33499.1,"low":33276.02,"close":33463.52,"volume":23.255805,"closeTime":1625182199999},{"openTime":1625182200000,"open":33462.65,"high":33554.44,"low":33391.08,"close":33431.29,"volume":11.718407,"closeTime":1625183099999},{"openTime":1625183100000,"open":33431.45,"high":33663.09,"low":33431.29,"close":33513.42,"volume":22.199444,"closeTime":1625183999999},{"openTime":1625184000000,"open":33517.99,"high":34089.13,"low":33417.57,"close":33883.01,"volume":72.097389,"closeTime":1625184899999},{"openTime":1625184900000,"open":33929.61,"high":33946.93,"low":33758.35,"close":33788.92,"volume":17.703364,"closeTime":1625185799999},{"openTime":1625185800000,"open":33763.86,"high":33776.62,"low":33685.3,"close":33700.91,"volume":12.038354,"closeTime":1625186699999},{"openTime":1625186700000,"open":33704.56,"high":33782.4,"low":33640,"close":33781.88,"volume":3.274577,"closeTime":1625187599999},{"openTime":1625187600000,"open":33800,"high":33806,"low":33576.81,"close":33576.81,"volume":9.748731,"closeTime":1625188499999},{"openTime":1625188500000,"open":33576.81,"high":33638.27,"low":33324.39,"close":33485.45,"volume":22.647792,"closeTime":1625189399999},{"openTime":1625189400000,"open":33497.29,"high":33535.79,"low":33311.02,"close":33426.83,"volume":9.042998,"closeTime":1625190299999},{"openTime":1625190300000,"open":33397.92,"high":33419.98,"low":33230.85,"close":33256.57,"volume":13.034679,"closeTime":1625191199999},{"openTime":1625191200000,"open":33233.47,"high":33323.07,"low":33135.06,"close":33196.56,"volume":23.590844,"closeTime":1625192099999},{"openTime":1625192100000,"open":33184.3,"high":33340.93,"low":33184.3,"close":33278.95,"volume":13.906834,"closeTime":1625192999999},{"openTime":1625193000000,"open":33270.16,"high":33328.33,"low":33177.25,"close":33264.02,"volume":5.734803,"closeTime":1625193899999},{"openTime":1625193900000,"open":33196.57,"high":33281.71,"low":33181.84,"close":33273,"volume":3.127024,"closeTime":1625194799999},{"openTime":1625194800000,"open":33260.68,"high":33267.15,"low":32723.93,"close":32984.91,"volume":35.556716,"closeTime":1625195699999},{"openTime":1625195700000,"open":32984.01,"high":33036.28,"low":32757.37,"close":32891.54,"volume":23.901558,"closeTime":1625196599999},{"openTime":1625196600000,"open":32880.49,"high":32937.03,"low":32808.57,"close":32934,"volume":61.70826,"closeTime":1625197499999},{"openTime":1625197500000,"open":32927.25,"high":32943.8,"low":32816.51,"close":32913.93,"volume":60.394213,"closeTime":1625198399999},{"openTime":1625198400000,"open":32912.15,"high":33063.1,"low":32855.65,"close":32997.1,"volume":40.80832,"closeTime":1625199299999},{"openTime":1625199300000,"open":32989.73,"high":33179.34,"low":32988.2,"close":32999.8,"volume":23.240819,"closeTime":1625200199999},{"openTime":1625200200000,"open":33024.36,"high":33122.25,"low":32918.74,"close":33097.88,"volume":21.58945,"closeTime":1625201099999},{"openTime":1625201100000,"open":33083.79,"high":33165.49,"low":33035.44,"close":33151.13,"volume":13.390775,"closeTime":1625201999999},{"openTime":1625202000000,"open":33143.72,"high":33216.83,"low":33045.75,"close":33065.45,"volume":13.284566,"closeTime":1625202899999},{"openTime":1625202900000,"open":33071.3,"high":33142.98,"low":33036.32,"close":33071.23,"volume":4.192802,"closeTime":1625203799999},{"openTime":1625203800000,"open":33070.3,"high":33103.57,"low":32802.97,"close":32840.83,"volume":32.028627,"closeTime":1625204699999},{"openTime":1625204700000,"open":32864.08,"high":32878.33,"low":32706.2,"close":32858.98,"volume":18.042026,"closeTime":1625205599999},{"openTime":1625205600000,"open":32862.46,"high":32999.11,"low":32765.45,"close":32765.45,"volume":10.818571,"closeTime":1625206499999},{"openTime":1625206500000,"open":32775.08,"high":32875.9,"low":32700,"close":32829.02,"volume":16.203585,"closeTime":1625207399999},{"openTime":1625207400000,"open":32850.9,"high":32956.27,"low":32789.86,"close":32889.45,"volume":7.607043,"closeTime":1625208299999},{"openTime":1625208300000,"open":32895.79,"high":32992.54,"low":32862.2,"close":32951.38,"volume":8.22713,"closeTime":1625209199999},{"openTime":1625209200000,"open":32957.51,"high":33108.05,"low":32890.36,"close":33050.92,"volume":24.398845,"closeTime":1625210099999},{"openTime":1625210100000,"open":33059.56,"high":33170.13,"low":33053.06,"close":33080.23,"volume":22.110815,"closeTime":1625210999999},{"openTime":1625211000000,"open":33090.46,"high":33207.55,"low":33070.42,"close":33179.27,"volume":10.23956,"closeTime":1625211899999},{"openTime":1625211900000,"open":33205.18,"high":33489.44,"low":33205.18,"close":33350,"volume":42.933856,"closeTime":1625212799999},{"openTime":1625212800000,"open":33367.24,"high":33516.8,"low":33296.51,"close":33461.32,"volume":27.754268,"closeTime":1625213699999},{"openTime":1625213700000,"open":33461.46,"high":33694.59,"low":33360,"close":33371.62,"volume":51.406729,"closeTime":1625214599999},{"openTime":1625214600000,"open":33396.53,"high":33396.53,"low":33238.98,"close":33306.4,"volume":18.396058,"closeTime":1625215499999},{"openTime":1625215500000,"open":33345.38,"high":33438.87,"low":33330.15,"close":33383.72,"volume":4.928243,"closeTime":1625216399999},{"openTime":1625216400000,"open":33329.85,"high":33375.31,"low":33220.98,"close":33272.62,"volume":8.665775,"closeTime":1625217299999},{"openTime":1625217300000,"open":33275.09,"high":33275.09,"low":32933.41,"close":32996.99,"volume":53.076991,"closeTime":1625218199999},{"openTime":1625218200000,"open":32972.48,"high":33101.01,"low":32857.18,"close":32898.32,"volume":43.033136,"closeTime":1625219099999},{"openTime":1625219100000,"open":32901.37,"high":33030.98,"low":32901.37,"close":32969.68,"volume":39.117391,"closeTime":1625219999999},{"openTime":1625220000000,"open":32976.39,"high":32976.39,"low":32770.42,"close":32839.88,"volume":26.470665,"closeTime":1625220899999},{"openTime":1625220900000,"open":32848.49,"high":32993.42,"low":32758.62,"close":32974.49,"volume":35.860318,"closeTime":1625221799999},{"openTime":1625221800000,"open":32964.55,"high":33076.92,"low":32867.25,"close":32926.33,"volume":14.317004,"closeTime":1625222699999},{"openTime":1625222700000,"open":32909.49,"high":33020.47,"low":32894.85,"close":32979.81,"volume":9.399577,"closeTime":1625223599999},{"openTime":1625223600000,"open":32979.81,"high":33244.06,"low":32961.24,"close":33233.3,"volume":24.000644,"closeTime":1625224499999},{"openTime":1625224500000,"open":33244.06,"high":33255.44,"low":33079.22,"close":33089.8,"volume":8.248291,"closeTime":1625225399999},{"openTime":1625225400000,"open":33108.43,"high":33131.41,"low":32830,"close":33085.93,"volume":21.900282,"closeTime":1625226299999},{"openTime":1625226300000,"open":33102.91,"high":33138.62,"low":32896.62,"close":33034.85,"volume":26.198558,"closeTime":1625227199999},{"openTime":1625227200000,"open":33020.36,"high":33084.38,"low":32938.26,"close":32958.72,"volume":20.871008,"closeTime":1625228099999},{"openTime":1625228100000,"open":32962.19,"high":33039.54,"low":32863.39,"close":32929.61,"volume":17.921367,"closeTime":1625228999999},{"openTime":1625229000000,"open":32910.6,"high":33221.88,"low":32903.16,"close":33168.64,"volume":36.172397,"closeTime":1625229899999},{"openTime":1625229900000,"open":33139.27,"high":33305.38,"low":33127.51,"close":33230.93,"volume":34.326921,"closeTime":1625230799999},{"openTime":1625230800000,"open":33228.77,"high":33435.86,"low":33084.51,"close":33389.16,"volume":22.880677,"closeTime":1625231699999},{"openTime":1625231700000,"open":33399.36,"high":33460,"low":33277.04,"close":33337.82,"volume":20.719098,"closeTime":1625232599999},{"openTime":1625232600000,"open":33360,"high":33413.07,"low":33197.75,"close":33312.6,"volume":26.799176,"closeTime":1625233499999},{"openTime":1625233500000,"open":33346.81,"high":33564.75,"low":33346.32,"close":33480.43,"volume":30.279616,"closeTime":1625234399999},{"openTime":1625234400000,"open":33492.16,"high":33682.26,"low":33354.5,"close":33364.52,"volume":68.10856,"closeTime":1625235299999},{"openTime":1625235300000,"open":33380.63,"high":33538.64,"low":33288.05,"close":33521.35,"volume":18.347065,"closeTime":1625236199999},{"openTime":1625236200000,"open":33530.71,"high":33730.41,"low":33513.42,"close":33532.24,"volume":26.418771,"closeTime":1625237099999},{"openTime":1625237100000,"open":33527.61,"high":33693.27,"low":33423.27,"close":33662.51,"volume":20.688043,"closeTime":1625237999999},{"openTime":1625238000000,"open":33666.8,"high":33706.07,"low":33494.43,"close":33526.67,"volume":14.376064,"closeTime":1625238899999},{"openTime":1625238900000,"open":33518.23,"high":33518.23,"low":33383.22,"close":33422.21,"volume":11.43127,"closeTime":1625239799999},{"openTime":1625239800000,"open":33427.68,"high":33549.64,"low":33416.57,"close":33539.92,"volume":8.309744,"closeTime":1625240699999},{"openTime":1625240700000,"open":33530.55,"high":33705.57,"low":33472.04,"close":33705.57,"volume":26.452184,"closeTime":1625241599999},{"openTime":1625241600000,"open":33705.57,"high":33720.18,"low":33507.98,"close":33611.16,"volume":22.68627,"closeTime":1625242499999},{"openTime":1625242500000,"open":33616.21,"high":33799.98,"low":33529.87,"close":33550.46,"volume":38.907558,"closeTime":1625243399999},{"openTime":1625243400000,"open":33552.95,"high":33555.47,"low":33417.37,"close":33452.86,"volume":26.073718,"closeTime":1625244299999},{"openTime":1625244300000,"open":33451.73,"high":33669.83,"low":33451.73,"close":33605.28,"volume":13.67685,"closeTime":1625245199999},{"openTime":1625245200000,"open":33621.71,"high":33674.19,"low":33528.58,"close":33546.33,"volume":18.688677,"closeTime":1625246099999},{"openTime":1625246100000,"open":33546.33,"high":33552.35,"low":33461.49,"close":33486.55,"volume":16.113578,"closeTime":1625246999999},{"openTime":1625247000000,"open":33491.32,"high":33578.45,"low":33464.73,"close":33487.8,"volume":10.442904,"closeTime":1625247899999},{"openTime":1625247900000,"open":33493.32,"high":33493.32,"low":33364.85,"close":33477.37,"volume":14.663092,"closeTime":1625248799999},{"openTime":1625248800000,"open":33468.51,"high":33468.51,"low":33323.62,"close":33377.72,"volume":15.267312,"closeTime":1625249699999},{"openTime":1625249700000,"open":33382.94,"high":33400.37,"low":33245.04,"close":33338.57,"volume":13.07984,"closeTime":1625250599999},{"openTime":1625250600000,"open":33344.27,"high":33414.7,"low":33334.84,"close":33406.65,"volume":7.138708,"closeTime":1625251499999},{"openTime":1625251500000,"open":33405.17,"high":33434.67,"low":33275,"close":33298.71,"volume":4.621348,"closeTime":1625252399999},{"openTime":1625252400000,"open":33289.39,"high":33332.61,"low":33124.04,"close":33155.09,"volume":11.89968,"closeTime":1625253299999},{"openTime":1625253300000,"open":33158.24,"high":33206.37,"low":33105.42,"close":33151.79,"volume":9.055098,"closeTime":1625254199999},{"openTime":1625254200000,"open":33141.04,"high":33242.44,"low":33140.01,"close":33204.9,"volume":13.83021,"closeTime":1625255099999},{"openTime":1625255100000,"open":33196.37,"high":33337.76,"low":33164.31,"close":33329.08,"volume":9.724439,"closeTime":1625255999999},{"openTime":1625256000000,"open":33317.56,"high":33318.95,"low":33161.22,"close":33199.16,"volume":22.351662,"closeTime":1625256899999},{"openTime":1625256900000,"open":33190.14,"high":33206.94,"low":33042.69,"close":33185.32,"volume":21.03756,"closeTime":1625257799999},{"openTime":1625257800000,"open":33146.45,"high":33226.94,"low":33124.71,"close":33205.01,"volume":12.566613,"closeTime":1625258699999},{"openTime":1625258700000,"open":33212.04,"high":33212.04,"low":33075.91,"close":33139.59,"volume":9.746677,"closeTime":1625259599999},{"openTime":1625259600000,"open":33129.6,"high":33223.77,"low":33086.77,"close":33207.11,"volume":8.956383,"closeTime":1625260499999},{"openTime":1625260500000,"open":33209.57,"high":33383.38,"low":33209.57,"close":33365.69,"volume":23.022765,"closeTime":1625261399999},{"openTime":1625261400000,"open":33371.67,"high":33500,"low":33318.03,"close":33442.72,"volume":18.077402,"closeTime":1625262299999},{"openTime":1625262300000,"open":33461.49,"high":33493.54,"low":33405.52,"close":33457.71,"volume":9.231329,"closeTime":1625263199999},{"openTime":1625263200000,"open":33478.38,"high":33486.67,"low":33394.63,"close":33459.63,"volume":9.419979,"closeTime":1625264099999},{"openTime":1625264100000,"open":33467.17,"high":33508.74,"low":33408.94,"close":33476.28,"volume":10.096613,"closeTime":1625264999999},{"openTime":1625265000000,"open":33496.25,"high":33563.01,"low":33483.71,"close":33559.61,"volume":24.917728,"closeTime":1625265899999},{"openTime":1625265900000,"open":33543.73,"high":33727.14,"low":33534.37,"close":33700.68,"volume":20.68099,"closeTime":1625266799999},{"openTime":1625266800000,"open":33714.43,"high":33872.5,"low":33632.5,"close":33803.58,"volume":38.317896,"closeTime":1625267699999},{"openTime":1625267700000,"open":33801.09,"high":33814.34,"low":33676.03,"close":33759.41,"volume":28.282521,"closeTime":1625268599999},{"openTime":1625268600000,"open":33734.82,"high":33772.12,"low":33620.56,"close":33729.6,"volume":23.993191,"closeTime":1625269499999},{"openTime":1625269500000,"open":33731.6,"high":33895.91,"low":33726.63,"close":33810.38,"volume":27.712785,"closeTime":1625270399999},{"openTime":1625270400000,"open":33788.75,"high":33913.15,"low":33650,"close":33662.33,"volume":26.651125,"closeTime":1625271299999},{"openTime":1625271300000,"open":33661.82,"high":33707.01,"low":33645.26,"close":33663.13,"volume":6.608792,"closeTime":1625272199999},{"openTime":1625272200000,"open":33693.18,"high":33808.08,"low":33480,"close":33567.03,"volume":17.551618,"closeTime":1625273099999},{"openTime":1625273100000,"open":33564.72,"high":33575.72,"low":33468.21,"close":33521.81,"volume":5.858329,"closeTime":1625273999999},{"openTime":1625274000000,"open":33534.29,"high":33606.06,"low":33520.3,"close":33560.05,"volume":15.205416,"closeTime":1625274899999},{"openTime":1625274900000,"open":33547.58,"high":33695.65,"low":33543.42,"close":33628.71,"volume":22.463277,"closeTime":1625275799999},{"openTime":1625275800000,"open":33638.2,"high":33753.68,"low":33600.87,"close":33721.12,"volume":12.8551,"closeTime":1625276699999},{"openTime":1625276700000,"open":33725.96,"high":33756.76,"low":33669.79,"close":33677.44,"volume":13.851764,"closeTime":1625277599999},{"openTime":1625277600000,"open":33689.6,"high":33691.41,"low":33515.3,"close":33565.65,"volume":19.614211,"closeTime":1625278499999},{"openTime":1625278500000,"open":33560.31,"high":33652.76,"low":33541.56,"close":33632.7,"volume":3.44867,"closeTime":1625279399999},{"openTime":1625279400000,"open":33649.57,"high":33649.57,"low":33549.43,"close":33566.9,"volume":3.822929,"closeTime":1625280299999},{"openTime":1625280300000,"open":33569.71,"high":33569.71,"low":33484,"close":33521.4,"volume":3.417077,"closeTime":1625281199999},{"openTime":1625281200000,"open":33511.83,"high":33515.57,"low":33377.76,"close":33404.14,"volume":8.823296,"closeTime":1625282099999},{"openTime":1625282100000,"open":33422.02,"high":33475.38,"low":33417.89,"close":33444.36,"volume":3.318764,"closeTime":1625282999999},{"openTime":1625283000000,"open":33443.98,"high":33594.99,"low":33403.34,"close":33421.23,"volume":6.156707,"closeTime":1625283899999},{"openTime":1625283900000,"open":33428.35,"high":33516.8,"low":33328.75,"close":33516.8,"volume":10.134288,"closeTime":1625284799999},{"openTime":1625284800000,"open":33521.62,"high":33638,"low":33477.89,"close":33633.63,"volume":4.107136,"closeTime":1625285699999},{"openTime":1625285700000,"open":33638,"high":33644.78,"low":33500,"close":33500,"volume":3.54657,"closeTime":1625286599999},{"openTime":1625286600000,"open":33477.47,"high":33600,"low":33450.6,"close":33599.98,"volume":8.665702,"closeTime":1625287499999},{"openTime":1625287500000,"open":33595.17,"high":33682.26,"low":33561.56,"close":33663.05,"volume":15.599599,"closeTime":1625288399999},{"openTime":1625288400000,"open":33671.01,"high":33683.84,"low":33588.19,"close":33630.87,"volume":7.726706,"closeTime":1625289299999},{"openTime":1625289300000,"open":33633.14,"high":33700.24,"low":33582.36,"close":33653.53,"volume":8.050069,"closeTime":1625290199999},{"openTime":1625290200000,"open":33647.91,"high":33741.49,"low":33647.91,"close":33741.49,"volume":14.388215,"closeTime":1625291099999},{"openTime":1625291100000,"open":33741.48,"high":33799.29,"low":33694.19,"close":33706.42,"volume":11.519306,"closeTime":1625291999999},{"openTime":1625292000000,"open":33706.42,"high":33799.99,"low":33674.76,"close":33747.66,"volume":11.041362,"closeTime":1625292899999},{"openTime":1625292900000,"open":33784.83,"high":33876.05,"low":33771.48,"close":33776.01,"volume":10.504929,"closeTime":1625293799999},{"openTime":1625293800000,"open":33795.68,"high":33844.16,"low":33690.59,"close":33739.56,"volume":8.465055,"closeTime":1625294699999},{"openTime":1625294700000,"open":33728.1,"high":33767.91,"low":33652.35,"close":33690.85,"volume":5.077305,"closeTime":1625295599999},{"openTime":1625295600000,"open":33651.45,"high":33755.47,"low":33602.76,"close":33697.78,"volume":10.357184,"closeTime":1625296499999},{"openTime":1625296500000,"open":33692.14,"high":33960.48,"low":33678.04,"close":33923.54,"volume":17.184181,"closeTime":1625297399999},{"openTime":1625297400000,"open":33929.44,"high":34491.72,"low":33929.28,"close":34359.16,"volume":111.91505,"closeTime":1625298299999},{"openTime":1625298300000,"open":34360,"high":34683.24,"low":34346.55,"close":34504.95,"volume":200.00014,"closeTime":1625299199999},{"openTime":1625299200000,"open":34507.5,"high":34596.18,"low":34402.43,"close":34490.1,"volume":41.604562,"closeTime":1625300099999},{"openTime":1625300100000,"open":34490.1,"high":34534.21,"low":34414.14,"close":34454.34,"volume":8.792537,"closeTime":1625300999999},{"openTime":1625301000000,"open":34462.18,"high":34649.38,"low":34462.18,"close":34483.02,"volume":33.285998,"closeTime":1625301899999},{"openTime":1625301900000,"open":34484.4,"high":34572.24,"low":34426.31,"close":34525.34,"volume":18.612577,"closeTime":1625302799999},{"openTime":1625302800000,"open":34524.83,"high":34780,"low":34512.72,"close":34682.87,"volume":42.807265,"closeTime":1625303699999},{"openTime":1625303700000,"open":34684.83,"high":34717.49,"low":34577.14,"close":34607.39,"volume":37.293157,"closeTime":1625304599999},{"openTime":1625304600000,"open":34604.58,"high":34626.67,"low":34491.3,"close":34590.32,"volume":6.551739,"closeTime":1625305499999},{"openTime":1625305500000,"open":34603.18,"high":34708.27,"low":34603.18,"close":34646.43,"volume":11.994707,"closeTime":1625306399999},{"openTime":1625306400000,"open":34660.36,"high":34689.46,"low":34562.76,"close":34630.37,"volume":20.393438,"closeTime":1625307299999},{"openTime":1625307300000,"open":34625.4,"high":34649.75,"low":34530.08,"close":34643.72,"volume":30.4845,"closeTime":1625308199999},{"openTime":1625308200000,"open":34640.02,"high":34711,"low":34599.54,"close":34693.26,"volume":12.762982,"closeTime":1625309099999},{"openTime":1625309100000,"open":34693.22,"high":34706.23,"low":34589.01,"close":34617.27,"volume":10.436938,"closeTime":1625309999999},{"openTime":1625310000000,"open":34621.67,"high":34645.29,"low":34536.22,"close":34593.35,"volume":35.240384,"closeTime":1625310899999},{"openTime":1625310900000,"open":34612.98,"high":34626.92,"low":34471.22,"close":34537.61,"volume":7.371885,"closeTime":1625311799999},{"openTime":1625311800000,"open":34559.27,"high":34567.83,"low":34442.17,"close":34491.26,"volume":9.245857,"closeTime":1625312699999},{"openTime":1625312700000,"open":34499.76,"high":34611.45,"low":34499.76,"close":34603.47,"volume":2.953811,"closeTime":1625313599999},{"openTime":1625313600000,"open":34616.16,"high":34846.97,"low":34541.63,"close":34639.42,"volume":21.607665,"closeTime":1625314499999},{"openTime":1625314500000,"open":34635.38,"high":34666.83,"low":34412.82,"close":34631.64,"volume":35.703104,"closeTime":1625315399999},{"openTime":1625315400000,"open":34603.24,"high":34674.55,"low":34548.14,"close":34581.83,"volume":7.969469,"closeTime":1625316299999},{"openTime":1625316300000,"open":34561.56,"high":34607.07,"low":34477.03,"close":34557.75,"volume":9.8115,"closeTime":1625317199999},{"openTime":1625317200000,"open":34547.03,"high":34586.72,"low":34474.39,"close":34543.02,"volume":40.643182,"closeTime":1625318099999},{"openTime":1625318100000,"open":34538.91,"high":34648.63,"low":34508.01,"close":34637,"volume":16.794548,"closeTime":1625318999999},{"openTime":1625319000000,"open":34638.65,"high":34645.45,"low":34573,"close":34612.12,"volume":7.007726,"closeTime":1625319899999},{"openTime":1625319900000,"open":34603.33,"high":34729.98,"low":34577.7,"close":34729.98,"volume":13.534952,"closeTime":1625320799999},{"openTime":1625320800000,"open":34710.84,"high":34710.84,"low":34601.41,"close":34675.15,"volume":18.990775,"closeTime":1625321699999},{"openTime":1625321700000,"open":34681.37,"high":34764.67,"low":34603.71,"close":34764.67,"volume":8.060051,"closeTime":1625322599999},{"openTime":1625322600000,"open":34742.2,"high":34761.08,"low":34646.98,"close":34667.63,"volume":12.311271,"closeTime":1625323499999},{"openTime":1625323500000,"open":34671.89,"high":34703.12,"low":34621.43,"close":34703.12,"volume":5.605529,"closeTime":1625324399999},{"openTime":1625324400000,"open":34683.94,"high":34741.83,"low":34634.8,"close":34703,"volume":9.277571,"closeTime":1625325299999},{"openTime":1625325300000,"open":34709.81,"high":34759.67,"low":34622.05,"close":34634.97,"volume":8.203127,"closeTime":1625326199999},{"openTime":1625326200000,"open":34650.8,"high":34650.8,"low":34518.73,"close":34593.22,"volume":14.379923,"closeTime":1625327099999},{"openTime":1625327100000,"open":34594.45,"high":34656.54,"low":34559.14,"close":34604.5,"volume":3.318688,"closeTime":1625327999999},{"openTime":1625328000000,"open":34614.04,"high":34658.51,"low":34491.31,"close":34504.94,"volume":24.227527,"closeTime":1625328899999},{"openTime":1625328900000,"open":34503.26,"high":34566.95,"low":34501.02,"close":34538.12,"volume":12.466831,"closeTime":1625329799999},{"openTime":1625329800000,"open":34540.52,"high":34613.83,"low":34507.7,"close":34523.44,"volume":3.430888,"closeTime":1625330699999},{"openTime":1625330700000,"open":34525.53,"high":34597.66,"low":34518.95,"close":34538.37,"volume":3.357248,"closeTime":1625331599999},{"openTime":1625331600000,"open":34553.95,"high":34595,"low":34547.4,"close":34585.65,"volume":3.310039,"closeTime":1625332499999},{"openTime":1625332500000,"open":34585.65,"high":34652.95,"low":34553.24,"close":34645.22,"volume":3.820219,"closeTime":1625333399999},{"openTime":1625333400000,"open":34635.02,"high":34989.06,"low":34604.81,"close":34914.84,"volume":33.045537,"closeTime":1625334299999},{"openTime":1625334300000,"open":34909.56,"high":34919.24,"low":34741.93,"close":34786.59,"volume":13.558617,"closeTime":1625335199999},{"openTime":1625335200000,"open":34779.42,"high":34801.01,"low":34643.08,"close":34660.77,"volume":5.50495,"closeTime":1625336099999},{"openTime":1625336100000,"open":34656.64,"high":34684.24,"low":34615.38,"close":34640.5,"volume":1.981775,"closeTime":1625336999999},{"openTime":1625337000000,"open":34647.25,"high":34818.16,"low":34638.48,"close":34757.61,"volume":17.270455,"closeTime":1625337899999},{"openTime":1625337900000,"open":34738.93,"high":34748.31,"low":34658.4,"close":34658.4,"volume":8.946363,"closeTime":1625338799999},{"openTime":1625338800000,"open":34658.83,"high":34666.23,"low":34593.67,"close":34642.65,"volume":11.265565,"closeTime":1625339699999},{"openTime":1625339700000,"open":34628.57,"high":34663.87,"low":34600,"close":34634.5,"volume":7.186725,"closeTime":1625340599999},{"openTime":1625340600000,"open":34635.84,"high":34702.47,"low":34629.39,"close":34697.32,"volume":2.657275,"closeTime":1625341499999},{"openTime":1625341500000,"open":34689.21,"high":34791.34,"low":34642.95,"close":34760.96,"volume":11.049281,"closeTime":1625342399999},{"openTime":1625342400000,"open":34750,"high":34757.18,"low":34700,"close":34725.28,"volume":4.90849,"closeTime":1625343299999},{"openTime":1625343300000,"open":34734.49,"high":34872.72,"low":34726.87,"close":34771.06,"volume":11.816402,"closeTime":1625344199999},{"openTime":1625344200000,"open":34753.21,"high":34775.32,"low":34666.66,"close":34698.91,"volume":8.345888,"closeTime":1625345099999},{"openTime":1625345100000,"open":34670,"high":34737.04,"low":34621.07,"close":34737.04,"volume":93.184105,"closeTime":1625345999999},{"openTime":1625346000000,"open":34709.89,"high":34780.88,"low":34677.7,"close":34761,"volume":2.710877,"closeTime":1625346899999},{"openTime":1625346900000,"open":34753.14,"high":34801.06,"low":34742.79,"close":34786.63,"volume":6.45571,"closeTime":1625347799999},{"openTime":1625347800000,"open":34797.28,"high":34876.16,"low":34765.91,"close":34850.82,"volume":6.470655,"closeTime":1625348699999},{"openTime":1625348700000,"open":34850.78,"high":34929.54,"low":34546.4,"close":34546.4,"volume":37.721672,"closeTime":1625349599999},{"openTime":1625349600000,"open":34597.8,"high":34663.97,"low":34556.43,"close":34619.77,"volume":12.625009,"closeTime":1625350499999},{"openTime":1625350500000,"open":34617.79,"high":34631.78,"low":34238.89,"close":34345.58,"volume":41.498619,"closeTime":1625351399999},{"openTime":1625351400000,"open":34351.03,"high":34446.17,"low":34279.32,"close":34404.8,"volume":9.035028,"closeTime":1625352299999},{"openTime":1625352300000,"open":34404.92,"high":34610.93,"low":34389.15,"close":34574.69,"volume":6.146902,"closeTime":1625353199999},{"openTime":1625353200000,"open":34559.93,"high":34559.93,"low":34343.27,"close":34405.7,"volume":16.238173,"closeTime":1625354099999},{"openTime":1625354100000,"open":34392.44,"high":34492.48,"low":34347.29,"close":34464.08,"volume":6.423851,"closeTime":1625354999999},{"openTime":1625355000000,"open":34449.99,"high":34633.38,"low":34449.99,"close":34593.91,"volume":10.101791,"closeTime":1625355899999},{"openTime":1625355900000,"open":34588.12,"high":34724.72,"low":34576.53,"close":34681.43,"volume":8.420041,"closeTime":1625356799999},{"openTime":1625356800000,"open":34685.34,"high":34728.67,"low":34502.11,"close":34508.32,"volume":25.581282,"closeTime":1625357699999},{"openTime":1625357700000,"open":34515.71,"high":34785.09,"low":34511.6,"close":34632.24,"volume":20.776631,"closeTime":1625358599999},{"openTime":1625358600000,"open":34662.35,"high":34686.68,"low":34600.55,"close":34632.8,"volume":2.097178,"closeTime":1625359499999},{"openTime":1625359500000,"open":34610.87,"high":34617.24,"low":34506.41,"close":34507.2,"volume":5.815235,"closeTime":1625360399999},{"openTime":1625360400000,"open":34500.03,"high":34557.95,"low":34401.77,"close":34423.84,"volume":10.678414,"closeTime":1625361299999},{"openTime":1625361300000,"open":34408.22,"high":34486.58,"low":34375.42,"close":34486.58,"volume":6.044619,"closeTime":1625362199999},{"openTime":1625362200000,"open":34488.45,"high":34598.11,"low":34426.5,"close":34529.02,"volume":9.726301,"closeTime":1625363099999},{"openTime":1625363100000,"open":34513.49,"high":34562.98,"low":34446.97,"close":34462.24,"volume":3.330984,"closeTime":1625363999999},{"openTime":1625364000000,"open":34446.97,"high":34568.04,"low":34407.82,"close":34547.03,"volume":7.674982,"closeTime":1625364899999},{"openTime":1625364900000,"open":34536.95,"high":34589.29,"low":34521.55,"close":34567.05,"volume":4.276781,"closeTime":1625365799999},{"openTime":1625365800000,"open":34567.05,"high":34644.66,"low":34563.25,"close":34613.68,"volume":3.952319,"closeTime":1625366699999},{"openTime":1625366700000,"open":34621.6,"high":34664.95,"low":34572.31,"close":34608.46,"volume":5.820514,"closeTime":1625367599999},{"openTime":1625367600000,"open":34602.22,"high":34690.46,"low":34571.02,"close":34667.48,"volume":3.524086,"closeTime":1625368499999},{"openTime":1625368500000,"open":34650.88,"high":34762.7,"low":34650.88,"close":34723.17,"volume":6.784521,"closeTime":1625369399999},{"openTime":1625369400000,"open":34717.22,"high":34779.23,"low":34655.98,"close":34723.81,"volume":5.477548,"closeTime":1625370299999},{"openTime":1625370300000,"open":34694.04,"high":34719.17,"low":34646.97,"close":34646.97,"volume":17.343702,"closeTime":1625371199999},{"openTime":1625371200000,"open":34657.15,"high":34757.26,"low":34640.78,"close":34717.26,"volume":7.199646,"closeTime":1625372099999},{"openTime":1625372100000,"open":34712,"high":34809.53,"low":34692.6,"close":34723.24,"volume":5.563152,"closeTime":1625372999999},{"openTime":1625373000000,"open":34691.93,"high":34815.84,"low":34691.93,"close":34800.81,"volume":3.520219,"closeTime":1625373899999},{"openTime":1625373900000,"open":34805.12,"high":34844.18,"low":34761.38,"close":34779.25,"volume":1.619736,"closeTime":1625374799999},{"openTime":1625374800000,"open":34777.19,"high":34777.84,"low":34726.17,"close":34729.79,"volume":9.018395,"closeTime":1625375699999},{"openTime":1625375700000,"open":34745.31,"high":34798.2,"low":34631.08,"close":34773.8,"volume":15.049489,"closeTime":1625376599999},{"openTime":1625376600000,"open":34783.28,"high":35166.63,"low":34775.01,"close":35147.37,"volume":68.381511,"closeTime":1625377499999},{"openTime":1625377500000,"open":35158.26,"high":35315.45,"low":35148.99,"close":35216.36,"volume":26.383431,"closeTime":1625378399999},{"openTime":1625378400000,"open":35223.96,"high":35267.46,"low":35067.47,"close":35178.9,"volume":11.66155,"closeTime":1625379299999},{"openTime":1625379300000,"open":35171.97,"high":35225,"low":35128.28,"close":35193.56,"volume":16.263865,"closeTime":1625380199999},{"openTime":1625380200000,"open":35178.84,"high":35316.51,"low":35178.84,"close":35251.25,"volume":30.211665,"closeTime":1625381099999},{"openTime":1625381100000,"open":35252.12,"high":35456.45,"low":35222.81,"close":35408.6,"volume":34.036022,"closeTime":1625381999999},{"openTime":1625382000000,"open":35428.54,"high":35468.99,"low":35351.51,"close":35446.79,"volume":13.528942,"closeTime":1625382899999},{"openTime":1625382900000,"open":35442.6,"high":35524.94,"low":35382.6,"close":35401.89,"volume":33.188791,"closeTime":1625383799999},{"openTime":1625383800000,"open":35430.73,"high":35516.11,"low":35388.8,"close":35479.65,"volume":14.963849,"closeTime":1625384699999},{"openTime":1625384700000,"open":35479.65,"high":35712.67,"low":35466.28,"close":35601.61,"volume":37.003195,"closeTime":1625385599999},{"openTime":1625385600000,"open":35614.06,"high":35700,"low":35533.55,"close":35577.09,"volume":16.768893,"closeTime":1625386499999},{"openTime":1625386500000,"open":35582.34,"high":35695.33,"low":35378.64,"close":35441.66,"volume":98.674741,"closeTime":1625387399999},{"openTime":1625387400000,"open":35445.27,"high":35602.69,"low":35440.44,"close":35551.59,"volume":34.627334,"closeTime":1625388299999},{"openTime":1625388300000,"open":35540,"high":35574.45,"low":35396.91,"close":35554.31,"volume":34.359363,"closeTime":1625389199999},{"openTime":1625389200000,"open":35539.48,"high":35571.18,"low":35407.45,"close":35449.62,"volume":9.773501,"closeTime":1625390099999},{"openTime":1625390100000,"open":35452.57,"high":35475.33,"low":35399.9,"close":35462.68,"volume":6.532173,"closeTime":1625390999999},{"openTime":1625391000000,"open":35460.07,"high":35460.07,"low":35365.52,"close":35446.91,"volume":9.512124,"closeTime":1625391899999},{"openTime":1625391900000,"open":35450.41,"high":35551.16,"low":35434.07,"close":35478.28,"volume":18.688392,"closeTime":1625392799999},{"openTime":1625392800000,"open":35491.35,"high":35540.68,"low":35428.95,"close":35475.75,"volume":9.882958,"closeTime":1625393699999},{"openTime":1625393700000,"open":35471.74,"high":35535.16,"low":35465.61,"close":35500.88,"volume":14.755105,"closeTime":1625394599999},{"openTime":1625394600000,"open":35509.32,"high":35599.27,"low":35497.95,"close":35566.01,"volume":6.881021,"closeTime":1625395499999},{"openTime":1625395500000,"open":35574.49,"high":35626.14,"low":35528.23,"close":35583.26,"volume":10.914046,"closeTime":1625396399999},{"openTime":1625396400000,"open":35596.98,"high":35610,"low":35513.93,"close":35533.33,"volume":6.733894,"closeTime":1625397299999},{"openTime":1625397300000,"open":35533.18,"high":35552.49,"low":35473.05,"close":35519.31,"volume":24.553812,"closeTime":1625398199999},{"openTime":1625398200000,"open":35532.5,"high":35565.55,"low":35498.02,"close":35558.48,"volume":4.062749,"closeTime":1625399099999},{"openTime":1625399100000,"open":35558.48,"high":35574.54,"low":35496.31,"close":35518.79,"volume":4.490214,"closeTime":1625399999999},{"openTime":1625400000000,"open":35520.34,"high":35565.7,"low":35480.74,"close":35485.68,"volume":7.99031,"closeTime":1625400899999},{"openTime":1625400900000,"open":35486.45,"high":35500.66,"low":35426.02,"close":35492.89,"volume":8.325656,"closeTime":1625401799999},{"openTime":1625401800000,"open":35492.89,"high":35537.04,"low":35442.97,"close":35472.06,"volume":12.714143,"closeTime":1625402699999},{"openTime":1625402700000,"open":35461.14,"high":35470.72,"low":35237.28,"close":35252.32,"volume":29.810096,"closeTime":1625403599999},{"openTime":1625403600000,"open":35256.01,"high":35381.54,"low":35256.01,"close":35288.24,"volume":10.204623,"closeTime":1625404499999},{"openTime":1625404500000,"open":35299.11,"high":35437.51,"low":35292.21,"close":35354.91,"volume":13.970661,"closeTime":1625405399999},{"openTime":1625405400000,"open":35343.26,"high":35410.04,"low":35331.52,"close":35358.69,"volume":6.496934,"closeTime":1625406299999},{"openTime":1625406300000,"open":35362.35,"high":35395.9,"low":35306.92,"close":35364.86,"volume":3.800123,"closeTime":1625407199999},{"openTime":1625407200000,"open":35361.29,"high":35450.99,"low":35336.94,"close":35414.01,"volume":5.689566,"closeTime":1625408099999},{"openTime":1625408100000,"open":35418,"high":35434.94,"low":35359.35,"close":35381.87,"volume":5.158486,"closeTime":1625408999999},{"openTime":1625409000000,"open":35379.81,"high":35401.7,"low":35302.45,"close":35401.7,"volume":8.887743,"closeTime":1625409899999},{"openTime":1625409900000,"open":35411.2,"high":35511.5,"low":35392.37,"close":35469.56,"volume":11.8825,"closeTime":1625410799999},{"openTime":1625410800000,"open":35455.1,"high":35530.07,"low":35412.9,"close":35412.9,"volume":6.301693,"closeTime":1625411699999},{"openTime":1625411700000,"open":35415.2,"high":35473.03,"low":35396.67,"close":35454.75,"volume":6.015349,"closeTime":1625412599999},{"openTime":1625412600000,"open":35458.04,"high":35522.35,"low":35439.75,"close":35479.23,"volume":10.330763,"closeTime":1625413499999},{"openTime":1625413500000,"open":35481.65,"high":35554.12,"low":35452.28,"close":35492.64,"volume":5.698412,"closeTime":1625414399999},{"openTime":1625414400000,"open":35515.32,"high":35577.6,"low":35436.68,"close":35560.93,"volume":9.320453,"closeTime":1625415299999},{"openTime":1625415300000,"open":35554.33,"high":35695.96,"low":35530.14,"close":35676.53,"volume":18.925442,"closeTime":1625416199999},{"openTime":1625416200000,"open":35674.49,"high":35674.49,"low":35545.59,"close":35571.3,"volume":7.253561,"closeTime":1625417099999},{"openTime":1625417100000,"open":35565.78,"high":35584.24,"low":35447.58,"close":35470.43,"volume":16.293111,"closeTime":1625417999999},{"openTime":1625418000000,"open":35470.55,"high":35471.79,"low":35380,"close":35409.69,"volume":14.46198,"closeTime":1625418899999},{"openTime":1625418900000,"open":35423.67,"high":35509.63,"low":35417.88,"close":35509.63,"volume":2.875844,"closeTime":1625419799999},{"openTime":1625419800000,"open":35517.06,"high":35586.34,"low":35461.68,"close":35557.51,"volume":15.628936,"closeTime":1625420699999},{"openTime":1625420700000,"open":35552.42,"high":35596.97,"low":35529.72,"close":35579.7,"volume":6.676913,"closeTime":1625421599999},{"openTime":1625421600000,"open":35571.56,"high":35571.56,"low":35396.52,"close":35427.24,"volume":9.836285,"closeTime":1625422499999},{"openTime":1625422500000,"open":35418.91,"high":35515.76,"low":35418.91,"close":35483.85,"volume":3.193738,"closeTime":1625423399999},{"openTime":1625423400000,"open":35490.42,"high":35514.99,"low":35442.28,"close":35453.26,"volume":3.36822,"closeTime":1625424299999},{"openTime":1625424300000,"open":35454.59,"high":35531.51,"low":35423.38,"close":35516.08,"volume":4.255567,"closeTime":1625425199999},{"openTime":1625425200000,"open":35516.08,"high":35562.11,"low":35483.98,"close":35555.61,"volume":4.822696,"closeTime":1625426099999},{"openTime":1625426100000,"open":35546.82,"high":35565.99,"low":35492.48,"close":35524.18,"volume":3.48691,"closeTime":1625426999999},{"openTime":1625427000000,"open":35524.19,"high":35570.25,"low":35523.45,"close":35545.88,"volume":4.375069,"closeTime":1625427899999},{"openTime":1625427900000,"open":35544.27,"high":35608.64,"low":35503.71,"close":35576.68,"volume":9.71165,"closeTime":1625428799999},{"openTime":1625428800000,"open":35565.6,"high":35565.67,"low":35470.5,"close":35487.18,"volume":5.952482,"closeTime":1625429699999},{"openTime":1625429700000,"open":35473.5,"high":35516.59,"low":35450,"close":35515.18,"volume":14.255336,"closeTime":1625430599999},{"openTime":1625430600000,"open":35518.73,"high":35559.25,"low":35486.9,"close":35554.89,"volume":6.202566,"closeTime":1625431499999},{"openTime":1625431500000,"open":35556,"high":35566.19,"low":35501.53,"close":35566.19,"volume":3.235381,"closeTime":1625432399999},{"openTime":1625432400000,"open":35542.18,"high":35575.55,"low":35465.64,"close":35525.17,"volume":7.993366,"closeTime":1625433299999},{"openTime":1625433300000,"open":35543.7,"high":35628.8,"low":35543.7,"close":35603.22,"volume":8.428446,"closeTime":1625434199999},{"openTime":1625434200000,"open":35608.3,"high":35884.29,"low":35608.3,"close":35827.68,"volume":21.319428,"closeTime":1625435099999},{"openTime":1625435100000,"open":35846.24,"high":35968.64,"low":35809.88,"close":35908.53,"volume":22.388948,"closeTime":1625435999999},{"openTime":1625436000000,"open":35876.96,"high":35885.82,"low":35753.26,"close":35793.95,"volume":11.377672,"closeTime":1625436899999},{"openTime":1625436900000,"open":35788.37,"high":35795.1,"low":35663.05,"close":35690,"volume":16.609294,"closeTime":1625437799999},{"openTime":1625437800000,"open":35661.69,"high":35661.69,"low":35569.7,"close":35620.77,"volume":10.207498,"closeTime":1625438699999},{"openTime":1625438700000,"open":35607,"high":35607,"low":35258.04,"close":35362.84,"volume":43.047617,"closeTime":1625439599999},{"openTime":1625439600000,"open":35346.53,"high":35380,"low":35177.36,"close":35380,"volume":35.397977,"closeTime":1625440499999},{"openTime":1625440500000,"open":35370.97,"high":35491.98,"low":35331.61,"close":35414,"volume":10.161286,"closeTime":1625441399999},{"openTime":1625441400000,"open":35412.16,"high":35454.8,"low":35278.12,"close":35326.17,"volume":8.171866,"closeTime":1625442299999},{"openTime":1625442300000,"open":35291.4,"high":35471.17,"low":35276.49,"close":35290.65,"volume":15.848927,"closeTime":1625443199999},{"openTime":1625443200000,"open":35280.25,"high":35280.25,"low":34800.06,"close":34960.81,"volume":92.453649,"closeTime":1625444099999},{"openTime":1625444100000,"open":34981.71,"high":35017.03,"low":34880,"close":34955.48,"volume":13.609633,"closeTime":1625444999999},{"openTime":1625445000000,"open":34908.02,"high":35009.99,"low":34856.32,"close":34913.73,"volume":15.445679,"closeTime":1625445899999},{"openTime":1625445900000,"open":34874.55,"high":34926.32,"low":34752.63,"close":34840.79,"volume":16.676952,"closeTime":1625446799999},{"openTime":1625446800000,"open":34840.65,"high":34923.76,"low":34800.55,"close":34897.22,"volume":6.923142,"closeTime":1625447699999},{"openTime":1625447700000,"open":34907.7,"high":34914.27,"low":34587.02,"close":34652.16,"volume":20.145116,"closeTime":1625448599999},{"openTime":1625448600000,"open":34623.19,"high":34736.75,"low":34448.83,"close":34514.21,"volume":23.919746,"closeTime":1625449499999},{"openTime":1625449500000,"open":34503.26,"high":34633.58,"low":34483.44,"close":34565.36,"volume":30.621507,"closeTime":1625450399999},{"openTime":1625450400000,"open":34561.48,"high":34648.08,"low":34514.29,"close":34549.84,"volume":9.969531,"closeTime":1625451299999},{"openTime":1625451300000,"open":34557.53,"high":34581.46,"low":34323.85,"close":34429.84,"volume":31.393034,"closeTime":1625452199999},{"openTime":1625452200000,"open":34400.52,"high":34535.83,"low":34400.52,"close":34499.93,"volume":4.591446,"closeTime":1625453099999},{"openTime":1625453100000,"open":34469.79,"high":34471.29,"low":34333.33,"close":34438.56,"volume":17.314556,"closeTime":1625453999999},{"openTime":1625454000000,"open":34438.56,"high":34492.97,"low":34262.09,"close":34483.19,"volume":6.683859,"closeTime":1625454899999},{"openTime":1625454900000,"open":34475.64,"high":34548.29,"low":34387.98,"close":34439.56,"volume":5.149089,"closeTime":1625455799999},{"openTime":1625455800000,"open":34408.84,"high":34408.84,"low":34312.57,"close":34408,"volume":12.982363,"closeTime":1625456699999},{"openTime":1625456700000,"open":34414.14,"high":34416.85,"low":34177,"close":34354.63,"volume":21.32071,"closeTime":1625457599999},{"openTime":1625457600000,"open":34354.63,"high":34403.78,"low":34100,"close":34181.72,"volume":29.358901,"closeTime":1625458499999},{"openTime":1625458500000,"open":34212.12,"high":34265.67,"low":34031.18,"close":34259.29,"volume":129.222742,"closeTime":1625459399999},{"openTime":1625459400000,"open":34257.18,"high":34401.23,"low":34236.24,"close":34400,"volume":12.960194,"closeTime":1625460299999},{"openTime":1625460300000,"open":34400,"high":34400,"low":34169.73,"close":34206.05,"volume":7.668832,"closeTime":1625461199999},{"openTime":1625461200000,"open":34184.73,"high":34313.13,"low":34150.34,"close":34183.11,"volume":6.729147,"closeTime":1625462099999},{"openTime":1625462100000,"open":34185.68,"high":34213.26,"low":34075,"close":34120.12,"volume":9.31977,"closeTime":1625462999999},{"openTime":1625463000000,"open":34106.28,"high":34209.16,"low":34069.69,"close":34200.73,"volume":15.509694,"closeTime":1625463899999},{"openTime":1625463900000,"open":34191.62,"high":34373.35,"low":34144.65,"close":34353.58,"volume":38.446921,"closeTime":1625464799999},{"openTime":1625464800000,"open":34345.6,"high":34379.89,"low":34212.79,"close":34331.67,"volume":21.164819,"closeTime":1625465699999},{"openTime":1625465700000,"open":34331.18,"high":34394.09,"low":34267.77,"close":34275.31,"volume":5.702945,"closeTime":1625466599999},{"openTime":1625466600000,"open":34288.5,"high":34367.67,"low":34236.97,"close":34365.77,"volume":3.998526,"closeTime":1625467499999},{"openTime":1625467500000,"open":34350.32,"high":34350.32,"low":34258.43,"close":34324.33,"volume":4.583473,"closeTime":1625468399999},{"openTime":1625468400000,"open":34312,"high":34312,"low":34132.62,"close":34135.61,"volume":29.558028,"closeTime":1625469299999},{"openTime":1625469300000,"open":34141.72,"high":34198.36,"low":34071.87,"close":34143.65,"volume":4.205285,"closeTime":1625470199999},{"openTime":1625470200000,"open":34134.98,"high":34221.96,"low":34134.98,"close":34161.34,"volume":4.643219,"closeTime":1625471099999},{"openTime":1625471100000,"open":34155,"high":34283.63,"low":34124.73,"close":34253.35,"volume":4.774575,"closeTime":1625471999999},{"openTime":1625472000000,"open":34246.47,"high":34317.27,"low":34166.35,"close":34240.16,"volume":17.408622,"closeTime":1625472899999},{"openTime":1625472900000,"open":34202.83,"high":34246.9,"low":34136.2,"close":34168.45,"volume":11.00866,"closeTime":1625473799999},{"openTime":1625473800000,"open":34168.44,"high":34296.79,"low":34120.02,"close":34213.59,"volume":14.355641,"closeTime":1625474699999},{"openTime":1625474700000,"open":34211.09,"high":34265.16,"low":34183.76,"close":34263.63,"volume":5.187564,"closeTime":1625475599999},{"openTime":1625475600000,"open":34249.96,"high":34444.56,"low":34233.67,"close":34418.44,"volume":14.656432,"closeTime":1625476499999},{"openTime":1625476500000,"open":34401.79,"high":34548.52,"low":34313.86,"close":34362.61,"volume":18.672214,"closeTime":1625477399999},{"openTime":1625477400000,"open":34383.13,"high":34383.13,"low":34289,"close":34297.58,"volume":11.768533,"closeTime":1625478299999},{"openTime":1625478300000,"open":34304.61,"high":34337.62,"low":34280,"close":34316.95,"volume":2.616361,"closeTime":1625479199999},{"openTime":1625479200000,"open":34313.8,"high":34433.78,"low":34295.43,"close":34356.89,"volume":6.151716,"closeTime":1625480099999},{"openTime":1625480100000,"open":34356.89,"high":34482.1,"low":34238.88,"close":34415.5,"volume":18.961349,"closeTime":1625480999999},{"openTime":1625481000000,"open":34415,"high":34499,"low":34387.35,"close":34485.04,"volume":7.690379,"closeTime":1625481899999},{"openTime":1625481900000,"open":34494.03,"high":34559.95,"low":34453.15,"close":34480.09,"volume":20.816072,"closeTime":1625482799999},{"openTime":1625482800000,"open":34484.68,"high":34496.99,"low":34266.63,"close":34273.65,"volume":18.884921,"closeTime":1625483699999},{"openTime":1625483700000,"open":34259.84,"high":34259.84,"low":33535.1,"close":33820.28,"volume":151.032617,"closeTime":1625484599999},{"openTime":1625484600000,"open":33764.29,"high":33789.17,"low":33485.3,"close":33579.72,"volume":63.374766,"closeTime":1625485499999},{"openTime":1625485500000,"open":33610.3,"high":33631.27,"low":33172,"close":33383.37,"volume":95.471909,"closeTime":1625486399999},{"openTime":1625486400000,"open":33375,"high":33543.68,"low":33293.24,"close":33517.69,"volume":51.557501,"closeTime":1625487299999},{"openTime":1625487300000,"open":33522.59,"high":33607.59,"low":33470.36,"close":33493.54,"volume":39.924638,"closeTime":1625488199999},{"openTime":1625488200000,"open":33501.52,"high":33562.99,"low":33441.79,"close":33519.87,"volume":39.080965,"closeTime":1625489099999},{"openTime":1625489100000,"open":33524.7,"high":33543.07,"low":33429.04,"close":33453.58,"volume":16.417803,"closeTime":1625489999999},{"openTime":1625490000000,"open":33474.06,"high":33701.51,"low":33437.58,"close":33644.28,"volume":39.014897,"closeTime":1625490899999},{"openTime":1625490900000,"open":33640.71,"high":33689.97,"low":33550,"close":33659.53,"volume":23.204298,"closeTime":1625491799999},{"openTime":1625491800000,"open":33654.87,"high":33703.26,"low":33590.49,"close":33688.17,"volume":19.423875,"closeTime":1625492699999},{"openTime":1625492700000,"open":33693.43,"high":33754.65,"low":33613.1,"close":33628.26,"volume":33.484951,"closeTime":1625493599999},{"openTime":1625493600000,"open":33632.52,"high":33687.4,"low":33557.11,"close":33644.24,"volume":24.553284,"closeTime":1625494499999},{"openTime":1625494500000,"open":33651.34,"high":33722.43,"low":33587.43,"close":33596.1,"volume":13.199488,"closeTime":1625495399999},{"openTime":1625495400000,"open":33589.91,"high":33700.29,"low":33550.01,"close":33633.2,"volume":28.830507,"closeTime":1625496299999},{"openTime":1625496300000,"open":33662.69,"high":33724.9,"low":33659.86,"close":33697.12,"volume":14.971665,"closeTime":1625497199999},{"openTime":1625497200000,"open":33697.85,"high":33773.76,"low":33619.62,"close":33696.06,"volume":22.558825,"closeTime":1625498099999},{"openTime":1625498100000,"open":33687.03,"high":33703.33,"low":33629.64,"close":33638.19,"volume":6.573941,"closeTime":1625498999999},{"openTime":1625499000000,"open":33627.55,"high":33667.2,"low":33492.94,"close":33627.33,"volume":14.880773,"closeTime":1625499899999},{"openTime":1625499900000,"open":33626.63,"high":33734.9,"low":33600,"close":33600,"volume":7.321026,"closeTime":1625500799999},{"openTime":1625500800000,"open":33600,"high":33728.31,"low":33544.08,"close":33728.31,"volume":23.646366,"closeTime":1625501699999},{"openTime":1625501700000,"open":33715.09,"high":33751.99,"low":33624.31,"close":33651.41,"volume":10.004858,"closeTime":1625502599999},{"openTime":1625502600000,"open":33661.52,"high":33668.45,"low":33580.26,"close":33580.26,"volume":4.804808,"closeTime":1625503499999},{"openTime":1625503500000,"open":33597.61,"high":33703.49,"low":33570.07,"close":33648.91,"volume":11.599751,"closeTime":1625504399999},{"openTime":1625504400000,"open":33647.75,"high":33697.95,"low":33592.78,"close":33657.36,"volume":5.986973,"closeTime":1625505299999},{"openTime":1625505300000,"open":33649.69,"high":33661.62,"low":33537.05,"close":33596.61,"volume":15.655847,"closeTime":1625506199999},{"openTime":1625506200000,"open":33592.15,"high":33614.27,"low":33118.81,"close":33203.29,"volume":62.541301,"closeTime":1625507099999},{"openTime":1625507100000,"open":33222.09,"high":33738.65,"low":33221.53,"close":33707.3,"volume":21.132225,"closeTime":1625507999999},{"openTime":1625508000000,"open":33707.56,"high":33987,"low":33706.41,"close":33820.76,"volume":26.59607,"closeTime":1625508899999},{"openTime":1625508900000,"open":33827.19,"high":34204.54,"low":33799.92,"close":34120.54,"volume":37.410672,"closeTime":1625509799999},{"openTime":1625509800000,"open":34113.61,"high":34121.54,"low":33966.54,"close":34012.3,"volume":6.08612,"closeTime":1625510699999},{"openTime":1625510700000,"open":34007.16,"high":34030.66,"low":33932.73,"close":33996.91,"volume":13.480993,"closeTime":1625511599999},{"openTime":1625511600000,"open":34010.83,"high":34200.41,"low":34007.03,"close":34158.84,"volume":23.528532,"closeTime":1625512499999},{"openTime":1625512500000,"open":34184.62,"high":34271.94,"low":34062.67,"close":34076.98,"volume":33.682756,"closeTime":1625513399999},{"openTime":1625513400000,"open":34098.88,"high":34208.89,"low":34097.29,"close":34180.74,"volume":5.167146,"closeTime":1625514299999},{"openTime":1625514300000,"open":34185.53,"high":34200,"low":34064.48,"close":34152.43,"volume":8.75657,"closeTime":1625515199999},{"openTime":1625515200000,"open":34152.58,"high":34196.92,"low":34101.27,"close":34116.96,"volume":7.912539,"closeTime":1625516099999},{"openTime":1625516100000,"open":34134.33,"high":34144.21,"low":33862.87,"close":33934.45,"volume":40.036525,"closeTime":1625516999999},{"openTime":1625517000000,"open":33986.63,"high":34001.99,"low":33746.35,"close":33801.07,"volume":51.266916,"closeTime":1625517899999},{"openTime":1625517900000,"open":33857.7,"high":33868.22,"low":33737.49,"close":33852.18,"volume":23.582488,"closeTime":1625518799999},{"openTime":1625518800000,"open":33856.69,"high":34111.11,"low":33856.69,"close":34091.67,"volume":19.185036,"closeTime":1625519699999},{"openTime":1625519700000,"open":34105.56,"high":34154.75,"low":34005.46,"close":34035.75,"volume":14.402946,"closeTime":1625520599999},{"openTime":1625520600000,"open":34029.31,"high":34158.41,"low":34027.31,"close":34095.98,"volume":15.915571,"closeTime":1625521499999},{"openTime":1625521500000,"open":34099.52,"high":34212.12,"low":34069.13,"close":34154.82,"volume":10.240262,"closeTime":1625522399999},{"openTime":1625522400000,"open":34165.89,"high":34209.53,"low":34071.86,"close":34071.86,"volume":7.816028,"closeTime":1625523299999},{"openTime":1625523300000,"open":34068,"high":34138.66,"low":33969.48,"close":34110.38,"volume":12.401082,"closeTime":1625524199999},{"openTime":1625524200000,"open":34132.99,"high":34148.46,"low":34007.49,"close":34070.37,"volume":3.686178,"closeTime":1625525099999},{"openTime":1625525100000,"open":34086.64,"high":34106.72,"low":33952.34,"close":33971.69,"volume":5.940156,"closeTime":1625525999999},{"openTime":1625526000000,"open":33974.02,"high":34119.77,"low":33974.02,"close":34060,"volume":6.627786,"closeTime":1625526899999},{"openTime":1625526900000,"open":34064.14,"high":34100.6,"low":33992.39,"close":33992.39,"volume":4.460861,"closeTime":1625527799999},{"openTime":1625527800000,"open":34011.96,"high":34017.21,"low":33817.98,"close":33864.19,"volume":6.99027,"closeTime":1625528699999},{"openTime":1625528700000,"open":33862.89,"high":33936.27,"low":33683.56,"close":33743.42,"volume":11.888694,"closeTime":1625529599999},{"openTime":1625529600000,"open":33708.5,"high":34100,"low":33644.91,"close":34044.37,"volume":19.99946,"closeTime":1625530499999},{"openTime":1625530500000,"open":34024.39,"high":34076.27,"low":33927.67,"close":34053.77,"volume":7.250139,"closeTime":1625531399999},{"openTime":1625531400000,"open":34073.59,"high":34172.8,"low":34002.17,"close":34119.94,"volume":15.31073,"closeTime":1625532299999},{"openTime":1625532300000,"open":34118.02,"high":34174.78,"low":34039.31,"close":34054.18,"volume":6.983952,"closeTime":1625533199999},{"openTime":1625533200000,"open":34051.77,"high":34081.62,"low":33866.19,"close":33882.56,"volume":5.757661,"closeTime":1625534099999},{"openTime":1625534100000,"open":33894.13,"high":33941.38,"low":33823.82,"close":33918.49,"volume":16.338936,"closeTime":1625534999999},{"openTime":1625535000000,"open":33917.45,"high":33992.69,"low":33790.6,"close":33888.67,"volume":14.757409,"closeTime":1625535899999},{"openTime":1625535900000,"open":33903.78,"high":33949.03,"low":33780,"close":33780,"volume":7.859214,"closeTime":1625536799999},{"openTime":1625536800000,"open":33780,"high":33825.85,"low":33729.13,"close":33749.04,"volume":4.427362,"closeTime":1625537699999},{"openTime":1625537700000,"open":33758.72,"high":33838.87,"low":33700,"close":33773.64,"volume":4.857828,"closeTime":1625538599999},{"openTime":1625538600000,"open":33782.18,"high":33900.79,"low":33778.78,"close":33851.94,"volume":7.981449,"closeTime":1625539499999},{"openTime":1625539500000,"open":33860.89,"high":33925.7,"low":33821.98,"close":33920.97,"volume":5.061068,"closeTime":1625540399999},{"openTime":1625540400000,"open":33913.45,"high":33952.29,"low":33870.47,"close":33893.46,"volume":13.211726,"closeTime":1625541299999},{"openTime":1625541300000,"open":33893.46,"high":33974.74,"low":33841.91,"close":33968.4,"volume":13.539144,"closeTime":1625542199999},{"openTime":1625542200000,"open":33967.43,"high":33969.97,"low":33888.92,"close":33920.68,"volume":5.185034,"closeTime":1625543099999},{"openTime":1625543100000,"open":33910.73,"high":33942.49,"low":33871.01,"close":33926.18,"volume":2.634501,"closeTime":1625543999999},{"openTime":1625544000000,"open":33932.57,"high":34635.93,"low":33926.8,"close":34517.86,"volume":70.516865,"closeTime":1625544899999},{"openTime":1625544900000,"open":34517.86,"high":34773.83,"low":34447.05,"close":34665.18,"volume":34.874201,"closeTime":1625545799999},{"openTime":1625545800000,"open":34681.84,"high":34800,"low":34527.95,"close":34752.44,"volume":54.053363,"closeTime":1625546699999},{"openTime":1625546700000,"open":34764.09,"high":34764.09,"low":34612.54,"close":34667.3,"volume":14.944161,"closeTime":1625547599999},{"openTime":1625547600000,"open":34673.03,"high":34765.31,"low":34619.7,"close":34693.34,"volume":16.634175,"closeTime":1625548499999},{"openTime":1625548500000,"open":34703.35,"high":34884.12,"low":34703.35,"close":34792.81,"volume":21.362522,"closeTime":1625549399999},{"openTime":1625549400000,"open":34773.64,"high":34868.8,"low":34718.64,"close":34826.99,"volume":18.940332,"closeTime":1625550299999},{"openTime":1625550300000,"open":34827.2,"high":34835.62,"low":34755.54,"close":34795.5,"volume":25.10602,"closeTime":1625551199999},{"openTime":1625551200000,"open":34802.78,"high":34821.19,"low":34719.64,"close":34763.02,"volume":4.025639,"closeTime":1625552099999},{"openTime":1625552100000,"open":34739.72,"high":34767.02,"low":34682.28,"close":34766.51,"volume":4.657186,"closeTime":1625552999999},{"openTime":1625553000000,"open":34763.73,"high":34796.27,"low":34722.58,"close":34746.23,"volume":3.686736,"closeTime":1625553899999},{"openTime":1625553900000,"open":34743.18,"high":34757.36,"low":34651.59,"close":34690.52,"volume":11.174555,"closeTime":1625554799999},{"openTime":1625554800000,"open":34691.11,"high":34779.83,"low":34691.11,"close":34736.23,"volume":6.441096,"closeTime":1625555699999},{"openTime":1625555700000,"open":34740.03,"high":34811.41,"low":34738.57,"close":34761.37,"volume":3.661335,"closeTime":1625556599999},{"openTime":1625556600000,"open":34759.31,"high":34814.31,"low":34744.76,"close":34809.78,"volume":4.394628,"closeTime":1625557499999},{"openTime":1625557500000,"open":34814.25,"high":34970.47,"low":34727.76,"close":34873.06,"volume":16.365841,"closeTime":1625558399999},{"openTime":1625558400000,"open":34883.54,"high":34934.05,"low":34743.79,"close":34771.67,"volume":7.314633,"closeTime":1625559299999},{"openTime":1625559300000,"open":34774.44,"high":34928.96,"low":34730.32,"close":34913.03,"volume":8.086866,"closeTime":1625560199999},{"openTime":1625560200000,"open":34893.08,"high":34946.49,"low":34818.56,"close":34861.05,"volume":8.965488,"closeTime":1625561099999},{"openTime":1625561100000,"open":34855.96,"high":35155.16,"low":34848.5,"close":35020.95,"volume":30.265648,"closeTime":1625561999999},{"openTime":1625562000000,"open":35008.08,"high":35027.08,"low":34417,"close":34536.49,"volume":49.930774,"closeTime":1625562899999},{"openTime":1625562900000,"open":34522.24,"high":34551.75,"low":34103.9,"close":34183,"volume":69.378024,"closeTime":1625563799999},{"openTime":1625563800000,"open":34171.02,"high":34267.68,"low":34041.24,"close":34171.18,"volume":19.849009,"closeTime":1625564699999},{"openTime":1625564700000,"open":34189.32,"high":34289.85,"low":34183.6,"close":34206.44,"volume":12.335351,"closeTime":1625565599999},{"openTime":1625565600000,"open":34206.44,"high":34208.83,"low":33615.04,"close":33872.93,"volume":36.021354,"closeTime":1625566499999},{"openTime":1625566500000,"open":33877.8,"high":34019.91,"low":33834.49,"close":33882.53,"volume":28.444056,"closeTime":1625567399999},{"openTime":1625567400000,"open":33928.59,"high":34003.56,"low":33817.11,"close":33837.12,"volume":8.13043,"closeTime":1625568299999},{"openTime":1625568300000,"open":33850.36,"high":33940.83,"low":33790.6,"close":33928.91,"volume":8.024937,"closeTime":1625569199999},{"openTime":1625569200000,"open":33918.55,"high":33995.67,"low":33823.36,"close":33916.3,"volume":11.486271,"closeTime":1625570099999},{"openTime":1625570100000,"open":33910.39,"high":33910.99,"low":33800,"close":33849.47,"volume":24.349195,"closeTime":1625570999999},{"openTime":1625571000000,"open":33826.47,"high":33981.73,"low":33746.06,"close":33981.73,"volume":19.210001,"closeTime":1625571899999},{"openTime":1625571900000,"open":33987.34,"high":34278.81,"low":33968.88,"close":34075.39,"volume":37.886272,"closeTime":1625572799999},{"openTime":1625572800000,"open":34081.92,"high":34285.29,"low":33819.48,"close":34098.1,"volume":37.312445,"closeTime":1625573699999},{"openTime":1625573700000,"open":34166.36,"high":34243.51,"low":33999.41,"close":34169.72,"volume":14.891859,"closeTime":1625574599999},{"openTime":1625574600000,"open":34164.61,"high":34263,"low":34111.11,"close":34260.98,"volume":15.867644,"closeTime":1625575499999},{"openTime":1625575500000,"open":34267.73,"high":34440.44,"low":34191.39,"close":34403.76,"volume":41.203394,"closeTime":1625576399999},{"openTime":1625576400000,"open":34402.14,"high":34534.89,"low":34280,"close":34424.03,"volume":21.959922,"closeTime":1625577299999},{"openTime":1625577300000,"open":34424.03,"high":34446.17,"low":34256.33,"close":34319.56,"volume":13.797366,"closeTime":1625578199999},{"openTime":1625578200000,"open":34327.9,"high":34328.77,"low":34086.63,"close":34118.61,"volume":13.645714,"closeTime":1625579099999},{"openTime":1625579100000,"open":34128.21,"high":34217.82,"low":33952.88,"close":34155.05,"volume":27.122045,"closeTime":1625579999999},{"openTime":1625580000000,"open":34153.87,"high":34248.42,"low":34013.76,"close":34106.45,"volume":10.047186,"closeTime":1625580899999},{"openTime":1625580900000,"open":34111.79,"high":34151.94,"low":33968.45,"close":34060.4,"volume":20.756534,"closeTime":1625581799999},{"openTime":1625581800000,"open":34056.72,"high":34191.98,"low":34048.74,"close":34105.5,"volume":17.529889,"closeTime":1625582699999},{"openTime":1625582700000,"open":34086.37,"high":34236,"low":34073.55,"close":34167.79,"volume":11.220577,"closeTime":1625583599999},{"openTime":1625583600000,"open":34152.33,"high":34152.33,"low":33880.01,"close":33948.04,"volume":34.307141,"closeTime":1625584499999},{"openTime":1625584500000,"open":33946.94,"high":34149.79,"low":33930.32,"close":34100.27,"volume":16.415575,"closeTime":1625585399999},{"openTime":1625585400000,"open":34088.55,"high":34184.76,"low":34020.1,"close":34063.57,"volume":27.494589,"closeTime":1625586299999},{"openTime":1625586300000,"open":34054.45,"high":34111.14,"low":33987.34,"close":34051.31,"volume":9.783144,"closeTime":1625587199999},{"openTime":1625587200000,"open":34055,"high":34138.63,"low":33960.76,"close":34010.96,"volume":20.6809,"closeTime":1625588099999},{"openTime":1625588100000,"open":34001.2,"high":34029.33,"low":33900.01,"close":33977.96,"volume":15.517994,"closeTime":1625588999999},{"openTime":1625589000000,"open":33955.32,"high":33960.72,"low":33761.68,"close":33792.3,"volume":21.762887,"closeTime":1625589899999},{"openTime":1625589900000,"open":33814.61,"high":34060,"low":33792.82,"close":34060,"volume":13.163732,"closeTime":1625590799999},{"openTime":1625590800000,"open":34049.19,"high":34049.19,"low":33500,"close":33638.32,"volume":59.27362,"closeTime":1625591699999},{"openTime":1625591700000,"open":33638.33,"high":33948.77,"low":33503.01,"close":33885.33,"volume":48.496524,"closeTime":1625592599999},{"openTime":1625592600000,"open":33875.54,"high":33903.29,"low":33746.48,"close":33884,"volume":12.098183,"closeTime":1625593499999},{"openTime":1625593500000,"open":33854.84,"high":34010.1,"low":33818.99,"close":33950,"volume":13.571516,"closeTime":1625594399999},{"openTime":1625594400000,"open":33914.21,"high":33989.96,"low":33870.74,"close":33950,"volume":14.64937,"closeTime":1625595299999},{"openTime":1625595300000,"open":33950,"high":34056.77,"low":33935.15,"close":34022.54,"volume":16.379614,"closeTime":1625596199999},{"openTime":1625596200000,"open":34006.95,"high":34100.99,"low":33931.74,"close":33983.01,"volume":10.823893,"closeTime":1625597099999},{"openTime":1625597100000,"open":33976.49,"high":33989.88,"low":33805.8,"close":33858.83,"volume":15.214626,"closeTime":1625597999999},{"openTime":1625598000000,"open":33844,"high":33921.59,"low":33763.84,"close":33868.35,"volume":12.910233,"closeTime":1625598899999},{"openTime":1625598900000,"open":33868.14,"high":33981.85,"low":33819.93,"close":33949.72,"volume":19.800256,"closeTime":1625599799999},{"openTime":1625599800000,"open":33951.2,"high":33998.99,"low":33876.12,"close":33985.15,"volume":15.200785,"closeTime":1625600699999},{"openTime":1625600700000,"open":33998.59,"high":34184.75,"low":33928.21,"close":34021,"volume":34.75899,"closeTime":1625601599999},{"openTime":1625601600000,"open":34027.37,"high":34091.9,"low":33926,"close":33939.46,"volume":20.297935,"closeTime":1625602499999},{"openTime":1625602500000,"open":33951.21,"high":34034.85,"low":33867.23,"close":33957.42,"volume":30.160568,"closeTime":1625603399999},{"openTime":1625603400000,"open":33955.92,"high":33955.92,"low":33887.07,"close":33903.45,"volume":4.996169,"closeTime":1625604299999},{"openTime":1625604300000,"open":33903.81,"high":33965.83,"low":33846.15,"close":33957.67,"volume":4.48935,"closeTime":1625605199999},{"openTime":1625605200000,"open":33951.75,"high":33956.03,"low":33780.53,"close":33900.74,"volume":17.463778,"closeTime":1625606099999},{"openTime":1625606100000,"open":33936.6,"high":33968.05,"low":33858.69,"close":33881.65,"volume":4.251689,"closeTime":1625606999999},{"openTime":1625607000000,"open":33884.58,"high":33924.88,"low":33823.8,"close":33854.4,"volume":5.119007,"closeTime":1625607899999},{"openTime":1625607900000,"open":33845.73,"high":33860.94,"low":33630.62,"close":33766.73,"volume":19.59193,"closeTime":1625608799999},{"openTime":1625608800000,"open":33757.59,"high":34006.9,"low":33670.01,"close":34006.9,"volume":12.769598,"closeTime":1625609699999},{"openTime":1625609700000,"open":33987,"high":34015.72,"low":33924.9,"close":33957.69,"volume":6.280882,"closeTime":1625610599999},{"openTime":1625610600000,"open":33952.62,"high":34098.23,"low":33946.49,"close":34041.27,"volume":5.79435,"closeTime":1625611499999},{"openTime":1625611500000,"open":34041.23,"high":34167.57,"low":34020.1,"close":34020.1,"volume":11.499083,"closeTime":1625612399999},{"openTime":1625612400000,"open":34010.86,"high":34124.18,"low":33954.54,"close":34076.24,"volume":7.342137,"closeTime":1625613299999},{"openTime":1625613300000,"open":34061.81,"high":34198.76,"low":34061.81,"close":34112.95,"volume":7.592648,"closeTime":1625614199999},{"openTime":1625614200000,"open":34096.2,"high":34108.98,"low":34064.79,"close":34101.83,"volume":5.72585,"closeTime":1625615099999},{"openTime":1625615100000,"open":34120.98,"high":34337.32,"low":34022.87,"close":34225.52,"volume":24.931822,"closeTime":1625615999999},{"openTime":1625616000000,"open":34208.61,"high":34394.11,"low":34124.83,"close":34342.31,"volume":20.108986,"closeTime":1625616899999},{"openTime":1625616900000,"open":34336.1,"high":34382.1,"low":34133.52,"close":34136.81,"volume":3.794808,"closeTime":1625617799999},{"openTime":1625617800000,"open":34131.92,"high":34131.92,"low":33952.32,"close":34056.65,"volume":6.61239,"closeTime":1625618699999},{"openTime":1625618700000,"open":34052.47,"high":34167.57,"low":34052.47,"close":34164.91,"volume":3.304422,"closeTime":1625619599999},{"openTime":1625619600000,"open":34155.67,"high":34266.86,"low":34116.65,"close":34266.86,"volume":5.115903,"closeTime":1625620499999},{"openTime":1625620500000,"open":34264.14,"high":34266.37,"low":34196.66,"close":34229.49,"volume":5.57186,"closeTime":1625621399999},{"openTime":1625621400000,"open":34231.88,"high":34248.85,"low":33978.24,"close":34161.31,"volume":36.749464,"closeTime":1625622299999},{"openTime":1625622300000,"open":34158.08,"high":34246.92,"low":34105.29,"close":34237.46,"volume":10.717293,"closeTime":1625623199999},{"openTime":1625623200000,"open":34237.46,"high":34254.93,"low":34044.12,"close":34094.2,"volume":13.345041,"closeTime":1625624099999},{"openTime":1625624100000,"open":34094.35,"high":34124.96,"low":34000.84,"close":34074.31,"volume":15.834069,"closeTime":1625624999999},{"openTime":1625625000000,"open":34075.01,"high":34149.57,"low":34063.67,"close":34143.36,"volume":5.68783,"closeTime":1625625899999},{"openTime":1625625900000,"open":34127.64,"high":34293.91,"low":34101.19,"close":34285.11,"volume":4.91884,"closeTime":1625626799999},{"openTime":1625626800000,"open":34286.68,"high":34342.05,"low":34189.46,"close":34311.97,"volume":15.647442,"closeTime":1625627699999},{"openTime":1625627700000,"open":34316.99,"high":34401.64,"low":34259.02,"close":34365.41,"volume":7.030516,"closeTime":1625628599999},{"openTime":1625628600000,"open":34352.11,"high":34547.51,"low":34345.33,"close":34412.68,"volume":26.010801,"closeTime":1625629499999},{"openTime":1625629500000,"open":34428.26,"high":34486.11,"low":34354.89,"close":34452.62,"volume":6.661016,"closeTime":1625630399999},{"openTime":1625630400000,"open":34456.49,"high":34497.89,"low":34380.98,"close":34417.12,"volume":20.358142,"closeTime":1625631299999},{"openTime":1625631300000,"open":34416.87,"high":34641.09,"low":34415.03,"close":34581.19,"volume":32.718122,"closeTime":1625632199999},{"openTime":1625632200000,"open":34596.65,"high":34703.13,"low":34577.51,"close":34687.19,"volume":11.604242,"closeTime":1625633099999},{"openTime":1625633100000,"open":34692.91,"high":34805.69,"low":34677.24,"close":34717.55,"volume":10.105793,"closeTime":1625633999999},{"openTime":1625634000000,"open":34730.25,"high":34791.9,"low":34595.58,"close":34693.69,"volume":21.643844,"closeTime":1625634899999},{"openTime":1625634900000,"open":34698.42,"high":34876.16,"low":34698.42,"close":34841.6,"volume":15.463327,"closeTime":1625635799999},{"openTime":1625635800000,"open":34841.6,"high":34871.72,"low":34715.94,"close":34731.95,"volume":25.210967,"closeTime":1625636699999},{"openTime":1625636700000,"open":34746.61,"high":34902.31,"low":34739.84,"close":34832.79,"volume":9.155007,"closeTime":1625637599999},{"openTime":1625637600000,"open":34830.49,"high":34906.91,"low":34754.11,"close":34754.3,"volume":7.140435,"closeTime":1625638499999},{"openTime":1625638500000,"open":34754.63,"high":34805.14,"low":34658.86,"close":34749.12,"volume":13.802126,"closeTime":1625639399999},{"openTime":1625639400000,"open":34764.24,"high":34813.66,"low":34724.06,"close":34778.16,"volume":10.818785,"closeTime":1625640299999},{"openTime":1625640300000,"open":34801.5,"high":34820.76,"low":34671.37,"close":34725.59,"volume":7.036012,"closeTime":1625641199999},{"openTime":1625641200000,"open":34730.88,"high":34810,"low":34730.88,"close":34773.91,"volume":7.436664,"closeTime":1625642099999},{"openTime":1625642100000,"open":34780.16,"high":34839.38,"low":34723.42,"close":34808.11,"volume":7.665403,"closeTime":1625642999999},{"openTime":1625643000000,"open":34788.33,"high":34863.63,"low":34766.89,"close":34819.11,"volume":14.275847,"closeTime":1625643899999},{"openTime":1625643900000,"open":34837.54,"high":34943.63,"low":34540.71,"close":34749.18,"volume":33.643459,"closeTime":1625644799999},{"openTime":1625644800000,"open":34729.87,"high":34967.47,"low":34691.65,"close":34835.09,"volume":56.115455,"closeTime":1625645699999},{"openTime":1625645700000,"open":34842.17,"high":34865.6,"low":34740.49,"close":34789.49,"volume":20.094126,"closeTime":1625646599999},{"openTime":1625646600000,"open":34803.79,"high":34842.54,"low":34743.08,"close":34776.44,"volume":11.348178,"closeTime":1625647499999},{"openTime":1625647500000,"open":34786.8,"high":34849.24,"low":34781.77,"close":34822.45,"volume":4.022268,"closeTime":1625648399999},{"openTime":1625648400000,"open":34811.98,"high":34882.9,"low":34697.6,"close":34700.51,"volume":19.238398,"closeTime":1625649299999},{"openTime":1625649300000,"open":34701.09,"high":34771.78,"low":34653.54,"close":34726.94,"volume":17.836846,"closeTime":1625650199999},{"openTime":1625650200000,"open":34761.22,"high":34874.92,"low":34748.13,"close":34820.71,"volume":19.501001,"closeTime":1625651099999},{"openTime":1625651100000,"open":34804.85,"high":34804.85,"low":34674.54,"close":34709.6,"volume":17.922749,"closeTime":1625651999999},{"openTime":1625652000000,"open":34712.57,"high":34740.44,"low":34478.02,"close":34615.16,"volume":25.488207,"closeTime":1625652899999},{"openTime":1625652900000,"open":34614.37,"high":34677.97,"low":34577.98,"close":34593.04,"volume":6.643189,"closeTime":1625653799999},{"openTime":1625653800000,"open":34589.21,"high":34764.55,"low":34585.53,"close":34624.5,"volume":17.080274,"closeTime":1625654699999},{"openTime":1625654700000,"open":34625.49,"high":34671.4,"low":34607.6,"close":34640.22,"volume":8.098956,"closeTime":1625655599999},{"openTime":1625655600000,"open":34639.1,"high":34951.25,"low":34581.93,"close":34871.15,"volume":35.042176,"closeTime":1625656499999},{"openTime":1625656500000,"open":34879.53,"high":34921.25,"low":34798.42,"close":34889.01,"volume":12.891789,"closeTime":1625657399999},{"openTime":1625657400000,"open":34893.45,"high":35000,"low":34812.71,"close":34848.27,"volume":30.697097,"closeTime":1625658299999},{"openTime":1625658300000,"open":34850.69,"high":34871.88,"low":34775.26,"close":34840.33,"volume":32.170639,"closeTime":1625659199999},{"openTime":1625659200000,"open":34841.64,"high":35000,"low":34777.01,"close":34949.74,"volume":50.723429,"closeTime":1625660099999},{"openTime":1625660100000,"open":34954.05,"high":35032.6,"low":34862.57,"close":34888.38,"volume":31.021728,"closeTime":1625660999999},{"openTime":1625661000000,"open":34897.67,"high":35076.44,"low":34775.31,"close":34784.88,"volume":29.733696,"closeTime":1625661899999},{"openTime":1625661900000,"open":34789.09,"high":34874.39,"low":34729.99,"close":34859.28,"volume":14.060833,"closeTime":1625662799999},{"openTime":1625662800000,"open":34873.79,"high":35021.55,"low":34623.83,"close":34776.23,"volume":38.337974,"closeTime":1625663699999},{"openTime":1625663700000,"open":34781.09,"high":34786.77,"low":34638.17,"close":34753.15,"volume":28.114605,"closeTime":1625664599999},{"openTime":1625664600000,"open":34752.26,"high":34789.57,"low":34718.05,"close":34718.05,"volume":18.223928,"closeTime":1625665499999},{"openTime":1625665500000,"open":34739.82,"high":34866.18,"low":34726.35,"close":34837.7,"volume":17.528666,"closeTime":1625666399999},{"openTime":1625666400000,"open":34830.67,"high":34895.55,"low":34760.31,"close":34788.48,"volume":5.936146,"closeTime":1625667299999},{"openTime":1625667300000,"open":34799.03,"high":34837.86,"low":34725.88,"close":34725.88,"volume":17.488118,"closeTime":1625668199999},{"openTime":1625668200000,"open":34732.84,"high":34767.59,"low":34547.56,"close":34556.18,"volume":11.477241,"closeTime":1625669099999},{"openTime":1625669100000,"open":34578.46,"high":34667.03,"low":34562.73,"close":34646.29,"volume":21.768976,"closeTime":1625669999999},{"openTime":1625670000000,"open":34624.7,"high":34712.95,"low":34623.67,"close":34668.69,"volume":8.187568,"closeTime":1625670899999},{"openTime":1625670900000,"open":34643.73,"high":34662.13,"low":34568.82,"close":34593.26,"volume":17.311576,"closeTime":1625671799999},{"openTime":1625671800000,"open":34592.29,"high":34632.8,"low":34491.84,"close":34571.62,"volume":16.042138,"closeTime":1625672699999},{"openTime":1625672700000,"open":34562.56,"high":34637.56,"low":34491.31,"close":34535.23,"volume":25.639919,"closeTime":1625673599999},{"openTime":1625673600000,"open":34535.31,"high":34578.21,"low":34414.55,"close":34542.71,"volume":30.772343,"closeTime":1625674499999},{"openTime":1625674500000,"open":34534.2,"high":34613.12,"low":34528.34,"close":34583.99,"volume":10.218201,"closeTime":1625675399999},{"openTime":1625675400000,"open":34577.04,"high":34634.71,"low":34528.1,"close":34622.39,"volume":6.169283,"closeTime":1625676299999},{"openTime":1625676300000,"open":34621.6,"high":34622.88,"low":34550,"close":34578.99,"volume":3.397809,"closeTime":1625677199999},{"openTime":1625677200000,"open":34551.33,"high":34598.67,"low":34525,"close":34592.19,"volume":2.539428,"closeTime":1625678099999},{"openTime":1625678100000,"open":34588.14,"high":34588.14,"low":34485.95,"close":34485.95,"volume":6.318362,"closeTime":1625678999999},{"openTime":1625679000000,"open":34500.64,"high":34552.73,"low":34470.6,"close":34543.15,"volume":7.233311,"closeTime":1625679899999},{"openTime":1625679900000,"open":34542.98,"high":34690,"low":34537.76,"close":34641.81,"volume":14.360006,"closeTime":1625680799999},{"openTime":1625680800000,"open":34635.92,"high":34790.54,"low":34560.35,"close":34733.15,"volume":26.519429,"closeTime":1625681699999},{"openTime":1625681700000,"open":34737.76,"high":34752.28,"low":34687.56,"close":34698.26,"volume":10.341942,"closeTime":1625682599999},{"openTime":1625682600000,"open":34718.87,"high":34745.93,"low":34691.31,"close":34706.59,"volume":6.166899,"closeTime":1625683499999},{"openTime":1625683500000,"open":34706.59,"high":34729.89,"low":34656.17,"close":34690.51,"volume":189.762279,"closeTime":1625684399999},{"openTime":1625684400000,"open":34691.01,"high":34755.71,"low":34644.51,"close":34669.92,"volume":13.001413,"closeTime":1625685299999},{"openTime":1625685300000,"open":34670.31,"high":34671.67,"low":34564.64,"close":34608.63,"volume":12.778846,"closeTime":1625686199999},{"openTime":1625686200000,"open":34587.98,"high":34663.05,"low":34567.26,"close":34652.86,"volume":4.228896,"closeTime":1625687099999},{"openTime":1625687100000,"open":34639.72,"high":34715.66,"low":34601.14,"close":34641.02,"volume":9.183217,"closeTime":1625687999999},{"openTime":1625688000000,"open":34618.39,"high":34621.21,"low":34541.17,"close":34579.35,"volume":7.531845,"closeTime":1625688899999},{"openTime":1625688900000,"open":34573.65,"high":34632.94,"low":34573.65,"close":34589.18,"volume":3.341676,"closeTime":1625689799999},{"openTime":1625689800000,"open":34563.37,"high":34563.37,"low":34496.65,"close":34508.26,"volume":11.254962,"closeTime":1625690699999},{"openTime":1625690700000,"open":34502.09,"high":34588.6,"low":34498.27,"close":34548.65,"volume":4.879922,"closeTime":1625691599999},{"openTime":1625691600000,"open":34543.86,"high":34544.1,"low":34494.3,"close":34510.61,"volume":1.793419,"closeTime":1625692499999},{"openTime":1625692500000,"open":34523.76,"high":34526.77,"low":34150,"close":34309.13,"volume":40.577058,"closeTime":1625693399999},{"openTime":1625693400000,"open":34313.75,"high":34314.41,"low":34118.37,"close":34182.16,"volume":14.52254,"closeTime":1625694299999},{"openTime":1625694300000,"open":34223.89,"high":34279.62,"low":34207.68,"close":34233.2,"volume":5.301702,"closeTime":1625695199999},{"openTime":1625695200000,"open":34240.23,"high":34307.93,"low":34165.15,"close":34166.64,"volume":18.338105,"closeTime":1625696099999},{"openTime":1625696100000,"open":34171.81,"high":34282.76,"low":34068.34,"close":34282.76,"volume":8.862457,"closeTime":1625696999999},{"openTime":1625697000000,"open":34257.18,"high":34257.18,"low":34167.18,"close":34229.34,"volume":8.071646,"closeTime":1625697899999},{"openTime":1625697900000,"open":34220.57,"high":34221.11,"low":34104.84,"close":34163.13,"volume":11.246213,"closeTime":1625698799999},{"openTime":1625698800000,"open":34147.72,"high":34148.43,"low":33883.9,"close":33932.04,"volume":34.710409,"closeTime":1625699699999},{"openTime":1625699700000,"open":33908.95,"high":34109.48,"low":33895.21,"close":33989.58,"volume":9.708635,"closeTime":1625700599999},{"openTime":1625700600000,"open":33980.66,"high":33985.84,"low":33817.11,"close":33861.49,"volume":27.994509,"closeTime":1625701499999},{"openTime":1625701500000,"open":33869.53,"high":33956.99,"low":33763.39,"close":33868.46,"volume":17.122002,"closeTime":1625702399999},{"openTime":1625702400000,"open":33863.93,"high":33934.43,"low":33709.6,"close":33738.51,"volume":55.215496,"closeTime":1625703299999},{"openTime":1625703300000,"open":33736.41,"high":33764.05,"low":33280.22,"close":33393.54,"volume":96.389842,"closeTime":1625704199999},{"openTime":1625704200000,"open":33390.27,"high":33390.27,"low":33065.66,"close":33251.3,"volume":113.54714,"closeTime":1625705099999},{"openTime":1625705100000,"open":33251.3,"high":33347.24,"low":33199.84,"close":33220.41,"volume":27.127503,"closeTime":1625705999999},{"openTime":1625706000000,"open":33210.73,"high":33458.26,"low":33166.38,"close":33439.64,"volume":31.788658,"closeTime":1625706899999},{"openTime":1625706900000,"open":33442.49,"high":33443.72,"low":33267.04,"close":33321.73,"volume":31.062464,"closeTime":1625707799999},{"openTime":1625707800000,"open":33334.11,"high":33414.46,"low":33268.42,"close":33319.63,"volume":19.282555,"closeTime":1625708699999},{"openTime":1625708700000,"open":33310.71,"high":33384.56,"low":33277.89,"close":33308.89,"volume":18.418124,"closeTime":1625709599999},{"openTime":1625709600000,"open":33314.75,"high":33425.1,"low":33266.83,"close":33414.08,"volume":12.73477,"closeTime":1625710499999},{"openTime":1625710500000,"open":33392.06,"high":33413.03,"low":33316.02,"close":33370.16,"volume":12.481485,"closeTime":1625711399999},{"openTime":1625711400000,"open":33361.05,"high":33370.04,"low":33267.62,"close":33286.42,"volume":21.757989,"closeTime":1625712299999},{"openTime":1625712300000,"open":33304.13,"high":33384.03,"low":33299.77,"close":33382.49,"volume":13.146961,"closeTime":1625713199999},{"openTime":1625713200000,"open":33377.47,"high":33380.17,"low":33056.66,"close":33207.65,"volume":32.323614,"closeTime":1625714099999},{"openTime":1625714100000,"open":33189.66,"high":33320.25,"low":33136.15,"close":33205.95,"volume":23.903549,"closeTime":1625714999999},{"openTime":1625715000000,"open":33214.34,"high":33430.12,"low":33214.34,"close":33364.69,"volume":30.517219,"closeTime":1625715899999},{"openTime":1625715900000,"open":33368.23,"high":33398.37,"low":33310.87,"close":33321.62,"volume":7.317295,"closeTime":1625716799999},{"openTime":1625716800000,"open":33314.9,"high":33314.9,"low":33123.22,"close":33219.38,"volume":75.547118,"closeTime":1625717699999},{"openTime":1625717700000,"open":33224.25,"high":33278.05,"low":33175.27,"close":33175.45,"volume":17.95746,"closeTime":1625718599999},{"openTime":1625718600000,"open":33192.31,"high":33267.22,"low":33187.03,"close":33225.4,"volume":23.323737,"closeTime":1625719499999},{"openTime":1625719500000,"open":33194.38,"high":33361.74,"low":33171.44,"close":33309.16,"volume":14.801887,"closeTime":1625720399999},{"openTime":1625720400000,"open":33321.77,"high":33350.91,"low":33240.64,"close":33280.53,"volume":11.786732,"closeTime":1625721299999},{"openTime":1625721300000,"open":33263.43,"high":33289.91,"low":33179.33,"close":33218.96,"volume":19.212561,"closeTime":1625722199999},{"openTime":1625722200000,"open":33230.76,"high":33258.69,"low":33142.33,"close":33159.87,"volume":14.329648,"closeTime":1625723099999},{"openTime":1625723100000,"open":33157.94,"high":33241.99,"low":32813.46,"close":32866.17,"volume":40.941266,"closeTime":1625723999999},{"openTime":1625724000000,"open":32883.77,"high":33406.22,"low":32828.08,"close":33392.04,"volume":50.513763,"closeTime":1625724899999},{"openTime":1625724900000,"open":33378.11,"high":33493.69,"low":33305.45,"close":33307.63,"volume":15.318202,"closeTime":1625725799999},{"openTime":1625725800000,"open":33307.63,"high":33369.71,"low":33077.55,"close":33138.29,"volume":28.957965,"closeTime":1625726699999},{"openTime":1625726700000,"open":33127.36,"high":33197.63,"low":33071.24,"close":33120.82,"volume":10.969989,"closeTime":1625727599999},{"openTime":1625727600000,"open":33119.78,"high":33250.62,"low":33099.15,"close":33230.55,"volume":9.357695,"closeTime":1625728499999},{"openTime":1625728500000,"open":33230.67,"high":33263.95,"low":33026.75,"close":33049.87,"volume":28.529685,"closeTime":1625729399999},{"openTime":1625729400000,"open":33025.41,"high":33025.41,"low":32394,"close":32585.55,"volume":146.330034,"closeTime":1625730299999},{"openTime":1625730300000,"open":32572.22,"high":32574.84,"low":32230.02,"close":32467.57,"volume":66.689247,"closeTime":1625731199999},{"openTime":1625731200000,"open":32482.92,"high":32542.87,"low":32240.25,"close":32308.94,"volume":75.569901,"closeTime":1625732099999},{"openTime":1625732100000,"open":32342.84,"high":32513.13,"low":32342.84,"close":32376.92,"volume":29.142782,"closeTime":1625732999999},{"openTime":1625733000000,"open":32397.26,"high":32485.53,"low":32303.45,"close":32418.02,"volume":14.241662,"closeTime":1625733899999},{"openTime":1625733900000,"open":32426.57,"high":32626.87,"low":32368.54,"close":32571.45,"volume":19.716042,"closeTime":1625734799999},{"openTime":1625734800000,"open":32562,"high":32693.87,"low":32448.85,"close":32464.55,"volume":19.801974,"closeTime":1625735699999},{"openTime":1625735700000,"open":32461,"high":32579.16,"low":32428.71,"close":32532.57,"volume":20.239179,"closeTime":1625736599999},{"openTime":1625736600000,"open":32532.82,"high":32652.3,"low":32532.82,"close":32578.51,"volume":21.427839,"closeTime":1625737499999},{"openTime":1625737500000,"open":32567.67,"high":32644.32,"low":32513.65,"close":32576.49,"volume":14.506033,"closeTime":1625738399999},{"openTime":1625738400000,"open":32573.09,"high":32638.55,"low":32510.49,"close":32635.21,"volume":32.299097,"closeTime":1625739299999},{"openTime":1625739300000,"open":32635.21,"high":32675.67,"low":32597.42,"close":32645.88,"volume":13.049212,"closeTime":1625740199999},{"openTime":1625740200000,"open":32641.31,"high":32742.95,"low":32612.78,"close":32658.24,"volume":24.299218,"closeTime":1625741099999},{"openTime":1625741100000,"open":32662.25,"high":32680.82,"low":32460.79,"close":32493.26,"volume":16.484971,"closeTime":1625741999999},{"openTime":1625742000000,"open":32499.66,"high":32499.66,"low":32096.15,"close":32328.84,"volume":64.444953,"closeTime":1625742899999},{"openTime":1625742900000,"open":32323.76,"high":32563.15,"low":32315.04,"close":32510.85,"volume":13.759257,"closeTime":1625743799999},{"openTime":1625743800000,"open":32506.44,"high":32642.98,"low":32492.06,"close":32601.43,"volume":12.073174,"closeTime":1625744699999},{"openTime":1625744700000,"open":32585.84,"high":32749.76,"low":32530.19,"close":32703.27,"volume":27.286616,"closeTime":1625745599999},{"openTime":1625745600000,"open":32690.79,"high":32690.79,"low":32502.22,"close":32572.75,"volume":35.836338,"closeTime":1625746499999},{"openTime":1625746500000,"open":32567.67,"high":32684.04,"low":32567.17,"close":32678.4,"volume":17.847438,"closeTime":1625747399999},{"openTime":1625747400000,"open":32678.35,"high":32994.25,"low":32669.85,"close":32804.88,"volume":51.804755,"closeTime":1625748299999},{"openTime":1625748300000,"open":32804.88,"high":32816.13,"low":32551.02,"close":32600.98,"volume":13.798777,"closeTime":1625749199999},{"openTime":1625749200000,"open":32619.11,"high":32657.88,"low":32480.25,"close":32637.26,"volume":26.198672,"closeTime":1625750099999},{"openTime":1625750100000,"open":32630.22,"high":32662.76,"low":32505.42,"close":32562.81,"volume":15.076652,"closeTime":1625750999999},{"openTime":1625751000000,"open":32567.57,"high":32611.13,"low":32361.8,"close":32391.21,"volume":34.861495,"closeTime":1625751899999},{"openTime":1625751900000,"open":32385.78,"high":32566.27,"low":32350,"close":32489.05,"volume":14.919075,"closeTime":1625752799999},{"openTime":1625752800000,"open":32493.55,"high":32685.39,"low":32481.63,"close":32626.55,"volume":21.402385,"closeTime":1625753699999},{"openTime":1625753700000,"open":32612.92,"high":32682.01,"low":32499.81,"close":32639.35,"volume":16.867501,"closeTime":1625754599999},{"openTime":1625754600000,"open":32644.17,"high":32754.37,"low":32574.6,"close":32695.13,"volume":16.878152,"closeTime":1625755499999},{"openTime":1625755500000,"open":32699.55,"high":32805.64,"low":32601.24,"close":32774.77,"volume":29.718123,"closeTime":1625756399999},{"openTime":1625756400000,"open":32781.86,"high":32864.37,"low":32705.73,"close":32847.4,"volume":27.199734,"closeTime":1625757299999},{"openTime":1625757300000,"open":32828.62,"high":32927.47,"low":32788.42,"close":32870.36,"volume":15.052056,"closeTime":1625758199999},{"openTime":1625758200000,"open":32861.64,"high":32882.66,"low":32751.67,"close":32824.46,"volume":18.029253,"closeTime":1625759099999},{"openTime":1625759100000,"open":32816.88,"high":32929.59,"low":32760.52,"close":32903.48,"volume":51.185158,"closeTime":1625759999999},{"openTime":1625760000000,"open":32902.19,"high":32971.27,"low":32774.36,"close":32800.41,"volume":28.145189,"closeTime":1625760899999},{"openTime":1625760900000,"open":32795.17,"high":32831,"low":32756.7,"close":32822.13,"volume":6.611554,"closeTime":1625761799999},{"openTime":1625761800000,"open":32811.86,"high":32876.5,"low":32666.59,"close":32678.12,"volume":9.597798,"closeTime":1625762699999},{"openTime":1625762700000,"open":32669.04,"high":32941.56,"low":32669.04,"close":32909.82,"volume":24.37183,"closeTime":1625763599999},{"openTime":1625763600000,"open":32904.13,"high":33044.49,"low":32792.16,"close":32804.77,"volume":19.036546,"closeTime":1625764499999},{"openTime":1625764500000,"open":32805.43,"high":32886.05,"low":32787.97,"close":32863.85,"volume":11.930741,"closeTime":1625765399999},{"openTime":1625765400000,"open":32863.63,"high":33003.79,"low":32837.77,"close":32932.04,"volume":19.671196,"closeTime":1625766299999},{"openTime":1625766300000,"open":32940.77,"high":33000.08,"low":32840.02,"close":32863.69,"volume":17.901967,"closeTime":1625767199999},{"openTime":1625767200000,"open":32871.35,"high":32927.64,"low":32805.52,"close":32811.22,"volume":12.990281,"closeTime":1625768099999},{"openTime":1625768100000,"open":32822.44,"high":32861.72,"low":32755.1,"close":32787.16,"volume":8.938102,"closeTime":1625768999999},{"openTime":1625769000000,"open":32795.41,"high":32865.71,"low":32761.12,"close":32835.58,"volume":3.264338,"closeTime":1625769899999},{"openTime":1625769900000,"open":32835.49,"high":32863.64,"low":32763.96,"close":32837.11,"volume":6.182947,"closeTime":1625770799999},{"openTime":1625770800000,"open":32845.84,"high":32880.54,"low":32720,"close":32745.89,"volume":3.902375,"closeTime":1625771699999},{"openTime":1625771700000,"open":32745.89,"high":32953.04,"low":32639.38,"close":32932.42,"volume":25.748006,"closeTime":1625772599999},{"openTime":1625772600000,"open":32935.85,"high":32991.11,"low":32867.4,"close":32896.37,"volume":17.586053,"closeTime":1625773499999},{"openTime":1625773500000,"open":32904.33,"high":33198.99,"low":32808.39,"close":32974.99,"volume":62.417501,"closeTime":1625774399999},{"openTime":1625774400000,"open":33001.74,"high":33075.67,"low":32932.92,"close":32974.29,"volume":28.891005,"closeTime":1625775299999},{"openTime":1625775300000,"open":32973.07,"high":32975.92,"low":32884.01,"close":32884.01,"volume":9.354661,"closeTime":1625776199999},{"openTime":1625776200000,"open":32881.62,"high":32959.23,"low":32839.59,"close":32865.91,"volume":7.894141,"closeTime":1625777099999},{"openTime":1625777100000,"open":32863.08,"high":32894.99,"low":32776.45,"close":32801.72,"volume":11.781082,"closeTime":1625777999999},{"openTime":1625778000000,"open":32802.25,"high":32925.75,"low":32792.7,"close":32894.46,"volume":9.371097,"closeTime":1625778899999},{"openTime":1625778900000,"open":32903.57,"high":32933.99,"low":32764.25,"close":32912.03,"volume":13.710481,"closeTime":1625779799999},{"openTime":1625779800000,"open":32913.01,"high":32941.89,"low":32866.69,"close":32899.7,"volume":6.104667,"closeTime":1625780699999},{"openTime":1625780700000,"open":32926.12,"high":32931.21,"low":32688.71,"close":32693.04,"volume":13.960009,"closeTime":1625781599999},{"openTime":1625781600000,"open":32693.06,"high":32842.76,"low":32561.45,"close":32624.86,"volume":34.360309,"closeTime":1625782499999},{"openTime":1625782500000,"open":32605.75,"high":32675.49,"low":32535.67,"close":32539.97,"volume":27.811573,"closeTime":1625783399999},{"openTime":1625783400000,"open":32563.94,"high":32649.62,"low":32512,"close":32563.64,"volume":12.633936,"closeTime":1625784299999},{"openTime":1625784300000,"open":32569.64,"high":32637.57,"low":32536.36,"close":32555.69,"volume":8.662029,"closeTime":1625785199999},{"openTime":1625785200000,"open":32568.38,"high":32703.56,"low":32494.67,"close":32695.67,"volume":18.055652,"closeTime":1625786099999},{"openTime":1625786100000,"open":32702.96,"high":32870.98,"low":32649.04,"close":32815.61,"volume":10.614817,"closeTime":1625786999999},{"openTime":1625787000000,"open":32806.52,"high":32866.1,"low":32745.64,"close":32848.5,"volume":8.77882,"closeTime":1625787899999},{"openTime":1625787900000,"open":32856.1,"high":32907.36,"low":32815.12,"close":32870.81,"volume":10.355429,"closeTime":1625788799999},{"openTime":1625788800000,"open":32868.08,"high":32883.56,"low":32590.94,"close":32712.92,"volume":29.713915,"closeTime":1625789699999},{"openTime":1625789700000,"open":32715.04,"high":32879.12,"low":32624.29,"close":32710.15,"volume":17.485982,"closeTime":1625790599999},{"openTime":1625790600000,"open":32701.09,"high":32738.15,"low":32420,"close":32440.92,"volume":33.641476,"closeTime":1625791499999},{"openTime":1625791500000,"open":32452.96,"high":32519.56,"low":32373.74,"close":32381.8,"volume":26.601657,"closeTime":1625792399999},{"openTime":1625792400000,"open":32383.52,"high":32477.7,"low":32255.75,"close":32332.47,"volume":35.343502,"closeTime":1625793299999},{"openTime":1625793300000,"open":32342.28,"high":32586.63,"low":32331.42,"close":32539.55,"volume":14.115995,"closeTime":1625794199999},{"openTime":1625794200000,"open":32535.86,"high":32650.79,"low":32483.86,"close":32525.37,"volume":10.355473,"closeTime":1625795099999},{"openTime":1625795100000,"open":32523.28,"high":32736.97,"low":32473.27,"close":32696.67,"volume":24.750492,"closeTime":1625795999999},{"openTime":1625796000000,"open":32682.83,"high":32752.48,"low":32605.19,"close":32695.5,"volume":23.620219,"closeTime":1625796899999},{"openTime":1625796900000,"open":32687.67,"high":32974.87,"low":32687.67,"close":32854.46,"volume":41.598007,"closeTime":1625797799999},{"openTime":1625797800000,"open":32851.41,"high":32893.89,"low":32767.39,"close":32840.09,"volume":6.466509,"closeTime":1625798699999},{"openTime":1625798700000,"open":32833.85,"high":33010.67,"low":32802.27,"close":32963.86,"volume":16.953586,"closeTime":1625799599999},{"openTime":1625799600000,"open":32950.57,"high":33097.35,"low":32900,"close":32979.17,"volume":18.221303,"closeTime":1625800499999},{"openTime":1625800500000,"open":32983.57,"high":33064.82,"low":32956.07,"close":33037.93,"volume":6.407055,"closeTime":1625801399999},{"openTime":1625801400000,"open":33038.71,"high":33091.23,"low":32943.97,"close":32997.66,"volume":8.239859,"closeTime":1625802299999},{"openTime":1625802300000,"open":32974.33,"high":33013.83,"low":32755.11,"close":32936.27,"volume":48.207325,"closeTime":1625803199999},{"openTime":1625803200000,"open":32946.97,"high":33141.27,"low":32897.95,"close":33068.97,"volume":17.381599,"closeTime":1625804099999},{"openTime":1625804100000,"open":33088.18,"high":33151.12,"low":33009.41,"close":33009.41,"volume":8.938319,"closeTime":1625804999999},{"openTime":1625805000000,"open":33011.96,"high":33031.48,"low":32926.92,"close":32970.25,"volume":36.467555,"closeTime":1625805899999},{"openTime":1625805900000,"open":32970.24,"high":33083.56,"low":32930.21,"close":33027.98,"volume":18.208206,"closeTime":1625806799999},{"openTime":1625806800000,"open":33026.22,"high":33145.95,"low":33017.29,"close":33134.29,"volume":22.057111,"closeTime":1625807699999},{"openTime":1625807700000,"open":33134.34,"high":33333,"low":33104.1,"close":33112.73,"volume":38.676976,"closeTime":1625808599999},{"openTime":1625808600000,"open":33119.64,"high":33176.42,"low":33046.68,"close":33097.71,"volume":13.591225,"closeTime":1625809499999},{"openTime":1625809500000,"open":33109.19,"high":33109.88,"low":32971.14,"close":32987.57,"volume":17.233575,"closeTime":1625810399999},{"openTime":1625810400000,"open":33008.03,"high":33052.98,"low":32861.58,"close":32955.98,"volume":20.694298,"closeTime":1625811299999},{"openTime":1625811300000,"open":32935.02,"high":33045.27,"low":32845.86,"close":32852.29,"volume":8.112379,"closeTime":1625812199999},{"openTime":1625812200000,"open":32842.17,"high":32931.99,"low":32755.1,"close":32853.56,"volume":21.180601,"closeTime":1625813099999},{"openTime":1625813100000,"open":32851,"high":32943.81,"low":32825.22,"close":32855.84,"volume":9.124503,"closeTime":1625813999999},{"openTime":1625814000000,"open":32868.02,"high":32905.67,"low":32803.3,"close":32808.07,"volume":7.604838,"closeTime":1625814899999},{"openTime":1625814900000,"open":32799.36,"high":32912.25,"low":32771.44,"close":32897.35,"volume":15.175838,"closeTime":1625815799999},{"openTime":1625815800000,"open":32900.12,"high":32938.08,"low":32808.95,"close":32925.27,"volume":5.387292,"closeTime":1625816699999},{"openTime":1625816700000,"open":32927.53,"high":32934.24,"low":32845.25,"close":32907.6,"volume":5.042175,"closeTime":1625817599999},{"openTime":1625817600000,"open":32902.78,"high":32903.64,"low":32676.44,"close":32714.13,"volume":16.840916,"closeTime":1625818499999},{"openTime":1625818500000,"open":32711.82,"high":32817.75,"low":32609.16,"close":32759.81,"volume":33.041762,"closeTime":1625819399999},{"openTime":1625819400000,"open":32763.73,"high":32875.53,"low":32754.23,"close":32754.23,"volume":9.842826,"closeTime":1625820299999},{"openTime":1625820300000,"open":32745.61,"high":32929.05,"low":32730.03,"close":32820.18,"volume":10.273043,"closeTime":1625821199999},{"openTime":1625821200000,"open":32815.78,"high":32929.33,"low":32791.49,"close":32886.61,"volume":15.6518,"closeTime":1625822099999},{"openTime":1625822100000,"open":32891.54,"high":33023.61,"low":32845.25,"close":33000.01,"volume":34.3924,"closeTime":1625822999999},{"openTime":1625823000000,"open":32998.39,"high":33073.67,"low":32881.88,"close":32918.2,"volume":27.252902,"closeTime":1625823899999},{"openTime":1625823900000,"open":32909.39,"high":32968.93,"low":32869.56,"close":32918.5,"volume":19.105739,"closeTime":1625824799999},{"openTime":1625824800000,"open":32913.94,"high":33006.06,"low":32818.51,"close":32920.09,"volume":23.930092,"closeTime":1625825699999},{"openTime":1625825700000,"open":32923.65,"high":33016.94,"low":32900.98,"close":32920.78,"volume":10.983517,"closeTime":1625826599999},{"openTime":1625826600000,"open":32934.57,"high":32953.23,"low":32858.04,"close":32873.51,"volume":4.681306,"closeTime":1625827499999},{"openTime":1625827500000,"open":32871.73,"high":32916.21,"low":32818.51,"close":32903.39,"volume":8.211449,"closeTime":1625828399999},{"openTime":1625828400000,"open":32894.41,"high":32898.6,"low":32742.47,"close":32819.47,"volume":6.571708,"closeTime":1625829299999},{"openTime":1625829300000,"open":32809.19,"high":32848.57,"low":32684.72,"close":32684.72,"volume":8.394006,"closeTime":1625830199999},{"openTime":1625830200000,"open":32693.72,"high":32791.47,"low":32686.3,"close":32788.28,"volume":2.37585,"closeTime":1625831099999},{"openTime":1625831100000,"open":32780.78,"high":32818.12,"low":32733.46,"close":32765.12,"volume":4.661175,"closeTime":1625831999999},{"openTime":1625832000000,"open":32753.77,"high":32840.77,"low":32623.12,"close":32706.35,"volume":10.313848,"closeTime":1625832899999},{"openTime":1625832900000,"open":32705.96,"high":32780.64,"low":32629.35,"close":32766.02,"volume":9.146565,"closeTime":1625833799999},{"openTime":1625833800000,"open":32776.26,"high":32938.92,"low":32739.72,"close":32906.17,"volume":20.301422,"closeTime":1625834699999},{"openTime":1625834700000,"open":32905.32,"high":33000,"low":32861.7,"close":32996.05,"volume":32.988184,"closeTime":1625835599999},{"openTime":1625835600000,"open":32989.34,"high":33284.61,"low":32956.65,"close":33220.09,"volume":24.615284,"closeTime":1625836499999},{"openTime":1625836500000,"open":33210.3,"high":33292.85,"low":33110.52,"close":33283.75,"volume":15.162762,"closeTime":1625837399999},{"openTime":1625837400000,"open":33293.41,"high":33516.99,"low":33284.01,"close":33404.07,"volume":51.730422,"closeTime":1625838299999},{"openTime":1625838300000,"open":33414.78,"high":33446.54,"low":33324,"close":33431.76,"volume":12.566456,"closeTime":1625839199999},{"openTime":1625839200000,"open":33435.07,"high":33475.6,"low":33332.23,"close":33404.59,"volume":19.804265,"closeTime":1625840099999},{"openTime":1625840100000,"open":33399.28,"high":33675.25,"low":33352.92,"close":33467.9,"volume":22.982476,"closeTime":1625840999999},{"openTime":1625841000000,"open":33485.43,"high":33534.23,"low":33414.83,"close":33457.73,"volume":12.647957,"closeTime":1625841899999},{"openTime":1625841900000,"open":33451.97,"high":33639.59,"low":33434.16,"close":33529.68,"volume":24.362809,"closeTime":1625842799999},{"openTime":1625842800000,"open":33547.82,"high":33625.73,"low":33489.86,"close":33606.73,"volume":16.533345,"closeTime":1625843699999},{"openTime":1625843700000,"open":33619.49,"high":33638.44,"low":33541.71,"close":33569.59,"volume":8.522804,"closeTime":1625844599999},{"openTime":1625844600000,"open":33566.05,"high":33582.38,"low":33481.83,"close":33526.8,"volume":10.000338,"closeTime":1625845499999},{"openTime":1625845500000,"open":33526.95,"high":33648.17,"low":33496.33,"close":33539.81,"volume":11.027179,"closeTime":1625846399999},{"openTime":1625846400000,"open":33556.58,"high":33707.07,"low":33475.1,"close":33502.51,"volume":19.046072,"closeTime":1625847299999},{"openTime":1625847300000,"open":33503.35,"high":33558.92,"low":33438.53,"close":33517.19,"volume":12.362087,"closeTime":1625848199999},{"openTime":1625848200000,"open":33517.19,"high":33590.63,"low":33502,"close":33520.64,"volume":8.699523,"closeTime":1625849099999},{"openTime":1625849100000,"open":33518.15,"high":33587.63,"low":33503.31,"close":33520.57,"volume":9.05673,"closeTime":1625849999999},{"openTime":1625850000000,"open":33531.17,"high":33537.1,"low":33423.18,"close":33505.46,"volume":11.188494,"closeTime":1625850899999},{"openTime":1625850900000,"open":33506.51,"high":33566.27,"low":33482.35,"close":33514.89,"volume":3.511173,"closeTime":1625851799999},{"openTime":1625851800000,"open":33508.1,"high":33522.59,"low":33422.38,"close":33438.55,"volume":3.746905,"closeTime":1625852699999},{"openTime":1625852700000,"open":33447.48,"high":33516.83,"low":33440.64,"close":33473.14,"volume":6.352701,"closeTime":1625853599999},{"openTime":1625853600000,"open":33474.05,"high":33486.79,"low":33368.31,"close":33374.3,"volume":11.586165,"closeTime":1625854499999},{"openTime":1625854500000,"open":33368.47,"high":33451.01,"low":33219.19,"close":33407.33,"volume":36.091078,"closeTime":1625855399999},{"openTime":1625855400000,"open":33399.79,"high":33454.24,"low":33394.12,"close":33421.58,"volume":10.268823,"closeTime":1625856299999},{"openTime":1625856300000,"open":33419.33,"high":33419.33,"low":33342.3,"close":33367.86,"volume":6.292924,"closeTime":1625857199999},{"openTime":1625857200000,"open":33372.33,"high":33412.2,"low":33277.25,"close":33386.06,"volume":8.729717,"closeTime":1625858099999},{"openTime":1625858100000,"open":33376.6,"high":33482.28,"low":33376.6,"close":33399.14,"volume":4.597194,"closeTime":1625858999999},{"openTime":1625859000000,"open":33399.14,"high":33411.42,"low":33320.08,"close":33355.69,"volume":4.48745,"closeTime":1625859899999},{"openTime":1625859900000,"open":33355.69,"high":33451.95,"low":33300,"close":33432.95,"volume":60.148733,"closeTime":1625860799999},{"openTime":1625860800000,"open":33440.4,"high":33482.3,"low":33381.41,"close":33385.13,"volume":3.030245,"closeTime":1625861699999},{"openTime":1625861700000,"open":33391.28,"high":33454.61,"low":33378.1,"close":33417.25,"volume":4.100724,"closeTime":1625862599999},{"openTime":1625862600000,"open":33405.97,"high":33539.6,"low":33405.97,"close":33474.15,"volume":8.101874,"closeTime":1625863499999},{"openTime":1625863500000,"open":33473.65,"high":33539.53,"low":33453.43,"close":33521.61,"volume":4.288703,"closeTime":1625864399999},{"openTime":1625864400000,"open":33518.8,"high":33520.31,"low":33466.01,"close":33472.31,"volume":1.40839,"closeTime":1625865299999},{"openTime":1625865300000,"open":33472.31,"high":33520,"low":33438.35,"close":33502.73,"volume":3.033945,"closeTime":1625866199999},{"openTime":1625866200000,"open":33506.96,"high":34021.76,"low":33499.26,"close":33935.99,"volume":45.235349,"closeTime":1625867099999},{"openTime":1625867100000,"open":33958.49,"high":34016.97,"low":33832.65,"close":33856.64,"volume":18.039606,"closeTime":1625867999999},{"openTime":1625868000000,"open":33863.37,"high":33963.1,"low":33861.31,"close":33873.87,"volume":22.44958,"closeTime":1625868899999},{"openTime":1625868900000,"open":33873.82,"high":33928.75,"low":33829.41,"close":33893.58,"volume":9.67017,"closeTime":1625869799999},{"openTime":1625869800000,"open":33916,"high":34097.23,"low":33916,"close":33983.01,"volume":17.079193,"closeTime":1625870699999},{"openTime":1625870700000,"open":33996.33,"high":34034.04,"low":33914.87,"close":33984.77,"volume":4.947745,"closeTime":1625871599999},{"openTime":1625871600000,"open":33976.8,"high":34017.28,"low":33946.68,"close":33981.8,"volume":3.962284,"closeTime":1625872499999},{"openTime":1625872500000,"open":33987.22,"high":33987.22,"low":33894.82,"close":33937.16,"volume":3.475112,"closeTime":1625873399999},{"openTime":1625873400000,"open":33928.62,"high":33969.03,"low":33920.51,"close":33936.16,"volume":5.384355,"closeTime":1625874299999},{"openTime":1625874300000,"open":33941.69,"high":33947.12,"low":33772.67,"close":33806.64,"volume":11.443763,"closeTime":1625875199999},{"openTime":1625875200000,"open":33805.04,"high":33979.59,"low":33742.91,"close":33979.59,"volume":14.131831,"closeTime":1625876099999},{"openTime":1625876100000,"open":33982.34,"high":34153.76,"low":33944.2,"close":34149.3,"volume":21.271136,"closeTime":1625876999999},{"openTime":1625877000000,"open":34150.26,"high":34254.6,"low":34123.57,"close":34207.94,"volume":17.236493,"closeTime":1625877899999},{"openTime":1625877900000,"open":34208.68,"high":34301.85,"low":34016.14,"close":34031.53,"volume":27.467015,"closeTime":1625878799999},{"openTime":1625878800000,"open":34037.67,"high":34086.83,"low":33912.81,"close":33984.42,"volume":14.235577,"closeTime":1625879699999},{"openTime":1625879700000,"open":33996.74,"high":34022.15,"low":33861.21,"close":33873.55,"volume":10.852523,"closeTime":1625880599999},{"openTime":1625880600000,"open":33881.67,"high":33928.47,"low":33846.27,"close":33905.53,"volume":3.653674,"closeTime":1625881499999},{"openTime":1625881500000,"open":33905.53,"high":33918.87,"low":33763.33,"close":33763.33,"volume":8.105867,"closeTime":1625882399999},{"openTime":1625882400000,"open":33763.33,"high":33857.15,"low":33682.42,"close":33810.44,"volume":19.136576,"closeTime":1625883299999},{"openTime":1625883300000,"open":33807.69,"high":33864.51,"low":33767.18,"close":33777.36,"volume":2.781218,"closeTime":1625884199999},{"openTime":1625884200000,"open":33781.33,"high":33815.91,"low":33700.54,"close":33707.35,"volume":8.604264,"closeTime":1625885099999},{"openTime":1625885100000,"open":33711.24,"high":33759.27,"low":33636.64,"close":33726.05,"volume":24.200506,"closeTime":1625885999999},{"openTime":1625886000000,"open":33730.82,"high":33942.99,"low":33725.39,"close":33808,"volume":18.841945,"closeTime":1625886899999},{"openTime":1625886900000,"open":33816.09,"high":33830.06,"low":33744.98,"close":33750.9,"volume":12.18795,"closeTime":1625887799999},{"openTime":1625887800000,"open":33746.79,"high":33862.45,"low":33711.16,"close":33827.35,"volume":9.764445,"closeTime":1625888699999},{"openTime":1625888700000,"open":33827.35,"high":33873.5,"low":33775.27,"close":33804.95,"volume":8.691071,"closeTime":1625889599999},{"openTime":1625889600000,"open":33801.28,"high":33814.72,"low":33751.55,"close":33792.22,"volume":5.157878,"closeTime":1625890499999},{"openTime":1625890500000,"open":33793.89,"high":33869.76,"low":33790.53,"close":33852.35,"volume":4.310193,"closeTime":1625891399999},{"openTime":1625891400000,"open":33852.35,"high":33906.78,"low":33757.57,"close":33762.69,"volume":9.058609,"closeTime":1625892299999},{"openTime":1625892300000,"open":33765.64,"high":33771.5,"low":33618.62,"close":33645.66,"volume":12.339327,"closeTime":1625893199999},{"openTime":1625893200000,"open":33652.77,"high":33660.33,"low":33472.27,"close":33653.89,"volume":25.866476,"closeTime":1625894099999},{"openTime":1625894100000,"open":33649.61,"high":33733.11,"low":33526.98,"close":33614.02,"volume":27.005996,"closeTime":1625894999999},{"openTime":1625895000000,"open":33612.07,"high":33696.3,"low":33603.77,"close":33662.02,"volume":17.236906,"closeTime":1625895899999},{"openTime":1625895900000,"open":33660,"high":33740.05,"low":33638.43,"close":33665.7,"volume":8.385914,"closeTime":1625896799999},{"openTime":1625896800000,"open":33664.11,"high":33745.42,"low":33626.37,"close":33686.07,"volume":15.817448,"closeTime":1625897699999},{"openTime":1625897700000,"open":33683.95,"high":33724.22,"low":33637.16,"close":33702.32,"volume":14.111965,"closeTime":1625898599999},{"openTime":1625898600000,"open":33705.12,"high":33713.63,"low":33635.81,"close":33670.71,"volume":14.529451,"closeTime":1625899499999},{"openTime":1625899500000,"open":33668.6,"high":33879.15,"low":33583.53,"close":33818.01,"volume":17.602185,"closeTime":1625900399999},{"openTime":1625900400000,"open":33805.96,"high":33807.08,"low":33682.65,"close":33685.35,"volume":8.956584,"closeTime":1625901299999},{"openTime":1625901300000,"open":33689.68,"high":33732.35,"low":33616.98,"close":33707.28,"volume":8.197717,"closeTime":1625902199999},{"openTime":1625902200000,"open":33706.37,"high":33777.43,"low":33699.16,"close":33742.92,"volume":2.921443,"closeTime":1625903099999},{"openTime":1625903100000,"open":33737.17,"high":33787.83,"low":33712.93,"close":33766.16,"volume":4.967519,"closeTime":1625903999999},{"openTime":1625904000000,"open":33754.57,"high":33781.99,"low":33689.1,"close":33781.48,"volume":13.093438,"closeTime":1625904899999},{"openTime":1625904900000,"open":33783.25,"high":33891.96,"low":33757.62,"close":33828.11,"volume":6.005237,"closeTime":1625905799999},{"openTime":1625905800000,"open":33827.53,"high":33829.99,"low":33757.19,"close":33794.08,"volume":7.708279,"closeTime":1625906699999},{"openTime":1625906700000,"open":33776.83,"high":33956.4,"low":33756.05,"close":33756.05,"volume":13.078784,"closeTime":1625907599999},{"openTime":1625907600000,"open":33758.18,"high":33842.29,"low":33730.5,"close":33819.03,"volume":13.245443,"closeTime":1625908499999},{"openTime":1625908500000,"open":33808.58,"high":33891.27,"low":33767.95,"close":33864.96,"volume":9.72856,"closeTime":1625909399999},{"openTime":1625909400000,"open":33865.08,"high":33875.28,"low":33811.5,"close":33857.51,"volume":9.293048,"closeTime":1625910299999},{"openTime":1625910300000,"open":33855.49,"high":33855.49,"low":33726.27,"close":33738.57,"volume":8.328651,"closeTime":1625911199999},{"openTime":1625911200000,"open":33738.62,"high":33738.62,"low":33664.72,"close":33734.22,"volume":10.437497,"closeTime":1625912099999},{"openTime":1625912100000,"open":33738.73,"high":33792.31,"low":33652.52,"close":33652.52,"volume":4.621863,"closeTime":1625912999999},{"openTime":1625913000000,"open":33652.51,"high":33699.87,"low":33600.01,"close":33658.12,"volume":7.5762,"closeTime":1625913899999},{"openTime":1625913900000,"open":33662.53,"high":33732.82,"low":33448.01,"close":33620.7,"volume":33.857196,"closeTime":1625914799999},{"openTime":1625914800000,"open":33616.8,"high":33681.15,"low":33561.06,"close":33636.29,"volume":13.461296,"closeTime":1625915699999},{"openTime":1625915700000,"open":33632.36,"high":33772.94,"low":33622.17,"close":33736.87,"volume":12.371978,"closeTime":1625916599999},{"openTime":1625916600000,"open":33736.87,"high":33900,"low":33718.1,"close":33833.31,"volume":21.405692,"closeTime":1625917499999},{"openTime":1625917500000,"open":33835.95,"high":33892.51,"low":33779.16,"close":33790.04,"volume":5.79468,"closeTime":1625918399999},{"openTime":1625918400000,"open":33793.43,"high":33827,"low":33741.57,"close":33805.31,"volume":9.037064,"closeTime":1625919299999},{"openTime":1625919300000,"open":33815.24,"high":33941.59,"low":33779.93,"close":33796.43,"volume":10.669481,"closeTime":1625920199999},{"openTime":1625920200000,"open":33791.58,"high":33879.78,"low":33764.19,"close":33825.84,"volume":14.386476,"closeTime":1625921099999},{"openTime":1625921100000,"open":33823.63,"high":33878.47,"low":33802.15,"close":33854.45,"volume":9.513905,"closeTime":1625921999999},{"openTime":1625922000000,"open":33854.45,"high":33887.79,"low":33784.82,"close":33841.72,"volume":12.780897,"closeTime":1625922899999},{"openTime":1625922900000,"open":33835.99,"high":33882.12,"low":33795.53,"close":33816.93,"volume":4.807541,"closeTime":1625923799999},{"openTime":1625923800000,"open":33821.29,"high":33822.72,"low":33657.44,"close":33724.78,"volume":14.102691,"closeTime":1625924699999},{"openTime":1625924700000,"open":33726.07,"high":33727.37,"low":33633.54,"close":33690.54,"volume":4.830468,"closeTime":1625925599999},{"openTime":1625925600000,"open":33696.51,"high":33767.53,"low":33646.57,"close":33650.2,"volume":7.16732,"closeTime":1625926499999},{"openTime":1625926500000,"open":33650.11,"high":33727.76,"low":33643.99,"close":33703.29,"volume":15.882901,"closeTime":1625927399999},{"openTime":1625927400000,"open":33708.76,"high":33809.69,"low":33708.76,"close":33751.78,"volume":5.95583,"closeTime":1625928299999},{"openTime":1625928300000,"open":33756.99,"high":33848.34,"low":33725.1,"close":33813.71,"volume":2.993147,"closeTime":1625929199999},{"openTime":1625929200000,"open":33817.63,"high":33855.24,"low":33779.97,"close":33817.31,"volume":7.313838,"closeTime":1625930099999},{"openTime":1625930100000,"open":33817.31,"high":33884.99,"low":33785.91,"close":33880.72,"volume":6.077203,"closeTime":1625930999999},{"openTime":1625931000000,"open":33876.39,"high":33922.27,"low":33823.36,"close":33890.16,"volume":8.246459,"closeTime":1625931899999},{"openTime":1625931900000,"open":33885.48,"high":33922.54,"low":33823.21,"close":33865.53,"volume":6.319968,"closeTime":1625932799999},{"openTime":1625932800000,"open":33857.83,"high":33874.55,"low":33800.96,"close":33821.65,"volume":3.79849,"closeTime":1625933699999},{"openTime":1625933700000,"open":33821.65,"high":34150.98,"low":33820,"close":34120.35,"volume":20.360196,"closeTime":1625934599999},{"openTime":1625934600000,"open":34129.32,"high":34183.89,"low":34064.3,"close":34092.1,"volume":6.302091,"closeTime":1625935499999},{"openTime":1625935500000,"open":34098.72,"high":34122.49,"low":33991.7,"close":34031.44,"volume":6.41007,"closeTime":1625936399999},{"openTime":1625936400000,"open":34018.11,"high":34018.11,"low":33589.78,"close":33685.98,"volume":23.297247,"closeTime":1625937299999},{"openTime":1625937300000,"open":33691.91,"high":33703.59,"low":33300,"close":33437.66,"volume":63.461455,"closeTime":1625938199999},{"openTime":1625938200000,"open":33434.64,"high":33453.93,"low":33229.6,"close":33395.46,"volume":26.811028,"closeTime":1625939099999},{"openTime":1625939100000,"open":33413.53,"high":33467.43,"low":33351.15,"close":33399.94,"volume":12.141989,"closeTime":1625939999999},{"openTime":1625940000000,"open":33391.86,"high":33438.98,"low":33335.37,"close":33393.03,"volume":4.066616,"closeTime":1625940899999},{"openTime":1625940900000,"open":33392.87,"high":33442.89,"low":33379.53,"close":33420.4,"volume":5.81032,"closeTime":1625941799999},{"openTime":1625941800000,"open":33417.81,"high":33459.69,"low":33385.16,"close":33402.11,"volume":6.060581,"closeTime":1625942699999},{"openTime":1625942700000,"open":33401.72,"high":33470.92,"low":33400.17,"close":33464.13,"volume":7.257516,"closeTime":1625943599999},{"openTime":1625943600000,"open":33468.78,"high":33567.31,"low":33445.62,"close":33485.66,"volume":7.605737,"closeTime":1625944499999},{"openTime":1625944500000,"open":33485.66,"high":33526.22,"low":33451.37,"close":33452.5,"volume":10.798373,"closeTime":1625945399999},{"openTime":1625945400000,"open":33451.27,"high":33460.68,"low":33319.46,"close":33388.21,"volume":7.598452,"closeTime":1625946299999},{"openTime":1625946300000,"open":33388.21,"high":33448.63,"low":33366.64,"close":33409.96,"volume":3.423991,"closeTime":1625947199999},{"openTime":1625947200000,"open":33409.71,"high":33409.71,"low":33013.17,"close":33139.04,"volume":54.352612,"closeTime":1625948099999},{"openTime":1625948100000,"open":33107.1,"high":33336.88,"low":33076.11,"close":33284.88,"volume":25.140932,"closeTime":1625948999999},{"openTime":1625949000000,"open":33278.41,"high":33361.11,"low":33266.27,"close":33276.2,"volume":15.555695,"closeTime":1625949899999},{"openTime":1625949900000,"open":33272.99,"high":33343.88,"low":33270.01,"close":33321.28,"volume":8.438092,"closeTime":1625950799999},{"openTime":1625950800000,"open":33321.28,"high":33336.3,"low":33266.66,"close":33294.25,"volume":7.961216,"closeTime":1625951699999},{"openTime":1625951700000,"open":33294.26,"high":33448.85,"low":33294.26,"close":33364.58,"volume":7.574878,"closeTime":1625952599999},{"openTime":1625952600000,"open":33364.46,"high":33394.49,"low":33327.89,"close":33360.14,"volume":2.39781,"closeTime":1625953499999},{"openTime":1625953500000,"open":33368.93,"high":33434.67,"low":33358.49,"close":33413.89,"volume":2.44064,"closeTime":1625954399999},{"openTime":1625954400000,"open":33418.37,"high":33547.17,"low":33416.11,"close":33522.62,"volume":8.022015,"closeTime":1625955299999},{"openTime":1625955300000,"open":33526.38,"high":33580.32,"low":33472.91,"close":33479.2,"volume":5.712068,"closeTime":1625956199999},{"openTime":1625956200000,"open":33486.47,"high":33557.6,"low":33478.93,"close":33520.5,"volume":15.038269,"closeTime":1625957099999},{"openTime":1625957100000,"open":33524.95,"high":33683.93,"low":33516.7,"close":33634.04,"volume":11.486073,"closeTime":1625957999999},{"openTime":1625958000000,"open":33637.61,"high":33689.43,"low":33578.38,"close":33664.86,"volume":7.848624,"closeTime":1625958899999},{"openTime":1625958900000,"open":33649.79,"high":33667.23,"low":33589.79,"close":33598.9,"volume":4.495871,"closeTime":1625959799999},{"openTime":1625959800000,"open":33598.9,"high":33656.31,"low":33590.02,"close":33623.89,"volume":6.039402,"closeTime":1625960699999},{"openTime":1625960700000,"open":33623.89,"high":33649.19,"low":33488.71,"close":33503.04,"volume":7.583052,"closeTime":1625961599999},{"openTime":1625961600000,"open":33501.16,"high":33763.73,"low":33454.32,"close":33697.21,"volume":9.117776,"closeTime":1625962499999},{"openTime":1625962500000,"open":33694.58,"high":33809.42,"low":33559.8,"close":33594.27,"volume":9.867664,"closeTime":1625963399999},{"openTime":1625963400000,"open":33576.01,"high":33633.63,"low":33557.2,"close":33600.05,"volume":3.005184,"closeTime":1625964299999},{"openTime":1625964300000,"open":33601.24,"high":33755.2,"low":33601.24,"close":33712.65,"volume":7.194445,"closeTime":1625965199999},{"openTime":1625965200000,"open":33728.46,"high":33747.57,"low":33629.57,"close":33672.4,"volume":2.984995,"closeTime":1625966099999},{"openTime":1625966100000,"open":33672.46,"high":33701.53,"low":33630.96,"close":33700.24,"volume":3.975314,"closeTime":1625966999999},{"openTime":1625967000000,"open":33696.05,"high":33775.51,"low":33598.11,"close":33611.67,"volume":7.386307,"closeTime":1625967899999},{"openTime":1625967900000,"open":33615.09,"high":33653.69,"low":33571.42,"close":33611.86,"volume":7.517607,"closeTime":1625968799999},{"openTime":1625968800000,"open":33632.21,"high":33665.88,"low":33609.7,"close":33632.99,"volume":3.873925,"closeTime":1625969699999},{"openTime":1625969700000,"open":33632.99,"high":33632.99,"low":33528.75,"close":33573.23,"volume":5.117995,"closeTime":1625970599999},{"openTime":1625970600000,"open":33573.37,"high":33632.88,"low":33540.55,"close":33604.18,"volume":3.388741,"closeTime":1625971499999},{"openTime":1625971500000,"open":33604.85,"high":33636.78,"low":33510.94,"close":33510.94,"volume":6.352981,"closeTime":1625972399999},{"openTime":1625972400000,"open":33510.94,"high":33562.56,"low":33460.55,"close":33500.63,"volume":8.467273,"closeTime":1625973299999},{"openTime":1625973300000,"open":33497.42,"high":33537.16,"low":33436.3,"close":33480.82,"volume":4.781401,"closeTime":1625974199999},{"openTime":1625974200000,"open":33485.6,"high":33529.43,"low":33439.4,"close":33454.81,"volume":5.294998,"closeTime":1625975099999},{"openTime":1625975100000,"open":33451,"high":33487.13,"low":33385.91,"close":33440.44,"volume":9.667607,"closeTime":1625975999999},{"openTime":1625976000000,"open":33446.17,"high":33480.18,"low":33330.55,"close":33367.83,"volume":9.709176,"closeTime":1625976899999},{"openTime":1625976900000,"open":33359.63,"high":33408.28,"low":33304.69,"close":33328.9,"volume":9.927296,"closeTime":1625977799999},{"openTime":1625977800000,"open":33341.31,"high":33441.5,"low":33310.36,"close":33432.41,"volume":9.080191,"closeTime":1625978699999},{"openTime":1625978700000,"open":33432.41,"high":33538.44,"low":33383.69,"close":33458.91,"volume":8.136977,"closeTime":1625979599999},{"openTime":1625979600000,"open":33458.91,"high":33532.74,"low":33414.11,"close":33530.86,"volume":11.292283,"closeTime":1625980499999},{"openTime":1625980500000,"open":33536.89,"high":33589.73,"low":33489.81,"close":33534.79,"volume":5.09636,"closeTime":1625981399999},{"openTime":1625981400000,"open":33534.79,"high":33633.2,"low":33534.79,"close":33597.53,"volume":10.079829,"closeTime":1625982299999},{"openTime":1625982300000,"open":33597.51,"high":33610.12,"low":33558.84,"close":33589.94,"volume":5.624522,"closeTime":1625983199999},{"openTime":1625983200000,"open":33591.99,"high":33641.29,"low":33587.62,"close":33605.67,"volume":34.547991,"closeTime":1625984099999},{"openTime":1625984100000,"open":33607.9,"high":33632.12,"low":33475.02,"close":33543.6,"volume":7.437507,"closeTime":1625984999999},{"openTime":1625985000000,"open":33533.33,"high":33574.21,"low":33457.34,"close":33499.35,"volume":6.502866,"closeTime":1625985899999},{"openTime":1625985900000,"open":33496.99,"high":33496.99,"low":33415.54,"close":33460.11,"volume":4.280796,"closeTime":1625986799999},{"openTime":1625986800000,"open":33456.44,"high":33522.86,"low":33385.35,"close":33387.5,"volume":23.288049,"closeTime":1625987699999},{"openTime":1625987700000,"open":33387.5,"high":33470,"low":33370.01,"close":33455.56,"volume":8.008095,"closeTime":1625988599999},{"openTime":1625988600000,"open":33476.35,"high":33541.38,"low":33330.55,"close":33519.94,"volume":16.942551,"closeTime":1625989499999},{"openTime":1625989500000,"open":33529.8,"high":33555.87,"low":33468.68,"close":33501.9,"volume":5.831043,"closeTime":1625990399999},{"openTime":1625990400000,"open":33502.52,"high":33520.8,"low":33419.7,"close":33482.89,"volume":7.747879,"closeTime":1625991299999},{"openTime":1625991300000,"open":33481.83,"high":33736.67,"low":33478.55,"close":33675.32,"volume":21.11608,"closeTime":1625992199999},{"openTime":1625992200000,"open":33677.73,"high":33733.03,"low":33561.46,"close":33707.87,"volume":9.462326,"closeTime":1625993099999},{"openTime":1625993100000,"open":33715.56,"high":33741.22,"low":33654.32,"close":33684.13,"volume":5.753092,"closeTime":1625993999999},{"openTime":1625994000000,"open":33685.15,"high":33729.21,"low":33606.06,"close":33613.25,"volume":9.683935,"closeTime":1625994899999},{"openTime":1625994900000,"open":33620.14,"high":33871.46,"low":33614.99,"close":33769.18,"volume":25.417223,"closeTime":1625995799999},{"openTime":1625995800000,"open":33773.84,"high":33820.32,"low":33723.82,"close":33740.57,"volume":22.559563,"closeTime":1625996699999},{"openTime":1625996700000,"open":33738.04,"high":33763.04,"low":33686.01,"close":33691.2,"volume":5.843317,"closeTime":1625997599999},{"openTime":1625997600000,"open":33700.26,"high":33800.2,"low":33691.15,"close":33786.71,"volume":3.24223,"closeTime":1625998499999},{"openTime":1625998500000,"open":33796.12,"high":33826.61,"low":33698.89,"close":33715.15,"volume":6.845127,"closeTime":1625999399999},{"openTime":1625999400000,"open":33715.15,"high":33750.96,"low":33621.3,"close":33676.35,"volume":5.801373,"closeTime":1626000299999},{"openTime":1626000300000,"open":33691.51,"high":33797.32,"low":33682.19,"close":33744.97,"volume":5.487392,"closeTime":1626001199999},{"openTime":1626001200000,"open":33753.02,"high":33786.73,"low":33680,"close":33710.73,"volume":5.282674,"closeTime":1626002099999},{"openTime":1626002100000,"open":33714.7,"high":33829.1,"low":33714.7,"close":33769.73,"volume":2.851748,"closeTime":1626002999999},{"openTime":1626003000000,"open":33765.56,"high":33816.52,"low":33724.23,"close":33734.99,"volume":6.806623,"closeTime":1626003899999},{"openTime":1626003900000,"open":33729.82,"high":33813.49,"low":33715.42,"close":33807.66,"volume":7.268569,"closeTime":1626004799999},{"openTime":1626004800000,"open":33814.75,"high":33875,"low":33729.21,"close":33729.21,"volume":26.727821,"closeTime":1626005699999},{"openTime":1626005700000,"open":33730.81,"high":33768.06,"low":33663.36,"close":33708.67,"volume":4.573013,"closeTime":1626006599999},{"openTime":1626006600000,"open":33713.91,"high":33827.27,"low":33712.55,"close":33750.69,"volume":23.669187,"closeTime":1626007499999},{"openTime":1626007500000,"open":33758.11,"high":33762.52,"low":33704.09,"close":33734.47,"volume":6.705339,"closeTime":1626008399999},{"openTime":1626008400000,"open":33734.47,"high":33744.22,"low":33666.79,"close":33717.18,"volume":3.469602,"closeTime":1626009299999},{"openTime":1626009300000,"open":33722.49,"high":33804.06,"low":33656.18,"close":33766.27,"volume":8.526556,"closeTime":1626010199999},{"openTime":1626010200000,"open":33766.95,"high":33857.86,"low":33766.59,"close":33833.33,"volume":12.275921,"closeTime":1626011099999},{"openTime":1626011100000,"open":33837.94,"high":33943.63,"low":33772.18,"close":33913.7,"volume":12.417239,"closeTime":1626011999999},{"openTime":1626012000000,"open":33929.96,"high":33995.33,"low":33825.94,"close":33864.01,"volume":12.80383,"closeTime":1626012899999},{"openTime":1626012900000,"open":33875.02,"high":33889.35,"low":33807.47,"close":33840.85,"volume":12.971952,"closeTime":1626013799999},{"openTime":1626013800000,"open":33849.28,"high":33909.09,"low":33819.72,"close":33909.09,"volume":7.77862,"closeTime":1626014699999},{"openTime":1626014700000,"open":33902.91,"high":33952.83,"low":33857.42,"close":33928.69,"volume":20.141081,"closeTime":1626015599999},{"openTime":1626015600000,"open":33928.69,"high":33972.92,"low":33866.29,"close":33969.25,"volume":14.295521,"closeTime":1626016499999},{"openTime":1626016500000,"open":33970.63,"high":34000,"low":33903.76,"close":33936.01,"volume":9.209438,"closeTime":1626017399999},{"openTime":1626017400000,"open":33945.14,"high":33963.17,"low":33854.23,"close":33876.9,"volume":25.181946,"closeTime":1626018299999},{"openTime":1626018300000,"open":33869.58,"high":33964.98,"low":33869.58,"close":33944.7,"volume":11.64358,"closeTime":1626019199999},{"openTime":1626019200000,"open":33944.76,"high":33967.26,"low":33866.83,"close":33881.91,"volume":13.321172,"closeTime":1626020099999},{"openTime":1626020100000,"open":33877.44,"high":33993.96,"low":33772.68,"close":33951.42,"volume":8.909975,"closeTime":1626020999999},{"openTime":1626021000000,"open":33953.8,"high":34120.28,"low":33849.89,"close":33885.94,"volume":34.340859,"closeTime":1626021899999},{"openTime":1626021900000,"open":33896.82,"high":34083.53,"low":33847.91,"close":34006.05,"volume":23.423652,"closeTime":1626022799999},{"openTime":1626022800000,"open":34011.48,"high":34036.78,"low":33954.24,"close":33966.85,"volume":8.965927,"closeTime":1626023699999},{"openTime":1626023700000,"open":33969.29,"high":33981.65,"low":33910.58,"close":33954.82,"volume":9.10063,"closeTime":1626024599999},{"openTime":1626024600000,"open":33950.41,"high":33959.52,"low":33873.47,"close":33912.46,"volume":8.183333,"closeTime":1626025499999},{"openTime":1626025500000,"open":33912.46,"high":33985.76,"low":33884.05,"close":33884.18,"volume":16.534449,"closeTime":1626026399999},{"openTime":1626026400000,"open":33890.78,"high":33907.38,"low":33830.26,"close":33848.1,"volume":7.997016,"closeTime":1626027299999},{"openTime":1626027300000,"open":33858.77,"high":33936.88,"low":33851.28,"close":33920.48,"volume":8.464342,"closeTime":1626028199999},{"openTime":1626028200000,"open":33912.25,"high":33992.17,"low":33895.5,"close":33968.92,"volume":4.394912,"closeTime":1626029099999},{"openTime":1626029100000,"open":33977.45,"high":33997.05,"low":33918.02,"close":33956.93,"volume":13.657552,"closeTime":1626029999999},{"openTime":1626030000000,"open":33974.05,"high":34010.24,"low":33941.04,"close":33960.05,"volume":12.857673,"closeTime":1626030899999},{"openTime":1626030900000,"open":33960.05,"high":33968.88,"low":33909.1,"close":33920.47,"volume":17.81083,"closeTime":1626031799999},{"openTime":1626031800000,"open":33910.26,"high":33955.22,"low":33904.06,"close":33911.09,"volume":9.942661,"closeTime":1626032699999},{"openTime":1626032700000,"open":33912.69,"high":33947.34,"low":33843.33,"close":33897.79,"volume":3.854569,"closeTime":1626033599999},{"openTime":1626033600000,"open":33897.79,"high":34011.64,"low":33858.29,"close":33948.01,"volume":14.759349,"closeTime":1626034499999},{"openTime":1626034500000,"open":33949,"high":33984.42,"low":33910.67,"close":33915.99,"volume":3.29539,"closeTime":1626035399999},{"openTime":1626035400000,"open":33922.64,"high":33957.19,"low":33879.5,"close":33893.82,"volume":6.911396,"closeTime":1626036299999},{"openTime":1626036300000,"open":33893.82,"high":33921.89,"low":33833.81,"close":33845.61,"volume":8.649932,"closeTime":1626037199999},{"openTime":1626037200000,"open":33845.61,"high":33863.53,"low":33733.78,"close":33859.1,"volume":22.193758,"closeTime":1626038099999},{"openTime":1626038100000,"open":33859.1,"high":34199.99,"low":33858.99,"close":34127.34,"volume":40.48108,"closeTime":1626038999999},{"openTime":1626039000000,"open":34130.31,"high":34626.41,"low":34111.13,"close":34450.69,"volume":89.694715,"closeTime":1626039899999},{"openTime":1626039900000,"open":34463.34,"high":34573.79,"low":34436.59,"close":34498.77,"volume":28.868666,"closeTime":1626040799999},{"openTime":1626040800000,"open":34480.96,"high":34612.54,"low":34453.02,"close":34453.02,"volume":43.445356,"closeTime":1626041699999},{"openTime":1626041700000,"open":34450,"high":34467.04,"low":34365.19,"close":34392.03,"volume":35.574327,"closeTime":1626042599999},{"openTime":1626042600000,"open":34394.64,"high":34449.97,"low":34337.26,"close":34392.05,"volume":13.560051,"closeTime":1626043499999},{"openTime":1626043500000,"open":34388.41,"high":34439.44,"low":34353,"close":34390.68,"volume":21.62014,"closeTime":1626044399999},{"openTime":1626044400000,"open":34401.99,"high":34404.5,"low":34260.91,"close":34269.68,"volume":7.769913,"closeTime":1626045299999},{"openTime":1626045300000,"open":34257.69,"high":34314.44,"low":34217.98,"close":34269.77,"volume":10.711609,"closeTime":1626046199999},{"openTime":1626046200000,"open":34277.96,"high":34319.43,"low":34181.35,"close":34261.67,"volume":8.072392,"closeTime":1626047099999},{"openTime":1626047100000,"open":34255.39,"high":34286.57,"low":34211.45,"close":34244.09,"volume":2.546798,"closeTime":1626047999999},{"openTime":1626048000000,"open":34251.44,"high":34351.04,"low":34084,"close":34131.86,"volume":28.94453,"closeTime":1626048899999},{"openTime":1626048900000,"open":34129.37,"high":34192.87,"low":34099.53,"close":34183.95,"volume":3.668797,"closeTime":1626049799999},{"openTime":1626049800000,"open":34183.95,"high":34269.75,"low":34174.46,"close":34206.21,"volume":2.752565,"closeTime":1626050699999},{"openTime":1626050700000,"open":34203.18,"high":34203.18,"low":34146.46,"close":34162.51,"volume":2.345363,"closeTime":1626051599999},{"openTime":1626051600000,"open":34165.59,"high":34193.3,"low":34028.26,"close":34153.08,"volume":15.623496,"closeTime":1626052499999},{"openTime":1626052500000,"open":34140.07,"high":34184.06,"low":34078.7,"close":34165.24,"volume":20.24353,"closeTime":1626053399999},{"openTime":1626053400000,"open":34168.84,"high":34182.55,"low":34048.94,"close":34177.99,"volume":9.859244,"closeTime":1626054299999},{"openTime":1626054300000,"open":34178.64,"high":34178.64,"low":34114.55,"close":34149.32,"volume":2.753953,"closeTime":1626055199999},{"openTime":1626055200000,"open":34158.48,"high":34166.76,"low":34074.57,"close":34145.57,"volume":4.080996,"closeTime":1626056099999},{"openTime":1626056100000,"open":34147.4,"high":34265.72,"low":34147.4,"close":34229.09,"volume":4.02366,"closeTime":1626056999999},{"openTime":1626057000000,"open":34229.09,"high":34241.86,"low":34180.5,"close":34183.81,"volume":1.961507,"closeTime":1626057899999},{"openTime":1626057900000,"open":34194.43,"high":34302.76,"low":34182.91,"close":34263.03,"volume":3.527965,"closeTime":1626058799999},{"openTime":1626058800000,"open":34265.49,"high":34372.99,"low":34248.71,"close":34336.31,"volume":8.112162,"closeTime":1626059699999},{"openTime":1626059700000,"open":34334.42,"high":34537.98,"low":34334.42,"close":34473.63,"volume":18.63853,"closeTime":1626060599999},{"openTime":1626060600000,"open":34486.23,"high":34487.1,"low":34368.46,"close":34443.77,"volume":15.392871,"closeTime":1626061499999},{"openTime":1626061500000,"open":34438.23,"high":34541.65,"low":34408.92,"close":34440.17,"volume":16.20861,"closeTime":1626062399999},{"openTime":1626062400000,"open":34449.25,"high":34577.54,"low":34417.01,"close":34536.73,"volume":7.673853,"closeTime":1626063299999},{"openTime":1626063300000,"open":34535.37,"high":34683.69,"low":34429.07,"close":34432.42,"volume":20.104966,"closeTime":1626064199999},{"openTime":1626064200000,"open":34447.76,"high":34447.76,"low":34297.46,"close":34361.04,"volume":22.998007,"closeTime":1626065099999},{"openTime":1626065100000,"open":34347.83,"high":34392.72,"low":34290.48,"close":34290.48,"volume":5.914146,"closeTime":1626065999999},{"openTime":1626066000000,"open":34293.52,"high":34337.4,"low":34220.81,"close":34238.21,"volume":9.339747,"closeTime":1626066899999},{"openTime":1626066900000,"open":34239.9,"high":34294.71,"low":34190.23,"close":34235.07,"volume":5.947771,"closeTime":1626067799999},{"openTime":1626067800000,"open":34226.03,"high":34286.03,"low":34205.59,"close":34250.64,"volume":3.880589,"closeTime":1626068699999},{"openTime":1626068700000,"open":34250.64,"high":34331.88,"low":34159.98,"close":34320.12,"volume":3.634783,"closeTime":1626069599999},{"openTime":1626069600000,"open":34332.57,"high":34337.01,"low":34228.39,"close":34258.91,"volume":3.01837,"closeTime":1626070499999},{"openTime":1626070500000,"open":34263.1,"high":34320.81,"low":34211.21,"close":34305.42,"volume":5.458775,"closeTime":1626071399999},{"openTime":1626071400000,"open":34305.77,"high":34403.52,"low":34305.77,"close":34347.51,"volume":6.378776,"closeTime":1626072299999},{"openTime":1626072300000,"open":34344.27,"high":34450.01,"low":34344.14,"close":34381.6,"volume":7.125014,"closeTime":1626073199999},{"openTime":1626073200000,"open":34380.98,"high":34460,"low":34330.97,"close":34443.71,"volume":5.095054,"closeTime":1626074099999},{"openTime":1626074100000,"open":34439.72,"high":34500.63,"low":34392.65,"close":34453.83,"volume":26.398116,"closeTime":1626074999999},{"openTime":1626075000000,"open":34453.83,"high":34461.12,"low":34331.1,"close":34368,"volume":9.53048,"closeTime":1626075899999},{"openTime":1626075900000,"open":34364.03,"high":34364.03,"low":34153.84,"close":34278.17,"volume":12.813199,"closeTime":1626076799999},{"openTime":1626076800000,"open":34277.07,"high":34334.62,"low":34211.33,"close":34333.75,"volume":7.862499,"closeTime":1626077699999},{"openTime":1626077700000,"open":34333.75,"high":34481.62,"low":34293.56,"close":34353.68,"volume":19.980611,"closeTime":1626078599999},{"openTime":1626078600000,"open":34353.68,"high":34366.93,"low":34261.36,"close":34338.73,"volume":11.909784,"closeTime":1626079499999},{"openTime":1626079500000,"open":34338.73,"high":34357.73,"low":34227.72,"close":34271.06,"volume":11.247866,"closeTime":1626080399999},{"openTime":1626080400000,"open":34271.06,"high":34329.21,"low":34223.97,"close":34249.15,"volume":3.247355,"closeTime":1626081299999},{"openTime":1626081300000,"open":34250.81,"high":34250.81,"low":34109.06,"close":34158.76,"volume":22.87406,"closeTime":1626082199999},{"openTime":1626082200000,"open":34156.92,"high":34193.1,"low":34108.71,"close":34183.32,"volume":3.479071,"closeTime":1626083099999},{"openTime":1626083100000,"open":34184.01,"high":34213.8,"low":34016.5,"close":34045.64,"volume":14.178231,"closeTime":1626083999999},{"openTime":1626084000000,"open":34060.76,"high":34060.76,"low":33741.87,"close":33832.94,"volume":41.656805,"closeTime":1626084899999},{"openTime":1626084900000,"open":33823.02,"high":33881.22,"low":33759.18,"close":33848.56,"volume":8.717741,"closeTime":1626085799999},{"openTime":1626085800000,"open":33838.96,"high":33864.46,"low":33705.86,"close":33799.56,"volume":9.500958,"closeTime":1626086699999},{"openTime":1626086700000,"open":33784.24,"high":33818.6,"low":33636.66,"close":33765.46,"volume":20.854626,"closeTime":1626087599999},{"openTime":1626087600000,"open":33762.74,"high":33775.05,"low":33572.09,"close":33671.72,"volume":25.496145,"closeTime":1626088499999},{"openTime":1626088500000,"open":33671.6,"high":33777.76,"low":33600.02,"close":33675.99,"volume":21.510597,"closeTime":1626089399999},{"openTime":1626089400000,"open":33675.99,"high":33738.54,"low":33617.5,"close":33672.48,"volume":18.646994,"closeTime":1626090299999},{"openTime":1626090300000,"open":33671.78,"high":33675.06,"low":33523.74,"close":33523.74,"volume":23.430872,"closeTime":1626091199999},{"openTime":1626091200000,"open":33523.74,"high":33617.19,"low":33472.09,"close":33599.36,"volume":31.771196,"closeTime":1626092099999},{"openTime":1626092100000,"open":33607.6,"high":33640.1,"low":33460.61,"close":33516.77,"volume":29.174662,"closeTime":1626092999999},{"openTime":1626093000000,"open":33511.28,"high":33526.81,"low":33432.18,"close":33506.48,"volume":24.778282,"closeTime":1626093899999},{"openTime":1626093900000,"open":33505.7,"high":33598.05,"low":33428.03,"close":33571.54,"volume":15.319715,"closeTime":1626094799999},{"openTime":1626094800000,"open":33567.41,"high":33599.99,"low":33472.17,"close":33495.07,"volume":24.081988,"closeTime":1626095699999},{"openTime":1626095700000,"open":33494.43,"high":33522.79,"low":33346.87,"close":33405.61,"volume":27.225183,"closeTime":1626096599999},{"openTime":1626096600000,"open":33403.11,"high":33478.44,"low":33339,"close":33424.42,"volume":7.350641,"closeTime":1626097499999},{"openTime":1626097500000,"open":33412.78,"high":33606.06,"low":33412.78,"close":33569.97,"volume":15.369468,"closeTime":1626098399999},{"openTime":1626098400000,"open":33566.27,"high":33584.88,"low":33505.06,"close":33509.65,"volume":18.509169,"closeTime":1626099299999},{"openTime":1626099300000,"open":33512.29,"high":33752.42,"low":33375,"close":33430.58,"volume":43.65386,"closeTime":1626100199999},{"openTime":1626100200000,"open":33425.28,"high":33551.01,"low":33425.28,"close":33465.85,"volume":15.923383,"closeTime":1626101099999},{"openTime":1626101100000,"open":33471.89,"high":33562.31,"low":33393.1,"close":33393.88,"volume":22.015573,"closeTime":1626101999999},{"openTime":1626102000000,"open":33394.51,"high":33454.74,"low":33314.39,"close":33444.36,"volume":21.03646,"closeTime":1626102899999},{"openTime":1626102900000,"open":33444.05,"high":33465.65,"low":33385.72,"close":33449.38,"volume":10.952729,"closeTime":1626103799999},{"openTime":1626103800000,"open":33456.25,"high":33496.02,"low":33352.83,"close":33354.25,"volume":25.450352,"closeTime":1626104699999},{"openTime":1626104700000,"open":33351.96,"high":33416.64,"low":33328.15,"close":33336.36,"volume":7.930247,"closeTime":1626105599999},{"openTime":1626105600000,"open":33328.15,"high":33427.81,"low":33170.34,"close":33189.28,"volume":32.313291,"closeTime":1626106499999},{"openTime":1626106500000,"open":33208.92,"high":33250.1,"low":33130.14,"close":33176.75,"volume":16.278691,"closeTime":1626107399999},{"openTime":1626107400000,"open":33182.02,"high":33271.97,"low":33091.61,"close":33133.94,"volume":13.332172,"closeTime":1626108299999},{"openTime":1626108300000,"open":33125.48,"high":33193.72,"low":31120,"close":33132.77,"volume":165.516153,"closeTime":1626109199999},{"openTime":1626109200000,"open":33139.4,"high":33237.16,"low":33103.32,"close":33177.89,"volume":49.442203,"closeTime":1626110099999},{"openTime":1626110100000,"open":33172.18,"high":33205.79,"low":33086.66,"close":33186.21,"volume":32.812744,"closeTime":1626110999999},{"openTime":1626111000000,"open":33182.58,"high":33190.23,"low":33035.97,"close":33129.89,"volume":30.379422,"closeTime":1626111899999},{"openTime":1626111900000,"open":33129.9,"high":33172.01,"low":33058.11,"close":33106.29,"volume":16.500004,"closeTime":1626112799999},{"openTime":1626112800000,"open":33108.26,"high":33178.16,"low":33091.48,"close":33098.16,"volume":8.504967,"closeTime":1626113699999},{"openTime":1626113700000,"open":33098.16,"high":33172.14,"low":33056.51,"close":33153.8,"volume":9.207058,"closeTime":1626114599999},{"openTime":1626114600000,"open":33152.51,"high":33167.05,"low":33100.55,"close":33135.27,"volume":7.952825,"closeTime":1626115499999},{"openTime":1626115500000,"open":33137.39,"high":33153.9,"low":32858.73,"close":33000,"volume":26.743805,"closeTime":1626116399999},{"openTime":1626116400000,"open":33000,"high":33366.41,"low":32947.62,"close":33216.22,"volume":28.757014,"closeTime":1626117299999},{"openTime":1626117300000,"open":33215.35,"high":33239.33,"low":33000,"close":33000,"volume":7.970939,"closeTime":1626118199999},{"openTime":1626118200000,"open":33000,"high":33001.67,"low":32745.56,"close":32857.6,"volume":31.915225,"closeTime":1626119099999},{"openTime":1626119100000,"open":32854.15,"high":32875.06,"low":32780.61,"close":32828.82,"volume":22.491397,"closeTime":1626119999999},{"openTime":1626120000000,"open":32812.16,"high":32856.32,"low":32654.53,"close":32797.64,"volume":41.340554,"closeTime":1626120899999},{"openTime":1626120900000,"open":32806.36,"high":32925.05,"low":32746.09,"close":32869.52,"volume":31.378925,"closeTime":1626121799999},{"openTime":1626121800000,"open":32854.27,"high":32983.52,"low":32835.33,"close":32941.23,"volume":16.425916,"closeTime":1626122699999},{"openTime":1626122700000,"open":32949.36,"high":32965.7,"low":32792.7,"close":32852.16,"volume":36.244219,"closeTime":1626123599999},{"openTime":1626123600000,"open":32839.97,"high":32983.51,"low":32839.97,"close":32932.71,"volume":31.134376,"closeTime":1626124499999},{"openTime":1626124500000,"open":32935.8,"high":32991.58,"low":32827.25,"close":32871.15,"volume":17.589484,"closeTime":1626125399999},{"openTime":1626125400000,"open":32871.15,"high":32921.59,"low":32822.04,"close":32878.38,"volume":12.311771,"closeTime":1626126299999},{"openTime":1626126300000,"open":32873.33,"high":32958.93,"low":32847.57,"close":32860.03,"volume":14.364752,"closeTime":1626127199999},{"openTime":1626127200000,"open":32865.83,"high":33083.93,"low":32849.71,"close":33014.26,"volume":26.371307,"closeTime":1626128099999},{"openTime":1626128100000,"open":33010.59,"high":33066.49,"low":32930.65,"close":33056.25,"volume":28.973742,"closeTime":1626128999999},{"openTime":1626129000000,"open":33059.1,"high":33059.1,"low":32983.96,"close":33033.12,"volume":13.952937,"closeTime":1626129899999},{"openTime":1626129900000,"open":33036.7,"high":33101.57,"low":33006.46,"close":33030.02,"volume":18.092775,"closeTime":1626130799999},{"openTime":1626130800000,"open":33033.47,"high":33066.27,"low":32941.62,"close":33066.27,"volume":18.026325,"closeTime":1626131699999},{"openTime":1626131700000,"open":33061.44,"high":33157.84,"low":33061.44,"close":33082.08,"volume":18.215198,"closeTime":1626132599999},{"openTime":1626132600000,"open":33079.59,"high":33216.83,"low":33049.21,"close":33138.94,"volume":24.083916,"closeTime":1626133499999},{"openTime":1626133500000,"open":33138.86,"high":33297.28,"low":33065.05,"close":33089.77,"volume":70.104649,"closeTime":1626134399999},{"openTime":1626134400000,"open":33090.5,"high":33128,"low":32800,"close":32975.65,"volume":49.284308,"closeTime":1626135299999},{"openTime":1626135300000,"open":32977.38,"high":33005.48,"low":32821.14,"close":32978.35,"volume":16.078204,"closeTime":1626136199999},{"openTime":1626136200000,"open":32982.07,"high":33214.21,"low":32982.07,"close":33116.41,"volume":19.075021,"closeTime":1626137099999},{"openTime":1626137100000,"open":33119.88,"high":33197.72,"low":33000,"close":33061.97,"volume":11.555054,"closeTime":1626137999999},{"openTime":1626138000000,"open":33057.62,"high":33057.62,"low":32941.12,"close":32975.1,"volume":10.773025,"closeTime":1626138899999},{"openTime":1626138900000,"open":32975.1,"high":33015.98,"low":32941.53,"close":32948.91,"volume":8.064419,"closeTime":1626139799999},{"openTime":1626139800000,"open":32957.8,"high":33121.33,"low":32943.32,"close":33118.39,"volume":8.966431,"closeTime":1626140699999},{"openTime":1626140700000,"open":33106.4,"high":33200.29,"low":33088.99,"close":33156.87,"volume":8.199997,"closeTime":1626141599999},{"openTime":1626141600000,"open":33151.88,"high":33202.2,"low":33078.98,"close":33093.83,"volume":7.80433,"closeTime":1626142499999},{"openTime":1626142500000,"open":33093.83,"high":33166.39,"low":33084.42,"close":33142.86,"volume":7.162726,"closeTime":1626143399999},{"openTime":1626143400000,"open":33142.86,"high":33184.02,"low":33111.42,"close":33156.93,"volume":4.196371,"closeTime":1626144299999},{"openTime":1626144300000,"open":33163.72,"high":33163.72,"low":33050.95,"close":33069.44,"volume":7.373822,"closeTime":1626145199999},{"openTime":1626145200000,"open":33074.24,"high":33195.94,"low":33046.55,"close":33171.93,"volume":11.824374,"closeTime":1626146099999},{"openTime":1626146100000,"open":33177.98,"high":33229.6,"low":33164.28,"close":33212.3,"volume":32.196693,"closeTime":1626146999999},{"openTime":1626147000000,"open":33214.57,"high":33222.44,"low":33112.13,"close":33140.46,"volume":21.369689,"closeTime":1626147899999},{"openTime":1626147900000,"open":33143.62,"high":33179.32,"low":33050.38,"close":33061.02,"volume":34.33316,"closeTime":1626148799999},{"openTime":1626148800000,"open":33075.33,"high":33132.17,"low":33042.65,"close":33096.58,"volume":22.76923,"closeTime":1626149699999},{"openTime":1626149700000,"open":33095.21,"high":33126.96,"low":33021.27,"close":33082.95,"volume":13.02148,"closeTime":1626150599999},{"openTime":1626150600000,"open":33081.08,"high":33125.06,"low":33050.16,"close":33119.13,"volume":2.090313,"closeTime":1626151499999},{"openTime":1626151500000,"open":33121.58,"high":33159.72,"low":33049.86,"close":33109.9,"volume":16.223895,"closeTime":1626152399999},{"openTime":1626152400000,"open":33117.05,"high":33140.73,"low":32884,"close":32908.81,"volume":10.975495,"closeTime":1626153299999},{"openTime":1626153300000,"open":32906.75,"high":32913.75,"low":32769.84,"close":32830.83,"volume":24.907077,"closeTime":1626154199999},{"openTime":1626154200000,"open":32822.64,"high":32871.43,"low":32726.85,"close":32805.22,"volume":18.411963,"closeTime":1626155099999},{"openTime":1626155100000,"open":32803.79,"high":32848.42,"low":32771.45,"close":32819.56,"volume":53.575907,"closeTime":1626155999999},{"openTime":1626156000000,"open":32819.59,"high":32893.07,"low":32795.19,"close":32860.22,"volume":14.656102,"closeTime":1626156899999},{"openTime":1626156900000,"open":32872.49,"high":32953.24,"low":32865.68,"close":32922.24,"volume":14.240955,"closeTime":1626157799999},{"openTime":1626157800000,"open":32929.32,"high":33094.95,"low":32926.82,"close":33008.05,"volume":23.425089,"closeTime":1626158699999},{"openTime":1626158700000,"open":33000,"high":33032.24,"low":32939.92,"close":32976.81,"volume":21.865263,"closeTime":1626159599999},{"openTime":1626159600000,"open":32978.89,"high":33293.41,"low":32976.49,"close":33222.29,"volume":22.347424,"closeTime":1626160499999},{"openTime":1626160500000,"open":33221.7,"high":33330.55,"low":33181.98,"close":33197.74,"volume":23.244565,"closeTime":1626161399999},{"openTime":1626161400000,"open":33198.27,"high":33279.96,"low":33162.98,"close":33162.98,"volume":6.899628,"closeTime":1626162299999},{"openTime":1626162300000,"open":33162.92,"high":33204.26,"low":33140,"close":33171.97,"volume":15.978906,"closeTime":1626163199999},{"openTime":1626163200000,"open":33186.91,"high":33263.75,"low":33159.66,"close":33192.51,"volume":20.141199,"closeTime":1626164099999},{"openTime":1626164100000,"open":33183.31,"high":33186.43,"low":33109.51,"close":33162.66,"volume":22.495584,"closeTime":1626164999999},{"openTime":1626165000000,"open":33163.69,"high":33222.08,"low":33163.69,"close":33185.35,"volume":5.069849,"closeTime":1626165899999},{"openTime":1626165900000,"open":33186.4,"high":33249.42,"low":33182.81,"close":33221.89,"volume":9.582863,"closeTime":1626166799999},{"openTime":1626166800000,"open":33220.36,"high":33220.36,"low":33105.86,"close":33127.32,"volume":6.327486,"closeTime":1626167699999},{"openTime":1626167700000,"open":33128.58,"high":33222.24,"low":33128.58,"close":33181.05,"volume":3.805335,"closeTime":1626168599999},{"openTime":1626168600000,"open":33176.04,"high":33245.56,"low":33176.04,"close":33213.26,"volume":4.050108,"closeTime":1626169499999},{"openTime":1626169500000,"open":33219.65,"high":33294.48,"low":33151.19,"close":33277.37,"volume":20.730303,"closeTime":1626170399999},{"openTime":1626170400000,"open":33275.96,"high":33333.31,"low":33218.42,"close":33223.02,"volume":23.61737,"closeTime":1626171299999},{"openTime":1626171300000,"open":33230.04,"high":33324.96,"low":33178.57,"close":33226.62,"volume":10.322033,"closeTime":1626172199999},{"openTime":1626172200000,"open":33226.71,"high":33251.18,"low":33168.33,"close":33183.73,"volume":15.39284,"closeTime":1626173099999},{"openTime":1626173100000,"open":33189.23,"high":33194.03,"low":33047.72,"close":33086.05,"volume":20.071407,"closeTime":1626173999999},{"openTime":1626174000000,"open":33096.58,"high":33131.76,"low":32918.67,"close":32984.71,"volume":32.058368,"closeTime":1626174899999},{"openTime":1626174900000,"open":32982.59,"high":33066.98,"low":32964.52,"close":33008.6,"volume":10.29257,"closeTime":1626175799999},{"openTime":1626175800000,"open":33013.65,"high":33180.93,"low":33010.99,"close":33155.97,"volume":10.956816,"closeTime":1626176699999},{"openTime":1626176700000,"open":33155.97,"high":33155.97,"low":32972.23,"close":33030.6,"volume":17.758161,"closeTime":1626177599999},{"openTime":1626177600000,"open":33037.74,"high":33044.9,"low":32908.22,"close":32975.35,"volume":47.739189,"closeTime":1626178499999},{"openTime":1626178500000,"open":32951.18,"high":32961.05,"low":32804.57,"close":32869.6,"volume":20.443048,"closeTime":1626179399999},{"openTime":1626179400000,"open":32875.44,"high":32875.44,"low":32386.02,"close":32509.67,"volume":91.565046,"closeTime":1626180299999},{"openTime":1626180300000,"open":32497.75,"high":32576.32,"low":32167.56,"close":32346.4,"volume":155.543309,"closeTime":1626181199999},{"openTime":1626181200000,"open":32344.76,"high":32517.41,"low":32261.86,"close":32487.93,"volume":131.306383,"closeTime":1626182099999},{"openTime":1626182100000,"open":32487.93,"high":32569.47,"low":32466.72,"close":32547.7,"volume":48.323704,"closeTime":1626182999999},{"openTime":1626183000000,"open":32547.23,"high":32562.88,"low":32492.32,"close":32506.39,"volume":20.258567,"closeTime":1626183899999},{"openTime":1626183900000,"open":32509.79,"high":32649.15,"low":32400.36,"close":32595.52,"volume":21.759024,"closeTime":1626184799999},{"openTime":1626184800000,"open":32573.53,"high":32632.65,"low":32467.77,"close":32545.46,"volume":10.594714,"closeTime":1626185699999},{"openTime":1626185700000,"open":32555.52,"high":32563.34,"low":32485.09,"close":32499.67,"volume":16.642179,"closeTime":1626186599999},{"openTime":1626186600000,"open":32499.67,"high":32613.53,"low":32489.24,"close":32552.97,"volume":20.058198,"closeTime":1626187499999},{"openTime":1626187500000,"open":32556.98,"high":32593.76,"low":32517.03,"close":32563.9,"volume":3.115615,"closeTime":1626188399999},{"openTime":1626188400000,"open":32564.33,"high":32617.93,"low":32516.41,"close":32584.02,"volume":9.360001,"closeTime":1626189299999},{"openTime":1626189300000,"open":32584.02,"high":32699.48,"low":32575.81,"close":32659.4,"volume":16.232362,"closeTime":1626190199999},{"openTime":1626190200000,"open":32678.02,"high":32699.57,"low":32626.35,"close":32692.48,"volume":11.429111,"closeTime":1626191099999},{"openTime":1626191100000,"open":32684.36,"high":32861.9,"low":32666.59,"close":32773.76,"volume":38.577522,"closeTime":1626191999999},{"openTime":1626192000000,"open":32787.48,"high":32953.1,"low":32622.58,"close":32629.45,"volume":27.317001,"closeTime":1626192899999},{"openTime":1626192900000,"open":32627.52,"high":32791.57,"low":32622,"close":32767.48,"volume":11.436737,"closeTime":1626193799999},{"openTime":1626193800000,"open":32775.85,"high":32868.04,"low":32738.02,"close":32758.99,"volume":26.869134,"closeTime":1626194699999},{"openTime":1626194700000,"open":32765,"high":32840.01,"low":32699.25,"close":32810.19,"volume":8.338602,"closeTime":1626195599999},{"openTime":1626195600000,"open":32816.72,"high":32969.41,"low":32811.06,"close":32824.9,"volume":45.346756,"closeTime":1626196499999},{"openTime":1626196500000,"open":32824.9,"high":32850,"low":32742.48,"close":32745.04,"volume":8.676605,"closeTime":1626197399999},{"openTime":1626197400000,"open":32742.5,"high":32770.08,"low":32678.39,"close":32693.8,"volume":18.575986,"closeTime":1626198299999},{"openTime":1626198300000,"open":32700.08,"high":32803.59,"low":32644.47,"close":32769.53,"volume":12.047845,"closeTime":1626199199999},{"openTime":1626199200000,"open":32767.59,"high":32778.76,"low":32640.72,"close":32642.17,"volume":14.227787,"closeTime":1626200099999},{"openTime":1626200100000,"open":32644.09,"high":32702.24,"low":32628.05,"close":32667.28,"volume":6.914132,"closeTime":1626200999999},{"openTime":1626201000000,"open":32659.23,"high":32689.25,"low":32400,"close":32555.76,"volume":40.371322,"closeTime":1626201899999},{"openTime":1626201900000,"open":32557.47,"high":32615.39,"low":32463.97,"close":32463.97,"volume":45.952223,"closeTime":1626202799999},{"openTime":1626202800000,"open":32473.76,"high":32614.87,"low":32400.98,"close":32408.92,"volume":39.502765,"closeTime":1626203699999},{"openTime":1626203700000,"open":32400,"high":32475.07,"low":32233.8,"close":32315.67,"volume":24.865893,"closeTime":1626204599999},{"openTime":1626204600000,"open":32311.99,"high":32444.65,"low":32230.97,"close":32378.71,"volume":21.44933,"closeTime":1626205499999},{"openTime":1626205500000,"open":32398.67,"high":32416.58,"low":32254.11,"close":32300,"volume":15.98782,"closeTime":1626206399999},{"openTime":1626206400000,"open":32300,"high":32457.37,"low":32203.24,"close":32395.42,"volume":28.509413,"closeTime":1626207299999},{"openTime":1626207300000,"open":32386.97,"high":32491.6,"low":32377.2,"close":32477.43,"volume":21.916657,"closeTime":1626208199999},{"openTime":1626208200000,"open":32476.1,"high":32477.23,"low":32397.37,"close":32426.87,"volume":8.472558,"closeTime":1626209099999},{"openTime":1626209100000,"open":32430.43,"high":32551.17,"low":32390.93,"close":32510.03,"volume":17.994478,"closeTime":1626209999999},{"openTime":1626210000000,"open":32502.41,"high":32638.32,"low":32467.86,"close":32476.31,"volume":8.348857,"closeTime":1626210899999},{"openTime":1626210900000,"open":32475.41,"high":32510.7,"low":32386.21,"close":32480.3,"volume":7.78158,"closeTime":1626211799999},{"openTime":1626211800000,"open":32498.87,"high":32579.67,"low":32495.37,"close":32513.95,"volume":5.683904,"closeTime":1626212699999},{"openTime":1626212700000,"open":32516.35,"high":32597.96,"low":32500,"close":32575.79,"volume":11.315583,"closeTime":1626213599999},{"openTime":1626213600000,"open":32577.21,"high":32631.38,"low":32529.25,"close":32581.41,"volume":6.934385,"closeTime":1626214499999},{"openTime":1626214500000,"open":32589.44,"high":32623.56,"low":32543.41,"close":32613.92,"volume":17.359782,"closeTime":1626215399999},{"openTime":1626215400000,"open":32613.92,"high":32615.57,"low":32503.8,"close":32509.18,"volume":3.881822,"closeTime":1626216299999},{"openTime":1626216300000,"open":32500.01,"high":32578,"low":32422.52,"close":32577.42,"volume":9.401398,"closeTime":1626217199999},{"openTime":1626217200000,"open":32576.38,"high":32612.41,"low":32517.93,"close":32595.24,"volume":3.042142,"closeTime":1626218099999},{"openTime":1626218100000,"open":32579.88,"high":32755.03,"low":32578.31,"close":32676.69,"volume":6.677292,"closeTime":1626218999999},{"openTime":1626219000000,"open":32669.25,"high":32712.57,"low":32602.69,"close":32627.39,"volume":8.04399,"closeTime":1626219899999},{"openTime":1626219900000,"open":32622.53,"high":32731.64,"low":32530.58,"close":32727.05,"volume":5.140971,"closeTime":1626220799999},{"openTime":1626220800000,"open":32727.72,"high":32800,"low":32661.18,"close":32692.77,"volume":7.886831,"closeTime":1626221699999},{"openTime":1626221700000,"open":32680.46,"high":32680.46,"low":32575.9,"close":32616.28,"volume":3.836827,"closeTime":1626222599999},{"openTime":1626222600000,"open":32612.39,"high":32672.01,"low":32453.94,"close":32479.24,"volume":13.867907,"closeTime":1626223499999},{"openTime":1626223500000,"open":32479.24,"high":32521.88,"low":32354.08,"close":32409.41,"volume":34.085654,"closeTime":1626224399999},{"openTime":1626224400000,"open":32425.39,"high":32468.9,"low":32250.9,"close":32251.4,"volume":35.277617,"closeTime":1626225299999},{"openTime":1626225300000,"open":32253.4,"high":32369.54,"low":32250,"close":32338.75,"volume":10.652197,"closeTime":1626226199999},{"openTime":1626226200000,"open":32349.42,"high":32436.09,"low":32264.95,"close":32405.88,"volume":13.510282,"closeTime":1626227099999},{"openTime":1626227100000,"open":32401.97,"high":32489.79,"low":32316.83,"close":32364.99,"volume":9.72709,"closeTime":1626227999999},{"openTime":1626228000000,"open":32368.22,"high":32456.41,"low":32336.37,"close":32449.89,"volume":5.559007,"closeTime":1626228899999},{"openTime":1626228900000,"open":32454.02,"high":32521.52,"low":32440.33,"close":32465.34,"volume":3.591178,"closeTime":1626229799999},{"openTime":1626229800000,"open":32467.18,"high":32521.38,"low":32417.54,"close":32487.36,"volume":4.749233,"closeTime":1626230699999},{"openTime":1626230700000,"open":32485.32,"high":32564.85,"low":32466.13,"close":32538.26,"volume":6.986974,"closeTime":1626231599999},{"openTime":1626231600000,"open":32536.4,"high":32579.67,"low":32458,"close":32460.66,"volume":8.9464,"closeTime":1626232499999},{"openTime":1626232500000,"open":32459.04,"high":32459.04,"low":31652.02,"close":31826.16,"volume":58.572323,"closeTime":1626233399999},{"openTime":1626233400000,"open":31832.56,"high":31893.9,"low":31652,"close":31883.17,"volume":23.230103,"closeTime":1626234299999},{"openTime":1626234300000,"open":31883.78,"high":31883.78,"low":31746.85,"close":31838.32,"volume":25.52135,"closeTime":1626235199999},{"openTime":1626235200000,"open":31833.93,"high":31929.57,"low":31761.67,"close":31904.01,"volume":24.368474,"closeTime":1626236099999},{"openTime":1626236100000,"open":31901.29,"high":32029.99,"low":31897.51,"close":31956.23,"volume":26.312749,"closeTime":1626236999999},{"openTime":1626237000000,"open":31968.58,"high":31991.84,"low":31897.01,"close":31939.28,"volume":10.395472,"closeTime":1626237899999},{"openTime":1626237900000,"open":31943.12,"high":31967.48,"low":31876.12,"close":31938.89,"volume":6.453369,"closeTime":1626238799999},{"openTime":1626238800000,"open":31930,"high":31978.7,"low":31860.2,"close":31951.58,"volume":17.287945,"closeTime":1626239699999},{"openTime":1626239700000,"open":31956.33,"high":31997.18,"low":31893.77,"close":31901.12,"volume":25.674622,"closeTime":1626240599999},{"openTime":1626240600000,"open":31904.69,"high":31935.94,"low":31661.83,"close":31717.75,"volume":40.290701,"closeTime":1626241499999},{"openTime":1626241500000,"open":31717.56,"high":31894.55,"low":31714.72,"close":31797.41,"volume":18.953813,"closeTime":1626242399999},{"openTime":1626242400000,"open":31811.04,"high":31894.24,"low":31785.89,"close":31814.28,"volume":10.01493,"closeTime":1626243299999},{"openTime":1626243300000,"open":31805.3,"high":31888.25,"low":31751.58,"close":31854.21,"volume":23.431805,"closeTime":1626244199999},{"openTime":1626244200000,"open":31843.63,"high":31929.57,"low":31826.43,"close":31910.22,"volume":5.970655,"closeTime":1626245099999},{"openTime":1626245100000,"open":31915,"high":31942.73,"low":31795.35,"close":31830.03,"volume":6.031078,"closeTime":1626245999999},{"openTime":1626246000000,"open":31828.21,"high":31915.14,"low":31821.09,"close":31910.17,"volume":10.23239,"closeTime":1626246899999},{"openTime":1626246900000,"open":31907.71,"high":31921.38,"low":31853.32,"close":31868.1,"volume":6.046352,"closeTime":1626247799999},{"openTime":1626247800000,"open":31857.86,"high":31980.09,"low":31850.01,"close":31931.76,"volume":11.851754,"closeTime":1626248699999},{"openTime":1626248700000,"open":31963.85,"high":32006.82,"low":31902.72,"close":31919.9,"volume":13.096038,"closeTime":1626249599999},{"openTime":1626249600000,"open":31913.79,"high":31973.46,"low":31843.55,"close":31952.49,"volume":16.77127,"closeTime":1626250499999},{"openTime":1626250500000,"open":31948.76,"high":31993.29,"low":31868.64,"close":31991.42,"volume":12.831767,"closeTime":1626251399999},{"openTime":1626251400000,"open":31993.76,"high":31998.05,"low":31820.78,"close":31830.98,"volume":26.944117,"closeTime":1626252299999},{"openTime":1626252300000,"open":31831.75,"high":31889.35,"low":31715.28,"close":31750.94,"volume":11.971798,"closeTime":1626253199999},{"openTime":1626253200000,"open":31742.02,"high":32353.58,"low":31589.84,"close":32209.79,"volume":101.549636,"closeTime":1626254099999},{"openTime":1626254100000,"open":32207.33,"high":32500,"low":32207.33,"close":32350,"volume":36.701861,"closeTime":1626254999999},{"openTime":1626255000000,"open":32350,"high":32387.87,"low":32293.94,"close":32337.97,"volume":10.804244,"closeTime":1626255899999},{"openTime":1626255900000,"open":32337.97,"high":32403.09,"low":32263.55,"close":32328.5,"volume":13.767111,"closeTime":1626256799999},{"openTime":1626256800000,"open":32343.99,"high":32369.92,"low":32272.4,"close":32358.47,"volume":12.293342,"closeTime":1626257699999},{"openTime":1626257700000,"open":32363.43,"high":32686.32,"low":32356.22,"close":32599.68,"volume":38.092828,"closeTime":1626258599999},{"openTime":1626258600000,"open":32606.63,"high":32649.06,"low":32491.54,"close":32509.22,"volume":20.027941,"closeTime":1626259499999},{"openTime":1626259500000,"open":32518.3,"high":32542.72,"low":32398.42,"close":32426.19,"volume":9.246266,"closeTime":1626260399999},{"openTime":1626260400000,"open":32427.5,"high":32548.93,"low":32427.5,"close":32524.99,"volume":8.817145,"closeTime":1626261299999},{"openTime":1626261300000,"open":32530.26,"high":32559.69,"low":32457.58,"close":32504.13,"volume":8.070596,"closeTime":1626262199999},{"openTime":1626262200000,"open":32504.13,"high":32527.71,"low":32377.52,"close":32425.63,"volume":12.730044,"closeTime":1626263099999},{"openTime":1626263100000,"open":32431.84,"high":32509.86,"low":32429.91,"close":32444.49,"volume":4.700811,"closeTime":1626263999999},{"openTime":1626264000000,"open":32447.5,"high":32517.25,"low":32402.35,"close":32413.81,"volume":9.019881,"closeTime":1626264899999},{"openTime":1626264900000,"open":32429.99,"high":32431.32,"low":32315.67,"close":32359.18,"volume":7.180362,"closeTime":1626265799999},{"openTime":1626265800000,"open":32344.94,"high":32429,"low":32323.97,"close":32325.92,"volume":27.965226,"closeTime":1626266699999},{"openTime":1626266700000,"open":32325.58,"high":32379.79,"low":32285.71,"close":32323.35,"volume":6.453344,"closeTime":1626267599999},{"openTime":1626267600000,"open":32323.35,"high":32851.66,"low":32323.35,"close":32823.72,"volume":59.874357,"closeTime":1626268499999},{"openTime":1626268500000,"open":32823.93,"high":32891.55,"low":32666.74,"close":32719.9,"volume":36.807401,"closeTime":1626269399999},{"openTime":1626269400000,"open":32733.22,"high":32789.47,"low":32682.16,"close":32726.65,"volume":17.519614,"closeTime":1626270299999},{"openTime":1626270300000,"open":32740.82,"high":32865.54,"low":32703.02,"close":32783,"volume":11.980705,"closeTime":1626271199999},{"openTime":1626271200000,"open":32800.32,"high":32986.3,"low":32800.32,"close":32850.03,"volume":61.359244,"closeTime":1626272099999},{"openTime":1626272100000,"open":32848,"high":32848,"low":32738.99,"close":32761.19,"volume":21.746902,"closeTime":1626272999999},{"openTime":1626273000000,"open":32765.39,"high":32960.78,"low":32765.39,"close":32784.92,"volume":21.590559,"closeTime":1626273899999},{"openTime":1626273900000,"open":32786.03,"high":32864.01,"low":32761.24,"close":32857.72,"volume":20.707818,"closeTime":1626274799999},{"openTime":1626274800000,"open":32864.48,"high":32922.57,"low":32752.32,"close":32890,"volume":31.719361,"closeTime":1626275699999},{"openTime":1626275700000,"open":32898.88,"high":32936.6,"low":32783.2,"close":32783.2,"volume":15.297476,"closeTime":1626276599999},{"openTime":1626276600000,"open":32783.2,"high":32878.58,"low":32753.25,"close":32764.37,"volume":17.447865,"closeTime":1626277499999},{"openTime":1626277500000,"open":32765.92,"high":32814.34,"low":32733.82,"close":32780.07,"volume":5.513479,"closeTime":1626278399999},{"openTime":1626278400000,"open":32784.68,"high":32833.3,"low":32763.19,"close":32804.26,"volume":7.481115,"closeTime":1626279299999},{"openTime":1626279300000,"open":32805.17,"high":32856.86,"low":32708.57,"close":32836.49,"volume":7.663349,"closeTime":1626280199999},{"openTime":1626280200000,"open":32824.58,"high":32897.37,"low":32673.61,"close":32767.67,"volume":16.455099,"closeTime":1626281099999},{"openTime":1626281100000,"open":32775.56,"high":32855.12,"low":32700,"close":32835.88,"volume":112.027515,"closeTime":1626281999999},{"openTime":1626282000000,"open":32835.88,"high":32895.23,"low":32810.38,"close":32878.09,"volume":19.212855,"closeTime":1626282899999},{"openTime":1626282900000,"open":32897.94,"high":32905,"low":32801.4,"close":32805.46,"volume":6.530625,"closeTime":1626283799999},{"openTime":1626283800000,"open":32806.6,"high":32842.12,"low":32780.47,"close":32794.67,"volume":19.142223,"closeTime":1626284699999},{"openTime":1626284700000,"open":32794.76,"high":32880.45,"low":32794.76,"close":32829.87,"volume":10.967136,"closeTime":1626285599999},{"openTime":1626285600000,"open":32829.91,"high":32922.57,"low":32811.7,"close":32827.34,"volume":10.322973,"closeTime":1626286499999},{"openTime":1626286500000,"open":32823.32,"high":32914.02,"low":32819.97,"close":32887.97,"volume":1.405949,"closeTime":1626287399999},{"openTime":1626287400000,"open":32888.41,"high":33132.11,"low":32874.43,"close":32982.24,"volume":56.445649,"closeTime":1626288299999},{"openTime":1626288300000,"open":32995.07,"high":33007.53,"low":32677.64,"close":32750,"volume":15.700874,"closeTime":1626289199999},{"openTime":1626289200000,"open":32750,"high":32783.16,"low":32575.81,"close":32654.07,"volume":17.86811,"closeTime":1626290099999},{"openTime":1626290100000,"open":32651.99,"high":32741.8,"low":32651.99,"close":32692.18,"volume":5.200378,"closeTime":1626290999999},{"openTime":1626291000000,"open":32676.18,"high":32784.75,"low":32676.18,"close":32759.2,"volume":1.738784,"closeTime":1626291899999},{"openTime":1626291900000,"open":32750.6,"high":32788.23,"low":32700,"close":32734.58,"volume":6.727114,"closeTime":1626292799999},{"openTime":1626292800000,"open":32734.08,"high":32806.74,"low":32704.02,"close":32789.72,"volume":5.056209,"closeTime":1626293699999},{"openTime":1626293700000,"open":32786.82,"high":32840.98,"low":32770.96,"close":32832.2,"volume":20.604037,"closeTime":1626294599999},{"openTime":1626294600000,"open":32835.83,"high":32835.83,"low":32739.46,"close":32758.97,"volume":1.9922,"closeTime":1626295499999},{"openTime":1626295500000,"open":32744.69,"high":32865.32,"low":32739.68,"close":32791.02,"volume":9.373023,"closeTime":1626296399999},{"openTime":1626296400000,"open":32793.19,"high":32916.56,"low":32793.19,"close":32825.59,"volume":16.370778,"closeTime":1626297299999},{"openTime":1626297300000,"open":32825.92,"high":32933.54,"low":32823.22,"close":32870.1,"volume":6.895176,"closeTime":1626298199999},{"openTime":1626298200000,"open":32870.54,"high":32921.31,"low":32853.04,"close":32885.46,"volume":5.727558,"closeTime":1626299099999},{"openTime":1626299100000,"open":32870.23,"high":32883.1,"low":32831.48,"close":32854.86,"volume":5.772655,"closeTime":1626299999999},{"openTime":1626300000000,"open":32846.77,"high":32880.89,"low":32742.53,"close":32823.19,"volume":21.178601,"closeTime":1626300899999},{"openTime":1626300900000,"open":32822.36,"high":32960.78,"low":32822.36,"close":32898.04,"volume":6.12678,"closeTime":1626301799999},{"openTime":1626301800000,"open":32890.09,"high":33010.67,"low":32890,"close":32983.79,"volume":4.278697,"closeTime":1626302699999},{"openTime":1626302700000,"open":32983.79,"high":33056.63,"low":32950.5,"close":32950.5,"volume":6.157242,"closeTime":1626303599999},{"openTime":1626303600000,"open":32959.31,"high":32973.11,"low":32783.89,"close":32812.86,"volume":17.300516,"closeTime":1626304499999},{"openTime":1626304500000,"open":32808.44,"high":32845.21,"low":32782.28,"close":32800.42,"volume":5.310998,"closeTime":1626305399999},{"openTime":1626305400000,"open":32785.71,"high":32837.59,"low":32683.85,"close":32732.37,"volume":5.460239,"closeTime":1626306299999},{"openTime":1626306300000,"open":32746.12,"high":32846.28,"low":32724.59,"close":32818.32,"volume":3.239482,"closeTime":1626307199999},{"openTime":1626307200000,"open":32814.57,"high":32882.68,"low":32712,"close":32766.48,"volume":10.160173,"closeTime":1626308099999},{"openTime":1626308100000,"open":32770.49,"high":32826.31,"low":32663.95,"close":32810.05,"volume":6.9944,"closeTime":1626308999999},{"openTime":1626309000000,"open":32811.85,"high":32988.82,"low":32764.84,"close":32924.94,"volume":12.431988,"closeTime":1626309899999},{"openTime":1626309900000,"open":32930.4,"high":33047.47,"low":32930.4,"close":32941.54,"volume":4.745137,"closeTime":1626310799999},{"openTime":1626310800000,"open":32962.56,"high":33189.38,"low":32958.56,"close":33126.03,"volume":20.676057,"closeTime":1626311699999},{"openTime":1626311700000,"open":33146.72,"high":33152.29,"low":32852.86,"close":32904.65,"volume":9.274576,"closeTime":1626312599999},{"openTime":1626312600000,"open":32910.43,"high":32910.43,"low":32805.04,"close":32825.74,"volume":4.057766,"closeTime":1626313499999},{"openTime":1626313500000,"open":32810.57,"high":32868.03,"low":32759.95,"close":32780.09,"volume":2.463548,"closeTime":1626314399999},{"openTime":1626314400000,"open":32782.66,"high":32909,"low":32735.44,"close":32882.39,"volume":6.712226,"closeTime":1626315299999},{"openTime":1626315300000,"open":32874.59,"high":32874.59,"low":32764.85,"close":32781.22,"volume":4.044781,"closeTime":1626316199999},{"openTime":1626316200000,"open":32774.93,"high":32788.43,"low":32700,"close":32740.81,"volume":2.981072,"closeTime":1626317099999},{"openTime":1626317100000,"open":32746.17,"high":32787.47,"low":32725.71,"close":32759.37,"volume":1.955546,"closeTime":1626317999999},{"openTime":1626318000000,"open":32759.86,"high":32760.66,"low":32676.01,"close":32676.01,"volume":27.079691,"closeTime":1626318899999},{"openTime":1626318900000,"open":32679.5,"high":32782.21,"low":32639.01,"close":32782.21,"volume":12.795585,"closeTime":1626319799999},{"openTime":1626319800000,"open":32777.1,"high":32777.93,"low":32696.08,"close":32718.52,"volume":3.602959,"closeTime":1626320699999},{"openTime":1626320700000,"open":32714.93,"high":32775.81,"low":32647.29,"close":32647.29,"volume":8.950929,"closeTime":1626321599999},{"openTime":1626321600000,"open":32647.3,"high":32680.28,"low":32452.05,"close":32487.61,"volume":30.54672,"closeTime":1626322499999},{"openTime":1626322500000,"open":32482.65,"high":32651.95,"low":32482.65,"close":32627.02,"volume":5.198871,"closeTime":1626323399999},{"openTime":1626323400000,"open":32628.93,"high":32669.27,"low":32535.87,"close":32597.14,"volume":7.751574,"closeTime":1626324299999},{"openTime":1626324300000,"open":32604.47,"high":32673.38,"low":32542.48,"close":32653.5,"volume":7.500975,"closeTime":1626325199999},{"openTime":1626325200000,"open":32660.91,"high":32660.91,"low":32560,"close":32572.05,"volume":12.733013,"closeTime":1626326099999},{"openTime":1626326100000,"open":32570.78,"high":32637.25,"low":32550.62,"close":32617.52,"volume":6.362349,"closeTime":1626326999999},{"openTime":1626327000000,"open":32622.87,"high":32656.32,"low":32560.48,"close":32583.63,"volume":6.389693,"closeTime":1626327899999},{"openTime":1626327900000,"open":32566.65,"high":32587.35,"low":32473.76,"close":32575.9,"volume":14.16681,"closeTime":1626328799999},{"openTime":1626328800000,"open":32588.09,"high":32653.78,"low":32517.17,"close":32631.44,"volume":10.911253,"closeTime":1626329699999},{"openTime":1626329700000,"open":32619.88,"high":32637.49,"low":32446.86,"close":32482.78,"volume":9.290256,"closeTime":1626330599999},{"openTime":1626330600000,"open":32478.22,"high":32535.05,"low":32379.45,"close":32524.21,"volume":15.762494,"closeTime":1626331499999},{"openTime":1626331500000,"open":32510.05,"high":32580.68,"low":32485.73,"close":32488.25,"volume":5.867566,"closeTime":1626332399999},{"openTime":1626332400000,"open":32479.53,"high":32566.32,"low":32379.64,"close":32527.55,"volume":9.816646,"closeTime":1626333299999},{"openTime":1626333300000,"open":32532.9,"high":32602.38,"low":32452.14,"close":32531.91,"volume":7.231355,"closeTime":1626334199999},{"openTime":1626334200000,"open":32515.59,"high":32520.91,"low":32416.91,"close":32419.05,"volume":5.234087,"closeTime":1626335099999},{"openTime":1626335100000,"open":32420.37,"high":32479.82,"low":32362,"close":32464.99,"volume":7.294306,"closeTime":1626335999999},{"openTime":1626336000000,"open":32464.41,"high":32548.46,"low":32400.71,"close":32443.41,"volume":22.898425,"closeTime":1626336899999},{"openTime":1626336900000,"open":32442.46,"high":32459.24,"low":32343.71,"close":32419,"volume":10.425465,"closeTime":1626337799999},{"openTime":1626337800000,"open":32399.64,"high":32435.71,"low":32315.22,"close":32407.58,"volume":12.712291,"closeTime":1626338699999},{"openTime":1626338700000,"open":32407.88,"high":32478.52,"low":32371.7,"close":32382.55,"volume":13.500726,"closeTime":1626339599999},{"openTime":1626339600000,"open":32375.19,"high":32496.16,"low":32333.72,"close":32486.03,"volume":11.314019,"closeTime":1626340499999},{"openTime":1626340500000,"open":32485.36,"high":32609.96,"low":32474.38,"close":32496.24,"volume":31.029732,"closeTime":1626341399999},{"openTime":1626341400000,"open":32498.64,"high":32555.71,"low":32428.7,"close":32483.12,"volume":23.29325,"closeTime":1626342299999},{"openTime":1626342300000,"open":32483.12,"high":32519.89,"low":32432.52,"close":32492.34,"volume":5.937505,"closeTime":1626343199999},{"openTime":1626343200000,"open":32479.81,"high":32585.35,"low":32475.17,"close":32541.09,"volume":10.509871,"closeTime":1626344099999},{"openTime":1626344100000,"open":32531.51,"high":32533.04,"low":32106.29,"close":32165.1,"volume":88.852933,"closeTime":1626344999999},{"openTime":1626345000000,"open":32171.8,"high":32171.83,"low":31876.7,"close":31910.29,"volume":55.703734,"closeTime":1626345899999},{"openTime":1626345900000,"open":31910.29,"high":32029.15,"low":31815.22,"close":31854.68,"volume":26.247616,"closeTime":1626346799999},{"openTime":1626346800000,"open":31862.7,"high":31943.3,"low":31814.08,"close":31933.04,"volume":18.572965,"closeTime":1626347699999},{"openTime":1626347700000,"open":31923.15,"high":31930.06,"low":31790.01,"close":31830.69,"volume":19.579898,"closeTime":1626348599999},{"openTime":1626348600000,"open":31828.21,"high":31920.16,"low":31808.82,"close":31895.79,"volume":12.179472,"closeTime":1626349499999},{"openTime":1626349500000,"open":31900.89,"high":31982.57,"low":31856.83,"close":31868.48,"volume":12.683056,"closeTime":1626350399999},{"openTime":1626350400000,"open":31868.75,"high":32139.91,"low":31612.44,"close":31739.23,"volume":80.994676,"closeTime":1626351299999},{"openTime":1626351300000,"open":31744.23,"high":31885.89,"low":31711.69,"close":31752.93,"volume":47.633636,"closeTime":1626352199999},{"openTime":1626352200000,"open":31743.46,"high":31819.48,"low":31610.6,"close":31652.62,"volume":76.157625,"closeTime":1626353099999},{"openTime":1626353100000,"open":31651.73,"high":31793.23,"low":31601,"close":31716.34,"volume":64.497436,"closeTime":1626353999999},{"openTime":1626354000000,"open":31716.34,"high":31790.06,"low":31643.41,"close":31731.17,"volume":94.513353,"closeTime":1626354899999},{"openTime":1626354900000,"open":31720.96,"high":31937.83,"low":31455.14,"close":31753.06,"volume":115.085999,"closeTime":1626355799999},{"openTime":1626355800000,"open":31702.02,"high":31913.95,"low":31653.07,"close":31751.97,"volume":22.622876,"closeTime":1626356699999},{"openTime":1626356700000,"open":31749.91,"high":31917.36,"low":31728.89,"close":31837.91,"volume":23.102283,"closeTime":1626357599999},{"openTime":1626357600000,"open":31825,"high":31945.27,"low":31782.27,"close":31878.4,"volume":18.043108,"closeTime":1626358499999},{"openTime":1626358500000,"open":31880.84,"high":31882.49,"low":31732.83,"close":31751,"volume":21.978178,"closeTime":1626359399999},{"openTime":1626359400000,"open":31745.2,"high":31877.55,"low":31678,"close":31799.96,"volume":11.89051,"closeTime":1626360299999},{"openTime":1626360300000,"open":31790.3,"high":31861.47,"low":31749.06,"close":31760.54,"volume":18.253565,"closeTime":1626361199999},{"openTime":1626361200000,"open":31753.74,"high":31803.09,"low":31718.06,"close":31787.58,"volume":21.988298,"closeTime":1626362099999},{"openTime":1626362100000,"open":31787.58,"high":31833.13,"low":31760.74,"close":31798.85,"volume":50.275136,"closeTime":1626362999999},{"openTime":1626363000000,"open":31799.32,"high":31799.32,"low":31672.75,"close":31679.09,"volume":11.919426,"closeTime":1626363899999},{"openTime":1626363900000,"open":31679.92,"high":31749.97,"low":31650.21,"close":31673.12,"volume":23.874718,"closeTime":1626364799999},{"openTime":1626364800000,"open":31669.29,"high":31729.94,"low":31579.42,"close":31600,"volume":28.072957,"closeTime":1626365699999},{"openTime":1626365700000,"open":31600,"high":31610.45,"low":31500,"close":31548.81,"volume":159.305376,"closeTime":1626366599999},{"openTime":1626366600000,"open":31541.08,"high":31687.65,"low":31466.88,"close":31654.8,"volume":59.690338,"closeTime":1626367499999},{"openTime":1626367500000,"open":31662.27,"high":31709.42,"low":31500,"close":31566.31,"volume":13.927226,"closeTime":1626368399999},{"openTime":1626368400000,"open":31581.15,"high":31581.15,"low":31205.68,"close":31274.42,"volume":51.499575,"closeTime":1626369299999},{"openTime":1626369300000,"open":31282.73,"high":31340.8,"low":31152.48,"close":31331.46,"volume":57.901595,"closeTime":1626370199999},{"openTime":1626370200000,"open":31335.6,"high":31430,"low":31193.04,"close":31279.37,"volume":40.3048,"closeTime":1626371099999},{"openTime":1626371100000,"open":31280.53,"high":31329.1,"low":31130.27,"close":31253.4,"volume":18.511999,"closeTime":1626371999999},{"openTime":1626372000000,"open":31262.86,"high":31357.31,"low":31217.29,"close":31299.19,"volume":18.394326,"closeTime":1626372899999},{"openTime":1626372900000,"open":31301.56,"high":31418.56,"low":31300.79,"close":31389.72,"volume":9.201351,"closeTime":1626373799999},{"openTime":1626373800000,"open":31394.87,"high":31427.83,"low":31370.09,"close":31405.68,"volume":5.874784,"closeTime":1626374699999},{"openTime":1626374700000,"open":31408.14,"high":31515.21,"low":31325.61,"close":31437.33,"volume":38.441205,"closeTime":1626375599999},{"openTime":1626375600000,"open":31432.4,"high":31477.09,"low":31386.91,"close":31412.11,"volume":13.889203,"closeTime":1626376499999},{"openTime":1626376500000,"open":31411.05,"high":31777.78,"low":31411.05,"close":31577.74,"volume":24.21403,"closeTime":1626377399999},{"openTime":1626377400000,"open":31565.04,"high":31570.64,"low":31477.7,"close":31483.08,"volume":9.708324,"closeTime":1626378299999},{"openTime":1626378300000,"open":31495.89,"high":31637.26,"low":31461.77,"close":31519.35,"volume":12.007868,"closeTime":1626379199999},{"openTime":1626379200000,"open":31524.83,"high":31637.06,"low":31524.83,"close":31624.96,"volume":12.841108,"closeTime":1626380099999},{"openTime":1626380100000,"open":31624.96,"high":31740.44,"low":31549,"close":31708.57,"volume":16.456412,"closeTime":1626380999999},{"openTime":1626381000000,"open":31712.63,"high":31712.63,"low":31577.72,"close":31616.07,"volume":23.689271,"closeTime":1626381899999},{"openTime":1626381900000,"open":31617.11,"high":31758.43,"low":31613.5,"close":31734.73,"volume":20.025642,"closeTime":1626382799999},{"openTime":1626382800000,"open":31735.79,"high":31780,"low":31693.53,"close":31725.6,"volume":17.226959,"closeTime":1626383699999},{"openTime":1626383700000,"open":31728,"high":31776.53,"low":31692.65,"close":31719.24,"volume":20.647946,"closeTime":1626384599999},{"openTime":1626384600000,"open":31719.97,"high":31755.76,"low":31695.86,"close":31722.5,"volume":20.580014,"closeTime":1626385499999},{"openTime":1626385500000,"open":31726.44,"high":31790.3,"low":31645.36,"close":31655.46,"volume":8.098116,"closeTime":1626386399999},{"openTime":1626386400000,"open":31656.64,"high":31795.2,"low":31626.42,"close":31730.81,"volume":17.530271,"closeTime":1626387299999},{"openTime":1626387300000,"open":31736.63,"high":31961.39,"low":31736.63,"close":31829.72,"volume":25.158713,"closeTime":1626388199999},{"openTime":1626388200000,"open":31818.45,"high":31829.35,"low":31748.56,"close":31777.11,"volume":6.797763,"closeTime":1626389099999},{"openTime":1626389100000,"open":31781.44,"high":31781.44,"low":31721.37,"close":31765.62,"volume":12.913023,"closeTime":1626389999999},{"openTime":1626390000000,"open":31780.49,"high":31827.23,"low":31723.25,"close":31765.35,"volume":6.24593,"closeTime":1626390899999},{"openTime":1626390900000,"open":31770.21,"high":31817.43,"low":31763.67,"close":31796.7,"volume":9.143853,"closeTime":1626391799999},{"openTime":1626391800000,"open":31806.42,"high":31811.78,"low":31501.72,"close":31522.12,"volume":20.712986,"closeTime":1626392699999},{"openTime":1626392700000,"open":31511.29,"high":31885.89,"low":31508.89,"close":31870.74,"volume":17.564018,"closeTime":1626393599999},{"openTime":1626393600000,"open":31872.07,"high":31925.98,"low":31640.87,"close":31801.98,"volume":35.838566,"closeTime":1626394499999},{"openTime":1626394500000,"open":31793.17,"high":31793.17,"low":31644.47,"close":31671.04,"volume":5.448927,"closeTime":1626395399999},{"openTime":1626395400000,"open":31669.92,"high":31701.77,"low":31569.66,"close":31594.66,"volume":11.043735,"closeTime":1626396299999},{"openTime":1626396300000,"open":31591.53,"high":31667.48,"low":31550,"close":31636.23,"volume":18.805972,"closeTime":1626397199999},{"openTime":1626397200000,"open":31647.38,"high":31774.08,"low":31642.79,"close":31771.88,"volume":5.131793,"closeTime":1626398099999},{"openTime":1626398100000,"open":31768.69,"high":31851.93,"low":31698.42,"close":31796.06,"volume":8.561652,"closeTime":1626398999999},{"openTime":1626399000000,"open":31806.24,"high":31858.9,"low":31795.92,"close":31796.99,"volume":5.177763,"closeTime":1626399899999},{"openTime":1626399900000,"open":31795.13,"high":31884.96,"low":31774.21,"close":31807.04,"volume":12.846529,"closeTime":1626400799999},{"openTime":1626400800000,"open":31806.54,"high":32056.82,"low":31806.54,"close":32011.68,"volume":18.262192,"closeTime":1626401699999},{"openTime":1626401700000,"open":32003.08,"high":32003.08,"low":31886.68,"close":31908.98,"volume":8.612398,"closeTime":1626402599999},{"openTime":1626402600000,"open":31910.94,"high":31948.77,"low":31807.71,"close":31906.17,"volume":11.734622,"closeTime":1626403499999},{"openTime":1626403500000,"open":31906.26,"high":31955.08,"low":31876.99,"close":31904.91,"volume":10.095467,"closeTime":1626404399999},{"openTime":1626404400000,"open":31919.03,"high":32000.42,"low":31878.38,"close":31964.5,"volume":7.769847,"closeTime":1626405299999},{"openTime":1626405300000,"open":31965.8,"high":31988.78,"low":31906.71,"close":31952.9,"volume":4.825235,"closeTime":1626406199999},{"openTime":1626406200000,"open":31964.87,"high":32010.24,"low":31906.34,"close":31911.88,"volume":12.001587,"closeTime":1626407099999},{"openTime":1626407100000,"open":31925.1,"high":31943.63,"low":31877.55,"close":31925.68,"volume":5.071384,"closeTime":1626407999999},{"openTime":1626408000000,"open":31922.7,"high":32021.85,"low":31918.4,"close":31947.96,"volume":4.813975,"closeTime":1626408899999},{"openTime":1626408900000,"open":31953.29,"high":31978.47,"low":31853.68,"close":31882.6,"volume":8.007812,"closeTime":1626409799999},{"openTime":1626409800000,"open":31887.49,"high":31948.87,"low":31858.27,"close":31923.26,"volume":9.200654,"closeTime":1626410699999},{"openTime":1626410700000,"open":31923.27,"high":31967.02,"low":31902.23,"close":31914.28,"volume":10.533215,"closeTime":1626411599999},{"openTime":1626411600000,"open":31914.28,"high":31972.4,"low":31862.16,"close":31900.32,"volume":4.818632,"closeTime":1626412499999},{"openTime":1626412500000,"open":31900.32,"high":31908.51,"low":31740.45,"close":31750,"volume":10.192481,"closeTime":1626413399999},{"openTime":1626413400000,"open":31752.92,"high":31851.51,"low":31752.92,"close":31792.71,"volume":9.318092,"closeTime":1626414299999},{"openTime":1626414300000,"open":31792.71,"high":31871.23,"low":31738.06,"close":31792.88,"volume":11.647088,"closeTime":1626415199999},{"openTime":1626415200000,"open":31800.61,"high":31808.25,"low":31730.36,"close":31751.21,"volume":5.774986,"closeTime":1626416099999},{"openTime":1626416100000,"open":31746.12,"high":31769.99,"low":31620.82,"close":31664.41,"volume":18.87967,"closeTime":1626416999999},{"openTime":1626417000000,"open":31658.1,"high":31693.58,"low":31571.42,"close":31581.33,"volume":53.973183,"closeTime":1626417899999},{"openTime":1626417900000,"open":31579.63,"high":31637.4,"low":31546.09,"close":31607.34,"volume":10.350119,"closeTime":1626418799999},{"openTime":1626418800000,"open":31618.05,"high":31725,"low":31617.5,"close":31714.23,"volume":6.874822,"closeTime":1626419699999},{"openTime":1626419700000,"open":31713.37,"high":31725,"low":31608.22,"close":31670.56,"volume":16.132553,"closeTime":1626420599999},{"openTime":1626420600000,"open":31656.27,"high":31688.33,"low":31567.53,"close":31633.14,"volume":17.083824,"closeTime":1626421499999},{"openTime":1626421500000,"open":31621.31,"high":31855.38,"low":31619.73,"close":31782.37,"volume":14.190171,"closeTime":1626422399999},{"openTime":1626422400000,"open":31788.32,"high":31800.45,"low":31576.74,"close":31636.43,"volume":26.34145,"closeTime":1626423299999},{"openTime":1626423300000,"open":31643.1,"high":31690.84,"low":31586.91,"close":31591.39,"volume":13.154135,"closeTime":1626424199999},{"openTime":1626424200000,"open":31587.67,"high":31642.57,"low":31443.11,"close":31479.19,"volume":20.022495,"closeTime":1626425099999},{"openTime":1626425100000,"open":31479.43,"high":31491.58,"low":31366,"close":31473.41,"volume":37.251821,"closeTime":1626425999999},{"openTime":1626426000000,"open":31467.8,"high":31529.58,"low":31344.14,"close":31366.04,"volume":21.177982,"closeTime":1626426899999},{"openTime":1626426900000,"open":31352.74,"high":31442.01,"low":31322.74,"close":31390.61,"volume":10.536053,"closeTime":1626427799999},{"openTime":1626427800000,"open":31390.69,"high":31453.75,"low":31390.03,"close":31402.2,"volume":21.286849,"closeTime":1626428699999},{"openTime":1626428700000,"open":31416.69,"high":31471.31,"low":31344.2,"close":31403.39,"volume":12.637642,"closeTime":1626429599999},{"openTime":1626429600000,"open":31401.09,"high":31452.61,"low":31350.3,"close":31354.16,"volume":10.224259,"closeTime":1626430499999},{"openTime":1626430500000,"open":31347.58,"high":31380.2,"low":31200.9,"close":31271.83,"volume":42.71349,"closeTime":1626431399999},{"openTime":1626431400000,"open":31266.65,"high":31375.48,"low":31130,"close":31367.25,"volume":52.823924,"closeTime":1626432299999},{"openTime":1626432300000,"open":31364.62,"high":31453.38,"low":31227,"close":31309.53,"volume":33.579993,"closeTime":1626433199999},{"openTime":1626433200000,"open":31295.95,"high":31296.39,"low":31172.81,"close":31185.36,"volume":10.657712,"closeTime":1626434099999},{"openTime":1626434100000,"open":31188.44,"high":31248.4,"low":31129.07,"close":31205.86,"volume":18.815898,"closeTime":1626434999999},{"openTime":1626435000000,"open":31210.22,"high":31249.44,"low":31051,"close":31096.8,"volume":40.877003,"closeTime":1626435899999},{"openTime":1626435900000,"open":31074.32,"high":31199.79,"low":31025.65,"close":31076.64,"volume":27.670896,"closeTime":1626436799999},{"openTime":1626436800000,"open":31082.29,"high":31295.69,"low":31069.56,"close":31200.88,"volume":24.559882,"closeTime":1626437699999},{"openTime":1626437700000,"open":31215.09,"high":31558.07,"low":31202.68,"close":31395.99,"volume":46.308687,"closeTime":1626438599999},{"openTime":1626438600000,"open":31401.57,"high":31425.95,"low":31226.47,"close":31235.52,"volume":14.721474,"closeTime":1626439499999},{"openTime":1626439500000,"open":31237.7,"high":31782.83,"low":31200,"close":31713.07,"volume":50.4171,"closeTime":1626440399999},{"openTime":1626440400000,"open":31711.17,"high":31986.33,"low":31711.17,"close":31783.69,"volume":47.848609,"closeTime":1626441299999},{"openTime":1626441300000,"open":31781.36,"high":31898.8,"low":31722.45,"close":31874.84,"volume":24.853003,"closeTime":1626442199999},{"openTime":1626442200000,"open":31872.1,"high":31981.77,"low":31804.06,"close":31804.06,"volume":23.748476,"closeTime":1626443099999},{"openTime":1626443100000,"open":31813.59,"high":31854.23,"low":31742.51,"close":31762.99,"volume":25.272664,"closeTime":1626443999999},{"openTime":1626444000000,"open":31783.68,"high":31868.14,"low":31750,"close":31843.06,"volume":28.862758,"closeTime":1626444899999},{"openTime":1626444900000,"open":31850.41,"high":31991.83,"low":31815.8,"close":31933.31,"volume":35.813298,"closeTime":1626445799999},{"openTime":1626445800000,"open":31934.24,"high":31934.24,"low":31837.99,"close":31888.75,"volume":11.482977,"closeTime":1626446699999},{"openTime":1626446700000,"open":31895.11,"high":31944.07,"low":31839.31,"close":31859.48,"volume":10.502213,"closeTime":1626447599999},{"openTime":1626447600000,"open":31869.62,"high":32012.75,"low":31792.8,"close":31854,"volume":43.635938,"closeTime":1626448499999},{"openTime":1626448500000,"open":31855.88,"high":31986.22,"low":31855.88,"close":31963.55,"volume":29.245143,"closeTime":1626449399999},{"openTime":1626449400000,"open":31963.55,"high":32160,"low":31947.22,"close":32110.09,"volume":56.824669,"closeTime":1626450299999},{"openTime":1626450300000,"open":32110.26,"high":32198.07,"low":32068.95,"close":32127.21,"volume":38.885932,"closeTime":1626451199999},{"openTime":1626451200000,"open":32141.9,"high":32198.76,"low":31825.72,"close":31857.38,"volume":20.462769,"closeTime":1626452099999},{"openTime":1626452100000,"open":31857.38,"high":32268,"low":31822.52,"close":32098.28,"volume":69.044549,"closeTime":1626452999999},{"openTime":1626453000000,"open":32111.33,"high":32254.6,"low":31943.67,"close":32052.85,"volume":32.214824,"closeTime":1626453899999},{"openTime":1626453900000,"open":32052.85,"high":32074.69,"low":31944.42,"close":32064.55,"volume":15.915086,"closeTime":1626454799999},{"openTime":1626454800000,"open":32061.51,"high":32135.16,"low":32014.3,"close":32051.54,"volume":28.965042,"closeTime":1626455699999},{"openTime":1626455700000,"open":32058.48,"high":32128.12,"low":31984.04,"close":31998.19,"volume":13.593177,"closeTime":1626456599999},{"openTime":1626456600000,"open":31995.97,"high":32024.2,"low":31937.38,"close":32017.69,"volume":14.095863,"closeTime":1626457499999},{"openTime":1626457500000,"open":32020.15,"high":32088.91,"low":31973.27,"close":32060.52,"volume":7.587948,"closeTime":1626458399999},{"openTime":1626458400000,"open":32070.38,"high":32083.41,"low":31927.12,"close":31943.48,"volume":11.767301,"closeTime":1626459299999},{"openTime":1626459300000,"open":31941.92,"high":32000.54,"low":31941.92,"close":31962.18,"volume":14.38866,"closeTime":1626460199999},{"openTime":1626460200000,"open":31954.04,"high":32041.99,"low":31954.04,"close":31995.21,"volume":26.024033,"closeTime":1626461099999},{"openTime":1626461100000,"open":31998.09,"high":32042.33,"low":31926.47,"close":31953.29,"volume":15.216363,"closeTime":1626461999999},{"openTime":1626462000000,"open":31954.69,"high":32053.13,"low":31952.71,"close":31979.04,"volume":19.793259,"closeTime":1626462899999},{"openTime":1626462900000,"open":31986.72,"high":32088.03,"low":31946.55,"close":31970.38,"volume":23.488804,"closeTime":1626463799999},{"openTime":1626463800000,"open":31970.54,"high":31985.93,"low":31867.32,"close":31872.15,"volume":19.952345,"closeTime":1626464699999},{"openTime":1626464700000,"open":31875.16,"high":31938.66,"low":31872.06,"close":31907.41,"volume":10.913771,"closeTime":1626465599999},{"openTime":1626465600000,"open":31910.71,"high":31990.25,"low":31874.65,"close":31953.39,"volume":11.037274,"closeTime":1626466499999},{"openTime":1626466500000,"open":31947.96,"high":31947.96,"low":31825.28,"close":31942.66,"volume":5.238637,"closeTime":1626467399999},{"openTime":1626467400000,"open":31937.19,"high":31954.53,"low":31873.02,"close":31901.51,"volume":4.107848,"closeTime":1626468299999},{"openTime":1626468300000,"open":31907.44,"high":31943.14,"low":31825.05,"close":31825.86,"volume":5.432161,"closeTime":1626469199999},{"openTime":1626469200000,"open":31824.35,"high":31855.97,"low":31744.78,"close":31758.93,"volume":35.848745,"closeTime":1626470099999},{"openTime":1626470100000,"open":31744.78,"high":31817.98,"low":31658.99,"close":31755.4,"volume":19.575754,"closeTime":1626470999999},{"openTime":1626471000000,"open":31752.33,"high":31812.8,"low":31743.8,"close":31771.93,"volume":9.481515,"closeTime":1626471899999},{"openTime":1626471900000,"open":31771.93,"high":31816.98,"low":31713.39,"close":31713.39,"volume":7.347137,"closeTime":1626472799999},{"openTime":1626472800000,"open":31713.39,"high":31861.55,"low":31712.89,"close":31831.27,"volume":10.317802,"closeTime":1626473699999},{"openTime":1626473700000,"open":31843.84,"high":31849.93,"low":31744.24,"close":31759.7,"volume":4.378331,"closeTime":1626474599999},{"openTime":1626474600000,"open":31761.72,"high":31761.72,"low":31564.04,"close":31571.26,"volume":10.672343,"closeTime":1626475499999},{"openTime":1626475500000,"open":31574.01,"high":31660.05,"low":31544.94,"close":31573.68,"volume":9.046055,"closeTime":1626476399999},{"openTime":1626476400000,"open":31559.95,"high":31625.93,"low":31529.29,"close":31606.87,"volume":15.26105,"closeTime":1626477299999},{"openTime":1626477300000,"open":31602.78,"high":31635.03,"low":31494.74,"close":31500,"volume":13.499857,"closeTime":1626478199999},{"openTime":1626478200000,"open":31498.57,"high":31504.91,"low":31341.66,"close":31391.16,"volume":13.232753,"closeTime":1626479099999},{"openTime":1626479100000,"open":31390.36,"high":31434.92,"low":31359.44,"close":31374.74,"volume":20.223214,"closeTime":1626479999999},{"openTime":1626480000000,"open":31378.63,"high":31540.39,"low":31210.89,"close":31261.6,"volume":35.44423,"closeTime":1626480899999},{"openTime":1626480900000,"open":31255.98,"high":31285.67,"low":31152.31,"close":31268.76,"volume":23.001115,"closeTime":1626481799999},{"openTime":1626481800000,"open":31263.95,"high":31409.22,"low":31252.32,"close":31391.55,"volume":6.175761,"closeTime":1626482699999},{"openTime":1626482700000,"open":31384.29,"high":31643.86,"low":31341.86,"close":31643.86,"volume":36.523376,"closeTime":1626483599999},{"openTime":1626483600000,"open":31622.2,"high":31622.2,"low":31431.24,"close":31512.18,"volume":15.846879,"closeTime":1626484499999},{"openTime":1626484500000,"open":31504.63,"high":31552.6,"low":31450.24,"close":31502.11,"volume":8.051272,"closeTime":1626485399999},{"openTime":1626485400000,"open":31500,"high":31505.86,"low":31267.26,"close":31302.24,"volume":22.128274,"closeTime":1626486299999},{"openTime":1626486300000,"open":31296.06,"high":31408.26,"low":31280.62,"close":31386.5,"volume":14.136712,"closeTime":1626487199999},{"openTime":1626487200000,"open":31382.36,"high":31403.52,"low":31254.57,"close":31314.32,"volume":13.594896,"closeTime":1626488099999},{"openTime":1626488100000,"open":31309.75,"high":31373.26,"low":31240.01,"close":31273.35,"volume":13.566914,"closeTime":1626488999999},{"openTime":1626489000000,"open":31283.06,"high":31503.82,"low":31267.7,"close":31452.35,"volume":25.08143,"closeTime":1626489899999},{"openTime":1626489900000,"open":31448.63,"high":31471.45,"low":31278.59,"close":31330.95,"volume":12.229579,"closeTime":1626490799999},{"openTime":1626490800000,"open":31308.09,"high":31392.91,"low":31287.4,"close":31345.23,"volume":4.392345,"closeTime":1626491699999},{"openTime":1626491700000,"open":31380.43,"high":31481.36,"low":31380.43,"close":31460.53,"volume":9.857286,"closeTime":1626492599999},{"openTime":1626492600000,"open":31473.58,"high":31473.58,"low":31341.44,"close":31382.68,"volume":8.241578,"closeTime":1626493499999},{"openTime":1626493500000,"open":31365.49,"high":31366.15,"low":31276.5,"close":31300.14,"volume":3.592243,"closeTime":1626494399999},{"openTime":1626494400000,"open":31299.57,"high":31361.21,"low":31182.88,"close":31228.12,"volume":18.801616,"closeTime":1626495299999},{"openTime":1626495300000,"open":31224.71,"high":31288.82,"low":31220.33,"close":31273.15,"volume":9.94596,"closeTime":1626496199999},{"openTime":1626496200000,"open":31269.32,"high":31380.03,"low":31250.72,"close":31353.73,"volume":25.180533,"closeTime":1626497099999},{"openTime":1626497100000,"open":31342.58,"high":31440.93,"low":31303.42,"close":31372.06,"volume":10.516872,"closeTime":1626497999999},{"openTime":1626498000000,"open":31380.47,"high":31426.93,"low":31357.73,"close":31401.92,"volume":121.591838,"closeTime":1626498899999},{"openTime":1626498900000,"open":31409.3,"high":31533,"low":31406.17,"close":31527.31,"volume":13.546294,"closeTime":1626499799999},{"openTime":1626499800000,"open":31527.31,"high":31531.3,"low":31452.63,"close":31462.24,"volume":3.357993,"closeTime":1626500699999},{"openTime":1626500700000,"open":31463.42,"high":31485.34,"low":31420.55,"close":31474.27,"volume":3.419943,"closeTime":1626501599999},{"openTime":1626501600000,"open":31474.6,"high":31561.15,"low":31438.04,"close":31561.15,"volume":4.612569,"closeTime":1626502499999},{"openTime":1626502500000,"open":31544.86,"high":31544.86,"low":31468.04,"close":31515.78,"volume":4.469344,"closeTime":1626503399999},{"openTime":1626503400000,"open":31509.98,"high":31568,"low":31470.87,"close":31527.22,"volume":7.25499,"closeTime":1626504299999},{"openTime":1626504300000,"open":31534.68,"high":31596.28,"low":31511.09,"close":31581.01,"volume":3.226512,"closeTime":1626505199999},{"openTime":1626505200000,"open":31577.1,"high":31593.12,"low":31510.21,"close":31531.54,"volume":6.952686,"closeTime":1626506099999},{"openTime":1626506100000,"open":31528.01,"high":31531.75,"low":31450.78,"close":31475.28,"volume":6.668208,"closeTime":1626506999999},{"openTime":1626507000000,"open":31468.25,"high":31510.94,"low":31468.25,"close":31501.15,"volume":3.463643,"closeTime":1626507899999},{"openTime":1626507900000,"open":31501.86,"high":31554.19,"low":31477.69,"close":31512.58,"volume":9.920546,"closeTime":1626508799999},{"openTime":1626508800000,"open":31512.59,"high":31512.65,"low":31341.66,"close":31357.51,"volume":7.223689,"closeTime":1626509699999},{"openTime":1626509700000,"open":31361.76,"high":31439.5,"low":31360.01,"close":31410,"volume":4.771047,"closeTime":1626510599999},{"openTime":1626510600000,"open":31412.82,"high":31850,"low":31394.93,"close":31819.07,"volume":22.730716,"closeTime":1626511499999},{"openTime":1626511500000,"open":31819.07,"high":31962.11,"low":31660.12,"close":31698.35,"volume":36.355774,"closeTime":1626512399999},{"openTime":1626512400000,"open":31703.24,"high":31753.31,"low":31596.14,"close":31705.65,"volume":24.661296,"closeTime":1626513299999},{"openTime":1626513300000,"open":31714.15,"high":31787.99,"low":31654.65,"close":31699.66,"volume":19.738753,"closeTime":1626514199999},{"openTime":1626514200000,"open":31704.12,"high":31708.09,"low":31633.05,"close":31633.05,"volume":10.661364,"closeTime":1626515099999},{"openTime":1626515100000,"open":31644.21,"high":31667.16,"low":31600.08,"close":31610.25,"volume":5.066793,"closeTime":1626515999999},{"openTime":1626516000000,"open":31610.01,"high":31610.01,"low":31268.65,"close":31268.65,"volume":20.672469,"closeTime":1626516899999},{"openTime":1626516900000,"open":31268.82,"high":31396.18,"low":31261.2,"close":31330.18,"volume":28.84392,"closeTime":1626517799999},{"openTime":1626517800000,"open":31325,"high":31382.72,"low":31325,"close":31362.64,"volume":6.082252,"closeTime":1626518699999},{"openTime":1626518700000,"open":31362.64,"high":31362.64,"low":31279.3,"close":31279.3,"volume":5.094372,"closeTime":1626519599999},{"openTime":1626519600000,"open":31279.31,"high":31482.78,"low":31246.37,"close":31341.66,"volume":21.561303,"closeTime":1626520499999},{"openTime":1626520500000,"open":31332.99,"high":31356.74,"low":31304.24,"close":31305.07,"volume":3.733096,"closeTime":1626521399999},{"openTime":1626521400000,"open":31306.17,"high":31437.84,"low":31305.04,"close":31401.66,"volume":2.682822,"closeTime":1626522299999},{"openTime":1626522300000,"open":31391.05,"high":31480.72,"low":31314.25,"close":31394.38,"volume":48.465614,"closeTime":1626523199999},{"openTime":1626523200000,"open":31390.54,"high":31438.43,"low":31342.97,"close":31427.31,"volume":9.49314,"closeTime":1626524099999},{"openTime":1626524100000,"open":31428.43,"high":31493.97,"low":31418.72,"close":31473.76,"volume":12.102017,"closeTime":1626524999999},{"openTime":1626525000000,"open":31476.85,"high":31571.42,"low":31433.15,"close":31478.67,"volume":22.46689,"closeTime":1626525899999},{"openTime":1626525900000,"open":31481.66,"high":31529.53,"low":31445.67,"close":31506.96,"volume":2.776247,"closeTime":1626526799999},{"openTime":1626526800000,"open":31501.53,"high":31562.35,"low":31469.52,"close":31546.14,"volume":14.276028,"closeTime":1626527699999},{"openTime":1626527700000,"open":31556.12,"high":31600.37,"low":31351.66,"close":31351.66,"volume":22.835338,"closeTime":1626528599999},{"openTime":1626528600000,"open":31354.12,"high":31656.92,"low":31354.12,"close":31624.21,"volume":20.437046,"closeTime":1626529499999},{"openTime":1626529500000,"open":31644.04,"high":31783.17,"low":31541.06,"close":31618.84,"volume":16.732877,"closeTime":1626530399999},{"openTime":1626530400000,"open":31617.26,"high":31742.75,"low":31591.36,"close":31655.17,"volume":26.124776,"closeTime":1626531299999},{"openTime":1626531300000,"open":31655.17,"high":31710.51,"low":31618.68,"close":31704.12,"volume":22.711869,"closeTime":1626532199999},{"openTime":1626532200000,"open":31687.32,"high":31736.74,"low":31659.73,"close":31726.39,"volume":2.425824,"closeTime":1626533099999},{"openTime":1626533100000,"open":31721.17,"high":31727.64,"low":31621.09,"close":31642.44,"volume":14.821265,"closeTime":1626533999999},{"openTime":1626534000000,"open":31633.34,"high":31682.05,"low":31452.37,"close":31542.73,"volume":16.39956,"closeTime":1626534899999},{"openTime":1626534900000,"open":31552.57,"high":31650.66,"low":31552.57,"close":31573.1,"volume":4.905883,"closeTime":1626535799999},{"openTime":1626535800000,"open":31583.25,"high":31629.82,"low":31559.3,"close":31613.21,"volume":2.939348,"closeTime":1626536699999},{"openTime":1626536700000,"open":31603.44,"high":31773.15,"low":31586,"close":31762.93,"volume":23.656199,"closeTime":1626537599999},{"openTime":1626537600000,"open":31761.08,"high":31778.39,"low":31637.61,"close":31662.48,"volume":17.267053,"closeTime":1626538499999},{"openTime":1626538500000,"open":31664.48,"high":31988,"low":31663.45,"close":31802.22,"volume":37.565721,"closeTime":1626539399999},{"openTime":1626539400000,"open":31808.34,"high":31867.46,"low":31696.98,"close":31723.12,"volume":21.297089,"closeTime":1626540299999},{"openTime":1626540300000,"open":31725.99,"high":31754.45,"low":31664.29,"close":31687.33,"volume":10.778968,"closeTime":1626541199999},{"openTime":1626541200000,"open":31685.63,"high":31704.01,"low":31589.62,"close":31639.82,"volume":18.24849,"closeTime":1626542099999},{"openTime":1626542100000,"open":31641.33,"high":31766.21,"low":31538.46,"close":31618.31,"volume":12.612262,"closeTime":1626542999999},{"openTime":1626543000000,"open":31613.39,"high":31671.44,"low":31565.89,"close":31656.29,"volume":8.265709,"closeTime":1626543899999},{"openTime":1626543900000,"open":31656.39,"high":31742.75,"low":31655.99,"close":31728.56,"volume":8.703321,"closeTime":1626544799999},{"openTime":1626544800000,"open":31742.75,"high":31747.08,"low":31666.38,"close":31681.84,"volume":6.478927,"closeTime":1626545699999},{"openTime":1626545700000,"open":31685.4,"high":31815.54,"low":31685.4,"close":31786.41,"volume":14.987033,"closeTime":1626546599999},{"openTime":1626546600000,"open":31787.59,"high":31817.97,"low":31739.57,"close":31755.4,"volume":3.385106,"closeTime":1626547499999},{"openTime":1626547500000,"open":31763.23,"high":31778.77,"low":31707.71,"close":31736.45,"volume":16.094722,"closeTime":1626548399999},{"openTime":1626548400000,"open":31750.24,"high":31821.56,"low":31744.6,"close":31776.71,"volume":4.183861,"closeTime":1626549299999},{"openTime":1626549300000,"open":31774.96,"high":31887.51,"low":31701.69,"close":31868.82,"volume":20.132026,"closeTime":1626550199999},{"openTime":1626550200000,"open":31876.97,"high":31915.48,"low":31812.96,"close":31874.9,"volume":7.288782,"closeTime":1626551099999},{"openTime":1626551100000,"open":31879.16,"high":31925.12,"low":31806.16,"close":31830.8,"volume":18.477977,"closeTime":1626551999999},{"openTime":1626552000000,"open":31830.8,"high":31897.81,"low":31805.22,"close":31831.46,"volume":5.072571,"closeTime":1626552899999},{"openTime":1626552900000,"open":31831.46,"high":31841.17,"low":31763.05,"close":31783.11,"volume":3.292826,"closeTime":1626553799999},{"openTime":1626553800000,"open":31781.07,"high":31812.42,"low":31743.24,"close":31770.21,"volume":1.607198,"closeTime":1626554699999},{"openTime":1626554700000,"open":31775.41,"high":31793.65,"low":31718.9,"close":31719.08,"volume":2.940129,"closeTime":1626555599999},{"openTime":1626555600000,"open":31735.69,"high":31757.6,"low":31457.08,"close":31748.55,"volume":33.846228,"closeTime":1626556499999},{"openTime":1626556500000,"open":31751.25,"high":31925.98,"low":31732.68,"close":31780.12,"volume":18.463083,"closeTime":1626557399999},{"openTime":1626557400000,"open":31774.02,"high":31832.84,"low":31756.36,"close":31781.9,"volume":2.535847,"closeTime":1626558299999},{"openTime":1626558300000,"open":31784.55,"high":31814.58,"low":31709.93,"close":31715.68,"volume":3.127543,"closeTime":1626559199999},{"openTime":1626559200000,"open":31709.93,"high":31711.61,"low":31630.24,"close":31660.65,"volume":9.534836,"closeTime":1626560099999},{"openTime":1626560100000,"open":31661.16,"high":31711.53,"low":31612.74,"close":31612.74,"volume":7.329173,"closeTime":1626560999999},{"openTime":1626561000000,"open":31617.14,"high":31674.78,"low":31611.31,"close":31635.19,"volume":9.058718,"closeTime":1626561899999},{"openTime":1626561900000,"open":31627.32,"high":31664.34,"low":31616.95,"close":31631.99,"volume":2.096306,"closeTime":1626562799999},{"openTime":1626562800000,"open":31639.4,"high":31648.74,"low":31525.3,"close":31586.15,"volume":15.593311,"closeTime":1626563699999},{"openTime":1626563700000,"open":31588.28,"high":31594.23,"low":31500.59,"close":31531.46,"volume":10.733962,"closeTime":1626564599999},{"openTime":1626564600000,"open":31519.65,"high":31590.34,"low":31503.6,"close":31564.29,"volume":6.67108,"closeTime":1626565499999},{"openTime":1626565500000,"open":31565.62,"high":31568.76,"low":31489.06,"close":31509.98,"volume":3.667117,"closeTime":1626566399999},{"openTime":1626566400000,"open":31519.62,"high":31625.76,"low":31461.12,"close":31529.04,"volume":7.320306,"closeTime":1626567299999},{"openTime":1626567300000,"open":31534.28,"high":31652.63,"low":31534.28,"close":31611.09,"volume":5.286416,"closeTime":1626568199999},{"openTime":1626568200000,"open":31618.48,"high":31874.42,"low":31618.48,"close":31810.16,"volume":11.773756,"closeTime":1626569099999},{"openTime":1626569100000,"open":31800.69,"high":32160,"low":31800.69,"close":31980.79,"volume":46.893457,"closeTime":1626569999999},{"openTime":1626570000000,"open":31989.13,"high":32094.75,"low":31953.27,"close":31999.03,"volume":31.182694,"closeTime":1626570899999},{"openTime":1626570900000,"open":31997.64,"high":32199.99,"low":31997.64,"close":32177.03,"volume":10.150733,"closeTime":1626571799999},{"openTime":1626571800000,"open":32200,"high":32439.14,"low":32196.4,"close":32288.83,"volume":49.711111,"closeTime":1626572699999},{"openTime":1626572700000,"open":32272.81,"high":32272.81,"low":32140.69,"close":32212.83,"volume":14.123282,"closeTime":1626573599999},{"openTime":1626573600000,"open":32226.91,"high":32298.09,"low":32158.54,"close":32222.56,"volume":12.688456,"closeTime":1626574499999},{"openTime":1626574500000,"open":32227.76,"high":32292.52,"low":32211.62,"close":32222.27,"volume":3.118344,"closeTime":1626575399999},{"openTime":1626575400000,"open":32233.06,"high":32258.08,"low":32148.42,"close":32183.86,"volume":7.021707,"closeTime":1626576299999},{"openTime":1626576300000,"open":32176.46,"high":32264.77,"low":32174.55,"close":32204.61,"volume":9.266961,"closeTime":1626577199999},{"openTime":1626577200000,"open":32206.98,"high":32221.56,"low":32144.1,"close":32153.36,"volume":4.391152,"closeTime":1626578099999},{"openTime":1626578100000,"open":32152.94,"high":32196.88,"low":32096.01,"close":32098.48,"volume":2.989873,"closeTime":1626578999999},{"openTime":1626579000000,"open":32106.79,"high":32169.83,"low":32067.36,"close":32132.68,"volume":15.380789,"closeTime":1626579899999},{"openTime":1626579900000,"open":32132.12,"high":32184.62,"low":32112.85,"close":32184.62,"volume":7.517698,"closeTime":1626580799999},{"openTime":1626580800000,"open":32172.3,"high":32200,"low":32100,"close":32136.72,"volume":8.060517,"closeTime":1626581699999},{"openTime":1626581700000,"open":32134.55,"high":32134.55,"low":32066.52,"close":32116.54,"volume":4.610727,"closeTime":1626582599999},{"openTime":1626582600000,"open":32118.14,"high":32143.02,"low":32069.55,"close":32077.34,"volume":3.70332,"closeTime":1626583499999},{"openTime":1626583500000,"open":32079.33,"high":32134.9,"low":32046.07,"close":32081,"volume":8.50634,"closeTime":1626584399999},{"openTime":1626584400000,"open":32080.27,"high":32172.78,"low":32048.02,"close":32066.79,"volume":11.588167,"closeTime":1626585299999},{"openTime":1626585300000,"open":32068.11,"high":32105.96,"low":32056.49,"close":32097.53,"volume":4.692994,"closeTime":1626586199999},{"openTime":1626586200000,"open":32090.33,"high":32123.34,"low":32058.41,"close":32099.23,"volume":4.769847,"closeTime":1626587099999},{"openTime":1626587100000,"open":32100.06,"high":32105.34,"low":32054.83,"close":32059.39,"volume":3.973152,"closeTime":1626587999999},{"openTime":1626588000000,"open":32067.07,"high":32080.05,"low":31857.53,"close":31930,"volume":20.320993,"closeTime":1626588899999},{"openTime":1626588900000,"open":31930,"high":32010,"low":31930,"close":32010,"volume":5.439055,"closeTime":1626589799999},{"openTime":1626589800000,"open":32010,"high":32010,"low":31897.66,"close":31945.92,"volume":3.377312,"closeTime":1626590699999},{"openTime":1626590700000,"open":31947.14,"high":31947.14,"low":31839.81,"close":31874.75,"volume":6.576011,"closeTime":1626591599999},{"openTime":1626591600000,"open":31858.28,"high":31917.01,"low":31829,"close":31862.52,"volume":3.774004,"closeTime":1626592499999},{"openTime":1626592500000,"open":31865.84,"high":31904.76,"low":31831.1,"close":31901.34,"volume":10.758528,"closeTime":1626593399999},{"openTime":1626593400000,"open":31886.96,"high":31917.85,"low":31829.01,"close":31831.35,"volume":6.241606,"closeTime":1626594299999},{"openTime":1626594300000,"open":31831.78,"high":31873.4,"low":31692.11,"close":31717.7,"volume":44.202646,"closeTime":1626595199999},{"openTime":1626595200000,"open":31707.03,"high":31747.04,"low":31656.44,"close":31735.14,"volume":8.962151,"closeTime":1626596099999},{"openTime":1626596100000,"open":31724.17,"high":31808.29,"low":31710,"close":31731.25,"volume":24.925261,"closeTime":1626596999999},{"openTime":1626597000000,"open":31732,"high":31741.53,"low":31685.95,"close":31735.03,"volume":6.666376,"closeTime":1626597899999},{"openTime":1626597900000,"open":31716.86,"high":31825.66,"low":31700,"close":31762.4,"volume":15.071147,"closeTime":1626598799999},{"openTime":1626598800000,"open":31757.08,"high":31757.08,"low":31673.32,"close":31714.87,"volume":4.646682,"closeTime":1626599699999},{"openTime":1626599700000,"open":31716.25,"high":31763.1,"low":31677.56,"close":31758.03,"volume":4.74657,"closeTime":1626600599999},{"openTime":1626600600000,"open":31758.13,"high":31800.51,"low":31730.65,"close":31770.02,"volume":7.189971,"closeTime":1626601499999},{"openTime":1626601500000,"open":31770.55,"high":31859.87,"low":31721.26,"close":31734.42,"volume":18.808631,"closeTime":1626602399999},{"openTime":1626602400000,"open":31734.42,"high":31755.15,"low":31567,"close":31605.46,"volume":18.363472,"closeTime":1626603299999},{"openTime":1626603300000,"open":31597.33,"high":31741.39,"low":31586.74,"close":31732.17,"volume":3.292456,"closeTime":1626604199999},{"openTime":1626604200000,"open":31722.48,"high":31722.49,"low":31644.23,"close":31666.48,"volume":3.537035,"closeTime":1626605099999},{"openTime":1626605100000,"open":31666.44,"high":31712.95,"low":31634.65,"close":31712.95,"volume":3.480312,"closeTime":1626605999999},{"openTime":1626606000000,"open":31703.94,"high":31737.78,"low":31669.72,"close":31734.26,"volume":2.186661,"closeTime":1626606899999},{"openTime":1626606900000,"open":31734.26,"high":31734.26,"low":31671.55,"close":31732.04,"volume":4.873153,"closeTime":1626607799999},{"openTime":1626607800000,"open":31724.64,"high":31800,"low":31705.02,"close":31797.94,"volume":27.421357,"closeTime":1626608699999},{"openTime":1626608700000,"open":31797.94,"high":31809.99,"low":31747.08,"close":31809.99,"volume":6.762542,"closeTime":1626609599999},{"openTime":1626609600000,"open":31805.22,"high":31855.8,"low":31757.03,"close":31778.85,"volume":6.49236,"closeTime":1626610499999},{"openTime":1626610500000,"open":31778.85,"high":31778.85,"low":31692.72,"close":31712.31,"volume":40.955364,"closeTime":1626611399999},{"openTime":1626611400000,"open":31713.24,"high":31774.45,"low":31690,"close":31771.62,"volume":6.792031,"closeTime":1626612299999},{"openTime":1626612300000,"open":31772.12,"high":31792.6,"low":31711.07,"close":31744.36,"volume":46.534076,"closeTime":1626613199999},{"openTime":1626613200000,"open":31740.85,"high":31762.72,"low":31690,"close":31713.73,"volume":31.882055,"closeTime":1626614099999},{"openTime":1626614100000,"open":31707.89,"high":31735,"low":31673.46,"close":31686.74,"volume":12.488881,"closeTime":1626614999999},{"openTime":1626615000000,"open":31694.19,"high":31727.16,"low":31631.03,"close":31632.36,"volume":7.284578,"closeTime":1626615899999},{"openTime":1626615900000,"open":31654.51,"high":31720.32,"low":31630.48,"close":31711.07,"volume":8.33244,"closeTime":1626616799999},{"openTime":1626616800000,"open":31702.13,"high":31736.76,"low":31671.57,"close":31724.43,"volume":2.753422,"closeTime":1626617699999},{"openTime":1626617700000,"open":31716.04,"high":31737.96,"low":31676.92,"close":31690.22,"volume":2.458587,"closeTime":1626618599999},{"openTime":1626618600000,"open":31684.51,"high":31703.58,"low":31135.12,"close":31341.27,"volume":105.796927,"closeTime":1626619499999},{"openTime":1626619500000,"open":31287.25,"high":31412.41,"low":31238.37,"close":31318.05,"volume":20.240608,"closeTime":1626620399999},{"openTime":1626620400000,"open":31293.64,"high":31430,"low":31244.08,"close":31420,"volume":21.344607,"closeTime":1626621299999},{"openTime":1626621300000,"open":31430,"high":31435.41,"low":31351.54,"close":31408.66,"volume":17.151194,"closeTime":1626622199999},{"openTime":1626622200000,"open":31413.3,"high":31469.5,"low":31384.09,"close":31412.69,"volume":9.619611,"closeTime":1626623099999},{"openTime":1626623100000,"open":31412.21,"high":31435.01,"low":31306.7,"close":31369.49,"volume":33.896367,"closeTime":1626623999999},{"openTime":1626624000000,"open":31369.49,"high":31445.25,"low":31294.5,"close":31445.25,"volume":21.846367,"closeTime":1626624899999},{"openTime":1626624900000,"open":31444.54,"high":31473.66,"low":31406.61,"close":31448.86,"volume":10.784441,"closeTime":1626625799999},{"openTime":1626625800000,"open":31450,"high":31450,"low":31392.47,"close":31420.08,"volume":8.885414,"closeTime":1626626699999},{"openTime":1626626700000,"open":31424.97,"high":31556.56,"low":31424.97,"close":31468.03,"volume":19.643825,"closeTime":1626627599999},{"openTime":1626627600000,"open":31464.44,"high":31470.15,"low":31417.01,"close":31429.18,"volume":13.916526,"closeTime":1626628499999},{"openTime":1626628500000,"open":31425.89,"high":31519.33,"low":31411.73,"close":31515.34,"volume":10.025112,"closeTime":1626629399999},{"openTime":1626629400000,"open":31515.84,"high":31552.24,"low":31458.84,"close":31543.54,"volume":17.563915,"closeTime":1626630299999},{"openTime":1626630300000,"open":31541.57,"high":31754.72,"low":31531.95,"close":31596.18,"volume":37.981235,"closeTime":1626631199999},{"openTime":1626631200000,"open":31599.85,"high":31666.9,"low":31564.93,"close":31652.35,"volume":35.073129,"closeTime":1626632099999},{"openTime":1626632100000,"open":31657.09,"high":31664.05,"low":31586.51,"close":31664.05,"volume":14.376546,"closeTime":1626632999999},{"openTime":1626633000000,"open":31666.78,"high":31669.84,"low":31609.24,"close":31639.46,"volume":7.481794,"closeTime":1626633899999},{"openTime":1626633900000,"open":31642.6,"high":31665.62,"low":31572.43,"close":31610.88,"volume":14.240736,"closeTime":1626634799999},{"openTime":1626634800000,"open":31610.06,"high":31676.4,"low":31589.54,"close":31676.4,"volume":2.972904,"closeTime":1626635699999},{"openTime":1626635700000,"open":31676.65,"high":31729.12,"low":31637.66,"close":31685.97,"volume":9.31974,"closeTime":1626636599999},{"openTime":1626636600000,"open":31702.36,"high":31702.36,"low":31626.6,"close":31657.89,"volume":10.920588,"closeTime":1626637499999},{"openTime":1626637500000,"open":31656.65,"high":31670,"low":31612.95,"close":31612.95,"volume":4.166149,"closeTime":1626638399999},{"openTime":1626638400000,"open":31623.93,"high":31740.72,"low":31598.7,"close":31710.64,"volume":20.120417,"closeTime":1626639299999},{"openTime":1626639300000,"open":31709.32,"high":31712.69,"low":31624.09,"close":31653.42,"volume":19.221786,"closeTime":1626640199999},{"openTime":1626640200000,"open":31645.98,"high":31677.22,"low":31629.63,"close":31657.97,"volume":4.715273,"closeTime":1626641099999},{"openTime":1626641100000,"open":31673.29,"high":31713.46,"low":31624.94,"close":31624.94,"volume":10.189037,"closeTime":1626641999999},{"openTime":1626642000000,"open":31631.78,"high":31653.67,"low":31535.04,"close":31641.45,"volume":37.996165,"closeTime":1626642899999},{"openTime":1626642900000,"open":31647.65,"high":31703.5,"low":31639.49,"close":31669.06,"volume":7.888944,"closeTime":1626643799999},{"openTime":1626643800000,"open":31684.45,"high":31684.45,"low":31630.25,"close":31640.56,"volume":0.922901,"closeTime":1626644699999},{"openTime":1626644700000,"open":31663.98,"high":31855.07,"low":31642.53,"close":31813.28,"volume":34.466738,"closeTime":1626645599999},{"openTime":1626645600000,"open":31831.29,"high":31920.91,"low":31695.28,"close":31712.59,"volume":38.179014,"closeTime":1626646499999},{"openTime":1626646500000,"open":31703.32,"high":31713.28,"low":31438.34,"close":31598.28,"volume":25.986329,"closeTime":1626647399999},{"openTime":1626647400000,"open":31584.6,"high":31631.04,"low":31482.94,"close":31532.64,"volume":9.719979,"closeTime":1626648299999},{"openTime":1626648300000,"open":31521.27,"high":31565.99,"low":31486.96,"close":31565.32,"volume":4.082994,"closeTime":1626649199999},{"openTime":1626649200000,"open":31538.4,"high":31576.07,"low":31489.17,"close":31561.52,"volume":10.25688,"closeTime":1626650099999},{"openTime":1626650100000,"open":31561.96,"high":31619.23,"low":31518.62,"close":31591.3,"volume":8.315783,"closeTime":1626650999999},{"openTime":1626651000000,"open":31596.01,"high":31747.8,"low":31583.53,"close":31706.84,"volume":5.713385,"closeTime":1626651899999},{"openTime":1626651900000,"open":31732.81,"high":31875.06,"low":31731.66,"close":31782.76,"volume":26.831893,"closeTime":1626652799999},{"openTime":1626652800000,"open":31786.78,"high":31858.63,"low":31663.99,"close":31817.54,"volume":18.292668,"closeTime":1626653699999},{"openTime":1626653700000,"open":31826.32,"high":31852.9,"low":31702.88,"close":31726.68,"volume":11.914602,"closeTime":1626654599999},{"openTime":1626654600000,"open":31739.5,"high":31748.61,"low":31602.2,"close":31637.99,"volume":13.59613,"closeTime":1626655499999},{"openTime":1626655500000,"open":31635.81,"high":31661.59,"low":31540.64,"close":31603.97,"volume":19.365295,"closeTime":1626656399999},{"openTime":1626656400000,"open":31568.12,"high":31593.89,"low":31484.59,"close":31497.5,"volume":14.689178,"closeTime":1626657299999},{"openTime":1626657300000,"open":31497.5,"high":31550.96,"low":31419.38,"close":31531.27,"volume":20.06573,"closeTime":1626658199999},{"openTime":1626658200000,"open":31534.22,"high":31602.27,"low":31468.65,"close":31583.93,"volume":12.263705,"closeTime":1626659099999},{"openTime":1626659100000,"open":31578.84,"high":31638.84,"low":31557.55,"close":31606.07,"volume":10.826308,"closeTime":1626659999999},{"openTime":1626660000000,"open":31606.07,"high":31676.63,"low":31568.24,"close":31672.16,"volume":11.389482,"closeTime":1626660899999},{"openTime":1626660900000,"open":31673.49,"high":31683.78,"low":31609.42,"close":31636.88,"volume":6.363966,"closeTime":1626661799999},{"openTime":1626661800000,"open":31626.43,"high":31626.43,"low":31474.97,"close":31544.31,"volume":8.331543,"closeTime":1626662699999},{"openTime":1626662700000,"open":31553.34,"high":31590.84,"low":31513.1,"close":31514.11,"volume":5.610978,"closeTime":1626663599999},{"openTime":1626663600000,"open":31509.96,"high":31567.12,"low":31447.42,"close":31567.12,"volume":3.76963,"closeTime":1626664499999},{"openTime":1626664500000,"open":31565.46,"high":31611.8,"low":31519.06,"close":31533.21,"volume":5.60582,"closeTime":1626665399999},{"openTime":1626665400000,"open":31531.32,"high":31611.8,"low":31488.04,"close":31609.68,"volume":7.332024,"closeTime":1626666299999},{"openTime":1626666300000,"open":31604.04,"high":31606.14,"low":31530.81,"close":31547.09,"volume":11.061909,"closeTime":1626667199999},{"openTime":1626667200000,"open":31540.41,"high":31604.46,"low":31511.85,"close":31546.9,"volume":2.755395,"closeTime":1626668099999},{"openTime":1626668100000,"open":31558.3,"high":31712.39,"low":31551.94,"close":31668.61,"volume":13.188258,"closeTime":1626668999999},{"openTime":1626669000000,"open":31678.86,"high":31704.45,"low":31645.61,"close":31670.45,"volume":8.261222,"closeTime":1626669899999},{"openTime":1626669900000,"open":31670.45,"high":31770.01,"low":31667.02,"close":31744.84,"volume":18.851638,"closeTime":1626670799999},{"openTime":1626670800000,"open":31742.07,"high":31779.7,"low":31709.91,"close":31709.91,"volume":10.832244,"closeTime":1626671699999},{"openTime":1626671700000,"open":31715.05,"high":31737.32,"low":31648.19,"close":31665.33,"volume":11.024931,"closeTime":1626672599999},{"openTime":1626672600000,"open":31690.68,"high":31720.62,"low":31663.92,"close":31704.16,"volume":5.911162,"closeTime":1626673499999},{"openTime":1626673500000,"open":31705.69,"high":31898,"low":31700.13,"close":31788.15,"volume":19.652219,"closeTime":1626674399999},{"openTime":1626674400000,"open":31795.23,"high":31862.1,"low":31757.1,"close":31757.1,"volume":10.523327,"closeTime":1626675299999},{"openTime":1626675300000,"open":31771.63,"high":31810.26,"low":31714.99,"close":31737.44,"volume":13.272714,"closeTime":1626676199999},{"openTime":1626676200000,"open":31741.66,"high":31813.53,"low":31741.66,"close":31780.35,"volume":7.766111,"closeTime":1626677099999},{"openTime":1626677100000,"open":31788.86,"high":31812.31,"low":31740.21,"close":31795.76,"volume":21.267963,"closeTime":1626677999999},{"openTime":1626678000000,"open":31801.77,"high":31838.89,"low":31761.45,"close":31789.75,"volume":6.342102,"closeTime":1626678899999},{"openTime":1626678900000,"open":31798.71,"high":31857.36,"low":31702.02,"close":31705.03,"volume":31.724281,"closeTime":1626679799999},{"openTime":1626679800000,"open":31705.54,"high":31722,"low":31596.5,"close":31631.33,"volume":12.47706,"closeTime":1626680699999},{"openTime":1626680700000,"open":31637.32,"high":31664.14,"low":31581.44,"close":31605.97,"volume":11.696162,"closeTime":1626681599999},{"openTime":1626681600000,"open":31600.55,"high":31664.9,"low":31559.92,"close":31650.47,"volume":14.603106,"closeTime":1626682499999},{"openTime":1626682500000,"open":31655.12,"high":31668.81,"low":31602.44,"close":31626.74,"volume":7.669024,"closeTime":1626683399999},{"openTime":1626683400000,"open":31631.54,"high":31631.54,"low":31550,"close":31561.92,"volume":5.31331,"closeTime":1626684299999},{"openTime":1626684300000,"open":31568.55,"high":31568.55,"low":31481.52,"close":31481.52,"volume":91.89384,"closeTime":1626685199999},{"openTime":1626685200000,"open":31488.03,"high":31543.85,"low":31345.46,"close":31398.99,"volume":15.7784,"closeTime":1626686099999},{"openTime":1626686100000,"open":31401.29,"high":31475.77,"low":31341.66,"close":31461.36,"volume":9.868097,"closeTime":1626686999999},{"openTime":1626687000000,"open":31460,"high":31477.96,"low":31387.53,"close":31409.61,"volume":7.993471,"closeTime":1626687899999},{"openTime":1626687900000,"open":31401.07,"high":31408.06,"low":31307.23,"close":31380.08,"volume":14.256837,"closeTime":1626688799999},{"openTime":1626688800000,"open":31375.44,"high":31433.21,"low":31329.7,"close":31356.01,"volume":20.24412,"closeTime":1626689699999},{"openTime":1626689700000,"open":31350.86,"high":31350.86,"low":31259.02,"close":31303.17,"volume":21.740474,"closeTime":1626690599999},{"openTime":1626690600000,"open":31306.11,"high":31369.02,"low":31283.73,"close":31285.61,"volume":10.301401,"closeTime":1626691499999},{"openTime":1626691500000,"open":31285.61,"high":31330.92,"low":31170.51,"close":31199.15,"volume":25.399365,"closeTime":1626692399999},{"openTime":1626692400000,"open":31185.54,"high":31464.32,"low":31180.25,"close":31449.68,"volume":20.689426,"closeTime":1626693299999},{"openTime":1626693300000,"open":31427.67,"high":31462.82,"low":31270.06,"close":31318.65,"volume":10.886691,"closeTime":1626694199999},{"openTime":1626694200000,"open":31320.52,"high":31383.16,"low":31246.37,"close":31317.74,"volume":12.311112,"closeTime":1626695099999},{"openTime":1626695100000,"open":31317.25,"high":31324.16,"low":31242.47,"close":31270.98,"volume":7.043802,"closeTime":1626695999999},{"openTime":1626696000000,"open":31259.4,"high":31387.75,"low":31212.22,"close":31285.98,"volume":30.408396,"closeTime":1626696899999},{"openTime":1626696900000,"open":31263.25,"high":31275.87,"low":31191.02,"close":31226.84,"volume":48.529073,"closeTime":1626697799999},{"openTime":1626697800000,"open":31226.35,"high":31226.35,"low":30677.14,"close":30811.08,"volume":172.540794,"closeTime":1626698699999},{"openTime":1626698700000,"open":30811.08,"high":30842.17,"low":30687.86,"close":30700.91,"volume":60.179806,"closeTime":1626699599999},{"openTime":1626699600000,"open":30700.89,"high":30772.33,"low":30580.83,"close":30772.33,"volume":61.095426,"closeTime":1626700499999},{"openTime":1626700500000,"open":30762.23,"high":30873.22,"low":30706.68,"close":30731.36,"volume":34.757934,"closeTime":1626701399999},{"openTime":1626701400000,"open":30720.68,"high":30720.69,"low":30561.9,"close":30663.28,"volume":36.224097,"closeTime":1626702299999},{"openTime":1626702300000,"open":30659.23,"high":30664.47,"low":30560.08,"close":30598.46,"volume":30.06761,"closeTime":1626703199999},{"openTime":1626703200000,"open":30598,"high":30708.14,"low":30501,"close":30583.42,"volume":47.722441,"closeTime":1626704099999},{"openTime":1626704100000,"open":30566.86,"high":30682.58,"low":30402.83,"close":30590.3,"volume":75.485983,"closeTime":1626704999999},{"openTime":1626705000000,"open":30588.84,"high":30804.74,"low":30569.81,"close":30719.29,"volume":40.135733,"closeTime":1626705899999},{"openTime":1626705900000,"open":30711.79,"high":30826.56,"low":30689.69,"close":30807.26,"volume":31.135676,"closeTime":1626706799999},{"openTime":1626706800000,"open":30796.95,"high":30986.05,"low":30724.6,"close":30912.22,"volume":40.587588,"closeTime":1626707699999},{"openTime":1626707700000,"open":30897.85,"high":30930,"low":30744.85,"close":30780.03,"volume":22.808471,"closeTime":1626708599999},{"openTime":1626708600000,"open":30767.73,"high":30820.19,"low":30729.03,"close":30790.48,"volume":13.741811,"closeTime":1626709499999},{"openTime":1626709500000,"open":30789.74,"high":30832.25,"low":30650,"close":30676.79,"volume":18.143449,"closeTime":1626710399999},{"openTime":1626710400000,"open":30673.94,"high":30719,"low":30615.98,"close":30675.61,"volume":30.555427,"closeTime":1626711299999},{"openTime":1626711300000,"open":30669.59,"high":30786.03,"low":30669.59,"close":30685.35,"volume":22.796566,"closeTime":1626712199999},{"openTime":1626712200000,"open":30692.24,"high":30711.52,"low":30595.01,"close":30687.73,"volume":12.483481,"closeTime":1626713099999},{"openTime":1626713100000,"open":30688.42,"high":30750,"low":30638.69,"close":30699.58,"volume":12.913178,"closeTime":1626713999999},{"openTime":1626714000000,"open":30699.09,"high":30736.19,"low":30660.99,"close":30709,"volume":9.818518,"closeTime":1626714899999},{"openTime":1626714900000,"open":30703.09,"high":30800.01,"low":30676.92,"close":30786.21,"volume":15.237646,"closeTime":1626715799999},{"openTime":1626715800000,"open":30766.9,"high":30841.19,"low":30730.12,"close":30792.83,"volume":14.460882,"closeTime":1626716699999},{"openTime":1626716700000,"open":30776.22,"high":30776.22,"low":30661.29,"close":30727.83,"volume":17.887332,"closeTime":1626717599999},{"openTime":1626717600000,"open":30731.9,"high":30804.62,"low":30721.6,"close":30768.08,"volume":15.052841,"closeTime":1626718499999},{"openTime":1626718500000,"open":30768.08,"high":30768.08,"low":30674.72,"close":30721.5,"volume":9.757391,"closeTime":1626719399999},{"openTime":1626719400000,"open":30700.56,"high":30779.86,"low":30653.07,"close":30717.51,"volume":7.471484,"closeTime":1626720299999},{"openTime":1626720300000,"open":30719.14,"high":30725.28,"low":30569.04,"close":30649.14,"volume":13.251259,"closeTime":1626721199999},{"openTime":1626721200000,"open":30653.47,"high":30673.61,"low":30586.72,"close":30650.6,"volume":7.116428,"closeTime":1626722099999},{"openTime":1626722100000,"open":30653.5,"high":30710.26,"low":30534.88,"close":30687.07,"volume":17.952857,"closeTime":1626722999999},{"openTime":1626723000000,"open":30676.95,"high":30718.09,"low":30671.2,"close":30686.53,"volume":6.991095,"closeTime":1626723899999},{"openTime":1626723900000,"open":30690.81,"high":30766.08,"low":30649.63,"close":30731.54,"volume":22.692809,"closeTime":1626724799999},{"openTime":1626724800000,"open":30738.12,"high":30768.2,"low":30587.97,"close":30723.86,"volume":31.297188,"closeTime":1626725699999},{"openTime":1626725700000,"open":30725.59,"high":30755.1,"low":30660.09,"close":30697.56,"volume":19.31388,"closeTime":1626726599999},{"openTime":1626726600000,"open":30698.92,"high":30794.07,"low":30689.38,"close":30785.04,"volume":18.655477,"closeTime":1626727499999},{"openTime":1626727500000,"open":30789.29,"high":30840.79,"low":30748.54,"close":30772.05,"volume":23.932064,"closeTime":1626728399999},{"openTime":1626728400000,"open":30768.12,"high":30808.6,"low":30764.09,"close":30801,"volume":10.79652,"closeTime":1626729299999},{"openTime":1626729300000,"open":30812.97,"high":30878.35,"low":30797.63,"close":30813.4,"volume":34.048508,"closeTime":1626730199999},{"openTime":1626730200000,"open":30821.51,"high":30823.41,"low":30771.49,"close":30780.41,"volume":15.565659,"closeTime":1626731099999},{"openTime":1626731100000,"open":30791.19,"high":30791.2,"low":30709.05,"close":30714.92,"volume":8.150893,"closeTime":1626731999999},{"openTime":1626732000000,"open":30712.64,"high":30854,"low":30707.7,"close":30820.04,"volume":17.418985,"closeTime":1626732899999},{"openTime":1626732900000,"open":30826.35,"high":30874.51,"low":30780.98,"close":30868.18,"volume":8.422569,"closeTime":1626733799999},{"openTime":1626733800000,"open":30857.21,"high":30938,"low":30829.79,"close":30920.16,"volume":18.030134,"closeTime":1626734699999},{"openTime":1626734700000,"open":30922.46,"high":30935.46,"low":30845.38,"close":30851.83,"volume":6.988102,"closeTime":1626735599999},{"openTime":1626735600000,"open":30858.01,"high":30907.61,"low":30826.21,"close":30836.39,"volume":8.21888,"closeTime":1626736499999},{"openTime":1626736500000,"open":30841.79,"high":30894.38,"low":30821.7,"close":30891.13,"volume":8.553616,"closeTime":1626737399999},{"openTime":1626737400000,"open":30887.43,"high":30983.51,"low":30887.43,"close":30942.78,"volume":9.426734,"closeTime":1626738299999},{"openTime":1626738300000,"open":30944.44,"high":30944.44,"low":30791.74,"close":30828.98,"volume":14.870917,"closeTime":1626739199999},{"openTime":1626739200000,"open":30832.11,"high":30916.62,"low":30755.1,"close":30898.7,"volume":20.835372,"closeTime":1626740099999},{"openTime":1626740100000,"open":30899.34,"high":31055,"low":30816.69,"close":30911.15,"volume":13.942004,"closeTime":1626740999999},{"openTime":1626741000000,"open":30906.3,"high":30952.17,"low":30884.14,"close":30895.54,"volume":6.396786,"closeTime":1626741899999},{"openTime":1626741900000,"open":30907.02,"high":30909.72,"low":30798.7,"close":30802.57,"volume":6.643485,"closeTime":1626742799999},{"openTime":1626742800000,"open":30800.64,"high":30831.25,"low":30524.9,"close":30583.42,"volume":22.311497,"closeTime":1626743699999},{"openTime":1626743700000,"open":30577.66,"high":30676.16,"low":30541.09,"close":30628.2,"volume":19.762918,"closeTime":1626744599999},{"openTime":1626744600000,"open":30619.48,"high":30696.29,"low":30596.27,"close":30652.86,"volume":16.318561,"closeTime":1626745499999},{"openTime":1626745500000,"open":30647.82,"high":30679.42,"low":30489.54,"close":30608.09,"volume":17.424576,"closeTime":1626746399999},{"openTime":1626746400000,"open":30602.98,"high":30682.69,"low":30568.68,"close":30581.5,"volume":6.511457,"closeTime":1626747299999},{"openTime":1626747300000,"open":30569.76,"high":30615.99,"low":30254.01,"close":30299.53,"volume":47.769781,"closeTime":1626748199999},{"openTime":1626748200000,"open":30302.42,"high":30348,"low":30222,"close":30265.49,"volume":31.463077,"closeTime":1626749099999},{"openTime":1626749100000,"open":30250.39,"high":30340.49,"low":30128,"close":30180.31,"volume":81.940381,"closeTime":1626749999999},{"openTime":1626750000000,"open":30156.65,"high":30244.17,"low":30082.11,"close":30120.82,"volume":87.575951,"closeTime":1626750899999},{"openTime":1626750900000,"open":30150,"high":30151.77,"low":29550,"close":29651.55,"volume":191.004121,"closeTime":1626751799999},{"openTime":1626751800000,"open":29656.36,"high":29718.26,"low":29500,"close":29606.67,"volume":62.434807,"closeTime":1626752699999},{"openTime":1626752700000,"open":29601.88,"high":29673.96,"low":29576.51,"close":29600.81,"volume":126.223368,"closeTime":1626753599999},{"openTime":1626753600000,"open":29603.7,"high":29676.96,"low":29548.75,"close":29570.98,"volume":153.187916,"closeTime":1626754499999},{"openTime":1626754500000,"open":29565.35,"high":29642.23,"low":29538.45,"close":29544.27,"volume":95.516029,"closeTime":1626755399999},{"openTime":1626755400000,"open":29541.3,"high":29918.12,"low":29505.09,"close":29785.21,"volume":93.96629,"closeTime":1626756299999},{"openTime":1626756300000,"open":29772.56,"high":29813.77,"low":29631.72,"close":29663.01,"volume":35.75625,"closeTime":1626757199999},{"openTime":1626757200000,"open":29648.31,"high":29796.02,"low":29644.21,"close":29700.47,"volume":25.778016,"closeTime":1626758099999},{"openTime":1626758100000,"open":29711.42,"high":29750,"low":29685.88,"close":29700,"volume":24.894162,"closeTime":1626758999999},{"openTime":1626759000000,"open":29707.37,"high":29707.37,"low":29603.12,"close":29683.8,"volume":74.894409,"closeTime":1626759899999},{"openTime":1626759900000,"open":29684.63,"high":29739.58,"low":29637.43,"close":29720.2,"volume":40.627495,"closeTime":1626760799999},{"openTime":1626760800000,"open":29718.7,"high":29755.13,"low":29642.8,"close":29662.76,"volume":61.966084,"closeTime":1626761699999},{"openTime":1626761700000,"open":29675.37,"high":29710.36,"low":29613.91,"close":29659.94,"volume":59.687345,"closeTime":1626762599999},{"openTime":1626762600000,"open":29659.94,"high":29726.83,"low":29655.53,"close":29677.09,"volume":23.020934,"closeTime":1626763499999},{"openTime":1626763500000,"open":29677.09,"high":29730.79,"low":29676.24,"close":29711.86,"volume":12.674566,"closeTime":1626764399999},{"openTime":1626764400000,"open":29709.76,"high":29840.35,"low":29709.76,"close":29833.83,"volume":12.955638,"closeTime":1626765299999},{"openTime":1626765300000,"open":29834.88,"high":29840.34,"low":29729.33,"close":29734.85,"volume":28.484863,"closeTime":1626766199999},{"openTime":1626766200000,"open":29734.85,"high":29787.95,"low":29726.96,"close":29773.79,"volume":14.846879,"closeTime":1626767099999},{"openTime":1626767100000,"open":29785.01,"high":29879.21,"low":29760.43,"close":29818.46,"volume":17.438269,"closeTime":1626767999999},{"openTime":1626768000000,"open":29818.46,"high":29882.87,"low":29758.71,"close":29830.73,"volume":23.966548,"closeTime":1626768899999},{"openTime":1626768900000,"open":29829,"high":29876.55,"low":29808.86,"close":29821.73,"volume":18.43759,"closeTime":1626769799999},{"openTime":1626769800000,"open":29817.8,"high":29829.57,"low":29662.38,"close":29664.88,"volume":18.426575,"closeTime":1626770699999},{"openTime":1626770700000,"open":29664.44,"high":29735,"low":29618.3,"close":29632.29,"volume":21.519756,"closeTime":1626771599999},{"openTime":1626771600000,"open":29638.3,"high":29706.43,"low":29638.3,"close":29703.44,"volume":18.316409,"closeTime":1626772499999},{"openTime":1626772500000,"open":29705.08,"high":29800,"low":29647.4,"close":29677.92,"volume":26.07177,"closeTime":1626773399999},{"openTime":1626773400000,"open":29677.4,"high":29721.39,"low":29588.88,"close":29614.29,"volume":31.060139,"closeTime":1626774299999},{"openTime":1626774300000,"open":29585.34,"high":29653.31,"low":29294.23,"close":29418.27,"volume":74.542042,"closeTime":1626775199999},{"openTime":1626775200000,"open":29400.97,"high":29509.15,"low":29288,"close":29434.79,"volume":57.651104,"closeTime":1626776099999},{"openTime":1626776100000,"open":29441.65,"high":29682.84,"low":29430.79,"close":29634.54,"volume":32.90231,"closeTime":1626776999999},{"openTime":1626777000000,"open":29650.6,"high":29698.2,"low":29582.76,"close":29661.31,"volume":20.718644,"closeTime":1626777899999},{"openTime":1626777900000,"open":29663.62,"high":29684.42,"low":29583.35,"close":29679.82,"volume":44.149433,"closeTime":1626778799999},{"openTime":1626778800000,"open":29684.14,"high":29776.55,"low":29575.45,"close":29581.21,"volume":36.229151,"closeTime":1626779699999},{"openTime":1626779700000,"open":29597.65,"high":29641.23,"low":29559.77,"close":29572.92,"volume":17.421274,"closeTime":1626780599999},{"openTime":1626780600000,"open":29570.32,"high":29723.74,"low":29564.27,"close":29688.8,"volume":38.423641,"closeTime":1626781499999},{"openTime":1626781500000,"open":29691.67,"high":29713.88,"low":29628.41,"close":29689.24,"volume":14.91594,"closeTime":1626782399999},{"openTime":1626782400000,"open":29698.29,"high":29785.45,"low":29659.99,"close":29735.82,"volume":15.555861,"closeTime":1626783299999},{"openTime":1626783300000,"open":29716.32,"high":29730.75,"low":29616.41,"close":29619.41,"volume":17.394876,"closeTime":1626784199999},{"openTime":1626784200000,"open":29620.46,"high":29730.04,"low":29618.22,"close":29723.04,"volume":14.527089,"closeTime":1626785099999},{"openTime":1626785100000,"open":29734.69,"high":29778.97,"low":29700,"close":29705.39,"volume":16.07961,"closeTime":1626785999999},{"openTime":1626786000000,"open":29711.15,"high":29725.8,"low":29642.6,"close":29724.47,"volume":20.065559,"closeTime":1626786899999},{"openTime":1626786900000,"open":29730.86,"high":29761.65,"low":29524.19,"close":29581.85,"volume":29.175862,"closeTime":1626787799999},{"openTime":1626787800000,"open":29586.89,"high":29614.49,"low":29445.11,"close":29482.41,"volume":24.807807,"closeTime":1626788699999},{"openTime":1626788700000,"open":29484.72,"high":29578.24,"low":29462.56,"close":29515.7,"volume":30.214577,"closeTime":1626789599999},{"openTime":1626789600000,"open":29517.43,"high":29826.55,"low":29428.57,"close":29619.31,"volume":93.326405,"closeTime":1626790499999},{"openTime":1626790500000,"open":29619.31,"high":29766.29,"low":29264.41,"close":29674.1,"volume":71.858434,"closeTime":1626791399999},{"openTime":1626791400000,"open":29678.14,"high":29744.07,"low":29569.12,"close":29651.66,"volume":25.217868,"closeTime":1626792299999},{"openTime":1626792300000,"open":29640,"high":29756.71,"low":29595.97,"close":29741.47,"volume":16.632963,"closeTime":1626793199999},{"openTime":1626793200000,"open":29754.2,"high":29811.74,"low":29697.29,"close":29761.96,"volume":37.596042,"closeTime":1626794099999},{"openTime":1626794100000,"open":29770.56,"high":29949.95,"low":29708.16,"close":29949.95,"volume":44.965697,"closeTime":1626794999999},{"openTime":1626795000000,"open":29917.35,"high":30000,"low":29831.12,"close":29837.59,"volume":62.356868,"closeTime":1626795899999},{"openTime":1626795900000,"open":29836.77,"high":29902.34,"low":29798.71,"close":29899.3,"volume":36.560683,"closeTime":1626796799999},{"openTime":1626796800000,"open":29904.66,"high":29984.17,"low":29749.28,"close":29775.09,"volume":30.699079,"closeTime":1626797699999},{"openTime":1626797700000,"open":29762.59,"high":29824.89,"low":29632.65,"close":29824.89,"volume":14.244075,"closeTime":1626798599999},{"openTime":1626798600000,"open":29834.15,"high":29834.15,"low":29740.83,"close":29797.2,"volume":6.84184,"closeTime":1626799499999},{"openTime":1626799500000,"open":29796.24,"high":29805.89,"low":29649.99,"close":29649.99,"volume":7.436798,"closeTime":1626800399999},{"openTime":1626800400000,"open":29677.55,"high":29709.4,"low":29606.38,"close":29638.79,"volume":41.937365,"closeTime":1626801299999},{"openTime":1626801300000,"open":29631.5,"high":29706.31,"low":29628.23,"close":29701.69,"volume":15.238449,"closeTime":1626802199999},{"openTime":1626802200000,"open":29694.19,"high":29705.32,"low":29630.13,"close":29679.5,"volume":14.739978,"closeTime":1626803099999},{"openTime":1626803100000,"open":29643.21,"high":29693.08,"low":29624.48,"close":29655.05,"volume":7.307614,"closeTime":1626803999999},{"openTime":1626804000000,"open":29671.72,"high":29793.05,"low":29637.76,"close":29731.65,"volume":17.571947,"closeTime":1626804899999},{"openTime":1626804900000,"open":29737.59,"high":29823.92,"low":29725.13,"close":29771.16,"volume":7.176444,"closeTime":1626805799999},{"openTime":1626805800000,"open":29774.21,"high":29812.49,"low":29734.77,"close":29773.49,"volume":20.289164,"closeTime":1626806699999},{"openTime":1626806700000,"open":29787.29,"high":29826.08,"low":29753.72,"close":29783.38,"volume":15.931901,"closeTime":1626807599999},{"openTime":1626807600000,"open":29792.51,"high":29802.03,"low":29723.96,"close":29783.9,"volume":4.775444,"closeTime":1626808499999},{"openTime":1626808500000,"open":29797.78,"high":29884.17,"low":29772.42,"close":29866.72,"volume":14.066395,"closeTime":1626809399999},{"openTime":1626809400000,"open":29882.8,"high":29889,"low":29800.7,"close":29823.76,"volume":3.202374,"closeTime":1626810299999},{"openTime":1626810300000,"open":29819.27,"high":29859.57,"low":29767.22,"close":29784.55,"volume":8.009425,"closeTime":1626811199999},{"openTime":1626811200000,"open":29785.45,"high":29947.6,"low":29785.45,"close":29902.75,"volume":9.98902,"closeTime":1626812099999},{"openTime":1626812100000,"open":29904.84,"high":29989.78,"low":29902.02,"close":29935,"volume":16.43775,"closeTime":1626812999999},{"openTime":1626813000000,"open":29928.29,"high":29947.51,"low":29889.45,"close":29911.02,"volume":15.814908,"closeTime":1626813899999},{"openTime":1626813900000,"open":29901.82,"high":29915.71,"low":29843.95,"close":29847.31,"volume":9.717493,"closeTime":1626814799999},{"openTime":1626814800000,"open":29856.07,"high":29880.32,"low":29691.78,"close":29742.95,"volume":18.065761,"closeTime":1626815699999},{"openTime":1626815700000,"open":29742.77,"high":29780.55,"low":29640.36,"close":29649.26,"volume":9.644462,"closeTime":1626816599999},{"openTime":1626816600000,"open":29650.71,"high":29708.42,"low":29593.48,"close":29680.46,"volume":5.442719,"closeTime":1626817499999},{"openTime":1626817500000,"open":29682.44,"high":29757.98,"low":29665.21,"close":29681.19,"volume":12.758575,"closeTime":1626818399999},{"openTime":1626818400000,"open":29661.54,"high":29754.22,"low":29632.95,"close":29645.65,"volume":17.172865,"closeTime":1626819299999},{"openTime":1626819300000,"open":29643.04,"high":29688.13,"low":29643.04,"close":29653.57,"volume":2.481737,"closeTime":1626820199999},{"openTime":1626820200000,"open":29660.85,"high":29678.74,"low":29563.26,"close":29584.82,"volume":9.787807,"closeTime":1626821099999},{"openTime":1626821100000,"open":29588.52,"high":29591.21,"low":29500,"close":29554.23,"volume":10.95741,"closeTime":1626821999999},{"openTime":1626822000000,"open":29562.25,"high":29633.11,"low":29558.94,"close":29633.11,"volume":8.474549,"closeTime":1626822899999},{"openTime":1626822900000,"open":29627.02,"high":29719.31,"low":29627.02,"close":29672.21,"volume":6.371937,"closeTime":1626823799999},{"openTime":1626823800000,"open":29675.92,"high":29836.73,"low":29675.92,"close":29832.6,"volume":9.382469,"closeTime":1626824699999},{"openTime":1626824700000,"open":29836.73,"high":29887.01,"low":29739.9,"close":29793.63,"volume":5.660077,"closeTime":1626825599999},{"openTime":1626825600000,"open":29795.9,"high":29873.86,"low":29699.84,"close":29831.84,"volume":22.331751,"closeTime":1626826499999},{"openTime":1626826500000,"open":29831.8,"high":29858.63,"low":29659,"close":29696.76,"volume":5.862114,"closeTime":1626827399999},{"openTime":1626827400000,"open":29696.05,"high":29704.05,"low":29584.42,"close":29620.49,"volume":17.765486,"closeTime":1626828299999},{"openTime":1626828300000,"open":29601.77,"high":29628.42,"low":29551.86,"close":29595.08,"volume":7.359128,"closeTime":1626829199999},{"openTime":1626829200000,"open":29622.88,"high":29714.54,"low":29564.52,"close":29571.37,"volume":5.909389,"closeTime":1626830099999},{"openTime":1626830100000,"open":29574.25,"high":29675.69,"low":29487.79,"close":29655.21,"volume":16.974286,"closeTime":1626830999999},{"openTime":1626831000000,"open":29669.46,"high":29739.32,"low":29669.46,"close":29711.74,"volume":6.25012,"closeTime":1626831899999},{"openTime":1626831900000,"open":29712.64,"high":29792.6,"low":29672.74,"close":29759.32,"volume":16.187169,"closeTime":1626832799999},{"openTime":1626832800000,"open":29753.83,"high":29826.08,"low":29750.82,"close":29806.18,"volume":4.106276,"closeTime":1626833699999},{"openTime":1626833700000,"open":29808.43,"high":29833.48,"low":29709.27,"close":29756.83,"volume":6.55697,"closeTime":1626834599999},{"openTime":1626834600000,"open":29756.08,"high":29881.67,"low":29747.38,"close":29842.63,"volume":10.554594,"closeTime":1626835499999},{"openTime":1626835500000,"open":29844.34,"high":29871.6,"low":29796.44,"close":29817.28,"volume":3.057657,"closeTime":1626836399999},{"openTime":1626836400000,"open":29829.03,"high":29836.31,"low":29779.72,"close":29808.58,"volume":2.899501,"closeTime":1626837299999},{"openTime":1626837300000,"open":29812.36,"high":29897.1,"low":29805.65,"close":29836.66,"volume":17.275688,"closeTime":1626838199999},{"openTime":1626838200000,"open":29834.49,"high":29908.45,"low":29820.25,"close":29865.06,"volume":4.94601,"closeTime":1626839099999},{"openTime":1626839100000,"open":29868.6,"high":29901.6,"low":29823.18,"close":29830.1,"volume":11.360385,"closeTime":1626839999999},{"openTime":1626840000000,"open":29845.02,"high":29988.19,"low":29836.35,"close":29988.19,"volume":12.202414,"closeTime":1626840899999},{"openTime":1626840900000,"open":29982.6,"high":30672.67,"low":29981.44,"close":30660.99,"volume":155.966607,"closeTime":1626841799999},{"openTime":1626841800000,"open":30668,"high":30816.26,"low":30568.45,"close":30643.11,"volume":69.784193,"closeTime":1626842699999},{"openTime":1626842700000,"open":30648.82,"high":30764.21,"low":30605.43,"close":30687.43,"volume":23.81936,"closeTime":1626843599999},{"openTime":1626843600000,"open":30688.18,"high":30717.98,"low":30567.37,"close":30588.72,"volume":17.355408,"closeTime":1626844499999},{"openTime":1626844500000,"open":30578.14,"high":30710,"low":30552.48,"close":30710,"volume":30.160871,"closeTime":1626845399999},{"openTime":1626845400000,"open":30695.09,"high":30912,"low":30650,"close":30722.43,"volume":39.66103,"closeTime":1626846299999},{"openTime":1626846300000,"open":30714.08,"high":30757.9,"low":30660.41,"close":30696.92,"volume":28.512906,"closeTime":1626847199999},{"openTime":1626847200000,"open":30696.79,"high":30793.12,"low":30642.92,"close":30784.75,"volume":91.872168,"closeTime":1626848099999},{"openTime":1626848100000,"open":30778.59,"high":30817.96,"low":30720.03,"close":30810,"volume":49.999905,"closeTime":1626848999999},{"openTime":1626849000000,"open":30803.52,"high":30803.52,"low":30724.71,"close":30778.5,"volume":28.707633,"closeTime":1626849899999},{"openTime":1626849900000,"open":30790.88,"high":30908.8,"low":30778.53,"close":30879.38,"volume":76.828352,"closeTime":1626850799999},{"openTime":1626850800000,"open":30900,"high":30948.13,"low":30781.58,"close":30872.08,"volume":25.687526,"closeTime":1626851699999},{"openTime":1626851700000,"open":30872.08,"high":30872.08,"low":30785.39,"close":30853.28,"volume":13.83451,"closeTime":1626852599999},{"openTime":1626852600000,"open":30858.24,"high":30872.14,"low":30769.33,"close":30769.33,"volume":13.4211,"closeTime":1626853499999},{"openTime":1626853500000,"open":30774.92,"high":30849.99,"low":30773.61,"close":30827.43,"volume":21.421759,"closeTime":1626854399999},{"openTime":1626854400000,"open":30824.1,"high":30860.82,"low":30728.53,"close":30774.89,"volume":28.622366,"closeTime":1626855299999},{"openTime":1626855300000,"open":30763.41,"high":30798.51,"low":30732.35,"close":30789.18,"volume":21.922917,"closeTime":1626856199999},{"openTime":1626856200000,"open":30791,"high":30899.63,"low":30777.46,"close":30851.11,"volume":43.614811,"closeTime":1626857099999},{"openTime":1626857100000,"open":30856.55,"high":30858.87,"low":30798.91,"close":30829.49,"volume":21.621874,"closeTime":1626857999999},{"openTime":1626858000000,"open":30839.42,"high":30959.17,"low":30792,"close":30805.73,"volume":50.113766,"closeTime":1626858899999},{"openTime":1626858900000,"open":30801.53,"high":30819.22,"low":30766.24,"close":30805.72,"volume":19.563763,"closeTime":1626859799999},{"openTime":1626859800000,"open":30808,"high":30900,"low":30808,"close":30847.39,"volume":26.00403,"closeTime":1626860699999},{"openTime":1626860700000,"open":30850.6,"high":31467.29,"low":30850.6,"close":31323.4,"volume":113.817513,"closeTime":1626861599999},{"openTime":1626861600000,"open":31332.11,"high":31622.14,"low":31265.3,"close":31507.72,"volume":89.088411,"closeTime":1626862499999},{"openTime":1626862500000,"open":31522.01,"high":31544.26,"low":31389.5,"close":31437.53,"volume":66.812229,"closeTime":1626863399999},{"openTime":1626863400000,"open":31445.26,"high":31471.32,"low":31365.15,"close":31375.29,"volume":32.018357,"closeTime":1626864299999},{"openTime":1626864300000,"open":31366.69,"high":31416.72,"low":31361.02,"close":31377,"volume":14.195364,"closeTime":1626865199999},{"openTime":1626865200000,"open":31388.29,"high":31673.46,"low":31329.78,"close":31500.74,"volume":56.274037,"closeTime":1626866099999},{"openTime":1626866100000,"open":31502.04,"high":31518.79,"low":31409.84,"close":31456.35,"volume":35.299576,"closeTime":1626866999999},{"openTime":1626867000000,"open":31444.21,"high":31531.86,"low":31444.21,"close":31487.71,"volume":45.316391,"closeTime":1626867899999},{"openTime":1626867900000,"open":31484.9,"high":31661.95,"low":31478.49,"close":31530.65,"volume":35.582838,"closeTime":1626868799999},{"openTime":1626868800000,"open":31540.28,"high":31723.05,"low":31475,"close":31617.95,"volume":90.532301,"closeTime":1626869699999},{"openTime":1626869700000,"open":31617.95,"high":31628.35,"low":31515.99,"close":31580.11,"volume":31.247884,"closeTime":1626870599999},{"openTime":1626870600000,"open":31579.63,"high":31590.02,"low":31491.24,"close":31496.63,"volume":39.05179,"closeTime":1626871499999},{"openTime":1626871500000,"open":31496.77,"high":31558.13,"low":31424.18,"close":31443.85,"volume":46.244968,"closeTime":1626872399999},{"openTime":1626872400000,"open":31443.85,"high":31548.22,"low":31430.94,"close":31454.67,"volume":26.176268,"closeTime":1626873299999},{"openTime":1626873300000,"open":31468.44,"high":31550.82,"low":31468.44,"close":31511.03,"volume":12.920516,"closeTime":1626874199999},{"openTime":1626874200000,"open":31510.43,"high":31570.97,"low":31476.56,"close":31560.81,"volume":20.222324,"closeTime":1626875099999},{"openTime":1626875100000,"open":31543.37,"high":31567.05,"low":31449.13,"close":31505.38,"volume":17.588963,"closeTime":1626875999999},{"openTime":1626876000000,"open":31525.12,"high":31771.01,"low":31515.89,"close":31697.7,"volume":32.502644,"closeTime":1626876899999},{"openTime":1626876900000,"open":31700.91,"high":31783.99,"low":31635.07,"close":31635.73,"volume":36.525061,"closeTime":1626877799999},{"openTime":1626877800000,"open":31641.9,"high":31821.44,"low":31591.08,"close":31801.61,"volume":58.620046,"closeTime":1626878699999},{"openTime":1626878700000,"open":31803.82,"high":31871.55,"low":31730.84,"close":31829.65,"volume":30.827928,"closeTime":1626879599999},{"openTime":1626879600000,"open":31841.91,"high":31900,"low":31792.53,"close":31829.44,"volume":21.433455,"closeTime":1626880499999},{"openTime":1626880500000,"open":31819.19,"high":31906.78,"low":31819.19,"close":31875.57,"volume":31.399953,"closeTime":1626881399999},{"openTime":1626881400000,"open":31875.71,"high":31951.84,"low":31774.9,"close":31811.82,"volume":59.098732,"closeTime":1626882299999},{"openTime":1626882300000,"open":31813.29,"high":31973.96,"low":31797.82,"close":31925.1,"volume":40.230248,"closeTime":1626883199999},{"openTime":1626883200000,"open":31941.28,"high":32075.01,"low":31856.14,"close":31984.34,"volume":81.448528,"closeTime":1626884099999},{"openTime":1626884100000,"open":31984.09,"high":32129.81,"low":31962.81,"close":32082.89,"volume":58.684214,"closeTime":1626884999999},{"openTime":1626885000000,"open":32052.77,"high":32428.81,"low":32049.18,"close":32283,"volume":109.661312,"closeTime":1626885899999},{"openTime":1626885900000,"open":32300,"high":32326.88,"low":32090.59,"close":32112.11,"volume":59.991699,"closeTime":1626886799999},{"openTime":1626886800000,"open":32119.36,"high":32136.68,"low":31702.02,"close":32042.76,"volume":86.235148,"closeTime":1626887699999},{"openTime":1626887700000,"open":32040.59,"high":32194.28,"low":31963.87,"close":32001.02,"volume":37.291477,"closeTime":1626888599999},{"openTime":1626888600000,"open":32002.56,"high":32150.48,"low":31950.04,"close":32123.7,"volume":34.889641,"closeTime":1626889499999},{"openTime":1626889500000,"open":32125.3,"high":32219.35,"low":32080.63,"close":32181.42,"volume":34.89334,"closeTime":1626890399999},{"openTime":1626890400000,"open":32180,"high":32844.96,"low":32068.42,"close":32745.52,"volume":122.822979,"closeTime":1626891299999},{"openTime":1626891300000,"open":32735.03,"high":32810.91,"low":32062.54,"close":32193.39,"volume":199.114745,"closeTime":1626892199999},{"openTime":1626892200000,"open":32190.29,"high":32294.72,"low":31924.9,"close":32074.68,"volume":106.322324,"closeTime":1626893099999},{"openTime":1626893100000,"open":32074.68,"high":32212.09,"low":31765.78,"close":31796.87,"volume":68.156567,"closeTime":1626893999999},{"openTime":1626894000000,"open":31796.33,"high":32000,"low":31600,"close":31715.3,"volume":102.15221,"closeTime":1626894899999},{"openTime":1626894900000,"open":31723.46,"high":31964.54,"low":31681.81,"close":31701.24,"volume":54.200511,"closeTime":1626895799999},{"openTime":1626895800000,"open":31699.88,"high":31803.84,"low":31678.44,"close":31734.05,"volume":27.565367,"closeTime":1626896699999},{"openTime":1626896700000,"open":31747.16,"high":31773.35,"low":31621.33,"close":31643.73,"volume":23.830672,"closeTime":1626897599999},{"openTime":1626897600000,"open":31631.21,"high":31722.39,"low":31579,"close":31608.05,"volume":34.778641,"closeTime":1626898499999},{"openTime":1626898500000,"open":31656.44,"high":31725.41,"low":31571.77,"close":31587.31,"volume":20.87305,"closeTime":1626899399999},{"openTime":1626899400000,"open":31571.42,"high":31683.31,"low":31520.79,"close":31653.6,"volume":40.942208,"closeTime":1626900299999},{"openTime":1626900300000,"open":31619.46,"high":31943.76,"low":31617.21,"close":31799.41,"volume":49.331227,"closeTime":1626901199999},{"openTime":1626901200000,"open":31799.62,"high":31868.78,"low":31690.89,"close":31715.17,"volume":26.051508,"closeTime":1626902099999},{"openTime":1626902100000,"open":31736.38,"high":31775.33,"low":31690.09,"close":31756.06,"volume":15.076316,"closeTime":1626902999999},{"openTime":1626903000000,"open":31764.67,"high":31969.4,"low":31728.78,"close":31875.17,"volume":16.678753,"closeTime":1626903899999},{"openTime":1626903900000,"open":31868.78,"high":31900.67,"low":31801.53,"close":31852.29,"volume":4.861149,"closeTime":1626904799999},{"openTime":1626904800000,"open":31846.21,"high":31920.06,"low":31804.27,"close":31901.07,"volume":4.730169,"closeTime":1626905699999},{"openTime":1626905700000,"open":31889.72,"high":32160.25,"low":31841.4,"close":32100.97,"volume":22.101139,"closeTime":1626906599999},{"openTime":1626906600000,"open":32084.94,"high":32095.8,"low":31976.49,"close":32033.28,"volume":7.958121,"closeTime":1626907499999},{"openTime":1626907500000,"open":32040.76,"high":32112.34,"low":31998.83,"close":32112.34,"volume":7.07389,"closeTime":1626908399999},{"openTime":1626908400000,"open":32113.02,"high":32125.16,"low":31962.44,"close":32038.13,"volume":14.237837,"closeTime":1626909299999},{"openTime":1626909300000,"open":32049.21,"high":32186.55,"low":31992.79,"close":32056.76,"volume":55.08362,"closeTime":1626910199999},{"openTime":1626910200000,"open":32057.23,"high":32194.31,"low":32050.62,"close":32175.33,"volume":19.151491,"closeTime":1626911099999},{"openTime":1626911100000,"open":32174.13,"high":32244.44,"low":32062.21,"close":32128.31,"volume":13.37395,"closeTime":1626911999999},{"openTime":1626912000000,"open":32148.48,"high":32263.68,"low":31884.92,"close":32200.03,"volume":58.226178,"closeTime":1626912899999},{"openTime":1626912900000,"open":32196.83,"high":32357.62,"low":32137.18,"close":32327.16,"volume":40.971736,"closeTime":1626913799999},{"openTime":1626913800000,"open":32324.04,"high":32375.64,"low":32090.29,"close":32250.79,"volume":31.419995,"closeTime":1626914699999},{"openTime":1626914700000,"open":32214.23,"high":32214.23,"low":32049.83,"close":32059.21,"volume":26.092509,"closeTime":1626915599999},{"openTime":1626915600000,"open":32046.63,"high":32071.19,"low":31939.81,"close":32012.49,"volume":21.894909,"closeTime":1626916499999},{"openTime":1626916500000,"open":32013.76,"high":32080.73,"low":31948.29,"close":32058.18,"volume":15.222949,"closeTime":1626917399999},{"openTime":1626917400000,"open":32056.35,"high":32056.36,"low":31891.83,"close":32000.3,"volume":19.693972,"closeTime":1626918299999},{"openTime":1626918300000,"open":31999.67,"high":32045,"low":31968.36,"close":31968.36,"volume":8.511594,"closeTime":1626919199999},{"openTime":1626919200000,"open":31952.98,"high":31969.99,"low":31879.9,"close":31883.31,"volume":7.126267,"closeTime":1626920099999},{"openTime":1626920100000,"open":31890.14,"high":31960.45,"low":31890.14,"close":31951.95,"volume":9.575429,"closeTime":1626920999999},{"openTime":1626921000000,"open":31950,"high":31950,"low":31792.59,"close":31867.04,"volume":20.060172,"closeTime":1626921899999},{"openTime":1626921900000,"open":31874.3,"high":31923.09,"low":31829.91,"close":31868.38,"volume":16.297767,"closeTime":1626922799999},{"openTime":1626922800000,"open":31830.26,"high":32107.25,"low":31830.1,"close":32089.88,"volume":13.999668,"closeTime":1626923699999},{"openTime":1626923700000,"open":32083.42,"high":32084.6,"low":31921.45,"close":31946.47,"volume":12.026175,"closeTime":1626924599999},{"openTime":1626924600000,"open":31946.92,"high":31974.32,"low":31888.84,"close":31899.18,"volume":9.047445,"closeTime":1626925499999},{"openTime":1626925500000,"open":31908.31,"high":31985,"low":31901.47,"close":31932.25,"volume":9.936551,"closeTime":1626926399999},{"openTime":1626926400000,"open":31931.13,"high":32045.04,"low":31899.92,"close":32023.37,"volume":13.288607,"closeTime":1626927299999},{"openTime":1626927300000,"open":32024.12,"high":32211.78,"low":32009.18,"close":32195,"volume":27.663892,"closeTime":1626928199999},{"openTime":1626928200000,"open":32196.6,"high":32196.6,"low":32073.57,"close":32077.61,"volume":11.940973,"closeTime":1626929099999},{"openTime":1626929100000,"open":32076.33,"high":32090.44,"low":32000,"close":32049.76,"volume":11.303289,"closeTime":1626929999999},{"openTime":1626930000000,"open":32061.03,"high":32162.56,"low":31971.78,"close":31981.66,"volume":23.661436,"closeTime":1626930899999},{"openTime":1626930900000,"open":31982.48,"high":32005.94,"low":31927.57,"close":31993.79,"volume":26.416779,"closeTime":1626931799999},{"openTime":1626931800000,"open":31990.12,"high":32035.14,"low":31931.53,"close":31939.49,"volume":11.0394,"closeTime":1626932699999},{"openTime":1626932700000,"open":31940.96,"high":31940.96,"low":31855.07,"close":31894.9,"volume":26.694775,"closeTime":1626933599999},{"openTime":1626933600000,"open":31895.95,"high":32069.5,"low":31872.9,"close":32060.73,"volume":20.820479,"closeTime":1626934499999},{"openTime":1626934500000,"open":32061.64,"high":32095.07,"low":31975.71,"close":32031.83,"volume":11.577386,"closeTime":1626935399999},{"openTime":1626935400000,"open":32020.11,"high":32041.59,"low":31946.87,"close":32037.61,"volume":16.938455,"closeTime":1626936299999},{"openTime":1626936300000,"open":32036.89,"high":32062.93,"low":31972.01,"close":32014.39,"volume":9.731587,"closeTime":1626937199999},{"openTime":1626937200000,"open":32044.13,"high":32289.29,"low":32023.76,"close":32262.95,"volume":74.200438,"closeTime":1626938099999},{"openTime":1626938100000,"open":32261.66,"high":32315.51,"low":32186.88,"close":32247.04,"volume":27.355941,"closeTime":1626938999999},{"openTime":1626939000000,"open":32248,"high":32248.21,"low":32156.86,"close":32161.66,"volume":58.812269,"closeTime":1626939899999},{"openTime":1626939900000,"open":32160.54,"high":32164.99,"low":32045.21,"close":32141.84,"volume":31.403145,"closeTime":1626940799999},{"openTime":1626940800000,"open":32140.65,"high":32154.01,"low":32051.55,"close":32138.64,"volume":12.231814,"closeTime":1626941699999},{"openTime":1626941700000,"open":32145.96,"high":32256.88,"low":32145.96,"close":32247.53,"volume":24.348803,"closeTime":1626942599999},{"openTime":1626942600000,"open":32245.84,"high":32245.84,"low":32145.23,"close":32188.58,"volume":22.304279,"closeTime":1626943499999},{"openTime":1626943500000,"open":32184.43,"high":32194.43,"low":32111.54,"close":32120.66,"volume":19.443413,"closeTime":1626944399999},{"openTime":1626944400000,"open":32121.47,"high":32142.54,"low":32040.41,"close":32089.9,"volume":29.102504,"closeTime":1626945299999},{"openTime":1626945300000,"open":32097.64,"high":32161.76,"low":32057.07,"close":32145.29,"volume":18.322839,"closeTime":1626946199999},{"openTime":1626946200000,"open":32144.37,"high":32144.37,"low":31729.2,"close":31791.72,"volume":84.434473,"closeTime":1626947099999},{"openTime":1626947100000,"open":31781.84,"high":31925.98,"low":31779.29,"close":31890.9,"volume":18.032739,"closeTime":1626947999999},{"openTime":1626948000000,"open":31878.6,"high":31974.9,"low":31850.71,"close":31886.72,"volume":14.37498,"closeTime":1626948899999},{"openTime":1626948900000,"open":31886.46,"high":31892.79,"low":31779.58,"close":31871.86,"volume":24.232777,"closeTime":1626949799999},{"openTime":1626949800000,"open":31872.19,"high":31933,"low":31843.83,"close":31932.66,"volume":20.006263,"closeTime":1626950699999},{"openTime":1626950700000,"open":31925.58,"high":31979.58,"low":31801.37,"close":31810.33,"volume":18.178956,"closeTime":1626951599999},{"openTime":1626951600000,"open":31821.24,"high":31882.09,"low":31727.59,"close":31752.33,"volume":32.21035,"closeTime":1626952499999},{"openTime":1626952500000,"open":31760.28,"high":31840.71,"low":31729.87,"close":31768.25,"volume":32.038648,"closeTime":1626953399999},{"openTime":1626953400000,"open":31784.35,"high":31924.72,"low":31774.96,"close":31916.84,"volume":19.001085,"closeTime":1626954299999},{"openTime":1626954300000,"open":31915.56,"high":31991.87,"low":31864.12,"close":31915.87,"volume":11.217558,"closeTime":1626955199999},{"openTime":1626955200000,"open":31914.02,"high":31914.02,"low":31819.73,"close":31819.73,"volume":15.367201,"closeTime":1626956099999},{"openTime":1626956100000,"open":31822.91,"high":31868.25,"low":31726.23,"close":31780.6,"volume":27.767227,"closeTime":1626956999999},{"openTime":1626957000000,"open":31789.96,"high":32195.11,"low":31774.49,"close":32139.89,"volume":73.053576,"closeTime":1626957899999},{"openTime":1626957900000,"open":32136.09,"high":32208.84,"low":32058.78,"close":32193.51,"volume":30.140554,"closeTime":1626958799999},{"openTime":1626958800000,"open":32181.72,"high":32241.29,"low":32129.45,"close":32201.45,"volume":24.270596,"closeTime":1626959699999},{"openTime":1626959700000,"open":32190.28,"high":32190.28,"low":32085.78,"close":32133.89,"volume":27.976826,"closeTime":1626960599999},{"openTime":1626960600000,"open":32136.39,"high":32155.31,"low":32072.13,"close":32092.07,"volume":7.972241,"closeTime":1626961499999},{"openTime":1626961500000,"open":32092.2,"high":32107.26,"low":32046.81,"close":32075.36,"volume":18.223955,"closeTime":1626962399999},{"openTime":1626962400000,"open":32064.14,"high":32098.21,"low":32023.6,"close":32078.68,"volume":8.03448,"closeTime":1626963299999},{"openTime":1626963300000,"open":32077.34,"high":32154.67,"low":32058.91,"close":32098.33,"volume":15.941898,"closeTime":1626964199999},{"openTime":1626964200000,"open":32088.23,"high":32259.83,"low":31979.59,"close":32140.97,"volume":36.746644,"closeTime":1626965099999},{"openTime":1626965100000,"open":32126.7,"high":32292.46,"low":32102.39,"close":32271.83,"volume":16.875091,"closeTime":1626965999999},{"openTime":1626966000000,"open":32263.65,"high":32315.2,"low":32194.01,"close":32206.01,"volume":49.297884,"closeTime":1626966899999},{"openTime":1626966900000,"open":32206.01,"high":32441.34,"low":32173.95,"close":32373.25,"volume":59.312812,"closeTime":1626967799999},{"openTime":1626967800000,"open":32357.83,"high":32439.94,"low":32264.25,"close":32405.83,"volume":41.174429,"closeTime":1626968699999},{"openTime":1626968700000,"open":32408.15,"high":32584.58,"low":32345.63,"close":32501.36,"volume":85.319458,"closeTime":1626969599999},{"openTime":1626969600000,"open":32512.71,"high":32598.59,"low":32373.09,"close":32402.02,"volume":50.812464,"closeTime":1626970499999},{"openTime":1626970500000,"open":32401.75,"high":32411.92,"low":32277.44,"close":32310.22,"volume":29.931891,"closeTime":1626971399999},{"openTime":1626971400000,"open":32310.73,"high":32373.12,"low":32297.87,"close":32371.26,"volume":12.063071,"closeTime":1626972299999},{"openTime":1626972300000,"open":32366.36,"high":32400,"low":32316.64,"close":32352.63,"volume":12.30751,"closeTime":1626973199999},{"openTime":1626973200000,"open":32357.56,"high":32472.44,"low":32341.63,"close":32471.94,"volume":13.938931,"closeTime":1626974099999},{"openTime":1626974100000,"open":32464.5,"high":32500,"low":32375.27,"close":32423.04,"volume":27.72733,"closeTime":1626974999999},{"openTime":1626975000000,"open":32405.31,"high":32420.28,"low":32329.55,"close":32359.59,"volume":35.967548,"closeTime":1626975899999},{"openTime":1626975900000,"open":32359.88,"high":32433.89,"low":32350,"close":32418.44,"volume":9.039778,"closeTime":1626976799999},{"openTime":1626976800000,"open":32411.32,"high":32438.02,"low":32250,"close":32401.44,"volume":25.087063,"closeTime":1626977699999},{"openTime":1626977700000,"open":32408.06,"high":32410.66,"low":32270.9,"close":32271.32,"volume":25.695844,"closeTime":1626978599999},{"openTime":1626978600000,"open":32276.1,"high":32288.38,"low":32226.79,"close":32258.81,"volume":17.650609,"closeTime":1626979499999},{"openTime":1626979500000,"open":32276.25,"high":32325.28,"low":32252.28,"close":32271.29,"volume":4.816241,"closeTime":1626980399999},{"openTime":1626980400000,"open":32265,"high":32322.78,"low":32254.09,"close":32286.56,"volume":22.448217,"closeTime":1626981299999},{"openTime":1626981300000,"open":32288.17,"high":32347.24,"low":32262.39,"close":32281.63,"volume":5.76651,"closeTime":1626982199999},{"openTime":1626982200000,"open":32287.69,"high":32400,"low":32232.37,"close":32343.62,"volume":20.547084,"closeTime":1626983099999},{"openTime":1626983100000,"open":32348.62,"high":32414.76,"low":32306.23,"close":32403.28,"volume":12.097753,"closeTime":1626983999999},{"openTime":1626984000000,"open":32389.48,"high":32389.48,"low":32265.04,"close":32268.06,"volume":9.731778,"closeTime":1626984899999},{"openTime":1626984900000,"open":32295.46,"high":32330.68,"low":32258,"close":32267.56,"volume":6.782525,"closeTime":1626985799999},{"openTime":1626985800000,"open":32288.82,"high":32354.09,"low":32240.37,"close":32309.56,"volume":9.939456,"closeTime":1626986699999},{"openTime":1626986700000,"open":32316.04,"high":32347.22,"low":32229.45,"close":32229.45,"volume":6.393784,"closeTime":1626987599999},{"openTime":1626987600000,"open":32230.71,"high":32289.29,"low":32215,"close":32239.2,"volume":11.368521,"closeTime":1626988499999},{"openTime":1626988500000,"open":32239.2,"high":32299.83,"low":32239.2,"close":32269.85,"volume":9.354472,"closeTime":1626989399999},{"openTime":1626989400000,"open":32268.03,"high":32474.59,"low":32257.58,"close":32474.59,"volume":5.574452,"closeTime":1626990299999},{"openTime":1626990300000,"open":32475.69,"high":32481.48,"low":32109.07,"close":32124.57,"volume":18.378498,"closeTime":1626991199999},{"openTime":1626991200000,"open":32126.8,"high":32242.02,"low":32126.78,"close":32211.84,"volume":16.981202,"closeTime":1626992099999},{"openTime":1626992100000,"open":32199.08,"high":32220.96,"low":32064.47,"close":32140.5,"volume":24.077323,"closeTime":1626992999999},{"openTime":1626993000000,"open":32146.63,"high":32206.35,"low":32127.65,"close":32193.17,"volume":7.853772,"closeTime":1626993899999},{"openTime":1626993900000,"open":32191.11,"high":32252.58,"low":32167.94,"close":32167.94,"volume":4.028969,"closeTime":1626994799999},{"openTime":1626994800000,"open":32171.57,"high":32264.51,"low":32134.87,"close":32230,"volume":11.941911,"closeTime":1626995699999},{"openTime":1626995700000,"open":32229.46,"high":32337.27,"low":32229.46,"close":32276.84,"volume":6.717711,"closeTime":1626996599999},{"openTime":1626996600000,"open":32258.87,"high":32345.48,"low":32248.88,"close":32330.15,"volume":4.710626,"closeTime":1626997499999},{"openTime":1626997500000,"open":32320.16,"high":32371.86,"low":32284.09,"close":32288.94,"volume":20.523254,"closeTime":1626998399999},{"openTime":1626998400000,"open":32289.95,"high":32412.18,"low":32212.43,"close":32221.76,"volume":21.277886,"closeTime":1626999299999},{"openTime":1626999300000,"open":32216.48,"high":32408.75,"low":32198.14,"close":32295.2,"volume":16.144295,"closeTime":1627000199999},{"openTime":1627000200000,"open":32281.81,"high":32346.51,"low":32223.06,"close":32289.12,"volume":15.656241,"closeTime":1627001099999},{"openTime":1627001100000,"open":32289.13,"high":32379.71,"low":32289.13,"close":32373.83,"volume":9.155161,"closeTime":1627001999999},{"openTime":1627002000000,"open":32365.92,"high":32410.14,"low":32337.77,"close":32397.52,"volume":8.848022,"closeTime":1627002899999},{"openTime":1627002900000,"open":32411.76,"high":32434.08,"low":32343.25,"close":32379.51,"volume":10.363859,"closeTime":1627003799999},{"openTime":1627003800000,"open":32379.11,"high":32716.75,"low":32379.11,"close":32663.38,"volume":69.952512,"closeTime":1627004699999},{"openTime":1627004700000,"open":32660.57,"high":32788.88,"low":32551.42,"close":32759.2,"volume":53.942987,"closeTime":1627005599999},{"openTime":1627005600000,"open":32759.2,"high":32784.43,"low":32648.17,"close":32718.83,"volume":31.862392,"closeTime":1627006499999},{"openTime":1627006500000,"open":32721.51,"high":32733.88,"low":32596.24,"close":32611.67,"volume":5.611985,"closeTime":1627007399999},{"openTime":1627007400000,"open":32599.01,"high":32671.59,"low":32558.82,"close":32638.79,"volume":8.135928,"closeTime":1627008299999},{"openTime":1627008300000,"open":32633.55,"high":32651.15,"low":32590.6,"close":32621.09,"volume":9.955781,"closeTime":1627009199999},{"openTime":1627009200000,"open":32640.18,"high":32692.06,"low":32570.15,"close":32590.02,"volume":15.999018,"closeTime":1627010099999},{"openTime":1627010100000,"open":32593.5,"high":32643.85,"low":32546.16,"close":32566.68,"volume":17.410034,"closeTime":1627010999999},{"openTime":1627011000000,"open":32565.73,"high":32584.3,"low":32488.93,"close":32529.24,"volume":35.256507,"closeTime":1627011899999},{"openTime":1627011900000,"open":32529.06,"high":32598.01,"low":32509.34,"close":32594.58,"volume":20.999834,"closeTime":1627012799999},{"openTime":1627012800000,"open":32597.33,"high":32705.88,"low":32561.28,"close":32654.66,"volume":18.816733,"closeTime":1627013699999},{"openTime":1627013700000,"open":32654.66,"high":32677.49,"low":32613.07,"close":32652.86,"volume":9.640754,"closeTime":1627014599999},{"openTime":1627014600000,"open":32659.02,"high":32773.01,"low":32645.9,"close":32659.79,"volume":12.966796,"closeTime":1627015499999},{"openTime":1627015500000,"open":32655.96,"high":32695.66,"low":32622.04,"close":32695.66,"volume":7.253322,"closeTime":1627016399999},{"openTime":1627016400000,"open":32700,"high":32762.97,"low":32672.92,"close":32747.31,"volume":12.232842,"closeTime":1627017299999},{"openTime":1627017300000,"open":32742.41,"high":32746.8,"low":32655.77,"close":32739.15,"volume":17.642277,"closeTime":1627018199999},{"openTime":1627018200000,"open":32745.59,"high":32920,"low":32650,"close":32662.63,"volume":64.879879,"closeTime":1627019099999},{"openTime":1627019100000,"open":32664.34,"high":32703.14,"low":32613.08,"close":32625,"volume":15.889782,"closeTime":1627019999999},{"openTime":1627020000000,"open":32634.36,"high":32641.44,"low":32495.5,"close":32527.92,"volume":33.27214,"closeTime":1627020899999},{"openTime":1627020900000,"open":32527.41,"high":32595.35,"low":32504.17,"close":32577.56,"volume":11.604166,"closeTime":1627021799999},{"openTime":1627021800000,"open":32580.81,"high":32642.85,"low":32577.57,"close":32621.12,"volume":17.738111,"closeTime":1627022699999},{"openTime":1627022700000,"open":32618.72,"high":32620.69,"low":32527.74,"close":32575.46,"volume":16.486022,"closeTime":1627023599999},{"openTime":1627023600000,"open":32586.39,"high":32595.95,"low":32420.1,"close":32453.41,"volume":22.531875,"closeTime":1627024499999},{"openTime":1627024500000,"open":32462.2,"high":32500.49,"low":32371.76,"close":32371.76,"volume":17.816067,"closeTime":1627025399999},{"openTime":1627025400000,"open":32376.41,"high":32462.69,"low":32363.59,"close":32461.63,"volume":15.854363,"closeTime":1627026299999},{"openTime":1627026300000,"open":32439.69,"high":32500,"low":32435.34,"close":32500,"volume":16.905523,"closeTime":1627027199999},{"openTime":1627027200000,"open":32500.71,"high":32503.88,"low":32418.35,"close":32489.82,"volume":44.239548,"closeTime":1627028099999},{"openTime":1627028100000,"open":32489.34,"high":32539.96,"low":32386.42,"close":32457.36,"volume":17.03967,"closeTime":1627028999999},{"openTime":1627029000000,"open":32457.09,"high":32505.71,"low":32416.94,"close":32485.76,"volume":34.823058,"closeTime":1627029899999},{"openTime":1627029900000,"open":32485.76,"high":32498.69,"low":32282.16,"close":32322.9,"volume":23.171025,"closeTime":1627030799999},{"openTime":1627030800000,"open":32306.19,"high":32430.62,"low":32275.44,"close":32391.77,"volume":17.800388,"closeTime":1627031699999},{"openTime":1627031700000,"open":32391.36,"high":32477.69,"low":32372.97,"close":32456.52,"volume":12.482517,"closeTime":1627032599999},{"openTime":1627032600000,"open":32446.75,"high":32446.75,"low":32376.51,"close":32429.04,"volume":16.441246,"closeTime":1627033499999},{"openTime":1627033500000,"open":32429.98,"high":32429.98,"low":32317.1,"close":32322.73,"volume":13.526581,"closeTime":1627034399999},{"openTime":1627034400000,"open":32321.27,"high":32358.63,"low":32232.54,"close":32308.97,"volume":11.441656,"closeTime":1627035299999},{"openTime":1627035300000,"open":32309.55,"high":32321.68,"low":32214.67,"close":32274.88,"volume":18.48213,"closeTime":1627036199999},{"openTime":1627036200000,"open":32269.86,"high":32374.74,"low":32243.27,"close":32363.71,"volume":11.440676,"closeTime":1627037099999},{"openTime":1627037100000,"open":32351.48,"high":32354.75,"low":32297.3,"close":32334.5,"volume":16.447186,"closeTime":1627037999999},{"openTime":1627038000000,"open":32332.9,"high":32451.3,"low":32321.81,"close":32416.33,"volume":31.417186,"closeTime":1627038899999},{"openTime":1627038900000,"open":32420,"high":32475.12,"low":32408.11,"close":32429.18,"volume":8.24754,"closeTime":1627039799999},{"openTime":1627039800000,"open":32424.56,"high":32424.56,"low":32348.5,"close":32371.52,"volume":13.908007,"closeTime":1627040699999},{"openTime":1627040700000,"open":32385.05,"high":32385.77,"low":32292.86,"close":32303.79,"volume":11.631856,"closeTime":1627041599999},{"openTime":1627041600000,"open":32303.79,"high":32343.99,"low":32241.29,"close":32281.35,"volume":20.271448,"closeTime":1627042499999},{"openTime":1627042500000,"open":32287.04,"high":32427.48,"low":32250.62,"close":32349.77,"volume":27.865551,"closeTime":1627043399999},{"openTime":1627043400000,"open":32354.16,"high":32404.59,"low":32332.87,"close":32335.93,"volume":6.646226,"closeTime":1627044299999},{"openTime":1627044300000,"open":32336.56,"high":32456.56,"low":32336.56,"close":32437.29,"volume":33.468822,"closeTime":1627045199999},{"openTime":1627045200000,"open":32428.89,"high":32499.25,"low":32393.11,"close":32411.75,"volume":22.742574,"closeTime":1627046099999},{"openTime":1627046100000,"open":32413.06,"high":32464.19,"low":32372.05,"close":32412.78,"volume":28.762447,"closeTime":1627046999999},{"openTime":1627047000000,"open":32420.87,"high":32481.95,"low":32397.65,"close":32450.97,"volume":15.149073,"closeTime":1627047899999},{"openTime":1627047900000,"open":32454.46,"high":32591.83,"low":32441.5,"close":32545.59,"volume":17.539686,"closeTime":1627048799999},{"openTime":1627048800000,"open":32548,"high":32583.46,"low":32489.6,"close":32522.85,"volume":5.035477,"closeTime":1627049699999},{"openTime":1627049700000,"open":32510.74,"high":32564.06,"low":32481.85,"close":32534.93,"volume":7.22362,"closeTime":1627050599999},{"openTime":1627050600000,"open":32544.05,"high":32556.42,"low":32431.92,"close":32463,"volume":10.202074,"closeTime":1627051499999},{"openTime":1627051500000,"open":32456.27,"high":32483.72,"low":32445.11,"close":32483.72,"volume":16.424561,"closeTime":1627052399999},{"openTime":1627052400000,"open":32489.03,"high":32497.32,"low":32387.75,"close":32387.75,"volume":10.806735,"closeTime":1627053299999},{"openTime":1627053300000,"open":32385.94,"high":32453.4,"low":32360,"close":32360,"volume":10.907976,"closeTime":1627054199999},{"openTime":1627054200000,"open":32360.43,"high":32410.45,"low":32348.91,"close":32385.57,"volume":16.123664,"closeTime":1627055099999},{"openTime":1627055100000,"open":32385.57,"high":32409.14,"low":32285.71,"close":32310.53,"volume":33.694216,"closeTime":1627055999999},{"openTime":1627056000000,"open":32313.35,"high":32335.89,"low":32100,"close":32188.56,"volume":36.003022,"closeTime":1627056899999},{"openTime":1627056900000,"open":32191.81,"high":32208.23,"low":32000,"close":32109.85,"volume":38.675714,"closeTime":1627057799999},{"openTime":1627057800000,"open":32116.54,"high":32190.31,"low":32078.39,"close":32158.6,"volume":14.391115,"closeTime":1627058699999},{"openTime":1627058700000,"open":32160,"high":32211.01,"low":32128.47,"close":32174.08,"volume":27.531978,"closeTime":1627059599999},{"openTime":1627059600000,"open":32167.73,"high":32171.12,"low":32024.31,"close":32024.86,"volume":15.776561,"closeTime":1627060499999},{"openTime":1627060500000,"open":32027.94,"high":32143.71,"low":32024.99,"close":32107.17,"volume":15.746459,"closeTime":1627061399999},{"openTime":1627061400000,"open":32104.04,"high":32190.21,"low":32060.77,"close":32129.62,"volume":15.805434,"closeTime":1627062299999},{"openTime":1627062300000,"open":32134.08,"high":32212.82,"low":32099.11,"close":32198.86,"volume":12.174791,"closeTime":1627063199999},{"openTime":1627063200000,"open":32199.64,"high":32208.61,"low":32131.79,"close":32197.35,"volume":5.909557,"closeTime":1627064099999},{"openTime":1627064100000,"open":32189.19,"high":32269.75,"low":32152.48,"close":32260.96,"volume":6.627098,"closeTime":1627064999999},{"openTime":1627065000000,"open":32260.44,"high":32285.7,"low":32177.74,"close":32203.27,"volume":11.737063,"closeTime":1627065899999},{"openTime":1627065900000,"open":32189.42,"high":32236.34,"low":32075.69,"close":32144.24,"volume":7.279915,"closeTime":1627066799999},{"openTime":1627066800000,"open":32135.45,"high":32200.38,"low":32131.84,"close":32178.88,"volume":5.27245,"closeTime":1627067699999},{"openTime":1627067700000,"open":32179.18,"high":32230,"low":32164.18,"close":32221.15,"volume":4.71751,"closeTime":1627068599999},{"openTime":1627068600000,"open":32214.17,"high":32257.75,"low":32185.92,"close":32247.9,"volume":4.639389,"closeTime":1627069499999},{"openTime":1627069500000,"open":32252.16,"high":32296.66,"low":32233.77,"close":32269.66,"volume":4.990006,"closeTime":1627070399999},{"openTime":1627070400000,"open":32254.98,"high":32458.51,"low":32210,"close":32416.59,"volume":35.789862,"closeTime":1627071299999},{"openTime":1627071300000,"open":32428.78,"high":32475.68,"low":32379.47,"close":32379.47,"volume":15.452934,"closeTime":1627072199999},{"openTime":1627072200000,"open":32396.12,"high":32464.1,"low":32374.59,"close":32410.33,"volume":13.719791,"closeTime":1627073099999},{"openTime":1627073100000,"open":32419.31,"high":32532.45,"low":32419.31,"close":32479.73,"volume":27.509888,"closeTime":1627073999999},{"openTime":1627074000000,"open":32480.73,"high":32567.51,"low":32451.04,"close":32547.81,"volume":14.108325,"closeTime":1627074899999},{"openTime":1627074900000,"open":32549.65,"high":32635.7,"low":32509.02,"close":32635.7,"volume":12.208979,"closeTime":1627075799999},{"openTime":1627075800000,"open":32622.4,"high":32664.5,"low":32561.56,"close":32664.5,"volume":6.106117,"closeTime":1627076699999},{"openTime":1627076700000,"open":32650,"high":32657.38,"low":32592.19,"close":32625.56,"volume":50.047493,"closeTime":1627077599999},{"openTime":1627077600000,"open":32623.5,"high":32700,"low":32575.24,"close":32700,"volume":12.941189,"closeTime":1627078499999},{"openTime":1627078500000,"open":32691.48,"high":32819.3,"low":32676.58,"close":32711.44,"volume":30.64894,"closeTime":1627079399999},{"openTime":1627079400000,"open":32725.58,"high":33285.49,"low":32723.85,"close":33143.17,"volume":93.9684,"closeTime":1627080299999},{"openTime":1627080300000,"open":33146.78,"high":33272.6,"low":32985.93,"close":33153.83,"volume":55.844387,"closeTime":1627081199999},{"openTime":1627081200000,"open":33165,"high":33274.29,"low":33089.06,"close":33240.51,"volume":54.421676,"closeTime":1627082099999},{"openTime":1627082100000,"open":33254.88,"high":33337.52,"low":33179.5,"close":33319.54,"volume":94.623307,"closeTime":1627082999999},{"openTime":1627083000000,"open":33317.39,"high":33550.77,"low":33292.29,"close":33424.34,"volume":114.278064,"closeTime":1627083899999},{"openTime":1627083900000,"open":33434.75,"high":33650.19,"low":33434.75,"close":33636.26,"volume":38.471146,"closeTime":1627084799999},{"openTime":1627084800000,"open":33652.22,"high":33780.89,"low":33418.61,"close":33437.38,"volume":51.094213,"closeTime":1627085699999},{"openTime":1627085700000,"open":33451.04,"high":33621.74,"low":33434.74,"close":33482.01,"volume":25.182311,"closeTime":1627086599999},{"openTime":1627086600000,"open":33495.84,"high":33723.22,"low":33495.84,"close":33634.53,"volume":36.413268,"closeTime":1627087499999},{"openTime":1627087500000,"open":33643.93,"high":33684.95,"low":33529.58,"close":33564.12,"volume":21.857154,"closeTime":1627088399999},{"openTime":1627088400000,"open":33599.79,"high":33622.9,"low":33418.36,"close":33534.87,"volume":24.265199,"closeTime":1627089299999},{"openTime":1627089300000,"open":33528.27,"high":33604.88,"low":33474.31,"close":33482.07,"volume":22.340394,"closeTime":1627090199999},{"openTime":1627090200000,"open":33481.6,"high":33520.38,"low":33429.87,"close":33505.85,"volume":16.521997,"closeTime":1627091099999},{"openTime":1627091100000,"open":33506.95,"high":33666.66,"low":33501.64,"close":33613.83,"volume":15.943511,"closeTime":1627091999999},{"openTime":1627092000000,"open":33631.24,"high":33707.15,"low":33592,"close":33691.09,"volume":15.038537,"closeTime":1627092899999},{"openTime":1627092900000,"open":33703.45,"high":33791.06,"low":33633.17,"close":33692.13,"volume":25.494144,"closeTime":1627093799999},{"openTime":1627093800000,"open":33698.44,"high":33705.34,"low":33630,"close":33658.11,"volume":5.336634,"closeTime":1627094699999},{"openTime":1627094700000,"open":33671.73,"high":33710.26,"low":33635.59,"close":33678.45,"volume":7.222084,"closeTime":1627095599999},{"openTime":1627095600000,"open":33686.92,"high":33690.91,"low":33571.83,"close":33591.16,"volume":10.604926,"closeTime":1627096499999},{"openTime":1627096500000,"open":33590.18,"high":33624,"low":33526.56,"close":33588.45,"volume":10.818772,"closeTime":1627097399999},{"openTime":1627097400000,"open":33585.58,"high":33618.32,"low":33557.24,"close":33557.24,"volume":11.146114,"closeTime":1627098299999},{"openTime":1627098300000,"open":33558.32,"high":33704.65,"low":33558.32,"close":33686.94,"volume":16.941477,"closeTime":1627099199999},{"openTime":1627099200000,"open":33683.87,"high":33748.18,"low":33624.63,"close":33682.31,"volume":28.488147,"closeTime":1627100099999},{"openTime":1627100100000,"open":33686.71,"high":33686.71,"low":33607.88,"close":33681.13,"volume":7.55824,"closeTime":1627100999999},{"openTime":1627101000000,"open":33683.55,"high":33758.35,"low":33670.78,"close":33758.35,"volume":11.521172,"closeTime":1627101899999},{"openTime":1627101900000,"open":33761.03,"high":33846.5,"low":33696.5,"close":33696.5,"volume":57.35471,"closeTime":1627102799999},{"openTime":1627102800000,"open":33704.66,"high":33714.99,"low":33576.21,"close":33633.33,"volume":35.917797,"closeTime":1627103699999},{"openTime":1627103700000,"open":33638.08,"high":33679.99,"low":33556.28,"close":33669.77,"volume":47.132883,"closeTime":1627104599999},{"openTime":1627104600000,"open":33672.96,"high":33698.97,"low":33613.92,"close":33690.84,"volume":16.387438,"closeTime":1627105499999},{"openTime":1627105500000,"open":33682.42,"high":33773.84,"low":33682.42,"close":33759.14,"volume":18.604241,"closeTime":1627106399999},{"openTime":1627106400000,"open":33763.98,"high":33840.25,"low":33709.41,"close":33782.67,"volume":54.424493,"closeTime":1627107299999},{"openTime":1627107300000,"open":33779.76,"high":33888.88,"low":33699.58,"close":33888.88,"volume":30.992976,"closeTime":1627108199999},{"openTime":1627108200000,"open":33889.94,"high":33923.43,"low":33719.74,"close":33855.14,"volume":45.707264,"closeTime":1627109099999},{"openTime":1627109100000,"open":33861.86,"high":33916.83,"low":33807.34,"close":33886.88,"volume":37.359708,"closeTime":1627109999999},{"openTime":1627110000000,"open":33897.85,"high":33936.11,"low":33843.57,"close":33877.82,"volume":27.814129,"closeTime":1627110899999},{"openTime":1627110900000,"open":33872.7,"high":33872.7,"low":33782.42,"close":33822.91,"volume":15.183175,"closeTime":1627111799999},{"openTime":1627111800000,"open":33835.01,"high":33852.96,"low":33756.23,"close":33770.85,"volume":7.3924,"closeTime":1627112699999},{"openTime":1627112700000,"open":33778.95,"high":33838.86,"low":33777.02,"close":33816.15,"volume":8.409354,"closeTime":1627113599999},{"openTime":1627113600000,"open":33817.02,"high":33834.11,"low":33633.3,"close":33633.3,"volume":20.766734,"closeTime":1627114499999},{"openTime":1627114500000,"open":33635,"high":33734.65,"low":33635,"close":33720.32,"volume":41.062033,"closeTime":1627115399999},{"openTime":1627115400000,"open":33722.28,"high":33748.97,"low":33520.76,"close":33601.68,"volume":27.485835,"closeTime":1627116299999},{"openTime":1627116300000,"open":33607.96,"high":33663.99,"low":33556.33,"close":33615.28,"volume":45.952273,"closeTime":1627117199999},{"openTime":1627117200000,"open":33620.95,"high":33792.37,"low":33620.95,"close":33659.65,"volume":15.636182,"closeTime":1627118099999},{"openTime":1627118100000,"open":33656.93,"high":33695.42,"low":33609.2,"close":33674.37,"volume":9.595985,"closeTime":1627118999999},{"openTime":1627119000000,"open":33676.83,"high":33832.52,"low":33669.26,"close":33803.6,"volume":12.78751,"closeTime":1627119899999},{"openTime":1627119900000,"open":33790.35,"high":33872.27,"low":33778.6,"close":33845.17,"volume":34.391399,"closeTime":1627120799999},{"openTime":1627120800000,"open":33851.32,"high":33861.49,"low":33765.88,"close":33771.32,"volume":4.301203,"closeTime":1627121699999},{"openTime":1627121700000,"open":33772.9,"high":33881.21,"low":33769.93,"close":33851.09,"volume":11.239518,"closeTime":1627122599999},{"openTime":1627122600000,"open":33852.27,"high":33932.3,"low":33842.56,"close":33932.3,"volume":22.368934,"closeTime":1627123499999},{"openTime":1627123500000,"open":33925.69,"high":33944.48,"low":33872.38,"close":33888,"volume":50.38418,"closeTime":1627124399999},{"openTime":1627124400000,"open":33891.78,"high":33971.15,"low":33837.45,"close":33956.47,"volume":20.259218,"closeTime":1627125299999},{"openTime":1627125300000,"open":33937.52,"high":34057.42,"low":33724.51,"close":33730.81,"volume":48.505607,"closeTime":1627126199999},{"openTime":1627126200000,"open":33739.4,"high":33804.55,"low":33695.26,"close":33785.57,"volume":10.543002,"closeTime":1627127099999},{"openTime":1627127100000,"open":33785.57,"high":33882.61,"low":33762.7,"close":33880.57,"volume":6.449791,"closeTime":1627127999999},{"openTime":1627128000000,"open":33879.77,"high":33879.77,"low":33769.47,"close":33797.18,"volume":14.423807,"closeTime":1627128899999},{"openTime":1627128900000,"open":33795.35,"high":33854.06,"low":33780.12,"close":33797.96,"volume":11.234218,"closeTime":1627129799999},{"openTime":1627129800000,"open":33803.45,"high":33803.48,"low":33747.61,"close":33795.21,"volume":20.263309,"closeTime":1627130699999},{"openTime":1627130700000,"open":33795.21,"high":33855.97,"low":33755.89,"close":33838.09,"volume":8.768556,"closeTime":1627131599999},{"openTime":1627131600000,"open":33818.38,"high":33947.33,"low":33791.82,"close":33882.29,"volume":38.981291,"closeTime":1627132499999},{"openTime":1627132500000,"open":33876.96,"high":33943.25,"low":33850,"close":33904.7,"volume":45.151698,"closeTime":1627133399999},{"openTime":1627133400000,"open":33889.35,"high":33889.35,"low":33843.94,"close":33848.31,"volume":27.193947,"closeTime":1627134299999},{"openTime":1627134300000,"open":33848.31,"high":33848.31,"low":33787.33,"close":33801.66,"volume":19.227976,"closeTime":1627135199999},{"openTime":1627135200000,"open":33799.96,"high":33803.11,"low":33750,"close":33765.13,"volume":12.544409,"closeTime":1627136099999},{"openTime":1627136100000,"open":33759.58,"high":33836.45,"low":33606.06,"close":33836.45,"volume":40.31088,"closeTime":1627136999999},{"openTime":1627137000000,"open":33822.48,"high":33876.1,"low":33800,"close":33870.8,"volume":8.201849,"closeTime":1627137899999},{"openTime":1627137900000,"open":33868.09,"high":33921.92,"low":33849.81,"close":33875.72,"volume":9.228167,"closeTime":1627138799999},{"openTime":1627138800000,"open":33866.86,"high":33950,"low":33827.94,"close":33928.04,"volume":35.653011,"closeTime":1627139699999},{"openTime":1627139700000,"open":33934.24,"high":34059.24,"low":33919.24,"close":33944.45,"volume":41.271537,"closeTime":1627140599999},{"openTime":1627140600000,"open":33938.74,"high":33941.16,"low":33843.95,"close":33876.37,"volume":24.195985,"closeTime":1627141499999},{"openTime":1627141500000,"open":33862.36,"high":33924.31,"low":33840.49,"close":33871.66,"volume":14.910924,"closeTime":1627142399999},{"openTime":1627142400000,"open":33864.14,"high":33935.76,"low":33844.05,"close":33904.57,"volume":25.986922,"closeTime":1627143299999},{"openTime":1627143300000,"open":33904.97,"high":34293.57,"low":33900,"close":34216.07,"volume":50.746103,"closeTime":1627144199999},{"openTime":1627144200000,"open":34224.53,"high":34429.57,"low":34139.14,"close":34274.72,"volume":65.547663,"closeTime":1627145099999},{"openTime":1627145100000,"open":34291.99,"high":34465,"low":34272.59,"close":34445.58,"volume":54.178068,"closeTime":1627145999999},{"openTime":1627146000000,"open":34447.45,"high":34507.83,"low":34362.09,"close":34435.2,"volume":74.128127,"closeTime":1627146899999},{"openTime":1627146900000,"open":34439.41,"high":34459.39,"low":34295.32,"close":34311.45,"volume":40.026587,"closeTime":1627147799999},{"openTime":1627147800000,"open":34321.75,"high":34385.97,"low":34165.12,"close":34232.66,"volume":37.922995,"closeTime":1627148699999},{"openTime":1627148700000,"open":34232.66,"high":34357.74,"low":34211.79,"close":34318.55,"volume":24.508177,"closeTime":1627149599999},{"openTime":1627149600000,"open":34319.9,"high":34429.98,"low":34294.68,"close":34396.55,"volume":32.262242,"closeTime":1627150499999},{"openTime":1627150500000,"open":34392.6,"high":34412.39,"low":34310.99,"close":34323.3,"volume":12.746991,"closeTime":1627151399999},{"openTime":1627151400000,"open":34342.59,"high":34381.69,"low":34280.03,"close":34341.46,"volume":21.985688,"closeTime":1627152299999},{"openTime":1627152300000,"open":34345.36,"high":34358.14,"low":34138.61,"close":34301.91,"volume":35.497026,"closeTime":1627153199999},{"openTime":1627153200000,"open":34285.13,"high":34285.13,"low":34220.35,"close":34268.88,"volume":28.518778,"closeTime":1627154099999},{"openTime":1627154100000,"open":34264,"high":34264,"low":33938.33,"close":34132.89,"volume":49.285807,"closeTime":1627154999999},{"openTime":1627155000000,"open":34128.67,"high":34145.82,"low":34002.34,"close":34002.34,"volume":22.782783,"closeTime":1627155899999},{"openTime":1627155900000,"open":34012.38,"high":34012.38,"low":33730.41,"close":33870.27,"volume":62.052778,"closeTime":1627156799999},{"openTime":1627156800000,"open":33868.07,"high":33967.66,"low":33826.94,"close":33927.7,"volume":26.13681,"closeTime":1627157699999},{"openTime":1627157700000,"open":33930.89,"high":33930.89,"low":33682.61,"close":33801.42,"volume":13.13428,"closeTime":1627158599999},{"openTime":1627158600000,"open":33791.7,"high":33900.75,"low":33780.63,"close":33861.27,"volume":17.405545,"closeTime":1627159499999},{"openTime":1627159500000,"open":33858.61,"high":33941.58,"low":33850.69,"close":33932.95,"volume":23.797244,"closeTime":1627160399999},{"openTime":1627160400000,"open":33920.27,"high":33947.44,"low":33846.92,"close":33944.33,"volume":25.495273,"closeTime":1627161299999},{"openTime":1627161300000,"open":33937.31,"high":33955.59,"low":33822.92,"close":33894.01,"volume":16.468708,"closeTime":1627162199999},{"openTime":1627162200000,"open":33894.48,"high":33987.94,"low":33890.23,"close":33980.74,"volume":11.509757,"closeTime":1627163099999},{"openTime":1627163100000,"open":33977.5,"high":34155.67,"low":33977.5,"close":34120.07,"volume":13.97645,"closeTime":1627163999999},{"openTime":1627164000000,"open":34100.04,"high":34110.92,"low":33866.43,"close":33966.9,"volume":22.906537,"closeTime":1627164899999},{"openTime":1627164900000,"open":33966.9,"high":34010.71,"low":33860,"close":33922.5,"volume":37.941447,"closeTime":1627165799999},{"openTime":1627165800000,"open":33926.59,"high":34007.1,"low":33894.35,"close":34005.44,"volume":9.941586,"closeTime":1627166699999},{"openTime":1627166700000,"open":34002.96,"high":34049.77,"low":33956.99,"close":34032.63,"volume":9.939773,"closeTime":1627167599999},{"openTime":1627167600000,"open":34035.82,"high":34036.9,"low":33939.44,"close":33960.95,"volume":9.122863,"closeTime":1627168499999},{"openTime":1627168500000,"open":33961.58,"high":34079.01,"low":33961.58,"close":34071.68,"volume":10.957825,"closeTime":1627169399999},{"openTime":1627169400000,"open":34073.38,"high":34207.59,"low":34059.09,"close":34154.48,"volume":21.493822,"closeTime":1627170299999},{"openTime":1627170300000,"open":34156.59,"high":34295.62,"low":34135.67,"close":34264.68,"volume":40.853981,"closeTime":1627171199999},{"openTime":1627171200000,"open":34275.19,"high":34413.97,"low":34206.53,"close":34398.01,"volume":45.776485,"closeTime":1627172099999},{"openTime":1627172100000,"open":34401.43,"high":34449.55,"low":34133.2,"close":34214.75,"volume":41.17487,"closeTime":1627172999999},{"openTime":1627173000000,"open":34217.04,"high":34258.48,"low":34023.91,"close":34033.62,"volume":25.819299,"closeTime":1627173899999},{"openTime":1627173900000,"open":34029.17,"high":34036.27,"low":33921.59,"close":34036.27,"volume":14.510094,"closeTime":1627174799999},{"openTime":1627174800000,"open":34036.27,"high":34139.46,"low":33939.03,"close":34134.71,"volume":35.421656,"closeTime":1627175699999},{"openTime":1627175700000,"open":34129.53,"high":34129.53,"low":33983.98,"close":34002.35,"volume":15.080981,"closeTime":1627176599999},{"openTime":1627176600000,"open":34007.69,"high":34071.51,"low":33965.4,"close":34044.07,"volume":9.798749,"closeTime":1627177499999},{"openTime":1627177500000,"open":34047.99,"high":34047.99,"low":33876.85,"close":33938.53,"volume":17.149776,"closeTime":1627178399999},{"openTime":1627178400000,"open":33945.15,"high":34019.75,"low":33927.98,"close":34017.44,"volume":18.18327,"closeTime":1627179299999},{"openTime":1627179300000,"open":34021.37,"high":34139.04,"low":34019.82,"close":34127.58,"volume":13.675291,"closeTime":1627180199999},{"openTime":1627180200000,"open":34127.58,"high":34195.37,"low":34072.07,"close":34120.2,"volume":17.73988,"closeTime":1627181099999},{"openTime":1627181100000,"open":34114.21,"high":34221.29,"low":34094.36,"close":34200,"volume":21.725484,"closeTime":1627181999999},{"openTime":1627182000000,"open":34211.26,"high":34328.03,"low":34209.54,"close":34313.95,"volume":23.732022,"closeTime":1627182899999},{"openTime":1627182900000,"open":34315.22,"high":34364.73,"low":34243.91,"close":34335.74,"volume":23.901665,"closeTime":1627183799999},{"openTime":1627183800000,"open":34333.19,"high":34334.88,"low":34215.21,"close":34229.62,"volume":15.390181,"closeTime":1627184699999},{"openTime":1627184700000,"open":34224.68,"high":34240.48,"low":34167.4,"close":34180.8,"volume":9.978168,"closeTime":1627185599999},{"openTime":1627185600000,"open":34180.8,"high":34281.26,"low":34069.7,"close":34196.08,"volume":21.888059,"closeTime":1627186499999},{"openTime":1627186500000,"open":34196.64,"high":34360.93,"low":34090.08,"close":34283.43,"volume":25.332846,"closeTime":1627187399999},{"openTime":1627187400000,"open":34274.12,"high":34527,"low":34265.45,"close":34443.4,"volume":48.981644,"closeTime":1627188299999},{"openTime":1627188300000,"open":34453.65,"high":34454.46,"low":34369.98,"close":34390.9,"volume":4.868188,"closeTime":1627189199999},{"openTime":1627189200000,"open":34385.4,"high":34478.23,"low":34385.4,"close":34430.8,"volume":10.683754,"closeTime":1627190099999},{"openTime":1627190100000,"open":34430.8,"high":34596.86,"low":34273.47,"close":34339.31,"volume":41.973655,"closeTime":1627190999999},{"openTime":1627191000000,"open":34337.97,"high":34382.84,"low":34244.48,"close":34333.54,"volume":14.317918,"closeTime":1627191899999},{"openTime":1627191900000,"open":34353.15,"high":34362.45,"low":34292.49,"close":34349.55,"volume":3.411191,"closeTime":1627192799999},{"openTime":1627192800000,"open":34339.14,"high":34426.14,"low":34308.47,"close":34426.14,"volume":5.486398,"closeTime":1627193699999},{"openTime":1627193700000,"open":34445.97,"high":34507.77,"low":34382.11,"close":34428.43,"volume":29.92769,"closeTime":1627194599999},{"openTime":1627194600000,"open":34440.99,"high":34481.38,"low":34407.19,"close":34481.38,"volume":1.89204,"closeTime":1627195499999},{"openTime":1627195500000,"open":34479.93,"high":34508.35,"low":34434.29,"close":34486.42,"volume":5.789098,"closeTime":1627196399999},{"openTime":1627196400000,"open":34490.62,"high":34639.66,"low":34471.59,"close":34607.96,"volume":59.612555,"closeTime":1627197299999},{"openTime":1627197300000,"open":34617.12,"high":34755.41,"low":34530.54,"close":34686.54,"volume":43.370341,"closeTime":1627198199999},{"openTime":1627198200000,"open":34690.37,"high":34798,"low":34690.37,"close":34764.18,"volume":13.667546,"closeTime":1627199099999},{"openTime":1627199100000,"open":34767.59,"high":34800,"low":34702.34,"close":34714.83,"volume":22.734356,"closeTime":1627199999999},{"openTime":1627200000000,"open":34724.96,"high":34796.1,"low":34712.97,"close":34779.33,"volume":16.471277,"closeTime":1627200899999},{"openTime":1627200900000,"open":34787.38,"high":34818.99,"low":34639.03,"close":34734.05,"volume":18.680998,"closeTime":1627201799999},{"openTime":1627201800000,"open":34730.58,"high":34730.58,"low":34602.3,"close":34620.24,"volume":14.453187,"closeTime":1627202699999},{"openTime":1627202700000,"open":34618.28,"high":34618.28,"low":34491.3,"close":34592.48,"volume":14.763541,"closeTime":1627203599999},{"openTime":1627203600000,"open":34593.78,"high":34644.68,"low":34529.53,"close":34539.25,"volume":11.146021,"closeTime":1627204499999},{"openTime":1627204500000,"open":34529.93,"high":34536.15,"low":34410.9,"close":34449.36,"volume":30.13457,"closeTime":1627205399999},{"openTime":1627205400000,"open":34467.64,"high":34520.55,"low":34365.82,"close":34446.9,"volume":12.837327,"closeTime":1627206299999},{"openTime":1627206300000,"open":34446.12,"high":34560.01,"low":34431.41,"close":34534.91,"volume":6.607095,"closeTime":1627207199999},{"openTime":1627207200000,"open":34534.59,"high":34601.34,"low":34484.46,"close":34595.56,"volume":7.216767,"closeTime":1627208099999},{"openTime":1627208100000,"open":34597.19,"high":34600.16,"low":34517.25,"close":34557.05,"volume":9.078668,"closeTime":1627208999999},{"openTime":1627209000000,"open":34544.37,"high":34544.37,"low":34407.69,"close":34407.69,"volume":13.696751,"closeTime":1627209899999},{"openTime":1627209900000,"open":34413.51,"high":34413.9,"low":34291.02,"close":34392.48,"volume":15.41056,"closeTime":1627210799999},{"openTime":1627210800000,"open":34369.56,"high":34491.3,"low":34355.84,"close":34474.98,"volume":4.334021,"closeTime":1627211699999},{"openTime":1627211700000,"open":34482.48,"high":34514.35,"low":34316.93,"close":34318.79,"volume":8.959261,"closeTime":1627212599999},{"openTime":1627212600000,"open":34321.65,"high":34406.99,"low":34293.77,"close":34405.94,"volume":14.380046,"closeTime":1627213499999},{"openTime":1627213500000,"open":34408.86,"high":34466.2,"low":34363.47,"close":34409.36,"volume":6.632342,"closeTime":1627214399999},{"openTime":1627214400000,"open":34407.97,"high":34407.97,"low":34251.17,"close":34324.25,"volume":21.321632,"closeTime":1627215299999},{"openTime":1627215300000,"open":34325.11,"high":34371.41,"low":34310.79,"close":34332.01,"volume":5.061704,"closeTime":1627216199999},{"openTime":1627216200000,"open":34351.53,"high":34429.11,"low":34241.63,"close":34262.19,"volume":8.927946,"closeTime":1627217099999},{"openTime":1627217100000,"open":34277.07,"high":34323.03,"low":34264.27,"close":34311.09,"volume":6.682082,"closeTime":1627217999999},{"openTime":1627218000000,"open":34311.65,"high":34374.05,"low":34222.32,"close":34274.84,"volume":8.717547,"closeTime":1627218899999},{"openTime":1627218900000,"open":34253.69,"high":34310.02,"low":34055.01,"close":34115.24,"volume":17.700344,"closeTime":1627219799999},{"openTime":1627219800000,"open":34129.14,"high":34197.24,"low":34067.69,"close":34169.38,"volume":9.223924,"closeTime":1627220699999},{"openTime":1627220700000,"open":34187.18,"high":34247.6,"low":34170.21,"close":34185.51,"volume":8.853828,"closeTime":1627221599999},{"openTime":1627221600000,"open":34189.95,"high":34195.16,"low":34013.09,"close":34062.89,"volume":27.542558,"closeTime":1627222499999},{"openTime":1627222500000,"open":34059.61,"high":34113.39,"low":33872.05,"close":33899.2,"volume":39.312995,"closeTime":1627223399999},{"openTime":1627223400000,"open":33902.11,"high":34051.58,"low":33886.47,"close":33980.23,"volume":13.496311,"closeTime":1627224299999},{"openTime":1627224300000,"open":33969.92,"high":34165.85,"low":33925.55,"close":34121,"volume":23.555418,"closeTime":1627225199999},{"openTime":1627225200000,"open":34110.46,"high":34291.03,"low":34076.78,"close":34208.17,"volume":13.490717,"closeTime":1627226099999},{"openTime":1627226100000,"open":34190.15,"high":34198.42,"low":33990.84,"close":34048.11,"volume":16.875067,"closeTime":1627226999999},{"openTime":1627227000000,"open":34052.35,"high":34200.19,"low":34018.15,"close":34191.06,"volume":14.494014,"closeTime":1627227899999},{"openTime":1627227900000,"open":34193.17,"high":34289.85,"low":34171.91,"close":34207.92,"volume":9.580678,"closeTime":1627228799999},{"openTime":1627228800000,"open":34188.45,"high":34266.9,"low":34143.16,"close":34146.42,"volume":9.897239,"closeTime":1627229699999},{"openTime":1627229700000,"open":34167.96,"high":34264.44,"low":34167.96,"close":34186.95,"volume":4.010305,"closeTime":1627230599999},{"openTime":1627230600000,"open":34194.53,"high":34277.56,"low":34130,"close":34163.55,"volume":9.425275,"closeTime":1627231499999},{"openTime":1627231500000,"open":34135.83,"high":34232.57,"low":34106.47,"close":34216.86,"volume":4.20778,"closeTime":1627232399999},{"openTime":1627232400000,"open":34236.87,"high":34341.23,"low":34186.4,"close":34290.96,"volume":5.854836,"closeTime":1627233299999},{"openTime":1627233300000,"open":34305.95,"high":34459.6,"low":34268.71,"close":34459.6,"volume":23.436613,"closeTime":1627234199999},{"openTime":1627234200000,"open":34457.67,"high":34459.38,"low":34357.36,"close":34397,"volume":24.499772,"closeTime":1627235099999},{"openTime":1627235100000,"open":34406.22,"high":34474.8,"low":34393.41,"close":34468.47,"volume":11.700746,"closeTime":1627235999999},{"openTime":1627236000000,"open":34479.46,"high":34499.38,"low":34371.76,"close":34484.32,"volume":17.784141,"closeTime":1627236899999},{"openTime":1627236900000,"open":34497.01,"high":34500,"low":34436.45,"close":34476.37,"volume":8.166078,"closeTime":1627237799999},{"openTime":1627237800000,"open":34484.2,"high":34490,"low":34407.62,"close":34433.68,"volume":20.960197,"closeTime":1627238699999},{"openTime":1627238700000,"open":34425.66,"high":34463.1,"low":34401,"close":34430.44,"volume":15.51394,"closeTime":1627239599999},{"openTime":1627239600000,"open":34429.52,"high":34489.19,"low":34233.23,"close":34317.76,"volume":24.08721,"closeTime":1627240499999},{"openTime":1627240500000,"open":34317.76,"high":34463.81,"low":34314.8,"close":34437.52,"volume":10.494762,"closeTime":1627241399999},{"openTime":1627241400000,"open":34435.31,"high":34614.81,"low":34380.02,"close":34460.15,"volume":29.527354,"closeTime":1627242299999},{"openTime":1627242300000,"open":34461.29,"high":34464.75,"low":34340.03,"close":34380.25,"volume":9.605275,"closeTime":1627243199999},{"openTime":1627243200000,"open":34354.68,"high":34466.19,"low":34319.34,"close":34444.47,"volume":21.616888,"closeTime":1627244099999},{"openTime":1627244100000,"open":34444.47,"high":34501.54,"low":34393.57,"close":34415.91,"volume":12.390594,"closeTime":1627244999999},{"openTime":1627245000000,"open":34413.62,"high":34449.77,"low":34366.38,"close":34443.14,"volume":9.37856,"closeTime":1627245899999},{"openTime":1627245900000,"open":34443.14,"high":34490.64,"low":34381.53,"close":34465.76,"volume":12.118931,"closeTime":1627246799999},{"openTime":1627246800000,"open":34467.59,"high":34484.24,"low":34429.49,"close":34450.14,"volume":18.297604,"closeTime":1627247699999},{"openTime":1627247700000,"open":34458.3,"high":34584.5,"low":34443.73,"close":34551.14,"volume":13.995167,"closeTime":1627248599999},{"openTime":1627248600000,"open":34559.47,"high":34616.08,"low":34521.41,"close":34573.42,"volume":19.601229,"closeTime":1627249499999},{"openTime":1627249500000,"open":34583.32,"high":34583.32,"low":34505.46,"close":34572.24,"volume":1.494242,"closeTime":1627250399999},{"openTime":1627250400000,"open":34574.5,"high":34574.5,"low":34466.07,"close":34540,"volume":7.370672,"closeTime":1627251299999},{"openTime":1627251300000,"open":34546.47,"high":34546.47,"low":34480.23,"close":34505.25,"volume":0.753434,"closeTime":1627252199999},{"openTime":1627252200000,"open":34511.91,"high":34601.3,"low":34511.91,"close":34576.44,"volume":11.053618,"closeTime":1627253099999},{"openTime":1627253100000,"open":34581.3,"high":34682.22,"low":34540.23,"close":34665.8,"volume":15.93566,"closeTime":1627253999999},{"openTime":1627254000000,"open":34680.22,"high":34895.67,"low":34626.44,"close":34677.68,"volume":30.504542,"closeTime":1627254899999},{"openTime":1627254900000,"open":34627.51,"high":34921.9,"low":34605,"close":34914.71,"volume":25.417494,"closeTime":1627255799999},{"openTime":1627255800000,"open":34919.2,"high":35250,"low":34867.71,"close":35225.45,"volume":86.028385,"closeTime":1627256699999},{"openTime":1627256700000,"open":35223.53,"high":35417.9,"low":35181.21,"close":35401.94,"volume":59.516509,"closeTime":1627257599999},{"openTime":1627257600000,"open":35403.88,"high":35836.02,"low":35248.96,"close":35833.87,"volume":105.453021,"closeTime":1627258499999},{"openTime":1627258500000,"open":35835.71,"high":35893.42,"low":35613.86,"close":35759.55,"volume":82.259308,"closeTime":1627259399999},{"openTime":1627259400000,"open":35755.19,"high":35897.64,"low":35702.46,"close":35851.56,"volume":73.898894,"closeTime":1627260299999},{"openTime":1627260300000,"open":35836.9,"high":36873.71,"low":35836.65,"close":36775.54,"volume":176.039181,"closeTime":1627261199999},{"openTime":1627261200000,"open":36775.54,"high":39800,"low":36733.33,"close":37990.57,"volume":413.139918,"closeTime":1627262099999},{"openTime":1627262100000,"open":37950.81,"high":38194.8,"low":37600,"close":37999.18,"volume":163.140941,"closeTime":1627262999999},{"openTime":1627263000000,"open":37986.37,"high":38796.2,"low":37830.98,"close":38606.11,"volume":139.771409,"closeTime":1627263899999},{"openTime":1627263900000,"open":38602.98,"high":38602.98,"low":38126.51,"close":38315.22,"volume":107.040425,"closeTime":1627264799999},{"openTime":1627264800000,"open":38338.97,"high":38421.24,"low":37862.81,"close":38041.59,"volume":169.672806,"closeTime":1627265699999},{"openTime":1627265700000,"open":38047.86,"high":38364.59,"low":38047.86,"close":38330.63,"volume":43.51752,"closeTime":1627266599999},{"openTime":1627266600000,"open":38300.92,"high":38522.51,"low":38194.09,"close":38442.7,"volume":37.067145,"closeTime":1627267499999},{"openTime":1627267500000,"open":38440.11,"high":38440.11,"low":38040.24,"close":38068.62,"volume":34.785567,"closeTime":1627268399999},{"openTime":1627268400000,"open":38073.09,"high":38197.96,"low":37995.32,"close":38115.83,"volume":69.758841,"closeTime":1627269299999},{"openTime":1627269300000,"open":38121.9,"high":38222.65,"low":38009.65,"close":38140.95,"volume":37.048033,"closeTime":1627270199999},{"openTime":1627270200000,"open":38147.78,"high":38227.38,"low":38088.69,"close":38225.21,"volume":23.349634,"closeTime":1627271099999},{"openTime":1627271100000,"open":38227.38,"high":38390,"low":38144.62,"close":38300.98,"volume":37.405512,"closeTime":1627271999999},{"openTime":1627272000000,"open":38303.95,"high":38461.3,"low":38178.41,"close":38341.87,"volume":57.983113,"closeTime":1627272899999},{"openTime":1627272900000,"open":38341.87,"high":38439.57,"low":38235.03,"close":38338.66,"volume":28.619141,"closeTime":1627273799999},{"openTime":1627273800000,"open":38337.7,"high":38617.87,"low":38222.34,"close":38509.06,"volume":53.073332,"closeTime":1627274699999},{"openTime":1627274700000,"open":38511.05,"high":38586.85,"low":38282.01,"close":38282.01,"volume":49.570978,"closeTime":1627275599999},{"openTime":1627275600000,"open":38294.8,"high":38378.95,"low":38236.19,"close":38363.18,"volume":46.266819,"closeTime":1627276499999},{"openTime":1627276500000,"open":38356.46,"high":38454.36,"low":38301.16,"close":38441.62,"volume":34.956642,"closeTime":1627277399999},{"openTime":1627277400000,"open":38450.3,"high":38555.55,"low":38355.44,"close":38490,"volume":22.3813,"closeTime":1627278299999},{"openTime":1627278300000,"open":38486.86,"high":38636.97,"low":38409.01,"close":38588.86,"volume":48.814318,"closeTime":1627279199999},{"openTime":1627279200000,"open":38588.82,"high":38702.27,"low":38511.29,"close":38666.2,"volume":36.264884,"closeTime":1627280099999},{"openTime":1627280100000,"open":38651.75,"high":39207.58,"low":38610.56,"close":39089.17,"volume":110.681471,"closeTime":1627280999999},{"openTime":1627281000000,"open":39094.22,"high":39288.51,"low":38829.07,"close":38940,"volume":76.80653,"closeTime":1627281899999},{"openTime":1627281900000,"open":38960.83,"high":39025,"low":38422.22,"close":38653.57,"volume":58.99549,"closeTime":1627282799999},{"openTime":1627282800000,"open":38667.97,"high":38803.11,"low":38666.11,"close":38793.61,"volume":24.518695,"closeTime":1627283699999},{"openTime":1627283700000,"open":38796.07,"high":38858.58,"low":38661.54,"close":38674.51,"volume":21.945746,"closeTime":1627284599999},{"openTime":1627284600000,"open":38680,"high":38720.22,"low":37813.1,"close":38062.18,"volume":131.036673,"closeTime":1627285499999},{"openTime":1627285500000,"open":38077.61,"high":38311.28,"low":38074.53,"close":38176.9,"volume":46.075504,"closeTime":1627286399999},{"openTime":1627286400000,"open":38176.9,"high":38355.53,"low":37721.91,"close":37939.25,"volume":177.779253,"closeTime":1627287299999},{"openTime":1627287300000,"open":37945.92,"high":38193.38,"low":37859.23,"close":38063.65,"volume":85.986334,"closeTime":1627288199999},{"openTime":1627288200000,"open":38071.09,"high":38196.63,"low":37903.7,"close":38049.89,"volume":44.290513,"closeTime":1627289099999},{"openTime":1627289100000,"open":38047.91,"high":38258.88,"low":38016.62,"close":38211.81,"volume":41.503626,"closeTime":1627289999999},{"openTime":1627290000000,"open":38199.52,"high":38400,"low":38171.82,"close":38266.09,"volume":57.698624,"closeTime":1627290899999},{"openTime":1627290900000,"open":38266.09,"high":38370,"low":38223.75,"close":38307.83,"volume":33.300872,"closeTime":1627291799999},{"openTime":1627291800000,"open":38304.88,"high":38350.57,"low":38133.07,"close":38145.8,"volume":37.106171,"closeTime":1627292699999},{"openTime":1627292700000,"open":38150,"high":38249.87,"low":38020.14,"close":38234.28,"volume":34.176749,"closeTime":1627293599999},{"openTime":1627293600000,"open":38234.28,"high":38340.16,"low":38186.35,"close":38289.36,"volume":34.985206,"closeTime":1627294499999},{"openTime":1627294500000,"open":38289.36,"high":38301.02,"low":38140.86,"close":38200.15,"volume":24.760708,"closeTime":1627295399999},{"openTime":1627295400000,"open":38201.09,"high":38477.5,"low":38120.44,"close":38400.38,"volume":41.354134,"closeTime":1627296299999},{"openTime":1627296300000,"open":38402.75,"high":38682.24,"low":38398,"close":38621.72,"volume":96.683961,"closeTime":1627297199999},{"openTime":1627297200000,"open":38621.11,"high":38743.57,"low":38485.65,"close":38560.9,"volume":52.22274,"closeTime":1627298099999},{"openTime":1627298100000,"open":38572.02,"high":38597.16,"low":38383.07,"close":38497.45,"volume":19.652982,"closeTime":1627298999999},{"openTime":1627299000000,"open":38497.45,"high":38556.04,"low":38451.11,"close":38499.36,"volume":20.656623,"closeTime":1627299899999},{"openTime":1627299900000,"open":38497.07,"high":38530.88,"low":38408.21,"close":38494.58,"volume":17.716256,"closeTime":1627300799999},{"openTime":1627300800000,"open":38491.23,"high":38560,"low":38204.08,"close":38549.42,"volume":55.317456,"closeTime":1627301699999},{"openTime":1627301700000,"open":38556.34,"high":38796.21,"low":38522.15,"close":38710.16,"volume":94.108757,"closeTime":1627302599999},{"openTime":1627302600000,"open":38728.41,"high":38899.4,"low":38725.76,"close":38791.17,"volume":53.762944,"closeTime":1627303499999},{"openTime":1627303500000,"open":38790.08,"high":38810,"low":38614.26,"close":38658.08,"volume":27.105517,"closeTime":1627304399999},{"openTime":1627304400000,"open":38654.76,"high":38658.41,"low":37888.37,"close":37954.33,"volume":117.407555,"closeTime":1627305299999},{"openTime":1627305300000,"open":37947.75,"high":38369.52,"low":37908.76,"close":38282.49,"volume":113.807767,"closeTime":1627306199999},{"openTime":1627306200000,"open":38284.49,"high":38335.71,"low":38103.29,"close":38260.54,"volume":74.752982,"closeTime":1627307099999},{"openTime":1627307100000,"open":38267.39,"high":38418.45,"low":38252.67,"close":38320.98,"volume":60.8695,"closeTime":1627307999999},{"openTime":1627308000000,"open":38305.72,"high":38480.69,"low":38285.42,"close":38435.4,"volume":78.229104,"closeTime":1627308899999},{"openTime":1627308900000,"open":38435.4,"high":38507.21,"low":38404.73,"close":38417.42,"volume":64.710905,"closeTime":1627309799999},{"openTime":1627309800000,"open":38414.96,"high":38431.99,"low":38163.77,"close":38223.33,"volume":55.598643,"closeTime":1627310699999},{"openTime":1627310700000,"open":38213.35,"high":38388.25,"low":38087.39,"close":38310.2,"volume":57.214403,"closeTime":1627311599999},{"openTime":1627311600000,"open":38302.16,"high":38355.97,"low":38208.56,"close":38289.16,"volume":31.467873,"closeTime":1627312499999},{"openTime":1627312500000,"open":38290.07,"high":38381.48,"low":38262.35,"close":38381.48,"volume":15.888099,"closeTime":1627313399999},{"openTime":1627313400000,"open":38383.11,"high":38647.96,"low":38379.82,"close":38602.74,"volume":54.365567,"closeTime":1627314299999},{"openTime":1627314300000,"open":38600.81,"high":38673.38,"low":38492.28,"close":38556.38,"volume":63.854851,"closeTime":1627315199999},{"openTime":1627315200000,"open":38556.38,"high":38847.51,"low":38487.1,"close":38847.51,"volume":85.241066,"closeTime":1627316099999},{"openTime":1627316100000,"open":38833.51,"high":39328.69,"low":38621.84,"close":39300,"volume":113.78312,"closeTime":1627316999999},{"openTime":1627317000000,"open":39300,"high":39500,"low":39068.24,"close":39189.71,"volume":147.127372,"closeTime":1627317899999},{"openTime":1627317900000,"open":39190,"high":39273.99,"low":38924.35,"close":39045.18,"volume":83.498629,"closeTime":1627318799999},{"openTime":1627318800000,"open":39042.31,"high":39105.66,"low":38748.14,"close":38915.54,"volume":73.679698,"closeTime":1627319699999},{"openTime":1627319700000,"open":38927.05,"high":39274.07,"low":38905.58,"close":39141.67,"volume":63.357373,"closeTime":1627320599999},{"openTime":1627320600000,"open":39131.13,"high":39395.45,"low":39113.67,"close":39383.7,"volume":47.493347,"closeTime":1627321499999},{"openTime":1627321500000,"open":39373.3,"high":39375.67,"low":39062.5,"close":39224.33,"volume":56.334311,"closeTime":1627322399999},{"openTime":1627322400000,"open":39216.58,"high":39588.32,"low":39174.65,"close":39437.41,"volume":54.203752,"closeTime":1627323299999},{"openTime":1627323300000,"open":39435.86,"high":39687.99,"low":39380.4,"close":39677.51,"volume":47.225712,"closeTime":1627324199999},{"openTime":1627324200000,"open":39678.9,"high":39860,"low":39547.96,"close":39776.98,"volume":46.387826,"closeTime":1627325099999},{"openTime":1627325100000,"open":39775.59,"high":39999,"low":39650,"close":39727.13,"volume":101.699577,"closeTime":1627325999999},{"openTime":1627326000000,"open":39713.63,"high":40394.78,"low":39580.74,"close":40222.92,"volume":158.560237,"closeTime":1627326899999},{"openTime":1627326900000,"open":40227.3,"high":40588.12,"low":40045.01,"close":40290.95,"volume":100.783473,"closeTime":1627327799999},{"openTime":1627327800000,"open":40297.68,"high":40327.8,"low":39585.73,"close":39873.73,"volume":102.332338,"closeTime":1627328699999},{"openTime":1627328700000,"open":39873.83,"high":39881.05,"low":39234.6,"close":39395.27,"volume":99.43536,"closeTime":1627329599999},{"openTime":1627329600000,"open":39363.63,"high":39508.52,"low":38222.22,"close":38222.22,"volume":266.74566,"closeTime":1627330499999},{"openTime":1627330500000,"open":38215.94,"high":38626.56,"low":37600,"close":37883.18,"volume":161.220305,"closeTime":1627331399999},{"openTime":1627331400000,"open":37899.45,"high":38210.24,"low":37663.49,"close":38032.22,"volume":125.402189,"closeTime":1627332299999},{"openTime":1627332300000,"open":38012.65,"high":38163.78,"low":37326.72,"close":37748.97,"volume":167.260839,"closeTime":1627333199999},{"openTime":1627333200000,"open":37727.88,"high":37848,"low":37321.42,"close":37679.34,"volume":102.966742,"closeTime":1627334099999},{"openTime":1627334100000,"open":37679.35,"high":37840.43,"low":37400,"close":37594.18,"volume":64.912413,"closeTime":1627334999999},{"openTime":1627335000000,"open":37577.77,"high":37616.54,"low":36836.84,"close":36942.42,"volume":98.569849,"closeTime":1627335899999},{"openTime":1627335900000,"open":36916.99,"high":37406.25,"low":36916.99,"close":37142.34,"volume":54.711619,"closeTime":1627336799999},{"openTime":1627336800000,"open":37091.02,"high":37449.2,"low":37024.51,"close":37265.98,"volume":52.882515,"closeTime":1627337699999},{"openTime":1627337700000,"open":37282.13,"high":37282.13,"low":36750,"close":36974.62,"volume":87.897081,"closeTime":1627338599999},{"openTime":1627338600000,"open":36967.64,"high":37262.9,"low":36933.56,"close":37055.61,"volume":51.615804,"closeTime":1627339499999},{"openTime":1627339500000,"open":37055.61,"high":37685.27,"low":37055.61,"close":37603.26,"volume":93.362032,"closeTime":1627340399999},{"openTime":1627340400000,"open":37600,"high":37664,"low":37285.19,"close":37573.44,"volume":61.926216,"closeTime":1627341299999},{"openTime":1627341300000,"open":37561.8,"high":37740,"low":37500.35,"close":37528.28,"volume":44.650319,"closeTime":1627342199999},{"openTime":1627342200000,"open":37531.23,"high":37610.66,"low":37293.26,"close":37420.16,"volume":34.456236,"closeTime":1627343099999},{"openTime":1627343100000,"open":37436.39,"high":37446.14,"low":37180,"close":37248.41,"volume":31.663382,"closeTime":1627343999999},{"openTime":1627344000000,"open":37250.03,"high":37533.76,"low":36992.16,"close":37015.3,"volume":82.855657,"closeTime":1627344899999},{"openTime":1627344900000,"open":37037.85,"high":37433.33,"low":37030.41,"close":37383.34,"volume":44.920736,"closeTime":1627345799999},{"openTime":1627345800000,"open":37420.74,"high":37422.13,"low":37170.04,"close":37294.14,"volume":23.927903,"closeTime":1627346699999},{"openTime":1627346700000,"open":37304.97,"high":37487.69,"low":37230,"close":37441.98,"volume":22.658521,"closeTime":1627347599999},{"openTime":1627347600000,"open":37445.3,"high":37486.98,"low":37150,"close":37161.3,"volume":32.909193,"closeTime":1627348499999},{"openTime":1627348500000,"open":37165.87,"high":37240.01,"low":36832.32,"close":37095.54,"volume":97.299216,"closeTime":1627349399999},{"openTime":1627349400000,"open":37076.67,"high":37170.37,"low":36754.11,"close":36893.12,"volume":59.587393,"closeTime":1627350299999},{"openTime":1627350300000,"open":36884.83,"high":37141.41,"low":36845.91,"close":36884.2,"volume":48.967268,"closeTime":1627351199999},{"openTime":1627351200000,"open":36876.06,"high":37150,"low":36833.9,"close":37017,"volume":40.200147,"closeTime":1627352099999},{"openTime":1627352100000,"open":37016.3,"high":37164.09,"low":37002.91,"close":37020.57,"volume":32.124586,"closeTime":1627352999999},{"openTime":1627353000000,"open":37030.31,"high":37030.31,"low":36590.41,"close":36648.54,"volume":88.753123,"closeTime":1627353899999},{"openTime":1627353900000,"open":36667.45,"high":36864.09,"low":36470,"close":36528.05,"volume":101.511577,"closeTime":1627354799999},{"openTime":1627354800000,"open":36542.65,"high":36647.99,"low":36399,"close":36614.34,"volume":67.75752,"closeTime":1627355699999},{"openTime":1627355700000,"open":36623.51,"high":36736.33,"low":36552.4,"close":36700.58,"volume":47.043601,"closeTime":1627356599999},{"openTime":1627356600000,"open":36712.59,"high":36799.36,"low":36639.84,"close":36765.1,"volume":61.983145,"closeTime":1627357499999},{"openTime":1627357500000,"open":36763.88,"high":36996.29,"low":36761.7,"close":36833.01,"volume":47.973885,"closeTime":1627358399999},{"openTime":1627358400000,"open":36837.9,"high":37087.87,"low":36694.97,"close":37025.6,"volume":67.721518,"closeTime":1627359299999},{"openTime":1627359300000,"open":37039.74,"high":37063.93,"low":36806.48,"close":36880.41,"volume":56.233859,"closeTime":1627360199999},{"openTime":1627360200000,"open":36880.41,"high":36923.36,"low":36755.79,"close":36861.48,"volume":62.726627,"closeTime":1627361099999},{"openTime":1627361100000,"open":36861.49,"high":37094.58,"low":36861.48,"close":36962.74,"volume":74.439547,"closeTime":1627361999999},{"openTime":1627362000000,"open":36962.74,"high":37054.81,"low":36886.48,"close":36961.42,"volume":46.998268,"closeTime":1627362899999},{"openTime":1627362900000,"open":36967.52,"high":37225.69,"low":36916.43,"close":37203.87,"volume":57.820634,"closeTime":1627363799999},{"openTime":1627363800000,"open":37210.61,"high":37211.42,"low":37014.72,"close":37037.34,"volume":56.673267,"closeTime":1627364699999},{"openTime":1627364700000,"open":37033.56,"high":37207.17,"low":37033.56,"close":37112.42,"volume":57.767381,"closeTime":1627365599999},{"openTime":1627365600000,"open":37119.32,"high":37287.84,"low":37022.85,"close":37213.01,"volume":79.865356,"closeTime":1627366499999},{"openTime":1627366500000,"open":37213.01,"high":37341.96,"low":37157.04,"close":37303.84,"volume":76.574736,"closeTime":1627367399999},{"openTime":1627367400000,"open":37299.16,"high":37305.35,"low":37160.75,"close":37252.55,"volume":40.038274,"closeTime":1627368299999},{"openTime":1627368300000,"open":37255.19,"high":37267.47,"low":36924.4,"close":36992.65,"volume":75.934271,"closeTime":1627369199999},{"openTime":1627369200000,"open":36987.58,"high":37157.28,"low":36949.43,"close":37064.13,"volume":112.238029,"closeTime":1627370099999},{"openTime":1627370100000,"open":37074.89,"high":37216.79,"low":37042.93,"close":37043,"volume":73.085635,"closeTime":1627370999999},{"openTime":1627371000000,"open":37044.21,"high":37087.85,"low":36935.08,"close":37017.5,"volume":76.028961,"closeTime":1627371899999},{"openTime":1627371900000,"open":37046.86,"high":37132.54,"low":36938.37,"close":37122.05,"volume":34.721293,"closeTime":1627372799999},{"openTime":1627372800000,"open":37117.6,"high":37225.7,"low":36968.59,"close":37225.7,"volume":35.381276,"closeTime":1627373699999},{"openTime":1627373700000,"open":37218.32,"high":37410.11,"low":37159.64,"close":37400.67,"volume":68.956188,"closeTime":1627374599999},{"openTime":1627374600000,"open":37398.74,"high":37467.95,"low":37224.96,"close":37247.83,"volume":61.613655,"closeTime":1627375499999},{"openTime":1627375500000,"open":37233.92,"high":37362.89,"low":37212.7,"close":37265.48,"volume":45.047395,"closeTime":1627376399999},{"openTime":1627376400000,"open":37263.19,"high":37346.55,"low":37141.83,"close":37293.76,"volume":25.944648,"closeTime":1627377299999},{"openTime":1627377300000,"open":37287.34,"high":37321.45,"low":37156.17,"close":37305.21,"volume":38.088546,"closeTime":1627378199999},{"openTime":1627378200000,"open":37305.35,"high":37467.94,"low":37243.08,"close":37460.54,"volume":25.772435,"closeTime":1627379099999},{"openTime":1627379100000,"open":37462.84,"high":37504.89,"low":37334.97,"close":37389.62,"volume":36.401171,"closeTime":1627379999999},{"openTime":1627380000000,"open":37387.53,"high":37423.05,"low":37307.05,"close":37330.98,"volume":35.178297,"closeTime":1627380899999},{"openTime":1627380900000,"open":37331.59,"high":37452.61,"low":37282.54,"close":37423.28,"volume":21.772031,"closeTime":1627381799999},{"openTime":1627381800000,"open":37422.93,"high":37646.39,"low":37422.93,"close":37609.29,"volume":60.663143,"closeTime":1627382699999},{"openTime":1627382700000,"open":37610,"high":37733.57,"low":37500.59,"close":37633.21,"volume":48.825434,"closeTime":1627383599999},{"openTime":1627383600000,"open":37659.51,"high":37665.68,"low":37527.92,"close":37566.27,"volume":30.083023,"closeTime":1627384499999},{"openTime":1627384500000,"open":37567.88,"high":37706.94,"low":37561.44,"close":37674.33,"volume":36.709172,"closeTime":1627385399999},{"openTime":1627385400000,"open":37670.44,"high":37897.04,"low":37604.14,"close":37874.54,"volume":50.765397,"closeTime":1627386299999},{"openTime":1627386300000,"open":37874.73,"high":38107.48,"low":37802.82,"close":38081.1,"volume":59.221723,"closeTime":1627387199999},{"openTime":1627387200000,"open":38083,"high":38089.58,"low":37740,"close":37959.54,"volume":81.352742,"closeTime":1627388099999},{"openTime":1627388100000,"open":37947.5,"high":38089.09,"low":37859.08,"close":38031.53,"volume":43.987397,"closeTime":1627388999999},{"openTime":1627389000000,"open":38011.97,"high":38485.18,"low":37967.35,"close":38301.01,"volume":92.004175,"closeTime":1627389899999},{"openTime":1627389900000,"open":38300.44,"high":38521.78,"low":38220.58,"close":38377.68,"volume":58.208416,"closeTime":1627390799999},{"openTime":1627390800000,"open":38379.84,"high":38488,"low":38290.23,"close":38299.85,"volume":46.63815,"closeTime":1627391699999},{"openTime":1627391700000,"open":38299.4,"high":38511.49,"low":38203.89,"close":38449.23,"volume":86.618084,"closeTime":1627392599999},{"openTime":1627392600000,"open":38447.91,"high":38794.95,"low":38353.53,"close":38663.63,"volume":75.431342,"closeTime":1627393499999},{"openTime":1627393500000,"open":38666.5,"high":38683.03,"low":38472.82,"close":38478.32,"volume":38.786724,"closeTime":1627394399999},{"openTime":1627394400000,"open":38471.46,"high":38551.46,"low":37757.11,"close":37757.11,"volume":125.907664,"closeTime":1627395299999},{"openTime":1627395300000,"open":37758.69,"high":38045.1,"low":37758.69,"close":38031.25,"volume":38.619064,"closeTime":1627396199999},{"openTime":1627396200000,"open":38018.08,"high":38496.2,"low":37900.01,"close":38021.51,"volume":113.079908,"closeTime":1627397099999},{"openTime":1627397100000,"open":38059.25,"high":38318.4,"low":37985.64,"close":38258.34,"volume":56.225886,"closeTime":1627397999999},{"openTime":1627398000000,"open":38262.69,"high":38605.84,"low":38144.17,"close":38580.69,"volume":80.407873,"closeTime":1627398899999},{"openTime":1627398900000,"open":38581,"high":38581,"low":38259.7,"close":38328.97,"volume":33.839911,"closeTime":1627399799999},{"openTime":1627399800000,"open":38348.08,"high":38386.93,"low":37983.2,"close":38107.44,"volume":44.503898,"closeTime":1627400699999},{"openTime":1627400700000,"open":38108.44,"high":38303.34,"low":38107.68,"close":38227.88,"volume":22.468135,"closeTime":1627401599999},{"openTime":1627401600000,"open":38209.55,"high":38317.01,"low":37910.41,"close":37968.19,"volume":58.24761,"closeTime":1627402499999},{"openTime":1627402500000,"open":37975.03,"high":38029.53,"low":37659.73,"close":37770.11,"volume":102.717382,"closeTime":1627403399999},{"openTime":1627403400000,"open":37769.45,"high":38026.32,"low":37758.08,"close":37937.8,"volume":60.560924,"closeTime":1627404299999},{"openTime":1627404300000,"open":37930.11,"high":37930.11,"low":37576.35,"close":37639.07,"volume":73.904713,"closeTime":1627405199999},{"openTime":1627405200000,"open":37624.18,"high":37750,"low":37526.65,"close":37703.37,"volume":48.981121,"closeTime":1627406099999},{"openTime":1627406100000,"open":37695.14,"high":37808.09,"low":37638.69,"close":37750.69,"volume":17.815236,"closeTime":1627406999999},{"openTime":1627407000000,"open":37747.85,"high":37879.39,"low":37712.04,"close":37838.26,"volume":29.487443,"closeTime":1627407899999},{"openTime":1627407900000,"open":37838.26,"high":37859.25,"low":37700.59,"close":37782.84,"volume":36.230355,"closeTime":1627408799999},{"openTime":1627408800000,"open":37788.47,"high":37808,"low":37355.56,"close":37512.86,"volume":58.024771,"closeTime":1627409699999},{"openTime":1627409700000,"open":37537.62,"high":37773.81,"low":37537.62,"close":37730.83,"volume":41.728193,"closeTime":1627410599999},{"openTime":1627410600000,"open":37759.84,"high":38059.36,"low":37759,"close":37881.2,"volume":46.650403,"closeTime":1627411499999},{"openTime":1627411500000,"open":37890.46,"high":37970.29,"low":37757.11,"close":37904.3,"volume":50.648841,"closeTime":1627412399999},{"openTime":1627412400000,"open":37909.52,"high":38040.9,"low":37853.53,"close":37964.09,"volume":41.60549,"closeTime":1627413299999},{"openTime":1627413300000,"open":37958.9,"high":37989.09,"low":37834.91,"close":37927.45,"volume":29.21249,"closeTime":1627414199999},{"openTime":1627414200000,"open":37925.66,"high":38242.7,"low":37918.09,"close":38100.94,"volume":47.655126,"closeTime":1627415099999},{"openTime":1627415100000,"open":38086.85,"high":38100.78,"low":37740.03,"close":37802.47,"volume":36.833678,"closeTime":1627415999999},{"openTime":1627416000000,"open":37842.26,"high":38176.32,"low":37819.82,"close":37922.14,"volume":56.231608,"closeTime":1627416899999},{"openTime":1627416900000,"open":37911.96,"high":38117.57,"low":37911.95,"close":38084.97,"volume":25.772136,"closeTime":1627417799999},{"openTime":1627417800000,"open":38092.73,"high":38210,"low":37957.02,"close":38101.21,"volume":35.175549,"closeTime":1627418699999},{"openTime":1627418700000,"open":38110.52,"high":38118.5,"low":37927.24,"close":38027,"volume":31.270867,"closeTime":1627419599999},{"openTime":1627419600000,"open":38041.92,"high":38300.99,"low":37953.36,"close":38256.84,"volume":36.918967,"closeTime":1627420499999},{"openTime":1627420500000,"open":38250.64,"high":38389.54,"low":38127.9,"close":38291.93,"volume":50.577463,"closeTime":1627421399999},{"openTime":1627421400000,"open":38291.78,"high":38465.96,"low":38291.78,"close":38325.4,"volume":24.951251,"closeTime":1627422299999},{"openTime":1627422300000,"open":38319.28,"high":38385.38,"low":38242.3,"close":38334.83,"volume":19.352919,"closeTime":1627423199999},{"openTime":1627423200000,"open":38366.39,"high":38366.39,"low":38178.88,"close":38197.88,"volume":22.655023,"closeTime":1627424099999},{"openTime":1627424100000,"open":38207.57,"high":38353.43,"low":38134.89,"close":38282.16,"volume":19.924054,"closeTime":1627424999999},{"openTime":1627425000000,"open":38282.05,"high":39023.46,"low":38282.05,"close":38995.33,"volume":99.469066,"closeTime":1627425899999},{"openTime":1627425900000,"open":38985.36,"high":39438.26,"low":38970.41,"close":39181.95,"volume":90.004556,"closeTime":1627426799999},{"openTime":1627426800000,"open":39197.12,"high":39291.18,"low":38715.23,"close":39146.56,"volume":100.27488,"closeTime":1627427699999},{"openTime":1627427700000,"open":39128.35,"high":39186.88,"low":38953.07,"close":39095.89,"volume":35.280933,"closeTime":1627428599999},{"openTime":1627428600000,"open":39097.44,"high":39225.74,"low":38930.04,"close":39053.37,"volume":34.61749,"closeTime":1627429499999},{"openTime":1627429500000,"open":39045.65,"high":39543.9,"low":38996.25,"close":39479.37,"volume":71.362529,"closeTime":1627430399999},{"openTime":1627430400000,"open":39469.3,"high":39567.38,"low":39096.02,"close":39190.8,"volume":87.745674,"closeTime":1627431299999},{"openTime":1627431300000,"open":39198.06,"high":39388,"low":39060.6,"close":39060.71,"volume":40.623265,"closeTime":1627432199999},{"openTime":1627432200000,"open":39069.57,"high":39272.82,"low":38947.38,"close":39061.32,"volume":41.227022,"closeTime":1627433099999},{"openTime":1627433100000,"open":39053.85,"high":39262.62,"low":39000,"close":39096.05,"volume":44.616212,"closeTime":1627433999999},{"openTime":1627434000000,"open":39118.13,"high":39336.63,"low":38929.48,"close":39232.13,"volume":47.106826,"closeTime":1627434899999},{"openTime":1627434900000,"open":39234.03,"high":39371.37,"low":39186.28,"close":39231.89,"volume":38.01912,"closeTime":1627435799999},{"openTime":1627435800000,"open":39240.67,"high":39667,"low":39222.55,"close":39488.54,"volume":68.938898,"closeTime":1627436699999},{"openTime":1627436700000,"open":39463.15,"high":39890,"low":39461.39,"close":39886.23,"volume":66.419445,"closeTime":1627437599999},{"openTime":1627437600000,"open":39890,"high":40255.41,"low":39629.14,"close":40188.4,"volume":134.082869,"closeTime":1627438499999},{"openTime":1627438500000,"open":40176.07,"high":40264.33,"low":39762.72,"close":39905.27,"volume":95.686002,"closeTime":1627439399999},{"openTime":1627439400000,"open":39914.16,"high":40117.61,"low":39837.34,"close":39952.76,"volume":69.80666,"closeTime":1627440299999},{"openTime":1627440300000,"open":39962.42,"high":40025.74,"low":39749.57,"close":39856.06,"volume":51.432825,"closeTime":1627441199999},{"openTime":1627441200000,"open":39877.31,"high":39911.51,"low":39465.7,"close":39717.97,"volume":247.902847,"closeTime":1627442099999},{"openTime":1627442100000,"open":39714.99,"high":39980,"low":39684.11,"close":39980,"volume":299.013356,"closeTime":1627442999999},{"openTime":1627443000000,"open":39980,"high":40300,"low":39811.46,"close":39868.6,"volume":242.56595,"closeTime":1627443899999},{"openTime":1627443900000,"open":39875.07,"high":39990.17,"low":39743.3,"close":39832.7,"volume":38.077935,"closeTime":1627444799999},{"openTime":1627444800000,"open":39830.49,"high":40133.79,"low":39636.49,"close":39734.29,"volume":93.800976,"closeTime":1627445699999},{"openTime":1627445700000,"open":39739.01,"high":39855.12,"low":39686.16,"close":39765.02,"volume":114.127509,"closeTime":1627446599999},{"openTime":1627446600000,"open":39765.02,"high":39791.33,"low":39558.77,"close":39719.82,"volume":164.520785,"closeTime":1627447499999},{"openTime":1627447500000,"open":39719.27,"high":39892,"low":39682,"close":39683.63,"volume":121.542803,"closeTime":1627448399999},{"openTime":1627448400000,"open":39681.31,"high":39958,"low":39600,"close":39950,"volume":187.231518,"closeTime":1627449299999},{"openTime":1627449300000,"open":39945.62,"high":40094.58,"low":39865.89,"close":40026.63,"volume":204.426262,"closeTime":1627450199999},{"openTime":1627450200000,"open":40026.63,"high":40159,"low":39850,"close":40154.45,"volume":153.078567,"closeTime":1627451099999},{"openTime":1627451100000,"open":40149.5,"high":40150.65,"low":39973.22,"close":40140.68,"volume":45.063113,"closeTime":1627451999999},{"openTime":1627452000000,"open":40133.86,"high":40185.9,"low":39953.1,"close":39996.62,"volume":65.399153,"closeTime":1627452899999},{"openTime":1627452900000,"open":39993.49,"high":40056.19,"low":39720,"close":39746.14,"volume":42.754151,"closeTime":1627453799999},{"openTime":1627453800000,"open":39740.99,"high":39881.95,"low":39270.18,"close":39321.23,"volume":89.283775,"closeTime":1627454699999},{"openTime":1627454700000,"open":39327.44,"high":39606.2,"low":39311.51,"close":39560.74,"volume":37.785307,"closeTime":1627455599999},{"openTime":1627455600000,"open":39545.83,"high":39806.07,"low":39545.83,"close":39695.58,"volume":21.828379,"closeTime":1627456499999},{"openTime":1627456500000,"open":39701.09,"high":39806.4,"low":39589.65,"close":39746.94,"volume":25.129151,"closeTime":1627457399999},{"openTime":1627457400000,"open":39750.26,"high":39907.64,"low":39541,"close":39907.64,"volume":32.364321,"closeTime":1627458299999},{"openTime":1627458300000,"open":39903.83,"high":39951,"low":39786.25,"close":39900,"volume":32.190892,"closeTime":1627459199999},{"openTime":1627459200000,"open":39897.91,"high":39938.87,"low":39720.86,"close":39876.23,"volume":20.971637,"closeTime":1627460099999},{"openTime":1627460100000,"open":39893.02,"high":39908.91,"low":39625.01,"close":39700.42,"volume":34.476179,"closeTime":1627460999999},{"openTime":1627461000000,"open":39679.24,"high":39679.24,"low":39360.56,"close":39404.11,"volume":50.204015,"closeTime":1627461899999},{"openTime":1627461900000,"open":39405.42,"high":39563.54,"low":39405.42,"close":39530.64,"volume":30.973317,"closeTime":1627462799999},{"openTime":1627462800000,"open":39531.73,"high":39787.36,"low":39443.78,"close":39708.17,"volume":39.880634,"closeTime":1627463699999},{"openTime":1627463700000,"open":39703.09,"high":39842.18,"low":39633.19,"close":39810.47,"volume":29.73231,"closeTime":1627464599999},{"openTime":1627464600000,"open":39810.47,"high":39839.44,"low":39732.56,"close":39744.6,"volume":20.109295,"closeTime":1627465499999},{"openTime":1627465500000,"open":39744.6,"high":39964.61,"low":39717.01,"close":39942.83,"volume":42.637256,"closeTime":1627466399999},{"openTime":1627466400000,"open":39940,"high":40224.45,"low":39790.37,"close":40192.97,"volume":106.153372,"closeTime":1627467299999},{"openTime":1627467300000,"open":40183.44,"high":40291.44,"low":40037.97,"close":40134.37,"volume":60.080418,"closeTime":1627468199999},{"openTime":1627468200000,"open":40134.37,"high":40174.27,"low":39995.86,"close":40149.02,"volume":77.234794,"closeTime":1627469099999},{"openTime":1627469100000,"open":40146.56,"high":40409.19,"low":40103.24,"close":40196.06,"volume":154.282482,"closeTime":1627469999999},{"openTime":1627470000000,"open":40191.01,"high":40427.36,"low":39989.69,"close":40370.08,"volume":54.077543,"closeTime":1627470899999},{"openTime":1627470900000,"open":40387.77,"high":40488,"low":40265.4,"close":40469.98,"volume":61.664078,"closeTime":1627471799999},{"openTime":1627471800000,"open":40476.16,"high":40898,"low":40401.27,"close":40728.62,"volume":280.253445,"closeTime":1627472699999},{"openTime":1627472700000,"open":40728.62,"high":40856.27,"low":40642.71,"close":40770.87,"volume":91.546879,"closeTime":1627473599999},{"openTime":1627473600000,"open":40769.35,"high":40805.81,"low":40484.27,"close":40697.91,"volume":96.406248,"closeTime":1627474499999},{"openTime":1627474500000,"open":40657.85,"high":40880.71,"low":40582.36,"close":40693.12,"volume":73.816557,"closeTime":1627475399999},{"openTime":1627475400000,"open":40686.6,"high":40756.58,"low":39859.58,"close":40007.41,"volume":123.001376,"closeTime":1627476299999},{"openTime":1627476300000,"open":40010.33,"high":40056.02,"low":39626.95,"close":39689.78,"volume":66.624279,"closeTime":1627477199999},{"openTime":1627477200000,"open":39696.1,"high":39969.69,"low":39611.6,"close":39763.48,"volume":75.320244,"closeTime":1627478099999},{"openTime":1627478100000,"open":39760.14,"high":39887.95,"low":39625,"close":39736.34,"volume":40.197545,"closeTime":1627478999999},{"openTime":1627479000000,"open":39752.21,"high":39820.87,"low":39471.08,"close":39596.9,"volume":88.541167,"closeTime":1627479899999},{"openTime":1627479900000,"open":39599.81,"high":39677.54,"low":39450,"close":39668.49,"volume":65.199701,"closeTime":1627480799999},{"openTime":1627480800000,"open":39672.13,"high":39859.63,"low":39489.46,"close":39776.91,"volume":69.176589,"closeTime":1627481699999},{"openTime":1627481700000,"open":39777.99,"high":39840.26,"low":39680.61,"close":39725.83,"volume":24.944197,"closeTime":1627482599999},{"openTime":1627482600000,"open":39722.2,"high":39744.98,"low":39555.55,"close":39622.34,"volume":47.287929,"closeTime":1627483499999},{"openTime":1627483500000,"open":39615.23,"high":39723.78,"low":39357.61,"close":39522.98,"volume":53.34106,"closeTime":1627484399999},{"openTime":1627484400000,"open":39533.06,"high":39643.37,"low":39362.31,"close":39636.75,"volume":42.35194,"closeTime":1627485299999},{"openTime":1627485300000,"open":39624.82,"high":39695,"low":39560.92,"close":39627.87,"volume":48.851085,"closeTime":1627486199999},{"openTime":1627486200000,"open":39621.69,"high":39832.04,"low":39604.61,"close":39825.54,"volume":34.246834,"closeTime":1627487099999},{"openTime":1627487100000,"open":39820.62,"high":39942.99,"low":39635.42,"close":39682.25,"volume":49.919491,"closeTime":1627487999999},{"openTime":1627488000000,"open":39703.81,"high":39875.66,"low":39567.73,"close":39829.84,"volume":27.059978,"closeTime":1627488899999},{"openTime":1627488900000,"open":39831.17,"high":39995.98,"low":39761.25,"close":39923.11,"volume":24.0639,"closeTime":1627489799999},{"openTime":1627489800000,"open":39912.64,"high":39912.64,"low":39788.94,"close":39798.7,"volume":25.886212,"closeTime":1627490699999},{"openTime":1627490700000,"open":39793.93,"high":40195.07,"low":39792.83,"close":40121.21,"volume":56.709024,"closeTime":1627491599999},{"openTime":1627491600000,"open":40130.75,"high":40272.97,"low":40031.62,"close":40153.81,"volume":25.107837,"closeTime":1627492499999},{"openTime":1627492500000,"open":40152.79,"high":40214.86,"low":39526.82,"close":39619.82,"volume":64.614339,"closeTime":1627493399999},{"openTime":1627493400000,"open":39588.58,"high":39687.36,"low":39032.85,"close":39205.3,"volume":155.558824,"closeTime":1627494299999},{"openTime":1627494300000,"open":39171.26,"high":39325.52,"low":38802.48,"close":38960.36,"volume":110.527526,"closeTime":1627495199999},{"openTime":1627495200000,"open":38900,"high":39421.62,"low":38768.52,"close":39370.89,"volume":83.420985,"closeTime":1627496099999},{"openTime":1627496100000,"open":39374.24,"high":39725,"low":39363.68,"close":39548.41,"volume":76.473256,"closeTime":1627496999999},{"openTime":1627497000000,"open":39548.62,"high":40377.77,"low":39382.55,"close":40276.37,"volume":100.323473,"closeTime":1627497899999},{"openTime":1627497900000,"open":40263.56,"high":40517.71,"low":40150.76,"close":40442.03,"volume":87.951798,"closeTime":1627498799999},{"openTime":1627498800000,"open":40458.11,"high":40673.48,"low":40320.67,"close":40396.73,"volume":55.799692,"closeTime":1627499699999},{"openTime":1627499700000,"open":40385.78,"high":40482.75,"low":39936.82,"close":40086.1,"volume":75.228468,"closeTime":1627500599999},{"openTime":1627500600000,"open":40119.74,"high":40516.63,"low":40026.46,"close":40397.99,"volume":53.695621,"closeTime":1627501499999},{"openTime":1627501500000,"open":40389.87,"high":40471.56,"low":40244.12,"close":40400.41,"volume":45.123758,"closeTime":1627502399999},{"openTime":1627502400000,"open":40390.88,"high":40390.88,"low":39939.24,"close":40183.86,"volume":37.87602,"closeTime":1627503299999},{"openTime":1627503300000,"open":40174.68,"high":40200.81,"low":39950.57,"close":39991.95,"volume":29.008266,"closeTime":1627504199999},{"openTime":1627504200000,"open":39980.95,"high":40065.27,"low":39750,"close":40002.77,"volume":31.943351,"closeTime":1627505099999},{"openTime":1627505100000,"open":40011.03,"high":40258.98,"low":39948.35,"close":39948.49,"volume":46.398229,"closeTime":1627505999999},{"openTime":1627506000000,"open":39951.73,"high":40098.12,"low":39859.7,"close":39959.84,"volume":22.191928,"closeTime":1627506899999},{"openTime":1627506900000,"open":39925.76,"high":39976.03,"low":39843.42,"close":39952.27,"volume":12.488108,"closeTime":1627507799999},{"openTime":1627507800000,"open":39942.64,"high":40121.43,"low":39914.74,"close":40069.68,"volume":11.190976,"closeTime":1627508699999},{"openTime":1627508700000,"open":40060.44,"high":40171.71,"low":40019.57,"close":40100.79,"volume":40.086644,"closeTime":1627509599999},{"openTime":1627509600000,"open":40100.47,"high":40226.69,"low":39931.03,"close":40093.45,"volume":37.713581,"closeTime":1627510499999},{"openTime":1627510500000,"open":40095.86,"high":40158.92,"low":39979.43,"close":40036,"volume":9.969594,"closeTime":1627511399999},{"openTime":1627511400000,"open":40034.59,"high":40041.9,"low":39879.55,"close":39886.17,"volume":13.883777,"closeTime":1627512299999},{"openTime":1627512300000,"open":39907.67,"high":39907.67,"low":39608.92,"close":39758.65,"volume":25.918467,"closeTime":1627513199999},{"openTime":1627513200000,"open":39744.74,"high":39824.48,"low":39605.97,"close":39799.4,"volume":12.839616,"closeTime":1627514099999},{"openTime":1627514100000,"open":39779.27,"high":40217.64,"low":39658.74,"close":39893.7,"volume":33.652983,"closeTime":1627514999999},{"openTime":1627515000000,"open":39887.92,"high":40027.05,"low":39755,"close":39889.76,"volume":19.354484,"closeTime":1627515899999},{"openTime":1627515900000,"open":39920.71,"high":40043.87,"low":39902.07,"close":40013.65,"volume":14.614273,"closeTime":1627516799999},{"openTime":1627516800000,"open":40028.89,"high":40280,"low":39849.47,"close":40160.27,"volume":54.856892,"closeTime":1627517699999},{"openTime":1627517700000,"open":40149.28,"high":40224.83,"low":39885.12,"close":39921,"volume":19.81217,"closeTime":1627518599999},{"openTime":1627518600000,"open":39925.91,"high":39929.68,"low":39689.56,"close":39724.57,"volume":32.764685,"closeTime":1627519499999},{"openTime":1627519500000,"open":39731.81,"high":39811.27,"low":39419.43,"close":39439.47,"volume":45.045028,"closeTime":1627520399999},{"openTime":1627520400000,"open":39419.43,"high":39739.87,"low":39405.08,"close":39606.6,"volume":35.80093,"closeTime":1627521299999},{"openTime":1627521300000,"open":39561.25,"high":39561.25,"low":39114.97,"close":39433.01,"volume":47.061461,"closeTime":1627522199999},{"openTime":1627522200000,"open":39437.43,"high":39619.26,"low":39437.43,"close":39517.17,"volume":12.93902,"closeTime":1627523099999},{"openTime":1627523100000,"open":39517.17,"high":39733.66,"low":39497.74,"close":39665.24,"volume":30.672814,"closeTime":1627523999999},{"openTime":1627524000000,"open":39664.01,"high":39894.36,"low":39620.9,"close":39826.62,"volume":29.930044,"closeTime":1627524899999},{"openTime":1627524900000,"open":39816.69,"high":39950,"low":39746.56,"close":39855.62,"volume":17.800651,"closeTime":1627525799999},{"openTime":1627525800000,"open":39859.95,"high":39988.58,"low":39772.4,"close":39918.66,"volume":34.285144,"closeTime":1627526699999},{"openTime":1627526700000,"open":39929.76,"high":39957.63,"low":39700.48,"close":39700.48,"volume":19.372579,"closeTime":1627527599999},{"openTime":1627527600000,"open":39716.78,"high":39845.99,"low":39640.51,"close":39789.34,"volume":15.142524,"closeTime":1627528499999},{"openTime":1627528500000,"open":39788.56,"high":39798.79,"low":39571.79,"close":39577.6,"volume":29.662818,"closeTime":1627529399999},{"openTime":1627529400000,"open":39571.27,"high":39725.18,"low":39519.34,"close":39650.07,"volume":9.59749,"closeTime":1627530299999},{"openTime":1627530300000,"open":39650.82,"high":39749.58,"low":39602.34,"close":39623.57,"volume":12.285233,"closeTime":1627531199999},{"openTime":1627531200000,"open":39622.81,"high":39868.71,"low":39485.36,"close":39764.03,"volume":27.900496,"closeTime":1627532099999},{"openTime":1627532100000,"open":39762.19,"high":40050,"low":39762.19,"close":40023.86,"volume":36.666949,"closeTime":1627532999999},{"openTime":1627533000000,"open":40045.51,"high":40103.7,"low":39906.83,"close":40046.63,"volume":46.559631,"closeTime":1627533899999},{"openTime":1627533900000,"open":40044.48,"high":40116.68,"low":39945.6,"close":39975.96,"volume":15.277607,"closeTime":1627534799999},{"openTime":1627534800000,"open":39988.49,"high":40006.61,"low":39738.14,"close":39817.44,"volume":42.337933,"closeTime":1627535699999},{"openTime":1627535700000,"open":39814.03,"high":39887.05,"low":39697.73,"close":39769.53,"volume":65.868733,"closeTime":1627536599999},{"openTime":1627536600000,"open":39785.23,"high":40267.46,"low":39741.8,"close":40122.27,"volume":54.73017,"closeTime":1627537499999},{"openTime":1627537500000,"open":40122.27,"high":40208.95,"low":40039.4,"close":40115.71,"volume":41.046519,"closeTime":1627538399999},{"openTime":1627538400000,"open":40119.11,"high":40207.71,"low":40060.23,"close":40060.23,"volume":15.961744,"closeTime":1627539299999},{"openTime":1627539300000,"open":40055.28,"high":40174.94,"low":40036.43,"close":40041.98,"volume":71.549397,"closeTime":1627540199999},{"openTime":1627540200000,"open":40042.06,"high":40126.21,"low":40034.47,"close":40097.23,"volume":64.125439,"closeTime":1627541099999},{"openTime":1627541100000,"open":40098.94,"high":40136.19,"low":39908.12,"close":40004.64,"volume":70.484463,"closeTime":1627541999999},{"openTime":1627542000000,"open":40001.9,"high":40081.44,"low":39924.3,"close":40037.19,"volume":73.434324,"closeTime":1627542899999},{"openTime":1627542900000,"open":40037.19,"high":40078.67,"low":39942.92,"close":40075.16,"volume":53.707293,"closeTime":1627543799999},{"openTime":1627543800000,"open":40070,"high":40137.33,"low":39956.24,"close":40025.57,"volume":101.869857,"closeTime":1627544699999},{"openTime":1627544700000,"open":40025.91,"high":40043.92,"low":39842.27,"close":39942.93,"volume":36.104659,"closeTime":1627545599999},{"openTime":1627545600000,"open":39948.56,"high":39974.37,"low":39726.59,"close":39841.22,"volume":56.223035,"closeTime":1627546499999},{"openTime":1627546500000,"open":39846.59,"high":39931.03,"low":39800.67,"close":39915.45,"volume":39.239431,"closeTime":1627547399999},{"openTime":1627547400000,"open":39931.02,"high":40050,"low":39838.37,"close":40035.58,"volume":12.786195,"closeTime":1627548299999},{"openTime":1627548300000,"open":40030.64,"high":40082.67,"low":39872.82,"close":39934.64,"volume":23.198936,"closeTime":1627549199999},{"openTime":1627549200000,"open":39946.7,"high":40158.89,"low":39946.7,"close":40078.24,"volume":23.243715,"closeTime":1627550099999},{"openTime":1627550100000,"open":40074.38,"high":40164.1,"low":40029.7,"close":40118.7,"volume":18.535313,"closeTime":1627550999999},{"openTime":1627551000000,"open":40144.58,"high":40353.38,"low":40073.03,"close":40294.52,"volume":45.03431,"closeTime":1627551899999},{"openTime":1627551900000,"open":40309.88,"high":40643.15,"low":40309.88,"close":40400.36,"volume":154.148195,"closeTime":1627552799999},{"openTime":1627552800000,"open":40403.48,"high":40438.26,"low":40256.81,"close":40379.42,"volume":39.542129,"closeTime":1627553699999},{"openTime":1627553700000,"open":40372.68,"high":40547,"low":40325.3,"close":40325.3,"volume":32.547267,"closeTime":1627554599999},{"openTime":1627554600000,"open":40339.6,"high":40347.89,"low":40065.71,"close":40169.59,"volume":31.301332,"closeTime":1627555499999},{"openTime":1627555500000,"open":40170.8,"high":40232,"low":40096.26,"close":40191.75,"volume":16.866587,"closeTime":1627556399999},{"openTime":1627556400000,"open":40199.29,"high":40225.52,"low":40089.75,"close":40210.38,"volume":98.112034,"closeTime":1627557299999},{"openTime":1627557300000,"open":40196.9,"high":40254.85,"low":40089.74,"close":40189.52,"volume":22.359922,"closeTime":1627558199999},{"openTime":1627558200000,"open":40188.59,"high":40195.86,"low":39585.04,"close":39691.24,"volume":84.095236,"closeTime":1627559099999},{"openTime":1627559100000,"open":39691.21,"high":39843.2,"low":39532.24,"close":39778.02,"volume":51.535791,"closeTime":1627559999999},{"openTime":1627560000000,"open":39779.58,"high":39809.29,"low":39545.32,"close":39635.85,"volume":37.619007,"closeTime":1627560899999},{"openTime":1627560900000,"open":39633.53,"high":39762.05,"low":39457.01,"close":39733.37,"volume":38.305157,"closeTime":1627561799999},{"openTime":1627561800000,"open":39744.02,"high":39816.96,"low":39551.99,"close":39700.9,"volume":38.822443,"closeTime":1627562699999},{"openTime":1627562700000,"open":39700.9,"high":39747.58,"low":39646.63,"close":39724.47,"volume":17.188956,"closeTime":1627563599999},{"openTime":1627563600000,"open":39723.01,"high":39906.87,"low":39635.91,"close":39894.14,"volume":32.851742,"closeTime":1627564499999},{"openTime":1627564500000,"open":39893.21,"high":39969.16,"low":39739.35,"close":39879.18,"volume":75.714348,"closeTime":1627565399999},{"openTime":1627565400000,"open":39883.16,"high":39976.49,"low":39737.12,"close":39883.27,"volume":65.378377,"closeTime":1627566299999},{"openTime":1627566300000,"open":39894.97,"high":39910.86,"low":39800.68,"close":39869.38,"volume":27.049444,"closeTime":1627567199999},{"openTime":1627567200000,"open":39871.37,"high":39940.92,"low":39814.61,"close":39882.54,"volume":21.15212,"closeTime":1627568099999},{"openTime":1627568100000,"open":39908.12,"high":39933.24,"low":39628.04,"close":39770.42,"volume":47.052867,"closeTime":1627568999999},{"openTime":1627569000000,"open":39814.64,"high":40022.27,"low":39689.56,"close":39834.62,"volume":64.796792,"closeTime":1627569899999},{"openTime":1627569900000,"open":39843.71,"high":39954.36,"low":39805.64,"close":39954.36,"volume":18.779919,"closeTime":1627570799999},{"openTime":1627570800000,"open":39965.23,"high":40169.61,"low":39871.84,"close":39961.85,"volume":44.971786,"closeTime":1627571699999},{"openTime":1627571700000,"open":39978.13,"high":40079.13,"low":39740.34,"close":40000.13,"volume":31.597006,"closeTime":1627572599999},{"openTime":1627572600000,"open":39994.54,"high":40053.81,"low":39888.95,"close":39907.31,"volume":23.991138,"closeTime":1627573499999},{"openTime":1627573500000,"open":39890.14,"high":39988.74,"low":39890.14,"close":39946.75,"volume":13.191749,"closeTime":1627574399999},{"openTime":1627574400000,"open":39940.88,"high":40176.6,"low":39795.54,"close":39857.29,"volume":85.49063,"closeTime":1627575299999},{"openTime":1627575300000,"open":39863.16,"high":39988.7,"low":39820.21,"close":39865.42,"volume":29.133018,"closeTime":1627576199999},{"openTime":1627576200000,"open":39875.3,"high":39880.08,"low":39753.92,"close":39834.25,"volume":14.606429,"closeTime":1627577099999},{"openTime":1627577100000,"open":39831.73,"high":39831.73,"low":39665,"close":39735.78,"volume":57.282135,"closeTime":1627577999999},{"openTime":1627578000000,"open":39726.98,"high":39848.67,"low":39639.39,"close":39848.67,"volume":34.540843,"closeTime":1627578899999},{"openTime":1627578900000,"open":39846.94,"high":39846.94,"low":39694.6,"close":39728.5,"volume":27.068961,"closeTime":1627579799999},{"openTime":1627579800000,"open":39725.2,"high":39749.99,"low":39655.18,"close":39727.18,"volume":11.371812,"closeTime":1627580699999},{"openTime":1627580700000,"open":39725.63,"high":39925.45,"low":39580.74,"close":39615.22,"volume":49.404249,"closeTime":1627581599999},{"openTime":1627581600000,"open":39616.52,"high":39700.19,"low":39565.4,"close":39648.81,"volume":32.51686,"closeTime":1627582499999},{"openTime":1627582500000,"open":39649.27,"high":39649.42,"low":39463.74,"close":39545.98,"volume":33.272868,"closeTime":1627583399999},{"openTime":1627583400000,"open":39525.53,"high":39580.64,"low":39398.04,"close":39445.87,"volume":27.684862,"closeTime":1627584299999},{"openTime":1627584300000,"open":39441.89,"high":39546.89,"low":39435.22,"close":39529.06,"volume":5.445253,"closeTime":1627585199999},{"openTime":1627585200000,"open":39533.57,"high":39685.83,"low":39454.19,"close":39622.65,"volume":13.965225,"closeTime":1627586099999},{"openTime":1627586100000,"open":39623.64,"high":39662.29,"low":39469.55,"close":39498.71,"volume":10.661075,"closeTime":1627586999999},{"openTime":1627587000000,"open":39510.13,"high":39611.28,"low":39475.03,"close":39510.17,"volume":13.919594,"closeTime":1627587899999},{"openTime":1627587900000,"open":39513.93,"high":39739.47,"low":39503.66,"close":39675.36,"volume":36.986708,"closeTime":1627588799999},{"openTime":1627588800000,"open":39646.39,"high":39709.44,"low":39570.03,"close":39668.55,"volume":16.682796,"closeTime":1627589699999},{"openTime":1627589700000,"open":39636.87,"high":39782.38,"low":39605.25,"close":39719.83,"volume":22.01548,"closeTime":1627590599999},{"openTime":1627590600000,"open":39716.19,"high":39829.62,"low":39686.21,"close":39761.37,"volume":17.188034,"closeTime":1627591499999},{"openTime":1627591500000,"open":39774.39,"high":39776.28,"low":39543.18,"close":39725.49,"volume":14.777332,"closeTime":1627592399999},{"openTime":1627592400000,"open":39728.25,"high":39768.11,"low":39679.39,"close":39709.41,"volume":13.566005,"closeTime":1627593299999},{"openTime":1627593300000,"open":39712.96,"high":39712.96,"low":39557.43,"close":39625,"volume":14.812014,"closeTime":1627594199999},{"openTime":1627594200000,"open":39621.61,"high":39650,"low":39500,"close":39572.52,"volume":11.267143,"closeTime":1627595099999},{"openTime":1627595100000,"open":39572.52,"high":39617.36,"low":39500,"close":39545.88,"volume":11.307972,"closeTime":1627595999999},{"openTime":1627596000000,"open":39541.95,"high":39713.47,"low":39536.93,"close":39645.21,"volume":13.347956,"closeTime":1627596899999},{"openTime":1627596900000,"open":39676.92,"high":39783.36,"low":39654.75,"close":39723.01,"volume":14.664317,"closeTime":1627597799999},{"openTime":1627597800000,"open":39715.44,"high":39821.25,"low":39710.66,"close":39770.2,"volume":16.718467,"closeTime":1627598699999},{"openTime":1627598700000,"open":39774.6,"high":39819.82,"low":39720.45,"close":39789.5,"volume":11.587843,"closeTime":1627599599999},{"openTime":1627599600000,"open":39781.72,"high":40037.92,"low":39748.96,"close":39907.37,"volume":44.143096,"closeTime":1627600499999},{"openTime":1627600500000,"open":39917.02,"high":40593,"low":39906.43,"close":40325.68,"volume":107.432511,"closeTime":1627601399999},{"openTime":1627601400000,"open":40315.64,"high":40412.78,"low":40065.63,"close":40100.51,"volume":37.125524,"closeTime":1627602299999},{"openTime":1627602300000,"open":40094.88,"high":40094.88,"low":39891.01,"close":40035.89,"volume":19.998263,"closeTime":1627603199999},{"openTime":1627603200000,"open":40033.89,"high":40077.98,"low":39774.69,"close":39896.27,"volume":18.828924,"closeTime":1627604099999},{"openTime":1627604100000,"open":39876.74,"high":40150,"low":39876.74,"close":40064.31,"volume":15.347512,"closeTime":1627604999999},{"openTime":1627605000000,"open":40030.45,"high":40086.11,"low":39960.12,"close":39965.07,"volume":12.250624,"closeTime":1627605899999},{"openTime":1627605900000,"open":39973.06,"high":39973.06,"low":39872.37,"close":39915.04,"volume":10.346082,"closeTime":1627606799999},{"openTime":1627606800000,"open":39911.03,"high":40073.11,"low":39868.69,"close":40065.21,"volume":12.523068,"closeTime":1627607699999},{"openTime":1627607700000,"open":40048.95,"high":40086.63,"low":39924.01,"close":39944.37,"volume":8.72512,"closeTime":1627608599999},{"openTime":1627608600000,"open":39944.38,"high":40058.75,"low":39915.6,"close":40034.58,"volume":9.970483,"closeTime":1627609499999},{"openTime":1627609500000,"open":40039.32,"high":40146.19,"low":40039.32,"close":40114.44,"volume":19.233904,"closeTime":1627610399999},{"openTime":1627610400000,"open":40128.08,"high":40261.62,"low":40123.41,"close":40160,"volume":34.494987,"closeTime":1627611299999},{"openTime":1627611300000,"open":40165.14,"high":40225.43,"low":40096.53,"close":40164.24,"volume":11.307148,"closeTime":1627612199999},{"openTime":1627612200000,"open":40164.25,"high":40196.01,"low":40064.53,"close":40124.2,"volume":11.129374,"closeTime":1627613099999},{"openTime":1627613100000,"open":40120.2,"high":40131.14,"low":39979.61,"close":39991.22,"volume":7.345499,"closeTime":1627613999999},{"openTime":1627614000000,"open":40011.79,"high":40048.17,"low":39963.59,"close":40031.04,"volume":7.35006,"closeTime":1627614899999},{"openTime":1627614900000,"open":40034.06,"high":40124.8,"low":40034.06,"close":40115.75,"volume":11.28727,"closeTime":1627615799999},{"openTime":1627615800000,"open":40109.29,"high":40118.58,"low":39968.69,"close":40055.92,"volume":11.74195,"closeTime":1627616699999},{"openTime":1627616700000,"open":40048.48,"high":40058.96,"low":39973.08,"close":39984.29,"volume":5.882365,"closeTime":1627617599999},{"openTime":1627617600000,"open":39982.79,"high":40044.54,"low":39830.46,"close":39934.92,"volume":23.863387,"closeTime":1627618499999},{"openTime":1627618500000,"open":39923.07,"high":39929.08,"low":39848.4,"close":39915.58,"volume":9.011048,"closeTime":1627619399999},{"openTime":1627619400000,"open":39897.5,"high":39954.15,"low":39689.2,"close":39727.91,"volume":656.534422,"closeTime":1627620299999},{"openTime":1627620300000,"open":39745.13,"high":39814.55,"low":39664.67,"close":39806.89,"volume":31.027958,"closeTime":1627621199999},{"openTime":1627621200000,"open":39805.94,"high":39831.06,"low":39733.87,"close":39744.48,"volume":13.044231,"closeTime":1627622099999},{"openTime":1627622100000,"open":39743.5,"high":39771.78,"low":39617.89,"close":39699.54,"volume":29.057396,"closeTime":1627622999999},{"openTime":1627623000000,"open":39693.72,"high":39808.51,"low":39669.09,"close":39744.34,"volume":11.785031,"closeTime":1627623899999},{"openTime":1627623900000,"open":39744.34,"high":39785.35,"low":39691.68,"close":39737.97,"volume":13.4267,"closeTime":1627624799999},{"openTime":1627624800000,"open":39734.61,"high":39767.32,"low":39595.4,"close":39706.41,"volume":17.045717,"closeTime":1627625699999},{"openTime":1627625700000,"open":39708.03,"high":39798.66,"low":39647.97,"close":39798.66,"volume":15.927474,"closeTime":1627626599999},{"openTime":1627626600000,"open":39798.38,"high":39836.61,"low":39761.06,"close":39771.95,"volume":10.160393,"closeTime":1627627499999},{"openTime":1627627500000,"open":39780.52,"high":39860.43,"low":39731.8,"close":39857.58,"volume":12.558933,"closeTime":1627628399999},{"openTime":1627628400000,"open":39858.87,"high":39881.45,"low":39803.62,"close":39861.65,"volume":18.127743,"closeTime":1627629299999},{"openTime":1627629300000,"open":39876.51,"high":39899.14,"low":39751.85,"close":39852.29,"volume":24.298952,"closeTime":1627630199999},{"openTime":1627630200000,"open":39848.45,"high":39891.58,"low":39820.93,"close":39857.92,"volume":18.138744,"closeTime":1627631099999},{"openTime":1627631100000,"open":39860.99,"high":39861.82,"low":39669.85,"close":39724.37,"volume":12.806486,"closeTime":1627631999999},{"openTime":1627632000000,"open":39727.72,"high":39739.72,"low":39642.36,"close":39713.44,"volume":17.142352,"closeTime":1627632899999},{"openTime":1627632900000,"open":39710.56,"high":39778.8,"low":39682.89,"close":39708.97,"volume":13.122056,"closeTime":1627633799999},{"openTime":1627633800000,"open":39679.81,"high":39717.16,"low":38853.09,"close":38992.84,"volume":150.539372,"closeTime":1627634699999},{"openTime":1627634700000,"open":38992.11,"high":39035.28,"low":38341.11,"close":38747.89,"volume":569.502789,"closeTime":1627635599999},{"openTime":1627635600000,"open":38734.28,"high":38756.05,"low":38472.57,"close":38672.22,"volume":81.741244,"closeTime":1627636499999},{"openTime":1627636500000,"open":38672.4,"high":38695.67,"low":38318.36,"close":38420,"volume":133.40147,"closeTime":1627637399999},{"openTime":1627637400000,"open":38418.21,"high":38555.55,"low":38397.44,"close":38546.81,"volume":59.22119,"closeTime":1627638299999},{"openTime":1627638300000,"open":38546.81,"high":38820,"low":38497.46,"close":38810.61,"volume":57.990337,"closeTime":1627639199999},{"openTime":1627639200000,"open":38803.08,"high":38809.24,"low":38616.34,"close":38665.32,"volume":35.492474,"closeTime":1627640099999},{"openTime":1627640100000,"open":38681.49,"high":38762.5,"low":38531,"close":38748.89,"volume":23.068681,"closeTime":1627640999999},{"openTime":1627641000000,"open":38748.9,"high":38906.67,"low":38696.16,"close":38903.25,"volume":20.646154,"closeTime":1627641899999},{"openTime":1627641900000,"open":38896.58,"high":38959.23,"low":38837.89,"close":38877.85,"volume":28.28262,"closeTime":1627642799999},{"openTime":1627642800000,"open":38872.53,"high":38919.11,"low":38782.05,"close":38854.21,"volume":16.307199,"closeTime":1627643699999},{"openTime":1627643700000,"open":38854.03,"high":38936.47,"low":38760,"close":38850.1,"volume":22.056535,"closeTime":1627644599999},{"openTime":1627644600000,"open":38860.07,"high":38999.22,"low":38725.13,"close":38757.97,"volume":24.038458,"closeTime":1627645499999},{"openTime":1627645500000,"open":38759.41,"high":38836.04,"low":38581.4,"close":38655.36,"volume":36.84386,"closeTime":1627646399999},{"openTime":1627646400000,"open":38656.13,"high":38839.35,"low":38592.58,"close":38788.51,"volume":41.527362,"closeTime":1627647299999},{"openTime":1627647300000,"open":38786.84,"high":38836.93,"low":38723.63,"close":38801.63,"volume":33.218216,"closeTime":1627648199999},{"openTime":1627648200000,"open":38801.17,"high":38899.51,"low":38700,"close":38783.1,"volume":38.409927,"closeTime":1627649099999},{"openTime":1627649100000,"open":38780.06,"high":38842.31,"low":38716.24,"close":38726.43,"volume":20.016943,"closeTime":1627649999999},{"openTime":1627650000000,"open":38726.03,"high":38813.84,"low":38673.46,"close":38737.98,"volume":13.63441,"closeTime":1627650899999},{"openTime":1627650900000,"open":38739.92,"high":38844.91,"low":38717.02,"close":38829.57,"volume":28.212781,"closeTime":1627651799999},{"openTime":1627651800000,"open":38830,"high":39011.79,"low":38750,"close":38903.43,"volume":28.2037,"closeTime":1627652699999},{"openTime":1627652700000,"open":38901.66,"high":38950.29,"low":38848.06,"close":38850.34,"volume":33.90097,"closeTime":1627653599999},{"openTime":1627653600000,"open":38842.95,"high":39175.76,"low":38842.95,"close":39096.48,"volume":42.924491,"closeTime":1627654499999},{"openTime":1627654500000,"open":39094.24,"high":39099.5,"low":38963.28,"close":39010.78,"volume":48.496244,"closeTime":1627655399999},{"openTime":1627655400000,"open":39010.78,"high":39026.76,"low":38928.85,"close":39023.02,"volume":29.134753,"closeTime":1627656299999},{"openTime":1627656300000,"open":39017.15,"high":39071.8,"low":38958.94,"close":39043.54,"volume":22.660206,"closeTime":1627657199999},{"openTime":1627657200000,"open":39046.59,"high":39046.59,"low":38878.41,"close":39016.89,"volume":19.726083,"closeTime":1627658099999},{"openTime":1627658100000,"open":39004.29,"high":39082.22,"low":38948.87,"close":39049.21,"volume":24.13145,"closeTime":1627658999999},{"openTime":1627659000000,"open":39038.65,"high":39080.76,"low":38982.95,"close":39068.09,"volume":12.317027,"closeTime":1627659899999},{"openTime":1627659900000,"open":39061.41,"high":39092.4,"low":39011.68,"close":39081.47,"volume":10.974513,"closeTime":1627660799999},{"openTime":1627660800000,"open":39081.48,"high":39091.52,"low":38940.3,"close":38961.69,"volume":22.064081,"closeTime":1627661699999},{"openTime":1627661700000,"open":38959.71,"high":39218.55,"low":38876.31,"close":39005.86,"volume":27.444794,"closeTime":1627662599999},{"openTime":1627662600000,"open":38993.49,"high":39069.39,"low":38970.85,"close":38991.82,"volume":10.55087,"closeTime":1627663499999},{"openTime":1627663500000,"open":38987.88,"high":38999.2,"low":38918.06,"close":38918.06,"volume":14.743303,"closeTime":1627664399999},{"openTime":1627664400000,"open":38911.59,"high":39031.04,"low":38911.59,"close":39012.81,"volume":8.838646,"closeTime":1627665299999},{"openTime":1627665300000,"open":39010.6,"high":39051.25,"low":38932.23,"close":39032.88,"volume":15.877143,"closeTime":1627666199999},{"openTime":1627666200000,"open":39029.34,"high":39053.53,"low":38974.24,"close":39025.53,"volume":10.942871,"closeTime":1627667099999},{"openTime":1627667100000,"open":39030.86,"high":39060.6,"low":38996.77,"close":39035.39,"volume":12.83025,"closeTime":1627667999999},{"openTime":1627668000000,"open":39037.54,"high":39050,"low":38895.5,"close":39049.99,"volume":22.216796,"closeTime":1627668899999},{"openTime":1627668900000,"open":39041.02,"high":39183.66,"low":39028.38,"close":39094.4,"volume":18.189189,"closeTime":1627669799999},{"openTime":1627669800000,"open":39094.73,"high":39168.63,"low":39081.86,"close":39095.66,"volume":6.390109,"closeTime":1627670699999},{"openTime":1627670700000,"open":39091.85,"high":39113.15,"low":39071.48,"close":39101.75,"volume":5.387716,"closeTime":1627671599999},{"openTime":1627671600000,"open":39094.87,"high":39178.45,"low":39080.54,"close":39176.47,"volume":7.505624,"closeTime":1627672499999},{"openTime":1627672500000,"open":39176,"high":39391.05,"low":39176,"close":39378.75,"volume":22.893096,"closeTime":1627673399999},{"openTime":1627673400000,"open":39374.89,"high":39386.09,"low":39278.7,"close":39300.35,"volume":10.224912,"closeTime":1627674299999},{"openTime":1627674300000,"open":39286.64,"high":39880,"low":39282.43,"close":39880,"volume":70.23897,"closeTime":1627675199999},{"openTime":1627675200000,"open":39888,"high":40090,"low":39723.96,"close":40079.02,"volume":64.500211,"closeTime":1627676099999},{"openTime":1627676100000,"open":40069.86,"high":40260.39,"low":40010.58,"close":40225.02,"volume":57.746086,"closeTime":1627676999999},{"openTime":1627677000000,"open":40245.54,"high":40339.18,"low":40146.64,"close":40314.05,"volume":24.573691,"closeTime":1627677899999},{"openTime":1627677900000,"open":40327.91,"high":41750,"low":40229.08,"close":40693.66,"volume":328.570967,"closeTime":1627678799999},{"openTime":1627678800000,"open":40692.79,"high":41121.94,"low":40637.19,"close":41041.85,"volume":50.765275,"closeTime":1627679699999},{"openTime":1627679700000,"open":41046.1,"high":41126.57,"low":40840.26,"close":40881.75,"volume":44.674102,"closeTime":1627680599999},{"openTime":1627680600000,"open":40906.61,"high":41500,"low":40894.94,"close":41414.17,"volume":65.323846,"closeTime":1627681499999},{"openTime":1627681500000,"open":41393.97,"high":41520.22,"low":40929.17,"close":41202.29,"volume":81.669308,"closeTime":1627682399999},{"openTime":1627682400000,"open":41207.44,"high":41420.45,"low":41108.95,"close":41206.78,"volume":48.274335,"closeTime":1627683299999},{"openTime":1627683300000,"open":41206.56,"high":41262.64,"low":40987.81,"close":41259.66,"volume":50.159528,"closeTime":1627684199999},{"openTime":1627684200000,"open":41269.89,"high":41314.54,"low":41139.18,"close":41146.61,"volume":22.695185,"closeTime":1627685099999},{"openTime":1627685100000,"open":41171.23,"high":41502.78,"low":41163.83,"close":41403.78,"volume":34.016775,"closeTime":1627685999999},{"openTime":1627686000000,"open":41388.07,"high":41601.32,"low":41327.52,"close":41552.11,"volume":33.828348,"closeTime":1627686899999},{"openTime":1627686900000,"open":41553.84,"high":41618.05,"low":41362.59,"close":41458.02,"volume":33.596974,"closeTime":1627687799999},{"openTime":1627687800000,"open":41452.76,"high":41897,"low":41431.51,"close":41875.37,"volume":79.55706,"closeTime":1627688699999},{"openTime":1627688700000,"open":41875.37,"high":42338.09,"low":41456.45,"close":42230.35,"volume":143.159113,"closeTime":1627689599999},{"openTime":1627689600000,"open":42225.61,"high":42471.61,"low":41677.96,"close":42034.41,"volume":137.871574,"closeTime":1627690499999},{"openTime":1627690500000,"open":42074.14,"high":42215.21,"low":41754.25,"close":41871.47,"volume":98.708505,"closeTime":1627691399999},{"openTime":1627691400000,"open":41878.56,"high":42011.19,"low":41660,"close":41816.86,"volume":40.30073,"closeTime":1627692299999},{"openTime":1627692300000,"open":41820.58,"high":41999.97,"low":41738.9,"close":41896.92,"volume":20.974361,"closeTime":1627693199999},{"openTime":1627693200000,"open":41918.79,"high":42025.14,"low":41811.64,"close":41832.88,"volume":18.651948,"closeTime":1627694099999},{"openTime":1627694100000,"open":41832.63,"high":41963.53,"low":41736.24,"close":41765.47,"volume":23.368256,"closeTime":1627694999999},{"openTime":1627695000000,"open":41799.08,"high":41956.31,"low":41799.08,"close":41916.41,"volume":8.431195,"closeTime":1627695899999},{"openTime":1627695900000,"open":41903.14,"high":42003.61,"low":41721.96,"close":41987.82,"volume":48.963104,"closeTime":1627696799999},{"openTime":1627696800000,"open":41987.82,"high":41989.61,"low":41879.63,"close":41915.89,"volume":12.046297,"closeTime":1627697699999},{"openTime":1627697700000,"open":41936.11,"high":42222.68,"low":41936.11,"close":42089.96,"volume":63.197176,"closeTime":1627698599999},{"openTime":1627698600000,"open":42083.7,"high":42126.6,"low":41933.4,"close":41940.21,"volume":21.034699,"closeTime":1627699499999},{"openTime":1627699500000,"open":41958.14,"high":42026.88,"low":41945.65,"close":41972.2,"volume":10.822789,"closeTime":1627700399999},{"openTime":1627700400000,"open":41979.69,"high":42179.62,"low":41937.25,"close":41963.04,"volume":14.440051,"closeTime":1627701299999},{"openTime":1627701300000,"open":41969.71,"high":41987.52,"low":41805.25,"close":41867.81,"volume":16.061471,"closeTime":1627702199999},{"openTime":1627702200000,"open":41858.53,"high":41896.06,"low":41727.49,"close":41862.63,"volume":22.271995,"closeTime":1627703099999},{"openTime":1627703100000,"open":41867.64,"high":41974.31,"low":41777.67,"close":41832.67,"volume":12.415741,"closeTime":1627703999999},{"openTime":1627704000000,"open":41831.63,"high":41903.21,"low":41546.67,"close":41660.76,"volume":35.699337,"closeTime":1627704899999},{"openTime":1627704900000,"open":41685.39,"high":41860.13,"low":41685.39,"close":41707.77,"volume":23.049172,"closeTime":1627705799999},{"openTime":1627705800000,"open":41721.41,"high":41799.07,"low":41665.57,"close":41712.84,"volume":17.504184,"closeTime":1627706699999},{"openTime":1627706700000,"open":41717.04,"high":41870.26,"low":41713.22,"close":41841.98,"volume":27.879689,"closeTime":1627707599999},{"openTime":1627707600000,"open":41839.68,"high":41899.91,"low":41714.6,"close":41714.6,"volume":12.280072,"closeTime":1627708499999},{"openTime":1627708500000,"open":41722.17,"high":41789.09,"low":41423.94,"close":41453.17,"volume":27.698586,"closeTime":1627709399999},{"openTime":1627709400000,"open":41474.94,"high":41570.3,"low":41214.24,"close":41448.41,"volume":59.877528,"closeTime":1627710299999},{"openTime":1627710300000,"open":41457.72,"high":41803.59,"low":41386.14,"close":41690.25,"volume":45.330868,"closeTime":1627711199999},{"openTime":1627711200000,"open":41707.4,"high":41714.78,"low":41538.96,"close":41562.27,"volume":24.218958,"closeTime":1627712099999},{"openTime":1627712100000,"open":41568.54,"high":41639.05,"low":41417.06,"close":41445.95,"volume":18.927431,"closeTime":1627712999999},{"openTime":1627713000000,"open":41418.23,"high":41592.34,"low":41374.09,"close":41477.95,"volume":25.720206,"closeTime":1627713899999},{"openTime":1627713900000,"open":41478.4,"high":41567.86,"low":41477.95,"close":41529.94,"volume":34.204035,"closeTime":1627714799999},{"openTime":1627714800000,"open":41529.94,"high":41659.34,"low":41511.24,"close":41634.97,"volume":76.128438,"closeTime":1627715699999},{"openTime":1627715700000,"open":41643.33,"high":41643.33,"low":41499.21,"close":41512.98,"volume":11.654556,"closeTime":1627716599999},{"openTime":1627716600000,"open":41512.99,"high":41591.11,"low":41508.86,"close":41575.44,"volume":9.637922,"closeTime":1627717499999},{"openTime":1627717500000,"open":41570.14,"high":41663.45,"low":41526.3,"close":41572.41,"volume":11.568824,"closeTime":1627718399999},{"openTime":1627718400000,"open":41551.37,"high":41750,"low":41500.95,"close":41673.2,"volume":25.68257,"closeTime":1627719299999},{"openTime":1627719300000,"open":41665.37,"high":41706.96,"low":41586.21,"close":41706.96,"volume":9.935647,"closeTime":1627720199999},{"openTime":1627720200000,"open":41709.37,"high":41894.01,"low":41689.66,"close":41751.26,"volume":20.493171,"closeTime":1627721099999},{"openTime":1627721100000,"open":41733.75,"high":41797.12,"low":41699.36,"close":41720.58,"volume":29.969259,"closeTime":1627721999999},{"openTime":1627722000000,"open":41720.58,"high":41838.32,"low":41671.64,"close":41821.64,"volume":21.238428,"closeTime":1627722899999},{"openTime":1627722900000,"open":41812.41,"high":41988,"low":41688.53,"close":41731.87,"volume":21.088157,"closeTime":1627723799999},{"openTime":1627723800000,"open":41744.32,"high":41744.32,"low":41574.07,"close":41610.16,"volume":26.050236,"closeTime":1627724699999},{"openTime":1627724700000,"open":41616.97,"high":41679.86,"low":41599.73,"close":41652.14,"volume":10.63574,"closeTime":1627725599999},{"openTime":1627725600000,"open":41653.44,"high":41761.23,"low":41638.72,"close":41688.65,"volume":19.476279,"closeTime":1627726499999},{"openTime":1627726500000,"open":41686.24,"high":41821.1,"low":41631,"close":41771.17,"volume":6.15952,"closeTime":1627727399999},{"openTime":1627727400000,"open":41794.03,"high":41930,"low":41721.94,"close":41928.35,"volume":15.914532,"closeTime":1627728299999},{"openTime":1627728300000,"open":41898.1,"high":41920.23,"low":41718.54,"close":41818.52,"volume":22.237204,"closeTime":1627729199999},{"openTime":1627729200000,"open":41784.55,"high":41843.05,"low":41735.75,"close":41772.77,"volume":23.009434,"closeTime":1627730099999},{"openTime":1627730100000,"open":41773.46,"high":41784.71,"low":41369.52,"close":41735.68,"volume":48.372581,"closeTime":1627730999999},{"openTime":1627731000000,"open":41678.18,"high":41701.74,"low":41510.62,"close":41662.89,"volume":17.604446,"closeTime":1627731899999},{"openTime":1627731900000,"open":41648.06,"high":41667.35,"low":41565.18,"close":41606.09,"volume":13.278759,"closeTime":1627732799999},{"openTime":1627732800000,"open":41604.29,"high":41718.6,"low":41493.91,"close":41718.6,"volume":15.375411,"closeTime":1627733699999},{"openTime":1627733700000,"open":41704.51,"high":41761.23,"low":41623.13,"close":41659.85,"volume":13.258924,"closeTime":1627734599999},{"openTime":1627734600000,"open":41605.98,"high":41649.15,"low":41516.97,"close":41568.54,"volume":12.379368,"closeTime":1627735499999},{"openTime":1627735500000,"open":41574.04,"high":41674.51,"low":41540.5,"close":41672.89,"volume":3.949218,"closeTime":1627736399999},{"openTime":1627736400000,"open":41674.32,"high":41711.69,"low":41553.45,"close":41621.91,"volume":14.000263,"closeTime":1627737299999},{"openTime":1627737300000,"open":41618.66,"high":41621.91,"low":41419.73,"close":41441.83,"volume":22.115319,"closeTime":1627738199999},{"openTime":1627738200000,"open":41435.46,"high":41575.63,"low":41263.62,"close":41575.63,"volume":31.036494,"closeTime":1627739099999},{"openTime":1627739100000,"open":41573.53,"high":41573.53,"low":41342.26,"close":41405.96,"volume":22.903216,"closeTime":1627739999999},{"openTime":1627740000000,"open":41396.39,"high":41452.45,"low":41100.01,"close":41452.45,"volume":36.6913,"closeTime":1627740899999},{"openTime":1627740900000,"open":41450.67,"high":41566.72,"low":41406.48,"close":41500,"volume":23.485403,"closeTime":1627741799999},{"openTime":1627741800000,"open":41509.04,"high":41519.59,"low":41331.46,"close":41365.9,"volume":11.200699,"closeTime":1627742699999},{"openTime":1627742700000,"open":41354.41,"high":41431.78,"low":41275.68,"close":41431.78,"volume":13.386342,"closeTime":1627743599999},{"openTime":1627743600000,"open":41431.78,"high":41610.69,"low":41326.27,"close":41554.06,"volume":14.560483,"closeTime":1627744499999},{"openTime":1627744500000,"open":41537.69,"high":41579.1,"low":41450.01,"close":41488.05,"volume":5.978326,"closeTime":1627745399999},{"openTime":1627745400000,"open":41488.54,"high":41586.2,"low":41428.36,"close":41586.2,"volume":8.673033,"closeTime":1627746299999},{"openTime":1627746300000,"open":41584.25,"high":41722.22,"low":41523.17,"close":41561.41,"volume":14.673811,"closeTime":1627747199999},{"openTime":1627747200000,"open":41538.32,"high":41620,"low":41484.86,"close":41580.09,"volume":13.020515,"closeTime":1627748099999},{"openTime":1627748100000,"open":41587.42,"high":41587.42,"low":41386.59,"close":41418.33,"volume":9.395329,"closeTime":1627748999999},{"openTime":1627749000000,"open":41406.43,"high":41406.43,"low":41341.37,"close":41395.47,"volume":5.951328,"closeTime":1627749899999},{"openTime":1627749900000,"open":41374.02,"high":41383.96,"low":41265.06,"close":41309.17,"volume":13.572233,"closeTime":1627750799999},{"openTime":1627750800000,"open":41297.66,"high":41398.68,"low":41260.01,"close":41383.09,"volume":10.746054,"closeTime":1627751699999},{"openTime":1627751700000,"open":41378.58,"high":41378.58,"low":41183.86,"close":41297.04,"volume":9.466736,"closeTime":1627752599999},{"openTime":1627752600000,"open":41297.37,"high":41310,"low":41066.1,"close":41305.16,"volume":16.71896,"closeTime":1627753499999},{"openTime":1627753500000,"open":41310,"high":41310.34,"low":41142.25,"close":41184.87,"volume":13.354413,"closeTime":1627754399999},{"openTime":1627754400000,"open":41174.83,"high":41254.99,"low":41150,"close":41254.99,"volume":5.091012,"closeTime":1627755299999},{"openTime":1627755300000,"open":41234,"high":41444.44,"low":41234,"close":41369.15,"volume":10.332049,"closeTime":1627756199999},{"openTime":1627756200000,"open":41359.63,"high":41436.11,"low":41349.43,"close":41392.68,"volume":6.137452,"closeTime":1627757099999},{"openTime":1627757100000,"open":41404.36,"high":41456.55,"low":41386.33,"close":41409.91,"volume":3.697167,"closeTime":1627757999999},{"openTime":1627758000000,"open":41398.29,"high":41398.32,"low":41306.21,"close":41358.89,"volume":3.482884,"closeTime":1627758899999},{"openTime":1627758900000,"open":41344.21,"high":41492.46,"low":41253.29,"close":41479.41,"volume":13.924485,"closeTime":1627759799999},{"openTime":1627759800000,"open":41494.2,"high":41586.52,"low":41329.47,"close":41390.53,"volume":13.646001,"closeTime":1627760699999},{"openTime":1627760700000,"open":41377.78,"high":41379.82,"low":41297.53,"close":41311.28,"volume":4.739963,"closeTime":1627761599999},{"openTime":1627761600000,"open":41309.95,"high":41360.1,"low":41200,"close":41207.84,"volume":12.864911,"closeTime":1627762499999},{"openTime":1627762500000,"open":41205.59,"high":41402.61,"low":41166.67,"close":41402.61,"volume":24.108294,"closeTime":1627763399999},{"openTime":1627763400000,"open":41405.2,"high":41858.93,"low":41394.68,"close":41715.41,"volume":64.604912,"closeTime":1627764299999},{"openTime":1627764300000,"open":41715.63,"high":41729.36,"low":41484.84,"close":41529.94,"volume":40.533952,"closeTime":1627765199999},{"openTime":1627765200000,"open":41530.16,"high":41718.48,"low":41530.16,"close":41709.79,"volume":23.812991,"closeTime":1627766099999},{"openTime":1627766100000,"open":41704.6,"high":41772.55,"low":41667.83,"close":41678.01,"volume":20.376,"closeTime":1627766999999},{"openTime":1627767000000,"open":41684.63,"high":41877.23,"low":41684.32,"close":41877.23,"volume":13.452448,"closeTime":1627767899999},{"openTime":1627767900000,"open":41873.1,"high":41999.34,"low":41809.02,"close":41999.34,"volume":14.461546,"closeTime":1627768799999},{"openTime":1627768800000,"open":41991.44,"high":41998.41,"low":41724.13,"close":41772.29,"volume":19.718996,"closeTime":1627769699999},{"openTime":1627769700000,"open":41782.36,"high":41867.15,"low":41642.52,"close":41829.66,"volume":11.255236,"closeTime":1627770599999},{"openTime":1627770600000,"open":41839.96,"high":41930.65,"low":41784.8,"close":41911.15,"volume":11.668603,"closeTime":1627771499999},{"openTime":1627771500000,"open":41903.94,"high":41969.28,"low":41831.42,"close":41897.16,"volume":9.748759,"closeTime":1627772399999},{"openTime":1627772400000,"open":41892.4,"high":41963.33,"low":41811.26,"close":41925.89,"volume":20.570632,"closeTime":1627773299999},{"openTime":1627773300000,"open":41904.02,"high":41980.48,"low":41807.14,"close":41824.12,"volume":8.452504,"closeTime":1627774199999},{"openTime":1627774200000,"open":41830.5,"high":41927.64,"low":41736.5,"close":41817.72,"volume":33.059953,"closeTime":1627775099999},{"openTime":1627775100000,"open":41832.06,"high":41865.91,"low":41318.47,"close":41481.71,"volume":46.239769,"closeTime":1627775999999},{"openTime":1627776000000,"open":41493.12,"high":41584.81,"low":41158.95,"close":41494.83,"volume":74.187217,"closeTime":1627776899999},{"openTime":1627776900000,"open":41515.39,"high":41681.74,"low":41453.78,"close":41654.02,"volume":20.201385,"closeTime":1627777799999},{"openTime":1627777800000,"open":41670.94,"high":41717.51,"low":41576,"close":41715.37,"volume":12.716135,"closeTime":1627778699999},{"openTime":1627778700000,"open":41709.26,"high":41800.96,"low":41678.32,"close":41760.11,"volume":21.989342,"closeTime":1627779599999},{"openTime":1627779600000,"open":41765.04,"high":41942.42,"low":41693.46,"close":41885.67,"volume":18.687828,"closeTime":1627780499999},{"openTime":1627780500000,"open":41892.26,"high":41953.89,"low":41634.75,"close":41748.15,"volume":19.900861,"closeTime":1627781399999},{"openTime":1627781400000,"open":41789.24,"high":41789.24,"low":41704.96,"close":41762.95,"volume":10.010872,"closeTime":1627782299999},{"openTime":1627782300000,"open":41770.66,"high":41800,"low":41684.73,"close":41734.02,"volume":23.642188,"closeTime":1627783199999},{"openTime":1627783200000,"open":41750,"high":41765.45,"low":41657.47,"close":41657.47,"volume":3.80456,"closeTime":1627784099999},{"openTime":1627784100000,"open":41660.56,"high":41742.46,"low":41635.5,"close":41736.61,"volume":5.283248,"closeTime":1627784999999},{"openTime":1627785000000,"open":41735.09,"high":41764.83,"low":41657.98,"close":41745.34,"volume":6.080967,"closeTime":1627785899999},{"openTime":1627785900000,"open":41749.99,"high":41848.94,"low":41749.99,"close":41840.7,"volume":8.178499,"closeTime":1627786799999},{"openTime":1627786800000,"open":41832.83,"high":42000,"low":41832.83,"close":41968.2,"volume":38.046247,"closeTime":1627787699999},{"openTime":1627787700000,"open":41986.16,"high":42390,"low":41938.03,"close":42300.23,"volume":89.437753,"closeTime":1627788599999},{"openTime":1627788600000,"open":42292.87,"high":42439.51,"low":42179.11,"close":42334.22,"volume":29.652598,"closeTime":1627789499999},{"openTime":1627789500000,"open":42338.03,"high":42600,"low":42249.64,"close":42459.48,"volume":37.388652,"closeTime":1627790399999},{"openTime":1627790400000,"open":42464.63,"high":42464.91,"low":42309.07,"close":42431.44,"volume":19.934449,"closeTime":1627791299999},{"openTime":1627791300000,"open":42432.59,"high":42435.29,"low":42181.29,"close":42317.54,"volume":15.82484,"closeTime":1627792199999},{"openTime":1627792200000,"open":42319.17,"high":42329.11,"low":42209.25,"close":42267.06,"volume":16.206635,"closeTime":1627793099999},{"openTime":1627793100000,"open":42268.46,"high":42315,"low":42055.29,"close":42082.42,"volume":19.257338,"closeTime":1627793999999},{"openTime":1627794000000,"open":42090.35,"high":42179.5,"low":41700,"close":41760.75,"volume":48.884896,"closeTime":1627794899999},{"openTime":1627794900000,"open":41763.16,"high":41977.61,"low":41763.16,"close":41895.71,"volume":19.792074,"closeTime":1627795799999},{"openTime":1627795800000,"open":41852.69,"high":41989.22,"low":41811.77,"close":41900.61,"volume":13.897592,"closeTime":1627796699999},{"openTime":1627796700000,"open":41910.01,"high":41924.35,"low":41818.15,"close":41841.34,"volume":4.467993,"closeTime":1627797599999},{"openTime":1627797600000,"open":41856.23,"high":41925.49,"low":41636.9,"close":41800.84,"volume":21.619996,"closeTime":1627798499999},{"openTime":1627798500000,"open":41811.88,"high":41853.29,"low":41728.12,"close":41736.97,"volume":5.710603,"closeTime":1627799399999},{"openTime":1627799400000,"open":41743.8,"high":41849.55,"low":41687.62,"close":41727.05,"volume":9.081653,"closeTime":1627800299999},{"openTime":1627800300000,"open":41720.71,"high":41800.69,"low":41720.71,"close":41738.41,"volume":6.400836,"closeTime":1627801199999},{"openTime":1627801200000,"open":41752.28,"high":41824.61,"low":41733.94,"close":41770.09,"volume":12.334132,"closeTime":1627802099999},{"openTime":1627802100000,"open":41757.68,"high":41811.58,"low":41611.21,"close":41798.87,"volume":15.21961,"closeTime":1627802999999},{"openTime":1627803000000,"open":41789.98,"high":41837.49,"low":41740.9,"close":41802.28,"volume":11.573237,"closeTime":1627803899999},{"openTime":1627803900000,"open":41814.97,"high":41814.97,"low":41595,"close":41723.28,"volume":21.654631,"closeTime":1627804799999},{"openTime":1627804800000,"open":41723.28,"high":41819.33,"low":41676.79,"close":41755.08,"volume":17.679405,"closeTime":1627805699999},{"openTime":1627805700000,"open":41766.37,"high":41817.72,"low":41758.07,"close":41773.96,"volume":8.052542,"closeTime":1627806599999},{"openTime":1627806600000,"open":41774.18,"high":41845.01,"low":41724.38,"close":41737.8,"volume":8.476914,"closeTime":1627807499999},{"openTime":1627807500000,"open":41740.03,"high":41784.25,"low":41660.38,"close":41784.25,"volume":9.038827,"closeTime":1627808399999},{"openTime":1627808400000,"open":41780.56,"high":41937.03,"low":41756.42,"close":41829.36,"volume":9.52702,"closeTime":1627809299999},{"openTime":1627809300000,"open":41839.45,"high":41962.7,"low":41839.44,"close":41942.66,"volume":9.905611,"closeTime":1627810199999},{"openTime":1627810200000,"open":41949.28,"high":41993.48,"low":41862.88,"close":41904.57,"volume":15.304846,"closeTime":1627811099999},{"openTime":1627811100000,"open":41905.32,"high":41940.59,"low":41865.39,"close":41938.86,"volume":5.365249,"closeTime":1627811999999},{"openTime":1627812000000,"open":41935.66,"high":41935.66,"low":41733.15,"close":41802.16,"volume":18.564395,"closeTime":1627812899999},{"openTime":1627812900000,"open":41808.54,"high":41826.46,"low":41683.43,"close":41732.77,"volume":11.300973,"closeTime":1627813799999},{"openTime":1627813800000,"open":41732.77,"high":41771.19,"low":41680.51,"close":41685.3,"volume":10.944593,"closeTime":1627814699999},{"openTime":1627814700000,"open":41696.27,"high":41731.34,"low":41375,"close":41518.43,"volume":19.167152,"closeTime":1627815599999},{"openTime":1627815600000,"open":41505.87,"high":41641.41,"low":41350,"close":41442.72,"volume":39.568061,"closeTime":1627816499999},{"openTime":1627816500000,"open":41428.85,"high":41525.33,"low":41350,"close":41460.94,"volume":18.025713,"closeTime":1627817399999},{"openTime":1627817400000,"open":41455.54,"high":41632.78,"low":41455.54,"close":41600,"volume":20.71848,"closeTime":1627818299999},{"openTime":1627818300000,"open":41598.44,"high":41624.48,"low":41528.47,"close":41617.65,"volume":10.540963,"closeTime":1627819199999},{"openTime":1627819200000,"open":41602.04,"high":41749.11,"low":41544.72,"close":41686.34,"volume":12.567272,"closeTime":1627820099999},{"openTime":1627820100000,"open":41677.7,"high":41749.98,"low":41649.74,"close":41697.98,"volume":12.416889,"closeTime":1627820999999},{"openTime":1627821000000,"open":41713.31,"high":41827.71,"low":41671.02,"close":41691.91,"volume":12.269054,"closeTime":1627821899999},{"openTime":1627821900000,"open":41685.17,"high":41690.83,"low":41561.1,"close":41570.83,"volume":12.136016,"closeTime":1627822799999},{"openTime":1627822800000,"open":41574.3,"high":41632.27,"low":41519.29,"close":41519.3,"volume":19.859482,"closeTime":1627823699999},{"openTime":1627823700000,"open":41519.29,"high":41564.48,"low":41391.52,"close":41489.76,"volume":17.510808,"closeTime":1627824599999},{"openTime":1627824600000,"open":41473.16,"high":41577.15,"low":41430.98,"close":41435.12,"volume":12.546622,"closeTime":1627825499999},{"openTime":1627825500000,"open":41431.44,"high":41510.26,"low":41420,"close":41420,"volume":7.439748,"closeTime":1627826399999},{"openTime":1627826400000,"open":41422.07,"high":41538.48,"low":41347.28,"close":41488,"volume":9.634643,"closeTime":1627827299999},{"openTime":1627827300000,"open":41480.67,"high":41516.28,"low":41398.28,"close":41442.47,"volume":8.954261,"closeTime":1627828199999},{"openTime":1627828200000,"open":41449.1,"high":41460.61,"low":41322.02,"close":41360.15,"volume":15.520345,"closeTime":1627829099999},{"openTime":1627829100000,"open":41355.71,"high":41438.37,"low":41232.31,"close":41336.59,"volume":22.263049,"closeTime":1627829999999},{"openTime":1627830000000,"open":41333.54,"high":41423.73,"low":41266.58,"close":41384.1,"volume":5.568804,"closeTime":1627830899999},{"openTime":1627830900000,"open":41391.68,"high":41541.97,"low":41335.71,"close":41515.12,"volume":9.610296,"closeTime":1627831799999},{"openTime":1627831800000,"open":41510.29,"high":41512.37,"low":41410.86,"close":41448.95,"volume":7.44656,"closeTime":1627832699999},{"openTime":1627832700000,"open":41436.95,"high":41439.39,"low":41181.81,"close":41300.96,"volume":22.517502,"closeTime":1627833599999},{"openTime":1627833600000,"open":41304.9,"high":41306.66,"low":41100,"close":41154.81,"volume":36.863345,"closeTime":1627834499999},{"openTime":1627834500000,"open":41161.26,"high":41161.26,"low":40600,"close":40885.32,"volume":106.307483,"closeTime":1627835399999},{"openTime":1627835400000,"open":40872.48,"high":40975.91,"low":40758.62,"close":40913.71,"volume":27.418835,"closeTime":1627836299999},{"openTime":1627836300000,"open":40925,"high":41351.09,"low":40914,"close":41272.9,"volume":57.960643,"closeTime":1627837199999},{"openTime":1627837200000,"open":41272.9,"high":41358.18,"low":41130.34,"close":41150.49,"volume":36.475726,"closeTime":1627838099999},{"openTime":1627838100000,"open":41158.12,"high":41211.7,"low":40879.81,"close":40943.64,"volume":23.28341,"closeTime":1627838999999},{"openTime":1627839000000,"open":40943.64,"high":41050,"low":40905.2,"close":40961.98,"volume":15.937262,"closeTime":1627839899999},{"openTime":1627839900000,"open":40966.42,"high":41194.72,"low":40948.17,"close":41086.21,"volume":19.194748,"closeTime":1627840799999},{"openTime":1627840800000,"open":41092.75,"high":41147.3,"low":41004.06,"close":41039.65,"volume":20.929356,"closeTime":1627841699999},{"openTime":1627841700000,"open":41025.86,"high":41218.11,"low":41025.85,"close":41122.07,"volume":27.869858,"closeTime":1627842599999},{"openTime":1627842600000,"open":41120.29,"high":41231.47,"low":41087.5,"close":41186.97,"volume":9.787989,"closeTime":1627843499999},{"openTime":1627843500000,"open":41186.97,"high":41196.59,"low":41000,"close":41075.03,"volume":43.876256,"closeTime":1627844399999},{"openTime":1627844400000,"open":41068.91,"high":41068.94,"low":40777.88,"close":40838.69,"volume":47.26468,"closeTime":1627845299999},{"openTime":1627845300000,"open":40823.55,"high":41284.06,"low":40622.12,"close":41214.9,"volume":42.290111,"closeTime":1627846199999},{"openTime":1627846200000,"open":41208.15,"high":41518.31,"low":41208.14,"close":41433.74,"volume":58.405015,"closeTime":1627847099999},{"openTime":1627847100000,"open":41427,"high":41500.23,"low":41250.73,"close":41274.97,"volume":22.04223,"closeTime":1627847999999},{"openTime":1627848000000,"open":41280.58,"high":41516.07,"low":41280.58,"close":41509.13,"volume":43.867724,"closeTime":1627848899999},{"openTime":1627848900000,"open":41508.33,"high":41534.59,"low":41232.31,"close":41300.26,"volume":42.942541,"closeTime":1627849799999},{"openTime":1627849800000,"open":41340.08,"high":41356.66,"low":41108.62,"close":41156.63,"volume":15.033675,"closeTime":1627850699999},{"openTime":1627850700000,"open":41172.04,"high":41364.4,"low":41172.04,"close":41273.83,"volume":10.141484,"closeTime":1627851599999},{"openTime":1627851600000,"open":41235.52,"high":41265.3,"low":41050.57,"close":41164.03,"volume":11.767858,"closeTime":1627852499999},{"openTime":1627852500000,"open":41163.89,"high":41235.79,"low":40953.38,"close":41197.5,"volume":14.902616,"closeTime":1627853399999},{"openTime":1627853400000,"open":41233.37,"high":41322.76,"low":40999.17,"close":41074.84,"volume":15.04839,"closeTime":1627854299999},{"openTime":1627854300000,"open":41089.56,"high":41162.28,"low":41054.57,"close":41088,"volume":2.377005,"closeTime":1627855199999},{"openTime":1627855200000,"open":41088,"high":41212.68,"low":40973.81,"close":41136.55,"volume":10.776879,"closeTime":1627856099999},{"openTime":1627856100000,"open":41112.92,"high":41112.92,"low":40529.62,"close":40571.62,"volume":55.969467,"closeTime":1627856999999},{"openTime":1627857000000,"open":40582.12,"high":40582.12,"low":40150,"close":40235.35,"volume":191.14028,"closeTime":1627857899999},{"openTime":1627857900000,"open":40225,"high":40337.95,"low":40011,"close":40291.04,"volume":82.063617,"closeTime":1627858799999},{"openTime":1627858800000,"open":40288.47,"high":40498.32,"low":40198.84,"close":40264.6,"volume":24.840477,"closeTime":1627859699999},{"openTime":1627859700000,"open":40264.81,"high":40353.3,"low":39432,"close":39746.95,"volume":132.865976,"closeTime":1627860599999},{"openTime":1627860600000,"open":39756.68,"high":39966.66,"low":39534.84,"close":39738.03,"volume":46.199095,"closeTime":1627861499999},{"openTime":1627861500000,"open":39746.3,"high":40157.73,"low":39746.3,"close":39856.79,"volume":32.790267,"closeTime":1627862399999},{"openTime":1627862400000,"open":39866.51,"high":40062.3,"low":39776.71,"close":40027.53,"volume":50.646789,"closeTime":1627863299999},{"openTime":1627863300000,"open":40027.53,"high":40107.94,"low":39818.01,"close":39950.16,"volume":15.17239,"closeTime":1627864199999},{"openTime":1627864200000,"open":39917.28,"high":39947.7,"low":39557.2,"close":39643.78,"volume":33.056973,"closeTime":1627865099999},{"openTime":1627865100000,"open":39635.34,"high":39727.52,"low":39456.47,"close":39512.02,"volume":35.502844,"closeTime":1627865999999},{"openTime":1627866000000,"open":39506.01,"high":39700,"low":39250,"close":39650.85,"volume":71.416871,"closeTime":1627866899999},{"openTime":1627866900000,"open":39641.1,"high":39670.46,"low":39461.32,"close":39639.53,"volume":20.020693,"closeTime":1627867799999},{"openTime":1627867800000,"open":39624.46,"high":39792.39,"low":39624.46,"close":39698.51,"volume":18.957581,"closeTime":1627868699999},{"openTime":1627868700000,"open":39701.84,"high":39780.8,"low":39558.54,"close":39622.6,"volume":37.806269,"closeTime":1627869599999},{"openTime":1627869600000,"open":39601.63,"high":39741.22,"low":39462.6,"close":39515.8,"volume":12.585852,"closeTime":1627870499999},{"openTime":1627870500000,"open":39567.33,"high":39747.92,"low":39553.75,"close":39645.42,"volume":21.09337,"closeTime":1627871399999},{"openTime":1627871400000,"open":39647,"high":39739.2,"low":39573.65,"close":39735.76,"volume":24.451905,"closeTime":1627872299999},{"openTime":1627872300000,"open":39717.52,"high":39879.49,"low":39529.83,"close":39788.95,"volume":44.361308,"closeTime":1627873199999},{"openTime":1627873200000,"open":39782.07,"high":39920.93,"low":39758.58,"close":39853,"volume":21.702857,"closeTime":1627874099999},{"openTime":1627874100000,"open":39853.44,"high":39853.44,"low":39739.1,"close":39775.38,"volume":6.91368,"closeTime":1627874999999},{"openTime":1627875000000,"open":39770.3,"high":39805.48,"low":39689.22,"close":39710.04,"volume":9.265337,"closeTime":1627875899999},{"openTime":1627875900000,"open":39735.29,"high":39835.36,"low":39730.01,"close":39790.74,"volume":4.375849,"closeTime":1627876799999},{"openTime":1627876800000,"open":39796.71,"high":39813.93,"low":39661.37,"close":39661.96,"volume":26.463963,"closeTime":1627877699999},{"openTime":1627877700000,"open":39676.97,"high":39840.15,"low":39609.14,"close":39833.18,"volume":20.613296,"closeTime":1627878599999},{"openTime":1627878600000,"open":39832.91,"high":39859.53,"low":39691.51,"close":39735.71,"volume":28.251723,"closeTime":1627879499999},{"openTime":1627879500000,"open":39726.55,"high":39768.74,"low":39638.53,"close":39681.06,"volume":13.718285,"closeTime":1627880399999},{"openTime":1627880400000,"open":39666.66,"high":39777.05,"low":39640.85,"close":39640.85,"volume":58.569736,"closeTime":1627881299999},{"openTime":1627881300000,"open":39675.74,"high":39746.59,"low":39600,"close":39671.04,"volume":8.744389,"closeTime":1627882199999},{"openTime":1627882200000,"open":39671.04,"high":39818.69,"low":39646.5,"close":39802.17,"volume":11.264845,"closeTime":1627883099999},{"openTime":1627883100000,"open":39795.7,"high":39820.98,"low":39729.25,"close":39733.06,"volume":10.12003,"closeTime":1627883999999},{"openTime":1627884000000,"open":39733.11,"high":39737.65,"low":39645.01,"close":39652.32,"volume":15.269624,"closeTime":1627884899999},{"openTime":1627884900000,"open":39666.61,"high":39767.04,"low":39635.51,"close":39701.13,"volume":32.990372,"closeTime":1627885799999},{"openTime":1627885800000,"open":39713.97,"high":40080.65,"low":39664.59,"close":40018.79,"volume":55.197467,"closeTime":1627886699999},{"openTime":1627886700000,"open":40030.02,"high":40329.87,"low":39953.91,"close":40286.34,"volume":51.068517,"closeTime":1627887599999},{"openTime":1627887600000,"open":40291.3,"high":40457.08,"low":40163.02,"close":40310,"volume":38.945737,"closeTime":1627888499999},{"openTime":1627888500000,"open":40300,"high":40329.84,"low":40190.51,"close":40205.93,"volume":14.826102,"closeTime":1627889399999},{"openTime":1627889400000,"open":40204.42,"high":40204.79,"low":40021.48,"close":40033.98,"volume":14.716478,"closeTime":1627890299999},{"openTime":1627890300000,"open":40028.84,"high":40150.01,"low":40028.84,"close":40128.69,"volume":11.110507,"closeTime":1627891199999},{"openTime":1627891200000,"open":40105.86,"high":40199.24,"low":39870.14,"close":39948.19,"volume":25.708289,"closeTime":1627892099999},{"openTime":1627892100000,"open":39975.46,"high":39982.6,"low":39600,"close":39632.58,"volume":33.976453,"closeTime":1627892999999},{"openTime":1627893000000,"open":39655.09,"high":39734.93,"low":39413.45,"close":39590.37,"volume":41.971009,"closeTime":1627893899999},{"openTime":1627893900000,"open":39579.36,"high":39676.14,"low":39507,"close":39523.18,"volume":24.705989,"closeTime":1627894799999},{"openTime":1627894800000,"open":39519.82,"high":39580.36,"low":39305.14,"close":39548.09,"volume":43.919952,"closeTime":1627895699999},{"openTime":1627895700000,"open":39550.14,"high":39700,"low":39480.01,"close":39541.11,"volume":18.359113,"closeTime":1627896599999},{"openTime":1627896600000,"open":39538.05,"high":39605.31,"low":39456.47,"close":39515.22,"volume":31.44926,"closeTime":1627897499999},{"openTime":1627897500000,"open":39517.19,"high":39699.74,"low":39460.39,"close":39618.75,"volume":7.211758,"closeTime":1627898399999},{"openTime":1627898400000,"open":39628.37,"high":39673.18,"low":39535.07,"close":39651.4,"volume":7.523608,"closeTime":1627899299999},{"openTime":1627899300000,"open":39645.91,"high":39658.57,"low":39569.82,"close":39607.63,"volume":12.268454,"closeTime":1627900199999},{"openTime":1627900200000,"open":39595.21,"high":39853.82,"low":39593.46,"close":39762.22,"volume":25.324926,"closeTime":1627901099999},{"openTime":1627901100000,"open":39750.28,"high":39829.65,"low":39676.96,"close":39697.77,"volume":15.723116,"closeTime":1627901999999},{"openTime":1627902000000,"open":39702.32,"high":39708.3,"low":39433.71,"close":39504.43,"volume":18.793525,"closeTime":1627902899999},{"openTime":1627902900000,"open":39502.03,"high":39583.7,"low":39441.57,"close":39553.76,"volume":6.857463,"closeTime":1627903799999},{"openTime":1627903800000,"open":39552.7,"high":39629.65,"low":39464.34,"close":39541.06,"volume":7.304701,"closeTime":1627904699999},{"openTime":1627904700000,"open":39551.32,"high":39570.58,"low":39449.97,"close":39548.59,"volume":11.159897,"closeTime":1627905599999},{"openTime":1627905600000,"open":39552.47,"high":39698.1,"low":39029.97,"close":39118.78,"volume":108.813379,"closeTime":1627906499999},{"openTime":1627906500000,"open":39100.04,"high":39355.92,"low":39055.87,"close":39198.04,"volume":48.503801,"closeTime":1627907399999},{"openTime":1627907400000,"open":39198.04,"high":39353,"low":38919.75,"close":39200,"volume":93.06937,"closeTime":1627908299999},{"openTime":1627908300000,"open":39243.94,"high":39383.32,"low":39243.94,"close":39272.57,"volume":13.552089,"closeTime":1627909199999},{"openTime":1627909200000,"open":39275.13,"high":39321.23,"low":39155.09,"close":39205.07,"volume":16.478139,"closeTime":1627910099999},{"openTime":1627910100000,"open":39216.01,"high":39360.31,"low":39216.01,"close":39320.37,"volume":11.114147,"closeTime":1627910999999},{"openTime":1627911000000,"open":39340.57,"high":39557.82,"low":39333.6,"close":39440.61,"volume":27.343799,"closeTime":1627911899999},{"openTime":1627911900000,"open":39452.97,"high":39681.96,"low":39421.66,"close":39563.78,"volume":39.85403,"closeTime":1627912799999},{"openTime":1627912800000,"open":39583.09,"high":39777.76,"low":39583.09,"close":39629.51,"volume":15.911588,"closeTime":1627913699999},{"openTime":1627913700000,"open":39615.95,"high":39686.29,"low":39536.6,"close":39606.54,"volume":16.958465,"closeTime":1627914599999},{"openTime":1627914600000,"open":39606.66,"high":39640.3,"low":39533.34,"close":39594.2,"volume":21.306973,"closeTime":1627915499999},{"openTime":1627915500000,"open":39604.39,"high":39731.67,"low":39545.71,"close":39635.26,"volume":15.570774,"closeTime":1627916399999},{"openTime":1627916400000,"open":39646.28,"high":39822.56,"low":39603.73,"close":39790.51,"volume":25.740659,"closeTime":1627917299999},{"openTime":1627917300000,"open":39788.3,"high":39818.57,"low":39685.63,"close":39748.75,"volume":20.174115,"closeTime":1627918199999},{"openTime":1627918200000,"open":39749.23,"high":39818.7,"low":39655.59,"close":39691.52,"volume":10.599439,"closeTime":1627919099999},{"openTime":1627919100000,"open":39694.25,"high":39787.18,"low":39686.87,"close":39715.9,"volume":10.946126,"closeTime":1627919999999},{"openTime":1627920000000,"open":39720.23,"high":39800,"low":39594.09,"close":39765.53,"volume":12.76127,"closeTime":1627920899999},{"openTime":1627920900000,"open":39766.5,"high":39985.75,"low":39757.59,"close":39941.9,"volume":27.238728,"closeTime":1627921799999},{"openTime":1627921800000,"open":39938.19,"high":39953.03,"low":39762.62,"close":39781.77,"volume":11.893345,"closeTime":1627922699999},{"openTime":1627922700000,"open":39777.5,"high":39818.7,"low":39639.38,"close":39818.7,"volume":15.255201,"closeTime":1627923599999},{"openTime":1627923600000,"open":39827.1,"high":39889.48,"low":39641.36,"close":39653.19,"volume":10.538094,"closeTime":1627924499999},{"openTime":1627924500000,"open":39652.66,"high":39792.97,"low":39636.66,"close":39770.19,"volume":4.657118,"closeTime":1627925399999},{"openTime":1627925400000,"open":39773.4,"high":39814.07,"low":39684.75,"close":39737.62,"volume":9.963528,"closeTime":1627926299999},{"openTime":1627926300000,"open":39733.09,"high":39763.16,"low":39666.66,"close":39689.65,"volume":7.653987,"closeTime":1627927199999},{"openTime":1627927200000,"open":39703.38,"high":39759.32,"low":39493.71,"close":39567.09,"volume":25.62583,"closeTime":1627928099999},{"openTime":1627928100000,"open":39589.95,"high":39740.7,"low":39589.95,"close":39707.05,"volume":12.067559,"closeTime":1627928999999},{"openTime":1627929000000,"open":39716.96,"high":39785.29,"low":39649.56,"close":39660.95,"volume":4.870562,"closeTime":1627929899999},{"openTime":1627929900000,"open":39667.05,"high":39703.02,"low":39627.12,"close":39633.69,"volume":9.421403,"closeTime":1627930799999},{"openTime":1627930800000,"open":39650.12,"high":39790.91,"low":39649.76,"close":39694.48,"volume":4.850493,"closeTime":1627931699999},{"openTime":1627931700000,"open":39692.67,"high":39733.67,"low":39410.63,"close":39539.44,"volume":22.267044,"closeTime":1627932599999},{"openTime":1627932600000,"open":39537.47,"high":39560.74,"low":39305,"close":39346.94,"volume":16.635874,"closeTime":1627933499999},{"openTime":1627933500000,"open":39346.68,"high":39373.85,"low":39000,"close":39200.62,"volume":52.304596,"closeTime":1627934399999},{"openTime":1627934400000,"open":39192.69,"high":39273.94,"low":38710.19,"close":38877.38,"volume":44.939772,"closeTime":1627935299999},{"openTime":1627935300000,"open":38884.26,"high":39119.87,"low":38743.11,"close":39056.78,"volume":47.884931,"closeTime":1627936199999},{"openTime":1627936200000,"open":39045.81,"high":39045.81,"low":38713.28,"close":38805.59,"volume":61.021421,"closeTime":1627937099999},{"openTime":1627937100000,"open":38794.29,"high":38902.4,"low":38688.88,"close":38861.64,"volume":25.154751,"closeTime":1627937999999},{"openTime":1627938000000,"open":38842.72,"high":38996.27,"low":38796.36,"close":38981.88,"volume":11.261147,"closeTime":1627938899999},{"openTime":1627938900000,"open":38983.67,"high":38983.67,"low":38802.47,"close":38859.05,"volume":13.994042,"closeTime":1627939799999},{"openTime":1627939800000,"open":38862.06,"high":39331.98,"low":38852.4,"close":39240.11,"volume":17.12557,"closeTime":1627940699999},{"openTime":1627940700000,"open":39250.93,"high":39297.9,"low":39186.07,"close":39209.79,"volume":8.5385,"closeTime":1627941599999},{"openTime":1627941600000,"open":39209.81,"high":39330.35,"low":39175.09,"close":39300.67,"volume":12.065546,"closeTime":1627942499999},{"openTime":1627942500000,"open":39298.42,"high":39508.76,"low":39273.95,"close":39393.29,"volume":17.961893,"closeTime":1627943399999},{"openTime":1627943400000,"open":39414.86,"high":39519.93,"low":39379.33,"close":39396.25,"volume":15.641473,"closeTime":1627944299999},{"openTime":1627944300000,"open":39379.31,"high":39473.83,"low":39369.41,"close":39417.48,"volume":10.519177,"closeTime":1627945199999},{"openTime":1627945200000,"open":39433.99,"high":39588,"low":39430.97,"close":39433.25,"volume":23.474031,"closeTime":1627946099999},{"openTime":1627946100000,"open":39430.04,"high":39458.39,"low":39280.89,"close":39362.04,"volume":9.170843,"closeTime":1627946999999},{"openTime":1627947000000,"open":39368.07,"high":39441.57,"low":39324.91,"close":39324.91,"volume":9.064154,"closeTime":1627947899999},{"openTime":1627947900000,"open":39331.86,"high":39358.27,"low":39073.32,"close":39150.89,"volume":17.296839,"closeTime":1627948799999},{"openTime":1627948800000,"open":39159.43,"high":39188.65,"low":38773.44,"close":38902.06,"volume":32.705999,"closeTime":1627949699999},{"openTime":1627949700000,"open":38894.25,"high":39324.06,"low":38789.74,"close":39250.72,"volume":24.658033,"closeTime":1627950599999},{"openTime":1627950600000,"open":39267.88,"high":39723.35,"low":39266.5,"close":39595.28,"volume":22.510514,"closeTime":1627951499999},{"openTime":1627951500000,"open":39625.23,"high":39785.98,"low":39229.51,"close":39336.85,"volume":24.508348,"closeTime":1627952399999},{"openTime":1627952400000,"open":39328.67,"high":39328.67,"low":39032.66,"close":39161.42,"volume":15.588781,"closeTime":1627953299999},{"openTime":1627953300000,"open":39178.17,"high":39184.37,"low":38929.49,"close":39044.27,"volume":27.014254,"closeTime":1627954199999},{"openTime":1627954200000,"open":39000,"high":39174.19,"low":38929.49,"close":39030.9,"volume":19.430032,"closeTime":1627955099999},{"openTime":1627955100000,"open":39044.31,"high":39093.57,"low":38800.01,"close":38814.83,"volume":29.139466,"closeTime":1627955999999},{"openTime":1627956000000,"open":38825.4,"high":39026.95,"low":38773.44,"close":39017.89,"volume":17.474078,"closeTime":1627956899999},{"openTime":1627956900000,"open":39026.95,"high":39045.75,"low":38948.23,"close":39044.95,"volume":11.386303,"closeTime":1627957799999},{"openTime":1627957800000,"open":39015.8,"high":39093.93,"low":38915.33,"close":38965.25,"volume":7.648523,"closeTime":1627958699999},{"openTime":1627958700000,"open":39019.95,"high":39087.56,"low":38908.3,"close":38908.3,"volume":6.458428,"closeTime":1627959599999},{"openTime":1627959600000,"open":38910.73,"high":39003.9,"low":38871.17,"close":38995.63,"volume":13.320598,"closeTime":1627960499999},{"openTime":1627960500000,"open":38966.65,"high":38966.65,"low":38672.23,"close":38864.8,"volume":22.645669,"closeTime":1627961399999},{"openTime":1627961400000,"open":38864.8,"high":38872.36,"low":38567,"close":38591.3,"volume":41.104935,"closeTime":1627962299999},{"openTime":1627962300000,"open":38600.42,"high":38708.54,"low":38509.54,"close":38654.46,"volume":22.512863,"closeTime":1627963199999},{"openTime":1627963200000,"open":38674.87,"high":38710.59,"low":38542.67,"close":38661.3,"volume":14.071981,"closeTime":1627964099999},{"openTime":1627964100000,"open":38664.58,"high":38822.51,"low":38664.58,"close":38751.91,"volume":11.348456,"closeTime":1627964999999},{"openTime":1627965000000,"open":38763.15,"high":38775.38,"low":38468.04,"close":38655.91,"volume":29.206128,"closeTime":1627965899999},{"openTime":1627965900000,"open":38654.67,"high":38670.88,"low":38249.16,"close":38335.09,"volume":64.729191,"closeTime":1627966799999},{"openTime":1627966800000,"open":38304.39,"high":38305.64,"low":38000.69,"close":38032.63,"volume":92.858824,"closeTime":1627967699999},{"openTime":1627967700000,"open":38039.73,"high":38253.39,"low":37972.26,"close":38229.62,"volume":47.813074,"closeTime":1627968599999},{"openTime":1627968600000,"open":38231.5,"high":38373.39,"low":38163.87,"close":38182.17,"volume":17.230589,"closeTime":1627969499999},{"openTime":1627969500000,"open":38166.35,"high":38341.07,"low":38166.35,"close":38255.73,"volume":26.335789,"closeTime":1627970399999},{"openTime":1627970400000,"open":38252.54,"high":38416.81,"low":38212.57,"close":38357.11,"volume":18.142715,"closeTime":1627971299999},{"openTime":1627971300000,"open":38362.42,"high":38418.07,"low":38323.31,"close":38400.01,"volume":8.644275,"closeTime":1627972199999},{"openTime":1627972200000,"open":38400.01,"high":38400.01,"low":38275.86,"close":38375.15,"volume":9.639764,"closeTime":1627973099999},{"openTime":1627973100000,"open":38379.31,"high":38457.2,"low":38348.36,"close":38368.18,"volume":10.748653,"closeTime":1627973999999},{"openTime":1627974000000,"open":38357.11,"high":38497.93,"low":38260.35,"close":38400,"volume":17.266257,"closeTime":1627974899999},{"openTime":1627974900000,"open":38402.07,"high":38643.43,"low":38402.07,"close":38573.39,"volume":23.521966,"closeTime":1627975799999},{"openTime":1627975800000,"open":38573.47,"high":38666.3,"low":38520.97,"close":38563.98,"volume":27.028314,"closeTime":1627976699999},{"openTime":1627976700000,"open":38550.85,"high":38603.46,"low":38492.36,"close":38591.2,"volume":17.275729,"closeTime":1627977599999},{"openTime":1627977600000,"open":38591.2,"high":38591.2,"low":38400.22,"close":38402,"volume":19.841211,"closeTime":1627978499999},{"openTime":1627978500000,"open":38406.11,"high":38670.43,"low":38304.37,"close":38647.2,"volume":26.056188,"closeTime":1627979399999},{"openTime":1627979400000,"open":38658.8,"high":38668.01,"low":38477.14,"close":38595.81,"volume":13.649473,"closeTime":1627980299999},{"openTime":1627980300000,"open":38572.06,"high":38632.05,"low":38521.25,"close":38521.41,"volume":13.871491,"closeTime":1627981199999},{"openTime":1627981200000,"open":38520.49,"high":38543.27,"low":38350.86,"close":38373.71,"volume":35.189077,"closeTime":1627982099999},{"openTime":1627982100000,"open":38372.52,"high":38597.24,"low":38372.52,"close":38579.66,"volume":13.370959,"closeTime":1627982999999},{"openTime":1627983000000,"open":38570,"high":38581.91,"low":38480.85,"close":38518.51,"volume":17.04931,"closeTime":1627983899999},{"openTime":1627983900000,"open":38507.97,"high":38636.97,"low":38462.98,"close":38636.97,"volume":16.071485,"closeTime":1627984799999},{"openTime":1627984800000,"open":38642.73,"high":38716.72,"low":38546.84,"close":38557.8,"volume":9.445316,"closeTime":1627985699999},{"openTime":1627985700000,"open":38548.03,"high":38636.75,"low":38544.22,"close":38546.01,"volume":13.097121,"closeTime":1627986599999},{"openTime":1627986600000,"open":38553.07,"high":38821.94,"low":38485.68,"close":38796.06,"volume":31.484345,"closeTime":1627987499999},{"openTime":1627987500000,"open":38795.98,"high":38825.1,"low":38659.73,"close":38724.3,"volume":22.76979,"closeTime":1627988399999},{"openTime":1627988400000,"open":38711.97,"high":38750.82,"low":38606.68,"close":38627.41,"volume":17.249318,"closeTime":1627989299999},{"openTime":1627989300000,"open":38627.92,"high":38712,"low":38563.78,"close":38563.78,"volume":14.373578,"closeTime":1627990199999},{"openTime":1627990200000,"open":38564.49,"high":38595.89,"low":38404.42,"close":38486.21,"volume":35.937712,"closeTime":1627991099999},{"openTime":1627991100000,"open":38495.02,"high":38529.23,"low":38425.92,"close":38494.58,"volume":28.169996,"closeTime":1627991999999},{"openTime":1627992000000,"open":38488.54,"high":38507.77,"low":37713.22,"close":38441.46,"volume":130.444404,"closeTime":1627992899999},{"openTime":1627992900000,"open":38432.61,"high":38524.45,"low":38148.07,"close":38234.54,"volume":47.00667,"closeTime":1627993799999},{"openTime":1627993800000,"open":38216.64,"high":38330.45,"low":38083.66,"close":38272.42,"volume":20.315565,"closeTime":1627994699999},{"openTime":1627994700000,"open":38298.4,"high":38453.36,"low":38278.36,"close":38390.52,"volume":16.220656,"closeTime":1627995599999},{"openTime":1627995600000,"open":38417.63,"high":38510.49,"low":38403.39,"close":38455.5,"volume":22.390541,"closeTime":1627996499999},{"openTime":1627996500000,"open":38463.56,"high":38463.56,"low":38330.66,"close":38398.28,"volume":12.909587,"closeTime":1627997399999},{"openTime":1627997400000,"open":38407.34,"high":38601.16,"low":38400.4,"close":38583.03,"volume":27.263371,"closeTime":1627998299999},{"openTime":1627998300000,"open":38591.39,"high":38633.3,"low":38451.44,"close":38492.97,"volume":16.72661,"closeTime":1627999199999},{"openTime":1627999200000,"open":38486.59,"high":38554.72,"low":38426.87,"close":38459.7,"volume":19.166047,"closeTime":1628000099999},{"openTime":1628000100000,"open":38463.98,"high":38624.69,"low":38437.98,"close":38551.46,"volume":8.996967,"closeTime":1628000999999},{"openTime":1628001000000,"open":38554.14,"high":38699.49,"low":38478.18,"close":38481.78,"volume":24.97808,"closeTime":1628001899999},{"openTime":1628001900000,"open":38481.78,"high":38506.39,"low":38190,"close":38256.44,"volume":28.2796,"closeTime":1628002799999},{"openTime":1628002800000,"open":38256.44,"high":38353.53,"low":38098.74,"close":38138.16,"volume":40.455688,"closeTime":1628003699999},{"openTime":1628003700000,"open":38133.67,"high":38185.17,"low":37922.02,"close":38050.91,"volume":189.768035,"closeTime":1628004599999},{"openTime":1628004600000,"open":38040.22,"high":38304.69,"low":37928.66,"close":38089.21,"volume":66.878507,"closeTime":1628005499999},{"openTime":1628005500000,"open":38093.47,"high":38235.04,"low":38033.13,"close":38171.79,"volume":29.463451,"closeTime":1628006399999},{"openTime":1628006400000,"open":38165.54,"high":38255.13,"low":37951.18,"close":38001.64,"volume":62.395548,"closeTime":1628007299999},{"openTime":1628007300000,"open":38006.68,"high":38311.27,"low":37995.19,"close":38118.35,"volume":26.25777,"closeTime":1628008199999},{"openTime":1628008200000,"open":38100.1,"high":38248.98,"low":38091.84,"close":38218.84,"volume":19.694447,"closeTime":1628009099999},{"openTime":1628009100000,"open":38215.96,"high":38468.03,"low":38200.19,"close":38407.86,"volume":23.268979,"closeTime":1628009999999},{"openTime":1628010000000,"open":38403.94,"high":38525.82,"low":38366.54,"close":38366.54,"volume":37.145167,"closeTime":1628010899999},{"openTime":1628010900000,"open":38365.03,"high":38391.45,"low":38222.35,"close":38248.05,"volume":30.245741,"closeTime":1628011799999},{"openTime":1628011800000,"open":38242.2,"high":38346.45,"low":38045,"close":38187.35,"volume":25.385667,"closeTime":1628012699999},{"openTime":1628012700000,"open":38197.76,"high":38210.34,"low":38002.53,"close":38022.77,"volume":21.557665,"closeTime":1628013599999},{"openTime":1628013600000,"open":38020.97,"high":38180.56,"low":37654.48,"close":37957.04,"volume":93.090477,"closeTime":1628014499999},{"openTime":1628014500000,"open":37958.93,"high":37990.94,"low":37801.89,"close":37917.65,"volume":24.642024,"closeTime":1628015399999},{"openTime":1628015400000,"open":37929.04,"high":38100.96,"low":37802.31,"close":38028.99,"volume":22.250033,"closeTime":1628016299999},{"openTime":1628016300000,"open":38034.34,"high":38202.95,"low":38022.62,"close":38191.68,"volume":20.810439,"closeTime":1628017199999},{"openTime":1628017200000,"open":38193.33,"high":38223.27,"low":38108.48,"close":38187.81,"volume":11.215105,"closeTime":1628018099999},{"openTime":1628018100000,"open":38193.16,"high":38322.62,"low":38110.99,"close":38257.96,"volume":26.801142,"closeTime":1628018999999},{"openTime":1628019000000,"open":38267.01,"high":38295.4,"low":38222.58,"close":38237.79,"volume":11.711346,"closeTime":1628019899999},{"openTime":1628019900000,"open":38239.35,"high":38305.52,"low":37918.4,"close":38014.5,"volume":18.766484,"closeTime":1628020799999},{"openTime":1628020800000,"open":37991.95,"high":38085.56,"low":37892.91,"close":37959.79,"volume":18.289685,"closeTime":1628021699999},{"openTime":1628021700000,"open":37961.61,"high":38135.56,"low":37871.18,"close":38087.04,"volume":32.482776,"closeTime":1628022599999},{"openTime":1628022600000,"open":38121.05,"high":38209.03,"low":37898.25,"close":38001.09,"volume":50.48112,"closeTime":1628023499999},{"openTime":1628023500000,"open":38005.97,"high":38121.82,"low":37957.32,"close":38077,"volume":17.70232,"closeTime":1628024399999},{"openTime":1628024400000,"open":38090.25,"high":38221.56,"low":38054.87,"close":38188.02,"volume":17.691006,"closeTime":1628025299999},{"openTime":1628025300000,"open":38169.65,"high":38272.62,"low":38135.08,"close":38267.59,"volume":13.16565,"closeTime":1628026199999},{"openTime":1628026200000,"open":38272.63,"high":38413.78,"low":38161.74,"close":38237.68,"volume":21.715062,"closeTime":1628027099999},{"openTime":1628027100000,"open":38237.68,"high":38352.96,"low":38211.88,"close":38335.08,"volume":11.802668,"closeTime":1628027999999},{"openTime":1628028000000,"open":38352.34,"high":38413.65,"low":38271.94,"close":38404.93,"volume":19.177154,"closeTime":1628028899999},{"openTime":1628028900000,"open":38396.61,"high":38517.23,"low":38290.45,"close":38500.41,"volume":21.462998,"closeTime":1628029799999},{"openTime":1628029800000,"open":38515.17,"high":38552.99,"low":38328.25,"close":38348.09,"volume":18.931509,"closeTime":1628030699999},{"openTime":1628030700000,"open":38350.26,"high":38351.58,"low":38220.06,"close":38351.58,"volume":7.714991,"closeTime":1628031599999},{"openTime":1628031600000,"open":38349.06,"high":38658.79,"low":38349.06,"close":38552.17,"volume":27.440432,"closeTime":1628032499999},{"openTime":1628032500000,"open":38543.41,"high":38553.5,"low":38325,"close":38347.89,"volume":10.159129,"closeTime":1628033399999},{"openTime":1628033400000,"open":38325.01,"high":38475,"low":38282.69,"close":38356,"volume":10.912813,"closeTime":1628034299999},{"openTime":1628034300000,"open":38351.2,"high":38351.2,"low":38078.68,"close":38202.95,"volume":12.953281,"closeTime":1628035199999},{"openTime":1628035200000,"open":38209.9,"high":38323.12,"low":37970,"close":37986.37,"volume":17.709155,"closeTime":1628036099999},{"openTime":1628036100000,"open":38001.52,"high":38127.38,"low":38001.52,"close":38045.88,"volume":10.518864,"closeTime":1628036999999},{"openTime":1628037000000,"open":38049.69,"high":38268.97,"low":37986.99,"close":38231.23,"volume":15.470247,"closeTime":1628037899999},{"openTime":1628037900000,"open":38231.38,"high":38490.29,"low":38231.38,"close":38402.3,"volume":9.969496,"closeTime":1628038799999},{"openTime":1628038800000,"open":38417.17,"high":38504.02,"low":38337.28,"close":38418.31,"volume":19.935358,"closeTime":1628039699999},{"openTime":1628039700000,"open":38409.42,"high":38542.51,"low":38409.42,"close":38511.98,"volume":12.207117,"closeTime":1628040599999},{"openTime":1628040600000,"open":38508.93,"high":38559.25,"low":38366.54,"close":38445.52,"volume":14.376187,"closeTime":1628041499999},{"openTime":1628041500000,"open":38451.18,"high":38472.55,"low":38310.85,"close":38357.41,"volume":11.390179,"closeTime":1628042399999},{"openTime":1628042400000,"open":38361.31,"high":38421.04,"low":38235.03,"close":38291.03,"volume":6.980914,"closeTime":1628043299999},{"openTime":1628043300000,"open":38287.98,"high":38407.3,"low":38084.45,"close":38168.02,"volume":46.956653,"closeTime":1628044199999},{"openTime":1628044200000,"open":38161.58,"high":38223.42,"low":38111.84,"close":38171.21,"volume":11.614901,"closeTime":1628045099999},{"openTime":1628045100000,"open":38160.62,"high":38170.18,"low":38064.54,"close":38077.4,"volume":8.392079,"closeTime":1628045999999},{"openTime":1628046000000,"open":38095.56,"high":38145.08,"low":38007.22,"close":38075.34,"volume":10.914332,"closeTime":1628046899999},{"openTime":1628046900000,"open":38078.86,"high":38089.65,"low":37892.09,"close":37925.74,"volume":22.980197,"closeTime":1628047799999},{"openTime":1628047800000,"open":37915.19,"high":38125.36,"low":37915.19,"close":37995.65,"volume":17.088546,"closeTime":1628048699999},{"openTime":1628048700000,"open":37995.65,"high":38092.52,"low":37937.8,"close":37979.5,"volume":8.49387,"closeTime":1628049599999},{"openTime":1628049600000,"open":37980.13,"high":38019.32,"low":37805.23,"close":37861.03,"volume":23.032212,"closeTime":1628050499999},{"openTime":1628050500000,"open":37861.02,"high":37954.25,"low":37792.75,"close":37894.88,"volume":20.293906,"closeTime":1628051399999},{"openTime":1628051400000,"open":37880.62,"high":37972.57,"low":37777.13,"close":37972.02,"volume":18.35703,"closeTime":1628052299999},{"openTime":1628052300000,"open":37972.14,"high":38091.94,"low":37950.65,"close":37972.19,"volume":17.369385,"closeTime":1628053199999},{"openTime":1628053200000,"open":37968.44,"high":38185.46,"low":37964.21,"close":38120.78,"volume":11.132174,"closeTime":1628054099999},{"openTime":1628054100000,"open":38131.86,"high":38210.23,"low":38131.86,"close":38152.24,"volume":9.127391,"closeTime":1628054999999},{"openTime":1628055000000,"open":38158.21,"high":38205.92,"low":38050.5,"close":38102.33,"volume":9.246528,"closeTime":1628055899999},{"openTime":1628055900000,"open":38080,"high":38119.94,"low":37978.01,"close":37999.74,"volume":14.066566,"closeTime":1628056799999},{"openTime":1628056800000,"open":38007.7,"high":38007.7,"low":37789.44,"close":37858.17,"volume":44.794072,"closeTime":1628057699999},{"openTime":1628057700000,"open":37854.71,"high":37938.9,"low":37834.84,"close":37925.6,"volume":10.001005,"closeTime":1628058599999},{"openTime":1628058600000,"open":37913.97,"high":38144.06,"low":37899.98,"close":38092.93,"volume":10.31317,"closeTime":1628059499999},{"openTime":1628059500000,"open":38088.17,"high":38101.58,"low":37799.68,"close":37814.53,"volume":21.225738,"closeTime":1628060399999},{"openTime":1628060400000,"open":37817.42,"high":37877.17,"low":37722,"close":37818.75,"volume":19.075786,"closeTime":1628061299999},{"openTime":1628061300000,"open":37812.78,"high":37812.78,"low":37665,"close":37779.8,"volume":29.70459,"closeTime":1628062199999},{"openTime":1628062200000,"open":37792.6,"high":37821.26,"low":37704.08,"close":37732.69,"volume":8.583679,"closeTime":1628063099999},{"openTime":1628063100000,"open":37728.61,"high":37831.12,"low":37698.23,"close":37809.9,"volume":8.009966,"closeTime":1628063999999},{"openTime":1628064000000,"open":37827.97,"high":37956.06,"low":37755.81,"close":37903.55,"volume":23.23668,"closeTime":1628064899999},{"openTime":1628064900000,"open":37904.04,"high":37963.94,"low":37655,"close":37700.27,"volume":22.806797,"closeTime":1628065799999},{"openTime":1628065800000,"open":37699.46,"high":37755.03,"low":37641.18,"close":37668.35,"volume":18.276643,"closeTime":1628066699999},{"openTime":1628066700000,"open":37668.42,"high":37797.96,"low":37500,"close":37747.53,"volume":51.839125,"closeTime":1628067599999},{"openTime":1628067600000,"open":37728.15,"high":37820.48,"low":37623.03,"close":37782.22,"volume":27.178271,"closeTime":1628068499999},{"openTime":1628068500000,"open":37787.19,"high":37832.41,"low":37705.62,"close":37777.71,"volume":12.452218,"closeTime":1628069399999},{"openTime":1628069400000,"open":37771.02,"high":37866.26,"low":37708.4,"close":37832.36,"volume":22.511117,"closeTime":1628070299999},{"openTime":1628070300000,"open":37853.84,"high":37865.14,"low":37774.44,"close":37821.17,"volume":9.732487,"closeTime":1628071199999},{"openTime":1628071200000,"open":37816.54,"high":37890,"low":37762.36,"close":37765.59,"volume":9.540847,"closeTime":1628072099999},{"openTime":1628072100000,"open":37769.47,"high":37854.88,"low":37725.03,"close":37854.88,"volume":16.864847,"closeTime":1628072999999},{"openTime":1628073000000,"open":37854.88,"high":37951.02,"low":37854.88,"close":37889,"volume":20.478291,"closeTime":1628073899999},{"openTime":1628073900000,"open":37894.73,"high":38107.16,"low":37869.65,"close":38090.33,"volume":21.654265,"closeTime":1628074799999},{"openTime":1628074800000,"open":38084.02,"high":38251.45,"low":38084.02,"close":38099.36,"volume":29.411471,"closeTime":1628075699999},{"openTime":1628075700000,"open":38097.43,"high":38191.46,"low":38044.25,"close":38112.89,"volume":24.002051,"closeTime":1628076599999},{"openTime":1628076600000,"open":38110.17,"high":38228.24,"low":38110.17,"close":38136.53,"volume":11.031545,"closeTime":1628077499999},{"openTime":1628077500000,"open":38130.14,"high":38200.07,"low":38094.63,"close":38158.52,"volume":13.311155,"closeTime":1628078399999},{"openTime":1628078400000,"open":38159.55,"high":38411.04,"low":38156.3,"close":38374.38,"volume":43.886882,"closeTime":1628079299999},{"openTime":1628079300000,"open":38381.69,"high":38491.62,"low":38300.32,"close":38481.81,"volume":43.964159,"closeTime":1628080199999},{"openTime":1628080200000,"open":38481.86,"high":38539.53,"low":38372.22,"close":38500.48,"volume":42.32532,"closeTime":1628081099999},{"openTime":1628081100000,"open":38497.38,"high":38935.94,"low":38474.97,"close":38859.69,"volume":73.742608,"closeTime":1628081999999},{"openTime":1628082000000,"open":38875.21,"high":38971.88,"low":38753.79,"close":38893.08,"volume":68.752001,"closeTime":1628082899999},{"openTime":1628082900000,"open":38887.24,"high":39250,"low":38746.04,"close":39123.91,"volume":87.888066,"closeTime":1628083799999},{"openTime":1628083800000,"open":39132.65,"high":39253.57,"low":39003,"close":39126.28,"volume":70.137658,"closeTime":1628084699999},{"openTime":1628084700000,"open":39125.78,"high":39190.97,"low":38952.67,"close":39021.98,"volume":38.250346,"closeTime":1628085599999},{"openTime":1628085600000,"open":39035.88,"high":39097.69,"low":38856.5,"close":39066.87,"volume":35.627172,"closeTime":1628086499999},{"openTime":1628086500000,"open":39058.8,"high":39177.86,"low":39040.12,"close":39100.86,"volume":28.159297,"closeTime":1628087399999},{"openTime":1628087400000,"open":39097.15,"high":39097.15,"low":38933.84,"close":39002.46,"volume":38.987531,"closeTime":1628088299999},{"openTime":1628088300000,"open":39004.85,"high":39156.81,"low":39004.85,"close":39123.36,"volume":24.051194,"closeTime":1628089199999},{"openTime":1628089200000,"open":39125.08,"high":39461.36,"low":39087.79,"close":39443.74,"volume":114.264865,"closeTime":1628090099999},{"openTime":1628090100000,"open":39439.79,"high":39471.69,"low":39235.83,"close":39295.83,"volume":47.400768,"closeTime":1628090999999},{"openTime":1628091000000,"open":39301,"high":39314.32,"low":39173,"close":39282.91,"volume":14.287902,"closeTime":1628091899999},{"openTime":1628091900000,"open":39292.74,"high":39389.72,"low":39240.9,"close":39311.04,"volume":34.528448,"closeTime":1628092799999},{"openTime":1628092800000,"open":39305.02,"high":39600,"low":39248.72,"close":39478.69,"volume":55.41114,"closeTime":1628093699999},{"openTime":1628093700000,"open":39464.52,"high":39516.96,"low":39335.01,"close":39358.19,"volume":19.295427,"closeTime":1628094599999},{"openTime":1628094600000,"open":39369.19,"high":39545.31,"low":39352.26,"close":39544.73,"volume":24.379023,"closeTime":1628095499999},{"openTime":1628095500000,"open":39547.51,"high":39573.8,"low":39434,"close":39488.72,"volume":30.185008,"closeTime":1628096399999},{"openTime":1628096400000,"open":39497.25,"high":39497.63,"low":39274.26,"close":39383.01,"volume":19.142052,"closeTime":1628097299999},{"openTime":1628097300000,"open":39374.47,"high":39460.71,"low":39326.18,"close":39386.21,"volume":20.081779,"closeTime":1628098199999},{"openTime":1628098200000,"open":39377.75,"high":39472.75,"low":39318.83,"close":39356.35,"volume":5.846902,"closeTime":1628099099999},{"openTime":1628099100000,"open":39360.02,"high":39445.69,"low":39301.38,"close":39390,"volume":26.869663,"closeTime":1628099999999},{"openTime":1628100000000,"open":39390,"high":39807.49,"low":39376.33,"close":39653,"volume":63.281596,"closeTime":1628100899999},{"openTime":1628100900000,"open":39663.69,"high":39706.64,"low":39570.94,"close":39618.9,"volume":16.108074,"closeTime":1628101799999},{"openTime":1628101800000,"open":39614.24,"high":39641.27,"low":39535.58,"close":39598.82,"volume":6.433803,"closeTime":1628102699999},{"openTime":1628102700000,"open":39603.87,"high":39730.42,"low":39556.54,"close":39572.06,"volume":14.410377,"closeTime":1628103599999},{"openTime":1628103600000,"open":39581.11,"high":39667.78,"low":39480,"close":39657.83,"volume":9.171722,"closeTime":1628104499999},{"openTime":1628104500000,"open":39649.12,"high":39760.02,"low":39649.12,"close":39751.17,"volume":11.123619,"closeTime":1628105399999},{"openTime":1628105400000,"open":39760.02,"high":39847.93,"low":39539.38,"close":39695.18,"volume":16.744878,"closeTime":1628106299999},{"openTime":1628106300000,"open":39697.63,"high":39795,"low":39605.42,"close":39756.19,"volume":10.514603,"closeTime":1628107199999},{"openTime":1628107200000,"open":39759.54,"high":39862,"low":39675.85,"close":39721.83,"volume":16.478754,"closeTime":1628108099999},{"openTime":1628108100000,"open":39734.07,"high":39824.2,"low":39679.59,"close":39730.45,"volume":18.05352,"closeTime":1628108999999},{"openTime":1628109000000,"open":39748.48,"high":39748.48,"low":39633.97,"close":39645.14,"volume":7.831547,"closeTime":1628109899999},{"openTime":1628109900000,"open":39628.77,"high":39768.74,"low":39618.58,"close":39761.21,"volume":11.361205,"closeTime":1628110799999},{"openTime":1628110800000,"open":39758.89,"high":39931.03,"low":39722.24,"close":39902.29,"volume":21.227079,"closeTime":1628111699999},{"openTime":1628111700000,"open":39904.47,"high":39962.84,"low":39735.75,"close":39818.23,"volume":32.032766,"closeTime":1628112599999},{"openTime":1628112600000,"open":39810.79,"high":39885.32,"low":39754.89,"close":39847.15,"volume":37.43399,"closeTime":1628113499999},{"openTime":1628113500000,"open":39846.41,"high":39904.46,"low":39811.27,"close":39831.71,"volume":6.325776,"closeTime":1628114399999},{"openTime":1628114400000,"open":39834.75,"high":39962.57,"low":39834.62,"close":39928.84,"volume":8.89887,"closeTime":1628115299999},{"openTime":1628115300000,"open":39917.21,"high":39963.74,"low":39869.21,"close":39907.35,"volume":23.440725,"closeTime":1628116199999},{"openTime":1628116200000,"open":39911.11,"high":39965.9,"low":39746.15,"close":39794.24,"volume":14.129544,"closeTime":1628117099999},{"openTime":1628117100000,"open":39780.03,"high":39833.92,"low":39539.98,"close":39711.75,"volume":28.012996,"closeTime":1628117999999},{"openTime":1628118000000,"open":39720.49,"high":39740.77,"low":39554.45,"close":39690.29,"volume":24.484496,"closeTime":1628118899999},{"openTime":1628118900000,"open":39714.04,"high":39886.35,"low":39701.09,"close":39886.35,"volume":11.644103,"closeTime":1628119799999},{"openTime":1628119800000,"open":39879.18,"high":39915.89,"low":39765.8,"close":39797.88,"volume":9.926498,"closeTime":1628120699999},{"openTime":1628120700000,"open":39795.37,"high":39836.86,"low":39680.72,"close":39734.78,"volume":10.1329,"closeTime":1628121599999},{"openTime":1628121600000,"open":39725.68,"high":39837.31,"low":39630.03,"close":39834.55,"volume":15.78417,"closeTime":1628122499999},{"openTime":1628122500000,"open":39836.03,"high":40000,"low":39650.08,"close":39667.33,"volume":47.368486,"closeTime":1628123399999},{"openTime":1628123400000,"open":39667.36,"high":39762.06,"low":39656,"close":39691.97,"volume":16.215314,"closeTime":1628124299999},{"openTime":1628124300000,"open":39692.99,"high":39743.51,"low":39537.06,"close":39551.45,"volume":21.494006,"closeTime":1628125199999},{"openTime":1628125200000,"open":39555.53,"high":39597.29,"low":39230,"close":39394.18,"volume":50.090567,"closeTime":1628126099999},{"openTime":1628126100000,"open":39386.87,"high":39452.13,"low":39183.67,"close":39219.4,"volume":34.25123,"closeTime":1628126999999},{"openTime":1628127000000,"open":39227.27,"high":39355.06,"low":39227.27,"close":39314.41,"volume":14.881661,"closeTime":1628127899999},{"openTime":1628127900000,"open":39319.8,"high":39585.39,"low":39236.44,"close":39502.57,"volume":20.26809,"closeTime":1628128799999},{"openTime":1628128800000,"open":39495.69,"high":39495.69,"low":39351.03,"close":39380.12,"volume":13.088273,"closeTime":1628129699999},{"openTime":1628129700000,"open":39364.08,"high":39421.56,"low":39292.6,"close":39326.46,"volume":8.516943,"closeTime":1628130599999},{"openTime":1628130600000,"open":39329.86,"high":39402.02,"low":39236.61,"close":39272.21,"volume":12.304939,"closeTime":1628131499999},{"openTime":1628131500000,"open":39274.23,"high":39386.73,"low":39256.96,"close":39377.38,"volume":8.038377,"closeTime":1628132399999},{"openTime":1628132400000,"open":39340,"high":39556.77,"low":39340,"close":39370.06,"volume":16.37238,"closeTime":1628133299999},{"openTime":1628133300000,"open":39358.44,"high":39373.43,"low":39304.14,"close":39359.34,"volume":4.923494,"closeTime":1628134199999},{"openTime":1628134200000,"open":39359.88,"high":39444.18,"low":39271.95,"close":39395.78,"volume":11.88203,"closeTime":1628135099999},{"openTime":1628135100000,"open":39363.19,"high":39478.6,"low":39334.9,"close":39432.11,"volume":5.714708,"closeTime":1628135999999},{"openTime":1628136000000,"open":39432.76,"high":39535.14,"low":39379.44,"close":39493.32,"volume":4.750767,"closeTime":1628136899999},{"openTime":1628136900000,"open":39494.51,"high":39494.51,"low":39428.3,"close":39432.37,"volume":5.149879,"closeTime":1628137799999},{"openTime":1628137800000,"open":39431.82,"high":39431.82,"low":39341.58,"close":39387.91,"volume":18.351358,"closeTime":1628138699999},{"openTime":1628138700000,"open":39362.25,"high":39399.91,"low":39283.79,"close":39354.79,"volume":5.757646,"closeTime":1628139599999},{"openTime":1628139600000,"open":39331.05,"high":39478.47,"low":39308.95,"close":39439.02,"volume":12.111426,"closeTime":1628140499999},{"openTime":1628140500000,"open":39426.8,"high":39512.72,"low":39426.8,"close":39455.09,"volume":4.940542,"closeTime":1628141399999},{"openTime":1628141400000,"open":39448.36,"high":39448.36,"low":39353.75,"close":39373.16,"volume":4.282353,"closeTime":1628142299999},{"openTime":1628142300000,"open":39366.21,"high":39387.04,"low":39324.89,"close":39373.54,"volume":7.596215,"closeTime":1628143199999},{"openTime":1628143200000,"open":39378.56,"high":39378.56,"low":39300,"close":39302.74,"volume":11.495801,"closeTime":1628144099999},{"openTime":1628144100000,"open":39300.01,"high":39300.01,"low":39100,"close":39155.64,"volume":25.642394,"closeTime":1628144999999},{"openTime":1628145000000,"open":39153.22,"high":39186.9,"low":38994.84,"close":39009.29,"volume":35.477716,"closeTime":1628145899999},{"openTime":1628145900000,"open":39004.64,"high":39125.04,"low":38970.2,"close":39108.85,"volume":13.324025,"closeTime":1628146799999},{"openTime":1628146800000,"open":39066.09,"high":39066.09,"low":38914.99,"close":38939,"volume":30.993508,"closeTime":1628147699999},{"openTime":1628147700000,"open":38930.94,"high":39020.43,"low":38813.98,"close":38840.75,"volume":37.847021,"closeTime":1628148599999},{"openTime":1628148600000,"open":38857.6,"high":38940.49,"low":38771.03,"close":38822.55,"volume":24.799008,"closeTime":1628149499999},{"openTime":1628149500000,"open":38836.95,"high":38876.7,"low":38720,"close":38867.02,"volume":65.002102,"closeTime":1628150399999},{"openTime":1628150400000,"open":38856.98,"high":38950.32,"low":38744.46,"close":38950.32,"volume":18.132157,"closeTime":1628151299999},{"openTime":1628151300000,"open":38950.45,"high":38950.45,"low":38811.78,"close":38905.56,"volume":19.854117,"closeTime":1628152199999},{"openTime":1628152200000,"open":38894.31,"high":38894.31,"low":38764.47,"close":38764.47,"volume":10.010026,"closeTime":1628153099999},{"openTime":1628153100000,"open":38763.03,"high":38787.24,"low":38332.65,"close":38482.09,"volume":84.941736,"closeTime":1628153999999},{"openTime":1628154000000,"open":38483.74,"high":38606.14,"low":38393.02,"close":38555.74,"volume":22.14677,"closeTime":1628154899999},{"openTime":1628154900000,"open":38557.98,"high":38557.98,"low":38002.35,"close":38238.95,"volume":95.65394,"closeTime":1628155799999},{"openTime":1628155800000,"open":38216.38,"high":38285.27,"low":37952.69,"close":38146.82,"volume":58.679324,"closeTime":1628156699999},{"openTime":1628156700000,"open":38150.15,"high":38170.96,"low":37900,"close":38027.38,"volume":39.905501,"closeTime":1628157599999},{"openTime":1628157600000,"open":38032.66,"high":38253.07,"low":37932.49,"close":38253.07,"volume":39.83157,"closeTime":1628158499999},{"openTime":1628158500000,"open":38231.28,"high":38231.28,"low":38080.25,"close":38124.34,"volume":10.856699,"closeTime":1628159399999},{"openTime":1628159400000,"open":38110.79,"high":38117.89,"low":37802.03,"close":38025.13,"volume":41.202569,"closeTime":1628160299999},{"openTime":1628160300000,"open":38005.77,"high":38089.16,"low":37924.49,"close":38018.83,"volume":19.180569,"closeTime":1628161199999},{"openTime":1628161200000,"open":38006.13,"high":38220.19,"low":37935.25,"close":38219.53,"volume":17.568667,"closeTime":1628162099999},{"openTime":1628162100000,"open":38223.93,"high":38224.48,"low":38090.86,"close":38215.42,"volume":20.361184,"closeTime":1628162999999},{"openTime":1628163000000,"open":38215.42,"high":38229.93,"low":37964.46,"close":37974.5,"volume":16.378214,"closeTime":1628163899999},{"openTime":1628163900000,"open":38013.96,"high":38097.16,"low":37960,"close":38014.49,"volume":18.755519,"closeTime":1628164799999},{"openTime":1628164800000,"open":37996.09,"high":38137.93,"low":37891.16,"close":38020.7,"volume":22.062283,"closeTime":1628165699999},{"openTime":1628165700000,"open":38016.95,"high":38070.62,"low":37775.73,"close":37792.2,"volume":46.645101,"closeTime":1628166599999},{"openTime":1628166600000,"open":37792.2,"high":37983.38,"low":37687.96,"close":37687.96,"volume":60.490402,"closeTime":1628167499999},{"openTime":1628167500000,"open":37684.51,"high":38094.34,"low":37300,"close":38023.92,"volume":132.837811,"closeTime":1628168399999},{"openTime":1628168400000,"open":38031.46,"high":38181.8,"low":37743.21,"close":37814.96,"volume":78.286806,"closeTime":1628169299999},{"openTime":1628169300000,"open":37836.96,"high":37911.4,"low":37664.73,"close":37815.44,"volume":34.147148,"closeTime":1628170199999},{"openTime":1628170200000,"open":37817.75,"high":37950.61,"low":37755.43,"close":37867.62,"volume":22.056521,"closeTime":1628171099999},{"openTime":1628171100000,"open":37865.78,"high":38023,"low":37700.34,"close":38022.36,"volume":35.967873,"closeTime":1628171999999},{"openTime":1628172000000,"open":38022.08,"high":38484.76,"low":37873.93,"close":38415,"volume":93.285219,"closeTime":1628172899999},{"openTime":1628172900000,"open":38416.9,"high":38540.1,"low":38325.6,"close":38386.97,"volume":48.822052,"closeTime":1628173799999},{"openTime":1628173800000,"open":38386,"high":38754.89,"low":38307.24,"close":38697.8,"volume":60.403359,"closeTime":1628174699999},{"openTime":1628174700000,"open":38696.44,"high":39044.59,"low":38626.06,"close":39017.66,"volume":65.887094,"closeTime":1628175599999},{"openTime":1628175600000,"open":38999.84,"high":39333.35,"low":38808.37,"close":39204.3,"volume":70.519217,"closeTime":1628176499999},{"openTime":1628176500000,"open":39210.16,"high":39357.74,"low":39122.62,"close":39281.87,"volume":72.619535,"closeTime":1628177399999},{"openTime":1628177400000,"open":39292.54,"high":39376,"low":39147.28,"close":39211.27,"volume":29.934031,"closeTime":1628178299999},{"openTime":1628178300000,"open":39206.05,"high":39214.5,"low":38545.73,"close":38764.39,"volume":105.352168,"closeTime":1628179199999},{"openTime":1628179200000,"open":38748.03,"high":39430.6,"low":38743.45,"close":39218.27,"volume":82.657601,"closeTime":1628180099999},{"openTime":1628180100000,"open":39220.72,"high":39355.12,"low":39026.56,"close":39293.58,"volume":81.216686,"closeTime":1628180999999},{"openTime":1628181000000,"open":39298.98,"high":39349.57,"low":38937.78,"close":39313.95,"volume":34.49349,"closeTime":1628181899999},{"openTime":1628181900000,"open":39303.43,"high":39778.02,"low":39273.07,"close":39743.78,"volume":68.11449,"closeTime":1628182799999},{"openTime":1628182800000,"open":39776.2,"high":40000,"low":39669.36,"close":39982.89,"volume":63.523841,"closeTime":1628183699999},{"openTime":1628183700000,"open":39986.95,"high":40352.66,"low":39986.95,"close":40194.89,"volume":133.093908,"closeTime":1628184599999},{"openTime":1628184600000,"open":40207.04,"high":40452.83,"low":40202.27,"close":40378.45,"volume":37.944066,"closeTime":1628185499999},{"openTime":1628185500000,"open":40371.11,"high":40825,"low":40250,"close":40726.58,"volume":70.239609,"closeTime":1628186399999},{"openTime":1628186400000,"open":40726.56,"high":40766.17,"low":40447.8,"close":40591.73,"volume":48.818934,"closeTime":1628187299999},{"openTime":1628187300000,"open":40594.8,"high":40868.73,"low":40360.56,"close":40756.4,"volume":47.551043,"closeTime":1628188199999},{"openTime":1628188200000,"open":40756.4,"high":41004.3,"low":40700.21,"close":40950.56,"volume":58.261687,"closeTime":1628189099999},{"openTime":1628189100000,"open":40943.44,"high":40980.93,"low":40735.42,"close":40861.35,"volume":58.151165,"closeTime":1628189999999},{"openTime":1628190000000,"open":40868.04,"high":41368.23,"low":40827.38,"close":41273.45,"volume":72.896624,"closeTime":1628190899999},{"openTime":1628190900000,"open":41289.07,"high":41374.07,"low":41108.95,"close":41287.84,"volume":42.576598,"closeTime":1628191799999},{"openTime":1628191800000,"open":41289.18,"high":41300.71,"low":40777.83,"close":40901.33,"volume":44.195776,"closeTime":1628192699999},{"openTime":1628192700000,"open":40903.66,"high":40917.94,"low":40596.13,"close":40711.17,"volume":33.751661,"closeTime":1628193599999},{"openTime":1628193600000,"open":40715.86,"high":41161.99,"low":40715.86,"close":40818.91,"volume":34.884151,"closeTime":1628194499999},{"openTime":1628194500000,"open":40823.47,"high":41100,"low":40818.18,"close":40942.68,"volume":22.850234,"closeTime":1628195399999},{"openTime":1628195400000,"open":40943.41,"high":41080,"low":40819.33,"close":40825.57,"volume":17.700144,"closeTime":1628196299999},{"openTime":1628196300000,"open":40813.16,"high":41033.57,"low":40750.69,"close":40903.4,"volume":17.007649,"closeTime":1628197199999},{"openTime":1628197200000,"open":40903.4,"high":41018.41,"low":40878.67,"close":40894.24,"volume":46.300726,"closeTime":1628198099999},{"openTime":1628198100000,"open":40890.79,"high":40946.67,"low":40679.6,"close":40917.73,"volume":18.716509,"closeTime":1628198999999},{"openTime":1628199000000,"open":40902.59,"high":41307.4,"low":40860.98,"close":40915.2,"volume":14.503801,"closeTime":1628199899999},{"openTime":1628199900000,"open":40909.09,"high":40969.48,"low":40713.44,"close":40911.12,"volume":18.24033,"closeTime":1628200799999},{"openTime":1628200800000,"open":40932.88,"high":41012.34,"low":40878.78,"close":40943.36,"volume":10.495024,"closeTime":1628201699999},{"openTime":1628201700000,"open":40953.18,"high":41017.64,"low":40770.05,"close":40875.83,"volume":7.690391,"closeTime":1628202599999},{"openTime":1628202600000,"open":40868.94,"high":40978.58,"low":40825.79,"close":40886.86,"volume":7.881005,"closeTime":1628203499999},{"openTime":1628203500000,"open":40914.47,"high":41051.71,"low":40881.91,"close":40947,"volume":10.937234,"closeTime":1628204399999},{"openTime":1628204400000,"open":40952.94,"high":41066.57,"low":40952.94,"close":40993.95,"volume":6.952297,"closeTime":1628205299999},{"openTime":1628205300000,"open":40995.98,"high":41155.46,"low":40984.27,"close":40999.15,"volume":8.996748,"closeTime":1628206199999},{"openTime":1628206200000,"open":40980.09,"high":41045.04,"low":40896.55,"close":40939.47,"volume":6.206321,"closeTime":1628207099999},{"openTime":1628207100000,"open":40925.92,"high":40963.97,"low":40788.15,"close":40882.95,"volume":29.071088,"closeTime":1628207999999},{"openTime":1628208000000,"open":40883.36,"high":41021,"low":40670.43,"close":40755.64,"volume":39.855934,"closeTime":1628208899999},{"openTime":1628208900000,"open":40806.37,"high":40896.55,"low":40386.79,"close":40504.28,"volume":36.359301,"closeTime":1628209799999},{"openTime":1628209800000,"open":40505.31,"high":40651.88,"low":40441.12,"close":40542.16,"volume":14.79685,"closeTime":1628210699999},{"openTime":1628210700000,"open":40547.03,"high":40547.03,"low":39975.85,"close":40075.26,"volume":117.987824,"closeTime":1628211599999},{"openTime":1628211600000,"open":40081.67,"high":40252.79,"low":39982.29,"close":39982.29,"volume":39.560178,"closeTime":1628212499999},{"openTime":1628212500000,"open":39991.38,"high":40200.75,"low":39890.78,"close":40074.97,"volume":31.268576,"closeTime":1628213399999},{"openTime":1628213400000,"open":40102.43,"high":40515.31,"low":40082.09,"close":40356.48,"volume":14.161473,"closeTime":1628214299999},{"openTime":1628214300000,"open":40347.31,"high":40758.31,"low":40326.7,"close":40636.08,"volume":33.561771,"closeTime":1628215199999},{"openTime":1628215200000,"open":40621.48,"high":40660.57,"low":40404.45,"close":40422.01,"volume":9.469365,"closeTime":1628216099999},{"openTime":1628216100000,"open":40420.29,"high":40498.35,"low":40234.58,"close":40469.76,"volume":14.942114,"closeTime":1628216999999},{"openTime":1628217000000,"open":40479.39,"high":40627.7,"low":40269.67,"close":40288.86,"volume":12.130517,"closeTime":1628217899999},{"openTime":1628217900000,"open":40296.78,"high":40431.36,"low":40254.22,"close":40362.39,"volume":10.033852,"closeTime":1628218799999},{"openTime":1628218800000,"open":40362.39,"high":40528.9,"low":40278.15,"close":40445.93,"volume":9.976235,"closeTime":1628219699999},{"openTime":1628219700000,"open":40443.56,"high":40619.2,"low":40362.03,"close":40362.03,"volume":25.721443,"closeTime":1628220599999},{"openTime":1628220600000,"open":40379.73,"high":40434.54,"low":40275.09,"close":40288.31,"volume":8.240682,"closeTime":1628221499999},{"openTime":1628221500000,"open":40307.12,"high":40350.25,"low":40158.4,"close":40233.67,"volume":13.801579,"closeTime":1628222399999},{"openTime":1628222400000,"open":40234.27,"high":40372.99,"low":40102.32,"close":40102.32,"volume":11.700823,"closeTime":1628223299999},{"openTime":1628223300000,"open":40100.48,"high":40167.75,"low":39879.65,"close":40006.78,"volume":48.829189,"closeTime":1628224199999},{"openTime":1628224200000,"open":40017.35,"high":40136.5,"low":39897.83,"close":40060.34,"volume":18.065871,"closeTime":1628225099999},{"openTime":1628225100000,"open":40060.33,"high":40169.99,"low":39966.57,"close":40169.24,"volume":29.755161,"closeTime":1628225999999},{"openTime":1628226000000,"open":40169.24,"high":40355.68,"low":40132.94,"close":40244.64,"volume":15.486182,"closeTime":1628226899999},{"openTime":1628226900000,"open":40276.43,"high":40380.57,"low":40173.72,"close":40272.67,"volume":18.73828,"closeTime":1628227799999},{"openTime":1628227800000,"open":40272.61,"high":40513.36,"low":40270.91,"close":40457.83,"volume":19.897522,"closeTime":1628228699999},{"openTime":1628228700000,"open":40452.91,"high":40561.71,"low":40383.37,"close":40560.9,"volume":17.051979,"closeTime":1628229599999},{"openTime":1628229600000,"open":40561.62,"high":40731.4,"low":40470.6,"close":40716.98,"volume":15.385188,"closeTime":1628230499999},{"openTime":1628230500000,"open":40710.42,"high":41199.73,"low":40710.42,"close":40981.96,"volume":60.085722,"closeTime":1628231399999},{"openTime":1628231400000,"open":40983.2,"high":40986.04,"low":40717.73,"close":40825.18,"volume":19.995757,"closeTime":1628232299999},{"openTime":1628232300000,"open":40818.83,"high":41164.56,"low":40662.92,"close":41037.65,"volume":27.751787,"closeTime":1628233199999},{"openTime":1628233200000,"open":41040.99,"high":41124.16,"low":40871.92,"close":40879.71,"volume":63.801921,"closeTime":1628234099999},{"openTime":1628234100000,"open":40865.82,"high":40889.91,"low":40719.24,"close":40824.23,"volume":16.485314,"closeTime":1628234999999},{"openTime":1628235000000,"open":40815.42,"high":41030.95,"low":40815.37,"close":40943.75,"volume":24.973361,"closeTime":1628235899999},{"openTime":1628235900000,"open":40930.81,"high":40937.22,"low":40727.59,"close":40737.22,"volume":36.232053,"closeTime":1628236799999},{"openTime":1628236800000,"open":40733.46,"high":41000,"low":40551.42,"close":40877.62,"volume":36.14943,"closeTime":1628237699999},{"openTime":1628237700000,"open":40880.02,"high":40979.98,"low":40787.41,"close":40857.69,"volume":14.802815,"closeTime":1628238599999},{"openTime":1628238600000,"open":40864.41,"high":40962.54,"low":40751.34,"close":40962.54,"volume":8.022875,"closeTime":1628239499999},{"openTime":1628239500000,"open":40959.63,"high":41133.11,"low":40882.82,"close":40942.26,"volume":44.899846,"closeTime":1628240399999},{"openTime":1628240400000,"open":40946.9,"high":40979.95,"low":40759.44,"close":40946.04,"volume":32.706689,"closeTime":1628241299999},{"openTime":1628241300000,"open":40906.34,"high":40913.43,"low":40715.81,"close":40775.82,"volume":44.217685,"closeTime":1628242199999},{"openTime":1628242200000,"open":40768.05,"high":40868.69,"low":40600,"close":40683.52,"volume":29.753909,"closeTime":1628243099999},{"openTime":1628243100000,"open":40699.93,"high":40777.76,"low":40567.1,"close":40607.39,"volume":25.209594,"closeTime":1628243999999},{"openTime":1628244000000,"open":40605,"high":40782.37,"low":40416.81,"close":40508.98,"volume":32.200392,"closeTime":1628244899999},{"openTime":1628244900000,"open":40476.31,"high":40588.1,"low":40451.44,"close":40526.11,"volume":18.789789,"closeTime":1628245799999},{"openTime":1628245800000,"open":40545.03,"high":40764.63,"low":40439.61,"close":40691.12,"volume":24.112784,"closeTime":1628246699999},{"openTime":1628246700000,"open":40691.4,"high":40846.69,"low":40653.74,"close":40710.59,"volume":18.233139,"closeTime":1628247599999},{"openTime":1628247600000,"open":40687.99,"high":40687.99,"low":40516.57,"close":40651.93,"volume":24.327392,"closeTime":1628248499999},{"openTime":1628248500000,"open":40661.29,"high":40661.29,"low":40507.63,"close":40641.13,"volume":14.749014,"closeTime":1628249399999},{"openTime":1628249400000,"open":40651.4,"high":40764.32,"low":40576.54,"close":40595.94,"volume":20.834738,"closeTime":1628250299999},{"openTime":1628250300000,"open":40576.4,"high":40636.08,"low":40510,"close":40530.04,"volume":15.19072,"closeTime":1628251199999},{"openTime":1628251200000,"open":40500,"high":40900.22,"low":40309.54,"close":40778.83,"volume":54.157671,"closeTime":1628252099999},{"openTime":1628252100000,"open":40791.69,"high":41063,"low":40722.15,"close":41009.17,"volume":45.750757,"closeTime":1628252999999},{"openTime":1628253000000,"open":40973.49,"high":40973.49,"low":40589.09,"close":40678.28,"volume":32.630991,"closeTime":1628253899999},{"openTime":1628253900000,"open":40678.18,"high":40831,"low":40601.48,"close":40764.95,"volume":12.6323,"closeTime":1628254799999},{"openTime":1628254800000,"open":40769.02,"high":40934.31,"low":40718.99,"close":40934.31,"volume":26.015514,"closeTime":1628255699999},{"openTime":1628255700000,"open":40934.31,"high":41044.01,"low":40887.29,"close":40991.23,"volume":29.790328,"closeTime":1628256599999},{"openTime":1628256600000,"open":40985.53,"high":41020.28,"low":40881.59,"close":40912.36,"volume":23.552166,"closeTime":1628257499999},{"openTime":1628257500000,"open":40902.97,"high":40951.43,"low":40764.88,"close":40942.14,"volume":25.971163,"closeTime":1628258399999},{"openTime":1628258400000,"open":40946.95,"high":40961.7,"low":40762,"close":40789.13,"volume":19.55677,"closeTime":1628259299999},{"openTime":1628259300000,"open":40791.41,"high":40825.14,"low":40665.81,"close":40742.88,"volume":26.349118,"closeTime":1628260199999},{"openTime":1628260200000,"open":40744.85,"high":40871.56,"low":40678.87,"close":40828.01,"volume":12.247352,"closeTime":1628261099999},{"openTime":1628261100000,"open":40822.49,"high":40889.21,"low":40749.31,"close":40789.66,"volume":21.911707,"closeTime":1628261999999},{"openTime":1628262000000,"open":40785.48,"high":41001.59,"low":40712.26,"close":40992.31,"volume":23.019458,"closeTime":1628262899999},{"openTime":1628262900000,"open":40993.96,"high":41771.98,"low":40931.74,"close":41687.6,"volume":117.192403,"closeTime":1628263799999},{"openTime":1628263800000,"open":41703.83,"high":41892.59,"low":41570.65,"close":41861.05,"volume":73.211202,"closeTime":1628264699999},{"openTime":1628264700000,"open":41873.59,"high":42488,"low":41775.46,"close":42220.9,"volume":93.980553,"closeTime":1628265599999},{"openTime":1628265600000,"open":42252.19,"high":43258.13,"low":42223.02,"close":42741.94,"volume":276.984329,"closeTime":1628266499999},{"openTime":1628266500000,"open":42741.74,"high":42864.51,"low":42448.39,"close":42545.41,"volume":75.564075,"closeTime":1628267399999},{"openTime":1628267400000,"open":42575.52,"high":42692.99,"low":42366.26,"close":42463.74,"volume":68.421559,"closeTime":1628268299999},{"openTime":1628268300000,"open":42463.78,"high":42578.79,"low":42263.04,"close":42541.5,"volume":46.816102,"closeTime":1628269199999},{"openTime":1628269200000,"open":42551.14,"high":42724.87,"low":42495.6,"close":42598.36,"volume":36.316406,"closeTime":1628270099999},{"openTime":1628270100000,"open":42607.01,"high":42999.75,"low":42603.45,"close":42927.94,"volume":58.739125,"closeTime":1628270999999},{"openTime":1628271000000,"open":42915.87,"high":43162.12,"low":42748.07,"close":43141.83,"volume":51.345614,"closeTime":1628271899999},{"openTime":1628271900000,"open":43165.32,"high":43399.99,"low":42847.71,"close":42928.53,"volume":86.6535,"closeTime":1628272799999},{"openTime":1628272800000,"open":42927.92,"high":43018.06,"low":42675.92,"close":42675.92,"volume":35.024358,"closeTime":1628273699999},{"openTime":1628273700000,"open":42675.92,"high":42888.18,"low":42675.92,"close":42803.58,"volume":39.004567,"closeTime":1628274599999},{"openTime":1628274600000,"open":42798.64,"high":43026.95,"low":42798.64,"close":42876.88,"volume":52.852825,"closeTime":1628275499999},{"openTime":1628275500000,"open":42880.54,"high":42920.37,"low":42726.67,"close":42808.92,"volume":18.686577,"closeTime":1628276399999},{"openTime":1628276400000,"open":42812.89,"high":42955.85,"low":42783.45,"close":42894.87,"volume":24.462044,"closeTime":1628277299999},{"openTime":1628277300000,"open":42893.2,"high":43046.77,"low":42796.29,"close":42882.03,"volume":31.109623,"closeTime":1628278199999},{"openTime":1628278200000,"open":42882.76,"high":43165.32,"low":42861.31,"close":42990.19,"volume":55.063686,"closeTime":1628279099999},{"openTime":1628279100000,"open":42999.56,"high":42999.56,"low":42762.98,"close":42928.1,"volume":38.575698,"closeTime":1628279999999},{"openTime":1628280000000,"open":42933.19,"high":42988.62,"low":42790.99,"close":42849.68,"volume":21.858371,"closeTime":1628280899999},{"openTime":1628280900000,"open":42849.35,"high":42871.48,"low":42495.28,"close":42641.68,"volume":36.354776,"closeTime":1628281799999},{"openTime":1628281800000,"open":42664.87,"high":42896.88,"low":42664.87,"close":42783.41,"volume":30.0677,"closeTime":1628282699999},{"openTime":1628282700000,"open":42788.08,"high":42811.05,"low":42641.38,"close":42730.18,"volume":18.920339,"closeTime":1628283599999},{"openTime":1628283600000,"open":42733.06,"high":42776.1,"low":42588.92,"close":42606.28,"volume":13.633496,"closeTime":1628284499999},{"openTime":1628284500000,"open":42608.95,"high":42655.11,"low":42505.38,"close":42562.91,"volume":10.734506,"closeTime":1628285399999},{"openTime":1628285400000,"open":42562.02,"high":42699,"low":42562.02,"close":42614.35,"volume":5.606671,"closeTime":1628286299999},{"openTime":1628286300000,"open":42618.1,"high":42680.91,"low":42419.04,"close":42457.78,"volume":16.247623,"closeTime":1628287199999},{"openTime":1628287200000,"open":42454.84,"high":42641.32,"low":42454.84,"close":42605.53,"volume":25.893384,"closeTime":1628288099999},{"openTime":1628288100000,"open":42628.25,"high":42883.71,"low":42623.37,"close":42701.48,"volume":28.501114,"closeTime":1628288999999},{"openTime":1628289000000,"open":42697.27,"high":42699.8,"low":42580.02,"close":42649.17,"volume":14.211445,"closeTime":1628289899999},{"openTime":1628289900000,"open":42656.68,"high":42806.66,"low":42582.11,"close":42794.28,"volume":7.098663,"closeTime":1628290799999},{"openTime":1628290800000,"open":42789.02,"high":42804.98,"low":42671.88,"close":42692.35,"volume":20.211785,"closeTime":1628291699999},{"openTime":1628291700000,"open":42694.09,"high":42767.47,"low":42604.75,"close":42736.49,"volume":19.762098,"closeTime":1628292599999},{"openTime":1628292600000,"open":42753.65,"high":42856.95,"low":42709.26,"close":42816.84,"volume":12.475795,"closeTime":1628293499999},{"openTime":1628293500000,"open":42825.26,"high":42935.89,"low":42761.39,"close":42874.98,"volume":15.316269,"closeTime":1628294399999},{"openTime":1628294400000,"open":42874.98,"high":42931.25,"low":42608.85,"close":42789.71,"volume":30.225171,"closeTime":1628295299999},{"openTime":1628295300000,"open":42792.24,"high":42881.91,"low":42691.91,"close":42761.44,"volume":14.332464,"closeTime":1628296199999},{"openTime":1628296200000,"open":42800.94,"high":42979.29,"low":42728.43,"close":42955.05,"volume":30.877915,"closeTime":1628297099999},{"openTime":1628297100000,"open":42966.74,"high":43312.14,"low":42925.55,"close":43312.14,"volume":19.660783,"closeTime":1628297999999},{"openTime":1628298000000,"open":43280.29,"high":43285.21,"low":42852.17,"close":42863.86,"volume":21.62739,"closeTime":1628298899999},{"openTime":1628298900000,"open":42865.62,"high":43124.53,"low":42836.25,"close":43024.15,"volume":13.749239,"closeTime":1628299799999},{"openTime":1628299800000,"open":43039.89,"high":43203.78,"low":42980.88,"close":43194.39,"volume":21.795391,"closeTime":1628300699999},{"openTime":1628300700000,"open":43176.19,"high":43373.61,"low":43104.72,"close":43204.66,"volume":22.490065,"closeTime":1628301599999},{"openTime":1628301600000,"open":43198.44,"high":43260.52,"low":43099.11,"close":43236.04,"volume":10.760459,"closeTime":1628302499999},{"openTime":1628302500000,"open":43237.02,"high":43406.75,"low":43192.39,"close":43368.8,"volume":21.159153,"closeTime":1628303399999},{"openTime":1628303400000,"open":43370.78,"high":43407.01,"low":43201.8,"close":43201.8,"volume":17.201437,"closeTime":1628304299999},{"openTime":1628304300000,"open":43200,"high":43328.63,"low":43101.72,"close":43319.68,"volume":17.191439,"closeTime":1628305199999},{"openTime":1628305200000,"open":43322.62,"high":43323.99,"low":43216.55,"close":43279.84,"volume":13.825098,"closeTime":1628306099999},{"openTime":1628306100000,"open":43250,"high":43327.63,"low":43025,"close":43303.37,"volume":32.242206,"closeTime":1628306999999},{"openTime":1628307000000,"open":43303.83,"high":43415.38,"low":43295.48,"close":43353.21,"volume":17.813997,"closeTime":1628307899999},{"openTime":1628307900000,"open":43353.23,"high":43797.27,"low":43351.66,"close":43719.45,"volume":59.825629,"closeTime":1628308799999},{"openTime":1628308800000,"open":43732.91,"high":43966.8,"low":43621.44,"close":43897.55,"volume":68.449931,"closeTime":1628309699999},{"openTime":1628309700000,"open":43894.74,"high":43898.84,"low":43510.34,"close":43530.94,"volume":33.815983,"closeTime":1628310599999},{"openTime":1628310600000,"open":43568.93,"high":43701.93,"low":43506.27,"close":43605.04,"volume":21.68129,"closeTime":1628311499999},{"openTime":1628311500000,"open":43606.8,"high":43606.8,"low":43314.57,"close":43318.35,"volume":33.189109,"closeTime":1628312399999},{"openTime":1628312400000,"open":43328.17,"high":43486.93,"low":43318.8,"close":43372.54,"volume":45.242155,"closeTime":1628313299999},{"openTime":1628313300000,"open":43369.27,"high":43439.06,"low":43329.05,"close":43408.77,"volume":27.305627,"closeTime":1628314199999},{"openTime":1628314200000,"open":43427.33,"high":43674.27,"low":43367.81,"close":43609.65,"volume":21.403455,"closeTime":1628315099999},{"openTime":1628315100000,"open":43615.34,"high":43623.54,"low":43395.59,"close":43439.31,"volume":129.020553,"closeTime":1628315999999},{"openTime":1628316000000,"open":43457.27,"high":43534.7,"low":43360,"close":43533.86,"volume":26.774854,"closeTime":1628316899999},{"openTime":1628316900000,"open":43521.44,"high":43521.44,"low":43359.94,"close":43391,"volume":73.491244,"closeTime":1628317799999},{"openTime":1628317800000,"open":43391.48,"high":43395.99,"low":43071.99,"close":43208.8,"volume":65.926715,"closeTime":1628318699999},{"openTime":1628318700000,"open":43208.8,"high":43312.66,"low":43100,"close":43279.69,"volume":58.776821,"closeTime":1628319599999},{"openTime":1628319600000,"open":43277.81,"high":43309.11,"low":43103.15,"close":43103.96,"volume":17.236987,"closeTime":1628320499999},{"openTime":1628320500000,"open":43155.94,"high":43258.06,"low":43120.52,"close":43132.03,"volume":17.960325,"closeTime":1628321399999},{"openTime":1628321400000,"open":43134.2,"high":43282.67,"low":43128.43,"close":43215.25,"volume":8.640616,"closeTime":1628322299999},{"openTime":1628322300000,"open":43219.42,"high":43556.57,"low":43171.95,"close":43245.82,"volume":32.936225,"closeTime":1628323199999},{"openTime":1628323200000,"open":43239.64,"high":43374.74,"low":43139.17,"close":43349.93,"volume":17.573004,"closeTime":1628324099999},{"openTime":1628324100000,"open":43345.7,"high":43468.52,"low":43299.35,"close":43382.85,"volume":14.496682,"closeTime":1628324999999},{"openTime":1628325000000,"open":43382.84,"high":43464.89,"low":43314.95,"close":43394.8,"volume":13.411892,"closeTime":1628325899999},{"openTime":1628325900000,"open":43408.51,"high":43494.44,"low":43408.51,"close":43478.04,"volume":16.121811,"closeTime":1628326799999},{"openTime":1628326800000,"open":43475.89,"high":43806.35,"low":43411.17,"close":43550.4,"volume":33.813018,"closeTime":1628327699999},{"openTime":1628327700000,"open":43553.16,"high":43684.76,"low":43544.92,"close":43616.35,"volume":21.004617,"closeTime":1628328599999},{"openTime":1628328600000,"open":43619.33,"high":43805.57,"low":43586.18,"close":43780.56,"volume":33.394595,"closeTime":1628329499999},{"openTime":1628329500000,"open":43770.75,"high":43838,"low":43621.57,"close":43661.66,"volume":25.377582,"closeTime":1628330399999},{"openTime":1628330400000,"open":43653.95,"high":43889.6,"low":43527.22,"close":43804.12,"volume":47.505447,"closeTime":1628331299999},{"openTime":1628331300000,"open":43806.54,"high":44011.03,"low":43690.81,"close":43739.47,"volume":64.779447,"closeTime":1628332199999},{"openTime":1628332200000,"open":43730.56,"high":43748.08,"low":43584.48,"close":43637.84,"volume":24.577375,"closeTime":1628333099999},{"openTime":1628333100000,"open":43630.39,"high":43722.21,"low":43630.39,"close":43680,"volume":20.326283,"closeTime":1628333999999},{"openTime":1628334000000,"open":43680,"high":43680,"low":43433.08,"close":43521.41,"volume":20.71563,"closeTime":1628334899999},{"openTime":1628334900000,"open":43500,"high":43814.66,"low":43414.81,"close":43688.71,"volume":22.317161,"closeTime":1628335799999},{"openTime":1628335800000,"open":43696.54,"high":43781.14,"low":43627.21,"close":43761.91,"volume":18.186362,"closeTime":1628336699999},{"openTime":1628336700000,"open":43773.43,"high":43884.88,"low":43688.99,"close":43834.33,"volume":16.701626,"closeTime":1628337599999},{"openTime":1628337600000,"open":43820.79,"high":44409.65,"low":43746.16,"close":44381.79,"volume":99.807134,"closeTime":1628338499999},{"openTime":1628338500000,"open":44389.42,"high":44568.57,"low":44192.02,"close":44387.75,"volume":60.318344,"closeTime":1628339399999},{"openTime":1628339400000,"open":44386.27,"high":44450,"low":43670.61,"close":43889.47,"volume":81.284212,"closeTime":1628340299999},{"openTime":1628340300000,"open":43838.8,"high":43875.24,"low":43369.2,"close":43547.69,"volume":61.078185,"closeTime":1628341199999},{"openTime":1628341200000,"open":43550,"high":43552.62,"low":43123.97,"close":43278.82,"volume":56.617594,"closeTime":1628342099999},{"openTime":1628342100000,"open":43275.01,"high":43743.59,"low":43252.05,"close":43611.68,"volume":45.381619,"closeTime":1628342999999},{"openTime":1628343000000,"open":43577.18,"high":43714,"low":43381.07,"close":43431.24,"volume":28.571849,"closeTime":1628343899999},{"openTime":1628343900000,"open":43436.63,"high":43441.59,"low":43187.93,"close":43207.18,"volume":24.107475,"closeTime":1628344799999},{"openTime":1628344800000,"open":43203.08,"high":43436.44,"low":43203.08,"close":43370.48,"volume":48.588594,"closeTime":1628345699999},{"openTime":1628345700000,"open":43370.48,"high":43556.57,"low":43370.48,"close":43476.83,"volume":86.103155,"closeTime":1628346599999},{"openTime":1628346600000,"open":43478.21,"high":43655.42,"low":43357.33,"close":43533.25,"volume":146.138672,"closeTime":1628347499999},{"openTime":1628347500000,"open":43538.43,"high":43578.99,"low":43462.69,"close":43520.09,"volume":28.278596,"closeTime":1628348399999},{"openTime":1628348400000,"open":43516.52,"high":43699.91,"low":43323.69,"close":43611.96,"volume":21.238542,"closeTime":1628349299999},{"openTime":1628349300000,"open":43579.77,"high":43659.34,"low":43520.78,"close":43613.2,"volume":15.887247,"closeTime":1628350199999},{"openTime":1628350200000,"open":43614.13,"high":43626.24,"low":43472.77,"close":43507.83,"volume":11.816825,"closeTime":1628351099999},{"openTime":1628351100000,"open":43504.77,"high":43511.46,"low":43319.65,"close":43400.21,"volume":11.293581,"closeTime":1628351999999},{"openTime":1628352000000,"open":43397.33,"high":43447.48,"low":42680.29,"close":43033.04,"volume":83.236402,"closeTime":1628352899999},{"openTime":1628352900000,"open":43043.55,"high":43112.92,"low":42442.55,"close":42770.32,"volume":85.904721,"closeTime":1628353799999},{"openTime":1628353800000,"open":42753.78,"high":43622.41,"low":42753.78,"close":43449.31,"volume":80.260646,"closeTime":1628354699999},{"openTime":1628354700000,"open":43443.69,"high":43780.29,"low":43427.16,"close":43720.18,"volume":56.483444,"closeTime":1628355599999},{"openTime":1628355600000,"open":43722.64,"high":43790.98,"low":43441.83,"close":43551.64,"volume":15.817004,"closeTime":1628356499999},{"openTime":1628356500000,"open":43574.5,"high":43603.33,"low":43330.5,"close":43482.82,"volume":29.129405,"closeTime":1628357399999},{"openTime":1628357400000,"open":43493.57,"high":43493.57,"low":43237.8,"close":43421.66,"volume":29.106124,"closeTime":1628358299999},{"openTime":1628358300000,"open":43409.32,"high":43531.08,"low":43377.34,"close":43473.44,"volume":6.572207,"closeTime":1628359199999},{"openTime":1628359200000,"open":43450.4,"high":43478.02,"low":43284.73,"close":43349.14,"volume":9.280203,"closeTime":1628360099999},{"openTime":1628360100000,"open":43325.6,"high":43564.4,"low":43325.6,"close":43538.92,"volume":9.096584,"closeTime":1628360999999},{"openTime":1628361000000,"open":43551.1,"high":43626.94,"low":43472.13,"close":43586.84,"volume":8.227738,"closeTime":1628361899999},{"openTime":1628361900000,"open":43592.82,"high":43674.94,"low":43579.03,"close":43579.09,"volume":8.012677,"closeTime":1628362799999},{"openTime":1628362800000,"open":43570.9,"high":43750,"low":43566.46,"close":43682.33,"volume":11.146971,"closeTime":1628363699999},{"openTime":1628363700000,"open":43674,"high":43729.06,"low":43580.26,"close":43640.67,"volume":7.072663,"closeTime":1628364599999},{"openTime":1628364600000,"open":43665.11,"high":43702.09,"low":43477.52,"close":43540,"volume":6.553507,"closeTime":1628365499999},{"openTime":1628365500000,"open":43554.46,"high":44105.79,"low":43436.61,"close":43978.31,"volume":36.517948,"closeTime":1628366399999},{"openTime":1628366400000,"open":43968.69,"high":44171.99,"low":43656.83,"close":43739.32,"volume":36.12668,"closeTime":1628367299999},{"openTime":1628367300000,"open":43729.98,"high":44005.09,"low":43692.67,"close":43948.05,"volume":20.869328,"closeTime":1628368199999},{"openTime":1628368200000,"open":43946.03,"high":44061.66,"low":43884.75,"close":43969.48,"volume":9.956694,"closeTime":1628369099999},{"openTime":1628369100000,"open":44005.92,"high":44027.62,"low":43894.57,"close":43944.7,"volume":9.767715,"closeTime":1628369999999},{"openTime":1628370000000,"open":43966.54,"high":44248.01,"low":43926.08,"close":44199.28,"volume":18.550709,"closeTime":1628370899999},{"openTime":1628370900000,"open":44174.23,"high":44363,"low":44146.82,"close":44327.09,"volume":20.636827,"closeTime":1628371799999},{"openTime":1628371800000,"open":44343.54,"high":44396.48,"low":44088.32,"close":44161.07,"volume":15.70348,"closeTime":1628372699999},{"openTime":1628372700000,"open":44145.75,"high":44171.87,"low":43511.85,"close":43568.97,"volume":22.652171,"closeTime":1628373599999},{"openTime":1628373600000,"open":43634.74,"high":43954.81,"low":43534.32,"close":43859.51,"volume":26.4088,"closeTime":1628374499999},{"openTime":1628374500000,"open":43859.81,"high":44029.08,"low":43782.71,"close":43985.79,"volume":10.920051,"closeTime":1628375399999},{"openTime":1628375400000,"open":43977.03,"high":44198.77,"low":43943.02,"close":44169.72,"volume":18.982671,"closeTime":1628376299999},{"openTime":1628376300000,"open":44116.38,"high":44166.79,"low":43934.82,"close":44051.14,"volume":19.472976,"closeTime":1628377199999},{"openTime":1628377200000,"open":44102.11,"high":44228.63,"low":44101.3,"close":44187.68,"volume":16.669208,"closeTime":1628378099999},{"openTime":1628378100000,"open":44198.86,"high":44363.13,"low":44161.9,"close":44253.09,"volume":24.821119,"closeTime":1628378999999},{"openTime":1628379000000,"open":44255.52,"high":44550,"low":44255.43,"close":44400.86,"volume":99.992804,"closeTime":1628379899999},{"openTime":1628379900000,"open":44431.35,"high":44754.94,"low":44355.85,"close":44600.86,"volume":123.631555,"closeTime":1628380799999},{"openTime":1628380800000,"open":44608.28,"high":44800,"low":44363.64,"close":44643.79,"volume":275.18139,"closeTime":1628381699999},{"openTime":1628381700000,"open":44649.67,"high":44780.74,"low":44346.9,"close":44351.21,"volume":52.489788,"closeTime":1628382599999},{"openTime":1628382600000,"open":44361.62,"high":44441.97,"low":44167.34,"close":44374.18,"volume":22.819036,"closeTime":1628383499999},{"openTime":1628383500000,"open":44385.53,"high":44788.28,"low":44328.32,"close":44593.36,"volume":28.4032,"closeTime":1628384399999},{"openTime":1628384400000,"open":44600.47,"high":44622.67,"low":44241.55,"close":44284.04,"volume":20.009258,"closeTime":1628385299999},{"openTime":1628385300000,"open":44289.53,"high":44338.9,"low":44062.52,"close":44205.88,"volume":25.80354,"closeTime":1628386199999},{"openTime":1628386200000,"open":44208.14,"high":44208.14,"low":43913.55,"close":44046.61,"volume":32.872005,"closeTime":1628387099999},{"openTime":1628387100000,"open":44033.71,"high":44171.99,"low":43962.47,"close":44135.63,"volume":18.48172,"closeTime":1628387999999},{"openTime":1628388000000,"open":44140.97,"high":44141.32,"low":43960.06,"close":43996.1,"volume":17.17281,"closeTime":1628388899999},{"openTime":1628388900000,"open":44000.09,"high":44039.88,"low":43827.9,"close":43923.5,"volume":15.436007,"closeTime":1628389799999},{"openTime":1628389800000,"open":43918.17,"high":44187.08,"low":43884.04,"close":43953.13,"volume":14.923109,"closeTime":1628390699999},{"openTime":1628390700000,"open":43954.06,"high":44168.24,"low":43929.53,"close":43978.91,"volume":22.937913,"closeTime":1628391599999},{"openTime":1628391600000,"open":43943.52,"high":44217.75,"low":43933.95,"close":44213.34,"volume":16.369835,"closeTime":1628392499999},{"openTime":1628392500000,"open":44215.99,"high":44387.81,"low":44190.89,"close":44359.21,"volume":34.570748,"closeTime":1628393399999},{"openTime":1628393400000,"open":44343.12,"high":44356.72,"low":44168.54,"close":44242.62,"volume":14.094315,"closeTime":1628394299999},{"openTime":1628394300000,"open":44251.15,"high":44402.76,"low":44227.29,"close":44369.63,"volume":11.467896,"closeTime":1628395199999},{"openTime":1628395200000,"open":44371.26,"high":44507.43,"low":44253.85,"close":44473.84,"volume":17.352895,"closeTime":1628396099999},{"openTime":1628396100000,"open":44461.76,"high":44559.09,"low":44394.24,"close":44541.32,"volume":9.613879,"closeTime":1628396999999},{"openTime":1628397000000,"open":44532.8,"high":44582.26,"low":44260.72,"close":44317.7,"volume":31.146531,"closeTime":1628397899999},{"openTime":1628397900000,"open":44302.04,"high":44366.94,"low":44197.8,"close":44366.94,"volume":12.52585,"closeTime":1628398799999},{"openTime":1628398800000,"open":44371.45,"high":44553.24,"low":44217.58,"close":44473.2,"volume":30.96713,"closeTime":1628399699999},{"openTime":1628399700000,"open":44474.81,"high":44580,"low":44397.1,"close":44487.35,"volume":19.836528,"closeTime":1628400599999},{"openTime":1628400600000,"open":44492.24,"high":44764.17,"low":44459.33,"close":44689.19,"volume":34.315392,"closeTime":1628401499999},{"openTime":1628401500000,"open":44728.22,"high":44852.58,"low":44655.76,"close":44768.77,"volume":21.814555,"closeTime":1628402399999},{"openTime":1628402400000,"open":44804.05,"high":45034.67,"low":44678.99,"close":44756.16,"volume":56.037929,"closeTime":1628403299999},{"openTime":1628403300000,"open":44756.16,"high":45190.63,"low":44754.09,"close":45047.75,"volume":63.919293,"closeTime":1628404199999},{"openTime":1628404200000,"open":45050,"high":45360.2,"low":44974.21,"close":45245.74,"volume":47.931199,"closeTime":1628405099999},{"openTime":1628405100000,"open":45241.84,"high":45316.66,"low":45046.5,"close":45073.74,"volume":53.190541,"closeTime":1628405999999},{"openTime":1628406000000,"open":45065.07,"high":45256.89,"low":44930.11,"close":45229.08,"volume":26.020054,"closeTime":1628406899999},{"openTime":1628406900000,"open":45224.79,"high":45305.79,"low":45123.37,"close":45137.04,"volume":19.539255,"closeTime":1628407799999},{"openTime":1628407800000,"open":45136.9,"high":45169.73,"low":44859.02,"close":44998.32,"volume":32.678244,"closeTime":1628408699999},{"openTime":1628408700000,"open":44983.94,"high":45072.05,"low":44764.96,"close":44856.26,"volume":42.317306,"closeTime":1628409599999},{"openTime":1628409600000,"open":44852.99,"high":45079.5,"low":44789.27,"close":44980.96,"volume":37.872975,"closeTime":1628410499999},{"openTime":1628410500000,"open":44965.5,"high":44998.19,"low":44712.36,"close":44865.54,"volume":43.870238,"closeTime":1628411399999},{"openTime":1628411400000,"open":44863.39,"high":44863.39,"low":44694.21,"close":44711.81,"volume":18.663609,"closeTime":1628412299999},{"openTime":1628412300000,"open":44714.63,"high":44838.69,"low":44448.63,"close":44503.24,"volume":43.075947,"closeTime":1628413199999},{"openTime":1628413200000,"open":44505.76,"high":44821.12,"low":44489.55,"close":44792.35,"volume":38.215527,"closeTime":1628414099999},{"openTime":1628414100000,"open":44802.79,"high":44852.58,"low":44639.25,"close":44820.64,"volume":15.309944,"closeTime":1628414999999},{"openTime":1628415000000,"open":44812.09,"high":44919.28,"low":44666.29,"close":44760.62,"volume":18.645486,"closeTime":1628415899999},{"openTime":1628415900000,"open":44765.98,"high":44781.66,"low":44674,"close":44754.38,"volume":21.346645,"closeTime":1628416799999},{"openTime":1628416800000,"open":44759.55,"high":44905.48,"low":44500.01,"close":44654.53,"volume":22.149531,"closeTime":1628417699999},{"openTime":1628417700000,"open":44661.22,"high":44661.22,"low":44226.49,"close":44374.56,"volume":61.413219,"closeTime":1628418599999},{"openTime":1628418600000,"open":44388.29,"high":44484.99,"low":44229.19,"close":44324.93,"volume":31.908413,"closeTime":1628419499999},{"openTime":1628419500000,"open":44302.62,"high":44481.6,"low":44302.62,"close":44398.74,"volume":17.520033,"closeTime":1628420399999},{"openTime":1628420400000,"open":44388.2,"high":44569.93,"low":44356.42,"close":44395.62,"volume":6.031018,"closeTime":1628421299999},{"openTime":1628421300000,"open":44396.27,"high":44693.58,"low":44132.06,"close":44576.44,"volume":57.858309,"closeTime":1628422199999},{"openTime":1628422200000,"open":44588.07,"high":44799.99,"low":44491.56,"close":44502.3,"volume":22.475466,"closeTime":1628423099999},{"openTime":1628423100000,"open":44508.42,"high":44633.93,"low":44484.45,"close":44484.45,"volume":7.333704,"closeTime":1628423999999},{"openTime":1628424000000,"open":44484.45,"high":44763.33,"low":44405.46,"close":44673.92,"volume":22.248507,"closeTime":1628424899999},{"openTime":1628424900000,"open":44628.3,"high":44977.84,"low":44600,"close":44947.33,"volume":24.744915,"closeTime":1628425799999},{"openTime":1628425800000,"open":44958.89,"high":45020.03,"low":44787.03,"close":44866.56,"volume":24.886203,"closeTime":1628426699999},{"openTime":1628426700000,"open":44872.08,"high":45156.74,"low":44872.08,"close":45056.75,"volume":22.298949,"closeTime":1628427599999},{"openTime":1628427600000,"open":45029.23,"high":45223,"low":44913.72,"close":44913.72,"volume":20.266116,"closeTime":1628428499999},{"openTime":1628428500000,"open":44918.38,"high":45032.95,"low":44663,"close":44819.08,"volume":37.298352,"closeTime":1628429399999},{"openTime":1628429400000,"open":44793.42,"high":44939,"low":44670.51,"close":44714.9,"volume":20.959675,"closeTime":1628430299999},{"openTime":1628430300000,"open":44725.08,"high":44805.09,"low":44570.21,"close":44776.69,"volume":21.966472,"closeTime":1628431199999},{"openTime":1628431200000,"open":44776.69,"high":44898.59,"low":44514.58,"close":44658.21,"volume":27.120932,"closeTime":1628432099999},{"openTime":1628432100000,"open":44657.73,"high":44657.73,"low":44410,"close":44459.95,"volume":36.143563,"closeTime":1628432999999},{"openTime":1628433000000,"open":44448.42,"high":44448.42,"low":43934.1,"close":44138.22,"volume":96.696325,"closeTime":1628433899999},{"openTime":1628433900000,"open":44090.58,"high":44275.43,"low":43876.02,"close":43935.03,"volume":64.171277,"closeTime":1628434799999},{"openTime":1628434800000,"open":43932.45,"high":44161.69,"low":43881.77,"close":44023.13,"volume":32.886691,"closeTime":1628435699999},{"openTime":1628435700000,"open":44020.61,"high":44179.49,"low":43944.53,"close":44019.08,"volume":26.513148,"closeTime":1628436599999},{"openTime":1628436600000,"open":44002.77,"high":44207.71,"low":43775.22,"close":44062.13,"volume":53.456423,"closeTime":1628437499999},{"openTime":1628437500000,"open":44075.92,"high":44166.57,"low":43950,"close":43985.47,"volume":30.869815,"closeTime":1628438399999},{"openTime":1628438400000,"open":44019.21,"high":44388,"low":43874.49,"close":44302.86,"volume":38.574237,"closeTime":1628439299999},{"openTime":1628439300000,"open":44301.53,"high":44426.5,"low":44129.83,"close":44238.34,"volume":23.617408,"closeTime":1628440199999},{"openTime":1628440200000,"open":44225.93,"high":44225.93,"low":43936.88,"close":43944.72,"volume":25.310244,"closeTime":1628441099999},{"openTime":1628441100000,"open":43949.3,"high":44031.63,"low":43614.74,"close":43746.65,"volume":47.575797,"closeTime":1628441999999},{"openTime":1628442000000,"open":43732.56,"high":43857.28,"low":43535.3,"close":43647.28,"volume":63.694001,"closeTime":1628442899999},{"openTime":1628442900000,"open":43607.81,"high":43876.78,"low":43607.8,"close":43788.85,"volume":25.394712,"closeTime":1628443799999},{"openTime":1628443800000,"open":43799.33,"high":43941.17,"low":43725.34,"close":43887.14,"volume":23.515306,"closeTime":1628444699999},{"openTime":1628444700000,"open":43898.57,"high":43932.27,"low":43683.51,"close":43703.93,"volume":14.436413,"closeTime":1628445599999},{"openTime":1628445600000,"open":43696.96,"high":43810.61,"low":43569.63,"close":43712.6,"volume":16.220488,"closeTime":1628446499999},{"openTime":1628446500000,"open":43686.32,"high":43819.9,"low":43612.75,"close":43819.9,"volume":22.856619,"closeTime":1628447399999},{"openTime":1628447400000,"open":43809.81,"high":43929.9,"low":43669.39,"close":43687.75,"volume":15.896798,"closeTime":1628448299999},{"openTime":1628448300000,"open":43704.15,"high":43845.11,"low":43476.63,"close":43594.09,"volume":21.823053,"closeTime":1628449199999},{"openTime":1628449200000,"open":43581.61,"high":43642.97,"low":43317.49,"close":43353.7,"volume":31.483648,"closeTime":1628450099999},{"openTime":1628450100000,"open":43351.08,"high":43800,"low":43288.55,"close":43800,"volume":37.055389,"closeTime":1628450999999},{"openTime":1628451000000,"open":43805.57,"high":43905.98,"low":43696.03,"close":43696.03,"volume":19.073215,"closeTime":1628451899999},{"openTime":1628451900000,"open":43708.86,"high":43740.62,"low":43469.68,"close":43740.62,"volume":26.562204,"closeTime":1628452799999},{"openTime":1628452800000,"open":43740.63,"high":43979.24,"low":43574.21,"close":43940.45,"volume":47.634046,"closeTime":1628453699999},{"openTime":1628453700000,"open":43930.05,"high":44273.93,"low":43867.63,"close":43913.56,"volume":51.257363,"closeTime":1628454599999},{"openTime":1628454600000,"open":43951.26,"high":43970.43,"low":43720.95,"close":43760.73,"volume":15.579388,"closeTime":1628455499999},{"openTime":1628455500000,"open":43760.86,"high":44089.35,"low":43655.77,"close":43858.29,"volume":21.892997,"closeTime":1628456399999},{"openTime":1628456400000,"open":43877.18,"high":44028.26,"low":43791.11,"close":43930.01,"volume":14.804412,"closeTime":1628457299999},{"openTime":1628457300000,"open":43948.03,"high":44156.64,"low":43861.2,"close":44149.45,"volume":13.407436,"closeTime":1628458199999},{"openTime":1628458200000,"open":44133.27,"high":44209.13,"low":44014.07,"close":44209.13,"volume":11.033585,"closeTime":1628459099999},{"openTime":1628459100000,"open":44200.94,"high":44285.93,"low":44085.24,"close":44265.44,"volume":10.332982,"closeTime":1628459999999},{"openTime":1628460000000,"open":44265.44,"high":44500.33,"low":44193.93,"close":44478.58,"volume":15.081145,"closeTime":1628460899999},{"openTime":1628460900000,"open":44498.59,"high":44601.21,"low":44316.96,"close":44377.16,"volume":31.615815,"closeTime":1628461799999},{"openTime":1628461800000,"open":44378,"high":44378,"low":44203.38,"close":44270.41,"volume":35.505905,"closeTime":1628462699999},{"openTime":1628462700000,"open":44263.07,"high":44416.18,"low":44213.49,"close":44230.63,"volume":13.135361,"closeTime":1628463599999},{"openTime":1628463600000,"open":44215.23,"high":44468.6,"low":44215.23,"close":44356.34,"volume":9.356384,"closeTime":1628464499999},{"openTime":1628464500000,"open":44356.99,"high":44430.32,"low":43991.14,"close":44122.99,"volume":22.330162,"closeTime":1628465399999},{"openTime":1628465400000,"open":44150.28,"high":44199.33,"low":43654.72,"close":43826.59,"volume":32.429585,"closeTime":1628466299999},{"openTime":1628466300000,"open":43836.72,"high":43889.72,"low":43716.85,"close":43835.04,"volume":22.126229,"closeTime":1628467199999},{"openTime":1628467200000,"open":43828.73,"high":43979.43,"low":43210.01,"close":43369.85,"volume":78.469523,"closeTime":1628468099999},{"openTime":1628468100000,"open":43371.93,"high":43525.47,"low":43116.96,"close":43382.08,"volume":51.299864,"closeTime":1628468999999},{"openTime":1628469000000,"open":43383.56,"high":43491.52,"low":43001.34,"close":43226.84,"volume":67.574631,"closeTime":1628469899999},{"openTime":1628469900000,"open":43229.61,"high":43363.67,"low":43085.43,"close":43199,"volume":46.382436,"closeTime":1628470799999},{"openTime":1628470800000,"open":43204.63,"high":43208.63,"low":42817.95,"close":42855.44,"volume":109.923224,"closeTime":1628471699999},{"openTime":1628471700000,"open":42841.5,"high":43205.22,"low":42817.95,"close":43155.89,"volume":36.43844,"closeTime":1628472599999},{"openTime":1628472600000,"open":43136.74,"high":43388.75,"low":43075.46,"close":43142.54,"volume":26.009297,"closeTime":1628473499999},{"openTime":1628473500000,"open":43139.11,"high":43244.32,"low":43040.27,"close":43119.24,"volume":15.418196,"closeTime":1628474399999},{"openTime":1628474400000,"open":43108.81,"high":43295.01,"low":43074.64,"close":43274.45,"volume":8.097608,"closeTime":1628475299999},{"openTime":1628475300000,"open":43293.03,"high":43341.63,"low":43210.67,"close":43243.84,"volume":12.294898,"closeTime":1628476199999},{"openTime":1628476200000,"open":43233.43,"high":43400,"low":43196.14,"close":43399.75,"volume":27.926899,"closeTime":1628477099999},{"openTime":1628477100000,"open":43399.96,"high":43513.94,"low":43363.86,"close":43495.6,"volume":18.188949,"closeTime":1628477999999},{"openTime":1628478000000,"open":43497.37,"high":43497.37,"low":43310,"close":43310,"volume":14.352392,"closeTime":1628478899999},{"openTime":1628478900000,"open":43301.94,"high":43451.63,"low":43301.94,"close":43419.79,"volume":9.612331,"closeTime":1628479799999},{"openTime":1628479800000,"open":43429.6,"high":43630.45,"low":43393.69,"close":43600,"volume":17.049146,"closeTime":1628480699999},{"openTime":1628480700000,"open":43601.56,"high":43666.83,"low":43484.41,"close":43520.38,"volume":11.969802,"closeTime":1628481599999},{"openTime":1628481600000,"open":43524.47,"high":43623.51,"low":43373.71,"close":43397.49,"volume":32.408076,"closeTime":1628482499999},{"openTime":1628482500000,"open":43400,"high":43441.1,"low":43269.04,"close":43407.72,"volume":25.595705,"closeTime":1628483399999},{"openTime":1628483400000,"open":43400.29,"high":43622.38,"low":43393.26,"close":43555.89,"volume":11.542377,"closeTime":1628484299999},{"openTime":1628484300000,"open":43607.85,"high":43622.92,"low":43479.18,"close":43601.28,"volume":14.683478,"closeTime":1628485199999},{"openTime":1628485200000,"open":43584.36,"high":43749.53,"low":43562.81,"close":43692.38,"volume":12.563138,"closeTime":1628486099999},{"openTime":1628486100000,"open":43709.06,"high":43709.4,"low":43602.25,"close":43642.02,"volume":4.106708,"closeTime":1628486999999},{"openTime":1628487000000,"open":43667.45,"high":43693.16,"low":43494.01,"close":43570,"volume":10.239947,"closeTime":1628487899999},{"openTime":1628487900000,"open":43543.89,"high":43595.75,"low":43413.9,"close":43570,"volume":13.348379,"closeTime":1628488799999},{"openTime":1628488800000,"open":43570,"high":43666.88,"low":43365.62,"close":43435.49,"volume":35.015859,"closeTime":1628489699999},{"openTime":1628489700000,"open":43445.23,"high":43569.62,"low":43298.69,"close":43315.7,"volume":41.440251,"closeTime":1628490599999},{"openTime":1628490600000,"open":43363.36,"high":43578.94,"low":43363.36,"close":43418.22,"volume":13.969118,"closeTime":1628491499999},{"openTime":1628491500000,"open":43439.11,"high":43552.73,"low":43384.7,"close":43500.77,"volume":19.516844,"closeTime":1628492399999},{"openTime":1628492400000,"open":43487.89,"high":43646.98,"low":43487.89,"close":43563.54,"volume":8.554046,"closeTime":1628493299999},{"openTime":1628493300000,"open":43565.86,"high":43588.96,"low":43412.96,"close":43432.23,"volume":10.36081,"closeTime":1628494199999},{"openTime":1628494200000,"open":43428.44,"high":43693.05,"low":43388.82,"close":43684.03,"volume":19.340952,"closeTime":1628495099999},{"openTime":1628495100000,"open":43652.62,"high":43861.49,"low":43610.53,"close":43830,"volume":39.981309,"closeTime":1628495999999},{"openTime":1628496000000,"open":43830,"high":43935.83,"low":43697.96,"close":43740.51,"volume":71.704251,"closeTime":1628496899999},{"openTime":1628496900000,"open":43743.82,"high":43781.54,"low":43633.51,"close":43681.92,"volume":43.148812,"closeTime":1628497799999},{"openTime":1628497800000,"open":43685.9,"high":43882.38,"low":43685.64,"close":43783.48,"volume":16.220252,"closeTime":1628498699999},{"openTime":1628498700000,"open":43786.13,"high":43880.28,"low":43744.97,"close":43757.78,"volume":12.976967,"closeTime":1628499599999},{"openTime":1628499600000,"open":43754.64,"high":44260,"low":43683.14,"close":44253.76,"volume":187.278998,"closeTime":1628500499999},{"openTime":1628500500000,"open":44255.84,"high":44773,"low":44184.06,"close":44640.72,"volume":115.723859,"closeTime":1628501399999},{"openTime":1628501400000,"open":44642.03,"high":44800,"low":44500.97,"close":44645.82,"volume":48.052614,"closeTime":1628502299999},{"openTime":1628502300000,"open":44650.52,"high":45030.31,"low":44616.47,"close":44884.75,"volume":96.421342,"closeTime":1628503199999},{"openTime":1628503200000,"open":44884.74,"high":45300,"low":44884.29,"close":45101.57,"volume":92.652909,"closeTime":1628504099999},{"openTime":1628504100000,"open":45101.29,"high":45165.06,"low":44779.43,"close":45001.78,"volume":36.792279,"closeTime":1628504999999},{"openTime":1628505000000,"open":45004.99,"high":45705.98,"low":45004.99,"close":45650.62,"volume":118.507292,"closeTime":1628505899999},{"openTime":1628505900000,"open":45678.67,"high":45749.2,"low":45481,"close":45680,"volume":61.14693,"closeTime":1628506799999},{"openTime":1628506800000,"open":45680,"high":45871.9,"low":45507.31,"close":45796.36,"volume":91.057478,"closeTime":1628507699999},{"openTime":1628507700000,"open":45798.48,"high":45827.09,"low":45575.61,"close":45678.16,"volume":49.856869,"closeTime":1628508599999},{"openTime":1628508600000,"open":45662.58,"high":45759.52,"low":45514.33,"close":45744.2,"volume":22.788041,"closeTime":1628509499999},{"openTime":1628509500000,"open":45738.25,"high":46058.39,"low":45674.15,"close":45962.7,"volume":53.877933,"closeTime":1628510399999},{"openTime":1628510400000,"open":45977.23,"high":46059.97,"low":45605.2,"close":45750.28,"volume":56.583111,"closeTime":1628511299999},{"openTime":1628511300000,"open":45750.28,"high":45845.2,"low":45579.89,"close":45802.56,"volume":42.682251,"closeTime":1628512199999},{"openTime":1628512200000,"open":45773.39,"high":45866.27,"low":45644.52,"close":45644.52,"volume":24.608014,"closeTime":1628513099999},{"openTime":1628513100000,"open":45647.11,"high":45801.61,"low":45634.6,"close":45705.25,"volume":22.621632,"closeTime":1628513999999},{"openTime":1628514000000,"open":45772,"high":45881.37,"low":45639.46,"close":45758.64,"volume":15.273353,"closeTime":1628514899999},{"openTime":1628514900000,"open":45765.53,"high":45900,"low":45689.28,"close":45878.16,"volume":28.416623,"closeTime":1628515799999},{"openTime":1628515800000,"open":45878.16,"high":45925.23,"low":45775.37,"close":45793.05,"volume":23.959638,"closeTime":1628516699999},{"openTime":1628516700000,"open":45797.4,"high":45829.06,"low":45295.78,"close":45441.29,"volume":63.843844,"closeTime":1628517599999},{"openTime":1628517600000,"open":45441.29,"high":46290,"low":45403.82,"close":46028.45,"volume":101.862409,"closeTime":1628518499999},{"openTime":1628518500000,"open":46023.45,"high":46092.67,"low":45864.59,"close":45893.1,"volume":66.311597,"closeTime":1628519399999},{"openTime":1628519400000,"open":45887.17,"high":45970.4,"low":45625.67,"close":45690.03,"volume":31.660752,"closeTime":1628520299999},{"openTime":1628520300000,"open":45690.14,"high":45819.43,"low":45502.62,"close":45649.1,"volume":35.851914,"closeTime":1628521199999},{"openTime":1628521200000,"open":45654.34,"high":45975.11,"low":45654.34,"close":45928.47,"volume":32.281699,"closeTime":1628522099999},{"openTime":1628522100000,"open":45902.21,"high":46019.71,"low":45899.8,"close":45980.63,"volume":23.047763,"closeTime":1628522999999},{"openTime":1628523000000,"open":45981.45,"high":46051.41,"low":45852.65,"close":45917.85,"volume":30.076334,"closeTime":1628523899999},{"openTime":1628523900000,"open":45907.31,"high":46060.07,"low":45890,"close":45900.4,"volume":21.625678,"closeTime":1628524799999},{"openTime":1628524800000,"open":45904.65,"high":46188,"low":45719.61,"close":45824.12,"volume":39.461755,"closeTime":1628525699999},{"openTime":1628525700000,"open":45828.18,"high":45979.75,"low":45753.63,"close":45771.5,"volume":21.850787,"closeTime":1628526599999},{"openTime":1628526600000,"open":45785.5,"high":45881.14,"low":45734.21,"close":45828.85,"volume":10.923948,"closeTime":1628527499999},{"openTime":1628527500000,"open":45830.16,"high":45942.57,"low":45830.16,"close":45923.88,"volume":13.675203,"closeTime":1628528399999},{"openTime":1628528400000,"open":45930.47,"high":46063.65,"low":45811.84,"close":45826.8,"volume":18.432849,"closeTime":1628529299999},{"openTime":1628529300000,"open":45820.93,"high":45919.17,"low":45807.23,"close":45880.66,"volume":9.255207,"closeTime":1628530199999},{"openTime":1628530200000,"open":45896.9,"high":45954.78,"low":45802.47,"close":45847.15,"volume":13.887228,"closeTime":1628531099999},{"openTime":1628531100000,"open":45839.56,"high":45935.39,"low":45813.37,"close":45872.43,"volume":10.698898,"closeTime":1628531999999},{"openTime":1628532000000,"open":45872.54,"high":46030.46,"low":45862.89,"close":45958.38,"volume":10.200533,"closeTime":1628532899999},{"openTime":1628532900000,"open":45952.49,"high":46114.63,"low":45919.18,"close":46038.12,"volume":15.70902,"closeTime":1628533799999},{"openTime":1628533800000,"open":46019.5,"high":46454,"low":45982.62,"close":46343.66,"volume":69.453198,"closeTime":1628534699999},{"openTime":1628534700000,"open":46351.87,"high":46499.99,"low":46179.52,"close":46212.57,"volume":57.688083,"closeTime":1628535599999},{"openTime":1628535600000,"open":46224.36,"high":46431.41,"low":46142.57,"close":46408.87,"volume":27.959851,"closeTime":1628536499999},{"openTime":1628536500000,"open":46403.61,"high":46429.09,"low":46265.82,"close":46351.88,"volume":18.1417,"closeTime":1628537399999},{"openTime":1628537400000,"open":46320,"high":46320,"low":46003.2,"close":46192.49,"volume":27.489766,"closeTime":1628538299999},{"openTime":1628538300000,"open":46179.81,"high":46411.92,"low":45854.94,"close":45992.61,"volume":55.590026,"closeTime":1628539199999},{"openTime":1628539200000,"open":46014.2,"high":46338.6,"low":46014.2,"close":46268.47,"volume":20.989759,"closeTime":1628540099999},{"openTime":1628540100000,"open":46264.77,"high":46458.15,"low":46257.62,"close":46304.77,"volume":25.31931,"closeTime":1628540999999},{"openTime":1628541000000,"open":46304.77,"high":46304.77,"low":45455.13,"close":45819.99,"volume":83.441269,"closeTime":1628541899999},{"openTime":1628541900000,"open":45808.92,"high":45853.74,"low":45433.04,"close":45479.59,"volume":57.312341,"closeTime":1628542799999},{"openTime":1628542800000,"open":45479.32,"high":45783.88,"low":45006.41,"close":45091.6,"volume":61.267608,"closeTime":1628543699999},{"openTime":1628543700000,"open":45091.6,"high":45328.18,"low":44908.64,"close":45188.88,"volume":91.167983,"closeTime":1628544599999},{"openTime":1628544600000,"open":45194.96,"high":46049.33,"low":45194.96,"close":45938.92,"volume":71.188357,"closeTime":1628545499999},{"openTime":1628545500000,"open":45931.3,"high":45931.3,"low":45696.29,"close":45722.56,"volume":18.450436,"closeTime":1628546399999},{"openTime":1628546400000,"open":45712.21,"high":46089.64,"low":45696.29,"close":45740.01,"volume":24.14891,"closeTime":1628547299999},{"openTime":1628547300000,"open":45753.89,"high":45930.2,"low":45735.87,"close":45747.11,"volume":3.701735,"closeTime":1628548199999},{"openTime":1628548200000,"open":45778.86,"high":46067.56,"low":45777.35,"close":46043.76,"volume":34.335585,"closeTime":1628549099999},{"openTime":1628549100000,"open":46012.73,"high":46334.01,"low":45977.4,"close":46255,"volume":40.187455,"closeTime":1628549999999},{"openTime":1628550000000,"open":46255,"high":46418.74,"low":46118.37,"close":46303.36,"volume":37.695767,"closeTime":1628550899999},{"openTime":1628550900000,"open":46300.21,"high":46430.03,"low":46263.92,"close":46310.02,"volume":19.178173,"closeTime":1628551799999},{"openTime":1628551800000,"open":46319.9,"high":46321.62,"low":46061.87,"close":46083.08,"volume":22.669887,"closeTime":1628552699999},{"openTime":1628552700000,"open":46077.87,"high":46385.14,"low":46058.78,"close":46267.01,"volume":15.540456,"closeTime":1628553599999},{"openTime":1628553600000,"open":46269.61,"high":46735.29,"low":45893.98,"close":46021.84,"volume":95.41732,"closeTime":1628554499999},{"openTime":1628554500000,"open":46026.2,"high":46268.82,"low":45904.47,"close":46189.7,"volume":25.431602,"closeTime":1628555399999},{"openTime":1628555400000,"open":46193.53,"high":46307.72,"low":45827.09,"close":45938.86,"volume":32.758657,"closeTime":1628556299999},{"openTime":1628556300000,"open":45922.4,"high":46070.95,"low":45734.01,"close":45990,"volume":41.803755,"closeTime":1628557199999},{"openTime":1628557200000,"open":45990,"high":46032.42,"low":45728.42,"close":45753.78,"volume":51.555778,"closeTime":1628558099999},{"openTime":1628558100000,"open":45753.86,"high":45896.76,"low":45655.7,"close":45883.08,"volume":18.267755,"closeTime":1628558999999},{"openTime":1628559000000,"open":45895.16,"high":46000,"low":45869.46,"close":45917.96,"volume":16.841929,"closeTime":1628559899999},{"openTime":1628559900000,"open":45923.32,"high":46117.74,"low":45844.41,"close":46022.22,"volume":10.750636,"closeTime":1628560799999},{"openTime":1628560800000,"open":46002.96,"high":46050,"low":45838.58,"close":46001.39,"volume":10.585591,"closeTime":1628561699999},{"openTime":1628561700000,"open":45953.24,"high":46075.53,"low":45918.46,"close":46035.02,"volume":14.134401,"closeTime":1628562599999},{"openTime":1628562600000,"open":46035.02,"high":46042.64,"low":45902.91,"close":46031.31,"volume":9.206394,"closeTime":1628563499999},{"openTime":1628563500000,"open":46031.67,"high":46133.84,"low":45980.34,"close":46091.79,"volume":8.97554,"closeTime":1628564399999},{"openTime":1628564400000,"open":46088.05,"high":46129.76,"low":45950.74,"close":45966.9,"volume":8.846454,"closeTime":1628565299999},{"openTime":1628565300000,"open":45962,"high":45987.56,"low":45745.63,"close":45767.07,"volume":20.601209,"closeTime":1628566199999},{"openTime":1628566200000,"open":45762.52,"high":45865.99,"low":45629.49,"close":45811.64,"volume":12.712239,"closeTime":1628567099999},{"openTime":1628567100000,"open":45789.32,"high":45802.31,"low":45652.67,"close":45729.6,"volume":14.262281,"closeTime":1628567999999},{"openTime":1628568000000,"open":45721.42,"high":45773.84,"low":45565.45,"close":45773.84,"volume":13.101583,"closeTime":1628568899999},{"openTime":1628568900000,"open":45776.29,"high":45844.66,"low":45723.15,"close":45763.59,"volume":4.606796,"closeTime":1628569799999},{"openTime":1628569800000,"open":45774.53,"high":45774.53,"low":45539.18,"close":45562.66,"volume":14.777882,"closeTime":1628570699999},{"openTime":1628570700000,"open":45558.35,"high":45640.13,"low":45469.24,"close":45479.92,"volume":25.709957,"closeTime":1628571599999},{"openTime":1628571600000,"open":45476.6,"high":45705.75,"low":45428.57,"close":45626.19,"volume":14.611425,"closeTime":1628572499999},{"openTime":1628572500000,"open":45648.2,"high":45771.21,"low":45617.81,"close":45704.84,"volume":10.080317,"closeTime":1628573399999},{"openTime":1628573400000,"open":45699.32,"high":45783.88,"low":45626.95,"close":45682.63,"volume":6.171423,"closeTime":1628574299999},{"openTime":1628574300000,"open":45690.95,"high":45719.46,"low":45532.53,"close":45575.43,"volume":12.593644,"closeTime":1628575199999},{"openTime":1628575200000,"open":45570,"high":45570,"low":45406.55,"close":45481.36,"volume":21.397221,"closeTime":1628576099999},{"openTime":1628576100000,"open":45474.62,"high":45573.81,"low":45377.18,"close":45405.63,"volume":12.661878,"closeTime":1628576999999},{"openTime":1628577000000,"open":45432.57,"high":45607.86,"low":45413.45,"close":45602.49,"volume":11.535504,"closeTime":1628577899999},{"openTime":1628577900000,"open":45617.29,"high":45723.33,"low":45533.03,"close":45577.25,"volume":16.344742,"closeTime":1628578799999},{"openTime":1628578800000,"open":45547.02,"high":45547.02,"low":45318.7,"close":45385.96,"volume":17.277332,"closeTime":1628579699999},{"openTime":1628579700000,"open":45396.48,"high":45473.65,"low":45358.98,"close":45446.42,"volume":12.604917,"closeTime":1628580599999},{"openTime":1628580600000,"open":45437,"high":45675.3,"low":45356.29,"close":45575.57,"volume":14.812584,"closeTime":1628581499999},{"openTime":1628581500000,"open":45561.61,"high":46036.81,"low":45518,"close":45955.12,"volume":34.238612,"closeTime":1628582399999},{"openTime":1628582400000,"open":45961.98,"high":45961.98,"low":45765.44,"close":45821.33,"volume":25.454051,"closeTime":1628583299999},{"openTime":1628583300000,"open":45793.83,"high":46086.89,"low":45723.69,"close":46018.97,"volume":27.360022,"closeTime":1628584199999},{"openTime":1628584200000,"open":46008.42,"high":46079.83,"low":45906.62,"close":46026.88,"volume":11.892369,"closeTime":1628585099999},{"openTime":1628585100000,"open":46037.46,"high":46175.87,"low":45942.75,"close":46170.48,"volume":34.456623,"closeTime":1628585999999},{"openTime":1628586000000,"open":46154.02,"high":46178.75,"low":46012.42,"close":46081.17,"volume":30.794414,"closeTime":1628586899999},{"openTime":1628586900000,"open":46077.96,"high":46105.01,"low":45820.54,"close":45892.7,"volume":23.325547,"closeTime":1628587799999},{"openTime":1628587800000,"open":45887.23,"high":45980,"low":45830.1,"close":45921.39,"volume":7.880675,"closeTime":1628588699999},{"openTime":1628588700000,"open":45919.68,"high":46096.24,"low":45869.53,"close":45985.59,"volume":16.025487,"closeTime":1628589599999},{"openTime":1628589600000,"open":45995.93,"high":46048.84,"low":45854.94,"close":45927.45,"volume":16.225961,"closeTime":1628590499999},{"openTime":1628590500000,"open":45921.79,"high":45923.21,"low":45711.71,"close":45769.4,"volume":17.239229,"closeTime":1628591399999},{"openTime":1628591400000,"open":45769.63,"high":45769.63,"low":45330,"close":45456.95,"volume":47.589028,"closeTime":1628592299999},{"openTime":1628592300000,"open":45479.48,"high":45512.45,"low":45301.35,"close":45363.61,"volume":28.6985,"closeTime":1628593199999},{"openTime":1628593200000,"open":45377.57,"high":45520.7,"low":45268.78,"close":45500.71,"volume":27.741642,"closeTime":1628594099999},{"openTime":1628594100000,"open":45500,"high":45606.84,"low":45460.94,"close":45601.32,"volume":12.08782,"closeTime":1628594999999},{"openTime":1628595000000,"open":45601.1,"high":45606.7,"low":45306,"close":45311.65,"volume":23.834768,"closeTime":1628595899999},{"openTime":1628595900000,"open":45318.5,"high":45488.2,"low":45223.88,"close":45366.62,"volume":20.573481,"closeTime":1628596799999},{"openTime":1628596800000,"open":45368.55,"high":45531,"low":45211,"close":45529.56,"volume":20.148461,"closeTime":1628597699999},{"openTime":1628597700000,"open":45511.23,"high":45815.82,"low":45468.51,"close":45806.33,"volume":24.145435,"closeTime":1628598599999},{"openTime":1628598600000,"open":45796.8,"high":45861.27,"low":45654.59,"close":45752.2,"volume":18.119164,"closeTime":1628599499999},{"openTime":1628599500000,"open":45772.41,"high":45965.66,"low":45744.35,"close":45934.96,"volume":28.168259,"closeTime":1628600399999},{"openTime":1628600400000,"open":45939.73,"high":46016.1,"low":45795.09,"close":45911.63,"volume":25.233662,"closeTime":1628601299999},{"openTime":1628601300000,"open":45911.71,"high":45972.12,"low":45830.23,"close":45922.8,"volume":18.776906,"closeTime":1628602199999},{"openTime":1628602200000,"open":45946.45,"high":46120.54,"low":45478.46,"close":45532.12,"volume":76.543517,"closeTime":1628603099999},{"openTime":1628603100000,"open":45536.96,"high":45649.64,"low":45350.72,"close":45528.41,"volume":82.059153,"closeTime":1628603999999},{"openTime":1628604000000,"open":45555.48,"high":45657.85,"low":45356.86,"close":45657.85,"volume":20.417254,"closeTime":1628604899999},{"openTime":1628604900000,"open":45644.59,"high":45644.59,"low":45450.02,"close":45498.27,"volume":20.53967,"closeTime":1628605799999},{"openTime":1628605800000,"open":45502.58,"high":45576.63,"low":45281.28,"close":45300,"volume":43.827301,"closeTime":1628606699999},{"openTime":1628606700000,"open":45305.19,"high":45424.46,"low":45190.2,"close":45362.52,"volume":54.97706,"closeTime":1628607599999},{"openTime":1628607600000,"open":45373.02,"high":45505.14,"low":45228.63,"close":45400.84,"volume":16.486392,"closeTime":1628608499999},{"openTime":1628608500000,"open":45406.06,"high":45435.71,"low":45088.88,"close":45098.7,"volume":30.613639,"closeTime":1628609399999},{"openTime":1628609400000,"open":45102.26,"high":45297.33,"low":44895.81,"close":45297.33,"volume":59.784161,"closeTime":1628610299999},{"openTime":1628610300000,"open":45296.33,"high":45428.46,"low":45063.08,"close":45176.87,"volume":48.52737,"closeTime":1628611199999},{"openTime":1628611200000,"open":45163.8,"high":45279.42,"low":45057.02,"close":45073.54,"volume":24.607517,"closeTime":1628612099999},{"openTime":1628612100000,"open":45079.63,"high":45172.72,"low":44800.03,"close":44831.57,"volume":43.016016,"closeTime":1628612999999},{"openTime":1628613000000,"open":44831.57,"high":44892.5,"low":44619.89,"close":44835.34,"volume":56.509832,"closeTime":1628613899999},{"openTime":1628613900000,"open":44824.93,"high":44911.11,"low":44688.5,"close":44817.23,"volume":20.131431,"closeTime":1628614799999},{"openTime":1628614800000,"open":44812.27,"high":45047.99,"low":44809.31,"close":45012.95,"volume":20.682801,"closeTime":1628615699999},{"openTime":1628615700000,"open":45012.87,"high":45144.23,"low":44955.02,"close":45059,"volume":20.572413,"closeTime":1628616599999},{"openTime":1628616600000,"open":45059,"high":45075.7,"low":44874.4,"close":44982.33,"volume":13.2982,"closeTime":1628617499999},{"openTime":1628617500000,"open":44983.03,"high":45127.19,"low":44900,"close":45124.74,"volume":12.110197,"closeTime":1628618399999},{"openTime":1628618400000,"open":45112.96,"high":45248.99,"low":45030.32,"close":45052.3,"volume":17.508118,"closeTime":1628619299999},{"openTime":1628619300000,"open":45046.64,"high":45199.64,"low":45032.02,"close":45101.52,"volume":11.014344,"closeTime":1628620199999},{"openTime":1628620200000,"open":45094.89,"high":45329.69,"low":45086.16,"close":45314.55,"volume":17.281118,"closeTime":1628621099999},{"openTime":1628621100000,"open":45316.58,"high":45390.36,"low":45211.72,"close":45308.27,"volume":22.462562,"closeTime":1628621999999},{"openTime":1628622000000,"open":45310.52,"high":45456.4,"low":45223.91,"close":45427.08,"volume":29.471494,"closeTime":1628622899999},{"openTime":1628622900000,"open":45416.86,"high":45582.92,"low":45355.72,"close":45398.04,"volume":23.336603,"closeTime":1628623799999},{"openTime":1628623800000,"open":45422.02,"high":45595.34,"low":45422.02,"close":45515.63,"volume":15.227846,"closeTime":1628624699999},{"openTime":1628624700000,"open":45511.89,"high":45525.29,"low":45436.27,"close":45506.33,"volume":19.842808,"closeTime":1628625599999},{"openTime":1628625600000,"open":45510.7,"high":45656.86,"low":45331.22,"close":45462.32,"volume":28.008057,"closeTime":1628626499999},{"openTime":1628626500000,"open":45474.59,"high":45634.94,"low":45464.83,"close":45464.83,"volume":16.064915,"closeTime":1628627399999},{"openTime":1628627400000,"open":45486.61,"high":45620.45,"low":45486.61,"close":45521.25,"volume":8.679451,"closeTime":1628628299999},{"openTime":1628628300000,"open":45541.42,"high":45771.9,"low":45530.63,"close":45632.94,"volume":61.189059,"closeTime":1628629199999},{"openTime":1628629200000,"open":45641.49,"high":45770.25,"low":45617.95,"close":45696.25,"volume":12.683425,"closeTime":1628630099999},{"openTime":1628630100000,"open":45696.06,"high":45935.57,"low":45394.56,"close":45709.24,"volume":33.151174,"closeTime":1628630999999},{"openTime":1628631000000,"open":45726.06,"high":45850,"low":45597.38,"close":45778.12,"volume":17.464753,"closeTime":1628631899999},{"openTime":1628631900000,"open":45769.72,"high":45819.98,"low":45677.19,"close":45710.08,"volume":6.899149,"closeTime":1628632799999},{"openTime":1628632800000,"open":45696.94,"high":45897.09,"low":45696.94,"close":45839.22,"volume":13.162595,"closeTime":1628633699999},{"openTime":1628633700000,"open":45821.36,"high":45831.9,"low":45576.07,"close":45576.07,"volume":19.712896,"closeTime":1628634599999},{"openTime":1628634600000,"open":45573.94,"high":45665.1,"low":45435.88,"close":45577.5,"volume":13.089474,"closeTime":1628635499999},{"openTime":1628635500000,"open":45577.14,"high":45673.38,"low":45416.99,"close":45466.02,"volume":28.083481,"closeTime":1628636399999},{"openTime":1628636400000,"open":45451.54,"high":45533.27,"low":45311.51,"close":45368.97,"volume":12.448941,"closeTime":1628637299999},{"openTime":1628637300000,"open":45369.3,"high":45431.86,"low":45241.28,"close":45247.82,"volume":15.17185,"closeTime":1628638199999},{"openTime":1628638200000,"open":45254.59,"high":45588.69,"low":45254.59,"close":45568.42,"volume":19.610403,"closeTime":1628639099999},{"openTime":1628639100000,"open":45588.69,"high":45653.41,"low":45471.49,"close":45598.01,"volume":12.762591,"closeTime":1628639999999},{"openTime":1628640000000,"open":45603.14,"high":45690.05,"low":45451.11,"close":45690.05,"volume":26.059958,"closeTime":1628640899999},{"openTime":1628640900000,"open":45687.74,"high":45817.24,"low":45341,"close":45562.45,"volume":31.855419,"closeTime":1628641799999},{"openTime":1628641800000,"open":45585.2,"high":45804.49,"low":45585.2,"close":45728.42,"volume":20.27898,"closeTime":1628642699999},{"openTime":1628642700000,"open":45737.53,"high":45828.05,"low":45652.37,"close":45743.98,"volume":9.224259,"closeTime":1628643599999},{"openTime":1628643600000,"open":45763.22,"high":45798.62,"low":45587.96,"close":45587.96,"volume":8.51832,"closeTime":1628644499999},{"openTime":1628644500000,"open":45595.88,"high":45901.18,"low":45595.13,"close":45828.78,"volume":19.097927,"closeTime":1628645399999},{"openTime":1628645400000,"open":45847.7,"high":45924.21,"low":45705.37,"close":45745.43,"volume":9.61227,"closeTime":1628646299999},{"openTime":1628646300000,"open":45745.55,"high":45796.96,"low":45665.8,"close":45788.74,"volume":6.964879,"closeTime":1628647199999},{"openTime":1628647200000,"open":45789.38,"high":45996.12,"low":45789.38,"close":45852.34,"volume":13.604492,"closeTime":1628648099999},{"openTime":1628648100000,"open":45848.49,"high":45906.19,"low":45700.55,"close":45733.06,"volume":9.947145,"closeTime":1628648999999},{"openTime":1628649000000,"open":45730.96,"high":45730.96,"low":45392.59,"close":45428.03,"volume":23.895478,"closeTime":1628649899999},{"openTime":1628649900000,"open":45442.71,"high":45492.85,"low":45363.28,"close":45466.67,"volume":10.514738,"closeTime":1628650799999},{"openTime":1628650800000,"open":45465.62,"high":45467.03,"low":45397.34,"close":45459.38,"volume":10.772362,"closeTime":1628651699999},{"openTime":1628651700000,"open":45460.97,"high":45618.55,"low":45460.97,"close":45530,"volume":6.416485,"closeTime":1628652599999},{"openTime":1628652600000,"open":45530,"high":45603.24,"low":45477.18,"close":45525.86,"volume":6.722192,"closeTime":1628653499999},{"openTime":1628653500000,"open":45536.1,"high":45655.69,"low":45536.1,"close":45593.55,"volume":8.792906,"closeTime":1628654399999},{"openTime":1628654400000,"open":45591.74,"high":45711.89,"low":45535.52,"close":45674.74,"volume":9.928372,"closeTime":1628655299999},{"openTime":1628655300000,"open":45682.34,"high":45717.58,"low":45629.85,"close":45685.33,"volume":8.030559,"closeTime":1628656199999},{"openTime":1628656200000,"open":45683.3,"high":45702.13,"low":45467.28,"close":45634.27,"volume":14.100942,"closeTime":1628657099999},{"openTime":1628657100000,"open":45625.64,"high":45802.07,"low":45622.09,"close":45637.65,"volume":18.052768,"closeTime":1628657999999},{"openTime":1628658000000,"open":45640.64,"high":45788.63,"low":45630.19,"close":45633.02,"volume":27.362914,"closeTime":1628658899999},{"openTime":1628658900000,"open":45627.21,"high":45748.61,"low":45565.77,"close":45700.94,"volume":14.263816,"closeTime":1628659799999},{"openTime":1628659800000,"open":45701.84,"high":45875.66,"low":45701.84,"close":45815.35,"volume":17.717802,"closeTime":1628660699999},{"openTime":1628660700000,"open":45815.35,"high":45899.99,"low":45775.59,"close":45822.04,"volume":24.664494,"closeTime":1628661599999},{"openTime":1628661600000,"open":45853.45,"high":45950,"low":45831.03,"close":45890.32,"volume":19.581178,"closeTime":1628662499999},{"openTime":1628662500000,"open":45881.38,"high":46123.09,"low":45829.49,"close":45997.27,"volume":32.969107,"closeTime":1628663399999},{"openTime":1628663400000,"open":46011.3,"high":46276.9,"low":45865.34,"close":45969.11,"volume":52.582649,"closeTime":1628664299999},{"openTime":1628664300000,"open":45984.27,"high":46182.14,"low":45870.65,"close":46114.23,"volume":41.747787,"closeTime":1628665199999},{"openTime":1628665200000,"open":46132.04,"high":46472.47,"low":46132.02,"close":46405.38,"volume":64.885627,"closeTime":1628666099999},{"openTime":1628666100000,"open":46425,"high":46461.92,"low":46221.58,"close":46327.71,"volume":27.3283,"closeTime":1628666999999},{"openTime":1628667000000,"open":46339.5,"high":46364.95,"low":46271.24,"close":46321.12,"volume":14.445432,"closeTime":1628667899999},{"openTime":1628667900000,"open":46321.36,"high":46437.96,"low":46199.31,"close":46367.72,"volume":16.650848,"closeTime":1628668799999},{"openTime":1628668800000,"open":46381.29,"high":46613.61,"low":46221.19,"close":46262.3,"volume":74.584272,"closeTime":1628669699999},{"openTime":1628669700000,"open":46260.84,"high":46312.74,"low":46015.39,"close":46207.86,"volume":35.913982,"closeTime":1628670599999},{"openTime":1628670600000,"open":46199.61,"high":46259.24,"low":46100,"close":46185.37,"volume":29.262442,"closeTime":1628671499999},{"openTime":1628671500000,"open":46190.71,"high":46324.82,"low":46138.63,"close":46219.8,"volume":14.635394,"closeTime":1628672399999},{"openTime":1628672400000,"open":46220.93,"high":46299.29,"low":46100,"close":46100,"volume":25.404506,"closeTime":1628673299999},{"openTime":1628673300000,"open":46100,"high":46262.78,"low":46051.75,"close":46257.34,"volume":31.068749,"closeTime":1628674199999},{"openTime":1628674200000,"open":46248.16,"high":46322.28,"low":46196.88,"close":46271.79,"volume":15.697951,"closeTime":1628675099999},{"openTime":1628675100000,"open":46270.79,"high":46294.89,"low":46103.75,"close":46121.03,"volume":15.297455,"closeTime":1628675999999},{"openTime":1628676000000,"open":46127.05,"high":46242.4,"low":46114.06,"close":46206.17,"volume":13.190411,"closeTime":1628676899999},{"openTime":1628676900000,"open":46208.57,"high":46400.38,"low":45922.64,"close":46034.03,"volume":35.629921,"closeTime":1628677799999},{"openTime":1628677800000,"open":46017.35,"high":46159.56,"low":45926.04,"close":46096.57,"volume":18.577343,"closeTime":1628678699999},{"openTime":1628678700000,"open":46100.48,"high":46149.46,"low":46027.14,"close":46070.37,"volume":18.455524,"closeTime":1628679599999},{"openTime":1628679600000,"open":46063.41,"high":46274.99,"low":45990.46,"close":46139.88,"volume":36.06986,"closeTime":1628680499999},{"openTime":1628680500000,"open":46150.74,"high":46233.87,"low":46080.96,"close":46155.26,"volume":22.693674,"closeTime":1628681399999},{"openTime":1628681400000,"open":46149.95,"high":46149.95,"low":45970.21,"close":46070.59,"volume":17.150302,"closeTime":1628682299999},{"openTime":1628682300000,"open":46078.36,"high":46088.97,"low":45885.06,"close":45953.06,"volume":25.869605,"closeTime":1628683199999},{"openTime":1628683200000,"open":45951.44,"high":46004.21,"low":45842.9,"close":45944,"volume":21.025229,"closeTime":1628684099999},{"openTime":1628684100000,"open":45946.83,"high":45980.79,"low":45862.76,"close":45911.58,"volume":13.502632,"closeTime":1628684999999},{"openTime":1628685000000,"open":45915.79,"high":46196.19,"low":45915.79,"close":46036.17,"volume":38.090644,"closeTime":1628685899999},{"openTime":1628685900000,"open":46030.1,"high":46037.26,"low":45926.56,"close":46007.46,"volume":41.622318,"closeTime":1628686799999},{"openTime":1628686800000,"open":45992,"high":46129.52,"low":45925.98,"close":46087.01,"volume":86.774253,"closeTime":1628687699999},{"openTime":1628687700000,"open":46105.88,"high":46411.91,"low":46094.24,"close":46375.25,"volume":26.755487,"closeTime":1628688599999},{"openTime":1628688600000,"open":46367.83,"high":46395.25,"low":46280.46,"close":46306.95,"volume":12.088952,"closeTime":1628689499999},{"openTime":1628689500000,"open":46307.67,"high":46549.97,"low":46274.69,"close":46298.03,"volume":27.731541,"closeTime":1628690399999},{"openTime":1628690400000,"open":46306.16,"high":46407.93,"low":46200,"close":46335.7,"volume":14.30301,"closeTime":1628691299999},{"openTime":1628691300000,"open":46343.64,"high":46436.74,"low":46336.93,"close":46395.59,"volume":19.622989,"closeTime":1628692199999},{"openTime":1628692200000,"open":46398.46,"high":46641.91,"low":46349.74,"close":46556.49,"volume":48.033282,"closeTime":1628693099999},{"openTime":1628693100000,"open":46562.82,"high":46685.12,"low":46489.82,"close":46521.02,"volume":18.890395,"closeTime":1628693999999},{"openTime":1628694000000,"open":46553.96,"high":46750.9,"low":46360.82,"close":46702.64,"volume":35.808219,"closeTime":1628694899999},{"openTime":1628694900000,"open":46696.66,"high":46754.81,"low":46640.27,"close":46718.75,"volume":30.692482,"closeTime":1628695799999},{"openTime":1628695800000,"open":46719.23,"high":46787.68,"low":46530.78,"close":46666.56,"volume":21.393732,"closeTime":1628696699999},{"openTime":1628696700000,"open":46651.04,"high":46695.32,"low":46400.99,"close":46478.54,"volume":16.725003,"closeTime":1628697599999},{"openTime":1628697600000,"open":46486.86,"high":46539.41,"low":46297.45,"close":46423.78,"volume":28.092509,"closeTime":1628698499999},{"openTime":1628698500000,"open":46430.23,"high":46597.02,"low":46353.94,"close":46417.3,"volume":18.472842,"closeTime":1628699399999},{"openTime":1628699400000,"open":46413.81,"high":46453.93,"low":46340,"close":46365.89,"volume":43.048569,"closeTime":1628700299999},{"openTime":1628700300000,"open":46373.1,"high":46436.19,"low":46240.75,"close":46371,"volume":11.868119,"closeTime":1628701199999},{"openTime":1628701200000,"open":46367.98,"high":46428.42,"low":46264.42,"close":46401.34,"volume":28.918154,"closeTime":1628702099999},{"openTime":1628702100000,"open":46415.16,"high":46418.77,"low":46342.23,"close":46390.28,"volume":7.199475,"closeTime":1628702999999},{"openTime":1628703000000,"open":46382.43,"high":46539.32,"low":46378.93,"close":46459.4,"volume":23.414579,"closeTime":1628703899999},{"openTime":1628703900000,"open":46497.7,"high":46622.06,"low":46424.02,"close":46542.59,"volume":30.233655,"closeTime":1628704799999},{"openTime":1628704800000,"open":46534.76,"high":46545.06,"low":46375.02,"close":46381.82,"volume":21.766436,"closeTime":1628705699999},{"openTime":1628705700000,"open":46381.82,"high":46387.31,"low":46287.7,"close":46335.13,"volume":13.530788,"closeTime":1628706599999},{"openTime":1628706600000,"open":46331.84,"high":46428.63,"low":46291.55,"close":46373.98,"volume":13.465149,"closeTime":1628707499999},{"openTime":1628707500000,"open":46381.85,"high":46450,"low":46288.74,"close":46316.74,"volume":11.338464,"closeTime":1628708399999},{"openTime":1628708400000,"open":46317.61,"high":46394.01,"low":46254.36,"close":46318.2,"volume":6.517374,"closeTime":1628709299999},{"openTime":1628709300000,"open":46286.66,"high":46369.28,"low":46238.6,"close":46350.4,"volume":10.918444,"closeTime":1628710199999},{"openTime":1628710200000,"open":46337.3,"high":46410.61,"low":46289.44,"close":46374.29,"volume":10.058643,"closeTime":1628711099999},{"openTime":1628711100000,"open":46386.19,"high":46500,"low":46330.03,"close":46469.17,"volume":7.035541,"closeTime":1628711999999},{"openTime":1628712000000,"open":46472.06,"high":46688.64,"low":46449.15,"close":46627.79,"volume":19.177626,"closeTime":1628712899999},{"openTime":1628712900000,"open":46629.18,"high":46700.02,"low":46578.48,"close":46580.2,"volume":14.225803,"closeTime":1628713799999},{"openTime":1628713800000,"open":46581.54,"high":46649.52,"low":46485.52,"close":46527.16,"volume":14.028213,"closeTime":1628714699999},{"openTime":1628714700000,"open":46526.48,"high":46526.48,"low":46333.49,"close":46347.27,"volume":22.413605,"closeTime":1628715599999},{"openTime":1628715600000,"open":46346.41,"high":46346.41,"low":46020.36,"close":46111.26,"volume":54.47274,"closeTime":1628716499999},{"openTime":1628716500000,"open":46100,"high":46196.49,"low":45929.42,"close":46160.58,"volume":22.651671,"closeTime":1628717399999},{"openTime":1628717400000,"open":46153.05,"high":46394.2,"low":46084.98,"close":46321.93,"volume":8.201536,"closeTime":1628718299999},{"openTime":1628718300000,"open":46310.19,"high":46408.3,"low":46251,"close":46347.46,"volume":14.495444,"closeTime":1628719199999},{"openTime":1628719200000,"open":46360.13,"high":46360.13,"low":46102.21,"close":46121.92,"volume":15.811911,"closeTime":1628720099999},{"openTime":1628720100000,"open":46110.21,"high":46136.41,"low":45575.94,"close":45753.78,"volume":50.875919,"closeTime":1628720999999},{"openTime":1628721000000,"open":45757.93,"high":45870.59,"low":45640.22,"close":45748.56,"volume":40.980147,"closeTime":1628721899999},{"openTime":1628721900000,"open":45748.56,"high":45816.87,"low":45623,"close":45769.95,"volume":20.502228,"closeTime":1628722799999},{"openTime":1628722800000,"open":45775.11,"high":45942.42,"low":45709.29,"close":45727.34,"volume":17.91406,"closeTime":1628723699999},{"openTime":1628723700000,"open":45701.62,"high":45845.59,"low":45592.37,"close":45669.3,"volume":19.113246,"closeTime":1628724599999},{"openTime":1628724600000,"open":45656.83,"high":45751.84,"low":45601.52,"close":45691.33,"volume":16.935119,"closeTime":1628725499999},{"openTime":1628725500000,"open":45674,"high":45706.41,"low":45532.33,"close":45532.33,"volume":10.161164,"closeTime":1628726399999},{"openTime":1628726400000,"open":45543.49,"high":45869.19,"low":45392.59,"close":45854.51,"volume":45.377529,"closeTime":1628727299999},{"openTime":1628727300000,"open":45860.66,"high":45902.3,"low":45742.6,"close":45759.8,"volume":13.246854,"closeTime":1628728199999},{"openTime":1628728200000,"open":45746.19,"high":45750.7,"low":45541.88,"close":45747.95,"volume":9.578027,"closeTime":1628729099999},{"openTime":1628729100000,"open":45700,"high":45782.58,"low":45643.69,"close":45766.59,"volume":5.866601,"closeTime":1628729999999},{"openTime":1628730000000,"open":45782.97,"high":45837.54,"low":45663.13,"close":45836.5,"volume":12.237408,"closeTime":1628730899999},{"openTime":1628730900000,"open":45816.85,"high":45974.16,"low":45768.22,"close":45900.01,"volume":10.160074,"closeTime":1628731799999},{"openTime":1628731800000,"open":45905.72,"high":46183.58,"low":45902.13,"close":45944.82,"volume":23.824574,"closeTime":1628732699999},{"openTime":1628732700000,"open":45934.95,"high":46069.88,"low":45897.78,"close":46030.72,"volume":12.763894,"closeTime":1628733599999},{"openTime":1628733600000,"open":46021.07,"high":46090.6,"low":45926.26,"close":46032.82,"volume":12.373999,"closeTime":1628734499999},{"openTime":1628734500000,"open":46021,"high":46114.82,"low":45969.66,"close":46090.03,"volume":9.882089,"closeTime":1628735399999},{"openTime":1628735400000,"open":46092.1,"high":46211.5,"low":46068.3,"close":46159.21,"volume":9.41666,"closeTime":1628736299999},{"openTime":1628736300000,"open":46161.67,"high":46230,"low":46113.14,"close":46223.56,"volume":8.723159,"closeTime":1628737199999},{"openTime":1628737200000,"open":46228.5,"high":46230.98,"low":46108.4,"close":46163.8,"volume":5.763635,"closeTime":1628738099999},{"openTime":1628738100000,"open":46175.25,"high":46198.32,"low":46037.89,"close":46180.01,"volume":10.120027,"closeTime":1628738999999},{"openTime":1628739000000,"open":46181.55,"high":46225.65,"low":46104.04,"close":46169.44,"volume":4.770338,"closeTime":1628739899999},{"openTime":1628739900000,"open":46165.86,"high":46190.02,"low":45924.28,"close":45943.9,"volume":10.702258,"closeTime":1628740799999},{"openTime":1628740800000,"open":45947.38,"high":46031.14,"low":45887.5,"close":45905.02,"volume":11.835309,"closeTime":1628741699999},{"openTime":1628741700000,"open":45898.2,"high":45953.28,"low":45666,"close":45672.06,"volume":24.433119,"closeTime":1628742599999},{"openTime":1628742600000,"open":45671.7,"high":45995.22,"low":45671.7,"close":45739.35,"volume":43.232269,"closeTime":1628743499999},{"openTime":1628743500000,"open":45746.46,"high":45746.47,"low":45555,"close":45611.21,"volume":20.505471,"closeTime":1628744399999},{"openTime":1628744400000,"open":45604.04,"high":45636.53,"low":45262.03,"close":45397.52,"volume":38.137682,"closeTime":1628745299999},{"openTime":1628745300000,"open":45396.37,"high":45493.4,"low":45015.28,"close":45213.31,"volume":47.82142,"closeTime":1628746199999},{"openTime":1628746200000,"open":45196.27,"high":45226.68,"low":44859.28,"close":45186.57,"volume":226.837618,"closeTime":1628747099999},{"openTime":1628747100000,"open":45175.11,"high":45314.56,"low":44988.54,"close":45175.25,"volume":27.290839,"closeTime":1628747999999},{"openTime":1628748000000,"open":45170,"high":45239.07,"low":44964.82,"close":45021.99,"volume":34.843502,"closeTime":1628748899999},{"openTime":1628748900000,"open":44986.06,"high":45148.88,"low":44925.98,"close":45087.16,"volume":26.419305,"closeTime":1628749799999},{"openTime":1628749800000,"open":45106.82,"high":45200.94,"low":44873.22,"close":45200.94,"volume":35.701746,"closeTime":1628750699999},{"openTime":1628750700000,"open":45209.54,"high":45257.35,"low":45028.98,"close":45243.17,"volume":34.257873,"closeTime":1628751599999},{"openTime":1628751600000,"open":45255.68,"high":45404.14,"low":45143.35,"close":45321.26,"volume":24.646366,"closeTime":1628752499999},{"openTime":1628752500000,"open":45329.03,"high":45329.03,"low":45200,"close":45200,"volume":8.498315,"closeTime":1628753399999},{"openTime":1628753400000,"open":45200,"high":45298.12,"low":45057.63,"close":45225.05,"volume":19.279013,"closeTime":1628754299999},{"openTime":1628754300000,"open":45263.26,"high":45325.69,"low":45238.49,"close":45278.17,"volume":8.994513,"closeTime":1628755199999},{"openTime":1628755200000,"open":45273.04,"high":45339.17,"low":45129.17,"close":45314.56,"volume":14.836208,"closeTime":1628756099999},{"openTime":1628756100000,"open":45350.14,"high":45406.28,"low":45217.89,"close":45345.59,"volume":10.441164,"closeTime":1628756999999},{"openTime":1628757000000,"open":45336.27,"high":45408.88,"low":45188.98,"close":45246.76,"volume":17.337973,"closeTime":1628757899999},{"openTime":1628757900000,"open":45244.31,"high":45337.83,"low":45206.11,"close":45240.89,"volume":19.902831,"closeTime":1628758799999},{"openTime":1628758800000,"open":45240.38,"high":45240.38,"low":44867.59,"close":44974.63,"volume":34.607971,"closeTime":1628759699999},{"openTime":1628759700000,"open":44955.55,"high":45450.4,"low":44921.54,"close":45450.4,"volume":30.962685,"closeTime":1628760599999},{"openTime":1628760600000,"open":45433.96,"high":45599.56,"low":45357.89,"close":45424.72,"volume":25.263286,"closeTime":1628761499999},{"openTime":1628761500000,"open":45392.69,"high":45412.48,"low":45250.93,"close":45367.97,"volume":18.702182,"closeTime":1628762399999},{"openTime":1628762400000,"open":45380.57,"high":45544.86,"low":45378.22,"close":45544.86,"volume":17.540151,"closeTime":1628763299999},{"openTime":1628763300000,"open":45561.94,"high":45667.49,"low":45423.99,"close":45473.04,"volume":24.767381,"closeTime":1628764199999},{"openTime":1628764200000,"open":45470.05,"high":45470.85,"low":45330.6,"close":45405.13,"volume":9.506352,"closeTime":1628765099999},{"openTime":1628765100000,"open":45411.92,"high":45507.28,"low":45363.84,"close":45363.84,"volume":11.102916,"closeTime":1628765999999},{"openTime":1628766000000,"open":45362.97,"high":45459.45,"low":45315.31,"close":45325.21,"volume":13.295441,"closeTime":1628766899999},{"openTime":1628766900000,"open":45325.72,"high":45334.55,"low":45094.31,"close":45276.44,"volume":25.951811,"closeTime":1628767799999},{"openTime":1628767800000,"open":45258.21,"high":45258.21,"low":44811.98,"close":44923.34,"volume":57.172715,"closeTime":1628768699999},{"openTime":1628768700000,"open":44916.43,"high":45241.4,"low":44646.56,"close":44779.53,"volume":98.922636,"closeTime":1628769599999},{"openTime":1628769600000,"open":44733.27,"high":44968.45,"low":44661.81,"close":44824.34,"volume":37.281755,"closeTime":1628770499999},{"openTime":1628770500000,"open":44843.12,"high":44887.58,"low":44349.29,"close":44457.25,"volume":67.667528,"closeTime":1628771399999},{"openTime":1628771400000,"open":44439.78,"high":44555.57,"low":44295.9,"close":44466.41,"volume":41.776946,"closeTime":1628772299999},{"openTime":1628772300000,"open":44466.99,"high":44700.36,"low":44466.99,"close":44628.74,"volume":33.922403,"closeTime":1628773199999},{"openTime":1628773200000,"open":44609.28,"high":44696.07,"low":44519.99,"close":44580.55,"volume":18.415425,"closeTime":1628774099999},{"openTime":1628774100000,"open":44555.07,"high":44764.15,"low":44555.07,"close":44712.16,"volume":10.129918,"closeTime":1628774999999},{"openTime":1628775000000,"open":44712.78,"high":44738.09,"low":44552.35,"close":44680.91,"volume":19.195012,"closeTime":1628775899999},{"openTime":1628775900000,"open":44700.41,"high":44700.41,"low":44466.81,"close":44466.82,"volume":54.095251,"closeTime":1628776799999},{"openTime":1628776800000,"open":44464.59,"high":44536.87,"low":44288,"close":44390.32,"volume":106.632187,"closeTime":1628777699999},{"openTime":1628777700000,"open":44398.86,"high":44520.67,"low":44106.72,"close":44196.65,"volume":39.866341,"closeTime":1628778599999},{"openTime":1628778600000,"open":44162.6,"high":44418.49,"low":43917,"close":44180.06,"volume":71.510376,"closeTime":1628779499999},{"openTime":1628779500000,"open":44168.92,"high":44306.18,"low":43913.15,"close":44114.05,"volume":48.561416,"closeTime":1628780399999},{"openTime":1628780400000,"open":44106.32,"high":44332.36,"low":44071.63,"close":44210.86,"volume":44.768814,"closeTime":1628781299999},{"openTime":1628781300000,"open":44206.15,"high":44320.72,"low":44118.82,"close":44203.64,"volume":15.596764,"closeTime":1628782199999},{"openTime":1628782200000,"open":44195.81,"high":44351.37,"low":44195.81,"close":44300,"volume":40.974006,"closeTime":1628783099999},{"openTime":1628783100000,"open":44300,"high":44348,"low":44172.95,"close":44222.71,"volume":28.620929,"closeTime":1628783999999},{"openTime":1628784000000,"open":44223.79,"high":44353.1,"low":44011.92,"close":44142.67,"volume":54.01424,"closeTime":1628784899999},{"openTime":1628784900000,"open":44128.29,"high":44189.69,"low":43898.91,"close":43903.92,"volume":52.913818,"closeTime":1628785799999},{"openTime":1628785800000,"open":43900.01,"high":44062.18,"low":43762.79,"close":44001.96,"volume":61.764174,"closeTime":1628786699999},{"openTime":1628786700000,"open":44011.24,"high":44189.18,"low":43932.17,"close":44005.73,"volume":41.531162,"closeTime":1628787599999},{"openTime":1628787600000,"open":44002.66,"high":44175.97,"low":43900,"close":44123.66,"volume":14.148286,"closeTime":1628788499999},{"openTime":1628788500000,"open":44119.44,"high":44244.35,"low":44064.07,"close":44165.78,"volume":17.932045,"closeTime":1628789399999},{"openTime":1628789400000,"open":44166.25,"high":44298.15,"low":44155.46,"close":44208.12,"volume":13.707725,"closeTime":1628790299999},{"openTime":1628790300000,"open":44199.81,"high":44233.71,"low":44064.07,"close":44139.86,"volume":9.833784,"closeTime":1628791199999},{"openTime":1628791200000,"open":44139.86,"high":44329.84,"low":44133.14,"close":44325.3,"volume":17.469783,"closeTime":1628792099999},{"openTime":1628792100000,"open":44318.14,"high":44357.05,"low":44262.49,"close":44302.6,"volume":9.858355,"closeTime":1628792999999},{"openTime":1628793000000,"open":44304.87,"high":44359.77,"low":44242.68,"close":44292.96,"volume":9.582024,"closeTime":1628793899999},{"openTime":1628793900000,"open":44296.14,"high":44522.93,"low":44295.62,"close":44440.14,"volume":16.084608,"closeTime":1628794799999},{"openTime":1628794800000,"open":44442.08,"high":44468.84,"low":44348.61,"close":44396.77,"volume":17.516022,"closeTime":1628795699999},{"openTime":1628795700000,"open":44391,"high":44419.41,"low":44284.11,"close":44415.44,"volume":10.644986,"closeTime":1628796599999},{"openTime":1628796600000,"open":44408.7,"high":44495.7,"low":44347.96,"close":44424.72,"volume":11.063869,"closeTime":1628797499999},{"openTime":1628797500000,"open":44449.27,"high":44461.24,"low":44253.34,"close":44386.82,"volume":18.580945,"closeTime":1628798399999},{"openTime":1628798400000,"open":44395.89,"high":44562.91,"low":44383.95,"close":44562.91,"volume":9.938496,"closeTime":1628799299999},{"openTime":1628799300000,"open":44557.12,"high":44565.71,"low":44431.79,"close":44442.38,"volume":16.355345,"closeTime":1628800199999},{"openTime":1628800200000,"open":44444.85,"high":44520.65,"low":44444.85,"close":44491.84,"volume":10.84156,"closeTime":1628801099999},{"openTime":1628801100000,"open":44459.8,"high":44538.52,"low":44126.57,"close":44496.57,"volume":14.322188,"closeTime":1628801999999},{"openTime":1628802000000,"open":44490.45,"high":44539.47,"low":44230.11,"close":44326.3,"volume":18.145203,"closeTime":1628802899999},{"openTime":1628802900000,"open":44315.57,"high":44464.57,"low":44255.8,"close":44292.13,"volume":7.52719,"closeTime":1628803799999},{"openTime":1628803800000,"open":44303.19,"high":44314.01,"low":44222.59,"close":44232.04,"volume":7.032917,"closeTime":1628804699999},{"openTime":1628804700000,"open":44231.62,"high":44284.95,"low":44163.82,"close":44270.27,"volume":6.054717,"closeTime":1628805599999},{"openTime":1628805600000,"open":44266.33,"high":44319.84,"low":44133.43,"close":44166.24,"volume":9.006253,"closeTime":1628806499999},{"openTime":1628806500000,"open":44189.62,"high":44225.96,"low":44001,"close":44015.12,"volume":30.143714,"closeTime":1628807399999},{"openTime":1628807400000,"open":44021.73,"high":44124.68,"low":43961.91,"close":44100.27,"volume":30.120667,"closeTime":1628808299999},{"openTime":1628808300000,"open":44071.07,"high":44071.07,"low":43881.78,"close":43968.31,"volume":15.82143,"closeTime":1628809199999},{"openTime":1628809200000,"open":43970.2,"high":44407.68,"low":43970.2,"close":44355.31,"volume":26.206261,"closeTime":1628810099999},{"openTime":1628810100000,"open":44355.31,"high":44500,"low":44186.94,"close":44500,"volume":15.994287,"closeTime":1628810999999},{"openTime":1628811000000,"open":44500,"high":44553.59,"low":44384.07,"close":44396.04,"volume":14.46379,"closeTime":1628811899999},{"openTime":1628811900000,"open":44403.39,"high":44484.42,"low":44395.7,"close":44433.43,"volume":6.535561,"closeTime":1628812799999},{"openTime":1628812800000,"open":44437.8,"high":44688,"low":44414.09,"close":44519.14,"volume":40.398107,"closeTime":1628813699999},{"openTime":1628813700000,"open":44519.05,"high":44594.38,"low":44241.49,"close":44444.24,"volume":23.530007,"closeTime":1628814599999},{"openTime":1628814600000,"open":44511.54,"high":44651.93,"low":44322.76,"close":44622.7,"volume":19.207408,"closeTime":1628815499999},{"openTime":1628815500000,"open":44636.1,"high":44636.5,"low":44500,"close":44506.07,"volume":8.595676,"closeTime":1628816399999},{"openTime":1628816400000,"open":44514.99,"high":44636.13,"low":44470.46,"close":44552.93,"volume":15.240979,"closeTime":1628817299999},{"openTime":1628817300000,"open":44560.33,"high":44834.34,"low":44560.33,"close":44766.67,"volume":23.841801,"closeTime":1628818199999},{"openTime":1628818200000,"open":44766.67,"high":44940.82,"low":44733.45,"close":44880.29,"volume":22.273783,"closeTime":1628819099999},{"openTime":1628819100000,"open":44882.53,"high":44884.72,"low":44762.15,"close":44870,"volume":10.982145,"closeTime":1628819999000},{"openTime":1628836200000,"open":44889.28,"high":45947.91,"low":44889.28,"close":45917.75,"volume":48.735055,"closeTime":1628837099999},{"openTime":1628837100000,"open":45923.34,"high":45947.91,"low":45729.55,"close":45846.31,"volume":34.570078,"closeTime":1628837999999},{"openTime":1628838000000,"open":45869.04,"high":46294.84,"low":45869.04,"close":46182.34,"volume":48.415149,"closeTime":1628838899999},{"openTime":1628838900000,"open":46172.81,"high":46361.86,"low":46102.22,"close":46171.83,"volume":46.798326,"closeTime":1628839799999},{"openTime":1628839800000,"open":46180.88,"high":46275.06,"low":46053.3,"close":46235.01,"volume":31.656374,"closeTime":1628840699999},{"openTime":1628840700000,"open":46192.37,"high":46252.49,"low":46097.62,"close":46130.93,"volume":56.490267,"closeTime":1628841599999},{"openTime":1628841600000,"open":46129.51,"high":46411.92,"low":46129.51,"close":46172.21,"volume":53.117558,"closeTime":1628842499999},{"openTime":1628842500000,"open":46185.17,"high":46221.18,"low":45987.99,"close":46092.61,"volume":22.528253,"closeTime":1628843399999},{"openTime":1628843400000,"open":46090.64,"high":46233.64,"low":46067.06,"close":46168.45,"volume":15.713862,"closeTime":1628844299999},{"openTime":1628844300000,"open":46176.19,"high":46299.97,"low":46107.47,"close":46185.81,"volume":17.636316,"closeTime":1628845199999},{"openTime":1628845200000,"open":46197.75,"high":46462.99,"low":46170.13,"close":46369.33,"volume":34.57622,"closeTime":1628846099999},{"openTime":1628846100000,"open":46369.33,"high":46403.16,"low":46218.88,"close":46296.18,"volume":29.970555,"closeTime":1628846999999},{"openTime":1628847000000,"open":46288.8,"high":46367.19,"low":46236.23,"close":46345.94,"volume":11.002251,"closeTime":1628847899999},{"openTime":1628847900000,"open":46365.55,"high":46426.17,"low":46213.19,"close":46246.9,"volume":10.989328,"closeTime":1628848799999},{"openTime":1628848800000,"open":46257.62,"high":46405.41,"low":46234.51,"close":46363.58,"volume":12.945136,"closeTime":1628849699999},{"openTime":1628849700000,"open":46379.42,"high":46577.46,"low":46340.39,"close":46416.55,"volume":52.243219,"closeTime":1628850599999},{"openTime":1628850600000,"open":46410.85,"high":46483.72,"low":46350,"close":46361.26,"volume":25.995946,"closeTime":1628851499999},{"openTime":1628851500000,"open":46377.53,"high":46411.85,"low":46301.03,"close":46328.88,"volume":7.640978,"closeTime":1628852399999},{"openTime":1628852400000,"open":46333.31,"high":46499.57,"low":46329.09,"close":46451.53,"volume":11.515569,"closeTime":1628853299999},{"openTime":1628853300000,"open":46441.61,"high":46504.53,"low":46357.1,"close":46376.64,"volume":16.699414,"closeTime":1628854199999},{"openTime":1628854200000,"open":46386.56,"high":46558.75,"low":46152.16,"close":46169.06,"volume":19.71883,"closeTime":1628855099999},{"openTime":1628855100000,"open":46174.86,"high":46390.64,"low":46149.17,"close":46167.82,"volume":23.837138,"closeTime":1628855999999},{"openTime":1628856000000,"open":46181.84,"high":46361.92,"low":46158.01,"close":46274.33,"volume":25.864973,"closeTime":1628856899999},{"openTime":1628856900000,"open":46300.16,"high":46428.79,"low":46282.24,"close":46426.91,"volume":7.992498,"closeTime":1628857799999},{"openTime":1628857800000,"open":46418.64,"high":46610.58,"low":46344.58,"close":46587.24,"volume":32.083236,"closeTime":1628858699999},{"openTime":1628858700000,"open":46599.05,"high":46651.58,"low":46482.38,"close":46544.6,"volume":28.506435,"closeTime":1628859599999},{"openTime":1628859600000,"open":46548.57,"high":46579.79,"low":46450.93,"close":46579.79,"volume":16.103469,"closeTime":1628860499999},{"openTime":1628860500000,"open":46577.07,"high":46693.49,"low":46548.18,"close":46569.13,"volume":21.859032,"closeTime":1628861399999},{"openTime":1628861400000,"open":46583.09,"high":46624.63,"low":46434.19,"close":46456.07,"volume":7.49737,"closeTime":1628862299999},{"openTime":1628862300000,"open":46466.67,"high":46645.71,"low":46456.07,"close":46550.04,"volume":9.230045,"closeTime":1628863199999},{"openTime":1628863200000,"open":46549.84,"high":46647.6,"low":46474.63,"close":46507.11,"volume":12.562516,"closeTime":1628864099999},{"openTime":1628864100000,"open":46480.09,"high":46580.01,"low":46449.98,"close":46494.71,"volume":6.217343,"closeTime":1628864999999},{"openTime":1628865000000,"open":46482.19,"high":46482.19,"low":46284.47,"close":46408,"volume":35.131684,"closeTime":1628865899999},{"openTime":1628865900000,"open":46411.58,"high":46539.91,"low":46411.58,"close":46451,"volume":25.208305,"closeTime":1628866799999},{"openTime":1628866800000,"open":46445.53,"high":46543.45,"low":46317.43,"close":46434.51,"volume":46.288282,"closeTime":1628867699999},{"openTime":1628867700000,"open":46423.95,"high":46423.95,"low":46175.15,"close":46235.49,"volume":19.104411,"closeTime":1628868599999},{"openTime":1628868600000,"open":46241.29,"high":46353.73,"low":46146.12,"close":46233.32,"volume":77.019906,"closeTime":1628869499999},{"openTime":1628869500000,"open":46247.88,"high":46484.15,"low":46184.45,"close":46384.56,"volume":123.540347,"closeTime":1628870399999},{"openTime":1628870400000,"open":46376.4,"high":46500,"low":46348.99,"close":46399.02,"volume":11.177237,"closeTime":1628871299999},{"openTime":1628871300000,"open":46411.38,"high":46438.16,"low":46248.56,"close":46375.15,"volume":77.495281,"closeTime":1628872199999},{"openTime":1628872200000,"open":46390.29,"high":46464.36,"low":46324.01,"close":46408.9,"volume":16.073044,"closeTime":1628873099999},{"openTime":1628873100000,"open":46409.73,"high":46555.47,"low":46386.5,"close":46555.47,"volume":10.757705,"closeTime":1628873999999},{"openTime":1628874000000,"open":46558.3,"high":46572.57,"low":46441.37,"close":46448.18,"volume":41.972075,"closeTime":1628874899999},{"openTime":1628874900000,"open":46445.66,"high":46532.25,"low":46417.71,"close":46509.8,"volume":13.349083,"closeTime":1628875799999},{"openTime":1628875800000,"open":46513.35,"high":46556.67,"low":46476.46,"close":46539.37,"volume":8.434794,"closeTime":1628876699999},{"openTime":1628876700000,"open":46532.45,"high":46650,"low":46499.29,"close":46507.45,"volume":12.137547,"closeTime":1628877599999},{"openTime":1628877600000,"open":46500.21,"high":46500.21,"low":46369.62,"close":46489.89,"volume":9.199858,"closeTime":1628878499999},{"openTime":1628878500000,"open":46492.12,"high":46607.1,"low":46425.46,"close":46589.87,"volume":13.782292,"closeTime":1628879399999},{"openTime":1628879400000,"open":46550.26,"high":46641.43,"low":46541.44,"close":46611.12,"volume":12.443907,"closeTime":1628880299999},{"openTime":1628880300000,"open":46599.98,"high":46642.1,"low":46450,"close":46532.23,"volume":10.328352,"closeTime":1628881199999},{"openTime":1628881200000,"open":46526.48,"high":46526.48,"low":46408.21,"close":46496.39,"volume":9.132611,"closeTime":1628882099999},{"openTime":1628882100000,"open":46497.62,"high":46543.33,"low":46308.12,"close":46333.83,"volume":14.681796,"closeTime":1628882999999},{"openTime":1628883000000,"open":46333.83,"high":46402.86,"low":46289.52,"close":46300.71,"volume":3.956172,"closeTime":1628883899999},{"openTime":1628883900000,"open":46300.84,"high":46483.46,"low":46300.84,"close":46472.85,"volume":7.587873,"closeTime":1628884799999},{"openTime":1628884800000,"open":46468.72,"high":47669.76,"low":46435.12,"close":47619.04,"volume":199.253071,"closeTime":1628885699999},{"openTime":1628885700000,"open":47620.21,"high":47893.76,"low":47500.06,"close":47581.36,"volume":71.873065,"closeTime":1628886599999},{"openTime":1628886600000,"open":47581.36,"high":47629.41,"low":47357.52,"close":47475.1,"volume":30.123041,"closeTime":1628887499999},{"openTime":1628887500000,"open":47457.36,"high":47657.79,"low":47382.26,"close":47602.51,"volume":26.407733,"closeTime":1628888399999},{"openTime":1628888400000,"open":47602.51,"high":47831.31,"low":47532.91,"close":47787.09,"volume":37.556067,"closeTime":1628889299999},{"openTime":1628889300000,"open":47793.34,"high":47850.71,"low":47650.01,"close":47800.01,"volume":15.875498,"closeTime":1628890199999},{"openTime":1628890200000,"open":47800.01,"high":47832.19,"low":47660.38,"close":47705.65,"volume":12.085725,"closeTime":1628891099999},{"openTime":1628891100000,"open":47705.65,"high":47718.23,"low":47539.24,"close":47570.59,"volume":17.875001,"closeTime":1628891999999},{"openTime":1628892000000,"open":47602.9,"high":47665.9,"low":47553.08,"close":47599.09,"volume":17.933146,"closeTime":1628892899999},{"openTime":1628892900000,"open":47582.71,"high":47598.59,"low":47502.43,"close":47524.77,"volume":10.274113,"closeTime":1628893799999},{"openTime":1628893800000,"open":47510.24,"high":47683.6,"low":47505.29,"close":47682.51,"volume":25.278938,"closeTime":1628894699999},{"openTime":1628894700000,"open":47669.32,"high":47675,"low":47523.23,"close":47565.64,"volume":13.153043,"closeTime":1628895599999},{"openTime":1628895600000,"open":47564.75,"high":47622.58,"low":47526.68,"close":47622.58,"volume":23.765516,"closeTime":1628896499999},{"openTime":1628896500000,"open":47602.3,"high":47782.96,"low":47592.23,"close":47694.89,"volume":22.376529,"closeTime":1628897399999},{"openTime":1628897400000,"open":47695.25,"high":47695.25,"low":47612.31,"close":47685.06,"volume":14.026499,"closeTime":1628898299999},{"openTime":1628898300000,"open":47673.81,"high":47862.07,"low":47661.35,"close":47831.83,"volume":31.180138,"closeTime":1628899199999},{"openTime":1628899200000,"open":47824.57,"high":47855.82,"low":47676.45,"close":47741.06,"volume":20.115347,"closeTime":1628900099999},{"openTime":1628900100000,"open":47741.06,"high":47803.59,"low":47644.31,"close":47785.04,"volume":17.91658,"closeTime":1628900999999},{"openTime":1628901000000,"open":47778.87,"high":47778.87,"low":47585.82,"close":47621.57,"volume":24.779887,"closeTime":1628901899999},{"openTime":1628901900000,"open":47631.63,"high":47700,"low":47528.92,"close":47651.14,"volume":22.396672,"closeTime":1628902799999},{"openTime":1628902800000,"open":47666.38,"high":47772.83,"low":47652.92,"close":47731.13,"volume":19.543311,"closeTime":1628903699999},{"openTime":1628903700000,"open":47712.7,"high":47762.96,"low":47652.37,"close":47675.22,"volume":10.784811,"closeTime":1628904599999},{"openTime":1628904600000,"open":47673.08,"high":47747.68,"low":47595.05,"close":47667.5,"volume":12.028554,"closeTime":1628905499999},{"openTime":1628905500000,"open":47667.49,"high":47692.75,"low":47586.39,"close":47593.38,"volume":6.43712,"closeTime":1628906399999},{"openTime":1628906400000,"open":47586.39,"high":47654.55,"low":47553.3,"close":47565.81,"volume":8.303289,"closeTime":1628907299999},{"openTime":1628907300000,"open":47555.12,"high":47596.08,"low":47530.17,"close":47534.42,"volume":7.020416,"closeTime":1628908199999},{"openTime":1628908200000,"open":47535.43,"high":47619.07,"low":47410.99,"close":47467.8,"volume":23.125704,"closeTime":1628909099999},{"openTime":1628909100000,"open":47470.99,"high":47600.77,"low":47464.65,"close":47570.08,"volume":5.466201,"closeTime":1628909999999},{"openTime":1628910000000,"open":47566.69,"high":47609.96,"low":47527.54,"close":47578.23,"volume":5.916798,"closeTime":1628910899999},{"openTime":1628910900000,"open":47582.75,"high":47600.88,"low":47503.81,"close":47517.93,"volume":6.515711,"closeTime":1628911799999},{"openTime":1628911800000,"open":47516.19,"high":47558.21,"low":47450,"close":47455.46,"volume":13.941119,"closeTime":1628912699999},{"openTime":1628912700000,"open":47451.54,"high":47578.03,"low":47450,"close":47563.99,"volume":8.142743,"closeTime":1628913599999},{"openTime":1628913600000,"open":47563.17,"high":47570.94,"low":47452.23,"close":47515.99,"volume":6.641927,"closeTime":1628914499999},{"openTime":1628914500000,"open":47511.79,"high":47710.27,"low":47511.79,"close":47623.12,"volume":10.769662,"closeTime":1628915399999},{"openTime":1628915400000,"open":47597.31,"high":47667.65,"low":47553.97,"close":47585.19,"volume":13.201247,"closeTime":1628916299999},{"openTime":1628916300000,"open":47581.4,"high":47581.4,"low":47473.16,"close":47489.99,"volume":6.658751,"closeTime":1628917199999},{"openTime":1628917200000,"open":47476.77,"high":47569.58,"low":47458.11,"close":47530,"volume":16.219713,"closeTime":1628918099999},{"openTime":1628918100000,"open":47546.81,"high":47584.91,"low":47512.6,"close":47551.3,"volume":6.217853,"closeTime":1628918999999},{"openTime":1628919000000,"open":47546.77,"high":47564.72,"low":47484.76,"close":47509.64,"volume":10.958011,"closeTime":1628919899999},{"openTime":1628919900000,"open":47498.68,"high":47601.76,"low":47498.68,"close":47547.27,"volume":17.022531,"closeTime":1628920799999},{"openTime":1628920800000,"open":47547.97,"high":47663.21,"low":47517.67,"close":47587.27,"volume":33.46801,"closeTime":1628921699999},{"openTime":1628921700000,"open":47599.61,"high":47704.05,"low":47599.61,"close":47656.59,"volume":11.647359,"closeTime":1628922599999},{"openTime":1628922600000,"open":47662.5,"high":47687.26,"low":47580.84,"close":47600.68,"volume":8.662851,"closeTime":1628923499999},{"openTime":1628923500000,"open":47602.69,"high":47619.77,"low":47536.82,"close":47537.82,"volume":10.400742,"closeTime":1628924399999},{"openTime":1628924400000,"open":47542.81,"high":47719.95,"low":47512.47,"close":47700.89,"volume":17.91043,"closeTime":1628925299999},{"openTime":1628925300000,"open":47702.12,"high":47722.85,"low":47646.33,"close":47710.51,"volume":10.093197,"closeTime":1628926199999},{"openTime":1628926200000,"open":47706.59,"high":47750,"low":47674.58,"close":47678.21,"volume":14.417743,"closeTime":1628927099999},{"openTime":1628927100000,"open":47684.45,"high":47712.12,"low":47593.54,"close":47644.43,"volume":27.481694,"closeTime":1628927999999},{"openTime":1628928000000,"open":47644.14,"high":47675.11,"low":47557.35,"close":47639.72,"volume":26.179568,"closeTime":1628928899999},{"openTime":1628928900000,"open":47639.98,"high":47684.95,"low":47590.73,"close":47670.26,"volume":7.796579,"closeTime":1628929799999},{"openTime":1628929800000,"open":47671.11,"high":47712.85,"low":47658.82,"close":47686.63,"volume":7.752912,"closeTime":1628930699999},{"openTime":1628930700000,"open":47686.64,"high":47727.14,"low":47574.58,"close":47626.61,"volume":9.304693,"closeTime":1628931599999},{"openTime":1628931600000,"open":47632.01,"high":47820.32,"low":47626.13,"close":47786.88,"volume":18.114717,"closeTime":1628932499999},{"openTime":1628932500000,"open":47801.18,"high":47820.21,"low":47744.46,"close":47772.45,"volume":8.857489,"closeTime":1628933399999},{"openTime":1628933400000,"open":47794.17,"high":48200,"low":47755.21,"close":48032,"volume":121.202623,"closeTime":1628934299999},{"openTime":1628934300000,"open":48049.79,"high":48123.39,"low":46711.74,"close":47011.37,"volume":121.716715,"closeTime":1628935199999},{"openTime":1628935200000,"open":47009.09,"high":47286.45,"low":46756.28,"close":46756.28,"volume":70.294322,"closeTime":1628936099999},{"openTime":1628936100000,"open":46747.66,"high":47071.62,"low":46469.23,"close":46835.68,"volume":114.37661,"closeTime":1628936999999},{"openTime":1628937000000,"open":46853.8,"high":46958.04,"low":46620.95,"close":46670.01,"volume":75.331162,"closeTime":1628937899999},{"openTime":1628937900000,"open":46670.01,"high":46694.12,"low":46130.98,"close":46345.53,"volume":69.265968,"closeTime":1628938799999},{"openTime":1628938800000,"open":46342.59,"high":46443.67,"low":46024.66,"close":46354.66,"volume":66.591009,"closeTime":1628939699999},{"openTime":1628939700000,"open":46349.6,"high":46399.07,"low":46187.57,"close":46356.36,"volume":41.791337,"closeTime":1628940599999},{"openTime":1628940600000,"open":46340.95,"high":46383.6,"low":46241.15,"close":46333.46,"volume":16.25854,"closeTime":1628941499999},{"openTime":1628941500000,"open":46330.47,"high":46599.98,"low":46329.93,"close":46599.98,"volume":19.086086,"closeTime":1628942399999},{"openTime":1628942400000,"open":46604.31,"high":46619.64,"low":46363.91,"close":46442.98,"volume":40.457565,"closeTime":1628943299999},{"openTime":1628943300000,"open":46446.37,"high":46494.13,"low":46300,"close":46350.61,"volume":22.629263,"closeTime":1628944199999},{"openTime":1628944200000,"open":46365.47,"high":46449.2,"low":46341.96,"close":46389.95,"volume":21.710178,"closeTime":1628945099999},{"openTime":1628945100000,"open":46392.62,"high":46406.93,"low":46280.74,"close":46309.99,"volume":40.560252,"closeTime":1628945999999},{"openTime":1628946000000,"open":46310.86,"high":46425.94,"low":46152.09,"close":46321.47,"volume":34.127137,"closeTime":1628946899999},{"openTime":1628946900000,"open":46322.23,"high":46466.62,"low":46322.23,"close":46442.13,"volume":5.648779,"closeTime":1628947799999},{"openTime":1628947800000,"open":46430.47,"high":46525.24,"low":46377.38,"close":46423.25,"volume":11.775159,"closeTime":1628948699999},{"openTime":1628948700000,"open":46414.27,"high":46540.41,"low":46384.44,"close":46540.41,"volume":10.220441,"closeTime":1628949599999},{"openTime":1628949600000,"open":46528.12,"high":46782.64,"low":46480.82,"close":46733.93,"volume":28.761095,"closeTime":1628950499999},{"openTime":1628950500000,"open":46711.11,"high":46900,"low":46656.11,"close":46803.36,"volume":47.163564,"closeTime":1628951399999},{"openTime":1628951400000,"open":46818.02,"high":46827.05,"low":46713.22,"close":46774.85,"volume":22.732441,"closeTime":1628952299999},{"openTime":1628952300000,"open":46776.39,"high":46976.7,"low":46678.79,"close":46932.48,"volume":28.09928,"closeTime":1628953199999},{"openTime":1628953200000,"open":46930.31,"high":46936.85,"low":46721.03,"close":46783.57,"volume":31.340885,"closeTime":1628954099999},{"openTime":1628954100000,"open":46786.95,"high":46870.95,"low":46756.16,"close":46825.51,"volume":13.98381,"closeTime":1628954999999},{"openTime":1628955000000,"open":46837.21,"high":46908.51,"low":46569.58,"close":46887.81,"volume":33.611407,"closeTime":1628955899999},{"openTime":1628955900000,"open":46908.33,"high":46978.91,"low":46858.43,"close":46969.73,"volume":11.261531,"closeTime":1628956799999},{"openTime":1628956800000,"open":46974.66,"high":47004.22,"low":46732.05,"close":46790.51,"volume":35.617005,"closeTime":1628957699999},{"openTime":1628957700000,"open":46786.26,"high":46932.01,"low":46775.45,"close":46903.7,"volume":17.079171,"closeTime":1628958599999},{"openTime":1628958600000,"open":46907.52,"high":46907.52,"low":46815.15,"close":46894.4,"volume":14.445009,"closeTime":1628959499999},{"openTime":1628959500000,"open":46895.66,"high":46944.91,"low":46694.43,"close":46903.41,"volume":21.103226,"closeTime":1628960399999},{"openTime":1628960400000,"open":46907.41,"high":46909.93,"low":46748.2,"close":46851.67,"volume":14.052168,"closeTime":1628961299999},{"openTime":1628961300000,"open":46851.67,"high":46900,"low":46600.01,"close":46801.14,"volume":51.810723,"closeTime":1628962199999},{"openTime":1628962200000,"open":46806.82,"high":46852.28,"low":46713.05,"close":46793.07,"volume":12.956119,"closeTime":1628963099999},{"openTime":1628963100000,"open":46800.23,"high":46910,"low":46796.92,"close":46810.01,"volume":13.628997,"closeTime":1628963999999},{"openTime":1628964000000,"open":46807.89,"high":46818.79,"low":46719.39,"close":46745.13,"volume":6.154285,"closeTime":1628964899999},{"openTime":1628964900000,"open":46746.54,"high":46870.13,"low":46711.15,"close":46821.11,"volume":10.648618,"closeTime":1628965799999},{"openTime":1628965800000,"open":46836.63,"high":46901.72,"low":46830.35,"close":46849.35,"volume":4.817643,"closeTime":1628966699999},{"openTime":1628966700000,"open":46849.35,"high":46883.61,"low":46702.07,"close":46765.52,"volume":13.331968,"closeTime":1628967599999},{"openTime":1628967600000,"open":46763.45,"high":46830.79,"low":46727.96,"close":46735.33,"volume":12.154219,"closeTime":1628968499999},{"openTime":1628968500000,"open":46772.51,"high":46835.27,"low":46700,"close":46721.59,"volume":21.397164,"closeTime":1628969399999},{"openTime":1628969400000,"open":46708.99,"high":47375,"low":46708.99,"close":47279.36,"volume":32.273438,"closeTime":1628970299999},{"openTime":1628970300000,"open":47273.16,"high":47305.57,"low":47033.99,"close":47078.87,"volume":21.59238,"closeTime":1628971199999},{"openTime":1628971200000,"open":47066.99,"high":47066.99,"low":46626.71,"close":46660.66,"volume":34.449036,"closeTime":1628972099999},{"openTime":1628972100000,"open":46658.69,"high":46660.49,"low":46361.38,"close":46460.07,"volume":42.82777,"closeTime":1628972999999},{"openTime":1628973000000,"open":46445.79,"high":46649.63,"low":46396.97,"close":46649.63,"volume":24.889157,"closeTime":1628973899999},{"openTime":1628973900000,"open":46644.66,"high":46698.94,"low":46550.62,"close":46655.34,"volume":30.7193,"closeTime":1628974799999},{"openTime":1628974800000,"open":46679.16,"high":46778.44,"low":46661.73,"close":46776.99,"volume":9.196408,"closeTime":1628975699999},{"openTime":1628975700000,"open":46777.29,"high":46821.42,"low":46673.34,"close":46767.84,"volume":10.615468,"closeTime":1628976599999},{"openTime":1628976600000,"open":46770.32,"high":47033.37,"low":46759.2,"close":46925.32,"volume":5.082696,"closeTime":1628977499999},{"openTime":1628977500000,"open":46950.79,"high":47088.79,"low":46944.06,"close":47050.68,"volume":5.199271,"closeTime":1628978399999},{"openTime":1628978400000,"open":47050.68,"high":47052.14,"low":46917.69,"close":47021.28,"volume":2.732544,"closeTime":1628979299999},{"openTime":1628979300000,"open":47021.28,"high":47255,"low":47014.28,"close":47103.99,"volume":13.614471,"closeTime":1628980199999},{"openTime":1628980200000,"open":47103.99,"high":47126.52,"low":46951.99,"close":46990.63,"volume":3.921111,"closeTime":1628981099999},{"openTime":1628981100000,"open":47002.43,"high":47026.12,"low":46875.22,"close":46889.63,"volume":9.449876,"closeTime":1628981999999},{"openTime":1628982000000,"open":46887.8,"high":46979.24,"low":46862.87,"close":46961.88,"volume":3.866601,"closeTime":1628982899999},{"openTime":1628982900000,"open":46996.95,"high":47199.99,"low":46979.33,"close":47146.96,"volume":4.588169,"closeTime":1628983799999},{"openTime":1628983800000,"open":47157.47,"high":47226.92,"low":47090.8,"close":47211.9,"volume":4.955281,"closeTime":1628984699999},{"openTime":1628984700000,"open":47206.73,"high":47234.31,"low":47048.96,"close":47092.92,"volume":8.832971,"closeTime":1628985599999},{"openTime":1628985600000,"open":47110.63,"high":47251.8,"low":47085.52,"close":47192.25,"volume":9.77987,"closeTime":1628986499999},{"openTime":1628986500000,"open":47192.66,"high":47281.12,"low":47103.92,"close":47130.09,"volume":9.459534,"closeTime":1628987399999},{"openTime":1628987400000,"open":47132.69,"high":47148.02,"low":46939.16,"close":47041.72,"volume":14.547894,"closeTime":1628988299999},{"openTime":1628988300000,"open":47049.56,"high":47230.84,"low":47006.66,"close":47230.83,"volume":3.48634,"closeTime":1628989199999},{"openTime":1628989200000,"open":47231.07,"high":47247,"low":47148.52,"close":47172.8,"volume":2.535478,"closeTime":1628990099999},{"openTime":1628990100000,"open":47189.76,"high":47324.4,"low":47187.14,"close":47287.1,"volume":6.75444,"closeTime":1628990999999},{"openTime":1628991000000,"open":47278.53,"high":47404.12,"low":47240.74,"close":47250,"volume":10.117724,"closeTime":1628991899999},{"openTime":1628991900000,"open":47250,"high":47250,"low":47122.48,"close":47158.98,"volume":6.030371,"closeTime":1628992799999},{"openTime":1628992800000,"open":47172.96,"high":47247.39,"low":47153,"close":47193.76,"volume":8.639979,"closeTime":1628993699999},{"openTime":1628993700000,"open":47191.74,"high":47357.29,"low":47191.74,"close":47275.11,"volume":5.13021,"closeTime":1628994599999},{"openTime":1628994600000,"open":47285.51,"high":47359.56,"low":47285.51,"close":47325.86,"volume":4.38196,"closeTime":1628995499999},{"openTime":1628995500000,"open":47326.98,"high":47336.02,"low":47210.32,"close":47210.32,"volume":4.833831,"closeTime":1628996399999},{"openTime":1628996400000,"open":47228.88,"high":47297,"low":47153.53,"close":47195.3,"volume":4.673986,"closeTime":1628997299999},{"openTime":1628997300000,"open":47198.2,"high":47220.74,"low":47110.55,"close":47190.03,"volume":3.6512,"closeTime":1628998199999},{"openTime":1628998200000,"open":47203.65,"high":47300.27,"low":47146.25,"close":47174.98,"volume":4.195279,"closeTime":1628999099999},{"openTime":1628999100000,"open":47174.61,"high":47174.61,"low":46838.04,"close":46905.65,"volume":17.165797,"closeTime":1628999999999},{"openTime":1629000000000,"open":46904.17,"high":46922.21,"low":46500,"close":46588.55,"volume":36.896446,"closeTime":1629000899999},{"openTime":1629000900000,"open":46618.15,"high":46767.95,"low":46579.68,"close":46767.95,"volume":12.58523,"closeTime":1629001799999},{"openTime":1629001800000,"open":46760.15,"high":46850,"low":46676.74,"close":46763.21,"volume":9.331696,"closeTime":1629002699999},{"openTime":1629002700000,"open":46759.75,"high":46771.51,"low":46693.83,"close":46758.08,"volume":6.298263,"closeTime":1629003599999},{"openTime":1629003600000,"open":46731.68,"high":46857.99,"low":46670.79,"close":46838.11,"volume":8.06232,"closeTime":1629004499999},{"openTime":1629004500000,"open":46854.6,"high":46907.2,"low":46676.53,"close":46749.71,"volume":8.947801,"closeTime":1629005399999},{"openTime":1629005400000,"open":46757.59,"high":46824.75,"low":46628.71,"close":46647.2,"volume":14.854714,"closeTime":1629006299999},{"openTime":1629006300000,"open":46638.46,"high":46737.73,"low":46545.47,"close":46651.56,"volume":12.103524,"closeTime":1629007199999},{"openTime":1629007200000,"open":46647.51,"high":46807.49,"low":46574.41,"close":46581.1,"volume":14.587304,"closeTime":1629008099999},{"openTime":1629008100000,"open":46594.55,"high":46599.79,"low":46300,"close":46472.79,"volume":49.638767,"closeTime":1629008999999},{"openTime":1629009000000,"open":46465.99,"high":46596.64,"low":46402.64,"close":46531.31,"volume":12.104669,"closeTime":1629009899999},{"openTime":1629009900000,"open":46533.29,"high":46599.98,"low":46434.19,"close":46434.19,"volume":11.788095,"closeTime":1629010799999},{"openTime":1629010800000,"open":46434.38,"high":46509.04,"low":46184.63,"close":46215.3,"volume":41.279185,"closeTime":1629011699999},{"openTime":1629011700000,"open":46200.6,"high":46375.18,"low":46187.38,"close":46342.43,"volume":23.704746,"closeTime":1629012599999},{"openTime":1629012600000,"open":46334.79,"high":46334.79,"low":46116.05,"close":46136.69,"volume":28.173717,"closeTime":1629013499999},{"openTime":1629013500000,"open":46115.34,"high":46152.55,"low":45680,"close":45769.91,"volume":108.941197,"closeTime":1629014399999},{"openTime":1629014400000,"open":45773.62,"high":45934.8,"low":45597.38,"close":45903.07,"volume":64.112959,"closeTime":1629015299999},{"openTime":1629015300000,"open":45895.63,"high":45896.44,"low":45727.88,"close":45760.71,"volume":21.235017,"closeTime":1629016199999},{"openTime":1629016200000,"open":45753.38,"high":45959.47,"low":45687.04,"close":45813.08,"volume":26.914839,"closeTime":1629017099999},{"openTime":1629017100000,"open":45802.63,"high":45922.64,"low":45747.92,"close":45765.13,"volume":33.216822,"closeTime":1629017999999},{"openTime":1629018000000,"open":45737.69,"high":45989.22,"low":45680,"close":45987.81,"volume":18.936659,"closeTime":1629018899999},{"openTime":1629018900000,"open":45990.58,"high":46000,"low":45876.34,"close":45905,"volume":11.024087,"closeTime":1629019799999},{"openTime":1629019800000,"open":45909.05,"high":46157.75,"low":45853.46,"close":46151.51,"volume":33.222864,"closeTime":1629020699999},{"openTime":1629020700000,"open":46155.04,"high":46215.52,"low":46032.49,"close":46056.64,"volume":25.803353,"closeTime":1629021599999},{"openTime":1629021600000,"open":46049.03,"high":46161.98,"low":45935.3,"close":46108.19,"volume":11.303093,"closeTime":1629022499999},{"openTime":1629022500000,"open":46119.78,"high":46175.75,"low":45968.69,"close":46021.37,"volume":19.61498,"closeTime":1629023399999},{"openTime":1629023400000,"open":46024.64,"high":46090.28,"low":45885.06,"close":45939.51,"volume":10.957674,"closeTime":1629024299999},{"openTime":1629024300000,"open":45915.55,"high":45992.16,"low":45838.73,"close":45959.73,"volume":12.058889,"closeTime":1629025199999},{"openTime":1629025200000,"open":45947.48,"high":45948.83,"low":45700,"close":45720.5,"volume":18.398565,"closeTime":1629026099999},{"openTime":1629026100000,"open":45722.46,"high":45903,"low":45700,"close":45903,"volume":22.346165,"closeTime":1629026999999},{"openTime":1629027000000,"open":45905.36,"high":46157.71,"low":45889.93,"close":46066.44,"volume":21.697795,"closeTime":1629027899999},{"openTime":1629027900000,"open":46053.08,"high":46055.64,"low":45922.99,"close":45957.74,"volume":7.89754,"closeTime":1629028799999},{"openTime":1629028800000,"open":45948.61,"high":46092.12,"low":45837.85,"close":45993.84,"volume":26.056315,"closeTime":1629029699999},{"openTime":1629029700000,"open":45995.26,"high":46007.58,"low":45844.47,"close":45925.3,"volume":10.183597,"closeTime":1629030599999},{"openTime":1629030600000,"open":45911.05,"high":45911.05,"low":45741.74,"close":45805.9,"volume":14.405375,"closeTime":1629031499999},{"openTime":1629031500000,"open":45813.6,"high":45936.52,"low":45740.99,"close":45816.14,"volume":20.281246,"closeTime":1629032399999},{"openTime":1629032400000,"open":45829.17,"high":45958.77,"low":45746.15,"close":45942.6,"volume":17.175884,"closeTime":1629033299999},{"openTime":1629033300000,"open":45940.74,"high":45983.08,"low":45880.52,"close":45906.2,"volume":12.139193,"closeTime":1629034199999},{"openTime":1629034200000,"open":45896.53,"high":45938.85,"low":45640.25,"close":45658.03,"volume":26.551587,"closeTime":1629035099999},{"openTime":1629035100000,"open":45656.42,"high":46104.77,"low":45516.45,"close":46081.64,"volume":54.737414,"closeTime":1629035999999},{"openTime":1629036000000,"open":46102.27,"high":46548.49,"low":45972.41,"close":46374.28,"volume":54.779534,"closeTime":1629036899999},{"openTime":1629036900000,"open":46385.24,"high":46453.51,"low":46266.03,"close":46356.95,"volume":22.000835,"closeTime":1629037799999},{"openTime":1629037800000,"open":46368.14,"high":46407.61,"low":46190.05,"close":46233,"volume":8.810065,"closeTime":1629038699999},{"openTime":1629038700000,"open":46217.13,"high":46217.13,"low":45812.12,"close":45910.55,"volume":32.34575,"closeTime":1629039599999},{"openTime":1629039600000,"open":45876.33,"high":46069.55,"low":45856.3,"close":46069.55,"volume":24.178818,"closeTime":1629040499999},{"openTime":1629040500000,"open":46059.96,"high":46073.73,"low":45927.5,"close":45973.14,"volume":6.62465,"closeTime":1629041399999},{"openTime":1629041400000,"open":45952.74,"high":46051.45,"low":45881.71,"close":46047.98,"volume":6.906446,"closeTime":1629042299999},{"openTime":1629042300000,"open":46055.17,"high":46228.07,"low":46022.26,"close":46193.3,"volume":18.9873,"closeTime":1629043199999},{"openTime":1629043200000,"open":46195.29,"high":46364.89,"low":46102.58,"close":46107.28,"volume":13.412014,"closeTime":1629044099999},{"openTime":1629044100000,"open":46102.01,"high":46201.12,"low":46012.3,"close":46164.38,"volume":8.702095,"closeTime":1629044999999},{"openTime":1629045000000,"open":46164.39,"high":46164.43,"low":45950.04,"close":45978.74,"volume":13.149722,"closeTime":1629045899999},{"openTime":1629045900000,"open":45978.74,"high":46029.48,"low":45887.5,"close":45922.63,"volume":10.849779,"closeTime":1629046799999},{"openTime":1629046800000,"open":45898.16,"high":46001.07,"low":45689.63,"close":45746.59,"volume":32.404148,"closeTime":1629047699999},{"openTime":1629047700000,"open":45721.97,"high":45996.71,"low":45660.15,"close":45942.06,"volume":14.730113,"closeTime":1629048599999},{"openTime":1629048600000,"open":45917.9,"high":46032.89,"low":45882.33,"close":45994.37,"volume":15.295708,"closeTime":1629049499999},{"openTime":1629049500000,"open":45972.09,"high":46087.53,"low":45947.02,"close":46011.9,"volume":9.381418,"closeTime":1629050399999},{"openTime":1629050400000,"open":45992.82,"high":46096.4,"low":45966.52,"close":46064.93,"volume":18.699566,"closeTime":1629051299999},{"openTime":1629051300000,"open":46059.26,"high":46060.81,"low":45922.21,"close":46013.92,"volume":8.929287,"closeTime":1629052199999},{"openTime":1629052200000,"open":46014.66,"high":46308.45,"low":45870.57,"close":46252.23,"volume":27.606779,"closeTime":1629053099999},{"openTime":1629053100000,"open":46255.23,"high":46325.38,"low":46117.42,"close":46304.28,"volume":25.354026,"closeTime":1629053999999},{"openTime":1629054000000,"open":46313.44,"high":46440.13,"low":46153.91,"close":46190.77,"volume":17.913294,"closeTime":1629054899999},{"openTime":1629054900000,"open":46201.34,"high":46271.21,"low":46105.75,"close":46249.22,"volume":16.77139,"closeTime":1629055799999},{"openTime":1629055800000,"open":46263.71,"high":46371.25,"low":46208.84,"close":46368.93,"volume":12.838353,"closeTime":1629056699999},{"openTime":1629056700000,"open":46369.62,"high":46469.36,"low":46305.11,"close":46378.98,"volume":24.764031,"closeTime":1629057599999},{"openTime":1629057600000,"open":46383.36,"high":46422.74,"low":46276.19,"close":46419.55,"volume":17.106201,"closeTime":1629058499999},{"openTime":1629058500000,"open":46405.54,"high":46534.47,"low":46378.61,"close":46509.54,"volume":21.361713,"closeTime":1629059399999},{"openTime":1629059400000,"open":46509.59,"high":46756.39,"low":46509.59,"close":46599.17,"volume":60.620754,"closeTime":1629060299999},{"openTime":1629060300000,"open":46599.17,"high":46778.41,"low":46540.61,"close":46715.2,"volume":19.827389,"closeTime":1629061199999},{"openTime":1629061200000,"open":46717.21,"high":46829.83,"low":46714.81,"close":46787.93,"volume":18.179405,"closeTime":1629062099999},{"openTime":1629062100000,"open":46791.73,"high":46927.66,"low":46733.73,"close":46733.73,"volume":20.726669,"closeTime":1629062999999},{"openTime":1629063000000,"open":46750.14,"high":46875.21,"low":46490.89,"close":46859.77,"volume":10.83909,"closeTime":1629063899999},{"openTime":1629063900000,"open":46861.18,"high":47010.78,"low":46841.63,"close":46895.56,"volume":12.550017,"closeTime":1629064799999},{"openTime":1629064800000,"open":46884.82,"high":47184.92,"low":46883.59,"close":47043.11,"volume":20.282688,"closeTime":1629065699999},{"openTime":1629065700000,"open":47046.36,"high":47201.3,"low":47023.71,"close":47175.01,"volume":20.665679,"closeTime":1629066599999},{"openTime":1629066600000,"open":47178.5,"high":47200,"low":47088.51,"close":47122.64,"volume":21.585947,"closeTime":1629067499999},{"openTime":1629067500000,"open":47129,"high":47288,"low":47129,"close":47253.98,"volume":19.960702,"closeTime":1629068399999},{"openTime":1629068400000,"open":47251.35,"high":47329.44,"low":47136.61,"close":47230.56,"volume":20.576627,"closeTime":1629069299999},{"openTime":1629069300000,"open":47221.07,"high":47235.5,"low":47034.31,"close":47122.64,"volume":18.046648,"closeTime":1629070199999},{"openTime":1629070200000,"open":47122.32,"high":47158.39,"low":46914.26,"close":46964.88,"volume":15.361752,"closeTime":1629071099999},{"openTime":1629071100000,"open":46968.96,"high":47104.05,"low":46968.96,"close":47003.87,"volume":8.218176,"closeTime":1629071999999},{"openTime":1629072000000,"open":47013.5,"high":47500,"low":46800.61,"close":47479.62,"volume":55.994083,"closeTime":1629072899999},{"openTime":1629072900000,"open":47493.44,"high":47851.09,"low":47360.86,"close":47561.22,"volume":67.098687,"closeTime":1629073799999},{"openTime":1629073800000,"open":47561.22,"high":47837.59,"low":47561.07,"close":47705.21,"volume":27.507559,"closeTime":1629074699999},{"openTime":1629074700000,"open":47689.95,"high":47800.64,"low":47582.29,"close":47582.29,"volume":33.550566,"closeTime":1629075599999},{"openTime":1629075600000,"open":47603.21,"high":47706.23,"low":47503.8,"close":47522.09,"volume":20.580846,"closeTime":1629076499999},{"openTime":1629076500000,"open":47527.89,"high":47606.32,"low":47509.48,"close":47592.86,"volume":20.258308,"closeTime":1629077399999},{"openTime":1629077400000,"open":47598.64,"high":47729.11,"low":47586.12,"close":47589.38,"volume":12.673179,"closeTime":1629078299999},{"openTime":1629078300000,"open":47598.67,"high":47700,"low":47543.35,"close":47665.18,"volume":16.765962,"closeTime":1629079199999},{"openTime":1629079200000,"open":47669.92,"high":47820.13,"low":47669.92,"close":47704.33,"volume":25.620483,"closeTime":1629080099999},{"openTime":1629080100000,"open":47701.11,"high":47722.13,"low":47614.69,"close":47636.43,"volume":24.183251,"closeTime":1629080999999},{"openTime":1629081000000,"open":47637.45,"high":47730,"low":47590.78,"close":47730,"volume":7.615659,"closeTime":1629081899999},{"openTime":1629081900000,"open":47729.29,"high":48053.65,"low":47729.29,"close":48015.81,"volume":44.836091,"closeTime":1629082799999},{"openTime":1629082800000,"open":48025.89,"high":48076.27,"low":47673.35,"close":47688.69,"volume":24.168801,"closeTime":1629083699999},{"openTime":1629083700000,"open":47672.12,"high":47787.75,"low":47649.67,"close":47674.68,"volume":11.68905,"closeTime":1629084599999},{"openTime":1629084600000,"open":47674.55,"high":47737.16,"low":47453.7,"close":47520.57,"volume":28.43356,"closeTime":1629085499999},{"openTime":1629085500000,"open":47532.02,"high":47618.96,"low":47313.33,"close":47381.48,"volume":14.633883,"closeTime":1629086399999},{"openTime":1629086400000,"open":47388.61,"high":47547.63,"low":47376.59,"close":47434.89,"volume":28.72139,"closeTime":1629087299999},{"openTime":1629087300000,"open":47434.89,"high":47602.12,"low":47429.84,"close":47449.06,"volume":13.284565,"closeTime":1629088199999},{"openTime":1629088200000,"open":47456.61,"high":47550.03,"low":47427,"close":47531.65,"volume":5.86904,"closeTime":1629089099999},{"openTime":1629089100000,"open":47515.44,"high":47557.7,"low":47422.46,"close":47430.81,"volume":13.72408,"closeTime":1629089999999},{"openTime":1629090000000,"open":47433.49,"high":47637.21,"low":47433.49,"close":47520.91,"volume":14.830049,"closeTime":1629090899999},{"openTime":1629090900000,"open":47522.74,"high":47549.97,"low":47484.12,"close":47547.68,"volume":22.832184,"closeTime":1629091799999},{"openTime":1629091800000,"open":47529.28,"high":47559.26,"low":47465.44,"close":47552.39,"volume":12.359671,"closeTime":1629092699999},{"openTime":1629092700000,"open":47549.53,"high":47649.23,"low":47451.25,"close":47641.03,"volume":13.23731,"closeTime":1629093599999},{"openTime":1629093600000,"open":47650.07,"high":47789.51,"low":47469.85,"close":47480.38,"volume":19.035754,"closeTime":1629094499999},{"openTime":1629094500000,"open":47469.74,"high":47469.74,"low":47231.38,"close":47239.58,"volume":22.047895,"closeTime":1629095399999},{"openTime":1629095400000,"open":47232.07,"high":47409.26,"low":47232.07,"close":47386.94,"volume":11.106663,"closeTime":1629096299999},{"openTime":1629096300000,"open":47389.01,"high":47482.57,"low":47305.74,"close":47368.87,"volume":3.86019,"closeTime":1629097199999},{"openTime":1629097200000,"open":47365.94,"high":47460.63,"low":47360.68,"close":47395.97,"volume":6.250706,"closeTime":1629098099999},{"openTime":1629098100000,"open":47376.81,"high":47529.04,"low":47319.35,"close":47491.9,"volume":9.049658,"closeTime":1629098999999},{"openTime":1629099000000,"open":47496.68,"high":47558.36,"low":47431.87,"close":47457.33,"volume":6.462811,"closeTime":1629099899999},{"openTime":1629099900000,"open":47461.48,"high":47461.48,"low":47333.56,"close":47337.37,"volume":18.04158,"closeTime":1629100799999},{"openTime":1629100800000,"open":47340.45,"high":47443.91,"low":47089.94,"close":47167.72,"volume":37.161754,"closeTime":1629101699999},{"openTime":1629101700000,"open":47189.49,"high":47233.52,"low":47026.82,"close":47216.57,"volume":18.035434,"closeTime":1629102599999},{"openTime":1629102600000,"open":47207.48,"high":47284.07,"low":47173.27,"close":47224.54,"volume":11.459004,"closeTime":1629103499999},{"openTime":1629103500000,"open":47224.82,"high":47285.1,"low":47151.77,"close":47163.04,"volume":11.755225,"closeTime":1629104399999},{"openTime":1629104400000,"open":47165.95,"high":47246,"low":47096.55,"close":47228.55,"volume":7.334851,"closeTime":1629105299999},{"openTime":1629105300000,"open":47225.73,"high":47246.77,"low":47079.78,"close":47123.59,"volume":15.516649,"closeTime":1629106199999},{"openTime":1629106200000,"open":47114.03,"high":47240.49,"low":47077.43,"close":47109.67,"volume":16.325136,"closeTime":1629107099999},{"openTime":1629107100000,"open":47122.32,"high":47212.98,"low":47052.85,"close":47197.85,"volume":7.545995,"closeTime":1629107999999},{"openTime":1629108000000,"open":47199.47,"high":47579.72,"low":47199.47,"close":47385.51,"volume":35.610582,"closeTime":1629108899999},{"openTime":1629108900000,"open":47391.41,"high":47414.43,"low":47285.52,"close":47307.64,"volume":8.589633,"closeTime":1629109799999},{"openTime":1629109800000,"open":47309.69,"high":47416.89,"low":47305.21,"close":47380.62,"volume":12.392688,"closeTime":1629110699999},{"openTime":1629110700000,"open":47379.33,"high":47499,"low":47348.96,"close":47441.08,"volume":28.811323,"closeTime":1629111599999},{"openTime":1629111600000,"open":47444.93,"high":47664.3,"low":47394.94,"close":47599.42,"volume":31.586356,"closeTime":1629112499999},{"openTime":1629112500000,"open":47583.83,"high":47690,"low":47518.21,"close":47539.1,"volume":21.08219,"closeTime":1629113399999},{"openTime":1629113400000,"open":47532.89,"high":47571.89,"low":47475.76,"close":47495.92,"volume":12.019563,"closeTime":1629114299999},{"openTime":1629114300000,"open":47489.07,"high":47555.84,"low":47464.79,"close":47553.15,"volume":5.797989,"closeTime":1629115199999},{"openTime":1629115200000,"open":47551.75,"high":47741.8,"low":47249.42,"close":47368.31,"volume":25.84002,"closeTime":1629116099999},{"openTime":1629116100000,"open":47350.92,"high":47462.05,"low":47253.21,"close":47344.53,"volume":16.011988,"closeTime":1629116999999},{"openTime":1629117000000,"open":47331.57,"high":47434.51,"low":47300.77,"close":47300.77,"volume":9.593961,"closeTime":1629117899999},{"openTime":1629117900000,"open":47279.1,"high":47337.81,"low":47189.05,"close":47329.64,"volume":16.240829,"closeTime":1629118799999},{"openTime":1629118800000,"open":47329.62,"high":47392.93,"low":47212.75,"close":47296.21,"volume":11.612251,"closeTime":1629119699999},{"openTime":1629119700000,"open":47240.98,"high":47251.45,"low":47077.44,"close":47109.25,"volume":19.196739,"closeTime":1629120599999},{"openTime":1629120600000,"open":47114.27,"high":47186.54,"low":46550,"close":46608.14,"volume":77.204677,"closeTime":1629121499999},{"openTime":1629121500000,"open":46610.61,"high":46707.78,"low":46256.99,"close":46435.87,"volume":98.862463,"closeTime":1629122399999},{"openTime":1629122400000,"open":46448.16,"high":46592.92,"low":46250,"close":46397.02,"volume":50.423837,"closeTime":1629123299999},{"openTime":1629123300000,"open":46390.67,"high":46494.57,"low":46304,"close":46423.66,"volume":19.079198,"closeTime":1629124199999},{"openTime":1629124200000,"open":46395.6,"high":46395.6,"low":46176.76,"close":46204.5,"volume":25.099797,"closeTime":1629125099999},{"openTime":1629125100000,"open":46195.4,"high":46374.46,"low":46103.28,"close":46127.62,"volume":90.525011,"closeTime":1629125999999},{"openTime":1629126000000,"open":46114.4,"high":46408.28,"low":45997.62,"close":46128.96,"volume":42.794906,"closeTime":1629126899999},{"openTime":1629126900000,"open":46082.81,"high":46229.85,"low":46058.56,"close":46088.8,"volume":20.98498,"closeTime":1629127799999},{"openTime":1629127800000,"open":46088.8,"high":46432.82,"low":45957.59,"close":46341.9,"volume":39.277786,"closeTime":1629128699999},{"openTime":1629128700000,"open":46342.8,"high":46385.23,"low":46277.73,"close":46338.75,"volume":24.940779,"closeTime":1629129599999},{"openTime":1629129600000,"open":46371.84,"high":46547.75,"low":46229.19,"close":46502.7,"volume":17.397137,"closeTime":1629130499999},{"openTime":1629130500000,"open":46484.55,"high":46485.41,"low":46273.95,"close":46290.84,"volume":17.794343,"closeTime":1629131399999},{"openTime":1629131400000,"open":46289.74,"high":46402.54,"low":46257.34,"close":46350.65,"volume":6.816877,"closeTime":1629132299999},{"openTime":1629132300000,"open":46377.38,"high":46470.51,"low":46347.5,"close":46429.41,"volume":10.226068,"closeTime":1629133199999},{"openTime":1629133200000,"open":46450.9,"high":46450.9,"low":46333.09,"close":46346.7,"volume":9.906216,"closeTime":1629134099999},{"openTime":1629134100000,"open":46358.14,"high":46416.76,"low":46200,"close":46274.07,"volume":13.40052,"closeTime":1629134999999},{"openTime":1629135000000,"open":46253.27,"high":46418.69,"low":46202.38,"close":46397.01,"volume":10.080299,"closeTime":1629135899999},{"openTime":1629135900000,"open":46427.65,"high":46546.53,"low":46409.08,"close":46487.31,"volume":15.191511,"closeTime":1629136799999},{"openTime":1629136800000,"open":46476.31,"high":46541.23,"low":46382.32,"close":46537.84,"volume":10.422944,"closeTime":1629137699999},{"openTime":1629137700000,"open":46543.12,"high":46686.56,"low":46489.27,"close":46560.29,"volume":17.178028,"closeTime":1629138599999},{"openTime":1629138600000,"open":46564.3,"high":46568.29,"low":46383.72,"close":46426.61,"volume":7.717009,"closeTime":1629139499999},{"openTime":1629139500000,"open":46419.75,"high":46549.62,"low":46400,"close":46486.76,"volume":12.695297,"closeTime":1629140399999},{"openTime":1629140400000,"open":46488.47,"high":46488.47,"low":46283.31,"close":46314.77,"volume":14.618782,"closeTime":1629141299999},{"openTime":1629141300000,"open":46302.51,"high":46400.32,"low":46246.69,"close":46251.39,"volume":9.901694,"closeTime":1629142199999},{"openTime":1629142200000,"open":46247.62,"high":46411.4,"low":46241.35,"close":46359.05,"volume":17.239603,"closeTime":1629143099999},{"openTime":1629143100000,"open":46374.73,"high":46374.73,"low":46082.14,"close":46089.19,"volume":28.541186,"closeTime":1629143999999},{"openTime":1629144000000,"open":46080.78,"high":46120.07,"low":45668.65,"close":45878.94,"volume":98.575549,"closeTime":1629144899999},{"openTime":1629144900000,"open":45850.01,"high":45900,"low":45660.83,"close":45762.29,"volume":35.419265,"closeTime":1629145799999},{"openTime":1629145800000,"open":45763.25,"high":45923.94,"low":45702.21,"close":45751.69,"volume":28.76443,"closeTime":1629146699999},{"openTime":1629146700000,"open":45762.98,"high":46103.19,"low":45743.74,"close":46074.02,"volume":33.19333,"closeTime":1629147599999},{"openTime":1629147600000,"open":46049.08,"high":46134.5,"low":45937.53,"close":46016.81,"volume":25.717508,"closeTime":1629148499999},{"openTime":1629148500000,"open":46003.99,"high":46133.56,"low":45885.06,"close":46133.3,"volume":25.298815,"closeTime":1629149399999},{"openTime":1629149400000,"open":46141.46,"high":46236.77,"low":46121.56,"close":46234.12,"volume":23.023504,"closeTime":1629150299999},{"openTime":1629150300000,"open":46232.32,"high":46258.8,"low":46043.51,"close":46051.98,"volume":12.722255,"closeTime":1629151199999},{"openTime":1629151200000,"open":46056.38,"high":46307.41,"low":45992.06,"close":46195.26,"volume":26.274671,"closeTime":1629152099999},{"openTime":1629152100000,"open":46195.26,"high":46341.18,"low":46148.06,"close":46169.74,"volume":13.327092,"closeTime":1629152999999},{"openTime":1629153000000,"open":46182.29,"high":46221.53,"low":46061.78,"close":46084.27,"volume":11.385774,"closeTime":1629153899999},{"openTime":1629153900000,"open":46096.43,"high":46251.29,"low":46054.96,"close":46111.66,"volume":18.777146,"closeTime":1629154799999},{"openTime":1629154800000,"open":46140.68,"high":46140.68,"low":45990.72,"close":46031.14,"volume":19.171058,"closeTime":1629155699999},{"openTime":1629155700000,"open":46050.21,"high":46050.21,"low":45725.36,"close":45911.8,"volume":21.484185,"closeTime":1629156599999},{"openTime":1629156600000,"open":45919.9,"high":46189.16,"low":45919.57,"close":46099.26,"volume":13.940882,"closeTime":1629157499999},{"openTime":1629157500000,"open":46115.56,"high":46120.31,"low":45812.81,"close":45876.97,"volume":16.210442,"closeTime":1629158399999},{"openTime":1629158400000,"open":45906.48,"high":46076.21,"low":45733.3,"close":45778.26,"volume":17.288532,"closeTime":1629159299999},{"openTime":1629159300000,"open":45773.46,"high":45849.62,"low":45260.43,"close":45545.25,"volume":77.275972,"closeTime":1629160199999},{"openTime":1629160200000,"open":45549.92,"high":45668.45,"low":45405.06,"close":45506.96,"volume":21.859507,"closeTime":1629161099999},{"openTime":1629161100000,"open":45497.12,"high":45800,"low":45462.64,"close":45758.43,"volume":13.675632,"closeTime":1629161999999},{"openTime":1629162000000,"open":45761.56,"high":46057.42,"low":45722.36,"close":45970.08,"volume":24.741679,"closeTime":1629162899999},{"openTime":1629162900000,"open":45963.44,"high":46309.54,"low":45933.24,"close":46284.05,"volume":16.668176,"closeTime":1629163799999},{"openTime":1629163800000,"open":46280.04,"high":46286.16,"low":46137.81,"close":46240.79,"volume":12.605875,"closeTime":1629164699999},{"openTime":1629164700000,"open":46257.2,"high":46375,"low":46191.33,"close":46291.14,"volume":18.276914,"closeTime":1629165599999},{"openTime":1629165600000,"open":46291.04,"high":46333.96,"low":46209.8,"close":46316.27,"volume":14.007303,"closeTime":1629166499999},{"openTime":1629166500000,"open":46312.23,"high":46315.15,"low":46153.91,"close":46195.98,"volume":13.187504,"closeTime":1629167399999},{"openTime":1629167400000,"open":46193.95,"high":46446.56,"low":46178.87,"close":46415.2,"volume":10.954917,"closeTime":1629168299999},{"openTime":1629168300000,"open":46413.77,"high":46479.29,"low":46315.88,"close":46463.56,"volume":7.380093,"closeTime":1629169199999},{"openTime":1629169200000,"open":46463.56,"high":46466.45,"low":46350.1,"close":46379.77,"volume":32.888118,"closeTime":1629170099999},{"openTime":1629170100000,"open":46404.16,"high":46558.54,"low":46389.71,"close":46500.45,"volume":12.887963,"closeTime":1629170999999},{"openTime":1629171000000,"open":46503.94,"high":46633.74,"low":46461.94,"close":46510.9,"volume":15.647953,"closeTime":1629171899999},{"openTime":1629171900000,"open":46486.86,"high":46492.7,"low":46378.11,"close":46423.19,"volume":5.136532,"closeTime":1629172799999},{"openTime":1629172800000,"open":46439.18,"high":46622.07,"low":46393.49,"close":46585.13,"volume":12.38086,"closeTime":1629173699999},{"openTime":1629173700000,"open":46564.32,"high":46567.98,"low":46269.78,"close":46288.21,"volume":10.820209,"closeTime":1629174599999},{"openTime":1629174600000,"open":46309.48,"high":46428.88,"low":46309.48,"close":46372.89,"volume":4.772846,"closeTime":1629175499999},{"openTime":1629175500000,"open":46373.4,"high":46487.26,"low":46373.4,"close":46386.79,"volume":9.576062,"closeTime":1629176399999},{"openTime":1629176400000,"open":46402.76,"high":46457.23,"low":46175.08,"close":46191.07,"volume":22.925173,"closeTime":1629177299999},{"openTime":1629177300000,"open":46195.4,"high":46484.41,"low":45984.76,"close":46419.71,"volume":24.470454,"closeTime":1629178199999},{"openTime":1629178200000,"open":46463.94,"high":46464.67,"low":46199.31,"close":46314.97,"volume":10.110796,"closeTime":1629179099999},{"openTime":1629179100000,"open":46309.29,"high":46309.29,"low":46052,"close":46072.04,"volume":11.791481,"closeTime":1629179999999},{"openTime":1629180000000,"open":46055.51,"high":46138.44,"low":45830.43,"close":45899.28,"volume":31.079382,"closeTime":1629180899999},{"openTime":1629180900000,"open":45875.01,"high":46060.08,"low":45875.01,"close":46060.08,"volume":14.78904,"closeTime":1629181799999},{"openTime":1629181800000,"open":46055.41,"high":46057.91,"low":45819.86,"close":45828.9,"volume":11.431125,"closeTime":1629182699999},{"openTime":1629182700000,"open":45825.65,"high":45946.95,"low":45765.01,"close":45776.36,"volume":16.94378,"closeTime":1629183599999},{"openTime":1629183600000,"open":45802.21,"high":45863.51,"low":45651.86,"close":45863.51,"volume":25.858692,"closeTime":1629184499999},{"openTime":1629184500000,"open":45841.31,"high":46011.29,"low":45677.3,"close":45695.74,"volume":13.935325,"closeTime":1629185399999},{"openTime":1629185400000,"open":45698.83,"high":45941.92,"low":45659.77,"close":45941.92,"volume":16.950111,"closeTime":1629186299999},{"openTime":1629186300000,"open":45941.03,"high":45996.13,"low":45863.48,"close":45938.18,"volume":4.857329,"closeTime":1629187199999},{"openTime":1629187200000,"open":45965.33,"high":46148.29,"low":45899.63,"close":46007.2,"volume":16.427124,"closeTime":1629188099999},{"openTime":1629188100000,"open":46017.53,"high":46338.59,"low":46017.53,"close":46338.11,"volume":20.513743,"closeTime":1629188999999},{"openTime":1629189000000,"open":46338.6,"high":46365.34,"low":46218.71,"close":46278.07,"volume":11.524795,"closeTime":1629189899999},{"openTime":1629189900000,"open":46263.76,"high":46300.03,"low":46153.34,"close":46203.46,"volume":9.252545,"closeTime":1629190799999},{"openTime":1629190800000,"open":46202.3,"high":46412.86,"low":46177.65,"close":46322.11,"volume":13.761133,"closeTime":1629191699999},{"openTime":1629191700000,"open":46325.55,"high":46592.35,"low":46312,"close":46527.51,"volume":26.016872,"closeTime":1629192599999},{"openTime":1629192600000,"open":46531.26,"high":46827.17,"low":46531.26,"close":46712.35,"volume":37.616248,"closeTime":1629193499999},{"openTime":1629193500000,"open":46739.6,"high":46871.61,"low":46659.18,"close":46852.69,"volume":21.089432,"closeTime":1629194399999},{"openTime":1629194400000,"open":46876.69,"high":46981.16,"low":46755.01,"close":46813.37,"volume":24.872929,"closeTime":1629195299999},{"openTime":1629195300000,"open":46807.11,"high":46838.69,"low":46736.18,"close":46809.66,"volume":11.818618,"closeTime":1629196199999},{"openTime":1629196200000,"open":46810,"high":46956.18,"low":46763.33,"close":46806.34,"volume":11.562621,"closeTime":1629197099999},{"openTime":1629197100000,"open":46795.74,"high":46930.81,"low":46612.51,"close":46664.71,"volume":24.790754,"closeTime":1629197999999},{"openTime":1629198000000,"open":46656.64,"high":46912.94,"low":46656.64,"close":46746.18,"volume":16.967363,"closeTime":1629198899999},{"openTime":1629198900000,"open":46749.94,"high":46861.02,"low":46654.53,"close":46844.74,"volume":15.778064,"closeTime":1629199799999},{"openTime":1629199800000,"open":46845.79,"high":47147.88,"low":46845.79,"close":47053.9,"volume":27.268666,"closeTime":1629200699999},{"openTime":1629200700000,"open":47036.11,"high":47171.98,"low":46750,"close":46881.43,"volume":21.43796,"closeTime":1629201599999},{"openTime":1629201600000,"open":46885.42,"high":47105.79,"low":46881.44,"close":46954.23,"volume":38.123681,"closeTime":1629202499999},{"openTime":1629202500000,"open":46942.61,"high":47080.94,"low":46878.41,"close":47030.11,"volume":11.827899,"closeTime":1629203399999},{"openTime":1629203400000,"open":47030.12,"high":47075.56,"low":46712.68,"close":46820.44,"volume":20.929008,"closeTime":1629204299999},{"openTime":1629204300000,"open":46809.13,"high":46875.68,"low":46676,"close":46700.33,"volume":28.816442,"closeTime":1629205199999},{"openTime":1629205200000,"open":46677.18,"high":46812.77,"low":46312.5,"close":46423.19,"volume":29.741325,"closeTime":1629206099999},{"openTime":1629206100000,"open":46440.34,"high":46579.4,"low":46360.91,"close":46550.09,"volume":49.113105,"closeTime":1629206999999},{"openTime":1629207000000,"open":46521.85,"high":46603.77,"low":46380.86,"close":46581.55,"volume":22.516319,"closeTime":1629207899999},{"openTime":1629207900000,"open":46583.39,"high":46583.39,"low":46350,"close":46394.23,"volume":16.374502,"closeTime":1629208799999},{"openTime":1629208800000,"open":46364.56,"high":46481.13,"low":46153.59,"close":46176.7,"volume":22.538404,"closeTime":1629209699999},{"openTime":1629209700000,"open":46168.94,"high":46258.03,"low":45862.13,"close":45927.7,"volume":40.479952,"closeTime":1629210599999},{"openTime":1629210600000,"open":45912.77,"high":46079.42,"low":45867.52,"close":45967.14,"volume":26.352814,"closeTime":1629211499999},{"openTime":1629211500000,"open":45971.74,"high":46131.18,"low":45934.03,"close":45954.47,"volume":21.660457,"closeTime":1629212399999},{"openTime":1629212400000,"open":45962.15,"high":46037.92,"low":45772.63,"close":45903.61,"volume":34.123246,"closeTime":1629213299999},{"openTime":1629213300000,"open":45897.36,"high":45954.39,"low":45801.3,"close":45923.67,"volume":23.545137,"closeTime":1629214199999},{"openTime":1629214200000,"open":45910.33,"high":45929.15,"low":45700,"close":45707.18,"volume":23.165974,"closeTime":1629215099999},{"openTime":1629215100000,"open":45708.41,"high":45848.76,"low":45551.05,"close":45723.43,"volume":39.770203,"closeTime":1629215999999},{"openTime":1629216000000,"open":45731.01,"high":45942.37,"low":45520,"close":45869.32,"volume":61.742096,"closeTime":1629216899999},{"openTime":1629216900000,"open":45872.73,"high":45952.32,"low":45689.2,"close":45852.8,"volume":16.060272,"closeTime":1629217799999},{"openTime":1629217800000,"open":45861.11,"high":45929.11,"low":45685.47,"close":45721.34,"volume":19.432753,"closeTime":1629218699999},{"openTime":1629218700000,"open":45713.92,"high":45841.99,"low":45658.15,"close":45671.24,"volume":14.056886,"closeTime":1629219599999},{"openTime":1629219600000,"open":45657.85,"high":45829.39,"low":45545,"close":45705,"volume":25.488863,"closeTime":1629220499999},{"openTime":1629220500000,"open":45705.94,"high":45781.75,"low":45611.31,"close":45773.44,"volume":37.159676,"closeTime":1629221399999},{"openTime":1629221400000,"open":45757.78,"high":45883.59,"low":45644.16,"close":45853.77,"volume":15.408705,"closeTime":1629222299999},{"openTime":1629222300000,"open":45857.53,"high":45925.23,"low":45760.76,"close":45798.99,"volume":8.375503,"closeTime":1629223199999},{"openTime":1629223200000,"open":45800.48,"high":46195.53,"low":45777.01,"close":46144.94,"volume":16.290904,"closeTime":1629224099999},{"openTime":1629224100000,"open":46156.22,"high":46156.22,"low":45990.91,"close":46062.08,"volume":13.402511,"closeTime":1629224999999},{"openTime":1629225000000,"open":46055.56,"high":46057.23,"low":45680.31,"close":45682.99,"volume":10.236057,"closeTime":1629225899999},{"openTime":1629225900000,"open":45707.82,"high":45934.01,"low":45669.02,"close":45753.98,"volume":14.23373,"closeTime":1629226799999},{"openTime":1629226800000,"open":45774.15,"high":45793.87,"low":45489.97,"close":45585.76,"volume":17.843229,"closeTime":1629227699999},{"openTime":1629227700000,"open":45567.21,"high":45702.25,"low":45337.4,"close":45684.39,"volume":43.49645,"closeTime":1629228599999},{"openTime":1629228600000,"open":45651.37,"high":45694.17,"low":45454.22,"close":45492.27,"volume":17.12872,"closeTime":1629229499999},{"openTime":1629229500000,"open":45487.64,"high":45599.85,"low":45280.33,"close":45477.91,"volume":36.231848,"closeTime":1629230399999},{"openTime":1629230400000,"open":45467.01,"high":45539.92,"low":45000.01,"close":45077.73,"volume":99.245718,"closeTime":1629231299999},{"openTime":1629231300000,"open":45072.58,"high":45072.58,"low":44610,"close":44724.49,"volume":88.916238,"closeTime":1629232199999},{"openTime":1629232200000,"open":44702.48,"high":45041.5,"low":44525.72,"close":44891.56,"volume":71.198754,"closeTime":1629233099999},{"openTime":1629233100000,"open":44877.38,"high":45112.92,"low":44855.54,"close":44990,"volume":34.019914,"closeTime":1629233999999},{"openTime":1629234000000,"open":44994.49,"high":45029.29,"low":44749.82,"close":44922.87,"volume":34.690501,"closeTime":1629234899999},{"openTime":1629234900000,"open":44915,"high":44922.3,"low":44710.66,"close":44891.34,"volume":21.417654,"closeTime":1629235799999},{"openTime":1629235800000,"open":44907.5,"high":44953.21,"low":44729,"close":44855.14,"volume":17.65411,"closeTime":1629236699999},{"openTime":1629236700000,"open":44850.92,"high":44959.3,"low":44723.61,"close":44762.66,"volume":18.506494,"closeTime":1629237599999},{"openTime":1629237600000,"open":44764.65,"high":44909.28,"low":44619.92,"close":44658.77,"volume":16.920523,"closeTime":1629238499999},{"openTime":1629238500000,"open":44650.24,"high":44800.85,"low":44386.35,"close":44687.21,"volume":49.75433,"closeTime":1629239399999},{"openTime":1629239400000,"open":44687.81,"high":44948.95,"low":44650.02,"close":44827.49,"volume":45.471942,"closeTime":1629240299999},{"openTime":1629240300000,"open":44793.65,"high":44918.14,"low":44709.24,"close":44913.52,"volume":16.875616,"closeTime":1629241199999},{"openTime":1629241200000,"open":44911.44,"high":44914.47,"low":44723.83,"close":44840.55,"volume":22.812177,"closeTime":1629242099999},{"openTime":1629242100000,"open":44854.05,"high":44900,"low":44641.48,"close":44803.03,"volume":27.828893,"closeTime":1629242999999},{"openTime":1629243000000,"open":44795.54,"high":44935.71,"low":44635.65,"close":44669.27,"volume":17.640519,"closeTime":1629243899999},{"openTime":1629243900000,"open":44691.6,"high":44760.96,"low":44555.67,"close":44648.84,"volume":21.895707,"closeTime":1629244799999},{"openTime":1629244800000,"open":44701.83,"high":44999.5,"low":44600,"close":44749.31,"volume":50.956828,"closeTime":1629245699999},{"openTime":1629245700000,"open":44755.49,"high":44903.31,"low":44690.45,"close":44715.86,"volume":24.468369,"closeTime":1629246599999},{"openTime":1629246600000,"open":44692.62,"high":44727.68,"low":44508.07,"close":44514.7,"volume":40.931866,"closeTime":1629247499999},{"openTime":1629247500000,"open":44523.55,"high":44858.88,"low":44459.99,"close":44810.29,"volume":29.031962,"closeTime":1629248399999},{"openTime":1629248400000,"open":44803.57,"high":44810.32,"low":44220.44,"close":44357.48,"volume":42.512374,"closeTime":1629249299999},{"openTime":1629249300000,"open":44362.15,"high":44756.03,"low":44314.56,"close":44659.24,"volume":42.622414,"closeTime":1629250199999},{"openTime":1629250200000,"open":44671.46,"high":44957.27,"low":44671.46,"close":44902.99,"volume":24.501149,"closeTime":1629251099999},{"openTime":1629251100000,"open":44927.07,"high":45117.87,"low":44800.57,"close":45097.69,"volume":22.180757,"closeTime":1629251999999},{"openTime":1629252000000,"open":45097.69,"high":45154.21,"low":44939.92,"close":45112.39,"volume":28.686489,"closeTime":1629252899999},{"openTime":1629252900000,"open":45115.64,"high":45115.64,"low":44941.61,"close":44951.39,"volume":11.641502,"closeTime":1629253799999},{"openTime":1629253800000,"open":44971.6,"high":45022.53,"low":44375,"close":44833.17,"volume":53.474379,"closeTime":1629254699999},{"openTime":1629254700000,"open":44836.96,"high":44999.97,"low":44745.77,"close":44947.2,"volume":13.833738,"closeTime":1629255599999},{"openTime":1629255600000,"open":44948.17,"high":44997.18,"low":44755.42,"close":44761.48,"volume":34.845738,"closeTime":1629256499999},{"openTime":1629256500000,"open":44762.34,"high":44802.83,"low":44654.4,"close":44654.4,"volume":18.652986,"closeTime":1629257399999},{"openTime":1629257400000,"open":44674.1,"high":44906.89,"low":44608.16,"close":44816.36,"volume":18.574845,"closeTime":1629258299999},{"openTime":1629258300000,"open":44816.36,"high":45067.4,"low":44810.88,"close":45067.4,"volume":15.482286,"closeTime":1629259199999},{"openTime":1629259200000,"open":45071.42,"high":45274.79,"low":44992.42,"close":45187.78,"volume":66.931225,"closeTime":1629260099999},{"openTime":1629260100000,"open":45183.34,"high":45197.47,"low":45011.49,"close":45022.7,"volume":16.668111,"closeTime":1629260999999},{"openTime":1629261000000,"open":45043.13,"high":45103.4,"low":44903.05,"close":44949.73,"volume":10.963174,"closeTime":1629261899999},{"openTime":1629261900000,"open":44940.14,"high":45091.01,"low":44867.31,"close":45073.17,"volume":17.251564,"closeTime":1629262799999},{"openTime":1629262800000,"open":45075.43,"high":45244,"low":44999.89,"close":45162.97,"volume":11.741396,"closeTime":1629263699999},{"openTime":1629263700000,"open":45153.69,"high":45316.05,"low":45153.69,"close":45252.92,"volume":16.183109,"closeTime":1629264599999},{"openTime":1629264600000,"open":45285.62,"high":45392.58,"low":45140,"close":45382.8,"volume":30.228845,"closeTime":1629265499999},{"openTime":1629265500000,"open":45379.1,"high":45456.24,"low":45329.96,"close":45441.33,"volume":22.606348,"closeTime":1629266399999},{"openTime":1629266400000,"open":45446.37,"high":45449.01,"low":45304.36,"close":45347.94,"volume":23.523541,"closeTime":1629267299999},{"openTime":1629267300000,"open":45357.32,"high":45521.36,"low":45251.46,"close":45307.47,"volume":28.920659,"closeTime":1629268199999},{"openTime":1629268200000,"open":45321.44,"high":45367.12,"low":45219.58,"close":45272.75,"volume":22.722329,"closeTime":1629269099999},{"openTime":1629269100000,"open":45294.76,"high":45464.49,"low":45293.3,"close":45396.73,"volume":11.87225,"closeTime":1629269999999},{"openTime":1629270000000,"open":45403.29,"high":45442.87,"low":45225.02,"close":45239.23,"volume":11.779431,"closeTime":1629270899999},{"openTime":1629270900000,"open":45238.13,"high":45293.64,"low":45067.39,"close":45096.91,"volume":28.413141,"closeTime":1629271799999},{"openTime":1629271800000,"open":45100.58,"high":45256.98,"low":45100.58,"close":45121.05,"volume":15.403084,"closeTime":1629272699999},{"openTime":1629272700000,"open":45115.89,"high":45139.23,"low":44905.64,"close":44962.24,"volume":16.319459,"closeTime":1629273599999},{"openTime":1629273600000,"open":44954.59,"high":45154.95,"low":44954.59,"close":45109.88,"volume":13.780814,"closeTime":1629274499999},{"openTime":1629274500000,"open":45111.49,"high":45239.05,"low":44968.39,"close":44981.39,"volume":21.976846,"closeTime":1629275399999},{"openTime":1629275400000,"open":44968.1,"high":45127.11,"low":44867.47,"close":45015.2,"volume":17.070083,"closeTime":1629276299999},{"openTime":1629276300000,"open":45030.38,"high":45279.02,"low":45030.38,"close":45265.1,"volume":11.795854,"closeTime":1629277199999},{"openTime":1629277200000,"open":45270.41,"high":45391.08,"low":45144.2,"close":45346.25,"volume":14.785791,"closeTime":1629278099999},{"openTime":1629278100000,"open":45358.78,"high":45926.96,"low":45275.99,"close":45294.8,"volume":76.692339,"closeTime":1629278999999},{"openTime":1629279000000,"open":45292.3,"high":45438.02,"low":45290.31,"close":45437.29,"volume":11.813377,"closeTime":1629279899999},{"openTime":1629279900000,"open":45435.33,"high":45462.61,"low":45352.38,"close":45390.52,"volume":9.554094,"closeTime":1629280799999},{"openTime":1629280800000,"open":45378.89,"high":45569.06,"low":45312.81,"close":45338.49,"volume":19.475355,"closeTime":1629281699999},{"openTime":1629281700000,"open":45311.52,"high":45355.64,"low":45158.99,"close":45166.97,"volume":15.829027,"closeTime":1629282599999},{"openTime":1629282600000,"open":45181.58,"high":45328.4,"low":45112.94,"close":45271.52,"volume":12.617096,"closeTime":1629283499999},{"openTime":1629283500000,"open":45277.91,"high":45376.12,"low":45168.25,"close":45196.27,"volume":13.989146,"closeTime":1629284399999},{"openTime":1629284400000,"open":45213.82,"high":45417.78,"low":45187.69,"close":45187.69,"volume":10.643513,"closeTime":1629285299999},{"openTime":1629285300000,"open":45187.69,"high":45335.37,"low":45043.91,"close":45043.91,"volume":15.294692,"closeTime":1629286199999},{"openTime":1629286200000,"open":45058.91,"high":45119.64,"low":44735,"close":44827.86,"volume":36.564125,"closeTime":1629287099999},{"openTime":1629287100000,"open":44837.96,"high":44856.58,"low":44655,"close":44757.67,"volume":27.697652,"closeTime":1629287999999},{"openTime":1629288000000,"open":44751.18,"high":44905.16,"low":44721.77,"close":44721.77,"volume":14.423986,"closeTime":1629288899999},{"openTime":1629288900000,"open":44724.89,"high":45060.77,"low":44655.01,"close":44925,"volume":31.998479,"closeTime":1629289799999},{"openTime":1629289800000,"open":44922.77,"high":44976.39,"low":44810.04,"close":44884.46,"volume":21.526777,"closeTime":1629290699999},{"openTime":1629290700000,"open":44878.02,"high":45124.45,"low":44878.02,"close":44997.86,"volume":14.841622,"closeTime":1629291599999},{"openTime":1629291600000,"open":45062.57,"high":45290.35,"low":45050.77,"close":45178.25,"volume":22.369446,"closeTime":1629292499999},{"openTime":1629292500000,"open":45194.63,"high":45405.07,"low":45194.63,"close":45328.42,"volume":19.356549,"closeTime":1629293399999},{"openTime":1629293400000,"open":45334.15,"high":45400.03,"low":45182.99,"close":45194.14,"volume":19.335004,"closeTime":1629294299999},{"openTime":1629294300000,"open":45187.57,"high":45309,"low":45112.94,"close":45283.86,"volume":34.533847,"closeTime":1629295199999},{"openTime":1629295200000,"open":45253.04,"high":45365.6,"low":45225.58,"close":45281.51,"volume":20.81868,"closeTime":1629296099999},{"openTime":1629296100000,"open":45283.9,"high":45483.49,"low":45283.9,"close":45340.47,"volume":33.861449,"closeTime":1629296999999},{"openTime":1629297000000,"open":45374.88,"high":45412.15,"low":45165.96,"close":45305.05,"volume":15.756042,"closeTime":1629297899999},{"openTime":1629297900000,"open":45299.08,"high":45460.76,"low":45234.85,"close":45416.79,"volume":19.008508,"closeTime":1629298799999},{"openTime":1629298800000,"open":45409.52,"high":45482.05,"low":45259.65,"close":45287.58,"volume":15.524778,"closeTime":1629299699999},{"openTime":1629299700000,"open":45288.97,"high":45358.92,"low":45224.9,"close":45227.32,"volume":25.763457,"closeTime":1629300599999},{"openTime":1629300600000,"open":45233.72,"high":45407.08,"low":45201,"close":45370.38,"volume":11.876781,"closeTime":1629301499999},{"openTime":1629301500000,"open":45370.08,"high":45844.75,"low":45370.08,"close":45836.03,"volume":61.081353,"closeTime":1629302399999},{"openTime":1629302400000,"open":45838.33,"high":45869.43,"low":45656.85,"close":45700.65,"volume":68.294281,"closeTime":1629303299999},{"openTime":1629303300000,"open":45698.91,"high":45762.87,"low":45619.21,"close":45730.77,"volume":32.79945,"closeTime":1629304199999},{"openTime":1629304200000,"open":45711.39,"high":45886.14,"low":45711.39,"close":45806.61,"volume":29.403881,"closeTime":1629305099999},{"openTime":1629305100000,"open":45806.79,"high":46000,"low":45767.59,"close":45899.52,"volume":78.913904,"closeTime":1629305999999},{"openTime":1629306000000,"open":45905.48,"high":45933.54,"low":45767.75,"close":45811.74,"volume":16.695131,"closeTime":1629306899999},{"openTime":1629306900000,"open":45814.74,"high":45905.33,"low":45750.01,"close":45857.53,"volume":19.141105,"closeTime":1629307799999},{"openTime":1629307800000,"open":45822.05,"high":45900.64,"low":45763.08,"close":45807.23,"volume":19.998939,"closeTime":1629308699999},{"openTime":1629308700000,"open":45833.96,"high":45939.37,"low":45786.34,"close":45817.12,"volume":14.541271,"closeTime":1629309599999},{"openTime":1629309600000,"open":45832.58,"high":46031.82,"low":45537.66,"close":45595.27,"volume":32.434861,"closeTime":1629310499999},{"openTime":1629310500000,"open":45623.91,"high":45707.26,"low":45501,"close":45647.61,"volume":19.118427,"closeTime":1629311399999},{"openTime":1629311400000,"open":45629.29,"high":45785.86,"low":45566,"close":45570.43,"volume":8.365109,"closeTime":1629312299999},{"openTime":1629312300000,"open":45578.07,"high":45625.27,"low":45377,"close":45420.1,"volume":25.093459,"closeTime":1629313199999},{"openTime":1629313200000,"open":45420.1,"high":45532.04,"low":45320.01,"close":45320.01,"volume":12.043729,"closeTime":1629314099999},{"openTime":1629314100000,"open":45318.35,"high":45419.81,"low":45005.06,"close":45069.91,"volume":45.207587,"closeTime":1629314999999},{"openTime":1629315000000,"open":45082.93,"high":45145.31,"low":44891.83,"close":44896.48,"volume":29.235989,"closeTime":1629315899999},{"openTime":1629315900000,"open":44900.8,"high":45007.45,"low":44785.18,"close":44887.38,"volume":28.350003,"closeTime":1629316799999},{"openTime":1629316800000,"open":44912.41,"high":44996.4,"low":44747.65,"close":44925.12,"volume":17.933698,"closeTime":1629317699999},{"openTime":1629317700000,"open":44925.52,"high":44934.84,"low":44772.02,"close":44877.87,"volume":14.294785,"closeTime":1629318599999},{"openTime":1629318600000,"open":44873.74,"high":44889.1,"low":44698.75,"close":44766.36,"volume":9.474467,"closeTime":1629319499999},{"openTime":1629319500000,"open":44766.55,"high":44766.56,"low":44536.23,"close":44542.96,"volume":30.60768,"closeTime":1629320399999},{"openTime":1629320400000,"open":44536.22,"high":44787.34,"low":44419.68,"close":44695.01,"volume":65.577868,"closeTime":1629321299999},{"openTime":1629321300000,"open":44704.19,"high":44704.22,"low":44487.21,"close":44686.21,"volume":14.759882,"closeTime":1629322199999},{"openTime":1629322200000,"open":44675.44,"high":44675.44,"low":44540.44,"close":44664.65,"volume":12.166272,"closeTime":1629323099999},{"openTime":1629323100000,"open":44671.14,"high":44724.9,"low":44592.84,"close":44597.24,"volume":4.803993,"closeTime":1629323999999},{"openTime":1629324000000,"open":44595.49,"high":44832.88,"low":44522.78,"close":44829.21,"volume":10.137884,"closeTime":1629324899999},{"openTime":1629324900000,"open":44828.41,"high":44909.92,"low":44730.09,"close":44886.47,"volume":13.419728,"closeTime":1629325799999},{"openTime":1629325800000,"open":44875.16,"high":44875.16,"low":44748.36,"close":44809.56,"volume":11.504174,"closeTime":1629326699999},{"openTime":1629326700000,"open":44794.21,"high":44915.85,"low":44752.01,"close":44870.54,"volume":9.465789,"closeTime":1629327599999},{"openTime":1629327600000,"open":44867.22,"high":44974.56,"low":44839.55,"close":44973.8,"volume":5.631928,"closeTime":1629328499999},{"openTime":1629328500000,"open":44971.78,"high":45085.63,"low":44917.11,"close":45080.03,"volume":10.515341,"closeTime":1629329399999},{"openTime":1629329400000,"open":45085.64,"high":45194.41,"low":44959.57,"close":44961.34,"volume":22.380949,"closeTime":1629330299999},{"openTime":1629330300000,"open":44956.42,"high":45039.35,"low":44703.02,"close":44717.35,"volume":14.301527,"closeTime":1629331199999},{"openTime":1629331200000,"open":44731.72,"high":44963.5,"low":44617.81,"close":44644.85,"volume":21.998709,"closeTime":1629332099999},{"openTime":1629332100000,"open":44650.62,"high":44819.16,"low":44483.62,"close":44708.83,"volume":14.428183,"closeTime":1629332999999},{"openTime":1629333000000,"open":44679.02,"high":44835.24,"low":44558.71,"close":44835.24,"volume":18.390962,"closeTime":1629333899999},{"openTime":1629333900000,"open":44842.97,"high":45082.07,"low":44837.01,"close":45059.68,"volume":15.324656,"closeTime":1629334799999},{"openTime":1629334800000,"open":44998.86,"high":45035.51,"low":44884.06,"close":45033.25,"volume":10.557409,"closeTime":1629335699999},{"openTime":1629335700000,"open":45038.71,"high":45122.61,"low":44994.74,"close":45099.62,"volume":13.127548,"closeTime":1629336599999},{"openTime":1629336600000,"open":45105.5,"high":45194.94,"low":45042.09,"close":45194.94,"volume":7.622366,"closeTime":1629337499999},{"openTime":1629337500000,"open":45198.8,"high":45235.52,"low":44957.24,"close":44970.49,"volume":12.901178,"closeTime":1629338399999},{"openTime":1629338400000,"open":44941.69,"high":44944.89,"low":44763,"close":44811.74,"volume":12.606604,"closeTime":1629339299999},{"openTime":1629339300000,"open":44782.67,"high":44834.61,"low":44638.43,"close":44697.62,"volume":8.548417,"closeTime":1629340199999},{"openTime":1629340200000,"open":44674.9,"high":44781.56,"low":44634.06,"close":44656.25,"volume":10.583772,"closeTime":1629341099999},{"openTime":1629341100000,"open":44659.3,"high":44723.18,"low":44595.37,"close":44599.82,"volume":6.042509,"closeTime":1629341999999},{"openTime":1629342000000,"open":44595.37,"high":44613.53,"low":44263.84,"close":44298.78,"volume":50.822531,"closeTime":1629342899999},{"openTime":1629342900000,"open":44297.24,"high":44358.89,"low":44144,"close":44145.09,"volume":32.806148,"closeTime":1629343799999},{"openTime":1629343800000,"open":44152.6,"high":44328.37,"low":44066.55,"close":44177.3,"volume":24.271146,"closeTime":1629344699999},{"openTime":1629344700000,"open":44200.08,"high":44288.08,"low":44046.7,"close":44061.57,"volume":11.971786,"closeTime":1629345599999},{"openTime":1629345600000,"open":44069.1,"high":44239.03,"low":43979.38,"close":44073.37,"volume":46.525536,"closeTime":1629346499999},{"openTime":1629346500000,"open":44078.61,"high":44312.92,"low":43943.44,"close":44299.78,"volume":20.608301,"closeTime":1629347399999},{"openTime":1629347400000,"open":44300.39,"high":44331.03,"low":44184.37,"close":44267.95,"volume":9.911712,"closeTime":1629348299999},{"openTime":1629348300000,"open":44272.16,"high":44273.11,"low":44096.29,"close":44120.81,"volume":9.860154,"closeTime":1629349199999},{"openTime":1629349200000,"open":44137.88,"high":44257.24,"low":44041.39,"close":44214.78,"volume":9.235409,"closeTime":1629350099999},{"openTime":1629350100000,"open":44190.68,"high":44455.33,"low":44162.83,"close":44437.46,"volume":15.86493,"closeTime":1629350999999},{"openTime":1629351000000,"open":44427.09,"high":44493.55,"low":44356.43,"close":44427.26,"volume":25.948155,"closeTime":1629351899999},{"openTime":1629351900000,"open":44421.54,"high":44486.94,"low":44381.56,"close":44410.86,"volume":17.702044,"closeTime":1629352799999},{"openTime":1629352800000,"open":44410.86,"high":44451.64,"low":44216.61,"close":44286.39,"volume":15.632409,"closeTime":1629353699999},{"openTime":1629353700000,"open":44274.48,"high":44389.12,"low":44220.42,"close":44349.35,"volume":6.372277,"closeTime":1629354599999},{"openTime":1629354600000,"open":44331.19,"high":44446.16,"low":44317.8,"close":44325.9,"volume":11.102384,"closeTime":1629355499999},{"openTime":1629355500000,"open":44329.48,"high":44508.48,"low":44257.85,"close":44384.24,"volume":15.381878,"closeTime":1629356399999},{"openTime":1629356400000,"open":44385.64,"high":44515.47,"low":44349.68,"close":44514.29,"volume":16.981915,"closeTime":1629357299999},{"openTime":1629357300000,"open":44516.6,"high":44523.2,"low":44369.12,"close":44369.12,"volume":12.839731,"closeTime":1629358199999},{"openTime":1629358200000,"open":44366.85,"high":44443.26,"low":44269.03,"close":44367.82,"volume":12.094071,"closeTime":1629359099999},{"openTime":1629359100000,"open":44356.21,"high":44692.66,"low":44231.78,"close":44692.66,"volume":43.789432,"closeTime":1629359999999},{"openTime":1629360000000,"open":44672.84,"high":44980.66,"low":44464.25,"close":44464.25,"volume":52.231311,"closeTime":1629360899999},{"openTime":1629360900000,"open":44484.37,"high":44749.29,"low":44356.74,"close":44723.32,"volume":33.513271,"closeTime":1629361799999},{"openTime":1629361800000,"open":44729,"high":44848.91,"low":44660.55,"close":44720.47,"volume":30.695204,"closeTime":1629362699999},{"openTime":1629362700000,"open":44724.64,"high":44772.94,"low":44570.68,"close":44707.04,"volume":16.440309,"closeTime":1629363599999},{"openTime":1629363600000,"open":44696.84,"high":44846.62,"low":44675.07,"close":44784.43,"volume":11.887229,"closeTime":1629364499999},{"openTime":1629364500000,"open":44762.2,"high":44783.05,"low":44611.95,"close":44731.27,"volume":16.824666,"closeTime":1629365399999},{"openTime":1629365400000,"open":44736.01,"high":44845.33,"low":44718.57,"close":44790.99,"volume":19.324402,"closeTime":1629366299999},{"openTime":1629366300000,"open":44832.7,"high":44868.79,"low":44766.56,"close":44768.57,"volume":14.384553,"closeTime":1629367199999},{"openTime":1629367200000,"open":44758.76,"high":44863,"low":44654.87,"close":44654.87,"volume":11.587937,"closeTime":1629368099999},{"openTime":1629368100000,"open":44648.48,"high":44721.64,"low":44547.77,"close":44710.05,"volume":13.748684,"closeTime":1629368999999},{"openTime":1629369000000,"open":44723.35,"high":44724.11,"low":44462.35,"close":44469.7,"volume":29.835396,"closeTime":1629369899999},{"openTime":1629369900000,"open":44473.59,"high":44473.59,"low":44350.01,"close":44357.77,"volume":17.446948,"closeTime":1629370799999},{"openTime":1629370800000,"open":44363.2,"high":44427.81,"low":44222.59,"close":44340.39,"volume":19.019533,"closeTime":1629371699999},{"openTime":1629371700000,"open":44322.29,"high":44496.86,"low":44290.58,"close":44370.09,"volume":11.298454,"closeTime":1629372599999},{"openTime":1629372600000,"open":44358.76,"high":44481.44,"low":44276.73,"close":44276.73,"volume":14.460167,"closeTime":1629373499999},{"openTime":1629373500000,"open":44307.3,"high":44382.27,"low":44184.28,"close":44215.92,"volume":19.325793,"closeTime":1629374399999},{"openTime":1629374400000,"open":44200.87,"high":44291.84,"low":44126.39,"close":44272.18,"volume":19.261828,"closeTime":1629375299999},{"openTime":1629375300000,"open":44273.59,"high":44467.07,"low":44239.64,"close":44406.77,"volume":20.342959,"closeTime":1629376199999},{"openTime":1629376200000,"open":44428.45,"high":44542.97,"low":44350,"close":44482.17,"volume":17.064685,"closeTime":1629377099999},{"openTime":1629377100000,"open":44481.76,"high":44606.24,"low":44423.57,"close":44554.07,"volume":25.896267,"closeTime":1629377999999},{"openTime":1629378000000,"open":44598.79,"high":44707.16,"low":44509.03,"close":44672.65,"volume":38.979559,"closeTime":1629378899999},{"openTime":1629378900000,"open":44671.27,"high":44716.33,"low":44459.49,"close":44459.49,"volume":33.931013,"closeTime":1629379799999},{"openTime":1629379800000,"open":44468.16,"high":44805.46,"low":44409.37,"close":44803.28,"volume":56.269199,"closeTime":1629380699999},{"openTime":1629380700000,"open":44803.27,"high":44998.79,"low":44777.82,"close":44979.1,"volume":27.512197,"closeTime":1629381599999},{"openTime":1629381600000,"open":44980.17,"high":45346.8,"low":44980.17,"close":45251.5,"volume":56.699598,"closeTime":1629382499999},{"openTime":1629382500000,"open":45257.33,"high":45475.5,"low":45239.49,"close":45239.49,"volume":47.871083,"closeTime":1629383399999},{"openTime":1629383400000,"open":45242.64,"high":45397.49,"low":45158.36,"close":45306.76,"volume":28.452673,"closeTime":1629384299999},{"openTime":1629384300000,"open":45296.62,"high":45475,"low":45256.14,"close":45459.77,"volume":40.316442,"closeTime":1629385199999},{"openTime":1629385200000,"open":45459.77,"high":45754.05,"low":45459.77,"close":45567.22,"volume":92.673262,"closeTime":1629386099999},{"openTime":1629386100000,"open":45581.24,"high":45654.36,"low":45500,"close":45563.85,"volume":75.654986,"closeTime":1629386999999},{"openTime":1629387000000,"open":45563.94,"high":45767.43,"low":45563.94,"close":45641.78,"volume":37.264061,"closeTime":1629387899999},{"openTime":1629387900000,"open":45674.76,"high":45808.72,"low":45660.42,"close":45790.64,"volume":56.109954,"closeTime":1629388799999},{"openTime":1629388800000,"open":45797.7,"high":45963.97,"low":45595.56,"close":45595.56,"volume":56.479839,"closeTime":1629389699999},{"openTime":1629389700000,"open":45624.23,"high":45777.48,"low":45624.23,"close":45750,"volume":16.698562,"closeTime":1629390599999},{"openTime":1629390600000,"open":45764.26,"high":45842.12,"low":45680.39,"close":45770.18,"volume":21.452062,"closeTime":1629391499999},{"openTime":1629391500000,"open":45759.38,"high":45840.4,"low":45595.24,"close":45620.7,"volume":29.02993,"closeTime":1629392399999},{"openTime":1629392400000,"open":45616.56,"high":45707.91,"low":45397.25,"close":45488.34,"volume":34.64269,"closeTime":1629393299999},{"openTime":1629393300000,"open":45492.34,"high":45720.24,"low":45492.34,"close":45627.77,"volume":29.325481,"closeTime":1629394199999},{"openTime":1629394200000,"open":45625.79,"high":45770.94,"low":45616.75,"close":45651.1,"volume":6.351703,"closeTime":1629395099999},{"openTime":1629395100000,"open":45675.8,"high":45800,"low":45671.42,"close":45712.83,"volume":14.461759,"closeTime":1629395999999},{"openTime":1629396000000,"open":45738.62,"high":45818.76,"low":45688.64,"close":45756.92,"volume":13.263227,"closeTime":1629396899999},{"openTime":1629396900000,"open":45749.65,"high":46600,"low":45749.65,"close":46374.59,"volume":77.189087,"closeTime":1629397799999},{"openTime":1629397800000,"open":46387.99,"high":46750,"low":46387.99,"close":46585.19,"volume":56.502639,"closeTime":1629398699999},{"openTime":1629398700000,"open":46587.65,"high":46665.13,"low":46448.91,"close":46569.15,"volume":26.404869,"closeTime":1629399599999},{"openTime":1629399600000,"open":46595.63,"high":46778.35,"low":46525.02,"close":46525.02,"volume":43.559659,"closeTime":1629400499999},{"openTime":1629400500000,"open":46530,"high":46699.45,"low":46496.76,"close":46683.73,"volume":30.715917,"closeTime":1629401399999},{"openTime":1629401400000,"open":46694.39,"high":46746.74,"low":46624.6,"close":46698.51,"volume":19.578395,"closeTime":1629402299999},{"openTime":1629402300000,"open":46704.4,"high":46746.61,"low":46581.78,"close":46708.09,"volume":25.648269,"closeTime":1629403199999},{"openTime":1629403200000,"open":46714.25,"high":46874.1,"low":46443.02,"close":46443.02,"volume":50.135255,"closeTime":1629404099999},{"openTime":1629404100000,"open":46443.49,"high":46573.46,"low":46443.49,"close":46512.76,"volume":22.092519,"closeTime":1629404999999},{"openTime":1629405000000,"open":46522.35,"high":46641.91,"low":46501.88,"close":46641.91,"volume":27.279428,"closeTime":1629405899999},{"openTime":1629405900000,"open":46628.69,"high":46628.69,"low":46445.72,"close":46598.55,"volume":28.61195,"closeTime":1629406799999},{"openTime":1629406800000,"open":46598.72,"high":46622.92,"low":46493.12,"close":46500.04,"volume":14.974521,"closeTime":1629407699999},{"openTime":1629407700000,"open":46500.6,"high":46626,"low":46484.93,"close":46530.64,"volume":13.394797,"closeTime":1629408599999},{"openTime":1629408600000,"open":46532.16,"high":46614.21,"low":46530,"close":46547.63,"volume":3.122318,"closeTime":1629409499999},{"openTime":1629409500000,"open":46538.53,"high":46708.85,"low":46538.53,"close":46616.16,"volume":10.485487,"closeTime":1629410399999},{"openTime":1629410400000,"open":46613.31,"high":46682.56,"low":46494.57,"close":46567.22,"volume":6.891418,"closeTime":1629411299999},{"openTime":1629411300000,"open":46553.68,"high":46583.37,"low":46342.33,"close":46553.73,"volume":8.90751,"closeTime":1629412199999},{"openTime":1629412200000,"open":46542.79,"high":46568.9,"low":46366.71,"close":46380.18,"volume":13.078726,"closeTime":1629413099999},{"openTime":1629413100000,"open":46378.65,"high":46820.8,"low":46378.65,"close":46810.13,"volume":16.49767,"closeTime":1629413999999},{"openTime":1629414000000,"open":46808.81,"high":47059.76,"low":46559.41,"close":46614.29,"volume":53.401742,"closeTime":1629414899999},{"openTime":1629414900000,"open":46658.37,"high":46710.37,"low":46508.19,"close":46579.04,"volume":12.755401,"closeTime":1629415799999},{"openTime":1629415800000,"open":46580.25,"high":46672.13,"low":46530.52,"close":46651.62,"volume":12.19484,"closeTime":1629416699999},{"openTime":1629416700000,"open":46647.04,"high":46758.18,"low":46554.73,"close":46753.72,"volume":13.877803,"closeTime":1629417599999},{"openTime":1629417600000,"open":46758.32,"high":46873.75,"low":46640.73,"close":46866.35,"volume":36.739622,"closeTime":1629418499999},{"openTime":1629418500000,"open":46865.13,"high":47394,"low":46799.32,"close":47267.27,"volume":70.650724,"closeTime":1629419399999},{"openTime":1629419400000,"open":47275.75,"high":47388.02,"low":47219.93,"close":47257.46,"volume":51.817405,"closeTime":1629420299999},{"openTime":1629420300000,"open":47259,"high":47284.82,"low":47073.68,"close":47144.07,"volume":26.392012,"closeTime":1629421199999},{"openTime":1629421200000,"open":47144.07,"high":47168.93,"low":46918.43,"close":47059.91,"volume":18.564352,"closeTime":1629422099999},{"openTime":1629422100000,"open":47075.04,"high":47222.99,"low":47018.38,"close":47045.79,"volume":13.676693,"closeTime":1629422999999},{"openTime":1629423000000,"open":47068.02,"high":47261.2,"low":47063.51,"close":47245.98,"volume":15.870081,"closeTime":1629423899999},{"openTime":1629423900000,"open":47248.77,"high":47303.44,"low":47154.19,"close":47194.51,"volume":12.995101,"closeTime":1629424799999},{"openTime":1629424800000,"open":47212.12,"high":47217.99,"low":47083.38,"close":47100.24,"volume":7.22072,"closeTime":1629425699999},{"openTime":1629425700000,"open":47105.47,"high":47254.45,"low":47077.43,"close":47219.83,"volume":8.069502,"closeTime":1629426599999},{"openTime":1629426600000,"open":47224.36,"high":47309.6,"low":47144.87,"close":47211.51,"volume":7.989105,"closeTime":1629427499999},{"openTime":1629427500000,"open":47208.07,"high":47309.64,"low":47119.63,"close":47166.45,"volume":7.201701,"closeTime":1629428399999},{"openTime":1629428400000,"open":47166.57,"high":47194.62,"low":47003.85,"close":47068.22,"volume":12.51049,"closeTime":1629429299999},{"openTime":1629429300000,"open":47066.46,"high":47100.04,"low":46956.14,"close":46983.58,"volume":13.315251,"closeTime":1629430199999},{"openTime":1629430200000,"open":46988.73,"high":47142.73,"low":46983.18,"close":47083.46,"volume":8.559126,"closeTime":1629431099999},{"openTime":1629431100000,"open":47096.08,"high":47146.6,"low":47003.39,"close":47059.77,"volume":20.126912,"closeTime":1629431999999},{"openTime":1629432000000,"open":47064,"high":47184.6,"low":46993.56,"close":47120.03,"volume":32.372031,"closeTime":1629432899999},{"openTime":1629432900000,"open":47111.54,"high":47200,"low":47059.61,"close":47073.84,"volume":19.408235,"closeTime":1629433799999},{"openTime":1629433800000,"open":47055.96,"high":47127,"low":47011.49,"close":47127,"volume":15.435742,"closeTime":1629434699999},{"openTime":1629434700000,"open":47150.19,"high":47185.26,"low":47059.97,"close":47105.06,"volume":9.323719,"closeTime":1629435599999},{"openTime":1629435600000,"open":47107.39,"high":47123.66,"low":46901.93,"close":46901.93,"volume":15.863888,"closeTime":1629436499999},{"openTime":1629436500000,"open":46924.59,"high":47022.94,"low":46900,"close":47004.46,"volume":17.762614,"closeTime":1629437399999},{"openTime":1629437400000,"open":47006.95,"high":47187.22,"low":46984.82,"close":47066.91,"volume":26.091856,"closeTime":1629438299999},{"openTime":1629438300000,"open":47083,"high":47171.9,"low":47005.89,"close":47146.75,"volume":23.150298,"closeTime":1629439199999},{"openTime":1629439200000,"open":47161.09,"high":47240.43,"low":47091.87,"close":47211.07,"volume":16.300417,"closeTime":1629440099999},{"openTime":1629440100000,"open":47222.07,"high":47222.78,"low":47126.6,"close":47151.7,"volume":18.456109,"closeTime":1629440999999},{"openTime":1629441000000,"open":47152.29,"high":47156.38,"low":47000.88,"close":47010.41,"volume":39.262327,"closeTime":1629441899999},{"openTime":1629441900000,"open":47012.51,"high":47174.35,"low":47001.95,"close":47173.19,"volume":23.515308,"closeTime":1629442799999},{"openTime":1629442800000,"open":47172.75,"high":47188.78,"low":47054.72,"close":47075.19,"volume":11.512833,"closeTime":1629443699999},{"openTime":1629443700000,"open":47072.43,"high":47200.69,"low":47027.84,"close":47054.12,"volume":26.203348,"closeTime":1629444599999},{"openTime":1629444600000,"open":47043.35,"high":47058.95,"low":46864.49,"close":46960.47,"volume":18.01774,"closeTime":1629445499999},{"openTime":1629445500000,"open":46946.8,"high":46946.8,"low":46703.75,"close":46816.04,"volume":48.405273,"closeTime":1629446399999},{"openTime":1629446400000,"open":46825.99,"high":46980.5,"low":46710.9,"close":46734.54,"volume":59.173611,"closeTime":1629447299999},{"openTime":1629447300000,"open":46739.24,"high":46944.14,"low":46734.44,"close":46901.72,"volume":11.619494,"closeTime":1629448199999},{"openTime":1629448200000,"open":46905.19,"high":46905.19,"low":46752.91,"close":46784.63,"volume":25.800944,"closeTime":1629449099999},{"openTime":1629449100000,"open":46768.38,"high":46911.88,"low":46744.25,"close":46885.73,"volume":14.739332,"closeTime":1629449999999},{"openTime":1629450000000,"open":46903.72,"high":47203.09,"low":46903.72,"close":47157.39,"volume":17.986838,"closeTime":1629450899999},{"openTime":1629450900000,"open":47156.59,"high":47156.59,"low":47021,"close":47054.25,"volume":11.973101,"closeTime":1629451799999},{"openTime":1629451800000,"open":47050.93,"high":47278.39,"low":46981.14,"close":47278.38,"volume":26.805225,"closeTime":1629452699999},{"openTime":1629452700000,"open":47274.4,"high":47323.36,"low":47158.7,"close":47203.84,"volume":13.753501,"closeTime":1629453599999},{"openTime":1629453600000,"open":47201.72,"high":47271.07,"low":47133.06,"close":47201.42,"volume":12.028279,"closeTime":1629454499999},{"openTime":1629454500000,"open":47194.65,"high":47258.72,"low":47146.78,"close":47225.66,"volume":14.503868,"closeTime":1629455399999},{"openTime":1629455400000,"open":47225.45,"high":47350,"low":47184.9,"close":47235.72,"volume":18.929515,"closeTime":1629456299999},{"openTime":1629456300000,"open":47235.08,"high":47257.39,"low":47168.51,"close":47239.47,"volume":29.854887,"closeTime":1629457199999},{"openTime":1629457200000,"open":47215.07,"high":47218.53,"low":47077.33,"close":47095,"volume":11.838166,"closeTime":1629458099999},{"openTime":1629458100000,"open":47088.38,"high":47188.79,"low":47005.01,"close":47111.35,"volume":10.263487,"closeTime":1629458999999},{"openTime":1629459000000,"open":47099.32,"high":47125.54,"low":46965.94,"close":47009.63,"volume":13.420796,"closeTime":1629459899999},{"openTime":1629459900000,"open":47016.83,"high":47020.98,"low":46857.51,"close":46926.4,"volume":16.092604,"closeTime":1629460799999},{"openTime":1629460800000,"open":46909.15,"high":47031.66,"low":46896.46,"close":47000,"volume":12.088852,"closeTime":1629461699999},{"openTime":1629461700000,"open":46991.42,"high":47142.89,"low":46959.66,"close":47119.79,"volume":13.195281,"closeTime":1629462599999},{"openTime":1629462600000,"open":47117.3,"high":47117.44,"low":46964.78,"close":46970.84,"volume":26.438188,"closeTime":1629463499999},{"openTime":1629463500000,"open":46961.86,"high":47184.2,"low":46920.02,"close":47169.2,"volume":14.151145,"closeTime":1629464399999},{"openTime":1629464400000,"open":47163.2,"high":47225.13,"low":47096.77,"close":47162.99,"volume":26.045455,"closeTime":1629465299999},{"openTime":1629465300000,"open":47163.62,"high":47566.82,"low":47123.53,"close":47458.14,"volume":85.003521,"closeTime":1629466199999},{"openTime":1629466200000,"open":47486.27,"high":47659.51,"low":47410.41,"close":47620.07,"volume":88.507023,"closeTime":1629467099999},{"openTime":1629467100000,"open":47620.07,"high":47829.5,"low":47524.31,"close":47783.84,"volume":53.841956,"closeTime":1629467999999},{"openTime":1629468000000,"open":47788.82,"high":47879,"low":47656.1,"close":47847.32,"volume":34.863427,"closeTime":1629468899999},{"openTime":1629468900000,"open":47850,"high":48022,"low":47807.88,"close":47971.98,"volume":73.690339,"closeTime":1629469799999},{"openTime":1629469800000,"open":47965.61,"high":48407.61,"low":47875.96,"close":48372.08,"volume":67.764213,"closeTime":1629470699999},{"openTime":1629470700000,"open":48370.49,"high":48623.32,"low":48337.95,"close":48564.46,"volume":87.2259,"closeTime":1629471599999},{"openTime":1629471600000,"open":48564.47,"high":48600.52,"low":48189.31,"close":48270.7,"volume":90.30922,"closeTime":1629472499999},{"openTime":1629472500000,"open":48268.78,"high":48473.74,"low":48266.62,"close":48376.09,"volume":91.892836,"closeTime":1629473399999},{"openTime":1629473400000,"open":48393.86,"high":48699.62,"low":48342.03,"close":48523.68,"volume":46.045854,"closeTime":1629474299999},{"openTime":1629474300000,"open":48535.68,"high":48742.8,"low":48459.46,"close":48715.91,"volume":42.635103,"closeTime":1629475199999},{"openTime":1629475200000,"open":48739.6,"high":48860.47,"low":48612.9,"close":48809.27,"volume":37.811337,"closeTime":1629476099999},{"openTime":1629476100000,"open":48805.19,"high":49060.98,"low":48742.2,"close":49035.98,"volume":64.859587,"closeTime":1629476999999},{"openTime":1629477000000,"open":49036.76,"high":49145.95,"low":48650,"close":48804.61,"volume":69.047522,"closeTime":1629477899999},{"openTime":1629477900000,"open":48806.83,"high":48806.83,"low":48515.69,"close":48768.76,"volume":53.949768,"closeTime":1629478799999},{"openTime":1629478800000,"open":48759.44,"high":48885.47,"low":48713.52,"close":48768.19,"volume":20.554414,"closeTime":1629479699999},{"openTime":1629479700000,"open":48782.51,"high":48850.75,"low":48658.55,"close":48686.66,"volume":33.807823,"closeTime":1629480599999},{"openTime":1629480600000,"open":48683.07,"high":48758.59,"low":48614.02,"close":48626.63,"volume":24.181935,"closeTime":1629481499999},{"openTime":1629481500000,"open":48626.63,"high":48783.67,"low":48626.63,"close":48685.83,"volume":9.109855,"closeTime":1629482399999},{"openTime":1629482400000,"open":48685.83,"high":48750.05,"low":48574.22,"close":48618.45,"volume":17.426376,"closeTime":1629483299999},{"openTime":1629483300000,"open":48618.45,"high":48669.25,"low":48516.91,"close":48516.91,"volume":13.127145,"closeTime":1629484199999},{"openTime":1629484200000,"open":48520.49,"high":48597.46,"low":48299.1,"close":48441.36,"volume":26.927224,"closeTime":1629485099999},{"openTime":1629485100000,"open":48449.57,"high":48530.96,"low":48407.88,"close":48467.2,"volume":20.633951,"closeTime":1629485999999},{"openTime":1629486000000,"open":48475.74,"high":48555.39,"low":48445.37,"close":48457.46,"volume":7.556614,"closeTime":1629486899999},{"openTime":1629486900000,"open":48458.93,"high":48658.49,"low":48435.75,"close":48574.04,"volume":10.045207,"closeTime":1629487799999},{"openTime":1629487800000,"open":48581.18,"high":48750,"low":48560.04,"close":48729.78,"volume":10.971972,"closeTime":1629488699999},{"openTime":1629488700000,"open":48714.11,"high":48726.94,"low":48613,"close":48672.32,"volume":14.82658,"closeTime":1629489599999},{"openTime":1629489600000,"open":48669.36,"high":48800,"low":48609.34,"close":48776.52,"volume":11.767557,"closeTime":1629490499999},{"openTime":1629490500000,"open":48758.72,"high":48830.85,"low":48677.88,"close":48807.82,"volume":8.943011,"closeTime":1629491399999},{"openTime":1629491400000,"open":48805.69,"high":48844.73,"low":48672.52,"close":48683.52,"volume":9.719482,"closeTime":1629492299999},{"openTime":1629492300000,"open":48683.52,"high":48715.75,"low":48482.93,"close":48646.95,"volume":15.56532,"closeTime":1629493199999},{"openTime":1629493200000,"open":48667.39,"high":48779.66,"low":48642.1,"close":48716.71,"volume":7.489692,"closeTime":1629494099999},{"openTime":1629494100000,"open":48716.71,"high":48853.58,"low":48665.48,"close":48744.21,"volume":7.385158,"closeTime":1629494999999},{"openTime":1629495000000,"open":48744.21,"high":48916.04,"low":48739.32,"close":48910.14,"volume":13.575222,"closeTime":1629495899999},{"openTime":1629495900000,"open":48918.65,"high":49406.05,"low":48855.63,"close":49332.88,"volume":30.305868,"closeTime":1629496799999},{"openTime":1629496800000,"open":49337.05,"high":49393.5,"low":49059.95,"close":49239.07,"volume":16.957193,"closeTime":1629497699999},{"openTime":1629497700000,"open":49236.24,"high":49239.88,"low":49074.4,"close":49134.86,"volume":13.628279,"closeTime":1629498599999},{"openTime":1629498600000,"open":49138.39,"high":49170.29,"low":48983.05,"close":48992.7,"volume":17.221317,"closeTime":1629499499999},{"openTime":1629499500000,"open":49010.04,"high":49246.37,"low":48950.9,"close":49225.35,"volume":24.645002,"closeTime":1629500399999},{"openTime":1629500400000,"open":49224,"high":49294.78,"low":49110.96,"close":49207.97,"volume":27.34699,"closeTime":1629501299999},{"openTime":1629501300000,"open":49196.03,"high":49305.95,"low":49177.3,"close":49180.8,"volume":5.614158,"closeTime":1629502199999},{"openTime":1629502200000,"open":49181.71,"high":49256.68,"low":49130.2,"close":49231.61,"volume":6.525299,"closeTime":1629503099999},{"openTime":1629503100000,"open":49230.96,"high":49368.02,"low":49002.07,"close":49326.64,"volume":11.988068,"closeTime":1629503999999},{"openTime":1629504000000,"open":49347.44,"high":49370.49,"low":49035.95,"close":49080.2,"volume":12.942742,"closeTime":1629504899999},{"openTime":1629504900000,"open":49087.58,"high":49195.66,"low":48808.29,"close":48839.66,"volume":36.857302,"closeTime":1629505799999},{"openTime":1629505800000,"open":48832.94,"high":49043.65,"low":48705.84,"close":49006.37,"volume":24.483317,"closeTime":1629506699999},{"openTime":1629506700000,"open":49006.37,"high":49073.27,"low":48894.48,"close":48894.48,"volume":15.447412,"closeTime":1629507599999},{"openTime":1629507600000,"open":48889.26,"high":48983.04,"low":48820,"close":48940.77,"volume":19.351528,"closeTime":1629508499999},{"openTime":1629508500000,"open":48935.01,"high":49040.16,"low":48865.44,"close":48865.44,"volume":10.401467,"closeTime":1629509399999},{"openTime":1629509400000,"open":48874.04,"high":48976.53,"low":48834.39,"close":48898.97,"volume":11.287196,"closeTime":1629510299999},{"openTime":1629510300000,"open":48913.02,"high":49073.31,"low":48891.94,"close":49032.17,"volume":11.516859,"closeTime":1629511199999},{"openTime":1629511200000,"open":49042.27,"high":49068.35,"low":48970.26,"close":48997.57,"volume":9.829194,"closeTime":1629512099999},{"openTime":1629512100000,"open":49005.93,"high":49100,"low":48960.44,"close":49094.91,"volume":6.293357,"closeTime":1629512999999},{"openTime":1629513000000,"open":49100,"high":49110,"low":48979.79,"close":48993.43,"volume":4.003062,"closeTime":1629513899999},{"openTime":1629513900000,"open":49001.42,"high":49001.42,"low":48831.84,"close":48873.88,"volume":14.389723,"closeTime":1629514799999},{"openTime":1629514800000,"open":48857.76,"high":48897.57,"low":48702,"close":48813.22,"volume":12.649582,"closeTime":1629515699999},{"openTime":1629515700000,"open":48819.42,"high":48885.91,"low":48794.88,"close":48828.56,"volume":5.734159,"closeTime":1629516599999},{"openTime":1629516600000,"open":48822.35,"high":48923.17,"low":48811.26,"close":48850.96,"volume":9.996796,"closeTime":1629517499999},{"openTime":1629517500000,"open":48840.61,"high":48929.74,"low":48758.41,"close":48840.9,"volume":17.26477,"closeTime":1629518399999},{"openTime":1629518400000,"open":48845.09,"high":48845.52,"low":48674.26,"close":48695.21,"volume":11.32859,"closeTime":1629519299999},{"openTime":1629519300000,"open":48713.21,"high":48735.05,"low":48567.47,"close":48714.21,"volume":8.358988,"closeTime":1629520199999},{"openTime":1629520200000,"open":48702.52,"high":48826.73,"low":48657.04,"close":48664.61,"volume":13.472677,"closeTime":1629521099999},{"openTime":1629521100000,"open":48667.27,"high":48750.9,"low":48626.51,"close":48635.04,"volume":10.338036,"closeTime":1629521999999},{"openTime":1629522000000,"open":48622.43,"high":48838.09,"low":48594.76,"close":48831.92,"volume":11.648659,"closeTime":1629522899999},{"openTime":1629522900000,"open":48827.42,"high":48976.04,"low":48827.42,"close":48924.83,"volume":9.262122,"closeTime":1629523799999},{"openTime":1629523800000,"open":48914.97,"high":48950.98,"low":48772.94,"close":48807.86,"volume":25.114202,"closeTime":1629524699999},{"openTime":1629524700000,"open":48814.87,"high":48907.06,"low":48754.97,"close":48854.71,"volume":10.600338,"closeTime":1629525599999},{"openTime":1629525600000,"open":48849.71,"high":48849.71,"low":48745.19,"close":48807.69,"volume":9.55388,"closeTime":1629526499999},{"openTime":1629526500000,"open":48820.68,"high":48846.56,"low":48706.27,"close":48815.44,"volume":11.818602,"closeTime":1629527399999},{"openTime":1629527400000,"open":48782.1,"high":48782.1,"low":48678.22,"close":48722.15,"volume":18.796114,"closeTime":1629528299999},{"openTime":1629528300000,"open":48690.1,"high":48732.71,"low":48632.19,"close":48703.47,"volume":4.857483,"closeTime":1629529199999},{"openTime":1629529200000,"open":48697.95,"high":48762.64,"low":48647.27,"close":48727.2,"volume":5.600563,"closeTime":1629530099999},{"openTime":1629530100000,"open":48725.17,"high":48969.81,"low":48706.72,"close":48901.26,"volume":15.588928,"closeTime":1629530999999},{"openTime":1629531000000,"open":48906.29,"high":48933.46,"low":48825.35,"close":48854.02,"volume":5.595193,"closeTime":1629531899999},{"openTime":1629531900000,"open":48851.73,"high":49001.33,"low":48851.73,"close":48971.34,"volume":7.694371,"closeTime":1629532799999},{"openTime":1629532800000,"open":48965.37,"high":49143.55,"low":48924.95,"close":49066.47,"volume":15.84404,"closeTime":1629533699999},{"openTime":1629533700000,"open":49084.03,"high":49084.03,"low":48888.66,"close":48907.3,"volume":16.023963,"closeTime":1629534599999},{"openTime":1629534600000,"open":48908.52,"high":48917.21,"low":48834.1,"close":48883.6,"volume":9.771366,"closeTime":1629535499999},{"openTime":1629535500000,"open":48899.87,"high":48902.48,"low":48798,"close":48882.18,"volume":17.310618,"closeTime":1629536399999},{"openTime":1629536400000,"open":48889.07,"high":48946.04,"low":48782.33,"close":48888.52,"volume":14.857664,"closeTime":1629537299999},{"openTime":1629537300000,"open":48886.12,"high":48931.51,"low":48829.86,"close":48856.8,"volume":17.828791,"closeTime":1629538199999},{"openTime":1629538200000,"open":48857.12,"high":48871.19,"low":48789.74,"close":48839.04,"volume":10.204514,"closeTime":1629539099999},{"openTime":1629539100000,"open":48852.71,"high":48939.2,"low":48795.23,"close":48832.86,"volume":7.424193,"closeTime":1629539999999},{"openTime":1629540000000,"open":48823.8,"high":48950.31,"low":48791.44,"close":48892.34,"volume":36.408196,"closeTime":1629540899999},{"openTime":1629540900000,"open":48897.67,"high":48965.85,"low":48879.67,"close":48892.58,"volume":37.99683,"closeTime":1629541799999},{"openTime":1629541800000,"open":48890.54,"high":48970.91,"low":48865.02,"close":48945.54,"volume":24.533469,"closeTime":1629542699999},{"openTime":1629542700000,"open":48945.54,"high":49380,"low":48943.68,"close":49323.78,"volume":79.83635,"closeTime":1629543599999},{"openTime":1629543600000,"open":49320.53,"high":49423.91,"low":48251,"close":48494.03,"volume":123.547719,"closeTime":1629544499999},{"openTime":1629544500000,"open":48473.18,"high":48649.98,"low":48317.48,"close":48383.46,"volume":38.649896,"closeTime":1629545399999},{"openTime":1629545400000,"open":48382.05,"high":48601.44,"low":48372.11,"close":48539.96,"volume":22.228605,"closeTime":1629546299999},{"openTime":1629546300000,"open":48530.47,"high":48627.44,"low":48432.07,"close":48544.99,"volume":19.89024,"closeTime":1629547199999},{"openTime":1629547200000,"open":48533.07,"high":48662.38,"low":48484.31,"close":48610.42,"volume":18.844941,"closeTime":1629548099999},{"openTime":1629548100000,"open":48622.36,"high":48738.29,"low":48622.36,"close":48689.45,"volume":4.937358,"closeTime":1629548999999},{"openTime":1629549000000,"open":48689.44,"high":48773.3,"low":48607.05,"close":48758.17,"volume":15.021486,"closeTime":1629549899999},{"openTime":1629549900000,"open":48730.62,"high":49338.02,"low":48730.09,"close":49240.25,"volume":33.484567,"closeTime":1629550799999},{"openTime":1629550800000,"open":49241.3,"high":49456,"low":48959.34,"close":49085.64,"volume":33.26826,"closeTime":1629551699999},{"openTime":1629551700000,"open":49123.98,"high":49337.32,"low":49034.02,"close":49289.86,"volume":20.979307,"closeTime":1629552599999},{"openTime":1629552600000,"open":49289.05,"high":49325.32,"low":49187.21,"close":49297.09,"volume":6.212175,"closeTime":1629553499999},{"openTime":1629553500000,"open":49294.9,"high":49297.09,"low":49095.99,"close":49149.4,"volume":7.290229,"closeTime":1629554399999},{"openTime":1629554400000,"open":49167.55,"high":49199.75,"low":49019.48,"close":49046.32,"volume":14.003733,"closeTime":1629555299999},{"openTime":1629555300000,"open":49049.43,"high":49131.85,"low":48964.29,"close":49058.71,"volume":24.980304,"closeTime":1629556199999},{"openTime":1629556200000,"open":49053.21,"high":49119.29,"low":48976.07,"close":49005.91,"volume":17.631704,"closeTime":1629557099999},{"openTime":1629557100000,"open":48998.21,"high":49075.17,"low":48964.5,"close":49008.9,"volume":11.898192,"closeTime":1629557999999},{"openTime":1629558000000,"open":49010.72,"high":49193.4,"low":48990.25,"close":49177.54,"volume":17.76211,"closeTime":1629558899999},{"openTime":1629558900000,"open":49179.79,"high":49266.17,"low":49082.88,"close":49144.16,"volume":7.088254,"closeTime":1629559799999},{"openTime":1629559800000,"open":49131.67,"high":49230.88,"low":49131.66,"close":49228.38,"volume":7.010397,"closeTime":1629560699999},{"openTime":1629560700000,"open":49229.08,"high":49295.83,"low":49189.9,"close":49235.4,"volume":19.635981,"closeTime":1629561599999},{"openTime":1629561600000,"open":49230.46,"high":49362.69,"low":49105.77,"close":49351.96,"volume":19.857063,"closeTime":1629562499999},{"openTime":1629562500000,"open":49349.23,"high":49659.53,"low":49259.22,"close":49601.92,"volume":44.422273,"closeTime":1629563399999},{"openTime":1629563400000,"open":49606.06,"high":49700,"low":49458.82,"close":49492.85,"volume":39.926374,"closeTime":1629564299999},{"openTime":1629564300000,"open":49490.16,"high":49545.35,"low":49429.82,"close":49522.41,"volume":15.100232,"closeTime":1629565199999},{"openTime":1629565200000,"open":49533.33,"high":49693.84,"low":49416.97,"close":49632.23,"volume":18.682697,"closeTime":1629566099999},{"openTime":1629566100000,"open":49629.55,"high":49669.22,"low":49507.08,"close":49626.96,"volume":33.442793,"closeTime":1629566999999},{"openTime":1629567000000,"open":49621.21,"high":49726.96,"low":49552.23,"close":49657.79,"volume":27.167945,"closeTime":1629567899999},{"openTime":1629567900000,"open":49653.23,"high":49808.89,"low":49486.69,"close":49686.03,"volume":43.221289,"closeTime":1629568799999},{"openTime":1629568800000,"open":49695.76,"high":49709.81,"low":49348.2,"close":49468.45,"volume":25.621486,"closeTime":1629569699999},{"openTime":1629569700000,"open":49458.59,"high":49478.42,"low":49378.04,"close":49407.03,"volume":25.224859,"closeTime":1629570599999},{"openTime":1629570600000,"open":49416.04,"high":49591.89,"low":49323.8,"close":49543.19,"volume":28.006328,"closeTime":1629571499999},{"openTime":1629571500000,"open":49552.58,"high":49598,"low":49496.39,"close":49506.88,"volume":2.591867,"closeTime":1629572399999},{"openTime":1629572400000,"open":49493.6,"high":49508.75,"low":49215.48,"close":49309.56,"volume":12.540685,"closeTime":1629573299999},{"openTime":1629573300000,"open":49310.01,"high":49323.21,"low":48824.92,"close":49157.28,"volume":46.626858,"closeTime":1629574199999},{"openTime":1629574200000,"open":49157.35,"high":49246.37,"low":48982.71,"close":48995.86,"volume":14.202729,"closeTime":1629575099999},{"openTime":1629575100000,"open":48993.22,"high":49101.13,"low":48888.01,"close":49010.39,"volume":10.962727,"closeTime":1629575999999},{"openTime":1629576000000,"open":48996.95,"high":49201.03,"low":48873.91,"close":48918.05,"volume":15.97785,"closeTime":1629576899999},{"openTime":1629576900000,"open":48935.5,"high":49076.59,"low":48897.1,"close":48930.34,"volume":5.689659,"closeTime":1629577799999},{"openTime":1629577800000,"open":48940.46,"high":49124.52,"low":48940.46,"close":49081.41,"volume":6.440099,"closeTime":1629578699999},{"openTime":1629578700000,"open":49083.49,"high":49287.95,"low":48935.28,"close":49018.41,"volume":13.26349,"closeTime":1629579599999},{"openTime":1629579600000,"open":49050.62,"high":49083.93,"low":48930.61,"close":49083.93,"volume":7.578293,"closeTime":1629580499999},{"openTime":1629580500000,"open":49090.87,"high":49228.7,"low":49076.23,"close":49130.12,"volume":8.593306,"closeTime":1629581399999},{"openTime":1629581400000,"open":49175.15,"high":49295.53,"low":49093.11,"close":49119.15,"volume":5.662697,"closeTime":1629582299999},{"openTime":1629582300000,"open":49112.31,"high":49270.26,"low":49112.31,"close":49186.66,"volume":3.232649,"closeTime":1629583199999},{"openTime":1629583200000,"open":49177.08,"high":49360.49,"low":49177.08,"close":49299.79,"volume":7.255893,"closeTime":1629584099999},{"openTime":1629584100000,"open":49304.27,"high":49385.86,"low":49285.98,"close":49340.31,"volume":4.661892,"closeTime":1629584999999},{"openTime":1629585000000,"open":49339.12,"high":49414.43,"low":49201.17,"close":49252.71,"volume":20.536172,"closeTime":1629585899999},{"openTime":1629585900000,"open":49271.51,"high":49396.92,"low":49262.3,"close":49378.81,"volume":3.41571,"closeTime":1629586799999},{"openTime":1629586800000,"open":49378.81,"high":49423.77,"low":49334.2,"close":49334.2,"volume":4.628609,"closeTime":1629587699999},{"openTime":1629587700000,"open":49307.46,"high":49327.35,"low":49142.33,"close":49162.87,"volume":8.748101,"closeTime":1629588599999},{"openTime":1629588600000,"open":49179.07,"high":49217.44,"low":48933.78,"close":49004.12,"volume":16.456556,"closeTime":1629589499999},{"openTime":1629589500000,"open":49021.5,"high":49068.17,"low":48855.28,"close":48858.83,"volume":14.641652,"closeTime":1629590399999},{"openTime":1629590400000,"open":48864.06,"high":49037.57,"low":48720.01,"close":48898.57,"volume":16.694938,"closeTime":1629591299999},{"openTime":1629591300000,"open":48896.5,"high":48975,"low":48760.79,"close":48943.61,"volume":14.101589,"closeTime":1629592199999},{"openTime":1629592200000,"open":48938.61,"high":49059.43,"low":48922.66,"close":48993.95,"volume":5.509664,"closeTime":1629593099999},{"openTime":1629593100000,"open":48994.35,"high":49049.89,"low":48851.55,"close":49010.9,"volume":4.332337,"closeTime":1629593999999},{"openTime":1629594000000,"open":48997.61,"high":49024.3,"low":48895.34,"close":48924.25,"volume":2.30718,"closeTime":1629594899999},{"openTime":1629594900000,"open":48901.26,"high":49057.64,"low":48901.26,"close":49053.04,"volume":2.934717,"closeTime":1629595799999},{"openTime":1629595800000,"open":49060.18,"high":49180,"low":49060.18,"close":49159.52,"volume":5.841012,"closeTime":1629596699999},{"openTime":1629596700000,"open":49170.84,"high":49205.08,"low":49049.11,"close":49080.99,"volume":7.949766,"closeTime":1629597599999},{"openTime":1629597600000,"open":49056.84,"high":49074.68,"low":48983.05,"close":48987.29,"volume":6.340157,"closeTime":1629598499999},{"openTime":1629598500000,"open":49012.18,"high":49018.62,"low":48889.13,"close":48916.8,"volume":3.007588,"closeTime":1629599399999},{"openTime":1629599400000,"open":48896.57,"high":48896.57,"low":48777.24,"close":48790,"volume":5.272051,"closeTime":1629600299999},{"openTime":1629600300000,"open":48784.68,"high":48926.04,"low":48778.39,"close":48876.58,"volume":4.517212,"closeTime":1629601199999},{"openTime":1629601200000,"open":48839.75,"high":48939.53,"low":48813.28,"close":48850.54,"volume":4.254537,"closeTime":1629602099999},{"openTime":1629602100000,"open":48850.5,"high":48902.98,"low":48684.31,"close":48727.7,"volume":20.140105,"closeTime":1629602999999},{"openTime":1629603000000,"open":48713.26,"high":48815.25,"low":48642.92,"close":48788.72,"volume":8.360817,"closeTime":1629603899999},{"openTime":1629603900000,"open":48802.09,"high":48889.53,"low":48732.32,"close":48829.02,"volume":11.539765,"closeTime":1629604799999},{"openTime":1629604800000,"open":48822.88,"high":48966.1,"low":48822.88,"close":48916,"volume":14.29474,"closeTime":1629605699999},{"openTime":1629605700000,"open":48923.37,"high":48982.13,"low":48895.1,"close":48923.1,"volume":4.631899,"closeTime":1629606599999},{"openTime":1629606600000,"open":48942.2,"high":48942.2,"low":48860.08,"close":48887.82,"volume":3.477357,"closeTime":1629607499999},{"openTime":1629607500000,"open":48872.61,"high":49159.07,"low":48844.39,"close":49157.56,"volume":7.090282,"closeTime":1629608399999},{"openTime":1629608400000,"open":49154.16,"high":49287.31,"low":49087.87,"close":49121.83,"volume":15.376127,"closeTime":1629609299999},{"openTime":1629609300000,"open":49139.1,"high":49148.43,"low":48992.51,"close":49021.16,"volume":8.547356,"closeTime":1629610199999},{"openTime":1629610200000,"open":49038.51,"high":49143.74,"low":49010.37,"close":49121.37,"volume":4.236117,"closeTime":1629611099999},{"openTime":1629611100000,"open":49126.21,"high":49189.42,"low":49078.44,"close":49151.93,"volume":8.71944,"closeTime":1629611999999},{"openTime":1629612000000,"open":49170.75,"high":49266.99,"low":49100,"close":49156.92,"volume":5.025599,"closeTime":1629612899999},{"openTime":1629612900000,"open":49177.63,"high":49298.46,"low":49177.63,"close":49187.37,"volume":8.496937,"closeTime":1629613799999},{"openTime":1629613800000,"open":49201.36,"high":49300,"low":49182.67,"close":49285.88,"volume":7.483767,"closeTime":1629614699999},{"openTime":1629614700000,"open":49295.03,"high":49301.59,"low":49193.87,"close":49206.35,"volume":7.787416,"closeTime":1629615599999},{"openTime":1629615600000,"open":49209.82,"high":49282.92,"low":49184.36,"close":49194.97,"volume":11.439815,"closeTime":1629616499999},{"openTime":1629616500000,"open":49166.48,"high":49280.77,"low":49135.11,"close":49270,"volume":21.710665,"closeTime":1629617399999},{"openTime":1629617400000,"open":49269.07,"high":49269.08,"low":49175.12,"close":49213.03,"volume":15.560352,"closeTime":1629618299999},{"openTime":1629618300000,"open":49201.98,"high":49286.95,"low":49168.4,"close":49235.38,"volume":8.09257,"closeTime":1629619199999},{"openTime":1629619200000,"open":49235.36,"high":49309.08,"low":49203.7,"close":49214.67,"volume":10.533638,"closeTime":1629620099999},{"openTime":1629620100000,"open":49209.23,"high":49222.77,"low":48935.81,"close":49050.46,"volume":14.03032,"closeTime":1629620999999},{"openTime":1629621000000,"open":49009.51,"high":49140.93,"low":48983.26,"close":49106.37,"volume":7.511269,"closeTime":1629621899999},{"openTime":1629621900000,"open":49107.54,"high":49155.92,"low":49010.03,"close":49030.72,"volume":11.235179,"closeTime":1629622799999},{"openTime":1629622800000,"open":49052.32,"high":49144.95,"low":49052.32,"close":49065.39,"volume":4.516564,"closeTime":1629623699999},{"openTime":1629623700000,"open":49059.8,"high":49184.75,"low":49059.8,"close":49175.59,"volume":4.898016,"closeTime":1629624599999},{"openTime":1629624600000,"open":49172.43,"high":49240.91,"low":49114.05,"close":49228.36,"volume":7.960942,"closeTime":1629625499999},{"openTime":1629625500000,"open":49230.19,"high":49290,"low":49211.28,"close":49246,"volume":7.970893,"closeTime":1629626399999},{"openTime":1629626400000,"open":49257.05,"high":49385.14,"low":49169.76,"close":49323.24,"volume":9.986984,"closeTime":1629627299999},{"openTime":1629627300000,"open":49324.27,"high":49484.98,"low":49291.03,"close":49385.32,"volume":19.64418,"closeTime":1629628199999},{"openTime":1629628200000,"open":49391.78,"high":49497.98,"low":49292.62,"close":49324.21,"volume":9.093826,"closeTime":1629629099999},{"openTime":1629629100000,"open":49345.45,"high":49383.88,"low":49118.17,"close":49152.89,"volume":11.423726,"closeTime":1629629999999},{"openTime":1629630000000,"open":49146.63,"high":49200.44,"low":49115.24,"close":49199.09,"volume":3.952631,"closeTime":1629630899999},{"openTime":1629630900000,"open":49216.88,"high":49239.06,"low":49140.46,"close":49174.89,"volume":5.101079,"closeTime":1629631799999},{"openTime":1629631800000,"open":49207.86,"high":49208.09,"low":49072,"close":49153.09,"volume":8.821613,"closeTime":1629632699999},{"openTime":1629632700000,"open":49165.63,"high":49168.29,"low":49081.59,"close":49166.19,"volume":6.318078,"closeTime":1629633599999},{"openTime":1629633600000,"open":49168.24,"high":49239.2,"low":48948.03,"close":49024.77,"volume":14.193663,"closeTime":1629634499999},{"openTime":1629634500000,"open":49025.62,"high":49081.06,"low":48976.24,"close":48999.99,"volume":7.856963,"closeTime":1629635399999},{"openTime":1629635400000,"open":48996.54,"high":49057.39,"low":48872.74,"close":48924.62,"volume":14.162069,"closeTime":1629636299999},{"openTime":1629636300000,"open":48942.98,"high":49045.23,"low":48884.64,"close":48890.97,"volume":9.535351,"closeTime":1629637199999},{"openTime":1629637200000,"open":48884.98,"high":48928.8,"low":48805.65,"close":48843.5,"volume":10.016974,"closeTime":1629638099999},{"openTime":1629638100000,"open":48859.74,"high":48978.49,"low":48710.06,"close":48978.49,"volume":24.543993,"closeTime":1629638999999},{"openTime":1629639000000,"open":48971.56,"high":49043.66,"low":48797.26,"close":48822.95,"volume":10.180928,"closeTime":1629639899999},{"openTime":1629639900000,"open":48813.66,"high":48922.77,"low":48721.5,"close":48908.11,"volume":16.118251,"closeTime":1629640799999},{"openTime":1629640800000,"open":48894.91,"high":48957.71,"low":48808.95,"close":48888.16,"volume":11.151439,"closeTime":1629641699999},{"openTime":1629641700000,"open":48883.13,"high":48956.66,"low":48777.01,"close":48811.82,"volume":20.759297,"closeTime":1629642599999},{"openTime":1629642600000,"open":48806.26,"high":48806.26,"low":48410.44,"close":48649.4,"volume":31.673937,"closeTime":1629643499999},{"openTime":1629643500000,"open":48665.41,"high":48665.41,"low":48253.87,"close":48267.31,"volume":41.24389,"closeTime":1629644399999},{"openTime":1629644400000,"open":48271.29,"high":48479.87,"low":47972.28,"close":48388.43,"volume":61.630035,"closeTime":1629645299999},{"openTime":1629645300000,"open":48378,"high":48472.9,"low":48263.88,"close":48413.93,"volume":16.538957,"closeTime":1629646199999},{"openTime":1629646200000,"open":48418.9,"high":48682.09,"low":48406.48,"close":48537.35,"volume":23.378779,"closeTime":1629647099999},{"openTime":1629647100000,"open":48520.57,"high":48558.91,"low":48445.29,"close":48558.91,"volume":7.247807,"closeTime":1629647999999},{"openTime":1629648000000,"open":48570.84,"high":48582.45,"low":48390.74,"close":48504.69,"volume":25.183408,"closeTime":1629648899999},{"openTime":1629648900000,"open":48501.21,"high":48724.83,"low":48388.82,"close":48716.33,"volume":18.472291,"closeTime":1629649799999},{"openTime":1629649800000,"open":48710.26,"high":48865.44,"low":48673.97,"close":48731.22,"volume":8.211207,"closeTime":1629650699999},{"openTime":1629650700000,"open":48774.24,"high":48774.24,"low":48584.33,"close":48657.28,"volume":23.421244,"closeTime":1629651599999},{"openTime":1629651600000,"open":48670.16,"high":48767.54,"low":48622.47,"close":48751.03,"volume":9.521173,"closeTime":1629652499999},{"openTime":1629652500000,"open":48761.22,"high":48784.2,"low":48527.7,"close":48641.36,"volume":8.91012,"closeTime":1629653399999},{"openTime":1629653400000,"open":48617.57,"high":48720.04,"low":48586.3,"close":48618.78,"volume":6.906259,"closeTime":1629654299999},{"openTime":1629654300000,"open":48615.53,"high":48718.76,"low":48590.81,"close":48718.76,"volume":9.751334,"closeTime":1629655199999},{"openTime":1629655200000,"open":48672.52,"high":48697.22,"low":48220.05,"close":48299.61,"volume":20.475591,"closeTime":1629656099999},{"openTime":1629656100000,"open":48318.66,"high":48417.75,"low":48222.49,"close":48356.66,"volume":10.925097,"closeTime":1629656999999},{"openTime":1629657000000,"open":48352.98,"high":48493.82,"low":48339.85,"close":48478.04,"volume":8.350832,"closeTime":1629657899999},{"openTime":1629657900000,"open":48481.74,"high":48545.25,"low":48409.2,"close":48419.69,"volume":8.269808,"closeTime":1629658799999},{"openTime":1629658800000,"open":48409.08,"high":48615.4,"low":48397.36,"close":48538.44,"volume":10.559248,"closeTime":1629659699999},{"openTime":1629659700000,"open":48552.81,"high":48718.9,"low":48552.73,"close":48687.95,"volume":11.110556,"closeTime":1629660599999},{"openTime":1629660600000,"open":48682.83,"high":48704.76,"low":48622.1,"close":48642.54,"volume":4.598178,"closeTime":1629661499999},{"openTime":1629661500000,"open":48656.4,"high":48690.34,"low":48486.53,"close":48689.82,"volume":7.78364,"closeTime":1629662399999},{"openTime":1629662400000,"open":48668.58,"high":48670.58,"low":48396.1,"close":48433.54,"volume":8.292555,"closeTime":1629663299999},{"openTime":1629663300000,"open":48432.68,"high":48506.3,"low":48354.74,"close":48424.65,"volume":8.360483,"closeTime":1629664199999},{"openTime":1629664200000,"open":48405.75,"high":48405.75,"low":48286.12,"close":48390.43,"volume":6.303186,"closeTime":1629665099999},{"openTime":1629665100000,"open":48387.96,"high":48476.06,"low":48293.05,"close":48414.04,"volume":9.21144,"closeTime":1629665999999},{"openTime":1629666000000,"open":48390.48,"high":48426.9,"low":48276.77,"close":48317.73,"volume":10.505609,"closeTime":1629666899999},{"openTime":1629666900000,"open":48317.29,"high":48450,"low":48301.06,"close":48390.02,"volume":4.914607,"closeTime":1629667799999},{"openTime":1629667800000,"open":48393.22,"high":48544.65,"low":48393.22,"close":48528.72,"volume":1.548852,"closeTime":1629668699999},{"openTime":1629668700000,"open":48535.68,"high":48767.37,"low":48535.68,"close":48711.97,"volume":3.434616,"closeTime":1629669599999},{"openTime":1629669600000,"open":48710.27,"high":48851.75,"low":48616.58,"close":48851.75,"volume":8.403598,"closeTime":1629670499999},{"openTime":1629670500000,"open":48853.59,"high":48995,"low":48806,"close":48844.95,"volume":24.041238,"closeTime":1629671399999},{"openTime":1629671400000,"open":48838.5,"high":49004.73,"low":48819.73,"close":48944.72,"volume":20.159679,"closeTime":1629672299999},{"openTime":1629672300000,"open":48945.07,"high":49320.1,"low":48945.07,"close":49281.9,"volume":20.159115,"closeTime":1629673199999},{"openTime":1629673200000,"open":49286.75,"high":49445,"low":49194.91,"close":49367.79,"volume":28.624594,"closeTime":1629674099999},{"openTime":1629674100000,"open":49378.87,"high":49516.11,"low":49318.14,"close":49414.47,"volume":17.862847,"closeTime":1629674999999},{"openTime":1629675000000,"open":49431.94,"high":49455.97,"low":49307.15,"close":49334.87,"volume":9.600111,"closeTime":1629675899999},{"openTime":1629675900000,"open":49335.17,"high":49403.97,"low":49233.8,"close":49276.5,"volume":7.217822,"closeTime":1629676799999},{"openTime":1629676800000,"open":49276.5,"high":49491.2,"low":49226.86,"close":49407.38,"volume":12.365801,"closeTime":1629677699999},{"openTime":1629677700000,"open":49418.61,"high":49451.23,"low":49330.45,"close":49345.25,"volume":7.656099,"closeTime":1629678599999},{"openTime":1629678600000,"open":49362.93,"high":49363.08,"low":49107.97,"close":49210.81,"volume":18.837724,"closeTime":1629679499999},{"openTime":1629679500000,"open":49214.55,"high":49457.88,"low":49214.55,"close":49449.55,"volume":10.72476,"closeTime":1629680399999},{"openTime":1629680400000,"open":49463.4,"high":49483.55,"low":49370.12,"close":49389.44,"volume":13.542929,"closeTime":1629681299999},{"openTime":1629681300000,"open":49404.21,"high":49750,"low":49404.21,"close":49693.76,"volume":26.075017,"closeTime":1629682199999},{"openTime":1629682200000,"open":49720.94,"high":49950,"low":49720.94,"close":49889.36,"volume":36.828158,"closeTime":1629683099999},{"openTime":1629683100000,"open":49888.21,"high":49959.81,"low":49841.05,"close":49854.3,"volume":17.652193,"closeTime":1629683999999},{"openTime":1629684000000,"open":49851.55,"high":49936.99,"low":49739.97,"close":49808.64,"volume":19.098628,"closeTime":1629684899999},{"openTime":1629684900000,"open":49815.21,"high":49905.83,"low":49762.73,"close":49823.54,"volume":15.47016,"closeTime":1629685799999},{"openTime":1629685800000,"open":49846.91,"high":50125,"low":49657.04,"close":49857.2,"volume":60.08053,"closeTime":1629686699999},{"openTime":1629686700000,"open":49894.74,"high":50267.35,"low":49894.74,"close":50072.92,"volume":47.049247,"closeTime":1629687599999},{"openTime":1629687600000,"open":50086.53,"high":50213.78,"low":50086.53,"close":50146.02,"volume":33.033635,"closeTime":1629688499999},{"openTime":1629688500000,"open":50146.72,"high":50160.5,"low":49888.88,"close":49932.66,"volume":27.734,"closeTime":1629689399999},{"openTime":1629689400000,"open":49931.12,"high":50380,"low":49931.12,"close":50301.6,"volume":157.680748,"closeTime":1629690299999},{"openTime":1629690300000,"open":50308.24,"high":50323.58,"low":50132.29,"close":50300.3,"volume":21.112602,"closeTime":1629691199999},{"openTime":1629691200000,"open":50304.24,"high":50400,"low":50224.08,"close":50239.39,"volume":15.788948,"closeTime":1629692099999},{"openTime":1629692100000,"open":50239.59,"high":50264.44,"low":50140.62,"close":50203.06,"volume":29.002136,"closeTime":1629692999999},{"openTime":1629693000000,"open":50201.81,"high":50310.58,"low":50160.25,"close":50282.44,"volume":10.717981,"closeTime":1629693899999},{"openTime":1629693900000,"open":50291.81,"high":50412.38,"low":50260.6,"close":50336.8,"volume":14.514439,"closeTime":1629694799999},{"openTime":1629694800000,"open":50341.31,"high":50386.58,"low":50277.57,"close":50303.85,"volume":11.993459,"closeTime":1629695699999},{"openTime":1629695700000,"open":50304.73,"high":50417,"low":50304.73,"close":50392.18,"volume":17.751083,"closeTime":1629696599999},{"openTime":1629696600000,"open":50382.92,"high":50436.01,"low":50249.84,"close":50252.1,"volume":27.854462,"closeTime":1629697499999},{"openTime":1629697500000,"open":50252.66,"high":50301.91,"low":50207.24,"close":50258.35,"volume":15.011428,"closeTime":1629698399999},{"openTime":1629698400000,"open":50258.35,"high":50392.26,"low":50235.34,"close":50237.47,"volume":11.397661,"closeTime":1629699299999},{"openTime":1629699300000,"open":50229.08,"high":50278.8,"low":50016.83,"close":50016.83,"volume":19.942126,"closeTime":1629700199999},{"openTime":1629700200000,"open":50019.29,"high":50146.82,"low":50016.84,"close":50119.49,"volume":22.136613,"closeTime":1629701099999},{"openTime":1629701100000,"open":50121.46,"high":50262.69,"low":50121.46,"close":50188.64,"volume":16.069523,"closeTime":1629701999999},{"openTime":1629702000000,"open":50179.89,"high":50198.81,"low":50026.34,"close":50059.21,"volume":31.167217,"closeTime":1629702899999},{"openTime":1629702900000,"open":50050.45,"high":50136.23,"low":50029.89,"close":50034.69,"volume":93.186545,"closeTime":1629703799999},{"openTime":1629703800000,"open":50034.6,"high":50166.98,"low":50032.38,"close":50090.08,"volume":68.773734,"closeTime":1629704699999},{"openTime":1629704700000,"open":50078.08,"high":50210.65,"low":50078.08,"close":50160.16,"volume":34.567614,"closeTime":1629705599999},{"openTime":1629705600000,"open":50160.16,"high":50279.98,"low":50110.66,"close":50273.55,"volume":80.532201,"closeTime":1629706499999},{"openTime":1629706500000,"open":50282.13,"high":50282.13,"low":50186.11,"close":50228.15,"volume":16.781665,"closeTime":1629707399999},{"openTime":1629707400000,"open":50238.32,"high":50250.85,"low":50161.55,"close":50161.55,"volume":5.332312,"closeTime":1629708299999},{"openTime":1629708300000,"open":50150.07,"high":50319.55,"low":50150.07,"close":50290.78,"volume":13.05206,"closeTime":1629709199999},{"openTime":1629709200000,"open":50295.2,"high":50297.14,"low":50180,"close":50201.95,"volume":6.687474,"closeTime":1629710099999},{"openTime":1629710100000,"open":50207.47,"high":50388.84,"low":50206.6,"close":50352.59,"volume":20.243471,"closeTime":1629710999999},{"openTime":1629711000000,"open":50347.75,"high":50382.94,"low":50289.08,"close":50330.5,"volume":34.688248,"closeTime":1629711899999},{"openTime":1629711900000,"open":50326.9,"high":50363.28,"low":50269.44,"close":50334.61,"volume":53.595101,"closeTime":1629712799999},{"openTime":1629712800000,"open":50334.5,"high":50484.68,"low":50005,"close":50268.23,"volume":51.599882,"closeTime":1629713699999},{"openTime":1629713700000,"open":50267.16,"high":50546.27,"low":50166.94,"close":50329.76,"volume":26.106073,"closeTime":1629714599999},{"openTime":1629714600000,"open":50349.57,"high":50386.83,"low":50100.45,"close":50192.54,"volume":14.89661,"closeTime":1629715499999},{"openTime":1629715500000,"open":50192.54,"high":50286.7,"low":50122.57,"close":50254.98,"volume":5.595794,"closeTime":1629716399999},{"openTime":1629716400000,"open":50268.89,"high":50333.7,"low":50174.81,"close":50181.74,"volume":11.465611,"closeTime":1629717299999},{"openTime":1629717300000,"open":50186.07,"high":50259.88,"low":50161,"close":50225.15,"volume":25.949783,"closeTime":1629718199999},{"openTime":1629718200000,"open":50228.89,"high":50349.99,"low":50228.89,"close":50343.63,"volume":42.243496,"closeTime":1629719099999},{"openTime":1629719100000,"open":50345.44,"high":50495,"low":50340.65,"close":50412.86,"volume":15.300808,"closeTime":1629719999999},{"openTime":1629720000000,"open":50425.4,"high":50495.39,"low":50347,"close":50364.92,"volume":15.199915,"closeTime":1629720899999},{"openTime":1629720900000,"open":50362.58,"high":50411.07,"low":50302.23,"close":50409.67,"volume":12.558469,"closeTime":1629721799999},{"openTime":1629721800000,"open":50409.64,"high":50441.87,"low":50267.7,"close":50313.83,"volume":10.89049,"closeTime":1629722699999},{"openTime":1629722700000,"open":50292.59,"high":50338.4,"low":50242.5,"close":50305.09,"volume":7.375463,"closeTime":1629723599999},{"openTime":1629723600000,"open":50299.98,"high":50302.88,"low":50174.01,"close":50240.88,"volume":8.114627,"closeTime":1629724499999},{"openTime":1629724500000,"open":50229.31,"high":50267.8,"low":50100.3,"close":50219.51,"volume":11.476474,"closeTime":1629725399999},{"openTime":1629725400000,"open":50219.79,"high":50290.54,"low":50187.37,"close":50239.81,"volume":13.208475,"closeTime":1629726299999},{"openTime":1629726300000,"open":50245.65,"high":50278.02,"low":50145.09,"close":50195.09,"volume":10.35453,"closeTime":1629727199999},{"openTime":1629727200000,"open":50195.02,"high":50251.87,"low":50136.94,"close":50248.04,"volume":11.912725,"closeTime":1629728099999},{"openTime":1629728100000,"open":50246.11,"high":50372.43,"low":50151.37,"close":50151.37,"volume":20.119468,"closeTime":1629728999999},{"openTime":1629729000000,"open":50147,"high":50147,"low":49705.86,"close":49834.54,"volume":75.116423,"closeTime":1629729899999},{"openTime":1629729900000,"open":49839.41,"high":49945.06,"low":49719.55,"close":49769.31,"volume":14.367011,"closeTime":1629730799999},{"openTime":1629730800000,"open":49754.4,"high":49883.05,"low":49572,"close":49820.81,"volume":28.683649,"closeTime":1629731699999},{"openTime":1629731700000,"open":49815.04,"high":49921.18,"low":49746.95,"close":49758.46,"volume":12.560637,"closeTime":1629732599999},{"openTime":1629732600000,"open":49757.84,"high":49757.85,"low":49336.48,"close":49596.92,"volume":48.697711,"closeTime":1629733499999},{"openTime":1629733500000,"open":49597,"high":49701.12,"low":49525.47,"close":49558.38,"volume":17.193931,"closeTime":1629734399999},{"openTime":1629734400000,"open":49556.96,"high":49654.01,"low":49469.45,"close":49535.85,"volume":13.74582,"closeTime":1629735299999},{"openTime":1629735300000,"open":49514.26,"high":49638.73,"low":49502.37,"close":49629.66,"volume":16.75305,"closeTime":1629736199999},{"openTime":1629736200000,"open":49627.19,"high":49648.72,"low":49475.97,"close":49508.42,"volume":25.521779,"closeTime":1629737099999},{"openTime":1629737100000,"open":49509.97,"high":49728.53,"low":49377.51,"close":49702.48,"volume":24.322934,"closeTime":1629737999999},{"openTime":1629738000000,"open":49719.86,"high":49812.96,"low":49638.09,"close":49675.86,"volume":17.504658,"closeTime":1629738899999},{"openTime":1629738900000,"open":49646.58,"high":49665.29,"low":49524.9,"close":49548.09,"volume":11.143973,"closeTime":1629739799999},{"openTime":1629739800000,"open":49548.09,"high":49596.47,"low":49469.76,"close":49512.76,"volume":14.133263,"closeTime":1629740699999},{"openTime":1629740700000,"open":49521.79,"high":49588.9,"low":49393.41,"close":49393.41,"volume":8.486784,"closeTime":1629741599999},{"openTime":1629741600000,"open":49431.09,"high":49535.78,"low":49396.59,"close":49437.04,"volume":8.628346,"closeTime":1629742499999},{"openTime":1629742500000,"open":49441.68,"high":49613.71,"low":49390,"close":49602.64,"volume":10.113322,"closeTime":1629743399999},{"openTime":1629743400000,"open":49602,"high":49611.27,"low":49529.19,"close":49582.43,"volume":7.733918,"closeTime":1629744299999},{"openTime":1629744300000,"open":49584.04,"high":49653.77,"low":49419.68,"close":49474.09,"volume":11.485892,"closeTime":1629745199999},{"openTime":1629745200000,"open":49465.86,"high":49470.87,"low":49124.98,"close":49135.35,"volume":42.308609,"closeTime":1629746099999},{"openTime":1629746100000,"open":49120.47,"high":49335,"low":49059.01,"close":49255.67,"volume":23.997292,"closeTime":1629746999999},{"openTime":1629747000000,"open":49235.71,"high":49317.89,"low":49172.89,"close":49233.53,"volume":4.813782,"closeTime":1629747899999},{"openTime":1629747900000,"open":49228.94,"high":49310.81,"low":49189.91,"close":49274.21,"volume":10.666216,"closeTime":1629748799999},{"openTime":1629748800000,"open":49224.24,"high":49241.76,"low":49040.94,"close":49219.14,"volume":15.908887,"closeTime":1629749699999},{"openTime":1629749700000,"open":49209.19,"high":49325.31,"low":49110.56,"close":49286.42,"volume":17.723736,"closeTime":1629750599999},{"openTime":1629750600000,"open":49286.42,"high":49376.43,"low":49228.33,"close":49368.46,"volume":8.139367,"closeTime":1629751499999},{"openTime":1629751500000,"open":49353.5,"high":49528.25,"low":49288.53,"close":49525.92,"volume":9.426466,"closeTime":1629752399999},{"openTime":1629752400000,"open":49530.48,"high":49624.96,"low":49436.24,"close":49449.92,"volume":10.133228,"closeTime":1629753299999},{"openTime":1629753300000,"open":49449.92,"high":49472.81,"low":49346.81,"close":49433.8,"volume":7.955055,"closeTime":1629754199999},{"openTime":1629754200000,"open":49435.33,"high":49612.03,"low":49400.2,"close":49517.65,"volume":6.920555,"closeTime":1629755099999},{"openTime":1629755100000,"open":49525.04,"high":49570.7,"low":49468.65,"close":49561.2,"volume":3.426336,"closeTime":1629755999999},{"openTime":1629756000000,"open":49572.72,"high":49657.44,"low":49400,"close":49657.44,"volume":7.093823,"closeTime":1629756899999},{"openTime":1629756900000,"open":49659.54,"high":49679.18,"low":49559.27,"close":49574.99,"volume":7.043174,"closeTime":1629757799999},{"openTime":1629757800000,"open":49570.39,"high":49641.06,"low":49522.08,"close":49617.69,"volume":11.991128,"closeTime":1629758699999},{"openTime":1629758700000,"open":49632.34,"high":49659.9,"low":49598.37,"close":49659.03,"volume":3.146046,"closeTime":1629759599999},{"openTime":1629759600000,"open":49647.73,"high":49649.78,"low":49558.8,"close":49612.56,"volume":3.04375,"closeTime":1629760499999},{"openTime":1629760500000,"open":49614.87,"high":49727.99,"low":49581.91,"close":49702.35,"volume":10.589131,"closeTime":1629761399999},{"openTime":1629761400000,"open":49688.54,"high":49719.61,"low":49586.06,"close":49599.7,"volume":9.896527,"closeTime":1629762299999},{"openTime":1629762300000,"open":49585.21,"high":49594.92,"low":49433.38,"close":49545.26,"volume":18.903928,"closeTime":1629763199999},{"openTime":1629763200000,"open":49508.47,"high":49682.85,"low":49379.56,"close":49668.64,"volume":18.924102,"closeTime":1629764099999},{"openTime":1629764100000,"open":49668.47,"high":49689.44,"low":49476.38,"close":49494,"volume":9.513694,"closeTime":1629764999999},{"openTime":1629765000000,"open":49479.67,"high":49479.67,"low":49172.17,"close":49172.92,"volume":15.862736,"closeTime":1629765899999},{"openTime":1629765900000,"open":49160.5,"high":49285.05,"low":49019.5,"close":49212.15,"volume":24.803973,"closeTime":1629766799999},{"openTime":1629766800000,"open":49216.81,"high":49256.98,"low":48828.49,"close":48928.88,"volume":38.454864,"closeTime":1629767699999},{"openTime":1629767700000,"open":48937.43,"high":48973.49,"low":48782.65,"close":48972.84,"volume":18.475101,"closeTime":1629768599999},{"openTime":1629768600000,"open":48955.01,"high":49122.29,"low":48937.37,"close":49115.86,"volume":13.023187,"closeTime":1629769499999},{"openTime":1629769500000,"open":49114.93,"high":49125.31,"low":48982.43,"close":48982.43,"volume":7.123681,"closeTime":1629770399999},{"openTime":1629770400000,"open":48964.78,"high":49443.99,"low":48948.99,"close":49165.83,"volume":54.316551,"closeTime":1629771299999},{"openTime":1629771300000,"open":49151.84,"high":49238.48,"low":49095.86,"close":49224.46,"volume":6.578293,"closeTime":1629772199999},{"openTime":1629772200000,"open":49199.78,"high":49208.61,"low":49075.8,"close":49141.79,"volume":7.402015,"closeTime":1629773099999},{"openTime":1629773100000,"open":49148.89,"high":49228.5,"low":49148.87,"close":49206.34,"volume":7.279941,"closeTime":1629773999999},{"openTime":1629774000000,"open":49211.64,"high":49342.27,"low":49205.69,"close":49254.37,"volume":13.07677,"closeTime":1629774899999},{"openTime":1629774900000,"open":49253.67,"high":49309.64,"low":49195.76,"close":49281.18,"volume":11.324313,"closeTime":1629775799999},{"openTime":1629775800000,"open":49276.01,"high":49378.16,"low":49276.01,"close":49317.87,"volume":3.393068,"closeTime":1629776699999},{"openTime":1629776700000,"open":49319.61,"high":49404.27,"low":49319.61,"close":49359.07,"volume":15.261514,"closeTime":1629777599999},{"openTime":1629777600000,"open":49360.98,"high":49481.27,"low":49276.07,"close":49331.88,"volume":12.842625,"closeTime":1629778499999},{"openTime":1629778500000,"open":49353.73,"high":49362.92,"low":49187.29,"close":49267.14,"volume":12.20243,"closeTime":1629779399999},{"openTime":1629779400000,"open":49253.6,"high":49567.01,"low":49253.6,"close":49558.57,"volume":10.727475,"closeTime":1629780299999},{"openTime":1629780300000,"open":49565.89,"high":49587.87,"low":49491.96,"close":49502.14,"volume":9.358374,"closeTime":1629781199999},{"openTime":1629781200000,"open":49515.21,"high":49545.8,"low":49456.05,"close":49492.11,"volume":9.406587,"closeTime":1629782099999},{"openTime":1629782100000,"open":49490.06,"high":49583.61,"low":49452.25,"close":49471.18,"volume":12.442586,"closeTime":1629782999999},{"openTime":1629783000000,"open":49468.68,"high":49625,"low":49468.68,"close":49583.59,"volume":13.28478,"closeTime":1629783899999},{"openTime":1629783900000,"open":49582.85,"high":49650,"low":49541.82,"close":49578.08,"volume":3.905924,"closeTime":1629784799999},{"openTime":1629784800000,"open":49579.31,"high":49659.53,"low":49510.73,"close":49656.56,"volume":14.947356,"closeTime":1629785699999},{"openTime":1629785700000,"open":49656.56,"high":49700,"low":49622.25,"close":49686.77,"volume":14.631547,"closeTime":1629786599999},{"openTime":1629786600000,"open":49683.43,"high":49786.6,"low":49659.94,"close":49721.94,"volume":16.837517,"closeTime":1629787499999},{"openTime":1629787500000,"open":49715.84,"high":49821.23,"low":49699.38,"close":49811.35,"volume":8.143838,"closeTime":1629788399999},{"openTime":1629788400000,"open":49809.36,"high":49888.62,"low":49788.48,"close":49797.12,"volume":22.267149,"closeTime":1629789299999},{"openTime":1629789300000,"open":49803.45,"high":49839.38,"low":49762.64,"close":49827.45,"volume":14.509851,"closeTime":1629790199999},{"openTime":1629790200000,"open":49829.08,"high":49854.71,"low":49756.64,"close":49764.8,"volume":7.401824,"closeTime":1629791099999},{"openTime":1629791100000,"open":49765.78,"high":49810.64,"low":49666.42,"close":49797.16,"volume":22.405967,"closeTime":1629791999999},{"openTime":1629792000000,"open":49790.87,"high":49863.34,"low":49745.58,"close":49745.58,"volume":18.234982,"closeTime":1629792899999},{"openTime":1629792900000,"open":49741.79,"high":49753.88,"low":49566.2,"close":49609.39,"volume":19.101385,"closeTime":1629793799999},{"openTime":1629793800000,"open":49641.38,"high":49790.55,"low":49641.38,"close":49725.37,"volume":5.237519,"closeTime":1629794699999},{"openTime":1629794700000,"open":49722.34,"high":49768.46,"low":49635.16,"close":49707.37,"volume":12.342488,"closeTime":1629795599999},{"openTime":1629795600000,"open":49724.9,"high":49746.93,"low":49650.3,"close":49651.84,"volume":9.724726,"closeTime":1629796499999},{"openTime":1629796500000,"open":49665.32,"high":49666.15,"low":49521.32,"close":49566.24,"volume":14.050696,"closeTime":1629797399999},{"openTime":1629797400000,"open":49561.91,"high":49741.21,"low":49561.91,"close":49657.16,"volume":11.241663,"closeTime":1629798299999},{"openTime":1629798300000,"open":49679.43,"high":49686.97,"low":49578.23,"close":49627.61,"volume":16.598094,"closeTime":1629799199999},{"openTime":1629799200000,"open":49632.42,"high":49804.15,"low":49632.42,"close":49804.15,"volume":8.632517,"closeTime":1629800099999},{"openTime":1629800100000,"open":49827.37,"high":49860,"low":49500,"close":49528.19,"volume":9.612454,"closeTime":1629800999999},{"openTime":1629801000000,"open":49544.4,"high":49583.31,"low":49307.77,"close":49416.15,"volume":24.052274,"closeTime":1629801899999},{"openTime":1629801900000,"open":49413.38,"high":49444.78,"low":49265.04,"close":49312.44,"volume":14.076235,"closeTime":1629802799999},{"openTime":1629802800000,"open":49301.71,"high":49355.74,"low":49113.13,"close":49169.95,"volume":23.046558,"closeTime":1629803699999},{"openTime":1629803700000,"open":49173.56,"high":49275.21,"low":49089.36,"close":49257,"volume":31.17661,"closeTime":1629804599999},{"openTime":1629804600000,"open":49257,"high":49353.32,"low":49233.83,"close":49351.81,"volume":11.692861,"closeTime":1629805499999},{"openTime":1629805500000,"open":49353.32,"high":49469.34,"low":49345.71,"close":49446.13,"volume":12.058558,"closeTime":1629806399999},{"openTime":1629806400000,"open":49446.22,"high":49466.11,"low":49240.14,"close":49270.37,"volume":18.440145,"closeTime":1629807299999},{"openTime":1629807300000,"open":49265.03,"high":49452.27,"low":49171.73,"close":49183.74,"volume":27.76002,"closeTime":1629808199999},{"openTime":1629808200000,"open":49179.09,"high":49249.74,"low":49059.98,"close":49249.69,"volume":19.879126,"closeTime":1629809099999},{"openTime":1629809100000,"open":49248.4,"high":49349.07,"low":49155.72,"close":49349.07,"volume":25.218703,"closeTime":1629809999999},{"openTime":1629810000000,"open":49346.55,"high":49398.75,"low":49146.22,"close":49146.22,"volume":20.089036,"closeTime":1629810899999},{"openTime":1629810900000,"open":49154.54,"high":49180.43,"low":48826.27,"close":48861.6,"volume":54.363436,"closeTime":1629811799999},{"openTime":1629811800000,"open":48826.31,"high":48826.31,"low":48496.88,"close":48578.73,"volume":108.022434,"closeTime":1629812699999},{"openTime":1629812700000,"open":48572.33,"high":48636.66,"low":48400.78,"close":48597.35,"volume":53.610083,"closeTime":1629813599999},{"openTime":1629813600000,"open":48575.66,"high":48598.73,"low":48415.41,"close":48419.96,"volume":77.781081,"closeTime":1629814499999},{"openTime":1629814500000,"open":48420.43,"high":48621.27,"low":48300,"close":48568.77,"volume":49.328077,"closeTime":1629815399999},{"openTime":1629815400000,"open":48571.23,"high":48722.21,"low":48556.06,"close":48705.63,"volume":18.452965,"closeTime":1629816299999},{"openTime":1629816300000,"open":48706.39,"high":48706.39,"low":48505.4,"close":48519.44,"volume":18.664249,"closeTime":1629817199999},{"openTime":1629817200000,"open":48522.46,"high":48595.24,"low":48409.74,"close":48494.25,"volume":23.547681,"closeTime":1629818099999},{"openTime":1629818100000,"open":48507.41,"high":48550.9,"low":48359.77,"close":48544.16,"volume":19.142708,"closeTime":1629818999999},{"openTime":1629819000000,"open":48544.16,"high":48544.16,"low":48331,"close":48472.34,"volume":37.349592,"closeTime":1629819899999},{"openTime":1629819900000,"open":48466.27,"high":48493.19,"low":48213,"close":48305.16,"volume":34.786096,"closeTime":1629820799999},{"openTime":1629820800000,"open":48304.35,"high":48400.71,"low":48105.86,"close":48106.98,"volume":70.642276,"closeTime":1629821699999},{"openTime":1629821700000,"open":48103.51,"high":48170.48,"low":47737.03,"close":48089.11,"volume":116.713337,"closeTime":1629822599999},{"openTime":1629822600000,"open":48091.38,"high":48249.79,"low":47999.88,"close":48065.23,"volume":37.218032,"closeTime":1629823499999},{"openTime":1629823500000,"open":48043.72,"high":48082.08,"low":47848.98,"close":47950.04,"volume":36.337956,"closeTime":1629824399999},{"openTime":1629824400000,"open":47942.87,"high":48198.29,"low":47870.37,"close":48133.48,"volume":41.036855,"closeTime":1629825299999},{"openTime":1629825300000,"open":48137.15,"high":48305.8,"low":48072.51,"close":48229.3,"volume":23.714391,"closeTime":1629826199999},{"openTime":1629826200000,"open":48225.08,"high":48247.3,"low":48131.37,"close":48144.33,"volume":13.488024,"closeTime":1629827099999},{"openTime":1629827100000,"open":48142.9,"high":48158.28,"low":47976,"close":48000.47,"volume":26.207884,"closeTime":1629827999999},{"openTime":1629828000000,"open":48000.46,"high":48096.68,"low":47885.15,"close":47933.78,"volume":17.975128,"closeTime":1629828899999},{"openTime":1629828900000,"open":47939.11,"high":48180.29,"low":47934.1,"close":47993.48,"volume":28.884404,"closeTime":1629829799999},{"openTime":1629829800000,"open":47985.31,"high":48138.13,"low":47822.14,"close":48094.73,"volume":27.897801,"closeTime":1629830699999},{"openTime":1629830700000,"open":48094.72,"high":48208.14,"low":47951.65,"close":48187.72,"volume":89.610986,"closeTime":1629831599999},{"openTime":1629831600000,"open":48192.65,"high":48306.08,"low":48123.57,"close":48154.75,"volume":58.126063,"closeTime":1629832499999},{"openTime":1629832500000,"open":48144.3,"high":48150.55,"low":47918.36,"close":47969.81,"volume":18.264705,"closeTime":1629833399999},{"openTime":1629833400000,"open":47959.9,"high":48135.41,"low":47907.26,"close":47976.15,"volume":15.240989,"closeTime":1629834299999},{"openTime":1629834300000,"open":48025.89,"high":48444.56,"low":48009.03,"close":48255.19,"volume":49.394975,"closeTime":1629835199999},{"openTime":1629835200000,"open":48242.67,"high":48308.93,"low":48058.49,"close":48308.93,"volume":20.081722,"closeTime":1629836099999},{"openTime":1629836100000,"open":48308.94,"high":48378.03,"low":48197.04,"close":48352.11,"volume":9.553747,"closeTime":1629836999999},{"openTime":1629837000000,"open":48346.47,"high":48403.14,"low":48254.82,"close":48311.13,"volume":33.258149,"closeTime":1629837899999},{"openTime":1629837900000,"open":48302.78,"high":48368.4,"low":48248.64,"close":48332.66,"volume":22.930472,"closeTime":1629838799999},{"openTime":1629838800000,"open":48346.83,"high":48394.87,"low":48168.61,"close":48236.31,"volume":29.36304,"closeTime":1629839699999},{"openTime":1629839700000,"open":48235.96,"high":48317.7,"low":48114.94,"close":48268.68,"volume":11.701672,"closeTime":1629840599999},{"openTime":1629840600000,"open":48268.69,"high":48293.77,"low":48008.53,"close":48216.78,"volume":16.951478,"closeTime":1629841499999},{"openTime":1629841500000,"open":48209.96,"high":48214.47,"low":47975,"close":48207.91,"volume":17.570663,"closeTime":1629842399999},{"openTime":1629842400000,"open":48200,"high":48306,"low":48108.73,"close":48263.09,"volume":19.791031,"closeTime":1629843299999},{"openTime":1629843300000,"open":48274.29,"high":48376.96,"low":48233.66,"close":48279.52,"volume":10.097058,"closeTime":1629844199999},{"openTime":1629844200000,"open":48261.82,"high":48289.32,"low":48156.9,"close":48199.38,"volume":2.777256,"closeTime":1629845099999},{"openTime":1629845100000,"open":48215.85,"high":48323.5,"low":48149.73,"close":48323.5,"volume":10.216247,"closeTime":1629845999999},{"openTime":1629846000000,"open":48361.07,"high":48386.38,"low":48211.5,"close":48255.52,"volume":13.400749,"closeTime":1629846899999},{"openTime":1629846900000,"open":48262.1,"high":48267.72,"low":48025.13,"close":48074.33,"volume":8.039718,"closeTime":1629847799999},{"openTime":1629847800000,"open":48069.47,"high":48153.84,"low":47837.33,"close":47861.5,"volume":13.499806,"closeTime":1629848699999},{"openTime":1629848700000,"open":47848.3,"high":47892.28,"low":47600,"close":47700.91,"volume":21.425782,"closeTime":1629849599999},{"openTime":1629849600000,"open":47688.01,"high":47970.78,"low":47657.31,"close":47962.8,"volume":13.806802,"closeTime":1629850499999},{"openTime":1629850500000,"open":47951.39,"high":48124.99,"low":47779.62,"close":47808.81,"volume":17.526481,"closeTime":1629851399999},{"openTime":1629851400000,"open":47818.53,"high":48085.8,"low":47811.35,"close":47936.21,"volume":18.613807,"closeTime":1629852299999},{"openTime":1629852300000,"open":47961.96,"high":48107.83,"low":47921.43,"close":48009.1,"volume":11.11661,"closeTime":1629853199999},{"openTime":1629853200000,"open":48000.2,"high":48012.72,"low":47732.85,"close":47829.84,"volume":6.805555,"closeTime":1629854099999},{"openTime":1629854100000,"open":47824.21,"high":47907.01,"low":47752.15,"close":47825.25,"volume":9.991226,"closeTime":1629854999999},{"openTime":1629855000000,"open":47824.88,"high":48034.28,"low":47807.47,"close":48027.76,"volume":8.126339,"closeTime":1629855899999},{"openTime":1629855900000,"open":48036.07,"high":48168.98,"low":48000.79,"close":48168.98,"volume":18.730357,"closeTime":1629856799999},{"openTime":1629856800000,"open":48166.69,"high":48269.37,"low":48110.46,"close":48211.38,"volume":9.205354,"closeTime":1629857699999},{"openTime":1629857700000,"open":48209.56,"high":48214.65,"low":48042.15,"close":48113.13,"volume":13.435914,"closeTime":1629858599999},{"openTime":1629858600000,"open":48105.22,"high":48271.38,"low":48103.34,"close":48243.21,"volume":7.282978,"closeTime":1629859499999},{"openTime":1629859500000,"open":48254.34,"high":48296.85,"low":48187.53,"close":48203.17,"volume":12.152939,"closeTime":1629860399999},{"openTime":1629860400000,"open":48209.19,"high":48243.34,"low":48128.39,"close":48137.62,"volume":16.618997,"closeTime":1629861299999},{"openTime":1629861300000,"open":48140.03,"high":48280.78,"low":48121.29,"close":48251.66,"volume":10.036921,"closeTime":1629862199999},{"openTime":1629862200000,"open":48272.77,"high":48276.1,"low":48140.04,"close":48198.25,"volume":7.007468,"closeTime":1629863099999},{"openTime":1629863100000,"open":48198.24,"high":48253.21,"low":47972.3,"close":47972.3,"volume":10.169039,"closeTime":1629863999999},{"openTime":1629864000000,"open":47981.96,"high":48249.79,"low":47953.83,"close":48155.57,"volume":29.731439,"closeTime":1629864899999},{"openTime":1629864900000,"open":48167.63,"high":48229.88,"low":47959.84,"close":47973.49,"volume":14.414216,"closeTime":1629865799999},{"openTime":1629865800000,"open":47983,"high":48091.31,"low":47967.33,"close":48054.21,"volume":6.907734,"closeTime":1629866699999},{"openTime":1629866700000,"open":48066.24,"high":48144.48,"low":47901.97,"close":48005.47,"volume":16.206357,"closeTime":1629867599999},{"openTime":1629867600000,"open":48028.74,"high":48144.89,"low":48026.69,"close":48125.99,"volume":11.675661,"closeTime":1629868499999},{"openTime":1629868500000,"open":48141.3,"high":48246.89,"low":48129.88,"close":48211.71,"volume":14.47759,"closeTime":1629869399999},{"openTime":1629869400000,"open":48198.1,"high":48369.83,"low":48195.98,"close":48343.05,"volume":18.412363,"closeTime":1629870299999},{"openTime":1629870300000,"open":48351.29,"high":48561.34,"low":48315.92,"close":48526.73,"volume":36.746034,"closeTime":1629871199999},{"openTime":1629871200000,"open":48526.82,"high":48624.38,"low":48410.92,"close":48441.58,"volume":14.234689,"closeTime":1629872099999},{"openTime":1629872100000,"open":48454.27,"high":48482.15,"low":48333.9,"close":48412.41,"volume":14.153403,"closeTime":1629872999999},{"openTime":1629873000000,"open":48407.16,"high":48462.01,"low":48349.11,"close":48462.01,"volume":13.11533,"closeTime":1629873899999},{"openTime":1629873900000,"open":48451.64,"high":48468.08,"low":48308.93,"close":48313.64,"volume":8.092247,"closeTime":1629874799999},{"openTime":1629874800000,"open":48351.63,"high":48443.21,"low":48351.63,"close":48416.64,"volume":9.756616,"closeTime":1629875699999},{"openTime":1629875700000,"open":48412.1,"high":48500,"low":48367.23,"close":48367.23,"volume":12.643666,"closeTime":1629876599999},{"openTime":1629876600000,"open":48378.42,"high":48378.42,"low":48057.38,"close":48099.47,"volume":15.746198,"closeTime":1629877499999},{"openTime":1629877500000,"open":48105.16,"high":48178.55,"low":48057.38,"close":48148.1,"volume":9.87628,"closeTime":1629878399999},{"openTime":1629878400000,"open":48149.41,"high":48171.11,"low":47924.55,"close":47971.51,"volume":36.978982,"closeTime":1629879299999},{"openTime":1629879300000,"open":47973.97,"high":47973.97,"low":47805.63,"close":47884.46,"volume":32.023142,"closeTime":1629880199999},{"openTime":1629880200000,"open":47874.82,"high":47944.94,"low":47525.55,"close":47551.84,"volume":45.354466,"closeTime":1629881099999},{"openTime":1629881100000,"open":47542.47,"high":47596.84,"low":47260,"close":47271.08,"volume":61.58165,"closeTime":1629881999999},{"openTime":1629882000000,"open":47266.58,"high":47604,"low":47210.38,"close":47478.72,"volume":38.978925,"closeTime":1629882899999},{"openTime":1629882900000,"open":47459.76,"high":47567.1,"low":47324.68,"close":47332.42,"volume":28.963248,"closeTime":1629883799999},{"openTime":1629883800000,"open":47326.32,"high":47421.38,"low":47128.89,"close":47194.33,"volume":91.101715,"closeTime":1629884699999},{"openTime":1629884700000,"open":47205.6,"high":47313.5,"low":47141.69,"close":47253.25,"volume":15.394646,"closeTime":1629885599999},{"openTime":1629885600000,"open":47259.46,"high":47369.95,"low":47181.34,"close":47355.08,"volume":17.59742,"closeTime":1629886499999},{"openTime":1629886500000,"open":47357.06,"high":47514.66,"low":47330.29,"close":47488,"volume":17.288238,"closeTime":1629887399999},{"openTime":1629887400000,"open":47472.25,"high":47590.64,"low":47427.3,"close":47573.04,"volume":9.359062,"closeTime":1629888299999},{"openTime":1629888300000,"open":47580.27,"high":47580.28,"low":47452.48,"close":47492.41,"volume":34.339293,"closeTime":1629889199999},{"openTime":1629889200000,"open":47471.9,"high":47536.42,"low":47365.86,"close":47371.06,"volume":8.826659,"closeTime":1629890099999},{"openTime":1629890100000,"open":47397.78,"high":47535.87,"low":47380.35,"close":47475.13,"volume":15.686545,"closeTime":1629890999999},{"openTime":1629891000000,"open":47463.88,"high":47562.09,"low":47463.88,"close":47560.37,"volume":16.289112,"closeTime":1629891899999},{"openTime":1629891900000,"open":47562.74,"high":47652.98,"low":47520.17,"close":47580.69,"volume":14.875595,"closeTime":1629892799999},{"openTime":1629892800000,"open":47582.11,"high":47684.01,"low":47450.01,"close":47618.55,"volume":29.305082,"closeTime":1629893699999},{"openTime":1629893700000,"open":47620.96,"high":47739.8,"low":47611.11,"close":47701.39,"volume":14.629682,"closeTime":1629894599999},{"openTime":1629894600000,"open":47701.38,"high":47731.66,"low":47546.11,"close":47642.41,"volume":12.58293,"closeTime":1629895499999},{"openTime":1629895500000,"open":47641.87,"high":47824.78,"low":47641.56,"close":47783.91,"volume":16.323854,"closeTime":1629896399999},{"openTime":1629896400000,"open":47784.74,"high":47908.91,"low":47784.74,"close":47816.9,"volume":25.955089,"closeTime":1629897299999},{"openTime":1629897300000,"open":47817.38,"high":47857.65,"low":47705.76,"close":47842.35,"volume":21.735556,"closeTime":1629898199999},{"openTime":1629898200000,"open":47827.24,"high":47867.99,"low":47727.78,"close":47758.42,"volume":16.89329,"closeTime":1629899099999},{"openTime":1629899100000,"open":47767.13,"high":47838.91,"low":47627.03,"close":47668.63,"volume":15.603459,"closeTime":1629899999999},{"openTime":1629900000000,"open":47662.4,"high":47662.4,"low":47329.52,"close":47446.72,"volume":18.001092,"closeTime":1629900899999},{"openTime":1629900900000,"open":47441.1,"high":48088.46,"low":47441.1,"close":47970.45,"volume":37.662879,"closeTime":1629901799999},{"openTime":1629901800000,"open":47979.66,"high":48400,"low":47942.44,"close":48312.08,"volume":64.362021,"closeTime":1629902699999},{"openTime":1629902700000,"open":48316.05,"high":48500.3,"low":48232.45,"close":48458.35,"volume":27.415373,"closeTime":1629903599999},{"openTime":1629903600000,"open":48468.57,"high":48547.39,"low":48372.89,"close":48496.69,"volume":19.244779,"closeTime":1629904499999},{"openTime":1629904500000,"open":48519.89,"high":48530.58,"low":48295.86,"close":48458.5,"volume":14.402728,"closeTime":1629905399999},{"openTime":1629905400000,"open":48460.86,"high":48512.53,"low":48335.11,"close":48487.51,"volume":17.886558,"closeTime":1629906299999},{"openTime":1629906300000,"open":48473.17,"high":48887.98,"low":48460.22,"close":48811.44,"volume":47.932606,"closeTime":1629907199999},{"openTime":1629907200000,"open":48827.55,"high":48864.28,"low":48666.49,"close":48721.66,"volume":44.800273,"closeTime":1629908099999},{"openTime":1629908100000,"open":48719.89,"high":48802.09,"low":48680.55,"close":48687.06,"volume":14.776651,"closeTime":1629908999999},{"openTime":1629909000000,"open":48710.83,"high":48775.57,"low":48620.55,"close":48636.95,"volume":27.432544,"closeTime":1629909899999},{"openTime":1629909900000,"open":48621.01,"high":48762.12,"low":48620.36,"close":48720.12,"volume":10.17924,"closeTime":1629910799999},{"openTime":1629910800000,"open":48729.63,"high":48744.01,"low":48630.87,"close":48655.48,"volume":8.599778,"closeTime":1629911699999},{"openTime":1629911700000,"open":48646.67,"high":48686.95,"low":48515.03,"close":48648.3,"volume":12.951317,"closeTime":1629912599999},{"openTime":1629912600000,"open":48643.02,"high":49070.06,"low":48633.11,"close":49020,"volume":32.089106,"closeTime":1629913499999},{"openTime":1629913500000,"open":49036.56,"high":49060.27,"low":48811.65,"close":48839.2,"volume":14.225085,"closeTime":1629914399999},{"openTime":1629914400000,"open":48838.94,"high":49005.33,"low":48758.23,"close":48969.89,"volume":16.359804,"closeTime":1629915299999},{"openTime":1629915300000,"open":48959.25,"high":48999.25,"low":48884.6,"close":48890.89,"volume":30.131652,"closeTime":1629916199999},{"openTime":1629916200000,"open":48890.14,"high":48991.13,"low":48890.14,"close":48991.13,"volume":6.430349,"closeTime":1629917099999},{"openTime":1629917100000,"open":48981.63,"high":49038.07,"low":48872.53,"close":48929.85,"volume":4.560735,"closeTime":1629917999999},{"openTime":1629918000000,"open":48941.7,"high":49175.45,"low":48936.24,"close":49020.04,"volume":20.258768,"closeTime":1629918899999},{"openTime":1629918900000,"open":48986.28,"high":49011.01,"low":48804.95,"close":48879.49,"volume":16.343279,"closeTime":1629919799999},{"openTime":1629919800000,"open":48887.52,"high":48937.04,"low":48817.21,"close":48930.71,"volume":12.975479,"closeTime":1629920699999},{"openTime":1629920700000,"open":48923.08,"high":48947.15,"low":48509.17,"close":48713.45,"volume":22.318477,"closeTime":1629921599999},{"openTime":1629921600000,"open":48700.33,"high":48939.74,"low":48676.09,"close":48891.05,"volume":25.384985,"closeTime":1629922499999},{"openTime":1629922500000,"open":48878.1,"high":49044.65,"low":48809.79,"close":48876.26,"volume":16.27225,"closeTime":1629923399999},{"openTime":1629923400000,"open":48865.19,"high":48887.32,"low":48705.04,"close":48750.39,"volume":16.779226,"closeTime":1629924299999},{"openTime":1629924300000,"open":48752.66,"high":48791.22,"low":48614.22,"close":48718.18,"volume":14.531294,"closeTime":1629925199999},{"openTime":1629925200000,"open":48683.02,"high":48864.56,"low":48683.02,"close":48790.67,"volume":11.16504,"closeTime":1629926099999},{"openTime":1629926100000,"open":48795.26,"high":48841.76,"low":48702.3,"close":48802.46,"volume":5.199797,"closeTime":1629926999999},{"openTime":1629927000000,"open":48828.2,"high":48898.67,"low":48774.62,"close":48870.02,"volume":27.539382,"closeTime":1629927899999},{"openTime":1629927900000,"open":48861.25,"high":49129,"low":48835.7,"close":49099.08,"volume":13.813451,"closeTime":1629928799999},{"openTime":1629928800000,"open":49118.99,"high":49280.07,"low":48858.44,"close":49083.38,"volume":22.207479,"closeTime":1629929699999},{"openTime":1629929700000,"open":49076.67,"high":49089.99,"low":48860.96,"close":48877.1,"volume":12.652054,"closeTime":1629930599999},{"openTime":1629930600000,"open":48865.3,"high":49055.73,"low":48847.85,"close":48863.07,"volume":17.147212,"closeTime":1629931499999},{"openTime":1629931500000,"open":48848.43,"high":48941.48,"low":48835.9,"close":48917.42,"volume":20.237213,"closeTime":1629932399999},{"openTime":1629932400000,"open":48931.95,"high":49042.17,"low":48816.11,"close":49024.51,"volume":12.383042,"closeTime":1629933299999},{"openTime":1629933300000,"open":49007.08,"high":49116.03,"low":48919.06,"close":49078.69,"volume":7.394803,"closeTime":1629934199999},{"openTime":1629934200000,"open":49044.08,"high":49074.23,"low":48968.61,"close":49000.63,"volume":21.594982,"closeTime":1629935099999},{"openTime":1629935100000,"open":49006.54,"high":49041.02,"low":48932.54,"close":48991.76,"volume":8.8379,"closeTime":1629935999999},{"openTime":1629936000000,"open":48984.49,"high":49127.9,"low":48834.4,"close":49033.2,"volume":27.689514,"closeTime":1629936899999},{"openTime":1629936900000,"open":49006.84,"high":49164.57,"low":48840.56,"close":49093,"volume":16.000024,"closeTime":1629937799999},{"openTime":1629937800000,"open":49076.29,"high":49201.41,"low":48991.15,"close":49162.06,"volume":18.602009,"closeTime":1629938699999},{"openTime":1629938700000,"open":49149.98,"high":49354,"low":49149.98,"close":49297.28,"volume":25.236595,"closeTime":1629939599999},{"openTime":1629939600000,"open":49313.43,"high":49357.2,"low":49027.69,"close":49078.11,"volume":14.618745,"closeTime":1629940499999},{"openTime":1629940500000,"open":49083.27,"high":49136.2,"low":49019.97,"close":49124.2,"volume":4.830793,"closeTime":1629941399999},{"openTime":1629941400000,"open":49121.58,"high":49121.58,"low":48848.94,"close":48848.94,"volume":11.159897,"closeTime":1629942299999},{"openTime":1629942300000,"open":48850.46,"high":48918.29,"low":48740.49,"close":48740.49,"volume":7.248705,"closeTime":1629943199999},{"openTime":1629943200000,"open":48739.88,"high":48850,"low":48714.07,"close":48799.32,"volume":10.283769,"closeTime":1629944099999},{"openTime":1629944100000,"open":48791.11,"high":48864.15,"low":48710.07,"close":48810.17,"volume":10.82964,"closeTime":1629944999999},{"openTime":1629945000000,"open":48810.94,"high":48810.94,"low":48649.29,"close":48736.5,"volume":15.327647,"closeTime":1629945899999},{"openTime":1629945900000,"open":48718.34,"high":48811.9,"low":48696.65,"close":48696.65,"volume":7.6901,"closeTime":1629946799999},{"openTime":1629946800000,"open":48701.46,"high":48715.35,"low":48223.5,"close":48254.85,"volume":29.940989,"closeTime":1629947699999},{"openTime":1629947700000,"open":48247.68,"high":48300.8,"low":48000,"close":48108.86,"volume":23.080876,"closeTime":1629948599999},{"openTime":1629948600000,"open":48113.73,"high":48204.29,"low":47937.47,"close":48025.67,"volume":15.520278,"closeTime":1629949499999},{"openTime":1629949500000,"open":48027.12,"high":48093.33,"low":47850,"close":47928.88,"volume":18.019445,"closeTime":1629950399999},{"openTime":1629950400000,"open":47929.94,"high":48010.49,"low":47746.16,"close":47753.58,"volume":16.094901,"closeTime":1629951299999},{"openTime":1629951300000,"open":47746.54,"high":47923.63,"low":47595.95,"close":47883.61,"volume":14.487893,"closeTime":1629952199999},{"openTime":1629952200000,"open":47838.91,"high":47873.34,"low":47731.49,"close":47757.62,"volume":5.752506,"closeTime":1629953099999},{"openTime":1629953100000,"open":47764.06,"high":47914.07,"low":47688.82,"close":47876.7,"volume":17.801368,"closeTime":1629953999999},{"openTime":1629954000000,"open":47879.09,"high":48063.21,"low":47828.13,"close":47841.7,"volume":9.755402,"closeTime":1629954899999},{"openTime":1629954900000,"open":47821.19,"high":47850,"low":47382.3,"close":47403.09,"volume":33.747971,"closeTime":1629955799999},{"openTime":1629955800000,"open":47400.32,"high":47408.21,"low":46922.39,"close":47029.82,"volume":61.373319,"closeTime":1629956699999},{"openTime":1629956700000,"open":47024.67,"high":47122.72,"low":46845,"close":47051.97,"volume":33.94819,"closeTime":1629957599999},{"openTime":1629957600000,"open":47037.97,"high":47263.8,"low":46985.3,"close":47263.8,"volume":24.427389,"closeTime":1629958499999},{"openTime":1629958500000,"open":47261.33,"high":47262.89,"low":46871.72,"close":47105.47,"volume":13.504019,"closeTime":1629959399999},{"openTime":1629959400000,"open":47088.36,"high":47182.52,"low":46746.7,"close":46972.51,"volume":34.398999,"closeTime":1629960299999},{"openTime":1629960300000,"open":46954.66,"high":47045.78,"low":46803.4,"close":46882.1,"volume":35.51319,"closeTime":1629961199999},{"openTime":1629961200000,"open":46828.11,"high":46828.11,"low":46625.01,"close":46726.63,"volume":47.264437,"closeTime":1629962099999},{"openTime":1629962100000,"open":46722.04,"high":46954.62,"low":46539.04,"close":46898.49,"volume":57.97704,"closeTime":1629962999999},{"openTime":1629963000000,"open":46898.49,"high":47044.12,"low":46785.22,"close":47022.3,"volume":18.01098,"closeTime":1629963899999},{"openTime":1629963900000,"open":47012.24,"high":47012.24,"low":46801.02,"close":46887.9,"volume":17.65214,"closeTime":1629964799999},{"openTime":1629964800000,"open":46894.14,"high":47056.6,"low":46753.21,"close":46897.51,"volume":40.48868,"closeTime":1629965699999},{"openTime":1629965700000,"open":46928.8,"high":46978.18,"low":46757.17,"close":46870,"volume":20.24506,"closeTime":1629966599999},{"openTime":1629966600000,"open":46857.52,"high":46962.82,"low":46715.24,"close":46927.85,"volume":15.73611,"closeTime":1629967499999},{"openTime":1629967500000,"open":46915.25,"high":47119.37,"low":46797.53,"close":46917.27,"volume":20.58219,"closeTime":1629968399999},{"openTime":1629968400000,"open":46917.27,"high":47016.49,"low":46777.3,"close":46827.35,"volume":16.73538,"closeTime":1629969299999},{"openTime":1629969300000,"open":46831.6,"high":46977.57,"low":46791.28,"close":46977.57,"volume":9.30981,"closeTime":1629970199999},{"openTime":1629970200000,"open":46973.75,"high":46976.01,"low":46837.65,"close":46865.13,"volume":15.8208,"closeTime":1629971099999},{"openTime":1629971100000,"open":46858.16,"high":46928.95,"low":46752.67,"close":46775.17,"volume":17.41207,"closeTime":1629971999999},{"openTime":1629972000000,"open":46787.81,"high":46969.78,"low":46710.04,"close":46858.74,"volume":23.23244,"closeTime":1629972899999},{"openTime":1629972900000,"open":46845.47,"high":46999.05,"low":46784.57,"close":46914.29,"volume":26.99259,"closeTime":1629973799999},{"openTime":1629973800000,"open":46937.57,"high":47065.79,"low":46934.92,"close":47014.32,"volume":40.82894,"closeTime":1629974699999},{"openTime":1629974700000,"open":47014.32,"high":47014.32,"low":46915.46,"close":46976.4,"volume":5.72221,"closeTime":1629975599999},{"openTime":1629975600000,"open":46974.65,"high":47159.85,"low":46908.95,"close":47117.29,"volume":24.87471,"closeTime":1629976499999},{"openTime":1629976500000,"open":47123.12,"high":47209.9,"low":47051.59,"close":47129.61,"volume":45.14764,"closeTime":1629977399999},{"openTime":1629977400000,"open":47137.15,"high":47137.15,"low":46883.21,"close":47063.21,"volume":15.64045,"closeTime":1629978299999},{"openTime":1629978300000,"open":47063.2,"high":47063.21,"low":46830.83,"close":46849.46,"volume":27.67124,"closeTime":1629979199999},{"openTime":1629979200000,"open":46850.32,"high":46868.13,"low":46236.72,"close":46563.87,"volume":58.926124,"closeTime":1629980099999},{"openTime":1629980100000,"open":46559.17,"high":47500,"low":46559.17,"close":47397.94,"volume":52.976956,"closeTime":1629980999999},{"openTime":1629981000000,"open":47376.63,"high":47395.19,"low":47049.35,"close":47164.21,"volume":24.21607,"closeTime":1629981899999},{"openTime":1629981900000,"open":47153.21,"high":47158.95,"low":46802.62,"close":46949.24,"volume":25.09541,"closeTime":1629982799999},{"openTime":1629982800000,"open":46941.48,"high":47241.89,"low":46866.05,"close":46878.98,"volume":34.20766,"closeTime":1629983699999},{"openTime":1629983700000,"open":46889,"high":47136.59,"low":46889,"close":47131.1,"volume":12.87016,"closeTime":1629984599999},{"openTime":1629984600000,"open":47129.92,"high":47282.21,"low":47032.57,"close":47196.52,"volume":11.77873,"closeTime":1629985499999},{"openTime":1629985500000,"open":47190.13,"high":47254,"low":47071.87,"close":47191.67,"volume":13.17066,"closeTime":1629986399999},{"openTime":1629986400000,"open":47194.1,"high":47432.01,"low":47191.67,"close":47382.67,"volume":21.77554,"closeTime":1629987299999},{"openTime":1629987300000,"open":47368.28,"high":47373.28,"low":47090.06,"close":47112.82,"volume":14.90709,"closeTime":1629988199999},{"openTime":1629988200000,"open":47125.79,"high":47191.41,"low":46932.69,"close":46932.69,"volume":30.30713,"closeTime":1629989099999},{"openTime":1629989100000,"open":46938.77,"high":47087.57,"low":46849.21,"close":46852.49,"volume":18.81684,"closeTime":1629989999999},{"openTime":1629990000000,"open":46859.87,"high":47053.23,"low":46758.91,"close":46944.35,"volume":44.88448,"closeTime":1629990899999},{"openTime":1629990900000,"open":46940,"high":47046.93,"low":46862.03,"close":46965.67,"volume":29.58994,"closeTime":1629991799999},{"openTime":1629991800000,"open":46971.04,"high":46971.04,"low":46713.46,"close":46720.92,"volume":9.10566,"closeTime":1629992699999},{"openTime":1629992700000,"open":46727.72,"high":46914.29,"low":46637.65,"close":46799.57,"volume":13.86687,"closeTime":1629993599999},{"openTime":1629993600000,"open":46800.27,"high":46943.82,"low":46675.76,"close":46742.86,"volume":18.63176,"closeTime":1629994499999},{"openTime":1629994500000,"open":46760.79,"high":46760.79,"low":46505.45,"close":46718.63,"volume":45.7694,"closeTime":1629995399999},{"openTime":1629995400000,"open":46710.77,"high":47056.21,"low":46613.51,"close":46964.3,"volume":14.14443,"closeTime":1629996299999},{"openTime":1629996300000,"open":46938.31,"high":46972.2,"low":46860.81,"close":46903.1,"volume":5.03156,"closeTime":1629997199999},{"openTime":1629997200000,"open":46901.86,"high":47104.86,"low":46901.86,"close":47050,"volume":17.70345,"closeTime":1629998099999},{"openTime":1629998100000,"open":47069.84,"high":47119.38,"low":46951.91,"close":46976.73,"volume":14.56362,"closeTime":1629998999999},{"openTime":1629999000000,"open":46974.78,"high":47022.11,"low":46901.87,"close":46993.34,"volume":13.29299,"closeTime":1629999899999},{"openTime":1629999900000,"open":46980.58,"high":47041.26,"low":46917.49,"close":46959.64,"volume":7.608,"closeTime":1630000799999},{"openTime":1630000800000,"open":46967.56,"high":47035.49,"low":46756.23,"close":46788.16,"volume":17.70227,"closeTime":1630001699999},{"openTime":1630001700000,"open":46807,"high":46852.55,"low":46733.18,"close":46756.28,"volume":10.06044,"closeTime":1630002599999},{"openTime":1630002600000,"open":46774.35,"high":46960.42,"low":46770.4,"close":46907.09,"volume":6.72091,"closeTime":1630003499999},{"openTime":1630003500000,"open":46895.05,"high":47097.82,"low":46881.65,"close":47005.9,"volume":6.94756,"closeTime":1630004399999},{"openTime":1630004400000,"open":47026.83,"high":47036.07,"low":46853.31,"close":46880.45,"volume":8.54655,"closeTime":1630005299999},{"openTime":1630005300000,"open":46873.51,"high":46879.97,"low":46765.55,"close":46767.62,"volume":8.58087,"closeTime":1630006199999},{"openTime":1630006200000,"open":46805.07,"high":46963.76,"low":46805.07,"close":46865.07,"volume":8.05208,"closeTime":1630007099999},{"openTime":1630007100000,"open":46870.14,"high":47046.65,"low":46870.14,"close":46943.18,"volume":7.57845,"closeTime":1630007999999},{"openTime":1630008000000,"open":46932.97,"high":47060,"low":46897.52,"close":46953.93,"volume":9.5343,"closeTime":1630008899999},{"openTime":1630008900000,"open":46960.58,"high":47002.41,"low":46846.54,"close":46935.82,"volume":5.49788,"closeTime":1630009799999},{"openTime":1630009800000,"open":46948.05,"high":47015.09,"low":46925.59,"close":47000.77,"volume":3.76627,"closeTime":1630010699999},{"openTime":1630010700000,"open":46997.24,"high":47069,"low":46949.68,"close":47027.82,"volume":18.30318,"closeTime":1630011599999},{"openTime":1630011600000,"open":47030,"high":47277.43,"low":46999.25,"close":47246.83,"volume":19.89241,"closeTime":1630012499999},{"openTime":1630012500000,"open":47233.96,"high":47309.1,"low":47155.36,"close":47227.52,"volume":24.32056,"closeTime":1630013399999},{"openTime":1630013400000,"open":47232.25,"high":47238.35,"low":47151.25,"close":47181.99,"volume":1.00947,"closeTime":1630014299999},{"openTime":1630014300000,"open":47191.15,"high":47320.56,"low":47191.15,"close":47265.46,"volume":4.08961,"closeTime":1630015199999},{"openTime":1630015200000,"open":47268.43,"high":47350,"low":47156.79,"close":47323.3,"volume":10.05655,"closeTime":1630016099999},{"openTime":1630016100000,"open":47300.9,"high":47418.61,"low":47205.02,"close":47411.21,"volume":9.0817,"closeTime":1630016999999},{"openTime":1630017000000,"open":47410.09,"high":47448.95,"low":47294.55,"close":47310.45,"volume":12.96707,"closeTime":1630017899999},{"openTime":1630017900000,"open":47306.92,"high":47315.81,"low":47136.56,"close":47185,"volume":16.16401,"closeTime":1630018799999},{"openTime":1630018800000,"open":47202.09,"high":47218.9,"low":47030.94,"close":47081.77,"volume":8.5461,"closeTime":1630019699999},{"openTime":1630019700000,"open":47061.07,"high":47243.25,"low":47045.77,"close":47225.36,"volume":7.67487,"closeTime":1630020599999},{"openTime":1630020600000,"open":47221.97,"high":47404.86,"low":47221.97,"close":47317.88,"volume":14.99356,"closeTime":1630021499999},{"openTime":1630021500000,"open":47339.05,"high":47357.41,"low":46836.82,"close":46863,"volume":15.27929,"closeTime":1630022399999},{"openTime":1630022400000,"open":46855.79,"high":47049.37,"low":46622.86,"close":46622.86,"volume":24.26002,"closeTime":1630023299999},{"openTime":1630023300000,"open":46619.84,"high":46782.33,"low":46344.05,"close":46690.68,"volume":38.72713,"closeTime":1630024199999},{"openTime":1630024200000,"open":46674.59,"high":46784.11,"low":46536.8,"close":46759.7,"volume":30.64184,"closeTime":1630025099999},{"openTime":1630025100000,"open":46739.65,"high":47290.39,"low":46680.54,"close":47265.57,"volume":26.47738,"closeTime":1630025999999},{"openTime":1630026000000,"open":47267.36,"high":47599.99,"low":47267.36,"close":47539.91,"volume":18.951209,"closeTime":1630026899999},{"openTime":1630026900000,"open":47552.9,"high":47613.28,"low":47396.99,"close":47562.17,"volume":12.777336,"closeTime":1630027799999},{"openTime":1630027800000,"open":47554,"high":47669.47,"low":47404.42,"close":47404.42,"volume":12.355555,"closeTime":1630028699999},{"openTime":1630028700000,"open":47415.32,"high":47489.58,"low":47169.89,"close":47293.74,"volume":11.67995,"closeTime":1630029599999},{"openTime":1630029600000,"open":47267.17,"high":47482.79,"low":47267.17,"close":47392.81,"volume":8.07816,"closeTime":1630030499999},{"openTime":1630030500000,"open":47422.15,"high":47543.47,"low":47286.64,"close":47382.94,"volume":17.35458,"closeTime":1630031399999},{"openTime":1630031400000,"open":47384.02,"high":47437.65,"low":47262.82,"close":47333.37,"volume":9.07745,"closeTime":1630032299999},{"openTime":1630032300000,"open":47334.25,"high":47389.16,"low":47208.42,"close":47233.65,"volume":7.33144,"closeTime":1630033199999},{"openTime":1630033200000,"open":47253.22,"high":47269.68,"low":47000,"close":47081.29,"volume":12.80352,"closeTime":1630034099999},{"openTime":1630034100000,"open":47067.63,"high":47068.48,"low":46775.66,"close":46784.93,"volume":23.93997,"closeTime":1630034999999},{"openTime":1630035000000,"open":46778.02,"high":46934.23,"low":46727.11,"close":46727.11,"volume":20.36536,"closeTime":1630035899999},{"openTime":1630035900000,"open":46755.95,"high":46842.6,"low":46703.44,"close":46833.85,"volume":10.87637,"closeTime":1630036799999},{"openTime":1630036800000,"open":46829.89,"high":46908.1,"low":46650,"close":46664.31,"volume":17.36446,"closeTime":1630037699999},{"openTime":1630037700000,"open":46670.92,"high":46742.95,"low":46601.03,"close":46649.55,"volume":19.57011,"closeTime":1630038599999},{"openTime":1630038600000,"open":46665.89,"high":46835.78,"low":46585.79,"close":46813.14,"volume":9.50214,"closeTime":1630039499999},{"openTime":1630039500000,"open":46820.7,"high":46992.55,"low":46792.81,"close":46913.5,"volume":4.63499,"closeTime":1630040399999},{"openTime":1630040400000,"open":46931.49,"high":47039.01,"low":46861.23,"close":46925.38,"volume":15.36754,"closeTime":1630041299999},{"openTime":1630041300000,"open":46918.74,"high":47088.8,"low":46861.14,"close":47030.83,"volume":9.00696,"closeTime":1630042199999},{"openTime":1630042200000,"open":47033.03,"high":47200,"low":46998.87,"close":47105.39,"volume":8.26912,"closeTime":1630043099999},{"openTime":1630043100000,"open":47108.1,"high":47147.38,"low":47020.72,"close":47113.33,"volume":6.89503,"closeTime":1630043999999},{"openTime":1630044000000,"open":47173.11,"high":47262.72,"low":47069.56,"close":47199.17,"volume":5.08351,"closeTime":1630044899999},{"openTime":1630044900000,"open":47213.92,"high":47233.63,"low":47117.44,"close":47154.37,"volume":8.69821,"closeTime":1630045799999},{"openTime":1630045800000,"open":47156.87,"high":47196.89,"low":47046.74,"close":47100.97,"volume":3.26886,"closeTime":1630046699999},{"openTime":1630046700000,"open":47104.69,"high":47215.79,"low":47094.71,"close":47186.45,"volume":3.4331,"closeTime":1630047599999},{"openTime":1630047600000,"open":47175.18,"high":47252.86,"low":47127.47,"close":47135.33,"volume":4.68825,"closeTime":1630048499999},{"openTime":1630048500000,"open":47102.27,"high":47416.45,"low":46847.23,"close":47244.31,"volume":29.15777,"closeTime":1630049399999},{"openTime":1630049400000,"open":47249.51,"high":47416.62,"low":47157.72,"close":47303.55,"volume":28.09574,"closeTime":1630050299999},{"openTime":1630050300000,"open":47340.69,"high":47560.7,"low":47320.02,"close":47487.83,"volume":82.55046,"closeTime":1630051199999},{"openTime":1630051200000,"open":47493.08,"high":47575.11,"low":47391.35,"close":47448.6,"volume":36.27107,"closeTime":1630052099999},{"openTime":1630052100000,"open":47388.95,"high":47399.24,"low":47314.41,"close":47327.62,"volume":33.69918,"closeTime":1630052999999},{"openTime":1630053000000,"open":47350.74,"high":47474.53,"low":47313.11,"close":47328.14,"volume":13.07745,"closeTime":1630053899999},{"openTime":1630053900000,"open":47319.66,"high":47334.8,"low":47153.87,"close":47204.91,"volume":26.10726,"closeTime":1630054799999},{"openTime":1630054800000,"open":47201.39,"high":47242.36,"low":47121.27,"close":47177.68,"volume":10.98469,"closeTime":1630055699999},{"openTime":1630055700000,"open":47176.73,"high":47265.89,"low":47000,"close":47098.21,"volume":18.43685,"closeTime":1630056599999},{"openTime":1630056600000,"open":47110.09,"high":47186.13,"low":47022.54,"close":47186.13,"volume":28.75292,"closeTime":1630057499999},{"openTime":1630057500000,"open":47197.64,"high":47337.1,"low":47191.95,"close":47194.33,"volume":8.20658,"closeTime":1630058399999},{"openTime":1630058400000,"open":47219.73,"high":47379.9,"low":47194.1,"close":47358.6,"volume":9.57801,"closeTime":1630059299999},{"openTime":1630059300000,"open":47355.57,"high":47366.38,"low":47242.34,"close":47263.5,"volume":11.43116,"closeTime":1630060199999},{"openTime":1630060200000,"open":47293.05,"high":47456.64,"low":47218.8,"close":47412.03,"volume":18.57267,"closeTime":1630061099999},{"openTime":1630061100000,"open":47378.4,"high":47640.42,"low":47357.22,"close":47441.1,"volume":32.25179,"closeTime":1630061999999},{"openTime":1630062000000,"open":47431.04,"high":47554.47,"low":47373.85,"close":47421.32,"volume":28.12901,"closeTime":1630062899999},{"openTime":1630062900000,"open":47433.13,"high":47588.02,"low":47422.05,"close":47538.98,"volume":41.31259,"closeTime":1630063799999},{"openTime":1630063800000,"open":47538.98,"high":47785.62,"low":47538.58,"close":47705.56,"volume":19.777036,"closeTime":1630064699999},{"openTime":1630064700000,"open":47722.13,"high":47765.89,"low":47349.82,"close":47465.55,"volume":35.14791,"closeTime":1630065599999},{"openTime":1630065600000,"open":47461.73,"high":47549.38,"low":47344.2,"close":47446.12,"volume":23.2782,"closeTime":1630066499999},{"openTime":1630066500000,"open":47451.04,"high":47543.46,"low":47305.99,"close":47321.53,"volume":17.55463,"closeTime":1630067399999},{"openTime":1630067400000,"open":47313.92,"high":47411.82,"low":47252.65,"close":47411.82,"volume":32.64151,"closeTime":1630068299999},{"openTime":1630068300000,"open":47421.58,"high":47473.44,"low":47362.09,"close":47366.6,"volume":9.47134,"closeTime":1630069199999},{"openTime":1630069200000,"open":47344.61,"high":47344.61,"low":47057.84,"close":47150.52,"volume":31.9075,"closeTime":1630070099999},{"openTime":1630070100000,"open":47150.47,"high":47177.21,"low":47077.21,"close":47134.17,"volume":14.32569,"closeTime":1630070999999},{"openTime":1630071000000,"open":47134.91,"high":47308.22,"low":47128.47,"close":47168.87,"volume":11.50549,"closeTime":1630071899999},{"openTime":1630071900000,"open":47154.14,"high":47382.92,"low":47103.95,"close":47287.79,"volume":31.12594,"closeTime":1630072799999},{"openTime":1630072800000,"open":47293.21,"high":47883.23,"low":47213.87,"close":47740.41,"volume":62.145481,"closeTime":1630073699999},{"openTime":1630073700000,"open":47765.32,"high":48065.89,"low":47723.72,"close":47994.41,"volume":86.2678,"closeTime":1630074599999},{"openTime":1630074600000,"open":47994.41,"high":48224.9,"low":47994.41,"close":48187.13,"volume":91.899761,"closeTime":1630075499999},{"openTime":1630075500000,"open":48186.35,"high":48276.19,"low":48068.94,"close":48145.76,"volume":29.2482,"closeTime":1630076399999},{"openTime":1630076400000,"open":48156.32,"high":48444,"low":48156.32,"close":48377.54,"volume":45.027534,"closeTime":1630077299999},{"openTime":1630077300000,"open":48375.13,"high":48431.75,"low":48236.95,"close":48311.77,"volume":36.9136,"closeTime":1630078199999},{"openTime":1630078200000,"open":48314.47,"high":48357.1,"low":48158.48,"close":48267.67,"volume":14.13613,"closeTime":1630079099999},{"openTime":1630079100000,"open":48270.58,"high":48303.28,"low":48164.61,"close":48202.27,"volume":22.33465,"closeTime":1630079999999},{"openTime":1630080000000,"open":48199.35,"high":48309.21,"low":48128.03,"close":48146.57,"volume":88.09948,"closeTime":1630080899999},{"openTime":1630080900000,"open":48150,"high":48166.54,"low":48008.52,"close":48163.3,"volume":20.65493,"closeTime":1630081799999},{"openTime":1630081800000,"open":48166.1,"high":48285.54,"low":48147.61,"close":48266.86,"volume":6.65251,"closeTime":1630082699999},{"openTime":1630082700000,"open":48254.76,"high":48293.77,"low":48197.63,"close":48217.98,"volume":7.34395,"closeTime":1630083599999},{"openTime":1630083600000,"open":48203.93,"high":48344.56,"low":48203.93,"close":48209.77,"volume":11.44223,"closeTime":1630084499999},{"openTime":1630084500000,"open":48226.59,"high":48300,"low":48196.05,"close":48258,"volume":10.22869,"closeTime":1630085399999},{"openTime":1630085400000,"open":48258,"high":48299.46,"low":48194.13,"close":48264.13,"volume":8.52845,"closeTime":1630086299999},{"openTime":1630086300000,"open":48238.93,"high":48302.6,"low":48161.95,"close":48193.11,"volume":6.49306,"closeTime":1630087199999},{"openTime":1630087200000,"open":48193.12,"high":48286.94,"low":48136.85,"close":48278.18,"volume":4.94299,"closeTime":1630088099999},{"openTime":1630088100000,"open":48278.18,"high":48315.74,"low":48236.92,"close":48292.93,"volume":2.65074,"closeTime":1630088999999},{"openTime":1630089000000,"open":48289.06,"high":48357.62,"low":48264.17,"close":48325.4,"volume":12.56867,"closeTime":1630089899999},{"openTime":1630089900000,"open":48328.73,"high":48388.72,"low":48313.32,"close":48325.21,"volume":6.65001,"closeTime":1630090799999},{"openTime":1630090800000,"open":48346.22,"high":48410.63,"low":48294.87,"close":48410.63,"volume":15.30928,"closeTime":1630091699999},{"openTime":1630091700000,"open":48393.29,"high":48573.2,"low":48346.9,"close":48369.49,"volume":18.248976,"closeTime":1630092599999},{"openTime":1630092600000,"open":48372.62,"high":48396.64,"low":48311.35,"close":48381.16,"volume":10.42868,"closeTime":1630093499999},{"openTime":1630093500000,"open":48359.66,"high":48454.62,"low":48320.62,"close":48322.8,"volume":7.14042,"closeTime":1630094399999},{"openTime":1630094400000,"open":48309.21,"high":48461.25,"low":48184.09,"close":48434.25,"volume":20.20076,"closeTime":1630095299999},{"openTime":1630095300000,"open":48439.68,"high":48886.25,"low":48346.35,"close":48811.71,"volume":20.972264,"closeTime":1630096199999},{"openTime":1630096200000,"open":48813.93,"high":49199.98,"low":48797.83,"close":48989.99,"volume":72.127005,"closeTime":1630097099999},{"openTime":1630097100000,"open":48984.78,"high":49031.61,"low":48848.63,"close":48894.77,"volume":11.79514,"closeTime":1630097999999},{"openTime":1630098000000,"open":48924.03,"high":49066.7,"low":48885.6,"close":49014.87,"volume":15.96362,"closeTime":1630098899999},{"openTime":1630098900000,"open":48991.77,"high":49024.64,"low":48927.71,"close":48983.23,"volume":14.55043,"closeTime":1630099799999},{"openTime":1630099800000,"open":48978.57,"high":49447.99,"low":48871.95,"close":49065.07,"volume":58.00984,"closeTime":1630100699999},{"openTime":1630100700000,"open":49071.33,"high":49551.39,"low":48933.96,"close":48987.01,"volume":63.83984,"closeTime":1630101599999},{"openTime":1630101600000,"open":48992.39,"high":49003.96,"low":48613.08,"close":48719.48,"volume":18.36698,"closeTime":1630102499999},{"openTime":1630102500000,"open":48727.07,"high":48945.04,"low":48727.07,"close":48921.02,"volume":18.41692,"closeTime":1630103399999},{"openTime":1630103400000,"open":48920.33,"high":49045.35,"low":48912.57,"close":49040.33,"volume":13.37984,"closeTime":1630104299999},{"openTime":1630104300000,"open":49027.56,"high":49027.56,"low":48950,"close":49015.51,"volume":6.72451,"closeTime":1630105199999},{"openTime":1630105200000,"open":49031.29,"high":49070.08,"low":48980.4,"close":49063.71,"volume":14.49873,"closeTime":1630106099999},{"openTime":1630106100000,"open":49061.61,"high":49073.78,"low":48900,"close":48946.9,"volume":24.07632,"closeTime":1630106999999},{"openTime":1630107000000,"open":48965.01,"high":49134.45,"low":48965.01,"close":49055.11,"volume":20.34136,"closeTime":1630107899999},{"openTime":1630107900000,"open":49052.51,"high":49121.49,"low":48991.69,"close":49071.5,"volume":11.75286,"closeTime":1630108799999},{"openTime":1630108800000,"open":49090.48,"high":49227.17,"low":49018.95,"close":49037.02,"volume":16.07688,"closeTime":1630109699999},{"openTime":1630109700000,"open":49037.39,"high":49044.38,"low":48862.21,"close":49044.38,"volume":16.18767,"closeTime":1630110599999},{"openTime":1630110600000,"open":49042.23,"high":49272.51,"low":49042.23,"close":49159.31,"volume":16.45725,"closeTime":1630111499999},{"openTime":1630111500000,"open":49184.73,"high":49306.94,"low":49179.88,"close":49270.05,"volume":11.33452,"closeTime":1630112399999},{"openTime":1630112400000,"open":49270.05,"high":49312.17,"low":49123.08,"close":49123.08,"volume":6.00638,"closeTime":1630113299999},{"openTime":1630113300000,"open":49127.11,"high":49182.87,"low":49089.53,"close":49116.96,"volume":10.29597,"closeTime":1630114199999},{"openTime":1630114200000,"open":49104.13,"high":49165.49,"low":49057.78,"close":49148.9,"volume":8.97726,"closeTime":1630115099999},{"openTime":1630115100000,"open":49149.08,"high":49207.52,"low":49125.2,"close":49162.84,"volume":5.80637,"closeTime":1630115999999},{"openTime":1630116000000,"open":49160.95,"high":49160.95,"low":49011.15,"close":49062.1,"volume":4.37375,"closeTime":1630116899999},{"openTime":1630116900000,"open":49069.72,"high":49110.21,"low":49002.36,"close":49071.46,"volume":9.984,"closeTime":1630117799999},{"openTime":1630117800000,"open":49058.32,"high":49078.93,"low":48869.25,"close":48964.51,"volume":16.1701,"closeTime":1630118699999},{"openTime":1630118700000,"open":48976.99,"high":49027.17,"low":48929.59,"close":48972.1,"volume":6.04043,"closeTime":1630119599999},{"openTime":1630119600000,"open":48959.36,"high":49023.45,"low":48871.52,"close":48950.68,"volume":4.69051,"closeTime":1630120499999},{"openTime":1630120500000,"open":48953.41,"high":49004.84,"low":48946.59,"close":48987.77,"volume":2.31876,"closeTime":1630121399999},{"openTime":1630121400000,"open":48983.63,"high":49059.49,"low":48943.37,"close":48958.63,"volume":3.6771,"closeTime":1630122299999},{"openTime":1630122300000,"open":48963.88,"high":48963.88,"low":48879.82,"close":48882.8,"volume":4.46096,"closeTime":1630123199999},{"openTime":1630123200000,"open":48877.7,"high":49077.83,"low":48877.3,"close":48967.42,"volume":6.3327,"closeTime":1630124099999},{"openTime":1630124100000,"open":48948.91,"high":49092.44,"low":48948.91,"close":49003.43,"volume":3.52444,"closeTime":1630124999999},{"openTime":1630125000000,"open":48996.16,"high":49033.62,"low":48933.06,"close":48995.71,"volume":2.33257,"closeTime":1630125899999},{"openTime":1630125900000,"open":48965.12,"high":49040.07,"low":48951.41,"close":48963.48,"volume":1.86123,"closeTime":1630126799999},{"openTime":1630126800000,"open":48963.64,"high":48988.62,"low":48901.65,"close":48988.62,"volume":1.27858,"closeTime":1630127699999},{"openTime":1630127700000,"open":48979.07,"high":49038.5,"low":48964.27,"close":49012.45,"volume":3.069,"closeTime":1630128599999},{"openTime":1630128600000,"open":49039.62,"high":49039.62,"low":48883.54,"close":48912.47,"volume":6.07524,"closeTime":1630129499999},{"openTime":1630129500000,"open":48920.66,"high":48965.59,"low":48887.69,"close":48893.17,"volume":2.08488,"closeTime":1630130399999},{"openTime":1630130400000,"open":48874.91,"high":48894.58,"low":48665.09,"close":48760.02,"volume":9.14605,"closeTime":1630131299999},{"openTime":1630131300000,"open":48768.07,"high":49094.94,"low":48758.27,"close":49085.97,"volume":7.82215,"closeTime":1630132199999},{"openTime":1630132200000,"open":49075.03,"high":49098.75,"low":48974.43,"close":48978.15,"volume":2.55573,"closeTime":1630133099999},{"openTime":1630133100000,"open":48964.97,"high":49080.85,"low":48943.22,"close":49025,"volume":2.09427,"closeTime":1630133999999},{"openTime":1630134000000,"open":49020.42,"high":49020.42,"low":48870.93,"close":48904.78,"volume":11.86138,"closeTime":1630134899999},{"openTime":1630134900000,"open":48907.34,"high":48982.92,"low":48854.36,"close":48947.12,"volume":4.74751,"closeTime":1630135799999},{"openTime":1630135800000,"open":48941.73,"high":49009.8,"low":48844.21,"close":48845.5,"volume":2.71689,"closeTime":1630136699999},{"openTime":1630136700000,"open":48845.49,"high":48976.41,"low":48839.54,"close":48976.41,"volume":5.44214,"closeTime":1630137599999},{"openTime":1630137600000,"open":48982.93,"high":49088.16,"low":48951.42,"close":49080.35,"volume":7.67763,"closeTime":1630138499999},{"openTime":1630138500000,"open":49075.2,"high":49085.16,"low":49025.57,"close":49054.78,"volume":1.01361,"closeTime":1630139399999},{"openTime":1630139400000,"open":49051.36,"high":49088.89,"low":48977.91,"close":48991.56,"volume":4.0712,"closeTime":1630140299999},{"openTime":1630140300000,"open":48993.19,"high":48993.52,"low":48937.77,"close":48946.67,"volume":6.67399,"closeTime":1630141199999},{"openTime":1630141200000,"open":48928.02,"high":49045.6,"low":48925.67,"close":49000.5,"volume":3.35254,"closeTime":1630142099999},{"openTime":1630142100000,"open":48987.99,"high":49036.58,"low":48953.08,"close":48966.19,"volume":1.52951,"closeTime":1630142999999},{"openTime":1630143000000,"open":48966.19,"high":49116.32,"low":48924.92,"close":49049.03,"volume":15.1767,"closeTime":1630143899999},{"openTime":1630143900000,"open":49025.5,"high":49036.06,"low":48928.85,"close":48944.51,"volume":7.68537,"closeTime":1630144799999},{"openTime":1630144800000,"open":48955.25,"high":48983.89,"low":48893.61,"close":48983.89,"volume":8.23225,"closeTime":1630145699999},{"openTime":1630145700000,"open":48971.09,"high":48974.35,"low":48916.49,"close":48964.41,"volume":1.74638,"closeTime":1630146599999},{"openTime":1630146600000,"open":48945.92,"high":48963.67,"low":48750.02,"close":48934.27,"volume":13.91406,"closeTime":1630147499999},{"openTime":1630147500000,"open":48933.48,"high":48960.91,"low":48858.16,"close":48861.18,"volume":1.95112,"closeTime":1630148399999},{"openTime":1630148400000,"open":48858.55,"high":48914.74,"low":48788.22,"close":48817.28,"volume":4.09571,"closeTime":1630149299999},{"openTime":1630149300000,"open":48820.91,"high":48902.2,"low":48720.66,"close":48751.23,"volume":8.19422,"closeTime":1630150199999},{"openTime":1630150200000,"open":48769.16,"high":48822.14,"low":48657.89,"close":48720.59,"volume":8.17275,"closeTime":1630151099999},{"openTime":1630151100000,"open":48721.68,"high":48826.65,"low":48666.57,"close":48701.83,"volume":5.28632,"closeTime":1630151999999},{"openTime":1630152000000,"open":48714.51,"high":48887.52,"low":48553.92,"close":48802.57,"volume":17.311,"closeTime":1630152899999},{"openTime":1630152900000,"open":48801.25,"high":48879.59,"low":48748.64,"close":48756.79,"volume":8.49603,"closeTime":1630153799999},{"openTime":1630153800000,"open":48759,"high":49056,"low":48674.06,"close":48855,"volume":24.83549,"closeTime":1630154699999},{"openTime":1630154700000,"open":48867.64,"high":48984.58,"low":48867.64,"close":48885.54,"volume":6.98052,"closeTime":1630155599999},{"openTime":1630155600000,"open":48882.37,"high":48931.92,"low":48837.67,"close":48864.91,"volume":3.23577,"closeTime":1630156499999},{"openTime":1630156500000,"open":48844.98,"high":48857.83,"low":48743.19,"close":48752.29,"volume":11.47826,"closeTime":1630157399999},{"openTime":1630157400000,"open":48753.35,"high":48842.56,"low":48728.1,"close":48780.34,"volume":3.08385,"closeTime":1630158299999},{"openTime":1630158300000,"open":48780.35,"high":48832.3,"low":48687.02,"close":48757.26,"volume":12.41056,"closeTime":1630159199999},{"openTime":1630159200000,"open":48738,"high":48738,"low":48557.37,"close":48620.64,"volume":17.35445,"closeTime":1630160099999},{"openTime":1630160100000,"open":48620.32,"high":48727.79,"low":48572.79,"close":48606.19,"volume":19.79998,"closeTime":1630160999999},{"openTime":1630161000000,"open":48612.28,"high":48648.71,"low":48380,"close":48548.92,"volume":37.20582,"closeTime":1630161899999},{"openTime":1630161900000,"open":48552.99,"high":48678.94,"low":48467.38,"close":48665.98,"volume":7.07464,"closeTime":1630162799999},{"openTime":1630162800000,"open":48655.82,"high":48743.87,"low":48532.83,"close":48661.51,"volume":6.83337,"closeTime":1630163699999},{"openTime":1630163700000,"open":48655.53,"high":48699.99,"low":48546.06,"close":48580.51,"volume":9.56333,"closeTime":1630164599999},{"openTime":1630164600000,"open":48580.52,"high":48718.42,"low":48580.52,"close":48650,"volume":7.25422,"closeTime":1630165499999},{"openTime":1630165500000,"open":48682.05,"high":48839.84,"low":48682.05,"close":48839.84,"volume":7.41862,"closeTime":1630166399999},{"openTime":1630166400000,"open":48836.28,"high":48906.73,"low":48744.41,"close":48906.73,"volume":6.9182,"closeTime":1630167299999},{"openTime":1630167300000,"open":48908.92,"high":49068.19,"low":48884.03,"close":49055.76,"volume":10.42418,"closeTime":1630168199999},{"openTime":1630168200000,"open":49066.09,"high":49194.2,"low":49019.57,"close":49053.15,"volume":11.17397,"closeTime":1630169099999},{"openTime":1630169100000,"open":49060.96,"high":49072.81,"low":48951.35,"close":48987.83,"volume":5.56995,"closeTime":1630169999999},{"openTime":1630170000000,"open":48998,"high":49061.13,"low":48937.56,"close":49019.1,"volume":4.73127,"closeTime":1630170899999},{"openTime":1630170900000,"open":49013.55,"high":49061.77,"low":48933.95,"close":48984.09,"volume":7.6061,"closeTime":1630171799999},{"openTime":1630171800000,"open":49000.71,"high":49039.24,"low":48954.13,"close":49013.29,"volume":9.12734,"closeTime":1630172699999},{"openTime":1630172700000,"open":49017.06,"high":49061.26,"low":48978.39,"close":49029.93,"volume":2.37961,"closeTime":1630173599999},{"openTime":1630173600000,"open":49035.62,"high":49111.56,"low":48966.72,"close":48993.21,"volume":3.29684,"closeTime":1630174499999},{"openTime":1630174500000,"open":48995.99,"high":49032.26,"low":48936.7,"close":48970.82,"volume":2.02264,"closeTime":1630175399999},{"openTime":1630175400000,"open":48953.57,"high":48973.05,"low":48863.43,"close":48910.84,"volume":3.39993,"closeTime":1630176299999},{"openTime":1630176300000,"open":48892.06,"high":48923.2,"low":48776.81,"close":48816.99,"volume":3.00236,"closeTime":1630177199999},{"openTime":1630177200000,"open":48793.84,"high":48793.84,"low":48572.08,"close":48693.5,"volume":12.73111,"closeTime":1630178099999},{"openTime":1630178100000,"open":48667.65,"high":48717.9,"low":48570.01,"close":48607.12,"volume":6.38088,"closeTime":1630178999999},{"openTime":1630179000000,"open":48607.25,"high":48658.29,"low":48530.44,"close":48536.12,"volume":8.76854,"closeTime":1630179899999},{"openTime":1630179900000,"open":48544.98,"high":48721.36,"low":48533.43,"close":48671.09,"volume":6.37695,"closeTime":1630180799999},{"openTime":1630180800000,"open":48670.53,"high":48726.63,"low":48609.59,"close":48680.1,"volume":1.48071,"closeTime":1630181699999},{"openTime":1630181700000,"open":48683.21,"high":48699.07,"low":48605.31,"close":48644.93,"volume":6.28855,"closeTime":1630182599999},{"openTime":1630182600000,"open":48643.91,"high":48741.54,"low":48615.75,"close":48739.92,"volume":5.16436,"closeTime":1630183499999},{"openTime":1630183500000,"open":48738.11,"high":48755.25,"low":48692.28,"close":48745.3,"volume":2.61675,"closeTime":1630184399999},{"openTime":1630184400000,"open":48744.34,"high":48804.74,"low":48698.86,"close":48703.25,"volume":13.51878,"closeTime":1630185299999},{"openTime":1630185300000,"open":48701.08,"high":48872.97,"low":48701.08,"close":48871.9,"volume":2.8417,"closeTime":1630186199999},{"openTime":1630186200000,"open":48872.63,"high":48913.3,"low":48870.63,"close":48913.3,"volume":1.6792,"closeTime":1630187099999},{"openTime":1630187100000,"open":48907.57,"high":48983.59,"low":48907.57,"close":48962.51,"volume":3.47405,"closeTime":1630187999999},{"openTime":1630188000000,"open":48955.81,"high":49012.11,"low":48892.68,"close":48948.17,"volume":3.45858,"closeTime":1630188899999},{"openTime":1630188900000,"open":48948.17,"high":48987.42,"low":48826.33,"close":48898.72,"volume":6.09679,"closeTime":1630189799999},{"openTime":1630189800000,"open":48900.33,"high":48903,"low":48749.01,"close":48763.11,"volume":10.86522,"closeTime":1630190699999},{"openTime":1630190700000,"open":48763.11,"high":48814.78,"low":48692.95,"close":48712.36,"volume":3.05067,"closeTime":1630191599999},{"openTime":1630191600000,"open":48731.34,"high":48802.7,"low":48687.72,"close":48779.04,"volume":4.883,"closeTime":1630192499999},{"openTime":1630192500000,"open":48781.96,"high":49022.58,"low":48724.78,"close":48746.6,"volume":13.3323,"closeTime":1630193399999},{"openTime":1630193400000,"open":48750.46,"high":48857.22,"low":48731.03,"close":48826.38,"volume":6.89539,"closeTime":1630194299999},{"openTime":1630194300000,"open":48868.45,"high":48920.68,"low":48867.02,"close":48920.68,"volume":5.13721,"closeTime":1630195199999},{"openTime":1630195200000,"open":48927.61,"high":49111.08,"low":48843.97,"close":48942.97,"volume":14.87995,"closeTime":1630196099999},{"openTime":1630196100000,"open":48953.1,"high":49005.71,"low":48761.92,"close":48982.13,"volume":20.48187,"closeTime":1630196999999},{"openTime":1630197000000,"open":48980.41,"high":49103.81,"low":48973.69,"close":49073.94,"volume":12.31304,"closeTime":1630197899999},{"openTime":1630197900000,"open":49081.52,"high":49630.63,"low":49072.13,"close":49585.17,"volume":42.255123,"closeTime":1630198799999},{"openTime":1630198800000,"open":49589.33,"high":49627.5,"low":49508.85,"close":49613.22,"volume":17.15139,"closeTime":1630199699999},{"openTime":1630199700000,"open":49608.89,"high":49664.49,"low":49495.59,"close":49544.46,"volume":9.887396,"closeTime":1630200599999},{"openTime":1630200600000,"open":49551.37,"high":49564.65,"low":49311.25,"close":49350.68,"volume":9.18712,"closeTime":1630201499999},{"openTime":1630201500000,"open":49354.3,"high":49432.39,"low":49300.57,"close":49387.4,"volume":17.34636,"closeTime":1630202399999},{"openTime":1630202400000,"open":49388.02,"high":49415.38,"low":49275.86,"close":49275.86,"volume":7.30786,"closeTime":1630203299999},{"openTime":1630203300000,"open":49277.23,"high":49355.9,"low":49263,"close":49263.26,"volume":6.12689,"closeTime":1630204199999},{"openTime":1630204200000,"open":49264.47,"high":49300.69,"low":49018.36,"close":49018.36,"volume":15.79016,"closeTime":1630205099999},{"openTime":1630205100000,"open":49030.01,"high":49030.01,"low":48439.22,"close":48624.34,"volume":42.26623,"closeTime":1630205999999},{"openTime":1630206000000,"open":48577.15,"high":48706.02,"low":48478.86,"close":48585.86,"volume":16.39492,"closeTime":1630206899999},{"openTime":1630206900000,"open":48584.6,"high":48633.61,"low":48265.57,"close":48271.25,"volume":22.52849,"closeTime":1630207799999},{"openTime":1630207800000,"open":48265.1,"high":48388.11,"low":48101.42,"close":48278.83,"volume":19.65898,"closeTime":1630208699999},{"openTime":1630208700000,"open":48304.83,"high":48366.08,"low":48068.5,"close":48249.21,"volume":16.02306,"closeTime":1630209599999},{"openTime":1630209600000,"open":48258.68,"high":48294.4,"low":47788.88,"close":48078.62,"volume":36.12309,"closeTime":1630210499999},{"openTime":1630210500000,"open":48083.39,"high":48222.36,"low":48009.11,"close":48216.16,"volume":10.18544,"closeTime":1630211399999},{"openTime":1630211400000,"open":48203.51,"high":48302.14,"low":48165.53,"close":48296.66,"volume":9.95522,"closeTime":1630212299999},{"openTime":1630212300000,"open":48302.36,"high":48313.5,"low":48166.38,"close":48173.45,"volume":8.96424,"closeTime":1630213199999},{"openTime":1630213200000,"open":48153.25,"high":48314.58,"low":48116.75,"close":48256.81,"volume":13.44839,"closeTime":1630214099999},{"openTime":1630214100000,"open":48258.09,"high":48378.65,"low":48246.17,"close":48302.24,"volume":5.24227,"closeTime":1630214999999},{"openTime":1630215000000,"open":48280.24,"high":48345.55,"low":48211.17,"close":48325.44,"volume":6.82467,"closeTime":1630215899999},{"openTime":1630215900000,"open":48323.08,"high":48390.11,"low":48309.01,"close":48330.75,"volume":6.50257,"closeTime":1630216799999},{"openTime":1630216800000,"open":48344.34,"high":48377.74,"low":48260.09,"close":48377.74,"volume":9.12815,"closeTime":1630217699999},{"openTime":1630217700000,"open":48378.37,"high":48495.34,"low":48316.75,"close":48451.82,"volume":16.28769,"closeTime":1630218599999},{"openTime":1630218600000,"open":48453.17,"high":48539.7,"low":48418.19,"close":48468.96,"volume":10.46544,"closeTime":1630219499999},{"openTime":1630219500000,"open":48460.59,"high":48467.43,"low":48370.86,"close":48446.73,"volume":8.42702,"closeTime":1630220399999},{"openTime":1630220400000,"open":48452.42,"high":48588.54,"low":48452.42,"close":48520,"volume":9.76462,"closeTime":1630221299999},{"openTime":1630221300000,"open":48530.74,"high":48610.97,"low":48489.32,"close":48577.04,"volume":17.18547,"closeTime":1630222199999},{"openTime":1630222200000,"open":48572.61,"high":48572.61,"low":48383.94,"close":48431.47,"volume":8.31711,"closeTime":1630223099999},{"openTime":1630223100000,"open":48428.99,"high":48544.61,"low":48428.99,"close":48513.15,"volume":10.47304,"closeTime":1630223999999},{"openTime":1630224000000,"open":48514.49,"high":48652.22,"low":48456.5,"close":48610.73,"volume":11.24884,"closeTime":1630224899999},{"openTime":1630224900000,"open":48615.14,"high":48641.28,"low":48544.49,"close":48544.49,"volume":5.574,"closeTime":1630225799999},{"openTime":1630225800000,"open":48547.46,"high":48578.54,"low":48468.39,"close":48500.09,"volume":12.28733,"closeTime":1630226699999},{"openTime":1630226700000,"open":48494.86,"high":48575.64,"low":48320.24,"close":48515.01,"volume":9.2509,"closeTime":1630227599999},{"openTime":1630227600000,"open":48513.95,"high":48564.84,"low":48334.94,"close":48487.64,"volume":4.51841,"closeTime":1630228499999},{"openTime":1630228500000,"open":48488.59,"high":48574.6,"low":48446.11,"close":48450.31,"volume":9.05456,"closeTime":1630229399999},{"openTime":1630229400000,"open":48453.86,"high":48528.18,"low":48369.77,"close":48457.45,"volume":13.19452,"closeTime":1630230299999},{"openTime":1630230300000,"open":48465,"high":48606.55,"low":48465,"close":48606.55,"volume":6.41859,"closeTime":1630231199999},{"openTime":1630231200000,"open":48608.88,"high":48675.3,"low":48420.9,"close":48439.6,"volume":6.55524,"closeTime":1630232099999},{"openTime":1630232100000,"open":48480.82,"high":48548.25,"low":48463.83,"close":48503.65,"volume":9.54849,"closeTime":1630232999999},{"openTime":1630233000000,"open":48519.31,"high":48558.66,"low":48473.42,"close":48538.4,"volume":12.90519,"closeTime":1630233899999},{"openTime":1630233900000,"open":48558.27,"high":48649.97,"low":48550.32,"close":48558.88,"volume":25.28109,"closeTime":1630234799999},{"openTime":1630234800000,"open":48558.64,"high":48630.55,"low":48496.93,"close":48507.9,"volume":40.06808,"closeTime":1630235699999},{"openTime":1630235700000,"open":48499.69,"high":48576.02,"low":48444.89,"close":48502.53,"volume":9.95151,"closeTime":1630236599999},{"openTime":1630236600000,"open":48488.11,"high":48494.68,"low":48334.94,"close":48337.67,"volume":10.44381,"closeTime":1630237499999},{"openTime":1630237500000,"open":48359.59,"high":48374.72,"low":48165.75,"close":48182.27,"volume":11.93359,"closeTime":1630238399999},{"openTime":1630238400000,"open":48180.83,"high":48359.74,"low":48135.52,"close":48223.21,"volume":7.52096,"closeTime":1630239299999},{"openTime":1630239300000,"open":48232.03,"high":48449.71,"low":48170.87,"close":48360.22,"volume":15.89608,"closeTime":1630240199999},{"openTime":1630240200000,"open":48377.34,"high":48461.6,"low":48311.72,"close":48424,"volume":11.19035,"closeTime":1630241099999},{"openTime":1630241100000,"open":48411.39,"high":48438.88,"low":48373.48,"close":48390.39,"volume":3.8423,"closeTime":1630241999999},{"openTime":1630242000000,"open":48376.1,"high":48523.36,"low":48347.03,"close":48492.1,"volume":3.25062,"closeTime":1630242899999},{"openTime":1630242900000,"open":48494.19,"high":48557.19,"low":48479.01,"close":48538.79,"volume":7.92009,"closeTime":1630243799999},{"openTime":1630243800000,"open":48558.26,"high":48571.66,"low":48488.1,"close":48499.93,"volume":9.40613,"closeTime":1630244699999},{"openTime":1630244700000,"open":48490,"high":48490,"low":48327.15,"close":48349.91,"volume":8.89643,"closeTime":1630245599999},{"openTime":1630245600000,"open":48341.65,"high":48519.75,"low":48312.14,"close":48443.31,"volume":5.55894,"closeTime":1630246499999},{"openTime":1630246500000,"open":48450.53,"high":48450.53,"low":48291.3,"close":48325.85,"volume":7.6865,"closeTime":1630247399999},{"openTime":1630247400000,"open":48331.32,"high":48500,"low":48322.66,"close":48500,"volume":5.99626,"closeTime":1630248299999},{"openTime":1630248300000,"open":48490.27,"high":48490.27,"low":48237.5,"close":48238.64,"volume":8.69747,"closeTime":1630249199999},{"openTime":1630249200000,"open":48259.61,"high":48351.06,"low":48188.88,"close":48309.14,"volume":13.63737,"closeTime":1630250099999},{"openTime":1630250100000,"open":48318.43,"high":48399.13,"low":48274.96,"close":48371.47,"volume":4.61028,"closeTime":1630250999999},{"openTime":1630251000000,"open":48377.42,"high":48539.92,"low":48366.84,"close":48525,"volume":7.66735,"closeTime":1630251899999},{"openTime":1630251900000,"open":48508.84,"high":48508.84,"low":48434.15,"close":48504.52,"volume":2.1215,"closeTime":1630252799999},{"openTime":1630252800000,"open":48510.98,"high":48596.05,"low":48423.17,"close":48438.54,"volume":38.61993,"closeTime":1630253699999},{"openTime":1630253700000,"open":48436.09,"high":48475.99,"low":48362.55,"close":48466.58,"volume":21.83549,"closeTime":1630254599999},{"openTime":1630254600000,"open":48443.03,"high":48593.11,"low":48379.42,"close":48591.14,"volume":13.44505,"closeTime":1630255499999},{"openTime":1630255500000,"open":48591.14,"high":48843.53,"low":48591.14,"close":48671.38,"volume":15.74968,"closeTime":1630256399999},{"openTime":1630256400000,"open":48700,"high":48733.95,"low":48576.27,"close":48590.09,"volume":7.46427,"closeTime":1630257299999},{"openTime":1630257300000,"open":48582.02,"high":48658.38,"low":48524.91,"close":48653.07,"volume":10.0028,"closeTime":1630258199999},{"openTime":1630258200000,"open":48655.48,"high":48805.88,"low":48655.21,"close":48757.52,"volume":27.40852,"closeTime":1630259099999},{"openTime":1630259100000,"open":48760,"high":48816.53,"low":48713,"close":48800.83,"volume":6.19517,"closeTime":1630259999999},{"openTime":1630260000000,"open":48800.64,"high":48800.64,"low":48697.84,"close":48731.94,"volume":3.83226,"closeTime":1630260899999},{"openTime":1630260900000,"open":48737.09,"high":48867.85,"low":48670.11,"close":48809.99,"volume":5.22524,"closeTime":1630261799999},{"openTime":1630261800000,"open":48823.87,"high":48823.87,"low":48732.8,"close":48732.8,"volume":7.68448,"closeTime":1630262699999},{"openTime":1630262700000,"open":48728.3,"high":48805.9,"low":48708.85,"close":48778.08,"volume":8.20003,"closeTime":1630263599999},{"openTime":1630263600000,"open":48776.24,"high":48897.44,"low":48776.24,"close":48857.83,"volume":6.29211,"closeTime":1630264499999},{"openTime":1630264500000,"open":48852.28,"high":48897.24,"low":48786.47,"close":48835.74,"volume":16.25823,"closeTime":1630265399999},{"openTime":1630265400000,"open":48832.25,"high":48836.35,"low":48737.87,"close":48768.6,"volume":3.27957,"closeTime":1630266299999},{"openTime":1630266300000,"open":48771.18,"high":48834.4,"low":48727.65,"close":48818.16,"volume":5.01472,"closeTime":1630267199999},{"openTime":1630267200000,"open":48830.38,"high":48893.23,"low":48773.36,"close":48807.55,"volume":5.81696,"closeTime":1630268099999},{"openTime":1630268100000,"open":48815.67,"high":48994.85,"low":48815.67,"close":48975.98,"volume":5.61759,"closeTime":1630268999999},{"openTime":1630269000000,"open":48987.58,"high":49034.42,"low":48791.76,"close":48794.53,"volume":5.38263,"closeTime":1630269899999},{"openTime":1630269900000,"open":48812.93,"high":48957.3,"low":48812.93,"close":48918.05,"volume":6.97161,"closeTime":1630270799999},{"openTime":1630270800000,"open":48918.83,"high":49001.55,"low":48876.09,"close":48890.41,"volume":5.01594,"closeTime":1630271699999},{"openTime":1630271700000,"open":48881.26,"high":48931.16,"low":48819.85,"close":48918.68,"volume":5.72538,"closeTime":1630272599999},{"openTime":1630272600000,"open":48918.68,"high":48921.76,"low":48756.24,"close":48771.02,"volume":3.22341,"closeTime":1630273499999},{"openTime":1630273500000,"open":48747.86,"high":48920.18,"low":48424.04,"close":48920.18,"volume":12.66633,"closeTime":1630274399999},{"openTime":1630274400000,"open":48920.68,"high":49224.17,"low":48920.68,"close":49153.37,"volume":12.29272,"closeTime":1630275299999},{"openTime":1630275300000,"open":49185.06,"high":49312,"low":49164.91,"close":49268.15,"volume":17.44233,"closeTime":1630276199999},{"openTime":1630276200000,"open":49280.17,"high":49414.14,"low":49147.63,"close":49233.17,"volume":47.81802,"closeTime":1630277099999},{"openTime":1630277100000,"open":49241.45,"high":49290.29,"low":49055.55,"close":49159.73,"volume":12.96658,"closeTime":1630277999999},{"openTime":1630278000000,"open":49161.17,"high":49288.08,"low":49074.99,"close":49132.55,"volume":6.38799,"closeTime":1630278899999},{"openTime":1630278900000,"open":49154.24,"high":49200,"low":48969.94,"close":49013.4,"volume":15.71194,"closeTime":1630279799999},{"openTime":1630279800000,"open":49006.82,"high":49009.85,"low":48876.1,"close":48904.29,"volume":15.11785,"closeTime":1630280699999},{"openTime":1630280700000,"open":48880.31,"high":48951.86,"low":48776.16,"close":48792.95,"volume":7.82216,"closeTime":1630281599999},{"openTime":1630281600000,"open":48805.61,"high":48901.12,"low":48615.58,"close":48790.49,"volume":10.82027,"closeTime":1630282499999},{"openTime":1630282500000,"open":48789.44,"high":48789.44,"low":48592.91,"close":48664.05,"volume":10.20564,"closeTime":1630283399999},{"openTime":1630283400000,"open":48664.2,"high":48683.69,"low":48575.5,"close":48618.38,"volume":20.66038,"closeTime":1630284299999},{"openTime":1630284300000,"open":48575.86,"high":48605.97,"low":48348.19,"close":48424.15,"volume":76.1837,"closeTime":1630285199999},{"openTime":1630285200000,"open":48421.73,"high":48536.14,"low":48392.66,"close":48466.33,"volume":19.02285,"closeTime":1630286099999},{"openTime":1630286100000,"open":48464.99,"high":48640.22,"low":48463.88,"close":48640.22,"volume":3.13765,"closeTime":1630286999999},{"openTime":1630287000000,"open":48654.51,"high":48723.19,"low":48556.18,"close":48597.77,"volume":3.20002,"closeTime":1630287899999},{"openTime":1630287900000,"open":48604.9,"high":48604.9,"low":48499.75,"close":48533.86,"volume":1.90904,"closeTime":1630288799999},{"openTime":1630288800000,"open":48524.94,"high":48600,"low":48486.98,"close":48579.98,"volume":3.66776,"closeTime":1630289699999},{"openTime":1630289700000,"open":48583.69,"high":48667.2,"low":48542.6,"close":48627.2,"volume":5.66286,"closeTime":1630290599999},{"openTime":1630290600000,"open":48640.59,"high":48640.59,"low":48538.04,"close":48610.65,"volume":2.0529,"closeTime":1630291499999},{"openTime":1630291500000,"open":48593.14,"high":48595.41,"low":48420.57,"close":48420.57,"volume":17.51912,"closeTime":1630292399999},{"openTime":1630292400000,"open":48414.74,"high":48477.34,"low":48332.86,"close":48373.27,"volume":12.44591,"closeTime":1630293299999},{"openTime":1630293300000,"open":48366.42,"high":48375.96,"low":48033.87,"close":48068.92,"volume":14.17775,"closeTime":1630294199999},{"openTime":1630294200000,"open":48075.79,"high":48154.44,"low":47947.58,"close":47999.71,"volume":16.09775,"closeTime":1630295099999},{"openTime":1630295100000,"open":47972.27,"high":48046.96,"low":47837.33,"close":47974.73,"volume":38.31908,"closeTime":1630295999999},{"openTime":1630296000000,"open":47994.88,"high":48168.47,"low":47843.05,"close":48087.39,"volume":9.35934,"closeTime":1630296899999},{"openTime":1630296900000,"open":48067.88,"high":48086.08,"low":47902.78,"close":47942.2,"volume":12.75162,"closeTime":1630297799999},{"openTime":1630297800000,"open":47954.33,"high":47954.33,"low":47774.53,"close":47816.2,"volume":33.8437,"closeTime":1630298699999},{"openTime":1630298700000,"open":47824.15,"high":47959.14,"low":47760.84,"close":47896.17,"volume":14.58892,"closeTime":1630299599999},{"openTime":1630299600000,"open":47861.28,"high":47996.13,"low":47767.45,"close":47996.13,"volume":31.72967,"closeTime":1630300499999},{"openTime":1630300500000,"open":47980.19,"high":48050.54,"low":47943.69,"close":47950.78,"volume":6.82348,"closeTime":1630301399999},{"openTime":1630301400000,"open":47915.21,"high":48050.15,"low":47915.21,"close":47998.53,"volume":4.46872,"closeTime":1630302299999},{"openTime":1630302300000,"open":47989.63,"high":48039.65,"low":47945.03,"close":48031.63,"volume":6.77048,"closeTime":1630303199999},{"openTime":1630303200000,"open":48029.12,"high":48029.12,"low":47893.26,"close":47903.17,"volume":10.59562,"closeTime":1630304099999},{"openTime":1630304100000,"open":47903.12,"high":48024.76,"low":47861,"close":47861.17,"volume":7.1484,"closeTime":1630304999999},{"openTime":1630305000000,"open":47853.68,"high":48104.86,"low":47638.66,"close":47930.13,"volume":19.77027,"closeTime":1630305899999},{"openTime":1630305900000,"open":47898.05,"high":48080.29,"low":47875.32,"close":47975.46,"volume":12.12218,"closeTime":1630306799999},{"openTime":1630306800000,"open":47967.85,"high":47978.78,"low":47762.68,"close":47795.62,"volume":17.48632,"closeTime":1630307699999},{"openTime":1630307700000,"open":47808.5,"high":48020.72,"low":47755.84,"close":48019.83,"volume":15.37542,"closeTime":1630308599999},{"openTime":1630308600000,"open":48015.87,"high":48023.26,"low":47871.32,"close":47880.16,"volume":9.18243,"closeTime":1630309499999},{"openTime":1630309500000,"open":47892.97,"high":47988.79,"low":47859,"close":47960.24,"volume":18.04608,"closeTime":1630310399999},{"openTime":1630310400000,"open":47960.73,"high":48017.92,"low":47872.95,"close":47918.73,"volume":11.5864,"closeTime":1630311299999},{"openTime":1630311300000,"open":47920.4,"high":48068.45,"low":47881.44,"close":48064.09,"volume":4.8617,"closeTime":1630312199999},{"openTime":1630312200000,"open":48056.53,"high":48226.27,"low":47986.48,"close":48196.74,"volume":32.58531,"closeTime":1630313099999},{"openTime":1630313100000,"open":48194.37,"high":48212.33,"low":48088.33,"close":48102.68,"volume":5.91212,"closeTime":1630313999999},{"openTime":1630314000000,"open":48101.07,"high":48136.92,"low":47952.47,"close":47991.6,"volume":8.96545,"closeTime":1630314899999},{"openTime":1630314900000,"open":47985.23,"high":48182.11,"low":47983.28,"close":48017.43,"volume":9.26327,"closeTime":1630315799999},{"openTime":1630315800000,"open":48024.04,"high":48084.18,"low":47978.34,"close":47991.94,"volume":4.24224,"closeTime":1630316699999},{"openTime":1630316700000,"open":47999.28,"high":48032.99,"low":47912.09,"close":47955,"volume":14.58505,"closeTime":1630317599999},{"openTime":1630317600000,"open":47955,"high":47955,"low":47836.22,"close":47918.58,"volume":16.44587,"closeTime":1630318499999},{"openTime":1630318500000,"open":47911.84,"high":47969.24,"low":47887.37,"close":47914.49,"volume":8.03273,"closeTime":1630319399999},{"openTime":1630319400000,"open":47914.59,"high":47988.79,"low":47870,"close":47925.43,"volume":8.3966,"closeTime":1630320299999},{"openTime":1630320300000,"open":47947.51,"high":48091.68,"low":47947.51,"close":48045.89,"volume":6.84613,"closeTime":1630321199999},{"openTime":1630321200000,"open":48035.05,"high":48054.94,"low":47907.67,"close":47918.03,"volume":8.3897,"closeTime":1630322099999},{"openTime":1630322100000,"open":47912.65,"high":47912.65,"low":47770,"close":47779.8,"volume":8.1433,"closeTime":1630322999999},{"openTime":1630323000000,"open":47777.96,"high":47960.52,"low":47651.6,"close":47960.52,"volume":18.24965,"closeTime":1630323899999},{"openTime":1630323900000,"open":47960.53,"high":47967.03,"low":47796.15,"close":47929.36,"volume":6.96019,"closeTime":1630324799999},{"openTime":1630324800000,"open":47903.19,"high":47905.1,"low":47687.32,"close":47709.5,"volume":20.21842,"closeTime":1630325699999},{"openTime":1630325700000,"open":47718.66,"high":47742.75,"low":47540,"close":47554.66,"volume":20.95752,"closeTime":1630326599999},{"openTime":1630326600000,"open":47564.85,"high":47711.91,"low":47522.56,"close":47705.23,"volume":9.79631,"closeTime":1630327499999},{"openTime":1630327500000,"open":47713.54,"high":47804.54,"low":47576.11,"close":47599.07,"volume":9.56696,"closeTime":1630328399999},{"openTime":1630328400000,"open":47612.71,"high":47661.57,"low":47368.73,"close":47489.4,"volume":28.95159,"closeTime":1630329299999},{"openTime":1630329300000,"open":47480.65,"high":47709.28,"low":47454.3,"close":47537.36,"volume":14.9591,"closeTime":1630330199999},{"openTime":1630330200000,"open":47544.04,"high":47764.06,"low":47500,"close":47645.14,"volume":27.80395,"closeTime":1630331099999},{"openTime":1630331100000,"open":47671.94,"high":47795.66,"low":47666.37,"close":47795.65,"volume":12.97935,"closeTime":1630331999999},{"openTime":1630332000000,"open":47794.77,"high":47933.32,"low":47740.64,"close":47882.06,"volume":18.76731,"closeTime":1630332899999},{"openTime":1630332900000,"open":47881.98,"high":47925.38,"low":47822.36,"close":47882.97,"volume":16.4908,"closeTime":1630333799999},{"openTime":1630333800000,"open":47891.85,"high":47894.15,"low":47741.71,"close":47768.85,"volume":13.34823,"closeTime":1630334699999},{"openTime":1630334700000,"open":47775.74,"high":47821.7,"low":47675.19,"close":47708.09,"volume":8.40679,"closeTime":1630335599999},{"openTime":1630335600000,"open":47709.47,"high":47857.71,"low":47682.83,"close":47857.71,"volume":11.09135,"closeTime":1630336499999},{"openTime":1630336500000,"open":47858.91,"high":47902.3,"low":47830.08,"close":47901.33,"volume":7.53214,"closeTime":1630337399999},{"openTime":1630337400000,"open":47896.73,"high":48095.04,"low":47896.73,"close":47985.07,"volume":16.98438,"closeTime":1630338299999},{"openTime":1630338300000,"open":47991.3,"high":48108.93,"low":47991.3,"close":48036.19,"volume":17.5359,"closeTime":1630339199999},{"openTime":1630339200000,"open":48039.39,"high":48136.92,"low":47983.75,"close":48112.2,"volume":15.73325,"closeTime":1630340099999},{"openTime":1630340100000,"open":48122.53,"high":48150.1,"low":48013.86,"close":48124.42,"volume":14.7344,"closeTime":1630340999999},{"openTime":1630341000000,"open":48123.12,"high":48166.42,"low":48037.97,"close":48166.42,"volume":17.55601,"closeTime":1630341899999},{"openTime":1630341900000,"open":48175.56,"high":48196.32,"low":48120.74,"close":48185.21,"volume":20.21737,"closeTime":1630342799999},{"openTime":1630342800000,"open":48188.8,"high":48204.19,"low":48080.49,"close":48092.87,"volume":8.28729,"closeTime":1630343699999},{"openTime":1630343700000,"open":48100.32,"high":48162.12,"low":48089.1,"close":48114.87,"volume":7.76966,"closeTime":1630344599999},{"openTime":1630344600000,"open":48113.2,"high":48154.31,"low":48100,"close":48150.86,"volume":5.11965,"closeTime":1630345499999},{"openTime":1630345500000,"open":48152.42,"high":48348.51,"low":48093.42,"close":48332.18,"volume":15.03197,"closeTime":1630346399999},{"openTime":1630346400000,"open":48350.88,"high":48447.91,"low":48256.61,"close":48273.24,"volume":14.90769,"closeTime":1630347299999},{"openTime":1630347300000,"open":48274.97,"high":48321.64,"low":48181.56,"close":48264.02,"volume":8.40264,"closeTime":1630348199999},{"openTime":1630348200000,"open":48267.69,"high":48405.46,"low":48267.69,"close":48343.61,"volume":22.77546,"closeTime":1630349099999},{"openTime":1630349100000,"open":48343.61,"high":48522.41,"low":48329.83,"close":48506.23,"volume":36.24114,"closeTime":1630349999999},{"openTime":1630350000000,"open":48514.61,"high":48592.36,"low":48395.11,"close":48464.15,"volume":49.18819,"closeTime":1630350899999},{"openTime":1630350900000,"open":48458.39,"high":48498.34,"low":48378.55,"close":48475.56,"volume":20.4442,"closeTime":1630351799999},{"openTime":1630351800000,"open":48483.37,"high":48533.91,"low":48434.69,"close":48510.88,"volume":13.92629,"closeTime":1630352699999},{"openTime":1630352700000,"open":48515.38,"high":48644.74,"low":48505.49,"close":48644.74,"volume":6.80939,"closeTime":1630353599999},{"openTime":1630353600000,"open":48646.13,"high":48714.1,"low":48559.2,"close":48694.31,"volume":10.68499,"closeTime":1630354499999},{"openTime":1630354500000,"open":48694.31,"high":48720.94,"low":48596.73,"close":48598.84,"volume":6.87839,"closeTime":1630355399999},{"openTime":1630355400000,"open":48602.05,"high":48692.87,"low":48553.22,"close":48668.21,"volume":10.71763,"closeTime":1630356299999},{"openTime":1630356300000,"open":48666.93,"high":48715.14,"low":48591.15,"close":48647.75,"volume":9.23633,"closeTime":1630357199999},{"openTime":1630357200000,"open":48670.24,"high":48690.52,"low":48341.85,"close":48495.62,"volume":22.10332,"closeTime":1630358099999},{"openTime":1630358100000,"open":48495.57,"high":48527.51,"low":48210.37,"close":48273.39,"volume":7.21015,"closeTime":1630358999999},{"openTime":1630359000000,"open":48250.51,"high":48443.35,"low":48232,"close":48416.04,"volume":9.40067,"closeTime":1630359899999},{"openTime":1630359900000,"open":48454.79,"high":48462.44,"low":48378.28,"close":48417.14,"volume":8.97137,"closeTime":1630360799999},{"openTime":1630360800000,"open":48401.53,"high":48477.35,"low":48174,"close":48189.73,"volume":11.884,"closeTime":1630361699999},{"openTime":1630361700000,"open":48188.69,"high":48279.53,"low":47749.15,"close":47824.23,"volume":20.79818,"closeTime":1630362599999},{"openTime":1630362600000,"open":47806.36,"high":47890.16,"low":47584.02,"close":47651.24,"volume":28.11921,"closeTime":1630363499999},{"openTime":1630363500000,"open":47651.24,"high":47767.68,"low":47563.6,"close":47632.84,"volume":15.13098,"closeTime":1630364399999},{"openTime":1630364400000,"open":47602.89,"high":47602.89,"low":47276.64,"close":47413.6,"volume":27.48528,"closeTime":1630365299999},{"openTime":1630365300000,"open":47403.88,"high":47463.92,"low":47294.95,"close":47387.91,"volume":20.15422,"closeTime":1630366199999},{"openTime":1630366200000,"open":47384.71,"high":47384.71,"low":47020.73,"close":47023.23,"volume":72.45536,"closeTime":1630367099999},{"openTime":1630367100000,"open":47023.19,"high":47080.09,"low":46852.74,"close":46995.47,"volume":49.5942,"closeTime":1630367999999},{"openTime":1630368000000,"open":46996.65,"high":47151.63,"low":46876.27,"close":47117.88,"volume":29.18163,"closeTime":1630368899999},{"openTime":1630368900000,"open":47102.79,"high":47102.79,"low":46753.17,"close":46767.64,"volume":19.43312,"closeTime":1630369799999},{"openTime":1630369800000,"open":46753.45,"high":46892.79,"low":46698.38,"close":46717.49,"volume":21.45672,"closeTime":1630370699999},{"openTime":1630370700000,"open":46738.36,"high":46920.47,"low":46702.89,"close":46857.51,"volume":8.4297,"closeTime":1630371599999},{"openTime":1630371600000,"open":46858.5,"high":46977.56,"low":46752.87,"close":46951.28,"volume":12.78495,"closeTime":1630372499999},{"openTime":1630372500000,"open":46961.18,"high":47011.91,"low":46903.72,"close":46927.05,"volume":20.65181,"closeTime":1630373399999},{"openTime":1630373400000,"open":46925.34,"high":46963.14,"low":46854.12,"close":46907.57,"volume":32.9059,"closeTime":1630374299999},{"openTime":1630374300000,"open":46896.65,"high":46936.74,"low":46792.06,"close":46885.55,"volume":5.16077,"closeTime":1630375199999},{"openTime":1630375200000,"open":46882.1,"high":46882.1,"low":46755.59,"close":46841.28,"volume":8.96694,"closeTime":1630376099999},{"openTime":1630376100000,"open":46834.61,"high":47053.53,"low":46818.16,"close":47041.12,"volume":9.47725,"closeTime":1630376999999},{"openTime":1630377000000,"open":47042.47,"high":47050.28,"low":46941.26,"close":46985.14,"volume":7.80693,"closeTime":1630377899999},{"openTime":1630377900000,"open":46980.47,"high":47020.87,"low":46927.95,"close":47007.66,"volume":4.50203,"closeTime":1630378799999},{"openTime":1630378800000,"open":47012.7,"high":47105.35,"low":46986.77,"close":47105.35,"volume":15.2629,"closeTime":1630379699999},{"openTime":1630379700000,"open":47095.3,"high":47168.25,"low":47053.17,"close":47145.68,"volume":6.22984,"closeTime":1630380599999},{"openTime":1630380600000,"open":47145.62,"high":47146.69,"low":47054.08,"close":47094.17,"volume":7.83604,"closeTime":1630381499999},{"openTime":1630381500000,"open":47099.32,"high":47206.54,"low":47073.81,"close":47151.19,"volume":14.03039,"closeTime":1630382399999},{"openTime":1630382400000,"open":47152.27,"high":47270.64,"low":47077.07,"close":47265.95,"volume":23.22064,"closeTime":1630383299999},{"openTime":1630383300000,"open":47257.09,"high":47264.86,"low":47210.44,"close":47218.42,"volume":6.17377,"closeTime":1630384199999},{"openTime":1630384200000,"open":47217.62,"high":47308.67,"low":47203.83,"close":47207.47,"volume":5.55233,"closeTime":1630385099999},{"openTime":1630385100000,"open":47208.28,"high":47228.21,"low":47017.63,"close":47063.99,"volume":9.26811,"closeTime":1630385999999},{"openTime":1630386000000,"open":47060.54,"high":47131.71,"low":47021.74,"close":47120,"volume":8.17894,"closeTime":1630386899999},{"openTime":1630386900000,"open":47101.45,"high":47214.16,"low":47101.45,"close":47186.77,"volume":13.95618,"closeTime":1630387799999},{"openTime":1630387800000,"open":47181.73,"high":47210.23,"low":47100.74,"close":47202.41,"volume":10.61803,"closeTime":1630388699999},{"openTime":1630388700000,"open":47160.67,"high":47207.01,"low":47132.51,"close":47156.26,"volume":6.10078,"closeTime":1630389599999},{"openTime":1630389600000,"open":47147.93,"high":47266.69,"low":47147.93,"close":47167.99,"volume":21.62774,"closeTime":1630390499999},{"openTime":1630390500000,"open":47184.95,"high":47184.95,"low":47007.23,"close":47053.99,"volume":11.39563,"closeTime":1630391399999},{"openTime":1630391400000,"open":47063.05,"high":47134.01,"low":46980.54,"close":47057,"volume":25.44363,"closeTime":1630392299999},{"openTime":1630392300000,"open":47038.14,"high":47068.26,"low":46963.05,"close":47002.99,"volume":24.70243,"closeTime":1630393199999},{"openTime":1630393200000,"open":47011.18,"high":47176.59,"low":46832.09,"close":47174.15,"volume":96.78266,"closeTime":1630394099999},{"openTime":1630394100000,"open":47181.59,"high":47443.04,"low":47100.87,"close":47398.67,"volume":14.4618,"closeTime":1630394999999},{"openTime":1630395000000,"open":47405.82,"high":47649.05,"low":47354.9,"close":47625.7,"volume":20.22657,"closeTime":1630395899999},{"openTime":1630395900000,"open":47636.1,"high":47899.9,"low":47631.63,"close":47761.57,"volume":41.96935,"closeTime":1630396799999},{"openTime":1630396800000,"open":47775.22,"high":47846.94,"low":47649.09,"close":47752.24,"volume":40.78686,"closeTime":1630397699999},{"openTime":1630397700000,"open":47755.9,"high":47964,"low":47736.48,"close":47951.94,"volume":49.22015,"closeTime":1630398599999},{"openTime":1630398600000,"open":47956.2,"high":47983.07,"low":47755.85,"close":47802.5,"volume":28.96673,"closeTime":1630399499999},{"openTime":1630399500000,"open":47803.18,"high":47803.18,"low":47673.66,"close":47755.21,"volume":22.91511,"closeTime":1630400399999},{"openTime":1630400400000,"open":47760.48,"high":47796.36,"low":47515.45,"close":47526.27,"volume":8.2512,"closeTime":1630401299999},{"openTime":1630401300000,"open":47524.97,"high":47609.29,"low":47408.9,"close":47463.6,"volume":79.57973,"closeTime":1630402199999},{"openTime":1630402200000,"open":47466.28,"high":47547.88,"low":47438.18,"close":47534.87,"volume":9.6705,"closeTime":1630403099999},{"openTime":1630403100000,"open":47521.74,"high":47577.84,"low":47358.8,"close":47400,"volume":20.18648,"closeTime":1630403999999},{"openTime":1630404000000,"open":47400,"high":47400,"low":47203.13,"close":47233.98,"volume":21.65687,"closeTime":1630404899999},{"openTime":1630404900000,"open":47261.74,"high":47378.18,"low":47153.46,"close":47352.28,"volume":26.40912,"closeTime":1630405799999},{"openTime":1630405800000,"open":47352.7,"high":47499.28,"low":47255.15,"close":47499.28,"volume":8.07289,"closeTime":1630406699999},{"openTime":1630406700000,"open":47500,"high":47719.17,"low":47335.72,"close":47410.34,"volume":22.4788,"closeTime":1630407599999},{"openTime":1630407600000,"open":47427.81,"high":47555.35,"low":47335.95,"close":47439,"volume":11.04845,"closeTime":1630408499999},{"openTime":1630408500000,"open":47437.82,"high":47780.86,"low":47437.82,"close":47778.92,"volume":14.08724,"closeTime":1630409399999},{"openTime":1630409400000,"open":47776.89,"high":48112.01,"low":47755.62,"close":48032.58,"volume":27.18548,"closeTime":1630410299999},{"openTime":1630410300000,"open":48034.99,"high":48064.79,"low":47790.23,"close":47987.6,"volume":31.52245,"closeTime":1630411199999},{"openTime":1630411200000,"open":47994.15,"high":48170,"low":47863.51,"close":47988.19,"volume":18.39753,"closeTime":1630412099999},{"openTime":1630412100000,"open":47980.91,"high":48052.07,"low":47842.24,"close":47845.86,"volume":12.88223,"closeTime":1630412999999},{"openTime":1630413000000,"open":47853.37,"high":47996.82,"low":47760.84,"close":47762.83,"volume":14.37811,"closeTime":1630413899999},{"openTime":1630413900000,"open":47778.87,"high":47877.3,"low":47745.87,"close":47804.21,"volume":15.42256,"closeTime":1630414799999},{"openTime":1630414800000,"open":47841.72,"high":47998.86,"low":47841.72,"close":47915.9,"volume":23.20115,"closeTime":1630415699999},{"openTime":1630415700000,"open":47919.2,"high":48000,"low":47679.79,"close":47693,"volume":23.64965,"closeTime":1630416599999},{"openTime":1630416600000,"open":47744.1,"high":47840.04,"low":47691.63,"close":47747.74,"volume":9.9471,"closeTime":1630417499999},{"openTime":1630417500000,"open":47745.35,"high":47934.9,"low":47738.19,"close":47888.05,"volume":28.98597,"closeTime":1630418399999},{"openTime":1630418400000,"open":47903.81,"high":48260.39,"low":47690.32,"close":47727.42,"volume":32.16309,"closeTime":1630419299999},{"openTime":1630419300000,"open":47745.41,"high":47779.59,"low":47429.17,"close":47479.5,"volume":40.9689,"closeTime":1630420199999},{"openTime":1630420200000,"open":47474.62,"high":47610.35,"low":47350.78,"close":47531.76,"volume":33.33478,"closeTime":1630421099999},{"openTime":1630421100000,"open":47533.23,"high":47592.18,"low":47203.6,"close":47286.6,"volume":44.60938,"closeTime":1630421999999},{"openTime":1630422000000,"open":47258.41,"high":47428.8,"low":47192.03,"close":47425.85,"volume":13.88316,"closeTime":1630422899999},{"openTime":1630422900000,"open":47413.42,"high":47462.46,"low":47272.7,"close":47353.18,"volume":13.13582,"closeTime":1630423799999},{"openTime":1630423800000,"open":47345.9,"high":47422.12,"low":47219.28,"close":47337.89,"volume":9.89606,"closeTime":1630424699999},{"openTime":1630424700000,"open":47345.88,"high":47463.58,"low":47257.45,"close":47410.75,"volume":19.20991,"closeTime":1630425599999},{"openTime":1630425600000,"open":47413.5,"high":47495.51,"low":47294.93,"close":47349.32,"volume":23.09646,"closeTime":1630426499999},{"openTime":1630426500000,"open":47352.41,"high":47455.62,"low":47297.72,"close":47454.77,"volume":9.53578,"closeTime":1630427399999},{"openTime":1630427400000,"open":47468.82,"high":47593.16,"low":47456.03,"close":47540.56,"volume":17.90912,"closeTime":1630428299999},{"openTime":1630428300000,"open":47553.11,"high":47553.12,"low":47349.65,"close":47379.03,"volume":17.339,"closeTime":1630429199999},{"openTime":1630429200000,"open":47421.43,"high":47466.45,"low":47307.25,"close":47363.46,"volume":16.0253,"closeTime":1630430099999},{"openTime":1630430100000,"open":47388.28,"high":47445.49,"low":47282.82,"close":47294.94,"volume":8.2796,"closeTime":1630430999999},{"openTime":1630431000000,"open":47290.92,"high":47324.45,"low":47015.31,"close":47166.45,"volume":20.25458,"closeTime":1630431899999},{"openTime":1630431900000,"open":47157.75,"high":47231.07,"low":47062.54,"close":47115.63,"volume":14.79779,"closeTime":1630432799999},{"openTime":1630432800000,"open":47114.07,"high":47238.18,"low":47068.6,"close":47080.97,"volume":25.75213,"closeTime":1630433699999},{"openTime":1630433700000,"open":47087.67,"high":47199.22,"low":47030.45,"close":47187.86,"volume":17.65452,"closeTime":1630434599999},{"openTime":1630434600000,"open":47197.91,"high":47355.03,"low":47158.37,"close":47330.35,"volume":7.36066,"closeTime":1630435499999},{"openTime":1630435500000,"open":47335.57,"high":47419.38,"low":47230.44,"close":47328.07,"volume":7.80926,"closeTime":1630436399999},{"openTime":1630436400000,"open":47314.65,"high":47403.42,"low":47298.27,"close":47326.34,"volume":5.91232,"closeTime":1630437299999},{"openTime":1630437300000,"open":47336.07,"high":47360,"low":47310.63,"close":47310.7,"volume":3.23327,"closeTime":1630438199999},{"openTime":1630438200000,"open":47321.01,"high":47394.99,"low":47179.94,"close":47325.47,"volume":7.66156,"closeTime":1630439099999},{"openTime":1630439100000,"open":47334.77,"high":47345.97,"low":47219.26,"close":47309.22,"volume":11.92255,"closeTime":1630439999999},{"openTime":1630440000000,"open":47311.76,"high":47326.28,"low":47153.68,"close":47288,"volume":17.13501,"closeTime":1630440899999},{"openTime":1630440900000,"open":47258.18,"high":47337.92,"low":47125.93,"close":47206.58,"volume":14.42502,"closeTime":1630441799999},{"openTime":1630441800000,"open":47204.5,"high":47285.63,"low":47161.71,"close":47167.87,"volume":15.94147,"closeTime":1630442699999},{"openTime":1630442700000,"open":47163.57,"high":47163.58,"low":46919.21,"close":47003.02,"volume":10.82624,"closeTime":1630443599999},{"openTime":1630443600000,"open":47010.29,"high":47014.6,"low":46860.98,"close":47008.46,"volume":24.41837,"closeTime":1630444499999},{"openTime":1630444500000,"open":47005.2,"high":47098.76,"low":46829.85,"close":46990.12,"volume":21.51919,"closeTime":1630445399999},{"openTime":1630445400000,"open":47001.29,"high":47199.99,"low":46960.61,"close":47181.62,"volume":4.27475,"closeTime":1630446299999},{"openTime":1630446300000,"open":47176.66,"high":47206.54,"low":46933.72,"close":46933.72,"volume":3.4141,"closeTime":1630447199999},{"openTime":1630447200000,"open":46921.76,"high":46998.26,"low":46875.84,"close":46956.89,"volume":3.08968,"closeTime":1630448099999},{"openTime":1630448100000,"open":46969.45,"high":46969.45,"low":46773.58,"close":46875.43,"volume":12.09384,"closeTime":1630448999999},{"openTime":1630449000000,"open":46873.42,"high":46931.59,"low":46581.26,"close":46915.44,"volume":34.4205,"closeTime":1630449899999},{"openTime":1630449900000,"open":46920.98,"high":47108.48,"low":46920.98,"close":47104.85,"volume":14.82915,"closeTime":1630450799999},{"openTime":1630450800000,"open":47071.34,"high":47243.72,"low":46997.69,"close":47186.06,"volume":13.92497,"closeTime":1630451699999},{"openTime":1630451700000,"open":47208.17,"high":47215.67,"low":47110.97,"close":47179.81,"volume":10.783,"closeTime":1630452599999},{"openTime":1630452600000,"open":47206.05,"high":47344.29,"low":47204.79,"close":47265.08,"volume":9.65547,"closeTime":1630453499999},{"openTime":1630453500000,"open":47257.36,"high":47285.18,"low":47117.82,"close":47121.64,"volume":10.18746,"closeTime":1630454399999},{"openTime":1630454400000,"open":47102.56,"high":47324.02,"low":46863.16,"close":47047.49,"volume":16.04897,"closeTime":1630455299999},{"openTime":1630455300000,"open":47072.01,"high":47134.84,"low":46922.22,"close":47029.4,"volume":9.08349,"closeTime":1630456199999},{"openTime":1630456200000,"open":47055.55,"high":47055.55,"low":46877.82,"close":46930.27,"volume":14.0193,"closeTime":1630457099999},{"openTime":1630457100000,"open":46930.13,"high":46930.13,"low":46717.66,"close":46770.06,"volume":21.622,"closeTime":1630457999999},{"openTime":1630458000000,"open":46747.82,"high":46835.67,"low":46579.44,"close":46606.79,"volume":24.97627,"closeTime":1630458899999},{"openTime":1630458900000,"open":46590.04,"high":46680.71,"low":46531.41,"close":46659.32,"volume":13.19461,"closeTime":1630459799999},{"openTime":1630459800000,"open":46663.31,"high":46755,"low":46561.96,"close":46697.78,"volume":10.97017,"closeTime":1630460699999},{"openTime":1630460700000,"open":46718.05,"high":46887.04,"low":46708.98,"close":46867.06,"volume":5.60985,"closeTime":1630461599999},{"openTime":1630461600000,"open":46828.56,"high":46928.86,"low":46779.45,"close":46825.95,"volume":5.26825,"closeTime":1630462499999},{"openTime":1630462500000,"open":46821.16,"high":47009.04,"low":46746.9,"close":47005.8,"volume":16.83925,"closeTime":1630463399999},{"openTime":1630463400000,"open":47011.37,"high":47090.97,"low":46947.29,"close":46962.4,"volume":8.46733,"closeTime":1630464299999},{"openTime":1630464300000,"open":46968.19,"high":46968.19,"low":46858.15,"close":46882.84,"volume":20.40606,"closeTime":1630465199999},{"openTime":1630465200000,"open":46869.54,"high":46927.51,"low":46784.32,"close":46883.34,"volume":6.62947,"closeTime":1630466099999},{"openTime":1630466100000,"open":46906.38,"high":46936.4,"low":46743.72,"close":46779.41,"volume":7.08651,"closeTime":1630466999999},{"openTime":1630467000000,"open":46776.13,"high":46840.73,"low":46704.39,"close":46804.74,"volume":13.76222,"closeTime":1630467899999},{"openTime":1630467900000,"open":46803.65,"high":47061.61,"low":46803.65,"close":47044.62,"volume":11.6146,"closeTime":1630468799999},{"openTime":1630468800000,"open":47061.51,"high":47266.32,"low":46995.87,"close":47246.64,"volume":4.56883,"closeTime":1630469699999},{"openTime":1630469700000,"open":47255.02,"high":47255.02,"low":47109.69,"close":47128.08,"volume":11.95188,"closeTime":1630470599999},{"openTime":1630470600000,"open":47127.23,"high":47222.36,"low":47023.56,"close":47120.41,"volume":8.9032,"closeTime":1630471499999},{"openTime":1630471500000,"open":47112.68,"high":47173.16,"low":47062.54,"close":47154.34,"volume":7.02375,"closeTime":1630472399999},{"openTime":1630472400000,"open":47155.79,"high":47357.84,"low":47109.63,"close":47340.08,"volume":9.99391,"closeTime":1630473299999},{"openTime":1630473300000,"open":47344.29,"high":47418.94,"low":47211.4,"close":47256.99,"volume":14.02956,"closeTime":1630474199999},{"openTime":1630474200000,"open":47256.99,"high":47468.64,"low":47203.39,"close":47412.48,"volume":21.14148,"closeTime":1630475099999},{"openTime":1630475100000,"open":47414.55,"high":47487.15,"low":47373.53,"close":47437.63,"volume":14.57925,"closeTime":1630475999999},{"openTime":1630476000000,"open":47451.94,"high":47484.27,"low":47362.8,"close":47396.7,"volume":14.67273,"closeTime":1630476899999},{"openTime":1630476900000,"open":47400.41,"high":47400.41,"low":47298.07,"close":47318.78,"volume":22.74885,"closeTime":1630477799999},{"openTime":1630477800000,"open":47317.69,"high":47328.52,"low":47196.35,"close":47263.66,"volume":5.42925,"closeTime":1630478699999},{"openTime":1630478700000,"open":47285.74,"high":47455.55,"low":47285.74,"close":47328.56,"volume":19.62049,"closeTime":1630479599999},{"openTime":1630479600000,"open":47339.84,"high":47429.95,"low":47311.37,"close":47383.12,"volume":7.41645,"closeTime":1630480499999},{"openTime":1630480500000,"open":47385.57,"high":47447.07,"low":47296.96,"close":47308.36,"volume":14.92648,"closeTime":1630481399999},{"openTime":1630481400000,"open":47301.32,"high":47302.66,"low":47136.56,"close":47203.97,"volume":13.41016,"closeTime":1630482299999},{"openTime":1630482300000,"open":47200.33,"high":47233.39,"low":47103.77,"close":47187.65,"volume":7.85204,"closeTime":1630483199999},{"openTime":1630483200000,"open":47185.84,"high":47359.99,"low":47135.06,"close":47323.22,"volume":22.72514,"closeTime":1630484099999},{"openTime":1630484100000,"open":47329.31,"high":47421.65,"low":47220.66,"close":47223.95,"volume":10.50362,"closeTime":1630484999999},{"openTime":1630485000000,"open":47219.23,"high":47373.81,"low":47169.17,"close":47183.39,"volume":8.68881,"closeTime":1630485899999},{"openTime":1630485900000,"open":47171.57,"high":47399.53,"low":47159.89,"close":47358.04,"volume":23.70789,"closeTime":1630486799999},{"openTime":1630486800000,"open":47364.47,"high":47569.43,"low":47328.95,"close":47443.28,"volume":29.59995,"closeTime":1630487699999},{"openTime":1630487700000,"open":47447.77,"high":47639.94,"low":47442,"close":47624.55,"volume":19.28447,"closeTime":1630488599999},{"openTime":1630488600000,"open":47629.09,"high":47658.93,"low":47511.95,"close":47595.21,"volume":9.58574,"closeTime":1630489499999},{"openTime":1630489500000,"open":47597.55,"high":47707.77,"low":47524.65,"close":47664.26,"volume":21.47349,"closeTime":1630490399999},{"openTime":1630490400000,"open":47670.2,"high":47728.84,"low":47597.44,"close":47716.24,"volume":27.21442,"closeTime":1630491299999},{"openTime":1630491300000,"open":47711.72,"high":47724.7,"low":47654.01,"close":47698.18,"volume":22.58523,"closeTime":1630492199999},{"openTime":1630492200000,"open":47700.5,"high":47765.29,"low":47664.82,"close":47683.68,"volume":11.37431,"closeTime":1630493099999},{"openTime":1630493100000,"open":47683.97,"high":47683.97,"low":47522.52,"close":47534.57,"volume":3.83258,"closeTime":1630493999999},{"openTime":1630494000000,"open":47529.71,"high":47642.23,"low":47529.71,"close":47588.21,"volume":18.0695,"closeTime":1630494899999},{"openTime":1630494900000,"open":47584.8,"high":47812.82,"low":47582.93,"close":47693.54,"volume":29.96114,"closeTime":1630495799999},{"openTime":1630495800000,"open":47698.64,"high":47721.2,"low":47639.4,"close":47652.94,"volume":20.19939,"closeTime":1630496699999},{"openTime":1630496700000,"open":47653.81,"high":47767.58,"low":47653.81,"close":47731.62,"volume":15.35473,"closeTime":1630497599999},{"openTime":1630497600000,"open":47732.88,"high":47824.78,"low":47593.02,"close":47676.72,"volume":20.163,"closeTime":1630498499999},{"openTime":1630498500000,"open":47684.09,"high":47849.94,"low":47684.09,"close":47802.62,"volume":13.79887,"closeTime":1630499399999},{"openTime":1630499400000,"open":47802.57,"high":47838.39,"low":47717.73,"close":47719.95,"volume":18.45602,"closeTime":1630500299999},{"openTime":1630500300000,"open":47732.02,"high":47800.84,"low":47719.5,"close":47737.79,"volume":22.99319,"closeTime":1630501199999},{"openTime":1630501200000,"open":47738.21,"high":47807.5,"low":47595.49,"close":47597.6,"volume":13.08436,"closeTime":1630502099999},{"openTime":1630502100000,"open":47612.14,"high":47664.62,"low":47353.54,"close":47503.73,"volume":49.51656,"closeTime":1630502999999},{"openTime":1630503000000,"open":47497.45,"high":47635.47,"low":47497.45,"close":47536.13,"volume":10.07802,"closeTime":1630503899999},{"openTime":1630503900000,"open":47529.57,"high":47608.76,"low":47450,"close":47484.83,"volume":11.78533,"closeTime":1630504799999},{"openTime":1630504800000,"open":47500.86,"high":47537.01,"low":47400,"close":47485.44,"volume":8.7697,"closeTime":1630505699999},{"openTime":1630505700000,"open":47481.18,"high":47607.45,"low":47481.18,"close":47562.7,"volume":4.98394,"closeTime":1630506599999},{"openTime":1630506600000,"open":47562.7,"high":47676.62,"low":47415.3,"close":47449.53,"volume":14.71395,"closeTime":1630507499999},{"openTime":1630507500000,"open":47445.51,"high":47448.14,"low":47294.92,"close":47303.86,"volume":13.97588,"closeTime":1630508399999},{"openTime":1630508400000,"open":47296.75,"high":47413.9,"low":47296.75,"close":47348.08,"volume":13.68237,"closeTime":1630509299999},{"openTime":1630509300000,"open":47352.99,"high":47436.2,"low":47348.68,"close":47386.12,"volume":12.64197,"closeTime":1630510199999},{"openTime":1630510200000,"open":47380.23,"high":47526.57,"low":47340.78,"close":47426.4,"volume":7.56921,"closeTime":1630511099999},{"openTime":1630511100000,"open":47426.58,"high":47539.02,"low":47426.58,"close":47500.96,"volume":7.3383,"closeTime":1630511999999},{"openTime":1630512000000,"open":47512.55,"high":47577.19,"low":47496.72,"close":47541.62,"volume":9.82821,"closeTime":1630512899999},{"openTime":1630512900000,"open":47537.4,"high":47606.71,"low":47415.73,"close":47465.52,"volume":14.80402,"closeTime":1630513799999},{"openTime":1630513800000,"open":47460.02,"high":48359.65,"low":47453.35,"close":48270.14,"volume":68.54846,"closeTime":1630514699999},{"openTime":1630514700000,"open":48274.42,"high":48595.49,"low":48274.42,"close":48471.89,"volume":87.39337,"closeTime":1630515599999},{"openTime":1630515600000,"open":48492.68,"high":48648.06,"low":48343.38,"close":48545.57,"volume":52.71329,"closeTime":1630516499999},{"openTime":1630516500000,"open":48571.28,"high":48907.45,"low":48570.57,"close":48854.33,"volume":65.15523,"closeTime":1630517399999},{"openTime":1630517400000,"open":48868.67,"high":48926.26,"low":48722.53,"close":48827.96,"volume":24.79264,"closeTime":1630518299999},{"openTime":1630518300000,"open":48828.3,"high":49121.5,"low":48706.72,"close":48751.02,"volume":51.27989,"closeTime":1630519199999},{"openTime":1630519200000,"open":48751.58,"high":48880.57,"low":48751.58,"close":48847.51,"volume":16.2433,"closeTime":1630520099999},{"openTime":1630520100000,"open":48860.08,"high":48936.34,"low":48732.55,"close":48750,"volume":33.43069,"closeTime":1630520999999},{"openTime":1630521000000,"open":48726.51,"high":48800.38,"low":48670.35,"close":48775.16,"volume":53.31721,"closeTime":1630521899999},{"openTime":1630521900000,"open":48770.47,"high":48785.21,"low":48669.33,"close":48680.36,"volume":16.0898,"closeTime":1630522799999},{"openTime":1630522800000,"open":48682.55,"high":48709.18,"low":48470.33,"close":48485.24,"volume":25.77309,"closeTime":1630523699999},{"openTime":1630523700000,"open":48485.24,"high":48553.61,"low":48409.59,"close":48451.76,"volume":30.76198,"closeTime":1630524599999},{"openTime":1630524600000,"open":48446.88,"high":48447.57,"low":48048.36,"close":48188.16,"volume":77.86659,"closeTime":1630525499999},{"openTime":1630525500000,"open":48191.96,"high":48286.36,"low":48132.89,"close":48169.92,"volume":19.15862,"closeTime":1630526399999},{"openTime":1630526400000,"open":48173.05,"high":48307.85,"low":48124.31,"close":48304.36,"volume":24.5617,"closeTime":1630527299999},{"openTime":1630527300000,"open":48304.08,"high":48354.66,"low":48222.46,"close":48352.87,"volume":18.40095,"closeTime":1630528199999},{"openTime":1630528200000,"open":48349.8,"high":48349.8,"low":48227.25,"close":48263.78,"volume":10.56453,"closeTime":1630529099999},{"openTime":1630529100000,"open":48265.6,"high":48322.6,"low":48234.12,"close":48278.78,"volume":7.43018,"closeTime":1630529999999},{"openTime":1630530000000,"open":48275.71,"high":48361.26,"low":48260.97,"close":48356.72,"volume":9.43966,"closeTime":1630530899999},{"openTime":1630530900000,"open":48357.97,"high":48481.62,"low":48341.75,"close":48423.82,"volume":19.58163,"closeTime":1630531799999},{"openTime":1630531800000,"open":48424.06,"high":48534.43,"low":48325.01,"close":48325.01,"volume":9.86313,"closeTime":1630532699999},{"openTime":1630532700000,"open":48342.67,"high":48480.5,"low":48276.56,"close":48445.94,"volume":10.75509,"closeTime":1630533599999},{"openTime":1630533600000,"open":48439.33,"high":48767.37,"low":48439.33,"close":48751.59,"volume":23.00125,"closeTime":1630534499999},{"openTime":1630534500000,"open":48751.59,"high":48759.2,"low":48552.77,"close":48605.25,"volume":9.68703,"closeTime":1630535399999},{"openTime":1630535400000,"open":48593.43,"high":48609.75,"low":48288.86,"close":48436.28,"volume":10.16842,"closeTime":1630536299999},{"openTime":1630536300000,"open":48490.94,"high":48547.99,"low":48368.04,"close":48442.17,"volume":7.45338,"closeTime":1630537199999},{"openTime":1630537200000,"open":48432.15,"high":48666.8,"low":48418,"close":48608.53,"volume":9.01087,"closeTime":1630538099999},{"openTime":1630538100000,"open":48612.6,"high":48684.7,"low":48508.82,"close":48675.35,"volume":25.56268,"closeTime":1630538999999},{"openTime":1630539000000,"open":48675.76,"high":48708.9,"low":48529.55,"close":48600.25,"volume":18.60545,"closeTime":1630539899999},{"openTime":1630539900000,"open":48597.55,"high":48904.01,"low":48597.21,"close":48843.62,"volume":15.77377,"closeTime":1630540799999},{"openTime":1630540800000,"open":48838.81,"high":48994,"low":48543.82,"close":48890.35,"volume":52.86745,"closeTime":1630541699999},{"openTime":1630541700000,"open":48900.29,"high":48969.95,"low":48809.73,"close":48815.28,"volume":7.07332,"closeTime":1630542599999},{"openTime":1630542600000,"open":48809.08,"high":48906.27,"low":48779.39,"close":48851.45,"volume":13.70291,"closeTime":1630543499999},{"openTime":1630543500000,"open":48852.34,"high":48857.32,"low":48713.43,"close":48809.13,"volume":17.00564,"closeTime":1630544399999},{"openTime":1630544400000,"open":48809.13,"high":48848.92,"low":48681.29,"close":48749.11,"volume":19.19513,"closeTime":1630545299999},{"openTime":1630545300000,"open":48752.5,"high":49076.48,"low":48712.25,"close":49066.12,"volume":16.95154,"closeTime":1630546199999},{"openTime":1630546200000,"open":49055.07,"high":49593.71,"low":49049.8,"close":49562.22,"volume":58.37469,"closeTime":1630547099999},{"openTime":1630547100000,"open":49567.42,"high":49831.43,"low":49567.42,"close":49700.5,"volume":58.045216,"closeTime":1630547999999},{"openTime":1630548000000,"open":49733.9,"high":49813.52,"low":49597.24,"close":49811.33,"volume":27.46377,"closeTime":1630548899999},{"openTime":1630548900000,"open":49805.31,"high":49850,"low":49646.41,"close":49799.62,"volume":28.29499,"closeTime":1630549799999},{"openTime":1630549800000,"open":49789.67,"high":49892.46,"low":49665.92,"close":49665.92,"volume":16.939443,"closeTime":1630550699999},{"openTime":1630550700000,"open":49666.58,"high":49742.15,"low":49590.32,"close":49602.11,"volume":23.13965,"closeTime":1630551599999},{"openTime":1630551600000,"open":49602.87,"high":49708.26,"low":49592.31,"close":49684.14,"volume":24.25465,"closeTime":1630552499999},{"openTime":1630552500000,"open":49690.24,"high":49710.6,"low":49582.03,"close":49582.03,"volume":17.37942,"closeTime":1630553399999},{"openTime":1630553400000,"open":49595.77,"high":49688.05,"low":49575.99,"close":49629.89,"volume":30.6451,"closeTime":1630554299999},{"openTime":1630554300000,"open":49631.4,"high":49675.78,"low":49579.63,"close":49584.95,"volume":7.65117,"closeTime":1630555199999},{"openTime":1630555200000,"open":49586.43,"high":49644.05,"low":49408.3,"close":49492.68,"volume":26.25293,"closeTime":1630556099999},{"openTime":1630556100000,"open":49491.49,"high":49491.49,"low":49335.93,"close":49386.96,"volume":11.32136,"closeTime":1630556999999},{"openTime":1630557000000,"open":49391.91,"high":49475.55,"low":49391.91,"close":49422.39,"volume":17.76407,"closeTime":1630557899999},{"openTime":1630557900000,"open":49423.21,"high":49454.25,"low":49384.68,"close":49404.16,"volume":10.786,"closeTime":1630558799999},{"openTime":1630558800000,"open":49386.68,"high":49617.74,"low":49368.97,"close":49617.74,"volume":19.44479,"closeTime":1630559699999},{"openTime":1630559700000,"open":49633.49,"high":49709.46,"low":49553.43,"close":49581.54,"volume":12.65516,"closeTime":1630560599999},{"openTime":1630560600000,"open":49561.75,"high":49643.08,"low":49510.27,"close":49565.32,"volume":14.78486,"closeTime":1630561499999},{"openTime":1630561500000,"open":49548.91,"high":49631.45,"low":49448.91,"close":49477.69,"volume":14.92567,"closeTime":1630562399999},{"openTime":1630562400000,"open":49460.51,"high":49662.02,"low":49441.11,"close":49649.22,"volume":14.80626,"closeTime":1630563299999},{"openTime":1630563300000,"open":49663.17,"high":49733.78,"low":49592.95,"close":49715.81,"volume":15.2707,"closeTime":1630564199999},{"openTime":1630564200000,"open":49713.15,"high":49815.67,"low":49640.72,"close":49813.1,"volume":10.22738,"closeTime":1630565099999},{"openTime":1630565100000,"open":49814.34,"high":50041.46,"low":49698.37,"close":49983.07,"volume":31.494045,"closeTime":1630565999999},{"openTime":1630566000000,"open":49979.45,"high":50263.39,"low":49968.07,"close":50242.03,"volume":57.601635,"closeTime":1630566899999},{"openTime":1630566900000,"open":50245.15,"high":50389,"low":50117.53,"close":50256.14,"volume":33.810093,"closeTime":1630567799999},{"openTime":1630567800000,"open":50236.81,"high":50242.45,"low":49919.74,"close":49949.64,"volume":40.67836,"closeTime":1630568699999},{"openTime":1630568700000,"open":49944,"high":50012.63,"low":49715.39,"close":49876.25,"volume":43.10648,"closeTime":1630569599999},{"openTime":1630569600000,"open":49867.68,"high":50016.43,"low":49766.45,"close":49897.19,"volume":70.53449,"closeTime":1630570499999},{"openTime":1630570500000,"open":49921.57,"high":50133.24,"low":49916.14,"close":50131.28,"volume":19.39552,"closeTime":1630571399999},{"openTime":1630571400000,"open":50124.8,"high":50192.97,"low":50020.14,"close":50187.74,"volume":19.81968,"closeTime":1630572299999},{"openTime":1630572300000,"open":50202.02,"high":50227.16,"low":50048.74,"close":50123.55,"volume":24.79508,"closeTime":1630573199999},{"openTime":1630573200000,"open":50111.85,"high":50149.9,"low":49828.71,"close":49860.06,"volume":19.75319,"closeTime":1630574099999},{"openTime":1630574100000,"open":49863.47,"high":49945.4,"low":49700,"close":49805.93,"volume":42.63342,"closeTime":1630574999999},{"openTime":1630575000000,"open":49806.58,"high":49962.83,"low":49717.01,"close":49759.55,"volume":36.68279,"closeTime":1630575899999},{"openTime":1630575900000,"open":49737.41,"high":49857.45,"low":49737.41,"close":49855.03,"volume":10.69289,"closeTime":1630576799999},{"openTime":1630576800000,"open":49836.04,"high":49910.52,"low":49750.03,"close":49878.51,"volume":20.91245,"closeTime":1630577699999},{"openTime":1630577700000,"open":49874.18,"high":49874.18,"low":49765.28,"close":49834.02,"volume":9.10973,"closeTime":1630578599999},{"openTime":1630578600000,"open":49835.4,"high":50064,"low":49810.18,"close":49964.37,"volume":19.07962,"closeTime":1630579499999},{"openTime":1630579500000,"open":49967.06,"high":50109.07,"low":49966.05,"close":50057.76,"volume":14.26668,"closeTime":1630580399999},{"openTime":1630580400000,"open":50054.3,"high":50075.85,"low":49875.18,"close":49887.87,"volume":12.50196,"closeTime":1630581299999},{"openTime":1630581300000,"open":49875.77,"high":49983.16,"low":49840,"close":49983.16,"volume":7.53285,"closeTime":1630582199999},{"openTime":1630582200000,"open":49979.11,"high":50099.85,"low":49929.44,"close":50067.61,"volume":9.45558,"closeTime":1630583099999},{"openTime":1630583100000,"open":50088.74,"high":50173.24,"low":50045.72,"close":50094.22,"volume":15.643,"closeTime":1630583999999},{"openTime":1630584000000,"open":50096.45,"high":50216.46,"low":50054.07,"close":50145.19,"volume":20.94755,"closeTime":1630584899999},{"openTime":1630584900000,"open":50139.27,"high":50228.13,"low":49990.61,"close":50072.31,"volume":21.96238,"closeTime":1630585799999},{"openTime":1630585800000,"open":50072.31,"high":50078.29,"low":49878.36,"close":49962.17,"volume":19.65928,"closeTime":1630586699999},{"openTime":1630586700000,"open":49962.17,"high":50044.23,"low":49879.28,"close":50044.22,"volume":13.69493,"closeTime":1630587599999},{"openTime":1630587600000,"open":50031.62,"high":50101.5,"low":49981.31,"close":50063.72,"volume":10.76708,"closeTime":1630588499999},{"openTime":1630588500000,"open":50056.64,"high":50174.88,"low":50050,"close":50171.71,"volume":10.84404,"closeTime":1630589399999},{"openTime":1630589400000,"open":50169.55,"high":50209.06,"low":50083.25,"close":50084.95,"volume":22.08185,"closeTime":1630590299999},{"openTime":1630590300000,"open":50080.67,"high":50171.85,"low":50080.67,"close":50137.06,"volume":19.91829,"closeTime":1630591199999},{"openTime":1630591200000,"open":50140,"high":50402.5,"low":49873.44,"close":50261.13,"volume":72.97924,"closeTime":1630592099999},{"openTime":1630592100000,"open":50271.99,"high":50271.99,"low":49730.52,"close":50024.12,"volume":28.26643,"closeTime":1630592999999},{"openTime":1630593000000,"open":50024.66,"high":50024.66,"low":49433.17,"close":49593.19,"volume":60.12646,"closeTime":1630593899999},{"openTime":1630593900000,"open":49587.15,"high":49749.42,"low":49423.68,"close":49551.72,"volume":37.2492,"closeTime":1630594799999},{"openTime":1630594800000,"open":49539.36,"high":49661.44,"low":49300,"close":49559.65,"volume":40.71315,"closeTime":1630595699999},{"openTime":1630595700000,"open":49596.51,"high":49779.37,"low":49540.89,"close":49699.85,"volume":26.57137,"closeTime":1630596599999},{"openTime":1630596600000,"open":49691.97,"high":49746.46,"low":49578.83,"close":49640.88,"volume":19.32988,"closeTime":1630597499999},{"openTime":1630597500000,"open":49640.04,"high":49773.84,"low":49566.14,"close":49567.02,"volume":20.57374,"closeTime":1630598399999},{"openTime":1630598400000,"open":49563.8,"high":49704.56,"low":49431.04,"close":49694.64,"volume":18.42867,"closeTime":1630599299999},{"openTime":1630599300000,"open":49699.54,"high":49765.65,"low":49678.09,"close":49702.11,"volume":14.77497,"closeTime":1630600199999},{"openTime":1630600200000,"open":49694.67,"high":49694.67,"low":49567.38,"close":49577.82,"volume":16.25517,"closeTime":1630601099999},{"openTime":1630601100000,"open":49564.92,"high":49664.59,"low":49541.5,"close":49609.64,"volume":15.15022,"closeTime":1630601999999},{"openTime":1630602000000,"open":49607.95,"high":49634.01,"low":49504.09,"close":49519.5,"volume":8.78395,"closeTime":1630602899999},{"openTime":1630602900000,"open":49520.96,"high":49581.56,"low":49431.09,"close":49507.04,"volume":34.4422,"closeTime":1630603799999},{"openTime":1630603800000,"open":49514.36,"high":49574.58,"low":49432.89,"close":49448,"volume":11.73713,"closeTime":1630604699999},{"openTime":1630604700000,"open":49433.5,"high":49576.54,"low":49283.1,"close":49549.27,"volume":23.72844,"closeTime":1630605599999},{"openTime":1630605600000,"open":49546.98,"high":49601.16,"low":49437.55,"close":49472.51,"volume":6.34057,"closeTime":1630606499999},{"openTime":1630606500000,"open":49473.51,"high":49488.38,"low":49213.66,"close":49269.21,"volume":33.86149,"closeTime":1630607399999},{"openTime":1630607400000,"open":49250.66,"high":49376.37,"low":49216.46,"close":49343.57,"volume":33.04228,"closeTime":1630608299999},{"openTime":1630608300000,"open":49344.55,"high":49386.77,"low":49290.49,"close":49376.89,"volume":16.7431,"closeTime":1630609199999},{"openTime":1630609200000,"open":49391.74,"high":49446.56,"low":49329.37,"close":49446.56,"volume":13.99441,"closeTime":1630610099999},{"openTime":1630610100000,"open":49441.62,"high":49469.99,"low":49371.62,"close":49414.97,"volume":5.35707,"closeTime":1630610999999},{"openTime":1630611000000,"open":49408.09,"high":49444.43,"low":49347.19,"close":49349.4,"volume":4.92163,"closeTime":1630611899999},{"openTime":1630611900000,"open":49369.57,"high":49402.89,"low":49256.79,"close":49327.9,"volume":5.69476,"closeTime":1630612799999},{"openTime":1630612800000,"open":49362.07,"high":49614.27,"low":49294.17,"close":49531.45,"volume":36.58842,"closeTime":1630613699999},{"openTime":1630613700000,"open":49519.95,"high":49594.2,"low":49432.87,"close":49571.99,"volume":11.02991,"closeTime":1630614599999},{"openTime":1630614600000,"open":49566.29,"high":49672.4,"low":49518.11,"close":49530.86,"volume":11.39142,"closeTime":1630615499999},{"openTime":1630615500000,"open":49525.52,"high":49632.2,"low":49502.25,"close":49568.3,"volume":10.09177,"closeTime":1630616399999},{"openTime":1630616400000,"open":49577.69,"high":49633.96,"low":49551.49,"close":49597.25,"volume":18.50919,"closeTime":1630617299999},{"openTime":1630617300000,"open":49590,"high":49611.62,"low":49533.42,"close":49565.6,"volume":3.74771,"closeTime":1630618199999},{"openTime":1630618200000,"open":49566.5,"high":49687.63,"low":49517.94,"close":49676.84,"volume":13.5643,"closeTime":1630619099999},{"openTime":1630619100000,"open":49677.67,"high":49850,"low":49672.23,"close":49849.77,"volume":16.06817,"closeTime":1630619999999},{"openTime":1630620000000,"open":49830.68,"high":49837.04,"low":49709.63,"close":49735.37,"volume":3.57338,"closeTime":1630620899999},{"openTime":1630620900000,"open":49725.08,"high":49800,"low":49628.54,"close":49628.54,"volume":23.06919,"closeTime":1630621799999},{"openTime":1630621800000,"open":49655.62,"high":49765.28,"low":49655.62,"close":49753.23,"volume":17.62475,"closeTime":1630622699999},{"openTime":1630622700000,"open":49749.42,"high":49766.35,"low":49702.97,"close":49716.83,"volume":6.95448,"closeTime":1630623599999},{"openTime":1630623600000,"open":49710.75,"high":49724.6,"low":49533.33,"close":49561.63,"volume":11.13275,"closeTime":1630624499999},{"openTime":1630624500000,"open":49553.98,"high":49584.15,"low":49301.17,"close":49310.03,"volume":18.41335,"closeTime":1630625399999},{"openTime":1630625400000,"open":49307.22,"high":49388.92,"low":49250,"close":49297.42,"volume":18.02459,"closeTime":1630626299999},{"openTime":1630626300000,"open":49298.8,"high":49391.97,"low":49255.52,"close":49267.13,"volume":14.73162,"closeTime":1630627199999},{"openTime":1630627200000,"open":49262.78,"high":49388.59,"low":49209.76,"close":49373.17,"volume":18.04699,"closeTime":1630628099999},{"openTime":1630628100000,"open":49390.41,"high":49394.58,"low":49237.61,"close":49291.83,"volume":13.00831,"closeTime":1630628999999},{"openTime":1630629000000,"open":49305.23,"high":49305.23,"low":48503.13,"close":48642,"volume":96.00945,"closeTime":1630629899999},{"openTime":1630629900000,"open":48611.42,"high":48740.56,"low":48539.82,"close":48593.32,"volume":36.41851,"closeTime":1630630799999},{"openTime":1630630800000,"open":48584.35,"high":48721.12,"low":48556.36,"close":48589.97,"volume":17.42281,"closeTime":1630631699999},{"openTime":1630631700000,"open":48577.36,"high":48651.54,"low":48409.31,"close":48478.54,"volume":30.63377,"closeTime":1630632599999},{"openTime":1630632600000,"open":48495.03,"high":48656.02,"low":48343.37,"close":48562.24,"volume":17.18343,"closeTime":1630633499999},{"openTime":1630633500000,"open":48574.95,"high":48650.25,"low":48544.68,"close":48569.63,"volume":4.30307,"closeTime":1630634399999},{"openTime":1630634400000,"open":48555.72,"high":48717.96,"low":48522.61,"close":48717.96,"volume":20.0428,"closeTime":1630635299999},{"openTime":1630635300000,"open":48702.99,"high":48949.22,"low":48688.15,"close":48901.49,"volume":21.83724,"closeTime":1630636199999},{"openTime":1630636200000,"open":48902.98,"high":48923.53,"low":48815.97,"close":48885.5,"volume":3.47246,"closeTime":1630637099999},{"openTime":1630637100000,"open":48901.9,"high":49010.33,"low":48854.87,"close":48982.64,"volume":17.74216,"closeTime":1630637999999},{"openTime":1630638000000,"open":48995.38,"high":49072.41,"low":48934.79,"close":49036.55,"volume":8.94872,"closeTime":1630638899999},{"openTime":1630638900000,"open":49033.63,"high":49040.03,"low":48976.86,"close":48995.67,"volume":8.48504,"closeTime":1630639799999},{"openTime":1630639800000,"open":49002.1,"high":49231.22,"low":49002.1,"close":49206.51,"volume":13.12022,"closeTime":1630640699999},{"openTime":1630640700000,"open":49208.28,"high":49515.31,"low":49208.27,"close":49502.4,"volume":29.56513,"closeTime":1630641599999},{"openTime":1630641600000,"open":49492.71,"high":49600.87,"low":49413.04,"close":49537,"volume":12.05086,"closeTime":1630642499999},{"openTime":1630642500000,"open":49535.09,"high":49597.86,"low":49501.39,"close":49501.39,"volume":18.39461,"closeTime":1630643399999},{"openTime":1630643400000,"open":49505.01,"high":49652.12,"low":49505.01,"close":49618.24,"volume":18.738,"closeTime":1630644299999},{"openTime":1630644300000,"open":49629.59,"high":49752.31,"low":49627.26,"close":49720.01,"volume":20.08188,"closeTime":1630645199999},{"openTime":1630645200000,"open":49728.24,"high":49731.06,"low":49643.65,"close":49695.52,"volume":10.87162,"closeTime":1630646099999},{"openTime":1630646100000,"open":49692.02,"high":49692.02,"low":49512,"close":49566.06,"volume":18.87537,"closeTime":1630646999999},{"openTime":1630647000000,"open":49560.41,"high":49622.48,"low":49400.45,"close":49403.6,"volume":11.77787,"closeTime":1630647899999},{"openTime":1630647900000,"open":49399.43,"high":49536.61,"low":49391.43,"close":49472.06,"volume":22.56366,"closeTime":1630648799999},{"openTime":1630648800000,"open":49469.59,"high":49614.55,"low":49469.59,"close":49520.61,"volume":6.42359,"closeTime":1630649699999},{"openTime":1630649700000,"open":49528.71,"high":49534.44,"low":49441.83,"close":49442.48,"volume":5.91749,"closeTime":1630650599999},{"openTime":1630650600000,"open":49445.52,"high":49540.82,"low":49431.03,"close":49433.1,"volume":6.25975,"closeTime":1630651499999},{"openTime":1630651500000,"open":49422.03,"high":49462.82,"low":49332.97,"close":49410.44,"volume":7.25278,"closeTime":1630652399999},{"openTime":1630652400000,"open":49411.88,"high":49479.65,"low":49282.06,"close":49324.31,"volume":6.64511,"closeTime":1630653299999},{"openTime":1630653300000,"open":49328.44,"high":49415.74,"low":49316.14,"close":49378.7,"volume":5.51768,"closeTime":1630654199999},{"openTime":1630654200000,"open":49381.72,"high":49565.84,"low":49336.69,"close":49474.79,"volume":8.8934,"closeTime":1630655099999},{"openTime":1630655100000,"open":49485.62,"high":49485.62,"low":49233.5,"close":49305.39,"volume":11.67851,"closeTime":1630655999999},{"openTime":1630656000000,"open":49319.15,"high":49512.23,"low":49275.55,"close":49460.36,"volume":12.46669,"closeTime":1630656899999},{"openTime":1630656900000,"open":49462.77,"high":49512.66,"low":49330.73,"close":49343.1,"volume":9.96132,"closeTime":1630657799999},{"openTime":1630657800000,"open":49345.73,"high":49510,"low":49325.9,"close":49475.56,"volume":12.41371,"closeTime":1630658699999},{"openTime":1630658700000,"open":49469.41,"high":50053.11,"low":49469.41,"close":50000.03,"volume":83.4088,"closeTime":1630659599999},{"openTime":1630659600000,"open":50013.08,"high":50075.62,"low":49850.69,"close":49984.66,"volume":34.67424,"closeTime":1630660499999},{"openTime":1630660500000,"open":49984.66,"high":50300,"low":49944.05,"close":50081.85,"volume":45.07671,"closeTime":1630661399999},{"openTime":1630661400000,"open":50082.35,"high":50159.53,"low":49829.93,"close":49914.92,"volume":21.59525,"closeTime":1630662299999},{"openTime":1630662300000,"open":49937.46,"high":50130.44,"low":49895.06,"close":50110.62,"volume":33.19514,"closeTime":1630663199999},{"openTime":1630663200000,"open":50110.31,"high":50160.09,"low":49930.05,"close":50021.48,"volume":35.66722,"closeTime":1630664099999},{"openTime":1630664100000,"open":50013.07,"high":50175.63,"low":49961.01,"close":50088.98,"volume":21.74894,"closeTime":1630664999999},{"openTime":1630665000000,"open":50088.75,"high":50500,"low":50045.92,"close":50351.93,"volume":86.374278,"closeTime":1630665899999},{"openTime":1630665900000,"open":50377.99,"high":50378.26,"low":49612.72,"close":49862.19,"volume":56.86388,"closeTime":1630666799999},{"openTime":1630666800000,"open":49863.51,"high":49944.88,"low":49525.82,"close":49714.65,"volume":23.44255,"closeTime":1630667699999},{"openTime":1630667700000,"open":49713.34,"high":49890.54,"low":49660.53,"close":49780.45,"volume":23.44145,"closeTime":1630668599999},{"openTime":1630668600000,"open":49782.98,"high":50000,"low":49767.56,"close":49987.57,"volume":11.42857,"closeTime":1630669499999},{"openTime":1630669500000,"open":49983.86,"high":50255.46,"low":49951.06,"close":50194.43,"volume":30.89498,"closeTime":1630670399999},{"openTime":1630670400000,"open":50224.97,"high":50363.08,"low":50179.87,"close":50341.13,"volume":31.34333,"closeTime":1630671299999},{"openTime":1630671300000,"open":50339.04,"high":50361.06,"low":49913.79,"close":50092.27,"volume":23.5037,"closeTime":1630672199999},{"openTime":1630672200000,"open":50137.51,"high":50910.09,"low":50137.51,"close":50730.43,"volume":147.194976,"closeTime":1630673099999},{"openTime":1630673100000,"open":50712.66,"high":50861.34,"low":50651.74,"close":50668.26,"volume":81.47025,"closeTime":1630673999999},{"openTime":1630674000000,"open":50666.8,"high":50910.02,"low":50666.8,"close":50863.54,"volume":32.31671,"closeTime":1630674899999},{"openTime":1630674900000,"open":50873.81,"high":50960.36,"low":50766.81,"close":50794.95,"volume":22.148623,"closeTime":1630675799999},{"openTime":1630675800000,"open":50806.48,"high":50835.94,"low":50663.12,"close":50699.84,"volume":22.29016,"closeTime":1630676699999},{"openTime":1630676700000,"open":50693.68,"high":50801.32,"low":50577.08,"close":50737.89,"volume":30.01717,"closeTime":1630677599999},{"openTime":1630677600000,"open":50743.33,"high":50849.42,"low":50621.13,"close":50764.26,"volume":54.926,"closeTime":1630678499999},{"openTime":1630678500000,"open":50753.15,"high":50955.6,"low":50733.08,"close":50935.33,"volume":35.03804,"closeTime":1630679399999},{"openTime":1630679400000,"open":50935.19,"high":51045.17,"low":50258.02,"close":50634.86,"volume":82.423057,"closeTime":1630680299999},{"openTime":1630680300000,"open":50638.68,"high":50751.71,"low":50443.39,"close":50734.96,"volume":24.40605,"closeTime":1630681199999},{"openTime":1630681200000,"open":50718.62,"high":50861.03,"low":50685.28,"close":50841.3,"volume":34.48885,"closeTime":1630682099999},{"openTime":1630682100000,"open":50818.03,"high":50852.95,"low":50755.88,"close":50777.41,"volume":17.42383,"closeTime":1630682999999},{"openTime":1630683000000,"open":50790.12,"high":50820.03,"low":50577.89,"close":50608.69,"volume":17.95197,"closeTime":1630683899999},{"openTime":1630683900000,"open":50607.87,"high":50662.08,"low":50567.45,"close":50570.84,"volume":25.87003,"closeTime":1630684799999},{"openTime":1630684800000,"open":50574.18,"high":50690,"low":50503.16,"close":50564.36,"volume":19.7145,"closeTime":1630685699999},{"openTime":1630685700000,"open":50560.59,"high":50644.51,"low":50468.99,"close":50606.56,"volume":15.68679,"closeTime":1630686599999},{"openTime":1630686600000,"open":50617.15,"high":50734.38,"low":50590.24,"close":50643.34,"volume":15.48511,"closeTime":1630687499999},{"openTime":1630687500000,"open":50634.31,"high":50634.31,"low":50480.26,"close":50504.5,"volume":5.02128,"closeTime":1630688399999},{"openTime":1630688400000,"open":50507.23,"high":50589.25,"low":50475.73,"close":50551.97,"volume":9.44458,"closeTime":1630689299999},{"openTime":1630689300000,"open":50581.29,"high":50609.9,"low":50524.39,"close":50564.3,"volume":8.30739,"closeTime":1630690199999},{"openTime":1630690200000,"open":50562.59,"high":50581.99,"low":50503.16,"close":50548.96,"volume":7.49175,"closeTime":1630691099999},{"openTime":1630691100000,"open":50547.28,"high":50547.28,"low":50317.14,"close":50411.02,"volume":40.35455,"closeTime":1630691999999},{"openTime":1630692000000,"open":50408.83,"high":50441.99,"low":50230.88,"close":50377.25,"volume":29.08473,"closeTime":1630692899999},{"openTime":1630692900000,"open":50381.47,"high":50486.39,"low":50347.2,"close":50362.67,"volume":16.17722,"closeTime":1630693799999},{"openTime":1630693800000,"open":50369.67,"high":50425.73,"low":50312.17,"close":50412.75,"volume":18.67724,"closeTime":1630694699999},{"openTime":1630694700000,"open":50414.04,"high":50581.23,"low":50228.08,"close":50470.45,"volume":25.71902,"closeTime":1630695599999},{"openTime":1630695600000,"open":50470.85,"high":50470.85,"low":50307.27,"close":50326.09,"volume":11.02867,"closeTime":1630696499999},{"openTime":1630696500000,"open":50309.73,"high":50475.22,"low":50256.19,"close":50435.51,"volume":10.915,"closeTime":1630697399999},{"openTime":1630697400000,"open":50448.8,"high":50493.89,"low":50400,"close":50436.87,"volume":27.88188,"closeTime":1630698299999},{"openTime":1630698300000,"open":50440.61,"high":50546.25,"low":50409.87,"close":50546.25,"volume":4.2977,"closeTime":1630699199999},{"openTime":1630699200000,"open":50546.18,"high":50546.18,"low":50392.21,"close":50431.76,"volume":12.66365,"closeTime":1630700099999},{"openTime":1630700100000,"open":50430.7,"high":50430.7,"low":50052.48,"close":50130.16,"volume":38.74005,"closeTime":1630700999999},{"openTime":1630701000000,"open":50113.33,"high":50231.3,"low":50092.61,"close":50119.98,"volume":21.66928,"closeTime":1630701899999},{"openTime":1630701900000,"open":50105.44,"high":50217.95,"low":50078.59,"close":50164.91,"volume":29.76744,"closeTime":1630702799999},{"openTime":1630702800000,"open":50149.08,"high":50261.78,"low":50118.93,"close":50154.83,"volume":10.45562,"closeTime":1630703699999},{"openTime":1630703700000,"open":50165.64,"high":50229.87,"low":50088.4,"close":50107.51,"volume":5.8423,"closeTime":1630704599999},{"openTime":1630704600000,"open":50114,"high":50195.94,"low":50028.5,"close":50146.74,"volume":7.65946,"closeTime":1630705499999},{"openTime":1630705500000,"open":50142.48,"high":50263.26,"low":50061.83,"close":50255.49,"volume":3.74068,"closeTime":1630706399999},{"openTime":1630706400000,"open":50253.56,"high":50253.56,"low":49756.28,"close":49756.28,"volume":32.46531,"closeTime":1630707299999},{"openTime":1630707300000,"open":49750.82,"high":49925.22,"low":49600,"close":49816.09,"volume":29.73584,"closeTime":1630708199999},{"openTime":1630708200000,"open":49796.23,"high":49946.39,"low":49682.29,"close":49699.52,"volume":18.9421,"closeTime":1630709099999},{"openTime":1630709100000,"open":49704.5,"high":49812.95,"low":49629.6,"close":49704.68,"volume":19.17573,"closeTime":1630709999999},{"openTime":1630710000000,"open":49704.52,"high":49774.75,"low":49619.69,"close":49619.84,"volume":14.12362,"closeTime":1630710899999},{"openTime":1630710900000,"open":49620.51,"high":49806.89,"low":49594.4,"close":49740.95,"volume":8.40403,"closeTime":1630711799999},{"openTime":1630711800000,"open":49724.55,"high":49808.46,"low":49682.25,"close":49808.46,"volume":4.23421,"closeTime":1630712699999},{"openTime":1630712700000,"open":49810.88,"high":50069.38,"low":49810.88,"close":50015.65,"volume":25.79769,"closeTime":1630713599999},{"openTime":1630713600000,"open":50016.62,"high":50020.65,"low":49710.68,"close":49796.28,"volume":5.54949,"closeTime":1630714499999},{"openTime":1630714500000,"open":49796.7,"high":50157.67,"low":49796.7,"close":50079.88,"volume":17.13069,"closeTime":1630715399999},{"openTime":1630715400000,"open":50059.38,"high":50088.1,"low":49918.41,"close":49930.18,"volume":10.01435,"closeTime":1630716299999},{"openTime":1630716300000,"open":49929.16,"high":49992.13,"low":49902.19,"close":49939.25,"volume":5.12967,"closeTime":1630717199999},{"openTime":1630717200000,"open":49935.35,"high":49935.35,"low":49770.04,"close":49792.08,"volume":9.68256,"closeTime":1630718099999},{"openTime":1630718100000,"open":49767.5,"high":49839.66,"low":49656.91,"close":49660.18,"volume":5.12616,"closeTime":1630718999999},{"openTime":1630719000000,"open":49653.17,"high":49806.38,"low":49602.34,"close":49805.56,"volume":7.67971,"closeTime":1630719899999},{"openTime":1630719900000,"open":49808.05,"high":49820.44,"low":49700,"close":49704.33,"volume":8.93962,"closeTime":1630720799999},{"openTime":1630720800000,"open":49703.13,"high":49801.59,"low":49610.43,"close":49785.87,"volume":5.32749,"closeTime":1630721699999},{"openTime":1630721700000,"open":49786.49,"high":49924.26,"low":49783.01,"close":49916.19,"volume":7.37302,"closeTime":1630722599999},{"openTime":1630722600000,"open":49907.43,"high":49953.05,"low":49830.15,"close":49937.17,"volume":6.27332,"closeTime":1630723499999},{"openTime":1630723500000,"open":49948.42,"high":50151.22,"low":49921.03,"close":50151.22,"volume":7.9593,"closeTime":1630724399999},{"openTime":1630724400000,"open":50141.11,"high":50141.11,"low":50047.88,"close":50104.58,"volume":8.46215,"closeTime":1630725299999},{"openTime":1630725300000,"open":50103.83,"high":50164.43,"low":50038.87,"close":50067.95,"volume":6.76205,"closeTime":1630726199999},{"openTime":1630726200000,"open":50071.3,"high":50365.4,"low":50031.99,"close":50338.46,"volume":10.19659,"closeTime":1630727099999},{"openTime":1630727100000,"open":50336.97,"high":50358.32,"low":50257.86,"close":50299.82,"volume":5.81325,"closeTime":1630727999999},{"openTime":1630728000000,"open":50290.89,"high":50360.81,"low":50216.92,"close":50324.99,"volume":2.016,"closeTime":1630728899999},{"openTime":1630728900000,"open":50336.56,"high":50459.15,"low":50336.27,"close":50359.62,"volume":5.19809,"closeTime":1630729799999},{"openTime":1630729800000,"open":50364.66,"high":50474.54,"low":50326.82,"close":50436.61,"volume":6.44252,"closeTime":1630730699999},{"openTime":1630730700000,"open":50432.43,"high":50432.43,"low":50314.66,"close":50360.43,"volume":5.99129,"closeTime":1630731599999},{"openTime":1630731600000,"open":50355.79,"high":50355.79,"low":50185.61,"close":50191.99,"volume":7.30384,"closeTime":1630732499999},{"openTime":1630732500000,"open":50185,"high":50310.41,"low":50182.3,"close":50239.68,"volume":3.95744,"closeTime":1630733399999},{"openTime":1630733400000,"open":50244.84,"high":50383.02,"low":50237.66,"close":50302.99,"volume":5.35625,"closeTime":1630734299999},{"openTime":1630734300000,"open":50319.7,"high":50323.74,"low":50246.03,"close":50301.96,"volume":7.47235,"closeTime":1630735199999},{"openTime":1630735200000,"open":50305.95,"high":50355.74,"low":50201.2,"close":50330.53,"volume":12.70721,"closeTime":1630736099999},{"openTime":1630736100000,"open":50338.11,"high":50356.04,"low":50248.06,"close":50250.18,"volume":9.69235,"closeTime":1630736999999},{"openTime":1630737000000,"open":50254.11,"high":50275.69,"low":50201.79,"close":50256.87,"volume":2.08786,"closeTime":1630737899999},{"openTime":1630737900000,"open":50242.91,"high":50347.71,"low":50242.91,"close":50345.1,"volume":4.08583,"closeTime":1630738799999},{"openTime":1630738800000,"open":50342.42,"high":50463.04,"low":50258.72,"close":50280.76,"volume":9.68806,"closeTime":1630739699999},{"openTime":1630739700000,"open":50269.47,"high":50312.14,"low":50131.98,"close":50270.34,"volume":11.10555,"closeTime":1630740599999},{"openTime":1630740600000,"open":50265.39,"high":50300,"low":50173.8,"close":50180.47,"volume":9.83246,"closeTime":1630741499999},{"openTime":1630741500000,"open":50180.47,"high":50246.51,"low":50180,"close":50200,"volume":13.79453,"closeTime":1630742399999},{"openTime":1630742400000,"open":50200,"high":50200,"low":49963.62,"close":50015.04,"volume":114.51215,"closeTime":1630743299999},{"openTime":1630743300000,"open":50004.87,"high":50167.27,"low":49989.34,"close":50100.27,"volume":8.84234,"closeTime":1630744199999},{"openTime":1630744200000,"open":50108.89,"high":50241.08,"low":50104.86,"close":50199.46,"volume":5.95752,"closeTime":1630745099999},{"openTime":1630745100000,"open":50215.08,"high":50215.08,"low":50110.3,"close":50114.27,"volume":7.05889,"closeTime":1630745999999},{"openTime":1630746000000,"open":50109.53,"high":50340.87,"low":50059.4,"close":50300.6,"volume":8.72295,"closeTime":1630746899999},{"openTime":1630746900000,"open":50353.71,"high":50363.09,"low":50286.15,"close":50308.64,"volume":2.62136,"closeTime":1630747799999},{"openTime":1630747800000,"open":50300.51,"high":50394.27,"low":50272,"close":50387.23,"volume":1.72418,"closeTime":1630748699999},{"openTime":1630748700000,"open":50393.67,"high":50465.07,"low":50375.84,"close":50444.27,"volume":20.00863,"closeTime":1630749599999},{"openTime":1630749600000,"open":50465.08,"high":50550,"low":50351.31,"close":50352.08,"volume":15.14465,"closeTime":1630750499999},{"openTime":1630750500000,"open":50349.73,"high":50437.67,"low":50268.51,"close":50336.01,"volume":15.01885,"closeTime":1630751399999},{"openTime":1630751400000,"open":50336.02,"high":50387.32,"low":50256.36,"close":50265.45,"volume":2.44895,"closeTime":1630752299999},{"openTime":1630752300000,"open":50252.95,"high":50264.38,"low":49809.66,"close":49809.66,"volume":23.91079,"closeTime":1630753199999},{"openTime":1630753200000,"open":49844.53,"high":49934.45,"low":49720.03,"close":49863.53,"volume":18.8862,"closeTime":1630754099999},{"openTime":1630754100000,"open":49876.02,"high":50075.13,"low":49876,"close":49922.46,"volume":13.60324,"closeTime":1630754999999},{"openTime":1630755000000,"open":49926.09,"high":49960.67,"low":49806.64,"close":49822.88,"volume":7.935,"closeTime":1630755899999},{"openTime":1630755900000,"open":49838.35,"high":49975.87,"low":49833.25,"close":49918.91,"volume":3.0526,"closeTime":1630756799999},{"openTime":1630756800000,"open":49928.67,"high":50069.98,"low":49912.6,"close":49965.92,"volume":6.22845,"closeTime":1630757699999},{"openTime":1630757700000,"open":49969.33,"high":50156.3,"low":49929.49,"close":50145.99,"volume":8.91062,"closeTime":1630758599999},{"openTime":1630758600000,"open":50152.84,"high":50345.43,"low":50126.6,"close":50243.14,"volume":12.24781,"closeTime":1630759499999},{"openTime":1630759500000,"open":50275.04,"high":50331.18,"low":50203.33,"close":50248.84,"volume":13.58107,"closeTime":1630760399999},{"openTime":1630760400000,"open":50262.84,"high":50301.45,"low":50219.49,"close":50233.51,"volume":9.68126,"closeTime":1630761299999},{"openTime":1630761300000,"open":50236.58,"high":50277.35,"low":50155.88,"close":50166.66,"volume":14.22884,"closeTime":1630762199999},{"openTime":1630762200000,"open":50161.3,"high":50244.33,"low":50079.18,"close":50244.33,"volume":7.37706,"closeTime":1630763099999},{"openTime":1630763100000,"open":50242.41,"high":50289.6,"low":50212.21,"close":50216.66,"volume":7.301,"closeTime":1630763999999},{"openTime":1630764000000,"open":50221.67,"high":50222.03,"low":49930,"close":49966.73,"volume":6.85081,"closeTime":1630764899999},{"openTime":1630764900000,"open":49966.6,"high":49966.6,"low":49850,"close":49893.34,"volume":16.48047,"closeTime":1630765799999},{"openTime":1630765800000,"open":49918.37,"high":50065.09,"low":49896.93,"close":49976.57,"volume":6.65221,"closeTime":1630766699999},{"openTime":1630766700000,"open":49981.59,"high":50082.17,"low":49977.92,"close":49984.35,"volume":7.42689,"closeTime":1630767599999},{"openTime":1630767600000,"open":50013.06,"high":50144.82,"low":49906.71,"close":49958.83,"volume":9.19589,"closeTime":1630768499999},{"openTime":1630768500000,"open":49959.24,"high":50087.5,"low":49930.24,"close":49996.96,"volume":7.82036,"closeTime":1630769399999},{"openTime":1630769400000,"open":50016.15,"high":50020.6,"low":49775.96,"close":49877.06,"volume":10.87458,"closeTime":1630770299999},{"openTime":1630770300000,"open":49878.47,"high":49947.51,"low":49818.13,"close":49895.6,"volume":6.66837,"closeTime":1630771199999},{"openTime":1630771200000,"open":49900.14,"high":50001.81,"low":49749.39,"close":49944.19,"volume":19.29242,"closeTime":1630772099999},{"openTime":1630772100000,"open":49971.23,"high":50065.66,"low":49932.39,"close":49968.95,"volume":7.05611,"closeTime":1630772999999},{"openTime":1630773000000,"open":49960.32,"high":49990.65,"low":49842.64,"close":49871.19,"volume":11.83538,"closeTime":1630773899999},{"openTime":1630773900000,"open":49871.93,"high":49947.34,"low":49796.35,"close":49827.01,"volume":8.5968,"closeTime":1630774799999},{"openTime":1630774800000,"open":49827.42,"high":49879.76,"low":49641.69,"close":49714.46,"volume":27.25878,"closeTime":1630775699999},{"openTime":1630775700000,"open":49709.89,"high":49725.62,"low":49387.75,"close":49611.68,"volume":32.55661,"closeTime":1630776599999},{"openTime":1630776600000,"open":49581.86,"high":49748.86,"low":49554.69,"close":49686.16,"volume":16.54227,"closeTime":1630777499999},{"openTime":1630777500000,"open":49693.02,"high":49989.13,"low":49638.67,"close":49970.79,"volume":16.55682,"closeTime":1630778399999},{"openTime":1630778400000,"open":49981.12,"high":50052.79,"low":49912.3,"close":49941.2,"volume":14.5903,"closeTime":1630779299999},{"openTime":1630779300000,"open":49965.03,"high":50019.03,"low":49873.34,"close":49929.4,"volume":22.26941,"closeTime":1630780199999},{"openTime":1630780200000,"open":49929.48,"high":50007.81,"low":49902.41,"close":49939.42,"volume":20.41391,"closeTime":1630781099999},{"openTime":1630781100000,"open":49942.27,"high":50000.4,"low":49871.5,"close":49904.75,"volume":5.07732,"closeTime":1630781999999},{"openTime":1630782000000,"open":49902.99,"high":49935.63,"low":49672.77,"close":49680.16,"volume":8.38806,"closeTime":1630782899999},{"openTime":1630782900000,"open":49724.42,"high":49891.82,"low":49650,"close":49817.07,"volume":21.06789,"closeTime":1630783799999},{"openTime":1630783800000,"open":49857.06,"high":49924.81,"low":49763.36,"close":49920.8,"volume":4.09103,"closeTime":1630784699999},{"openTime":1630784700000,"open":49902.53,"high":50017.78,"low":49818.49,"close":49994.26,"volume":13.31551,"closeTime":1630785599999},{"openTime":1630785600000,"open":50001.86,"high":50250.16,"low":49978.14,"close":50139.4,"volume":24.35582,"closeTime":1630786499999},{"openTime":1630786500000,"open":50167.31,"high":50170.92,"low":50044.08,"close":50076.85,"volume":3.18851,"closeTime":1630787399999},{"openTime":1630787400000,"open":50093.57,"high":50189.65,"low":50062.38,"close":50189.65,"volume":12.61427,"closeTime":1630788299999},{"openTime":1630788300000,"open":50157.69,"high":50232.4,"low":50154.69,"close":50186.55,"volume":5.69274,"closeTime":1630789199999},{"openTime":1630789200000,"open":50188.69,"high":50239.59,"low":50096.29,"close":50096.29,"volume":2.07536,"closeTime":1630790099999},{"openTime":1630790100000,"open":50092.09,"high":50230.17,"low":50092.09,"close":50196.54,"volume":2.44838,"closeTime":1630790999999},{"openTime":1630791000000,"open":50195.72,"high":50211.05,"low":50144.28,"close":50204.27,"volume":3.65886,"closeTime":1630791899999},{"openTime":1630791900000,"open":50202.23,"high":50263.77,"low":50172.52,"close":50239.75,"volume":1.92598,"closeTime":1630792799999},{"openTime":1630792800000,"open":50237.66,"high":50288,"low":50128.31,"close":50262.08,"volume":1.81434,"closeTime":1630793699999},{"openTime":1630793700000,"open":50240.21,"high":50287.41,"low":50120.89,"close":50219.52,"volume":3.20104,"closeTime":1630794599999},{"openTime":1630794600000,"open":50200.31,"high":50200.31,"low":49870.68,"close":50032.13,"volume":9.65585,"closeTime":1630795499999},{"openTime":1630795500000,"open":50037.52,"high":50046.85,"low":49861.83,"close":49884.27,"volume":7.80317,"closeTime":1630796399999},{"openTime":1630796400000,"open":49886.7,"high":49933.94,"low":49806.22,"close":49851.88,"volume":17.23646,"closeTime":1630797299999},{"openTime":1630797300000,"open":49834.11,"high":49906.35,"low":49751.14,"close":49876.89,"volume":11.04931,"closeTime":1630798199999},{"openTime":1630798200000,"open":49876.58,"high":49975.86,"low":49844.19,"close":49919.18,"volume":5.14424,"closeTime":1630799099999},{"openTime":1630799100000,"open":49918,"high":50051.44,"low":49874.49,"close":49938.29,"volume":6.31696,"closeTime":1630799999999},{"openTime":1630800000000,"open":49943.8,"high":49983.18,"low":49838.92,"close":49863.44,"volume":13.0775,"closeTime":1630800899999},{"openTime":1630800900000,"open":49827.56,"high":50191.19,"low":49808.14,"close":50134.26,"volume":8.15005,"closeTime":1630801799999},{"openTime":1630801800000,"open":50143.72,"high":50227.32,"low":50083.15,"close":50227.2,"volume":5.60595,"closeTime":1630802699999},{"openTime":1630802700000,"open":50226.54,"high":50259.41,"low":50141.59,"close":50179.92,"volume":4.43136,"closeTime":1630803599999},{"openTime":1630803600000,"open":50190.47,"high":50215.86,"low":50069.82,"close":50078.11,"volume":1.78845,"closeTime":1630804499999},{"openTime":1630804500000,"open":50074.24,"high":50124.92,"low":49995.91,"close":50060.65,"volume":4.11049,"closeTime":1630805399999},{"openTime":1630805400000,"open":50062.84,"high":50073.21,"low":49931.24,"close":50019.88,"volume":8.62431,"closeTime":1630806299999},{"openTime":1630806300000,"open":50047.19,"high":50177.01,"low":50022.97,"close":50116.12,"volume":3.34697,"closeTime":1630807199999},{"openTime":1630807200000,"open":50132.91,"high":50188.85,"low":50074.36,"close":50181.74,"volume":2.74242,"closeTime":1630808099999},{"openTime":1630808100000,"open":50178.27,"high":50225.91,"low":50103.11,"close":50204.94,"volume":6.71457,"closeTime":1630808999999},{"openTime":1630809000000,"open":50193.04,"high":50323.24,"low":50173.08,"close":50204.21,"volume":10.68761,"closeTime":1630809899999},{"openTime":1630809900000,"open":50193.1,"high":50243.73,"low":50115.68,"close":50126.49,"volume":4.35361,"closeTime":1630810799999},{"openTime":1630810800000,"open":50118.09,"high":50152.73,"low":49879.5,"close":49921.75,"volume":8.97336,"closeTime":1630811699999},{"openTime":1630811700000,"open":49901.69,"high":49925.74,"low":49772.19,"close":49828.24,"volume":12.17155,"closeTime":1630812599999},{"openTime":1630812600000,"open":49812.36,"high":49883.43,"low":49731.36,"close":49775.2,"volume":13.05471,"closeTime":1630813499999},{"openTime":1630813500000,"open":49778.8,"high":49783.45,"low":49682.56,"close":49688.75,"volume":8.36036,"closeTime":1630814399999},{"openTime":1630814400000,"open":49682.56,"high":49911.79,"low":49665.47,"close":49822.6,"volume":3.75566,"closeTime":1630815299999},{"openTime":1630815300000,"open":49814.62,"high":49854.34,"low":49746.85,"close":49849.04,"volume":2.99302,"closeTime":1630816199999},{"openTime":1630816200000,"open":49840.35,"high":49887.36,"low":49787.62,"close":49801.11,"volume":2.6476,"closeTime":1630817099999},{"openTime":1630817100000,"open":49802.08,"high":49871.26,"low":49758.34,"close":49844.16,"volume":2.66754,"closeTime":1630817999999},{"openTime":1630818000000,"open":49855.87,"high":49869.55,"low":49777.73,"close":49815.45,"volume":3.08091,"closeTime":1630818899999},{"openTime":1630818900000,"open":49816.02,"high":49816.02,"low":49692.92,"close":49766.21,"volume":8.1136,"closeTime":1630819799999},{"openTime":1630819800000,"open":49766.21,"high":49769.14,"low":49625,"close":49711.46,"volume":5.9156,"closeTime":1630820699999},{"openTime":1630820700000,"open":49718.08,"high":49738.35,"low":49648.49,"close":49705.67,"volume":2.96677,"closeTime":1630821599999},{"openTime":1630821600000,"open":49705.74,"high":49768.39,"low":49588.88,"close":49595.27,"volume":12.57581,"closeTime":1630822499999},{"openTime":1630822500000,"open":49601.17,"high":49685.36,"low":49472.92,"close":49685.36,"volume":7.81813,"closeTime":1630823399999},{"openTime":1630823400000,"open":49683.49,"high":49836.16,"low":49673.38,"close":49830.51,"volume":5.82047,"closeTime":1630824299999},{"openTime":1630824300000,"open":49834.17,"high":49915.45,"low":49778.38,"close":49881.2,"volume":5.06851,"closeTime":1630825199999},{"openTime":1630825200000,"open":49878.08,"high":50011.45,"low":49839.4,"close":49983.53,"volume":5.98852,"closeTime":1630826099999},{"openTime":1630826100000,"open":50000.98,"high":50061.45,"low":49962.34,"close":49969.84,"volume":5.84039,"closeTime":1630826999999},{"openTime":1630827000000,"open":49973.42,"high":50009.62,"low":49882.55,"close":49882.55,"volume":18.94746,"closeTime":1630827899999},{"openTime":1630827900000,"open":49885.31,"high":49917.68,"low":49815.17,"close":49877.56,"volume":8.22945,"closeTime":1630828799999},{"openTime":1630828800000,"open":49876.69,"high":50016.35,"low":49826.63,"close":50016.35,"volume":4.22151,"closeTime":1630829699999},{"openTime":1630829700000,"open":50016.05,"high":50026.32,"low":49911.19,"close":49962.84,"volume":3.39707,"closeTime":1630830599999},{"openTime":1630830600000,"open":49953.03,"high":50113.57,"low":49951.97,"close":50067.18,"volume":7.58649,"closeTime":1630831499999},{"openTime":1630831500000,"open":50070.56,"high":50189.37,"low":50022.71,"close":50168.56,"volume":17.0996,"closeTime":1630832399999},{"openTime":1630832400000,"open":50168.55,"high":50207.28,"low":50096.75,"close":50096.75,"volume":8.23127,"closeTime":1630833299999},{"openTime":1630833300000,"open":50094.56,"high":50157.68,"low":50048.79,"close":50155.52,"volume":8.93921,"closeTime":1630834199999},{"openTime":1630834200000,"open":50158.88,"high":50225.66,"low":50086.37,"close":50153.73,"volume":10.70493,"closeTime":1630835099999},{"openTime":1630835100000,"open":50160.95,"high":50236.83,"low":50149.46,"close":50169.42,"volume":10.14719,"closeTime":1630835999999},{"openTime":1630836000000,"open":50158.26,"high":50223.97,"low":50128.4,"close":50200.53,"volume":11.07678,"closeTime":1630836899999},{"openTime":1630836900000,"open":50205.3,"high":50268.74,"low":50172.19,"close":50177.55,"volume":7.62937,"closeTime":1630837799999},{"openTime":1630837800000,"open":50173.17,"high":50186.41,"low":50018.65,"close":50082.52,"volume":5.63106,"closeTime":1630838699999},{"openTime":1630838700000,"open":50094.85,"high":50094.85,"low":49961.79,"close":50018.13,"volume":4.68328,"closeTime":1630839599999},{"openTime":1630839600000,"open":50031.84,"high":50134.21,"low":49923.68,"close":50134.21,"volume":12.07519,"closeTime":1630840499999},{"openTime":1630840500000,"open":50140.1,"high":50406.26,"low":49891.42,"close":50019.6,"volume":18.71441,"closeTime":1630841399999},{"openTime":1630841400000,"open":50030.9,"high":50244.31,"low":50019.12,"close":50193.07,"volume":10.50311,"closeTime":1630842299999},{"openTime":1630842300000,"open":50223.13,"high":50260.24,"low":50150.91,"close":50260.24,"volume":4.39393,"closeTime":1630843199999},{"openTime":1630843200000,"open":50238.53,"high":50279.52,"low":50142.96,"close":50201.52,"volume":6.48255,"closeTime":1630844099999},{"openTime":1630844100000,"open":50213.4,"high":50264.96,"low":50137.4,"close":50199.33,"volume":9.65322,"closeTime":1630844999999},{"openTime":1630845000000,"open":50212.47,"high":50243.49,"low":50046.09,"close":50074.83,"volume":4.14575,"closeTime":1630845899999},{"openTime":1630845900000,"open":50083.09,"high":50132.2,"low":50046.91,"close":50127.89,"volume":3.32938,"closeTime":1630846799999},{"openTime":1630846800000,"open":50134.7,"high":50178.57,"low":50071.55,"close":50107.08,"volume":5.53978,"closeTime":1630847699999},{"openTime":1630847700000,"open":50106.34,"high":50123.99,"low":50069.98,"close":50122.96,"volume":3.55211,"closeTime":1630848599999},{"openTime":1630848600000,"open":50106.13,"high":50259.01,"low":50086.93,"close":50249.15,"volume":9.73098,"closeTime":1630849499999},{"openTime":1630849500000,"open":50258.97,"high":50273.4,"low":50185.16,"close":50200.07,"volume":19.8252,"closeTime":1630850399999},{"openTime":1630850400000,"open":50198.72,"high":50386.86,"low":50160.83,"close":50382.81,"volume":6.0952,"closeTime":1630851299999},{"openTime":1630851300000,"open":50386.87,"high":50473.32,"low":50285.41,"close":50463.7,"volume":19.33369,"closeTime":1630852199999},{"openTime":1630852200000,"open":50470.52,"high":50505.61,"low":50344.02,"close":50383.99,"volume":18.2518,"closeTime":1630853099999},{"openTime":1630853100000,"open":50387.62,"high":50416.76,"low":50185.45,"close":50282.25,"volume":14.31466,"closeTime":1630853999999},{"openTime":1630854000000,"open":50265.2,"high":50351.12,"low":50237.26,"close":50285.09,"volume":7.41123,"closeTime":1630854899999},{"openTime":1630854900000,"open":50284.04,"high":50371.23,"low":50190.7,"close":50270.36,"volume":6.52759,"closeTime":1630855799999},{"openTime":1630855800000,"open":50270.36,"high":50351.2,"low":50101.99,"close":50351.2,"volume":15.59951,"closeTime":1630856699999},{"openTime":1630856700000,"open":50349.61,"high":50399.41,"low":50182.3,"close":50235,"volume":12.07687,"closeTime":1630857599999},{"openTime":1630857600000,"open":50235.85,"high":50299.99,"low":50149.68,"close":50187.63,"volume":8.3945,"closeTime":1630858499999},{"openTime":1630858500000,"open":50190.06,"high":50287.81,"low":50149.97,"close":50264.18,"volume":5.38988,"closeTime":1630859399999},{"openTime":1630859400000,"open":50259.33,"high":50369.85,"low":50244.14,"close":50304.13,"volume":5.6142,"closeTime":1630860299999},{"openTime":1630860300000,"open":50301.05,"high":50438.17,"low":50297.42,"close":50387.82,"volume":7.83023,"closeTime":1630861199999},{"openTime":1630861200000,"open":50391.45,"high":50480.99,"low":50317.87,"close":50325.22,"volume":12.09718,"closeTime":1630862099999},{"openTime":1630862100000,"open":50316.06,"high":50387.81,"low":50302.7,"close":50371.13,"volume":7.94538,"closeTime":1630862999999},{"openTime":1630863000000,"open":50350.07,"high":50404.51,"low":50305.61,"close":50308.88,"volume":11.06025,"closeTime":1630863899999},{"openTime":1630863900000,"open":50315.42,"high":50385.73,"low":50312.54,"close":50335.5,"volume":8.9872,"closeTime":1630864799999},{"openTime":1630864800000,"open":50335.96,"high":50348.3,"low":50283.7,"close":50288.28,"volume":7.11612,"closeTime":1630865699999},{"openTime":1630865700000,"open":50284.48,"high":50357.14,"low":50278.85,"close":50344.33,"volume":13.01567,"closeTime":1630866599999},{"openTime":1630866600000,"open":50340,"high":50433.08,"low":50324.38,"close":50424.87,"volume":8.70197,"closeTime":1630867499999},{"openTime":1630867500000,"open":50424.94,"high":50464.77,"low":50372.97,"close":50384.13,"volume":6.20783,"closeTime":1630868399999},{"openTime":1630868400000,"open":50386.42,"high":50699.3,"low":50384.5,"close":50609.07,"volume":12.09656,"closeTime":1630869299999},{"openTime":1630869300000,"open":50588.73,"high":50907.46,"low":50580.2,"close":50804.25,"volume":40.72457,"closeTime":1630870199999},{"openTime":1630870200000,"open":50800.73,"high":50869.3,"low":50713.24,"close":50748.16,"volume":26.85471,"closeTime":1630871099999},{"openTime":1630871100000,"open":50746.4,"high":50781.93,"low":50672.72,"close":50713.8,"volume":8.7119,"closeTime":1630871999999},{"openTime":1630872000000,"open":50711.08,"high":50855.18,"low":50669.18,"close":50855.18,"volume":26.72728,"closeTime":1630872899999},{"openTime":1630872900000,"open":50855.5,"high":51012.56,"low":50795.3,"close":50944.84,"volume":22.87728,"closeTime":1630873799999},{"openTime":1630873800000,"open":50946.62,"high":51012.55,"low":50891.06,"close":50943.67,"volume":17.22613,"closeTime":1630874699999},{"openTime":1630874700000,"open":50938.65,"high":51721.34,"low":50911.94,"close":51673.24,"volume":67.969169,"closeTime":1630875599999},{"openTime":1630875600000,"open":51698.35,"high":51862.73,"low":51520.09,"close":51656.42,"volume":49.431105,"closeTime":1630876499999},{"openTime":1630876500000,"open":51652.77,"high":51670.33,"low":51500,"close":51512.45,"volume":17.8435,"closeTime":1630877399999},{"openTime":1630877400000,"open":51515.47,"high":51670.04,"low":51510.23,"close":51664.88,"volume":11.00138,"closeTime":1630878299999},{"openTime":1630878300000,"open":51666.76,"high":51761.43,"low":51627.76,"close":51747.73,"volume":9.42641,"closeTime":1630879199999},{"openTime":1630879200000,"open":51734.02,"high":51736.55,"low":51610.13,"close":51723.66,"volume":13.06906,"closeTime":1630880099999},{"openTime":1630880100000,"open":51722.59,"high":51791.21,"low":51635.52,"close":51704.47,"volume":10.13094,"closeTime":1630880999999},{"openTime":1630881000000,"open":51714.91,"high":51761.81,"low":51657.44,"close":51750.64,"volume":13.44871,"closeTime":1630881899999},{"openTime":1630881900000,"open":51753.23,"high":51950,"low":51739.59,"close":51859.16,"volume":29.5103,"closeTime":1630882799999},{"openTime":1630882800000,"open":51862.28,"high":51899.06,"low":51770.03,"close":51790.32,"volume":12.97936,"closeTime":1630883699999},{"openTime":1630883700000,"open":51788.28,"high":51875.42,"low":51645.44,"close":51722.03,"volume":18.28681,"closeTime":1630884599999},{"openTime":1630884600000,"open":51719.83,"high":51768.17,"low":51625.97,"close":51755.54,"volume":11.59766,"closeTime":1630885499999},{"openTime":1630885500000,"open":51758.51,"high":51811.99,"low":51692.57,"close":51786.64,"volume":12.48225,"closeTime":1630886399999},{"openTime":1630886400000,"open":51792.48,"high":51914.89,"low":51692.9,"close":51877.87,"volume":6.2536,"closeTime":1630887299999},{"openTime":1630887300000,"open":51889.97,"high":51889.97,"low":51515.27,"close":51676.34,"volume":15.92418,"closeTime":1630888199999},{"openTime":1630888200000,"open":51683.05,"high":51811.94,"low":51644.09,"close":51811.94,"volume":15.28008,"closeTime":1630889099999},{"openTime":1630889100000,"open":51806.97,"high":51876.52,"low":51744.49,"close":51779.2,"volume":23.33295,"closeTime":1630889999999},{"openTime":1630890000000,"open":51773.88,"high":51835.26,"low":51670.56,"close":51821.94,"volume":13.14428,"closeTime":1630890899999},{"openTime":1630890900000,"open":51820.2,"high":51966,"low":51780.43,"close":51874.41,"volume":11.27914,"closeTime":1630891799999},{"openTime":1630891800000,"open":51893.64,"high":51944.82,"low":51792.31,"close":51796.1,"volume":4.31979,"closeTime":1630892699999},{"openTime":1630892700000,"open":51789.91,"high":51869.3,"low":51761.95,"close":51857.27,"volume":3.21109,"closeTime":1630893599999},{"openTime":1630893600000,"open":51814.44,"high":51879.87,"low":51787.34,"close":51830.77,"volume":3.37816,"closeTime":1630894499999},{"openTime":1630894500000,"open":51823.53,"high":51826.17,"low":51714.5,"close":51746.09,"volume":11.37302,"closeTime":1630895399999},{"openTime":1630895400000,"open":51758.26,"high":51810.48,"low":51727.82,"close":51756.59,"volume":3.99618,"closeTime":1630896299999},{"openTime":1630896300000,"open":51731.82,"high":51800,"low":51671.79,"close":51712.69,"volume":24.82222,"closeTime":1630897199999},{"openTime":1630897200000,"open":51697.61,"high":51774.65,"low":51688.31,"close":51766.83,"volume":4.75041,"closeTime":1630898099999},{"openTime":1630898100000,"open":51766.29,"high":51774.79,"low":51675.9,"close":51709.62,"volume":4.2897,"closeTime":1630898999999},{"openTime":1630899000000,"open":51698.21,"high":51769.78,"low":51591.31,"close":51604.23,"volume":10.92067,"closeTime":1630899899999},{"openTime":1630899900000,"open":51604.62,"high":51631.19,"low":51498.13,"close":51624.28,"volume":13.62597,"closeTime":1630900799999},{"openTime":1630900800000,"open":51626.74,"high":51709.23,"low":51581.48,"close":51696.51,"volume":7.73858,"closeTime":1630901699999},{"openTime":1630901700000,"open":51697.32,"high":51752.31,"low":51661.26,"close":51752.31,"volume":8.97411,"closeTime":1630902599999},{"openTime":1630902600000,"open":51746.47,"high":51763.47,"low":51700,"close":51741.67,"volume":10.08896,"closeTime":1630903499999},{"openTime":1630903500000,"open":51739.38,"high":51741.91,"low":51649.82,"close":51715.45,"volume":8.53361,"closeTime":1630904399999},{"openTime":1630904400000,"open":51710,"high":51718.91,"low":51649.11,"close":51667.84,"volume":3.82028,"closeTime":1630905299999},{"openTime":1630905300000,"open":51665.57,"high":51803.38,"low":51665.57,"close":51794.12,"volume":6.29225,"closeTime":1630906199999},{"openTime":1630906200000,"open":51794.74,"high":51803.32,"low":51741.91,"close":51797.98,"volume":6.06321,"closeTime":1630907099999},{"openTime":1630907100000,"open":51797.96,"high":51801.02,"low":51757.9,"close":51792.06,"volume":4.53735,"closeTime":1630907999999},{"openTime":1630908000000,"open":51789.86,"high":51853.93,"low":51766.33,"close":51819.58,"volume":9.22347,"closeTime":1630908899999},{"openTime":1630908900000,"open":51814.54,"high":51822.8,"low":51759.99,"close":51779.2,"volume":10.93547,"closeTime":1630909799999},{"openTime":1630909800000,"open":51778.24,"high":51878.71,"low":51764.31,"close":51878.71,"volume":11.08798,"closeTime":1630910699999},{"openTime":1630910700000,"open":51877.11,"high":51924.98,"low":51837.38,"close":51867.47,"volume":9.68592,"closeTime":1630911599999},{"openTime":1630911600000,"open":51871.46,"high":51877.61,"low":51842.4,"close":51855.05,"volume":5.59017,"closeTime":1630912499999},{"openTime":1630912500000,"open":51855.06,"high":51855.06,"low":51767.06,"close":51777.79,"volume":5.78502,"closeTime":1630913399999},{"openTime":1630913400000,"open":51771.93,"high":51939.47,"low":51771.93,"close":51939.47,"volume":6.64656,"closeTime":1630914299999},{"openTime":1630914300000,"open":51939.46,"high":52024.58,"low":51713.2,"close":51822.57,"volume":23.539311,"closeTime":1630915199999},{"openTime":1630915200000,"open":51812.01,"high":51818.88,"low":51691.19,"close":51712.22,"volume":11.72559,"closeTime":1630916099999},{"openTime":1630916100000,"open":51710.28,"high":51750.07,"low":51656.34,"close":51731.81,"volume":5.71492,"closeTime":1630916999999},{"openTime":1630917000000,"open":51727.26,"high":51777.21,"low":51697.27,"close":51743.55,"volume":5.28828,"closeTime":1630917899999},{"openTime":1630917900000,"open":51744.2,"high":51758.45,"low":51679.24,"close":51699.67,"volume":5.2751,"closeTime":1630918799999},{"openTime":1630918800000,"open":51704.69,"high":51798.77,"low":51666.8,"close":51786.92,"volume":12.71844,"closeTime":1630919699999},{"openTime":1630919700000,"open":51794.21,"high":51822.4,"low":51746.65,"close":51775.16,"volume":12.61174,"closeTime":1630920599999},{"openTime":1630920600000,"open":51780.61,"high":51918.59,"low":51739.73,"close":51897.47,"volume":13.6424,"closeTime":1630921499999},{"openTime":1630921500000,"open":51889.02,"high":51891.74,"low":51824.5,"close":51848.37,"volume":13.53398,"closeTime":1630922399999},{"openTime":1630922400000,"open":51849.73,"high":51860.66,"low":51792.96,"close":51849.68,"volume":15.6126,"closeTime":1630923299999},{"openTime":1630923300000,"open":51838.09,"high":51838.09,"low":51763.69,"close":51800,"volume":12.41748,"closeTime":1630924199999},{"openTime":1630924200000,"open":51798.79,"high":51861.2,"low":51730.31,"close":51791.31,"volume":19.42584,"closeTime":1630925099999},{"openTime":1630925100000,"open":51791.79,"high":51831.57,"low":51759.94,"close":51831.57,"volume":11.25709,"closeTime":1630925999999},{"openTime":1630926000000,"open":51818.78,"high":51990,"low":51806.02,"close":51981.18,"volume":22.16831,"closeTime":1630926899999},{"openTime":1630926900000,"open":51979.99,"high":52214.68,"low":51654.44,"close":51683.81,"volume":52.428932,"closeTime":1630927799999},{"openTime":1630927800000,"open":51688.77,"high":51753.23,"low":51323.45,"close":51499.96,"volume":52.77725,"closeTime":1630928699999},{"openTime":1630928700000,"open":51458.2,"high":51579.39,"low":51326.71,"close":51412.23,"volume":29.76512,"closeTime":1630929599999},{"openTime":1630929600000,"open":51400.17,"high":51400.17,"low":51018.18,"close":51276.23,"volume":68.42347,"closeTime":1630930499999},{"openTime":1630930500000,"open":51278.21,"high":51438.47,"low":51247.07,"close":51382.44,"volume":22.50534,"closeTime":1630931399999},{"openTime":1630931400000,"open":51363.72,"high":51568.29,"low":51344.92,"close":51410.1,"volume":22.74913,"closeTime":1630932299999},{"openTime":1630932300000,"open":51406.66,"high":51424.1,"low":51276.06,"close":51384.81,"volume":20.06588,"closeTime":1630933199999},{"openTime":1630933200000,"open":51386.37,"high":51446.16,"low":51310.52,"close":51318.01,"volume":21.86118,"closeTime":1630934099999},{"openTime":1630934100000,"open":51306.51,"high":51363.97,"low":51184.33,"close":51256.77,"volume":34.45046,"closeTime":1630934999999},{"openTime":1630935000000,"open":51252.59,"high":51413.31,"low":51219.59,"close":51410.74,"volume":29.55601,"closeTime":1630935899999},{"openTime":1630935900000,"open":51419.89,"high":51526.35,"low":51390.82,"close":51503.57,"volume":10.33672,"closeTime":1630936799999},{"openTime":1630936800000,"open":51503.66,"high":51699.99,"low":51465.28,"close":51675.69,"volume":7.26552,"closeTime":1630937699999},{"openTime":1630937700000,"open":51668.68,"high":51734.03,"low":51627.96,"close":51644.57,"volume":11.07489,"closeTime":1630938599999},{"openTime":1630938600000,"open":51643.44,"high":51680.87,"low":51539.93,"close":51576.07,"volume":10.86179,"closeTime":1630939499999},{"openTime":1630939500000,"open":51575.52,"high":51745.43,"low":51575.18,"close":51718.64,"volume":8.96025,"closeTime":1630940399999},{"openTime":1630940400000,"open":51708.27,"high":51734.5,"low":51653.02,"close":51709.54,"volume":7.80522,"closeTime":1630941299999},{"openTime":1630941300000,"open":51715.25,"high":51715.25,"low":51612.45,"close":51626.91,"volume":5.19703,"closeTime":1630942199999},{"openTime":1630942200000,"open":51636.68,"high":51688.43,"low":51563.92,"close":51688.38,"volume":18.75564,"closeTime":1630943099999},{"openTime":1630943100000,"open":51688.86,"high":51700,"low":51590.03,"close":51621.81,"volume":7.37559,"closeTime":1630943999999},{"openTime":1630944000000,"open":51618.83,"high":51750,"low":51496.68,"close":51554.94,"volume":18.09173,"closeTime":1630944899999},{"openTime":1630944900000,"open":51547.7,"high":51662.74,"low":51533.78,"close":51635.21,"volume":7.89316,"closeTime":1630945799999},{"openTime":1630945800000,"open":51634.13,"high":51697.09,"low":51614.5,"close":51622.54,"volume":6.33545,"closeTime":1630946699999},{"openTime":1630946700000,"open":51620.38,"high":51658.62,"low":51496.76,"close":51571.67,"volume":6.23929,"closeTime":1630947599999},{"openTime":1630947600000,"open":51566.66,"high":51663.73,"low":51535.98,"close":51637.73,"volume":4.18928,"closeTime":1630948499999},{"openTime":1630948500000,"open":51641.1,"high":51698.66,"low":51616.04,"close":51658,"volume":9.04721,"closeTime":1630949399999},{"openTime":1630949400000,"open":51643.82,"high":51690,"low":51629.86,"close":51689.35,"volume":18.57353,"closeTime":1630950299999},{"openTime":1630950300000,"open":51684.44,"high":51711.27,"low":51621.51,"close":51683.34,"volume":37.20156,"closeTime":1630951199999},{"openTime":1630951200000,"open":51684.27,"high":51753.23,"low":51642.93,"close":51706.78,"volume":18.53536,"closeTime":1630952099999},{"openTime":1630952100000,"open":51702.82,"high":51709.48,"low":51611.41,"close":51679.27,"volume":14.04602,"closeTime":1630952999999},{"openTime":1630953000000,"open":51679.28,"high":51776.63,"low":51659.11,"close":51710.04,"volume":11.23622,"closeTime":1630953899999},{"openTime":1630953900000,"open":51721.18,"high":51883,"low":51708.66,"close":51851.85,"volume":14.50215,"closeTime":1630954799999},{"openTime":1630954800000,"open":51855.69,"high":52054.03,"low":51794.16,"close":52040.26,"volume":28.9863,"closeTime":1630955699999},{"openTime":1630955700000,"open":52054.03,"high":52058.62,"low":51930.4,"close":51984.79,"volume":22.58999,"closeTime":1630956599999},{"openTime":1630956600000,"open":51980.51,"high":51999.73,"low":51727.52,"close":51770.98,"volume":26.74601,"closeTime":1630957499999},{"openTime":1630957500000,"open":51753.23,"high":51792.59,"low":51721.25,"close":51737,"volume":12.41912,"closeTime":1630958399999},{"openTime":1630958400000,"open":51739.66,"high":51781.13,"low":51658.68,"close":51695.46,"volume":18.80803,"closeTime":1630959299999},{"openTime":1630959300000,"open":51704.5,"high":51953.2,"low":51658.36,"close":51838.85,"volume":8.90324,"closeTime":1630960199999},{"openTime":1630960200000,"open":51867.75,"high":51942.85,"low":51831.97,"close":51913.66,"volume":15.50493,"closeTime":1630961099999},{"openTime":1630961100000,"open":51908.08,"high":51989.24,"low":51874.06,"close":51934.96,"volume":15.00876,"closeTime":1630961999999},{"openTime":1630962000000,"open":51937,"high":51999.97,"low":51919.16,"close":51957.53,"volume":10.28227,"closeTime":1630962899999},{"openTime":1630962900000,"open":51960.4,"high":51982.06,"low":51856.01,"close":51883.37,"volume":11.89609,"closeTime":1630963799999},{"openTime":1630963800000,"open":51881.45,"high":52163.54,"low":51869.5,"close":52087.07,"volume":20.88312,"closeTime":1630964699999},{"openTime":1630964700000,"open":52063.6,"high":52149.02,"low":52028.7,"close":52128.09,"volume":8.06894,"closeTime":1630965599999},{"openTime":1630965600000,"open":52126.08,"high":52450,"low":52086.01,"close":52283.23,"volume":33.115206,"closeTime":1630966499999},{"openTime":1630966500000,"open":52275.35,"high":52650,"low":52065.38,"close":52519.54,"volume":49.005871,"closeTime":1630967399999},{"openTime":1630967400000,"open":52544.39,"high":52659.39,"low":52445.31,"close":52525.42,"volume":13.55441,"closeTime":1630968299999},{"openTime":1630968300000,"open":52525.42,"high":52613.64,"low":52462.41,"close":52608.95,"volume":19.3654,"closeTime":1630969199999},{"openTime":1630969200000,"open":52616.8,"high":52722,"low":52356.46,"close":52463.58,"volume":26.389697,"closeTime":1630970099999},{"openTime":1630970100000,"open":52460.68,"high":52617.07,"low":52408.5,"close":52568.89,"volume":17.58677,"closeTime":1630970999999},{"openTime":1630971000000,"open":52561.08,"high":52800,"low":52539.44,"close":52664.05,"volume":11.406847,"closeTime":1630971899999},{"openTime":1630971900000,"open":52664.65,"high":52734.25,"low":52629.36,"close":52707.76,"volume":20.43201,"closeTime":1630972799999},{"openTime":1630972800000,"open":52696.91,"high":52791.96,"low":52573.33,"close":52684.11,"volume":15.08681,"closeTime":1630973699999},{"openTime":1630973700000,"open":52674.3,"high":52708.15,"low":52472.81,"close":52493.42,"volume":12.1328,"closeTime":1630974599999},{"openTime":1630974600000,"open":52511.75,"high":52564.63,"low":52400.1,"close":52427.39,"volume":28.30263,"closeTime":1630975499999},{"openTime":1630975500000,"open":52413.16,"high":52565.29,"low":52400.02,"close":52514.52,"volume":9.9023,"closeTime":1630976399999},{"openTime":1630976400000,"open":52518.76,"high":52656.1,"low":52477.8,"close":52632.19,"volume":9.3901,"closeTime":1630977299999},{"openTime":1630977300000,"open":52662.4,"high":52719.46,"low":52588.65,"close":52594.16,"volume":6.07677,"closeTime":1630978199999},{"openTime":1630978200000,"open":52597.98,"high":52618.38,"low":52533.58,"close":52560.55,"volume":25.21068,"closeTime":1630979099999},{"openTime":1630979100000,"open":52569.14,"high":52598.98,"low":52455.86,"close":52512.1,"volume":7.62559,"closeTime":1630979999999},{"openTime":1630980000000,"open":52522.55,"high":52668.82,"low":52522.55,"close":52666.04,"volume":10.84574,"closeTime":1630980899999},{"openTime":1630980900000,"open":52660.72,"high":52693.95,"low":52618.35,"close":52668.03,"volume":5.95343,"closeTime":1630981799999},{"openTime":1630981800000,"open":52668.18,"high":52799.99,"low":52668.18,"close":52753.22,"volume":14.84672,"closeTime":1630982699999},{"openTime":1630982700000,"open":52762.44,"high":52857.14,"low":52642.13,"close":52718.11,"volume":19.18864,"closeTime":1630983599999},{"openTime":1630983600000,"open":52728.05,"high":52900,"low":52728.05,"close":52803.19,"volume":13.944396,"closeTime":1630984499999},{"openTime":1630984500000,"open":52799.81,"high":52942.42,"low":52716.76,"close":52722.01,"volume":13.494463,"closeTime":1630985399999},{"openTime":1630985400000,"open":52727.33,"high":52791.74,"low":52649.3,"close":52649.3,"volume":5.03052,"closeTime":1630986299999},{"openTime":1630986300000,"open":52647.71,"high":52713.6,"low":52640,"close":52676.74,"volume":4.86724,"closeTime":1630987199999},{"openTime":1630987200000,"open":52677.58,"high":52708.82,"low":52554.45,"close":52665.32,"volume":5.81437,"closeTime":1630988099999},{"openTime":1630988100000,"open":52661.65,"high":52705.09,"low":52564.35,"close":52580.06,"volume":9.231,"closeTime":1630988999999},{"openTime":1630989000000,"open":52572.63,"high":52667.77,"low":52562.79,"close":52661.72,"volume":6.87995,"closeTime":1630989899999},{"openTime":1630989900000,"open":52670.4,"high":52710,"low":52519.21,"close":52548.32,"volume":7.40107,"closeTime":1630990799999},{"openTime":1630990800000,"open":52542.08,"high":52554.84,"low":52405.23,"close":52510.51,"volume":22.05549,"closeTime":1630991699999},{"openTime":1630991700000,"open":52504.71,"high":52609.37,"low":52458.54,"close":52577.25,"volume":8.63395,"closeTime":1630992599999},{"openTime":1630992600000,"open":52578,"high":52640.57,"low":52508.05,"close":52616.68,"volume":17.11795,"closeTime":1630993499999},{"openTime":1630993500000,"open":52631.81,"high":52761.07,"low":52623.87,"close":52675.68,"volume":21.69883,"closeTime":1630994399999},{"openTime":1630994400000,"open":52681.25,"high":52688.59,"low":52633,"close":52654.36,"volume":10.60645,"closeTime":1630995299999},{"openTime":1630995300000,"open":52636.4,"high":52639.04,"low":52550,"close":52564.17,"volume":6.83601,"closeTime":1630996199999},{"openTime":1630996200000,"open":52558.36,"high":52664.94,"low":52532.2,"close":52561.39,"volume":16.94969,"closeTime":1630997099999},{"openTime":1630997100000,"open":52563.18,"high":52601.16,"low":52142.85,"close":52348.69,"volume":66.60584,"closeTime":1630997999999},{"openTime":1630998000000,"open":52353.11,"high":52435.28,"low":52098.55,"close":52196.86,"volume":48.27336,"closeTime":1630998899999},{"openTime":1630998900000,"open":52197.8,"high":52323.24,"low":52074.35,"close":52314.35,"volume":35.66705,"closeTime":1630999799999},{"openTime":1630999800000,"open":52317.82,"high":52411.81,"low":52237.16,"close":52362.11,"volume":11.87698,"closeTime":1631000699999},{"openTime":1631000700000,"open":52372.67,"high":52464.35,"low":52273.59,"close":52345.93,"volume":9.33413,"closeTime":1631001599999},{"openTime":1631001600000,"open":52363.44,"high":52376.69,"low":52129.93,"close":52129.93,"volume":14.10076,"closeTime":1631002499999},{"openTime":1631002500000,"open":52129.93,"high":52230.42,"low":51328.02,"close":51481.56,"volume":69.44165,"closeTime":1631003399999},{"openTime":1631003400000,"open":51496.13,"high":51650.27,"low":51154.8,"close":51272.74,"volume":115.77021,"closeTime":1631004299999},{"openTime":1631004300000,"open":51241.9,"high":51401.58,"low":51207.19,"close":51211.12,"volume":35.98097,"closeTime":1631005199999},{"openTime":1631005200000,"open":51208.14,"high":51468.96,"low":51120.06,"close":51306.64,"volume":36.79595,"closeTime":1631006099999},{"openTime":1631006100000,"open":51325.78,"high":51407.4,"low":51255.58,"close":51290.24,"volume":13.41529,"closeTime":1631006999999},{"openTime":1631007000000,"open":51280.01,"high":51329.16,"low":50525.22,"close":50744.64,"volume":81.32376,"closeTime":1631007899999},{"openTime":1631007900000,"open":50726.02,"high":50992.66,"low":50675,"close":50861.58,"volume":34.54021,"closeTime":1631008799999},{"openTime":1631008800000,"open":50851.84,"high":51088.52,"low":50841.37,"close":51009.07,"volume":78.66735,"closeTime":1631009699999},{"openTime":1631009700000,"open":51008.8,"high":51020.01,"low":50809.09,"close":51007.29,"volume":29.68559,"closeTime":1631010599999},{"openTime":1631010600000,"open":51006.61,"high":51242.94,"low":50947.77,"close":51196.08,"volume":22.16814,"closeTime":1631011499999},{"openTime":1631011500000,"open":51189.5,"high":51237.31,"low":51090.58,"close":51147.58,"volume":21.43114,"closeTime":1631012399999},{"openTime":1631012400000,"open":51136.8,"high":51184.04,"low":51050,"close":51108.76,"volume":18.42569,"closeTime":1631013299999},{"openTime":1631013300000,"open":51111.75,"high":51203.68,"low":50996.42,"close":51199.28,"volume":26.62671,"closeTime":1631014199999},{"openTime":1631014200000,"open":51195.81,"high":51197.06,"low":50966.14,"close":51037.64,"volume":57.67255,"closeTime":1631015099999},{"openTime":1631015100000,"open":51037.66,"high":51054.26,"low":50924.3,"close":50944.43,"volume":47.16033,"closeTime":1631015999999},{"openTime":1631016000000,"open":50950.04,"high":51117.86,"low":50895.48,"close":50929.58,"volume":20.83616,"closeTime":1631016899999},{"openTime":1631016900000,"open":50933.9,"high":51026.39,"low":50704.25,"close":50719.45,"volume":24.02634,"closeTime":1631017799999},{"openTime":1631017800000,"open":50716.39,"high":50980.28,"low":50628.03,"close":50836.68,"volume":27.85917,"closeTime":1631018699999},{"openTime":1631018700000,"open":50834.24,"high":51059.7,"low":50834.24,"close":50982.9,"volume":10.31123,"closeTime":1631019599999},{"openTime":1631019600000,"open":50994.5,"high":51062.74,"low":50894.46,"close":50920.76,"volume":30.09898,"closeTime":1631020499999},{"openTime":1631020500000,"open":50917.23,"high":51080.12,"low":50892.28,"close":51060.68,"volume":22.41014,"closeTime":1631021399999},{"openTime":1631021400000,"open":51059.74,"high":51065.2,"low":50828.24,"close":50863.13,"volume":20.53848,"closeTime":1631022299999},{"openTime":1631022300000,"open":50863.78,"high":50871.91,"low":50557,"close":50597.02,"volume":40.92719,"closeTime":1631023199999},{"openTime":1631023200000,"open":50586.36,"high":50786.66,"low":50361.8,"close":50506.95,"volume":51.38421,"closeTime":1631024099999},{"openTime":1631024100000,"open":50484.93,"high":50535.33,"low":49715.56,"close":49960.33,"volume":119.86942,"closeTime":1631024999999},{"openTime":1631025000000,"open":49999.34,"high":50202.02,"low":49766.25,"close":49788.4,"volume":70.05946,"closeTime":1631025899999},{"openTime":1631025900000,"open":49792.11,"high":49822.64,"low":47269.16,"close":47327.26,"volume":263.91628,"closeTime":1631026799999},{"openTime":1631026800000,"open":47327.26,"high":47980.49,"low":42913,"close":45800,"volume":479.073412,"closeTime":1631027699999},{"openTime":1631027700000,"open":45820.47,"high":48591.12,"low":44918.37,"close":46547.82,"volume":304.76572,"closeTime":1631028599999},{"openTime":1631028600000,"open":46615.07,"high":47947.91,"low":46450,"close":47430.22,"volume":297.32168,"closeTime":1631029499999},{"openTime":1631029500000,"open":47407.85,"high":47416.14,"low":46187.73,"close":46715.31,"volume":274.33501,"closeTime":1631030399999},{"openTime":1631030400000,"open":46712.99,"high":47330.73,"low":46379.96,"close":47100.5,"volume":196.46512,"closeTime":1631031299999},{"openTime":1631031300000,"open":47078.65,"high":47300.22,"low":46786.8,"close":47035.25,"volume":110.70502,"closeTime":1631032199999},{"openTime":1631032200000,"open":47039.9,"high":47410.55,"low":46841.64,"close":47373.35,"volume":189.01205,"closeTime":1631033099999},{"openTime":1631033100000,"open":47384.81,"high":47627.8,"low":47299.52,"close":47517.3,"volume":135.44894,"closeTime":1631033999999},{"openTime":1631034000000,"open":47518.18,"high":47556.29,"low":47194.61,"close":47349.47,"volume":142.37264,"closeTime":1631034899999},{"openTime":1631034900000,"open":47370.86,"high":47599.69,"low":46656.89,"close":46914.1,"volume":100.43752,"closeTime":1631035799999},{"openTime":1631035800000,"open":46914.76,"high":47136.06,"low":46770.83,"close":46867.82,"volume":58.9589,"closeTime":1631036699999},{"openTime":1631036700000,"open":46865.64,"high":46984.36,"low":46627.47,"close":46642.97,"volume":57.07044,"closeTime":1631037599999},{"openTime":1631037600000,"open":46641.76,"high":46876.69,"low":46447.12,"close":46509.87,"volume":55.60263,"closeTime":1631038499999},{"openTime":1631038500000,"open":46525.38,"high":46844.33,"low":45847.41,"close":46803.83,"volume":93.0831,"closeTime":1631039399999},{"openTime":1631039400000,"open":46803.83,"high":47302.42,"low":46587.49,"close":47220.6,"volume":110.85052,"closeTime":1631040299999},{"openTime":1631040300000,"open":47215.54,"high":47365.66,"low":46867.74,"close":46965.73,"volume":58.77822,"closeTime":1631041199999},{"openTime":1631041200000,"open":46974.2,"high":47093.14,"low":46807.37,"close":47050.24,"volume":54.95934,"closeTime":1631042099999},{"openTime":1631042100000,"open":47042.64,"high":47282.39,"low":47010.6,"close":47089.38,"volume":26.1157,"closeTime":1631042999999},{"openTime":1631043000000,"open":47080.89,"high":47098.88,"low":46750.85,"close":46931.57,"volume":48.73467,"closeTime":1631043899999},{"openTime":1631043900000,"open":46944.63,"high":47107.6,"low":46540.03,"close":46713.98,"volume":95.79888,"closeTime":1631044799999},{"openTime":1631044800000,"open":46716.32,"high":46944.99,"low":46655.47,"close":46801.77,"volume":29.80164,"closeTime":1631045699999},{"openTime":1631045700000,"open":46786.11,"high":47157.31,"low":46681.09,"close":46909.23,"volume":36.42688,"closeTime":1631046599999},{"openTime":1631046600000,"open":46918.74,"high":46951.07,"low":46350.12,"close":46400,"volume":57.75999,"closeTime":1631047499999},{"openTime":1631047500000,"open":46400,"high":47053.23,"low":46290.2,"close":46814.83,"volume":60.19983,"closeTime":1631048399999},{"openTime":1631048400000,"open":46847.3,"high":46975.07,"low":46655.11,"close":46656.39,"volume":18.94838,"closeTime":1631049299999},{"openTime":1631049300000,"open":46638.27,"high":46659.49,"low":46103.2,"close":46200.25,"volume":39.88206,"closeTime":1631050199999},{"openTime":1631050200000,"open":46199.16,"high":46561.46,"low":46161.99,"close":46221.54,"volume":22.48542,"closeTime":1631051099999},{"openTime":1631051100000,"open":46250.62,"high":46708.29,"low":46221.54,"close":46548.74,"volume":26.70889,"closeTime":1631051999999},{"openTime":1631052000000,"open":46524.1,"high":46761.82,"low":46334.18,"close":46662.87,"volume":21.24163,"closeTime":1631052899999},{"openTime":1631052900000,"open":46670.72,"high":46988,"low":46569.1,"close":46931.98,"volume":127.39797,"closeTime":1631053799999},{"openTime":1631053800000,"open":46913.18,"high":46973.15,"low":46739.25,"close":46892.48,"volume":22.97093,"closeTime":1631054699999},{"openTime":1631054700000,"open":46880.41,"high":46927.1,"low":46700,"close":46794.64,"volume":21.45741,"closeTime":1631055599999},{"openTime":1631055600000,"open":46813.22,"high":46813.22,"low":46486.67,"close":46576.57,"volume":13.5611,"closeTime":1631056499999},{"openTime":1631056500000,"open":46579.21,"high":47196.94,"low":46579.21,"close":47130.98,"volume":21.65749,"closeTime":1631057399999},{"openTime":1631057400000,"open":47118.61,"high":47191.33,"low":46717.33,"close":46866.95,"volume":10.46909,"closeTime":1631058299999},{"openTime":1631058300000,"open":46844.57,"high":47075.66,"low":45000,"close":46870.91,"volume":78.38436,"closeTime":1631059199999},{"openTime":1631059200000,"open":46877.47,"high":47005.24,"low":46448.39,"close":46682.43,"volume":42.27081,"closeTime":1631060099999},{"openTime":1631060100000,"open":46687.61,"high":46907.3,"low":46566.19,"close":46876.44,"volume":20.10855,"closeTime":1631060999999},{"openTime":1631061000000,"open":46883.66,"high":47135.12,"low":46883.66,"close":47031.89,"volume":21.80656,"closeTime":1631061899999},{"openTime":1631061900000,"open":47039.53,"high":47129.98,"low":46981.14,"close":47036.69,"volume":11.97564,"closeTime":1631062799999},{"openTime":1631062800000,"open":47047.65,"high":47095.65,"low":46755.79,"close":46780.34,"volume":15.13194,"closeTime":1631063699999},{"openTime":1631063700000,"open":46786.52,"high":47217,"low":46735.52,"close":46855.84,"volume":38.17956,"closeTime":1631064599999},{"openTime":1631064600000,"open":46868.15,"high":47117.87,"low":46868.15,"close":47077.98,"volume":23.60993,"closeTime":1631065499999},{"openTime":1631065500000,"open":47080.35,"high":47215.99,"low":46947.55,"close":47211.34,"volume":15.89495,"closeTime":1631066399999},{"openTime":1631066400000,"open":47180.98,"high":47328.26,"low":47154.03,"close":47328.26,"volume":19.05573,"closeTime":1631067299999},{"openTime":1631067300000,"open":47320.81,"high":47372.48,"low":47199.8,"close":47336.32,"volume":12.36926,"closeTime":1631068199999},{"openTime":1631068200000,"open":47336.32,"high":47336.32,"low":47093.44,"close":47145.87,"volume":20.15901,"closeTime":1631069099999},{"openTime":1631069100000,"open":47146.06,"high":47227.09,"low":47068.25,"close":47075.62,"volume":18.80463,"closeTime":1631069999999},{"openTime":1631070000000,"open":47094.01,"high":47143.46,"low":46839.24,"close":46865.05,"volume":37.41935,"closeTime":1631070899999},{"openTime":1631070900000,"open":46883.28,"high":46923.9,"low":46297.2,"close":46351.96,"volume":58.38535,"closeTime":1631071799999},{"openTime":1631071800000,"open":46372.1,"high":46534.23,"low":46263.77,"close":46514.08,"volume":26.87396,"closeTime":1631072699999},{"openTime":1631072700000,"open":46517.46,"high":46612.94,"low":46375.93,"close":46475.6,"volume":29.0187,"closeTime":1631073599999},{"openTime":1631073600000,"open":46470.04,"high":46800.09,"low":46318.53,"close":46649.76,"volume":16.99697,"closeTime":1631074499999},{"openTime":1631074500000,"open":46663.99,"high":46847.42,"low":46641,"close":46775.16,"volume":9.95693,"closeTime":1631075399999},{"openTime":1631075400000,"open":46775.16,"high":46813.91,"low":46698.86,"close":46773.83,"volume":7.36452,"closeTime":1631076299999},{"openTime":1631076300000,"open":46770.95,"high":46795.26,"low":46426.53,"close":46442.38,"volume":14.5594,"closeTime":1631077199999},{"openTime":1631077200000,"open":46463.13,"high":46511.62,"low":46349.46,"close":46483.45,"volume":16.44299,"closeTime":1631078099999},{"openTime":1631078100000,"open":46482.66,"high":46690.67,"low":46392.61,"close":46644.33,"volume":18.32196,"closeTime":1631078999999},{"openTime":1631079000000,"open":46644.33,"high":46709.98,"low":46246.95,"close":46301.36,"volume":19.45514,"closeTime":1631079899999},{"openTime":1631079900000,"open":46319.22,"high":46419.72,"low":46043.49,"close":46102.01,"volume":45.77651,"closeTime":1631080799999},{"openTime":1631080800000,"open":46106.16,"high":46400.01,"low":45808.91,"close":45813.29,"volume":43.94899,"closeTime":1631081699999},{"openTime":1631081700000,"open":45849.76,"high":46142.65,"low":45309.46,"close":45478.04,"volume":76.52464,"closeTime":1631082599999},{"openTime":1631082600000,"open":45509.15,"high":45928.79,"low":45243.86,"close":45321.07,"volume":83.06217,"closeTime":1631083499999},{"openTime":1631083500000,"open":45311.72,"high":45456.5,"low":45021.78,"close":45173.2,"volume":89.75922,"closeTime":1631084399999},{"openTime":1631084400000,"open":45238.86,"high":45530.55,"low":45202.43,"close":45351.38,"volume":37.53091,"closeTime":1631085299999},{"openTime":1631085300000,"open":45362.51,"high":45560.4,"low":45240.92,"close":45297.72,"volume":24.34734,"closeTime":1631086199999},{"openTime":1631086200000,"open":45282.71,"high":45459.9,"low":45228.68,"close":45299.59,"volume":20.95304,"closeTime":1631087099999},{"openTime":1631087100000,"open":45300,"high":45372.12,"low":45000,"close":45079.5,"volume":71.84556,"closeTime":1631087999999},{"openTime":1631088000000,"open":45086.27,"high":45359.54,"low":44850,"close":44991.13,"volume":42.1328,"closeTime":1631088899999},{"openTime":1631088900000,"open":44989.53,"high":45185.71,"low":44425.56,"close":45046.13,"volume":116.76095,"closeTime":1631089799999},{"openTime":1631089800000,"open":45054.99,"high":45768.87,"low":45051.77,"close":45710.3,"volume":64.38515,"closeTime":1631090699999},{"openTime":1631090700000,"open":45709.07,"high":46030.31,"low":45634.71,"close":45981.32,"volume":41.66584,"closeTime":1631091599999},{"openTime":1631091600000,"open":45994.67,"high":46159.52,"low":45743.1,"close":45797.43,"volume":46.41408,"closeTime":1631092499999},{"openTime":1631092500000,"open":45794.78,"high":46209.7,"low":45794.78,"close":46005.02,"volume":48.09759,"closeTime":1631093399999},{"openTime":1631093400000,"open":46000.18,"high":46134.13,"low":45990.68,"close":46108.23,"volume":20.95282,"closeTime":1631094299999},{"openTime":1631094300000,"open":46099.91,"high":46293.59,"low":46071.37,"close":46265.73,"volume":19.20811,"closeTime":1631095199999},{"openTime":1631095200000,"open":46255.4,"high":46299.16,"low":46005.97,"close":46144.15,"volume":26.87532,"closeTime":1631096099999},{"openTime":1631096100000,"open":46148.96,"high":46267.46,"low":46037.47,"close":46069.77,"volume":10.64041,"closeTime":1631096999999},{"openTime":1631097000000,"open":46068.86,"high":46167.72,"low":45813.4,"close":45976.68,"volume":31.996,"closeTime":1631097899999},{"openTime":1631097900000,"open":45996.99,"high":46596.28,"low":45996.99,"close":46461.5,"volume":42.12888,"closeTime":1631098799999},{"openTime":1631098800000,"open":46445.83,"high":46787.99,"low":46350,"close":46585.87,"volume":38.96095,"closeTime":1631099699999},{"openTime":1631099700000,"open":46585.5,"high":46687.38,"low":46472.93,"close":46611.22,"volume":46.97404,"closeTime":1631100599999},{"openTime":1631100600000,"open":46612.13,"high":46688.88,"low":46423.14,"close":46473.67,"volume":30.12799,"closeTime":1631101499999},{"openTime":1631101500000,"open":46470.68,"high":46553.08,"low":46371.79,"close":46408.39,"volume":18.98696,"closeTime":1631102399999},{"openTime":1631102400000,"open":46411.61,"high":46669.4,"low":46410.62,"close":46486.09,"volume":27.50829,"closeTime":1631103299999},{"openTime":1631103300000,"open":46489.07,"high":46647.14,"low":46478.52,"close":46623.27,"volume":25.65399,"closeTime":1631104199999},{"openTime":1631104200000,"open":46627.63,"high":46694.68,"low":46464.73,"close":46594.62,"volume":23.33769,"closeTime":1631105099999},{"openTime":1631105100000,"open":46601.86,"high":46607.38,"low":46132.66,"close":46271.53,"volume":49.41497,"closeTime":1631105999999},{"openTime":1631106000000,"open":46280.59,"high":46466.59,"low":46280.59,"close":46327.61,"volume":23.14334,"closeTime":1631106899999},{"openTime":1631106900000,"open":46342.82,"high":46631.14,"low":45658.55,"close":46562.96,"volume":68.82726,"closeTime":1631107799999},{"openTime":1631107800000,"open":46560.65,"high":46842.7,"low":46365.59,"close":46555.99,"volume":34.08318,"closeTime":1631108699999},{"openTime":1631108700000,"open":46513.05,"high":46539.52,"low":46158.2,"close":46311.72,"volume":65.51138,"closeTime":1631109599999},{"openTime":1631109600000,"open":46335.33,"high":46382.76,"low":46064.72,"close":46195.31,"volume":17.6865,"closeTime":1631110499999},{"openTime":1631110500000,"open":46201.98,"high":46297.7,"low":46128.98,"close":46275.41,"volume":19.87039,"closeTime":1631111399999},{"openTime":1631111400000,"open":46276.21,"high":46326.7,"low":45750.37,"close":45806.48,"volume":48.0524,"closeTime":1631112299999},{"openTime":1631112300000,"open":45795.92,"high":45913.62,"low":45645.93,"close":45843.76,"volume":52.65266,"closeTime":1631113199999},{"openTime":1631113200000,"open":45817.59,"high":46205.81,"low":45774.46,"close":46191.4,"volume":34.83844,"closeTime":1631114099999},{"openTime":1631114100000,"open":46184.58,"high":46428.57,"low":46035.9,"close":46096.78,"volume":22.81966,"closeTime":1631114999999},{"openTime":1631115000000,"open":46112.03,"high":46279.51,"low":46101.53,"close":46228.56,"volume":11.21559,"closeTime":1631115899999},{"openTime":1631115900000,"open":46234.78,"high":46234.78,"low":45882.96,"close":46080.12,"volume":23.75543,"closeTime":1631116799999},{"openTime":1631116800000,"open":46085.17,"high":46110.87,"low":45873.5,"close":46080.85,"volume":17.97952,"closeTime":1631117699999},{"openTime":1631117700000,"open":46057.61,"high":46549.98,"low":46048.76,"close":46279.81,"volume":49.05337,"closeTime":1631118599999},{"openTime":1631118600000,"open":46267.78,"high":46520.21,"low":46230.58,"close":46462.23,"volume":22.90444,"closeTime":1631119499999},{"openTime":1631119500000,"open":46457.3,"high":46535.09,"low":46356.77,"close":46421.78,"volume":35.31903,"closeTime":1631120399999},{"openTime":1631120400000,"open":46440.35,"high":46440.35,"low":46320.66,"close":46328.99,"volume":26.53957,"closeTime":1631121299999},{"openTime":1631121300000,"open":46333.71,"high":46397,"low":46151.36,"close":46155.22,"volume":17.58058,"closeTime":1631122199999},{"openTime":1631122200000,"open":46157.35,"high":46200.57,"low":46000,"close":46128.48,"volume":24.53772,"closeTime":1631123099999},{"openTime":1631123100000,"open":46139.65,"high":46275.22,"low":46121.7,"close":46212.39,"volume":13.20873,"closeTime":1631123999999},{"openTime":1631124000000,"open":46226.42,"high":46359.26,"low":46103.44,"close":46244.22,"volume":12.37767,"closeTime":1631124899999},{"openTime":1631124900000,"open":46240.56,"high":46420.7,"low":46157.84,"close":46293.83,"volume":17.46361,"closeTime":1631125799999},{"openTime":1631125800000,"open":46309.92,"high":46420.02,"low":46269.5,"close":46308.04,"volume":14.56943,"closeTime":1631126699999},{"openTime":1631126700000,"open":46293.35,"high":46501.74,"low":46253.07,"close":46497.62,"volume":17.74948,"closeTime":1631127599999},{"openTime":1631127600000,"open":46501.41,"high":46510,"low":46310.08,"close":46413.88,"volume":21.72337,"closeTime":1631128499999},{"openTime":1631128500000,"open":46422.3,"high":46500,"low":46331.9,"close":46425.74,"volume":14.35826,"closeTime":1631129399999},{"openTime":1631129400000,"open":46408.63,"high":46417.09,"low":46261.26,"close":46366.35,"volume":11.09556,"closeTime":1631130299999},{"openTime":1631130300000,"open":46366.65,"high":46486.86,"low":46271.05,"close":46452.65,"volume":10.87755,"closeTime":1631131199999},{"openTime":1631131200000,"open":46431.55,"high":46432.18,"low":45802.71,"close":45906.57,"volume":20.37011,"closeTime":1631132099999},{"openTime":1631132100000,"open":45921.55,"high":46143.78,"low":45921.55,"close":46021.86,"volume":15.3378,"closeTime":1631132999999},{"openTime":1631133000000,"open":46045.93,"high":46092.77,"low":45967.65,"close":45995.83,"volume":4.84334,"closeTime":1631133899999},{"openTime":1631133900000,"open":46004.51,"high":46133.3,"low":45927.64,"close":46128.34,"volume":6.0653,"closeTime":1631134799999},{"openTime":1631134800000,"open":46039.98,"high":46258.27,"low":46018.33,"close":46251.68,"volume":9.41848,"closeTime":1631135699999},{"openTime":1631135700000,"open":46242.27,"high":46243.66,"low":46042.92,"close":46133.67,"volume":8.45824,"closeTime":1631136599999},{"openTime":1631136600000,"open":46136.64,"high":46272.2,"low":46111.66,"close":46131.27,"volume":6.17317,"closeTime":1631137499999},{"openTime":1631137500000,"open":46133.59,"high":46135.22,"low":45933.66,"close":46072.21,"volume":10.69077,"closeTime":1631138399999},{"openTime":1631138400000,"open":46046.02,"high":46333.8,"low":45972.15,"close":46292.35,"volume":9.66912,"closeTime":1631139299999},{"openTime":1631139300000,"open":46305.63,"high":46999.99,"low":46305.48,"close":46678.82,"volume":34.3626,"closeTime":1631140199999},{"openTime":1631140200000,"open":46669.11,"high":46759.16,"low":46540,"close":46710.92,"volume":9.54261,"closeTime":1631141099999},{"openTime":1631141100000,"open":46711.92,"high":46769.45,"low":46557.79,"close":46617.89,"volume":11.97712,"closeTime":1631141999999},{"openTime":1631142000000,"open":46605.18,"high":46672.97,"low":46158.22,"close":46413.38,"volume":28.99004,"closeTime":1631142899999},{"openTime":1631142900000,"open":46417.29,"high":46454.88,"low":46277.5,"close":46334.77,"volume":8.19001,"closeTime":1631143799999},{"openTime":1631143800000,"open":46329.41,"high":46343.29,"low":46126.38,"close":46126.38,"volume":7.31913,"closeTime":1631144699999},{"openTime":1631144700000,"open":46124.84,"high":46147.55,"low":45962.07,"close":46047.92,"volume":14.13102,"closeTime":1631145599999},{"openTime":1631145600000,"open":46044.16,"high":46233.87,"low":45884.63,"close":46007.05,"volume":35.1363,"closeTime":1631146499999},{"openTime":1631146500000,"open":46016.77,"high":46109.84,"low":45903.1,"close":45965.64,"volume":13.49009,"closeTime":1631147399999},{"openTime":1631147400000,"open":45954.06,"high":46371.7,"low":45926.43,"close":46083,"volume":32.01968,"closeTime":1631148299999},{"openTime":1631148300000,"open":46097.39,"high":46355.78,"low":46022.82,"close":46355.78,"volume":11.83463,"closeTime":1631149199999},{"openTime":1631149200000,"open":46337.07,"high":46344.51,"low":46120,"close":46120,"volume":8.30976,"closeTime":1631150099999},{"openTime":1631150100000,"open":46122.16,"high":46146.65,"low":45955.05,"close":46119.85,"volume":13.7031,"closeTime":1631150999999},{"openTime":1631151000000,"open":46122.87,"high":46122.87,"low":45903.99,"close":46004.31,"volume":7.48289,"closeTime":1631151899999},{"openTime":1631151900000,"open":46009.91,"high":46158.2,"low":45936.55,"close":46093.55,"volume":11.89993,"closeTime":1631152799999},{"openTime":1631152800000,"open":46108.7,"high":46258.28,"low":46108.7,"close":46223.11,"volume":15.63964,"closeTime":1631153699999},{"openTime":1631153700000,"open":46223.84,"high":46258.35,"low":45872.77,"close":45963.93,"volume":10.98099,"closeTime":1631154599999},{"openTime":1631154600000,"open":45923.7,"high":45923.7,"low":45714.28,"close":45802.06,"volume":16.40291,"closeTime":1631155499999},{"openTime":1631155500000,"open":45817.95,"high":46193.65,"low":45737.69,"close":45739.56,"volume":23.86535,"closeTime":1631156399999},{"openTime":1631156400000,"open":45739.65,"high":46060.08,"low":45513.02,"close":45799.89,"volume":25.96321,"closeTime":1631157299999},{"openTime":1631157300000,"open":45798.7,"high":46036.34,"low":45772.75,"close":45944.67,"volume":23.72119,"closeTime":1631158199999},{"openTime":1631158200000,"open":45948.03,"high":46049.62,"low":45880.19,"close":46042.38,"volume":10.53017,"closeTime":1631159099999},{"openTime":1631159100000,"open":46020,"high":46055.94,"low":45871.66,"close":45997.32,"volume":6.37074,"closeTime":1631159999999},{"openTime":1631160000000,"open":46009.81,"high":46164.95,"low":45930.42,"close":46160.78,"volume":14.01588,"closeTime":1631160899999},{"openTime":1631160900000,"open":46122.07,"high":46220.04,"low":46116.35,"close":46159.69,"volume":9.37374,"closeTime":1631161799999},{"openTime":1631161800000,"open":46151.64,"high":46201.22,"low":46014,"close":46201.22,"volume":9.3586,"closeTime":1631162699999},{"openTime":1631162700000,"open":46191.28,"high":46325.98,"low":46155.57,"close":46173.84,"volume":9.95794,"closeTime":1631163599999},{"openTime":1631163600000,"open":46156.94,"high":46182.75,"low":46054,"close":46160.15,"volume":10.05351,"closeTime":1631164499999},{"openTime":1631164500000,"open":46168.79,"high":46331.8,"low":46166.29,"close":46209.51,"volume":13.03317,"closeTime":1631165399999},{"openTime":1631165400000,"open":46213.02,"high":46279.84,"low":46129.13,"close":46262.28,"volume":9.53409,"closeTime":1631166299999},{"openTime":1631166300000,"open":46253.73,"high":46330.58,"low":46226.05,"close":46298.82,"volume":18.74995,"closeTime":1631167199999},{"openTime":1631167200000,"open":46303.86,"high":46355.38,"low":46216.36,"close":46249.04,"volume":12.4377,"closeTime":1631168099999},{"openTime":1631168100000,"open":46252.99,"high":46252.99,"low":46051.98,"close":46051.98,"volume":7.27709,"closeTime":1631168999999},{"openTime":1631169000000,"open":46050.75,"high":46225.68,"low":46050.75,"close":46199.8,"volume":7.16227,"closeTime":1631169899999},{"openTime":1631169900000,"open":46178.33,"high":46230.11,"low":46103.6,"close":46150,"volume":9.03225,"closeTime":1631170799999},{"openTime":1631170800000,"open":46135.18,"high":46135.18,"low":45898.13,"close":46042.32,"volume":16.84581,"closeTime":1631171699999},{"openTime":1631171700000,"open":46039.49,"high":46260.13,"low":46039.49,"close":46212.32,"volume":10.01871,"closeTime":1631172599999},{"openTime":1631172600000,"open":46210.47,"high":46238.28,"low":46112.74,"close":46148.66,"volume":10.32877,"closeTime":1631173499999},{"openTime":1631173500000,"open":46148.66,"high":46313.86,"low":46062.26,"close":46281.77,"volume":18.21768,"closeTime":1631174399999},{"openTime":1631174400000,"open":46267.56,"high":46488,"low":46215.08,"close":46476.29,"volume":53.23202,"closeTime":1631175299999},{"openTime":1631175300000,"open":46484.67,"high":46557.41,"low":46340.85,"close":46454.3,"volume":17.29387,"closeTime":1631176199999},{"openTime":1631176200000,"open":46455.2,"high":46455.2,"low":46370.4,"close":46384.63,"volume":37.23806,"closeTime":1631177099999},{"openTime":1631177100000,"open":46377.2,"high":46377.2,"low":46175.43,"close":46283.18,"volume":14.77788,"closeTime":1631177999999},{"openTime":1631178000000,"open":46273.94,"high":46385.62,"low":46229.41,"close":46368.82,"volume":14.39129,"closeTime":1631178899999},{"openTime":1631178900000,"open":46373.03,"high":46388.27,"low":46240,"close":46304.74,"volume":9.88005,"closeTime":1631179799999},{"openTime":1631179800000,"open":46312.2,"high":46334.34,"low":46227.71,"close":46271.39,"volume":7.36425,"closeTime":1631180699999},{"openTime":1631180700000,"open":46273.75,"high":46385.62,"low":46132.59,"close":46168.58,"volume":10.3063,"closeTime":1631181599999},{"openTime":1631181600000,"open":46163.89,"high":46187.51,"low":45995.4,"close":46115.81,"volume":20.21558,"closeTime":1631182499999},{"openTime":1631182500000,"open":46125.28,"high":46125.29,"low":45867.99,"close":46087.94,"volume":23.61244,"closeTime":1631183399999},{"openTime":1631183400000,"open":46061.45,"high":46300,"low":45974.07,"close":45985.12,"volume":24.06371,"closeTime":1631184299999},{"openTime":1631184300000,"open":45985.55,"high":46163.79,"low":45937.19,"close":46160.92,"volume":11.90634,"closeTime":1631185199999},{"openTime":1631185200000,"open":46148.71,"high":46287.37,"low":46089.01,"close":46266.18,"volume":12.33851,"closeTime":1631186099999},{"openTime":1631186100000,"open":46260.05,"high":46339.63,"low":46220.52,"close":46315.38,"volume":16.85547,"closeTime":1631186999999},{"openTime":1631187000000,"open":46316.58,"high":46398.61,"low":46294.29,"close":46398.22,"volume":14.74149,"closeTime":1631187899999},{"openTime":1631187900000,"open":46395.52,"high":46420.98,"low":46275.75,"close":46311.83,"volume":19.46642,"closeTime":1631188799999},{"openTime":1631188800000,"open":46310.96,"high":46579.98,"low":46307.54,"close":46320.54,"volume":23.12189,"closeTime":1631189699999},{"openTime":1631189700000,"open":46334.35,"high":46379.99,"low":46008.83,"close":46024.99,"volume":13.22933,"closeTime":1631190599999},{"openTime":1631190600000,"open":46029.56,"high":46043.45,"low":45629.26,"close":45750.08,"volume":43.76208,"closeTime":1631191499999},{"openTime":1631191500000,"open":45755.23,"high":46799.34,"low":45736.2,"close":46657,"volume":65.53028,"closeTime":1631192399999},{"openTime":1631192400000,"open":46680.25,"high":47259.12,"low":46666.05,"close":46912.42,"volume":65.2184,"closeTime":1631193299999},{"openTime":1631193300000,"open":46926.43,"high":47239.26,"low":46916.01,"close":47123.45,"volume":30.99131,"closeTime":1631194199999},{"openTime":1631194200000,"open":47147.02,"high":47198.65,"low":46894.81,"close":46981.79,"volume":18.38584,"closeTime":1631195099999},{"openTime":1631195100000,"open":46968.55,"high":47000,"low":46861.48,"close":46887.76,"volume":13.95384,"closeTime":1631195999999},{"openTime":1631196000000,"open":46914.16,"high":47184.89,"low":46914.16,"close":47097.67,"volume":11.50289,"closeTime":1631196899999},{"openTime":1631196900000,"open":47097.67,"high":47161.15,"low":46968.46,"close":47027.96,"volume":16.078,"closeTime":1631197799999},{"openTime":1631197800000,"open":47026.8,"high":47104.11,"low":46942.93,"close":47034.76,"volume":15.59612,"closeTime":1631198699999},{"openTime":1631198700000,"open":47042.5,"high":47070.52,"low":46936.38,"close":46950.44,"volume":14.17883,"closeTime":1631199599999},{"openTime":1631199600000,"open":46946.18,"high":47043.49,"low":46618.57,"close":46994.5,"volume":22.74016,"closeTime":1631200499999},{"openTime":1631200500000,"open":47009.06,"high":47050.36,"low":46872.05,"close":46898.45,"volume":8.74476,"closeTime":1631201399999},{"openTime":1631201400000,"open":46896.59,"high":46917.09,"low":46802.01,"close":46844.75,"volume":12.12407,"closeTime":1631202299999},{"openTime":1631202300000,"open":46845.66,"high":47045.37,"low":46835.31,"close":46991.11,"volume":20.87813,"closeTime":1631203199999},{"openTime":1631203200000,"open":47005.99,"high":47055.17,"low":46886.59,"close":46918.14,"volume":13.79807,"closeTime":1631204099999},{"openTime":1631204100000,"open":46923.21,"high":47131.83,"low":46859.45,"close":47110.78,"volume":18.77832,"closeTime":1631204999999},{"openTime":1631205000000,"open":47093.19,"high":47225.37,"low":47027.09,"close":47162.09,"volume":16.60045,"closeTime":1631205899999},{"openTime":1631205900000,"open":47152.15,"high":47399.99,"low":47075.4,"close":47181.48,"volume":18.26789,"closeTime":1631206799999},{"openTime":1631206800000,"open":47218.9,"high":47266.94,"low":47094.05,"close":47162.63,"volume":18.51904,"closeTime":1631207699999},{"openTime":1631207700000,"open":47158.28,"high":47183.48,"low":47013.71,"close":47068.16,"volume":19.02015,"closeTime":1631208599999},{"openTime":1631208600000,"open":47050.75,"high":47059.57,"low":46830.94,"close":46890.68,"volume":22.6749,"closeTime":1631209499999},{"openTime":1631209500000,"open":46892.89,"high":46945.48,"low":46756.31,"close":46769.22,"volume":32.67726,"closeTime":1631210399999},{"openTime":1631210400000,"open":46771.45,"high":46838.63,"low":46623.05,"close":46644,"volume":14.27211,"closeTime":1631211299999},{"openTime":1631211300000,"open":46642.47,"high":46731.74,"low":46460.67,"close":46731.74,"volume":17.09294,"closeTime":1631212199999},{"openTime":1631212200000,"open":46748.11,"high":46799.96,"low":46623.71,"close":46631.96,"volume":14.12155,"closeTime":1631213099999},{"openTime":1631213100000,"open":46637.48,"high":46692.14,"low":46550,"close":46621.19,"volume":67.89441,"closeTime":1631213999999},{"openTime":1631214000000,"open":46642.57,"high":46670.15,"low":46357.9,"close":46504.02,"volume":29.60136,"closeTime":1631214899999},{"openTime":1631214900000,"open":46528.38,"high":46656.97,"low":46490.56,"close":46574.49,"volume":16.15688,"closeTime":1631215799999},{"openTime":1631215800000,"open":46576.55,"high":46711.96,"low":46571.82,"close":46674.06,"volume":14.73232,"closeTime":1631216699999},{"openTime":1631216700000,"open":46660.87,"high":46665.23,"low":46533.12,"close":46582.85,"volume":9.61804,"closeTime":1631217599999},{"openTime":1631217600000,"open":46580.65,"high":46795.01,"low":46404.07,"close":46611.64,"volume":21.72847,"closeTime":1631218499999},{"openTime":1631218500000,"open":46602.92,"high":46619.71,"low":46081.89,"close":46231.92,"volume":23.6517,"closeTime":1631219399999},{"openTime":1631219400000,"open":46229.19,"high":46344.18,"low":46169.44,"close":46303.68,"volume":10.05457,"closeTime":1631220299999},{"openTime":1631220300000,"open":46308.31,"high":46368.41,"low":46211.62,"close":46270.68,"volume":17.61429,"closeTime":1631221199999},{"openTime":1631221200000,"open":46252.91,"high":46329.06,"low":46210.86,"close":46317.73,"volume":9.58202,"closeTime":1631222099999},{"openTime":1631222100000,"open":46320.73,"high":46440.2,"low":46303.94,"close":46390.72,"volume":5.80305,"closeTime":1631222999999},{"openTime":1631223000000,"open":46410.68,"high":46480.23,"low":46410.68,"close":46469.54,"volume":5.66656,"closeTime":1631223899999},{"openTime":1631223900000,"open":46443.13,"high":46487.21,"low":46367.65,"close":46487.21,"volume":7.50091,"closeTime":1631224799999},{"openTime":1631224800000,"open":46497.73,"high":46570.71,"low":46382.45,"close":46463.77,"volume":12.69612,"closeTime":1631225699999},{"openTime":1631225700000,"open":46472.6,"high":46476.82,"low":46270.59,"close":46343.8,"volume":7.64041,"closeTime":1631226599999},{"openTime":1631226600000,"open":46356.58,"high":46481.09,"low":46292.54,"close":46352.01,"volume":7.50823,"closeTime":1631227499999},{"openTime":1631227500000,"open":46365.11,"high":46511.53,"low":46365.11,"close":46511.53,"volume":11.67733,"closeTime":1631228399999},{"openTime":1631228400000,"open":46510.05,"high":46624.11,"low":46458.51,"close":46617.52,"volume":9.32029,"closeTime":1631229299999},{"openTime":1631229300000,"open":46600,"high":46647.86,"low":46517.01,"close":46562.34,"volume":5.95668,"closeTime":1631230199999},{"openTime":1631230200000,"open":46563.34,"high":46566.1,"low":46363.67,"close":46498.28,"volume":10.17007,"closeTime":1631231099999},{"openTime":1631231100000,"open":46474.15,"high":46479.81,"low":46287.49,"close":46395.19,"volume":5.61579,"closeTime":1631231999999},{"openTime":1631232000000,"open":46379.6,"high":46507.72,"low":46267.89,"close":46319.95,"volume":7.16538,"closeTime":1631232899999},{"openTime":1631232900000,"open":46309.75,"high":46506.34,"low":46309.75,"close":46490.17,"volume":9.21265,"closeTime":1631233799999},{"openTime":1631233800000,"open":46448.34,"high":46622.64,"low":46438.85,"close":46622.64,"volume":13.42937,"closeTime":1631234699999},{"openTime":1631234700000,"open":46620,"high":46700.5,"low":46581.87,"close":46595.56,"volume":3.84194,"closeTime":1631235599999},{"openTime":1631235600000,"open":46579.04,"high":46658.89,"low":46569.33,"close":46602.98,"volume":10.00924,"closeTime":1631236499999},{"openTime":1631236500000,"open":46590.2,"high":46791.54,"low":46590.2,"close":46757.27,"volume":16.59879,"closeTime":1631237399999},{"openTime":1631237400000,"open":46757.32,"high":47031.04,"low":46741.4,"close":46961.09,"volume":27.67218,"closeTime":1631238299999},{"openTime":1631238300000,"open":46963.46,"high":47007.68,"low":46842.49,"close":46899.13,"volume":16.78874,"closeTime":1631239199999},{"openTime":1631239200000,"open":46898.09,"high":46898.09,"low":46812.81,"close":46832.07,"volume":11.82858,"closeTime":1631240099999},{"openTime":1631240100000,"open":46830.38,"high":46920.01,"low":46776.01,"close":46920.01,"volume":20.76952,"closeTime":1631240999999},{"openTime":1631241000000,"open":46917.83,"high":46957.57,"low":46768.97,"close":46786.45,"volume":18.80679,"closeTime":1631241899999},{"openTime":1631241900000,"open":46786.49,"high":46825.24,"low":46664.12,"close":46678.77,"volume":12.76483,"closeTime":1631242799999},{"openTime":1631242800000,"open":46673.74,"high":46735.48,"low":46524.47,"close":46537.93,"volume":16.61543,"closeTime":1631243699999},{"openTime":1631243700000,"open":46537.93,"high":46641.91,"low":46487.42,"close":46607.79,"volume":8.53102,"closeTime":1631244599999},{"openTime":1631244600000,"open":46597.42,"high":46692.91,"low":46579.95,"close":46621.71,"volume":8.15828,"closeTime":1631245499999},{"openTime":1631245500000,"open":46625.18,"high":46725.34,"low":46565.48,"close":46714.55,"volume":13.74235,"closeTime":1631246399999},{"openTime":1631246400000,"open":46724.06,"high":46767.36,"low":46609.28,"close":46715.04,"volume":9.98366,"closeTime":1631247299999},{"openTime":1631247300000,"open":46708.56,"high":46803.38,"low":46678.4,"close":46774.85,"volume":12.40921,"closeTime":1631248199999},{"openTime":1631248200000,"open":46775.11,"high":46819.53,"low":46711.83,"close":46711.83,"volume":8.27397,"closeTime":1631249099999},{"openTime":1631249100000,"open":46711.83,"high":46738.66,"low":46556.62,"close":46570.29,"volume":5.67761,"closeTime":1631249999999},{"openTime":1631250000000,"open":46558.47,"high":46649.13,"low":46313.7,"close":46649.13,"volume":19.51894,"closeTime":1631250899999},{"openTime":1631250900000,"open":46643.58,"high":46748.11,"low":46449.06,"close":46464.32,"volume":6.21673,"closeTime":1631251799999},{"openTime":1631251800000,"open":46460.66,"high":46648.17,"low":46400.05,"close":46637.33,"volume":7.21326,"closeTime":1631252699999},{"openTime":1631252700000,"open":46621.89,"high":46709.37,"low":46591.96,"close":46703.39,"volume":4.7635,"closeTime":1631253599999},{"openTime":1631253600000,"open":46702.25,"high":46702.87,"low":46601.76,"close":46663.6,"volume":4.07736,"closeTime":1631254499999},{"openTime":1631254500000,"open":46675.63,"high":46701.32,"low":46520.12,"close":46576.2,"volume":4.32973,"closeTime":1631255399999},{"openTime":1631255400000,"open":46583.82,"high":46583.82,"low":46438.5,"close":46466.97,"volume":4.93536,"closeTime":1631256299999},{"openTime":1631256300000,"open":46467.15,"high":46524.25,"low":46380.73,"close":46391.26,"volume":7.29623,"closeTime":1631257199999},{"openTime":1631257200000,"open":46388.07,"high":46483.89,"low":46319.34,"close":46346.34,"volume":6.19468,"closeTime":1631258099999},{"openTime":1631258100000,"open":46358.15,"high":46361.75,"low":46111.92,"close":46247.01,"volume":14.62007,"closeTime":1631258999999},{"openTime":1631259000000,"open":46219.53,"high":46226.26,"low":45907.27,"close":46200.34,"volume":21.51364,"closeTime":1631259899999},{"openTime":1631259900000,"open":46193.5,"high":46271.95,"low":46106.12,"close":46148.22,"volume":21.53525,"closeTime":1631260799999},{"openTime":1631260800000,"open":46155.27,"high":46333.49,"low":45954.32,"close":46195.63,"volume":16.39408,"closeTime":1631261699999},{"openTime":1631261700000,"open":46181.89,"high":46353.64,"low":46158.17,"close":46197.37,"volume":20.00402,"closeTime":1631262599999},{"openTime":1631262600000,"open":46202.71,"high":46202.71,"low":45520,"close":45858.18,"volume":39.97259,"closeTime":1631263499999},{"openTime":1631263500000,"open":45862.88,"high":46072.72,"low":45822.47,"close":45961.34,"volume":5.75851,"closeTime":1631264399999},{"openTime":1631264400000,"open":46001.91,"high":46142.26,"low":45840.23,"close":45850,"volume":12.68598,"closeTime":1631265299999},{"openTime":1631265300000,"open":45860.01,"high":46137.01,"low":45747.89,"close":46135.83,"volume":14.68071,"closeTime":1631266199999},{"openTime":1631266200000,"open":46135.83,"high":46332,"low":46114.42,"close":46226.95,"volume":14.64809,"closeTime":1631267099999},{"openTime":1631267100000,"open":46207.01,"high":46245.52,"low":46059.49,"close":46234.3,"volume":18.41073,"closeTime":1631267999999},{"openTime":1631268000000,"open":46227.31,"high":46303.16,"low":46207.51,"close":46249.93,"volume":4.00554,"closeTime":1631268899999},{"openTime":1631268900000,"open":46252,"high":46252,"low":46107,"close":46155.65,"volume":17.86631,"closeTime":1631269799999},{"openTime":1631269800000,"open":46155.18,"high":46371.21,"low":46145.85,"close":46357.47,"volume":20.51672,"closeTime":1631270699999},{"openTime":1631270700000,"open":46353.37,"high":46353.37,"low":46223.74,"close":46234.98,"volume":20.17988,"closeTime":1631271599999},{"openTime":1631271600000,"open":46242.96,"high":46242.96,"low":46048.72,"close":46148.97,"volume":15.97467,"closeTime":1631272499999},{"openTime":1631272500000,"open":46150.56,"high":46187.48,"low":45943.2,"close":46072.1,"volume":9.97593,"closeTime":1631273399999},{"openTime":1631273400000,"open":46089.85,"high":46225.86,"low":46059.01,"close":46125.68,"volume":8.63706,"closeTime":1631274299999},{"openTime":1631274300000,"open":46138.41,"high":46373.84,"low":46106.96,"close":46319.97,"volume":9.61093,"closeTime":1631275199999},{"openTime":1631275200000,"open":46332.74,"high":46496.08,"low":46198.01,"close":46198.01,"volume":11.15216,"closeTime":1631276099999},{"openTime":1631276100000,"open":46195.62,"high":46238.12,"low":46000,"close":46065.68,"volume":12.56507,"closeTime":1631276999999},{"openTime":1631277000000,"open":46035.34,"high":46137.89,"low":45956.91,"close":46100.34,"volume":14.0233,"closeTime":1631277899999},{"openTime":1631277900000,"open":46120.1,"high":46120.1,"low":45850,"close":45924.75,"volume":10.98758,"closeTime":1631278799999},{"openTime":1631278800000,"open":45921.53,"high":46007.14,"low":45800,"close":45881.21,"volume":64.54066,"closeTime":1631279699999},{"openTime":1631279700000,"open":45916.53,"high":46017.08,"low":45650,"close":46016.78,"volume":81.65372,"closeTime":1631280599999},{"openTime":1631280600000,"open":46030.53,"high":46250,"low":45756.85,"close":45787.18,"volume":22.57409,"closeTime":1631281499999},{"openTime":1631281500000,"open":45804.92,"high":46002.29,"low":45804.15,"close":45860.29,"volume":17.3538,"closeTime":1631282399999},{"openTime":1631282400000,"open":45841.31,"high":46096.96,"low":45269.62,"close":45706.04,"volume":164.32958,"closeTime":1631283299999},{"openTime":1631283300000,"open":45696.12,"high":45867.38,"low":45201.1,"close":45263.3,"volume":98.82014,"closeTime":1631284199999},{"openTime":1631284200000,"open":45301.48,"high":45481.51,"low":45020,"close":45032.23,"volume":92.63544,"closeTime":1631285099999},{"openTime":1631285100000,"open":45061.22,"high":45301.67,"low":44875.45,"close":45120,"volume":159.7621,"closeTime":1631285999999},{"openTime":1631286000000,"open":45144.23,"high":45293.38,"low":44729.06,"close":44997.94,"volume":306.29623,"closeTime":1631286899999},{"openTime":1631286900000,"open":45005.93,"high":45248.53,"low":44945.39,"close":45248.53,"volume":22.99449,"closeTime":1631287799999},{"openTime":1631287800000,"open":45241.01,"high":45431.71,"low":45120.99,"close":45375.76,"volume":34.09675,"closeTime":1631288699999},{"openTime":1631288700000,"open":45356.8,"high":45690,"low":45314.27,"close":45416.54,"volume":48.48339,"closeTime":1631289599999},{"openTime":1631289600000,"open":45428.64,"high":45533.28,"low":45302.66,"close":45331.49,"volume":13.34904,"closeTime":1631290499999},{"openTime":1631290500000,"open":45320.36,"high":45535.1,"low":45320.36,"close":45510.65,"volume":6.7519,"closeTime":1631291399999},{"openTime":1631291400000,"open":45500.45,"high":45526.4,"low":45324.12,"close":45463.04,"volume":8.49938,"closeTime":1631292299999},{"openTime":1631292300000,"open":45425.82,"high":45530.68,"low":45362.24,"close":45466.11,"volume":10.73457,"closeTime":1631293199999},{"openTime":1631293200000,"open":45476.07,"high":45552.38,"low":45361.97,"close":45445.5,"volume":9.0059,"closeTime":1631294099999},{"openTime":1631294100000,"open":45449.99,"high":45688.74,"low":45442.34,"close":45688.74,"volume":13.11184,"closeTime":1631294999999},{"openTime":1631295000000,"open":45666.41,"high":45666.41,"low":45532.35,"close":45572.26,"volume":11.02221,"closeTime":1631295899999},{"openTime":1631295900000,"open":45574.88,"high":45714.48,"low":45569.65,"close":45712.9,"volume":25.43855,"closeTime":1631296799999},{"openTime":1631296800000,"open":45712.41,"high":45800,"low":45650,"close":45693.04,"volume":28.37512,"closeTime":1631297699999},{"openTime":1631297700000,"open":45700.36,"high":45822.42,"low":45631.65,"close":45770.8,"volume":33.00266,"closeTime":1631298599999},{"openTime":1631298600000,"open":45784.85,"high":45785.2,"low":45623.01,"close":45742.78,"volume":70.29625,"closeTime":1631299499999},{"openTime":1631299500000,"open":45747.45,"high":45747.45,"low":45649.38,"close":45701.77,"volume":6.11384,"closeTime":1631300399999},{"openTime":1631300400000,"open":45707.48,"high":45739.11,"low":45600,"close":45602.64,"volume":47.83723,"closeTime":1631301299999},{"openTime":1631301300000,"open":45609.61,"high":45689.17,"low":45525.27,"close":45528.56,"volume":74.19337,"closeTime":1631302199999},{"openTime":1631302200000,"open":45511.89,"high":45618.11,"low":45500,"close":45557.5,"volume":30.33592,"closeTime":1631303099999},{"openTime":1631303100000,"open":45552.61,"high":45702.41,"low":45552.61,"close":45641.99,"volume":16.80361,"closeTime":1631303999999},{"openTime":1631304000000,"open":45642.38,"high":45803.13,"low":45642.38,"close":45763.07,"volume":28.06129,"closeTime":1631304899999},{"openTime":1631304900000,"open":45770.5,"high":45826.69,"low":45626.21,"close":45640.13,"volume":13.2791,"closeTime":1631305799999},{"openTime":1631305800000,"open":45639.83,"high":45650.92,"low":45150,"close":45269.35,"volume":377.48523,"closeTime":1631306699999},{"openTime":1631306700000,"open":45255.11,"high":45255.11,"low":45041.25,"close":45085.53,"volume":116.71199,"closeTime":1631307599999},{"openTime":1631307600000,"open":45062.17,"high":45258.55,"low":45022.81,"close":45258.55,"volume":15.08187,"closeTime":1631308499999},{"openTime":1631308500000,"open":45258.55,"high":45271.23,"low":45003.97,"close":45159.69,"volume":15.19294,"closeTime":1631309399999},{"openTime":1631309400000,"open":45153.47,"high":45158.81,"low":44529.67,"close":44565.2,"volume":23.55202,"closeTime":1631310299999},{"openTime":1631310300000,"open":44582.78,"high":44689.58,"low":44126.04,"close":44602.86,"volume":52.02141,"closeTime":1631311199999},{"openTime":1631311200000,"open":44591.13,"high":44714.22,"low":44412.58,"close":44475.49,"volume":19.05514,"closeTime":1631312099999},{"openTime":1631312100000,"open":44498.36,"high":44785.18,"low":44484.56,"close":44768.63,"volume":19.0408,"closeTime":1631312999999},{"openTime":1631313000000,"open":44761.81,"high":44882.2,"low":44657.05,"close":44699.64,"volume":12.27453,"closeTime":1631313899999},{"openTime":1631313900000,"open":44700.82,"high":44767.37,"low":44347.89,"close":44450.11,"volume":15.85886,"closeTime":1631314799999},{"openTime":1631314800000,"open":44465,"high":44716.5,"low":44272.35,"close":44682.69,"volume":13.36395,"closeTime":1631315699999},{"openTime":1631315700000,"open":44659.17,"high":44820.05,"low":44633.53,"close":44641.16,"volume":11.70758,"closeTime":1631316599999},{"openTime":1631316600000,"open":44641.16,"high":44808.83,"low":44641.16,"close":44786.74,"volume":5.74665,"closeTime":1631317499999},{"openTime":1631317500000,"open":44788.56,"high":44875.68,"low":44721.86,"close":44864.41,"volume":6.00737,"closeTime":1631318399999},{"openTime":1631318400000,"open":44846.07,"high":45114.84,"low":44732.8,"close":45114.84,"volume":19.10753,"closeTime":1631319299999},{"openTime":1631319300000,"open":45104.29,"high":45130.53,"low":44967.63,"close":45073.6,"volume":9.22935,"closeTime":1631320199999},{"openTime":1631320200000,"open":45081.99,"high":45181.17,"low":45079.13,"close":45166.72,"volume":8.2282,"closeTime":1631321099999},{"openTime":1631321100000,"open":45146.3,"high":45252.56,"low":45146.3,"close":45210.22,"volume":7.91388,"closeTime":1631321999999},{"openTime":1631322000000,"open":45207.85,"high":45351,"low":45176.66,"close":45341.67,"volume":6.89524,"closeTime":1631322899999},{"openTime":1631322900000,"open":45332.52,"high":45481.35,"low":45275.38,"close":45396.59,"volume":12.23469,"closeTime":1631323799999},{"openTime":1631323800000,"open":45397.52,"high":45473.11,"low":45311.67,"close":45445.98,"volume":6.91429,"closeTime":1631324699999},{"openTime":1631324700000,"open":45452.7,"high":45496.64,"low":45338.87,"close":45338.87,"volume":7.2702,"closeTime":1631325599999},{"openTime":1631325600000,"open":45340.19,"high":45458.79,"low":45339.87,"close":45387.75,"volume":20.11928,"closeTime":1631326499999},{"openTime":1631326500000,"open":45397.92,"high":45428.5,"low":45243.65,"close":45260.25,"volume":3.2458,"closeTime":1631327399999},{"openTime":1631327400000,"open":45255.56,"high":45311.46,"low":45190.3,"close":45252.77,"volume":6.9413,"closeTime":1631328299999},{"openTime":1631328300000,"open":45266.01,"high":45303.36,"low":45146.32,"close":45285.33,"volume":8.40946,"closeTime":1631329199999},{"openTime":1631329200000,"open":45292.09,"high":45306.01,"low":45099.77,"close":45115.1,"volume":7.53053,"closeTime":1631330099999},{"openTime":1631330100000,"open":45114.78,"high":45204.52,"low":45005,"close":45006.91,"volume":7.97212,"closeTime":1631330999999},{"openTime":1631331000000,"open":45000.31,"high":45046.83,"low":44884.56,"close":44934.57,"volume":10.7161,"closeTime":1631331899999},{"openTime":1631331900000,"open":44957.35,"high":45195.45,"low":44957.35,"close":45195.45,"volume":8.08009,"closeTime":1631332799999},{"openTime":1631332800000,"open":45187.3,"high":45422.71,"low":45171.25,"close":45286.18,"volume":25.53256,"closeTime":1631333699999},{"openTime":1631333700000,"open":45283.32,"high":45306.6,"low":45145.23,"close":45293.95,"volume":8.67982,"closeTime":1631334599999},{"openTime":1631334600000,"open":45286.31,"high":45468.03,"low":45262.17,"close":45281.5,"volume":7.54283,"closeTime":1631335499999},{"openTime":1631335500000,"open":45284.81,"high":45349.91,"low":45228.74,"close":45303.23,"volume":4.23313,"closeTime":1631336399999},{"openTime":1631336400000,"open":45309.38,"high":45359.97,"low":45153.9,"close":45179.98,"volume":5.78309,"closeTime":1631337299999},{"openTime":1631337300000,"open":45183.15,"high":45201.74,"low":45000,"close":45101.68,"volume":6.65146,"closeTime":1631338199999},{"openTime":1631338200000,"open":45107.68,"high":45187.56,"low":45045.13,"close":45114.76,"volume":10.10163,"closeTime":1631339099999},{"openTime":1631339100000,"open":45114.28,"high":45340.79,"low":45047.67,"close":45340.48,"volume":7.54649,"closeTime":1631339999999},{"openTime":1631340000000,"open":45353.99,"high":45456.31,"low":45265.7,"close":45340.27,"volume":6.46361,"closeTime":1631340899999},{"openTime":1631340900000,"open":45327.43,"high":45361.13,"low":45263.76,"close":45289.54,"volume":7.12427,"closeTime":1631341799999},{"openTime":1631341800000,"open":45292.72,"high":45323.92,"low":45177.76,"close":45308.28,"volume":7.28705,"closeTime":1631342699999},{"openTime":1631342700000,"open":45309.61,"high":45342.58,"low":45254.91,"close":45292.35,"volume":7.82926,"closeTime":1631343599999},{"openTime":1631343600000,"open":45276.18,"high":45306.85,"low":45112.35,"close":45123.83,"volume":8.08363,"closeTime":1631344499999},{"openTime":1631344500000,"open":45147.54,"high":45147.54,"low":44909.87,"close":44952.13,"volume":14.66267,"closeTime":1631345399999},{"openTime":1631345400000,"open":44957.08,"high":45001.13,"low":44785.18,"close":44857.48,"volume":20.74714,"closeTime":1631346299999},{"openTime":1631346300000,"open":44856.86,"high":45041.36,"low":44808.28,"close":45037.24,"volume":14.41234,"closeTime":1631347199999},{"openTime":1631347200000,"open":45027.5,"high":45062.38,"low":44884.56,"close":45011.69,"volume":8.52952,"closeTime":1631348099999},{"openTime":1631348100000,"open":45011.04,"high":45060.06,"low":44848.55,"close":44883.19,"volume":8.70209,"closeTime":1631348999999},{"openTime":1631349000000,"open":44890.65,"high":45039.8,"low":44843.73,"close":45038.74,"volume":3.56394,"closeTime":1631349899999},{"openTime":1631349900000,"open":45067.34,"high":45188.3,"low":45049.57,"close":45119.45,"volume":5.52278,"closeTime":1631350799999},{"openTime":1631350800000,"open":45132.05,"high":45161.97,"low":44982.65,"close":44988.38,"volume":4.56978,"closeTime":1631351699999},{"openTime":1631351700000,"open":44970.89,"high":45225.78,"low":44941.17,"close":45197.92,"volume":8.95436,"closeTime":1631352599999},{"openTime":1631352600000,"open":45232.84,"high":45294.3,"low":45165.71,"close":45208.62,"volume":7.73438,"closeTime":1631353499999},{"openTime":1631353500000,"open":45170.29,"high":45482.11,"low":45170.29,"close":45476.28,"volume":11.6526,"closeTime":1631354399999},{"openTime":1631354400000,"open":45471.82,"high":45680.99,"low":45422.94,"close":45583.02,"volume":21.11565,"closeTime":1631355299999},{"openTime":1631355300000,"open":45583.02,"high":45732.96,"low":45524.14,"close":45675.04,"volume":29.12803,"closeTime":1631356199999},{"openTime":1631356200000,"open":45684.37,"high":45762.75,"low":45529.82,"close":45635.99,"volume":12.59439,"closeTime":1631357099999},{"openTime":1631357100000,"open":45639.41,"high":45674.65,"low":45527.48,"close":45657.68,"volume":9.02942,"closeTime":1631357999999},{"openTime":1631358000000,"open":45661.34,"high":45684.71,"low":45588.21,"close":45597.86,"volume":8.15476,"closeTime":1631358899999},{"openTime":1631358900000,"open":45572.16,"high":45598,"low":45495.99,"close":45593.94,"volume":6.37533,"closeTime":1631359799999},{"openTime":1631359800000,"open":45583.27,"high":45678.64,"low":45541.39,"close":45620.95,"volume":10.48631,"closeTime":1631360699999},{"openTime":1631360700000,"open":45607.82,"high":45644.61,"low":45485.76,"close":45557.88,"volume":10.75772,"closeTime":1631361599999},{"openTime":1631361600000,"open":45574.58,"high":45630.56,"low":45456.29,"close":45480.81,"volume":11.1004,"closeTime":1631362499999},{"openTime":1631362500000,"open":45493.45,"high":45776.96,"low":45478.9,"close":45667.09,"volume":10.30109,"closeTime":1631363399999},{"openTime":1631363400000,"open":45667.14,"high":45738.25,"low":45573.28,"close":45679.79,"volume":12.05372,"closeTime":1631364299999},{"openTime":1631364300000,"open":45662.88,"high":45674.24,"low":45549.91,"close":45579.38,"volume":25.37085,"closeTime":1631365199999},{"openTime":1631365200000,"open":45562.7,"high":45641.5,"low":45526.07,"close":45526.07,"volume":5.33975,"closeTime":1631366099999},{"openTime":1631366100000,"open":45540.25,"high":45592.27,"low":45477.32,"close":45525.52,"volume":12.95546,"closeTime":1631366999999},{"openTime":1631367000000,"open":45531.28,"high":45547.34,"low":45403.51,"close":45511.93,"volume":5.91188,"closeTime":1631367899999},{"openTime":1631367900000,"open":45531.82,"high":45652.91,"low":45439.91,"close":45614.72,"volume":10.4527,"closeTime":1631368799999},{"openTime":1631368800000,"open":45634.66,"high":45674.71,"low":45524.52,"close":45640.25,"volume":3.52079,"closeTime":1631369699999},{"openTime":1631369700000,"open":45632.16,"high":45770.38,"low":45553.74,"close":45685.89,"volume":7.5266,"closeTime":1631370599999},{"openTime":1631370600000,"open":45683.05,"high":45760.56,"low":45648.18,"close":45692.96,"volume":5.1238,"closeTime":1631371499999},{"openTime":1631371500000,"open":45684.53,"high":45761.28,"low":45639.25,"close":45683.4,"volume":23.11428,"closeTime":1631372399999},{"openTime":1631372400000,"open":45683.18,"high":45702.77,"low":45565.19,"close":45593.91,"volume":4.78257,"closeTime":1631373299999},{"openTime":1631373300000,"open":45588.57,"high":45627.27,"low":45564.46,"close":45587.34,"volume":2.96895,"closeTime":1631374199999},{"openTime":1631374200000,"open":45583.16,"high":45612.82,"low":45516.71,"close":45530.48,"volume":3.25476,"closeTime":1631375099999},{"openTime":1631375100000,"open":45517.3,"high":45581.21,"low":45508.61,"close":45581.21,"volume":6.12195,"closeTime":1631375999999},{"openTime":1631376000000,"open":45583.98,"high":45658.61,"low":45412.04,"close":45469.43,"volume":9.10816,"closeTime":1631376899999},{"openTime":1631376900000,"open":45451.9,"high":45644.47,"low":45451.9,"close":45644.47,"volume":5.2916,"closeTime":1631377799999},{"openTime":1631377800000,"open":45649.7,"high":45983.01,"low":45641.04,"close":45952.72,"volume":47.38856,"closeTime":1631378699999},{"openTime":1631378700000,"open":45950.45,"high":45950.45,"low":45809.13,"close":45867.89,"volume":9.80413,"closeTime":1631379599999},{"openTime":1631379600000,"open":45869.68,"high":45882.93,"low":45801.27,"close":45837.95,"volume":4.68523,"closeTime":1631380499999},{"openTime":1631380500000,"open":45809.29,"high":45825.03,"low":45702.48,"close":45714.18,"volume":19.06227,"closeTime":1631381399999},{"openTime":1631381400000,"open":45717.74,"high":45744.34,"low":45658.69,"close":45706.28,"volume":2.56942,"closeTime":1631382299999},{"openTime":1631382300000,"open":45714.43,"high":45745.85,"low":45609.97,"close":45642.25,"volume":3.83475,"closeTime":1631383199999},{"openTime":1631383200000,"open":45628.14,"high":45635.56,"low":45564.95,"close":45584.03,"volume":4.86798,"closeTime":1631384099999},{"openTime":1631384100000,"open":45571.3,"high":45650,"low":45353.02,"close":45612.36,"volume":18.22285,"closeTime":1631384999999},{"openTime":1631385000000,"open":45601.56,"high":45607.86,"low":45518.3,"close":45552.52,"volume":3.24839,"closeTime":1631385899999},{"openTime":1631385900000,"open":45536.48,"high":45696.29,"low":45522.52,"close":45644.14,"volume":8.57364,"closeTime":1631386799999},{"openTime":1631386800000,"open":45647.72,"high":45713.77,"low":45628.06,"close":45651.14,"volume":2.57556,"closeTime":1631387699999},{"openTime":1631387700000,"open":45650.04,"high":45650.89,"low":45425.94,"close":45498.21,"volume":5.75093,"closeTime":1631388599999},{"openTime":1631388600000,"open":45472.18,"high":45472.18,"low":45300,"close":45455.55,"volume":11.27277,"closeTime":1631389499999},{"openTime":1631389500000,"open":45461.39,"high":45488.54,"low":45367.89,"close":45367.89,"volume":3.52347,"closeTime":1631390399999},{"openTime":1631390400000,"open":45360.55,"high":45425.43,"low":45150,"close":45202.27,"volume":14.14294,"closeTime":1631391299999},{"openTime":1631391300000,"open":45207.55,"high":45303.19,"low":45169.14,"close":45232.91,"volume":6.90158,"closeTime":1631392199999},{"openTime":1631392200000,"open":45257.4,"high":45382.88,"low":45222.88,"close":45320.99,"volume":8.33561,"closeTime":1631393099999},{"openTime":1631393100000,"open":45331.97,"high":45386.22,"low":45297.25,"close":45301.14,"volume":3.32013,"closeTime":1631393999999},{"openTime":1631394000000,"open":45301.71,"high":45445.24,"low":45272.81,"close":45344.86,"volume":5.11378,"closeTime":1631394899999},{"openTime":1631394900000,"open":45337.05,"high":45453.89,"low":45282.91,"close":45453.89,"volume":3.4591,"closeTime":1631395799999},{"openTime":1631395800000,"open":45445.75,"high":45445.75,"low":45360.67,"close":45360.67,"volume":1.10679,"closeTime":1631396699999},{"openTime":1631396700000,"open":45367.1,"high":45430.91,"low":45331.16,"close":45393.94,"volume":1.99517,"closeTime":1631397599999},{"openTime":1631397600000,"open":45382.54,"high":45382.54,"low":45128.2,"close":45128.2,"volume":9.91273,"closeTime":1631398499999},{"openTime":1631398500000,"open":45120.05,"high":45290.86,"low":45110.21,"close":45158.68,"volume":7.60537,"closeTime":1631399399999},{"openTime":1631399400000,"open":45169.19,"high":45286.49,"low":45021.85,"close":45239.89,"volume":19.08429,"closeTime":1631400299999},{"openTime":1631400300000,"open":45229.26,"high":45237.25,"low":45039.68,"close":45095.12,"volume":6.14671,"closeTime":1631401199999},{"openTime":1631401200000,"open":45074.92,"high":45154.16,"low":45020.5,"close":45049.71,"volume":3.87984,"closeTime":1631402099999},{"openTime":1631402100000,"open":45037.96,"high":45225.28,"low":44997.38,"close":45216.74,"volume":8.45908,"closeTime":1631402999999},{"openTime":1631403000000,"open":45213.64,"high":45213.64,"low":44983.74,"close":45034.66,"volume":4.88602,"closeTime":1631403899999},{"openTime":1631403900000,"open":45008.79,"high":45177.76,"low":45008.79,"close":45174.46,"volume":5.35371,"closeTime":1631404799999},{"openTime":1631404800000,"open":45178.97,"high":45301.31,"low":45083.42,"close":45247.44,"volume":9.19365,"closeTime":1631405699999},{"openTime":1631405700000,"open":45233.27,"high":45233.27,"low":45017.54,"close":45031.98,"volume":7.33636,"closeTime":1631406599999},{"openTime":1631406600000,"open":45031.22,"high":45031.22,"low":44850.3,"close":44878.75,"volume":8.35411,"closeTime":1631407499999},{"openTime":1631407500000,"open":44878.18,"high":45014.63,"low":44784.68,"close":44958,"volume":13.7498,"closeTime":1631408399999},{"openTime":1631408400000,"open":44933.09,"high":45016.95,"low":44860.99,"close":44890.63,"volume":7.7586,"closeTime":1631409299999},{"openTime":1631409300000,"open":44902.77,"high":44902.77,"low":44750,"close":44812.61,"volume":7.83137,"closeTime":1631410199999},{"openTime":1631410200000,"open":44800.61,"high":44888.82,"low":44789.97,"close":44884.77,"volume":3.87839,"closeTime":1631411099999},{"openTime":1631411100000,"open":44889.53,"high":44972.93,"low":44842.5,"close":44949.6,"volume":3.69987,"closeTime":1631411999999},{"openTime":1631412000000,"open":44911.18,"high":45117.82,"low":44911.18,"close":45114,"volume":16.99987,"closeTime":1631412899999},{"openTime":1631412900000,"open":45114,"high":45258.09,"low":45092.64,"close":45173.72,"volume":6.27024,"closeTime":1631413799999},{"openTime":1631413800000,"open":45179.3,"high":45257.17,"low":45113.31,"close":45257.17,"volume":3.8985,"closeTime":1631414699999},{"openTime":1631414700000,"open":45255.77,"high":45315.36,"low":45164.51,"close":45303.64,"volume":4.95259,"closeTime":1631415599999},{"openTime":1631415600000,"open":45317.58,"high":45321.93,"low":45202.07,"close":45317.76,"volume":4.93923,"closeTime":1631416499999},{"openTime":1631416500000,"open":45265.99,"high":45349.28,"low":45265.55,"close":45297.57,"volume":2.81301,"closeTime":1631417399999},{"openTime":1631417400000,"open":45302.98,"high":45326.4,"low":45221.54,"close":45272.57,"volume":3.19268,"closeTime":1631418299999},{"openTime":1631418300000,"open":45254.39,"high":45321.48,"low":45222.85,"close":45319.3,"volume":1.41833,"closeTime":1631419199999},{"openTime":1631419200000,"open":45327.88,"high":45336.05,"low":45228.45,"close":45335.78,"volume":3.56422,"closeTime":1631420099999},{"openTime":1631420100000,"open":45331.05,"high":45425.69,"low":45278.1,"close":45425.31,"volume":3.81202,"closeTime":1631420999999},{"openTime":1631421000000,"open":45426.25,"high":45500,"low":45392.71,"close":45418.82,"volume":4.02008,"closeTime":1631421899999},{"openTime":1631421900000,"open":45419.2,"high":45421.97,"low":45307.55,"close":45367.05,"volume":5.51082,"closeTime":1631422799999},{"openTime":1631422800000,"open":45324.61,"high":45496.16,"low":45242.74,"close":45443.48,"volume":10.05534,"closeTime":1631423699999},{"openTime":1631423700000,"open":45435.88,"high":45486.39,"low":45365.82,"close":45424.51,"volume":2.92434,"closeTime":1631424599999},{"openTime":1631424600000,"open":45424.55,"high":45449.71,"low":45335.59,"close":45335.59,"volume":1.78573,"closeTime":1631425499999},{"openTime":1631425500000,"open":45320.09,"high":45435.68,"low":45314.13,"close":45366.69,"volume":3.07724,"closeTime":1631426399999},{"openTime":1631426400000,"open":45385.61,"high":45438.57,"low":45275.1,"close":45305.16,"volume":8.45328,"closeTime":1631427299999},{"openTime":1631427300000,"open":45279.83,"high":45404.3,"low":45238.26,"close":45344.51,"volume":4.24324,"closeTime":1631428199999},{"openTime":1631428200000,"open":45329.43,"high":45329.43,"low":45220.6,"close":45220.6,"volume":3.14398,"closeTime":1631429099999},{"openTime":1631429100000,"open":45212.45,"high":45238.67,"low":45126.45,"close":45170.9,"volume":5.21491,"closeTime":1631429999999},{"openTime":1631430000000,"open":45159.99,"high":45198.8,"low":45065.66,"close":45132.11,"volume":7.9673,"closeTime":1631430899999},{"openTime":1631430900000,"open":45129.17,"high":45175.09,"low":45056.07,"close":45114.12,"volume":2.81119,"closeTime":1631431799999},{"openTime":1631431800000,"open":45112.98,"high":45244.63,"low":45112.98,"close":45214.24,"volume":6.07805,"closeTime":1631432699999},{"openTime":1631432700000,"open":45212.68,"high":45391.7,"low":45212.68,"close":45359.5,"volume":16.59552,"closeTime":1631433599999},{"openTime":1631433600000,"open":45366.8,"high":45599.85,"low":45311.84,"close":45599.85,"volume":10.54655,"closeTime":1631434499999},{"openTime":1631434500000,"open":45551.68,"high":46025.18,"low":45551.68,"close":45892.68,"volume":48.53026,"closeTime":1631435399999},{"openTime":1631435400000,"open":45936.11,"high":46061.32,"low":45888.32,"close":45989.3,"volume":8.84053,"closeTime":1631436299999},{"openTime":1631436300000,"open":45989.23,"high":46172.19,"low":45913.31,"close":46114.16,"volume":11.97297,"closeTime":1631437199999},{"openTime":1631437200000,"open":46129.44,"high":46213.53,"low":46024.47,"close":46073.31,"volume":5.90872,"closeTime":1631438099999},{"openTime":1631438100000,"open":46070.22,"high":46108.64,"low":46037.28,"close":46053.65,"volume":3.94426,"closeTime":1631438999999},{"openTime":1631439000000,"open":46064.11,"high":46133.86,"low":45851.52,"close":45911.91,"volume":16.85672,"closeTime":1631439899999},{"openTime":1631439900000,"open":45932.97,"high":45978.89,"low":45853.11,"close":45871.55,"volume":4.76524,"closeTime":1631440799999},{"openTime":1631440800000,"open":45906.87,"high":45941.9,"low":45748.3,"close":45877.5,"volume":12.69242,"closeTime":1631441699999},{"openTime":1631441700000,"open":45877.48,"high":45944.58,"low":45877.48,"close":45901.38,"volume":3.37838,"closeTime":1631442599999},{"openTime":1631442600000,"open":45909.76,"high":45927.62,"low":45822.22,"close":45887.21,"volume":6.79243,"closeTime":1631443499999},{"openTime":1631443500000,"open":45902.06,"high":45979.84,"low":45795.64,"close":45950.46,"volume":5.33671,"closeTime":1631444399999},{"openTime":1631444400000,"open":45951.02,"high":46002.28,"low":45932.55,"close":45988.79,"volume":5.01514,"closeTime":1631445299999},{"openTime":1631445300000,"open":45995.68,"high":46000.33,"low":45872.29,"close":45924.68,"volume":3.60582,"closeTime":1631446199999},{"openTime":1631446200000,"open":45921.99,"high":45983.46,"low":45885.89,"close":45942.66,"volume":6.53985,"closeTime":1631447099999},{"openTime":1631447100000,"open":45926.68,"high":46090.67,"low":45926.67,"close":46064.94,"volume":3.84477,"closeTime":1631447999999},{"openTime":1631448000000,"open":46084.82,"high":46158.26,"low":46035.03,"close":46060.98,"volume":3.98955,"closeTime":1631448899999},{"openTime":1631448900000,"open":46061.33,"high":46091.66,"low":46000,"close":46025.09,"volume":7.50486,"closeTime":1631449799999},{"openTime":1631449800000,"open":46035.57,"high":46100,"low":45956.12,"close":46100,"volume":27.24133,"closeTime":1631450699999},{"openTime":1631450700000,"open":46117.94,"high":46154.76,"low":45983.45,"close":46005.05,"volume":5.66878,"closeTime":1631451599999},{"openTime":1631451600000,"open":45996.39,"high":46086.86,"low":45953.57,"close":46063.03,"volume":7.72116,"closeTime":1631452499999},{"openTime":1631452500000,"open":46070.65,"high":46130.52,"low":46012.28,"close":46085.48,"volume":3.61658,"closeTime":1631453399999},{"openTime":1631453400000,"open":46087.37,"high":46251.66,"low":45745.37,"close":45850.64,"volume":66.31648,"closeTime":1631454299999},{"openTime":1631454300000,"open":45839.42,"high":45959.03,"low":45795.83,"close":45943.84,"volume":6.91385,"closeTime":1631455199999},{"openTime":1631455200000,"open":45959.7,"high":46025.54,"low":45892.17,"close":45902.55,"volume":10.86358,"closeTime":1631456099999},{"openTime":1631456100000,"open":45903.78,"high":45949.79,"low":45848.68,"close":45921.73,"volume":5.55016,"closeTime":1631456999999},{"openTime":1631457000000,"open":45921.73,"high":46027.03,"low":45867.98,"close":45987.46,"volume":5.1641,"closeTime":1631457899999},{"openTime":1631457900000,"open":46002.12,"high":46014.44,"low":45865.79,"close":45882.13,"volume":11.12425,"closeTime":1631458799999},{"openTime":1631458800000,"open":45879.47,"high":45928.77,"low":45847.36,"close":45874.48,"volume":6.7962,"closeTime":1631459699999},{"openTime":1631459700000,"open":45869.47,"high":45973.2,"low":45853.27,"close":45922,"volume":8.49238,"closeTime":1631460599999},{"openTime":1631460600000,"open":45922,"high":45958.26,"low":45740.71,"close":45884.63,"volume":6.4561,"closeTime":1631461499999},{"openTime":1631461500000,"open":45894.99,"high":45951.77,"low":45831.86,"close":45944.75,"volume":5.12624,"closeTime":1631462399999},{"openTime":1631462400000,"open":45901.84,"high":46007.72,"low":45866.4,"close":45876.88,"volume":8.06269,"closeTime":1631463299999},{"openTime":1631463300000,"open":45895.07,"high":46056.97,"low":45869.53,"close":46053.55,"volume":10.03624,"closeTime":1631464199999},{"openTime":1631464200000,"open":46058.08,"high":46115.92,"low":45999.07,"close":45999.07,"volume":8.82013,"closeTime":1631465099999},{"openTime":1631465100000,"open":46011.16,"high":46021.32,"low":45851.72,"close":45895.06,"volume":5.25232,"closeTime":1631465999999},{"openTime":1631466000000,"open":45887.49,"high":45921.68,"low":45848.36,"close":45904.79,"volume":4.64529,"closeTime":1631466899999},{"openTime":1631466900000,"open":45905,"high":45984.78,"low":45895.25,"close":45916.16,"volume":4.45681,"closeTime":1631467799999},{"openTime":1631467800000,"open":45900,"high":45953.87,"low":45865.62,"close":45917.07,"volume":15.91915,"closeTime":1631468699999},{"openTime":1631468700000,"open":45914.29,"high":45940.3,"low":45850.15,"close":45930.39,"volume":6.30575,"closeTime":1631469599999},{"openTime":1631469600000,"open":45934.09,"high":45998.11,"low":45846,"close":45862.5,"volume":4.99984,"closeTime":1631470499999},{"openTime":1631470500000,"open":45860.08,"high":45879.12,"low":45803,"close":45866.27,"volume":6.54606,"closeTime":1631471399999},{"openTime":1631471400000,"open":45867.41,"high":45882.17,"low":45809.77,"close":45869.66,"volume":1.976,"closeTime":1631472299999},{"openTime":1631472300000,"open":45850.11,"high":45931.34,"low":45834.67,"close":45899.48,"volume":4.37971,"closeTime":1631473199999},{"openTime":1631473200000,"open":45899.1,"high":45922.41,"low":45832.68,"close":45851.91,"volume":4.17807,"closeTime":1631474099999},{"openTime":1631474100000,"open":45843.31,"high":45928.68,"low":45766.57,"close":45927.25,"volume":8.94746,"closeTime":1631474999999},{"openTime":1631475000000,"open":45930.88,"high":45965.65,"low":45912.15,"close":45912.15,"volume":4.86218,"closeTime":1631475899999},{"openTime":1631475900000,"open":45918.94,"high":45945.36,"low":45861.12,"close":45909.47,"volume":2.92749,"closeTime":1631476799999},{"openTime":1631476800000,"open":45896.96,"high":46200,"low":45832.76,"close":46151.4,"volume":33.84183,"closeTime":1631477699999},{"openTime":1631477700000,"open":46142.35,"high":46151.8,"low":45949.13,"close":45949.13,"volume":7.34577,"closeTime":1631478599999},{"openTime":1631478600000,"open":45958.35,"high":45975.34,"low":45174.32,"close":45292.16,"volume":64.62854,"closeTime":1631479499999},{"openTime":1631479500000,"open":45304.88,"high":45457.11,"low":45006.27,"close":45078.34,"volume":24.45525,"closeTime":1631480399999},{"openTime":1631480400000,"open":45078.34,"high":45150.49,"low":44900,"close":45091.23,"volume":20.46471,"closeTime":1631481299999},{"openTime":1631481300000,"open":45091.23,"high":45124.75,"low":44909.96,"close":45018.54,"volume":11.51748,"closeTime":1631482199999},{"openTime":1631482200000,"open":45018.54,"high":45134.73,"low":44983.56,"close":45089.14,"volume":9.93863,"closeTime":1631483099999},{"openTime":1631483100000,"open":45083.2,"high":45304.04,"low":45083.2,"close":45273.21,"volume":7.41804,"closeTime":1631483999999},{"openTime":1631484000000,"open":45280.24,"high":45458.83,"low":45258.94,"close":45418.49,"volume":8.06366,"closeTime":1631484899999},{"openTime":1631484900000,"open":45374.21,"high":45395.97,"low":45292.55,"close":45348.6,"volume":4.05785,"closeTime":1631485799999},{"openTime":1631485800000,"open":45357.56,"high":45495,"low":45357.4,"close":45472.99,"volume":9.14108,"closeTime":1631486699999},{"openTime":1631486700000,"open":45475.27,"high":45792.12,"low":45441.46,"close":45792.12,"volume":10.72004,"closeTime":1631487599999},{"openTime":1631487600000,"open":45779.25,"high":46485.87,"low":45779.25,"close":46363.33,"volume":58.42698,"closeTime":1631488499999},{"openTime":1631488500000,"open":46368.97,"high":46436.28,"low":46210.68,"close":46280.02,"volume":13.40803,"closeTime":1631489399999},{"openTime":1631489400000,"open":46285.43,"high":46418.85,"low":46203.6,"close":46207.76,"volume":20.64685,"closeTime":1631490299999},{"openTime":1631490300000,"open":46214.41,"high":46240.68,"low":46019.24,"close":46051.09,"volume":13.00889,"closeTime":1631491199999},{"openTime":1631491200000,"open":46036.05,"high":46225.33,"low":45982.26,"close":46209.78,"volume":17.19766,"closeTime":1631492099999},{"openTime":1631492100000,"open":46208.63,"high":46286.1,"low":46075.41,"close":46106.39,"volume":6.75726,"closeTime":1631492999999},{"openTime":1631493000000,"open":46101.19,"high":46139.59,"low":45932.87,"close":45965.41,"volume":12.9471,"closeTime":1631493899999},{"openTime":1631493900000,"open":45965.04,"high":46142.4,"low":45965.04,"close":46027.77,"volume":8.22422,"closeTime":1631494799999},{"openTime":1631494800000,"open":46036.53,"high":46098.73,"low":45312.46,"close":45430.98,"volume":44.67944,"closeTime":1631495699999},{"openTime":1631495700000,"open":45431.11,"high":45528.73,"low":45259.86,"close":45405.3,"volume":20.17707,"closeTime":1631496599999},{"openTime":1631496600000,"open":45346.11,"high":45346.11,"low":45140.81,"close":45189.88,"volume":16.66096,"closeTime":1631497499999},{"openTime":1631497500000,"open":45197.42,"high":45262.28,"low":45122.34,"close":45173.15,"volume":7.05949,"closeTime":1631498399999},{"openTime":1631498400000,"open":45156.69,"high":45257.71,"low":45085.22,"close":45203.98,"volume":10.57695,"closeTime":1631499299999},{"openTime":1631499300000,"open":45194.51,"high":45194.51,"low":44953.52,"close":45050.14,"volume":15.58666,"closeTime":1631500199999},{"openTime":1631500200000,"open":45058.24,"high":45200.94,"low":44826.4,"close":45064.79,"volume":15.86958,"closeTime":1631501099999},{"openTime":1631501100000,"open":45066.18,"high":45107.24,"low":44816.66,"close":44954.56,"volume":13.01875,"closeTime":1631501999999},{"openTime":1631502000000,"open":44950.85,"high":45062.88,"low":44819.77,"close":45022.95,"volume":4.68499,"closeTime":1631502899999},{"openTime":1631502900000,"open":44979.48,"high":45134.82,"low":44930.37,"close":45034.07,"volume":7.50092,"closeTime":1631503799999},{"openTime":1631503800000,"open":45018.31,"high":45040.09,"low":44889.89,"close":44909.56,"volume":6.08361,"closeTime":1631504699999},{"openTime":1631504700000,"open":44904.78,"high":45031.04,"low":44567.01,"close":44626.58,"volume":19.81368,"closeTime":1631505599999},{"openTime":1631505600000,"open":44639.06,"high":44764.54,"low":44491.88,"close":44606.25,"volume":20.46147,"closeTime":1631506499999},{"openTime":1631506500000,"open":44617.42,"high":44766.03,"low":44606.06,"close":44616.9,"volume":6.00218,"closeTime":1631507399999},{"openTime":1631507400000,"open":44606,"high":44724.42,"low":44542.84,"close":44621,"volume":5.71706,"closeTime":1631508299999},{"openTime":1631508300000,"open":44616.62,"high":44749.2,"low":44542.74,"close":44720,"volume":7.13049,"closeTime":1631509199999},{"openTime":1631509200000,"open":44700.87,"high":44741.61,"low":44405.3,"close":44450,"volume":14.6839,"closeTime":1631510099999},{"openTime":1631510100000,"open":44454.21,"high":44785.18,"low":44333,"close":44699.87,"volume":22.631,"closeTime":1631510999999},{"openTime":1631511000000,"open":44660.97,"high":44810.05,"low":44599.83,"close":44810.05,"volume":34.68888,"closeTime":1631511899999},{"openTime":1631511900000,"open":44788.99,"high":44968.23,"low":44677.35,"close":44738.72,"volume":26.26801,"closeTime":1631512799999},{"openTime":1631512800000,"open":44746.06,"high":44835.82,"low":44603.6,"close":44779.98,"volume":18.54387,"closeTime":1631513699999},{"openTime":1631513700000,"open":44753.01,"high":44854.29,"low":44654.03,"close":44805.54,"volume":10.3622,"closeTime":1631514599999},{"openTime":1631514600000,"open":44804.1,"high":44916.74,"low":44715.86,"close":44780.65,"volume":15.69703,"closeTime":1631515499999},{"openTime":1631515500000,"open":44786.89,"high":44846.81,"low":44720.14,"close":44824.83,"volume":7.81586,"closeTime":1631516399999},{"openTime":1631516400000,"open":44817.87,"high":44893.6,"low":44728.69,"close":44733.68,"volume":5.15769,"closeTime":1631517299999},{"openTime":1631517300000,"open":44747.93,"high":44747.93,"low":44250.01,"close":44379.54,"volume":39.81911,"closeTime":1631518199999},{"openTime":1631518200000,"open":44370.57,"high":44532.52,"low":44227.54,"close":44389.24,"volume":16.69345,"closeTime":1631519099999},{"openTime":1631519100000,"open":44388.79,"high":44520.87,"low":44181,"close":44470.06,"volume":29.61628,"closeTime":1631519999999},{"openTime":1631520000000,"open":44464.77,"high":44565.63,"low":44245.64,"close":44245.64,"volume":12.85703,"closeTime":1631520899999},{"openTime":1631520900000,"open":44250.45,"high":44459.52,"low":44176.59,"close":44383.72,"volume":31.44418,"closeTime":1631521799999},{"openTime":1631521800000,"open":44389.8,"high":44558.51,"low":44243.8,"close":44265.11,"volume":23.58079,"closeTime":1631522699999},{"openTime":1631522700000,"open":44271.04,"high":44480.02,"low":44244.89,"close":44408.48,"volume":16.84152,"closeTime":1631523599999},{"openTime":1631523600000,"open":44397.39,"high":44504.66,"low":44370.73,"close":44441.97,"volume":15.22337,"closeTime":1631524499999},{"openTime":1631524500000,"open":44448.12,"high":44528.66,"low":44376.18,"close":44482.46,"volume":11.10245,"closeTime":1631525399999},{"openTime":1631525400000,"open":44483.32,"high":44647.46,"low":44374.11,"close":44545.26,"volume":13.94726,"closeTime":1631526299999},{"openTime":1631526300000,"open":44544.03,"high":44593.41,"low":44413.95,"close":44511.89,"volume":12.05665,"closeTime":1631527199999},{"openTime":1631527200000,"open":44514.06,"high":44671.32,"low":44477.66,"close":44633.48,"volume":6.38576,"closeTime":1631528099999},{"openTime":1631528100000,"open":44645.32,"high":44785.18,"low":44569.83,"close":44684.61,"volume":16.33193,"closeTime":1631528999999},{"openTime":1631529000000,"open":44671.92,"high":44690.96,"low":44549.73,"close":44572.08,"volume":7.55699,"closeTime":1631529899999},{"openTime":1631529900000,"open":44574.82,"high":44687.93,"low":44508.67,"close":44687.93,"volume":9.05656,"closeTime":1631530799999},{"openTime":1631530800000,"open":44688.48,"high":44688.49,"low":44211.91,"close":44239.95,"volume":21.86803,"closeTime":1631531699999},{"openTime":1631531700000,"open":44239.95,"high":44800.48,"low":44177.77,"close":44601.49,"volume":24.42453,"closeTime":1631532599999},{"openTime":1631532600000,"open":44597.68,"high":44900,"low":44597.31,"close":44747.56,"volume":29.05667,"closeTime":1631533499999},{"openTime":1631533500000,"open":44745.87,"high":44916.99,"low":44630.16,"close":44868.43,"volume":20.17003,"closeTime":1631534399999},{"openTime":1631534400000,"open":44889.67,"high":45000.81,"low":44754.77,"close":44923.88,"volume":56.85953,"closeTime":1631535299999},{"openTime":1631535300000,"open":44927.99,"high":44977.42,"low":44673.61,"close":44740.85,"volume":25.48159,"closeTime":1631536199999},{"openTime":1631536200000,"open":44759.58,"high":44807.26,"low":44650.48,"close":44702.85,"volume":22.88896,"closeTime":1631537099999},{"openTime":1631537100000,"open":44723.91,"high":44784.48,"low":44578.06,"close":44630.99,"volume":19.36236,"closeTime":1631537999999},{"openTime":1631538000000,"open":44621.63,"high":44734.06,"low":44578.06,"close":44677.02,"volume":15.81734,"closeTime":1631538899999},{"openTime":1631538900000,"open":44662.19,"high":44791.93,"low":44655.95,"close":44712.73,"volume":32.3575,"closeTime":1631539799999},{"openTime":1631539800000,"open":44732.66,"high":46298.92,"low":44711.46,"close":46298.92,"volume":142.45886,"closeTime":1631540699999},{"openTime":1631540700000,"open":46298.92,"high":46900,"low":46101.67,"close":46157.51,"volume":92.16648,"closeTime":1631541599999},{"openTime":1631541600000,"open":46155.09,"high":46231.73,"low":44052.15,"close":44243.31,"volume":178.21017,"closeTime":1631542499999},{"openTime":1631542500000,"open":44243.31,"high":44544.03,"low":43390.57,"close":44120.31,"volume":163.52808,"closeTime":1631543399999},{"openTime":1631543400000,"open":44149.72,"high":44244.65,"low":43574.48,"close":44006.81,"volume":77.16207,"closeTime":1631544299999},{"openTime":1631544300000,"open":44010.46,"high":44217.99,"low":43919,"close":43928.19,"volume":60.44137,"closeTime":1631545199999},{"openTime":1631545200000,"open":43945.74,"high":44216.16,"low":43879.45,"close":44132.75,"volume":86.2395,"closeTime":1631546099999},{"openTime":1631546100000,"open":44129.65,"high":44411.98,"low":44034.8,"close":44258.55,"volume":206.7409,"closeTime":1631546999999},{"openTime":1631547000000,"open":44276.09,"high":44541.73,"low":44276.09,"close":44378.48,"volume":33.39227,"closeTime":1631547899999},{"openTime":1631547900000,"open":44411.06,"high":44436.57,"low":44321,"close":44375.5,"volume":70.12634,"closeTime":1631548799999},{"openTime":1631548800000,"open":44368.24,"high":44465.3,"low":44200,"close":44263.87,"volume":104.84485,"closeTime":1631549699999},{"openTime":1631549700000,"open":44246.61,"high":44369.11,"low":44200,"close":44297.83,"volume":34.48039,"closeTime":1631550599999},{"openTime":1631550600000,"open":44283.56,"high":44388,"low":44244.81,"close":44258.12,"volume":11.37437,"closeTime":1631551499999},{"openTime":1631551500000,"open":44258.12,"high":44467.35,"low":44233.66,"close":44467.35,"volume":19.90236,"closeTime":1631552399999},{"openTime":1631552400000,"open":44458.47,"high":44537.49,"low":44406.09,"close":44450.46,"volume":31.34286,"closeTime":1631553299999},{"openTime":1631553300000,"open":44445.79,"high":44571.74,"low":44361.25,"close":44405.13,"volume":16.01162,"closeTime":1631554199999},{"openTime":1631554200000,"open":44430.52,"high":44491.6,"low":44324.63,"close":44453.92,"volume":10.53116,"closeTime":1631555099999},{"openTime":1631555100000,"open":44457.13,"high":44532.55,"low":44427.3,"close":44471.91,"volume":14.74179,"closeTime":1631555999999},{"openTime":1631556000000,"open":44474.17,"high":44502.31,"low":44345.38,"close":44418.78,"volume":12.45609,"closeTime":1631556899999},{"openTime":1631556900000,"open":44407.52,"high":44569.87,"low":44375.76,"close":44569.87,"volume":33.2822,"closeTime":1631557799999},{"openTime":1631557800000,"open":44566.11,"high":44721.62,"low":44566.11,"close":44689.66,"volume":16.04236,"closeTime":1631558699999},{"openTime":1631558700000,"open":44668.71,"high":44717.69,"low":44628.32,"close":44717.69,"volume":7.20543,"closeTime":1631559599999},{"openTime":1631559600000,"open":44720.69,"high":44782.27,"low":44641.91,"close":44657.28,"volume":7.7045,"closeTime":1631560499999},{"openTime":1631560500000,"open":44657.45,"high":44793.18,"low":44627.04,"close":44749.78,"volume":6.8531,"closeTime":1631561399999},{"openTime":1631561400000,"open":44774.97,"high":44799.76,"low":44680.47,"close":44680.47,"volume":4.54799,"closeTime":1631562299999},{"openTime":1631562300000,"open":44721.8,"high":44831.36,"low":44653.32,"close":44755,"volume":12.36186,"closeTime":1631563199999},{"openTime":1631563200000,"open":44761.23,"high":44935.79,"low":44761.23,"close":44874.43,"volume":8.90564,"closeTime":1631564099999},{"openTime":1631564100000,"open":44893.83,"high":44893.83,"low":44777.4,"close":44779.99,"volume":5.14647,"closeTime":1631564999999},{"openTime":1631565000000,"open":44788.85,"high":44975.43,"low":44788.03,"close":44923.18,"volume":6.69038,"closeTime":1631565899999},{"openTime":1631565900000,"open":44927.57,"high":45262.02,"low":44878.83,"close":45172.64,"volume":13.43983,"closeTime":1631566799999},{"openTime":1631566800000,"open":45225.93,"high":45532.32,"low":45056.15,"close":45107.82,"volume":27.47707,"closeTime":1631567699999},{"openTime":1631567700000,"open":45109.02,"high":45241.99,"low":45042.76,"close":45048.31,"volume":6.59448,"closeTime":1631568599999},{"openTime":1631568600000,"open":45041.12,"high":45076.26,"low":44925.49,"close":45032.19,"volume":8.06488,"closeTime":1631569499999},{"openTime":1631569500000,"open":45021.62,"high":45190.07,"low":45006.95,"close":45143.15,"volume":8.02421,"closeTime":1631570399999},{"openTime":1631570400000,"open":45123.93,"high":45229.85,"low":44994.2,"close":45005.32,"volume":6.46873,"closeTime":1631571299999},{"openTime":1631571300000,"open":45006.1,"high":45105.61,"low":44975.86,"close":45096.51,"volume":6.82337,"closeTime":1631572199999},{"openTime":1631572200000,"open":45080.07,"high":45128.59,"low":45003,"close":45084.11,"volume":5.68058,"closeTime":1631573099999},{"openTime":1631573100000,"open":45055.24,"high":45100,"low":44953.6,"close":45075.9,"volume":3.96684,"closeTime":1631573999999},{"openTime":1631574000000,"open":45097.14,"high":45130.18,"low":44988.35,"close":44988.35,"volume":12.22819,"closeTime":1631574899999},{"openTime":1631574900000,"open":45011.35,"high":45031.2,"low":44813.55,"close":44911.1,"volume":14.38114,"closeTime":1631575799999},{"openTime":1631575800000,"open":44911.03,"high":45053.79,"low":44911.03,"close":45010.12,"volume":7.41845,"closeTime":1631576699999},{"openTime":1631576700000,"open":45017.85,"high":45058.97,"low":44936.41,"close":44936.64,"volume":8.97183,"closeTime":1631577599999},{"openTime":1631577600000,"open":44952.9,"high":45136.42,"low":44835.71,"close":45136.42,"volume":11.98833,"closeTime":1631578499999},{"openTime":1631578500000,"open":45134.06,"high":45302.14,"low":44652.43,"close":44817.86,"volume":25.18704,"closeTime":1631579399999},{"openTime":1631579400000,"open":44823.4,"high":45159.15,"low":44779.09,"close":45049.8,"volume":13.05595,"closeTime":1631580299999},{"openTime":1631580300000,"open":45050.21,"high":45243.38,"low":45050.21,"close":45173.18,"volume":5.04708,"closeTime":1631581199999},{"openTime":1631581200000,"open":45191.55,"high":45278.25,"low":45100.41,"close":45264.58,"volume":5.25128,"closeTime":1631582099999},{"openTime":1631582100000,"open":45241.9,"high":45360.72,"low":45212.05,"close":45252.9,"volume":9.99807,"closeTime":1631582999999},{"openTime":1631583000000,"open":45249.47,"high":45290.22,"low":45167.15,"close":45173.47,"volume":5.26298,"closeTime":1631583899999},{"openTime":1631583900000,"open":45173.03,"high":45225.89,"low":45116.98,"close":45140.47,"volume":5.77723,"closeTime":1631584799999},{"openTime":1631584800000,"open":45153.7,"high":45176.07,"low":45050.23,"close":45050.23,"volume":10.05232,"closeTime":1631585699999},{"openTime":1631585700000,"open":45050.44,"high":45103.69,"low":44997.38,"close":45047.02,"volume":6.13935,"closeTime":1631586599999},{"openTime":1631586600000,"open":45047.01,"high":45105.59,"low":44987.43,"close":45105.59,"volume":12.64163,"closeTime":1631587499999},{"openTime":1631587500000,"open":45144.23,"high":45186.52,"low":45017.33,"close":45028.62,"volume":7.94488,"closeTime":1631588399999},{"openTime":1631588400000,"open":45022,"high":45149.59,"low":45022,"close":45054.92,"volume":59.80363,"closeTime":1631589299999},{"openTime":1631589300000,"open":45052.67,"high":45168.47,"low":45052.67,"close":45158.62,"volume":8.33193,"closeTime":1631590199999},{"openTime":1631590200000,"open":45176.4,"high":45273.49,"low":45130.57,"close":45260.81,"volume":3.73228,"closeTime":1631591099999},{"openTime":1631591100000,"open":45272.5,"high":45300.63,"low":45174.45,"close":45189.63,"volume":6.89282,"closeTime":1631591999999},{"openTime":1631592000000,"open":45196.56,"high":45317.17,"low":45158,"close":45305.56,"volume":15.88783,"closeTime":1631592899999},{"openTime":1631592900000,"open":45316.61,"high":45339.55,"low":45216.27,"close":45246.81,"volume":14.64499,"closeTime":1631593799999},{"openTime":1631593800000,"open":45256.21,"high":45282.7,"low":45206.7,"close":45260.4,"volume":7.27245,"closeTime":1631594699999},{"openTime":1631594700000,"open":45258.93,"high":45277.45,"low":45085.22,"close":45087.91,"volume":5.97273,"closeTime":1631595599999},{"openTime":1631595600000,"open":45098.9,"high":45133.95,"low":45067.75,"close":45068.59,"volume":10.60575,"closeTime":1631596499999},{"openTime":1631596500000,"open":45074.14,"high":45213.85,"low":45069.47,"close":45189.3,"volume":5.86765,"closeTime":1631597399999},{"openTime":1631597400000,"open":45197.67,"high":45263.8,"low":45162.72,"close":45242.58,"volume":7.10477,"closeTime":1631598299999},{"openTime":1631598300000,"open":45235.6,"high":45263.13,"low":45197.56,"close":45246.26,"volume":4.99354,"closeTime":1631599199999},{"openTime":1631599200000,"open":45259.44,"high":45294.52,"low":45196.8,"close":45242.48,"volume":3.54335,"closeTime":1631600099999},{"openTime":1631600100000,"open":45239.71,"high":45337.7,"low":45195.1,"close":45209.03,"volume":5.21863,"closeTime":1631600999999},{"openTime":1631601000000,"open":45200.01,"high":45714.28,"low":45165.16,"close":45641.45,"volume":26.627,"closeTime":1631601899999},{"openTime":1631601900000,"open":45647.18,"high":45727.54,"low":45192,"close":45637.92,"volume":39.28958,"closeTime":1631602799999},{"openTime":1631602800000,"open":45655.52,"high":45890,"low":45655.52,"close":45751.59,"volume":28.30957,"closeTime":1631603699999},{"openTime":1631603700000,"open":45760.7,"high":45813.1,"low":45662.48,"close":45813.1,"volume":9.01321,"closeTime":1631604599999},{"openTime":1631604600000,"open":45778.36,"high":45802.25,"low":45630,"close":45630,"volume":7.64668,"closeTime":1631605499999},{"openTime":1631605500000,"open":45628.19,"high":45849.42,"low":45628.19,"close":45760.32,"volume":9.99322,"closeTime":1631606399999},{"openTime":1631606400000,"open":45745.95,"high":45842.03,"low":45687.76,"close":45830.12,"volume":12.40056,"closeTime":1631607299999},{"openTime":1631607300000,"open":45823.74,"high":45906.18,"low":45773.49,"close":45897.67,"volume":12.73438,"closeTime":1631608199999},{"openTime":1631608200000,"open":45886.13,"high":46063.64,"low":45864.07,"close":45965.34,"volume":18.49566,"closeTime":1631609099999},{"openTime":1631609100000,"open":45966.76,"high":46038.32,"low":45917.85,"close":45980.21,"volume":23.01432,"closeTime":1631609999999},{"openTime":1631610000000,"open":45982.6,"high":46253.05,"low":45795.87,"close":45848.61,"volume":25.67478,"closeTime":1631610899999},{"openTime":1631610900000,"open":45851.77,"high":46043.51,"low":45850.3,"close":45883.99,"volume":11.34052,"closeTime":1631611799999},{"openTime":1631611800000,"open":45874.91,"high":45934.51,"low":45811.4,"close":45812.84,"volume":7.55496,"closeTime":1631612699999},{"openTime":1631612700000,"open":45795.59,"high":45876.96,"low":45750,"close":45836.19,"volume":7.15067,"closeTime":1631613599999},{"openTime":1631613600000,"open":45857.35,"high":45914.1,"low":45803.66,"close":45882.83,"volume":7.64787,"closeTime":1631614499999},{"openTime":1631614500000,"open":45867.14,"high":45952.5,"low":45811.36,"close":45900.1,"volume":8.54731,"closeTime":1631615399999},{"openTime":1631615400000,"open":45900.54,"high":45979.76,"low":45889.05,"close":45942.31,"volume":7.91891,"closeTime":1631616299999},{"openTime":1631616300000,"open":45924.84,"high":46077.17,"low":45922.94,"close":46041.34,"volume":9.32357,"closeTime":1631617199999},{"openTime":1631617200000,"open":46042,"high":46056.13,"low":45972.53,"close":45995.52,"volume":4.69511,"closeTime":1631618099999},{"openTime":1631618100000,"open":45990.92,"high":46082.03,"low":45925.05,"close":46078.63,"volume":11.85535,"closeTime":1631618999999},{"openTime":1631619000000,"open":46078.63,"high":46140.33,"low":45869.03,"close":45905.25,"volume":12.60527,"closeTime":1631619899999},{"openTime":1631619900000,"open":45879.34,"high":45998.97,"low":45879.34,"close":45978.46,"volume":6.24722,"closeTime":1631620799999},{"openTime":1631620800000,"open":45980,"high":46085.69,"low":45968.59,"close":46056.2,"volume":7.50667,"closeTime":1631621699999},{"openTime":1631621700000,"open":46054.95,"high":46059.7,"low":45763.81,"close":45786.12,"volume":14.36164,"closeTime":1631622599999},{"openTime":1631622600000,"open":45780.88,"high":46627.5,"low":45780.88,"close":46449.72,"volume":59.69732,"closeTime":1631623499999},{"openTime":1631623500000,"open":46488.59,"high":46581.96,"low":46257.35,"close":46537.47,"volume":21.01443,"closeTime":1631624399999},{"openTime":1631624400000,"open":46547.96,"high":46623.48,"low":46350.22,"close":46482.65,"volume":15.31339,"closeTime":1631625299999},{"openTime":1631625300000,"open":46494.2,"high":46679.03,"low":46373.49,"close":46593.4,"volume":44.95836,"closeTime":1631626199999},{"openTime":1631626200000,"open":46614,"high":46768.69,"low":46559.43,"close":46590.04,"volume":31.67893,"closeTime":1631627099999},{"openTime":1631627100000,"open":46602.96,"high":46667.48,"low":46373.62,"close":46414.87,"volume":11.61668,"closeTime":1631627999999},{"openTime":1631628000000,"open":46419.64,"high":46458.92,"low":46178.76,"close":46313.5,"volume":34.44806,"closeTime":1631628899999},{"openTime":1631628900000,"open":46313.5,"high":46380.25,"low":46156.4,"close":46309.19,"volume":25.19766,"closeTime":1631629799999},{"openTime":1631629800000,"open":46310.51,"high":46440.52,"low":46246.45,"close":46390.69,"volume":17.8954,"closeTime":1631630699999},{"openTime":1631630700000,"open":46388.23,"high":46585.28,"low":46335.73,"close":46585.28,"volume":22.30491,"closeTime":1631631599999},{"openTime":1631631600000,"open":46571.56,"high":46940.89,"low":46571.56,"close":46886.27,"volume":46.27362,"closeTime":1631632499999},{"openTime":1631632500000,"open":46870.6,"high":46962.16,"low":46754,"close":46764.71,"volume":37.01036,"closeTime":1631633399999},{"openTime":1631633400000,"open":46758.24,"high":46875.64,"low":46573.43,"close":46671.87,"volume":34.87591,"closeTime":1631634299999},{"openTime":1631634300000,"open":46720.12,"high":46789.26,"low":46696.62,"close":46765.06,"volume":9.7154,"closeTime":1631635199999},{"openTime":1631635200000,"open":46774.71,"high":46890.91,"low":46693.62,"close":46732.93,"volume":13.51926,"closeTime":1631636099999},{"openTime":1631636100000,"open":46716.29,"high":46745.14,"low":46652.02,"close":46712.09,"volume":5.25567,"closeTime":1631636999999},{"openTime":1631637000000,"open":46712.09,"high":46784.01,"low":46597.7,"close":46600.67,"volume":14.24019,"closeTime":1631637899999},{"openTime":1631637900000,"open":46617.99,"high":46666.93,"low":46538.9,"close":46616.18,"volume":14.89644,"closeTime":1631638799999},{"openTime":1631638800000,"open":46607.71,"high":46673.26,"low":46511.24,"close":46545.07,"volume":8.46973,"closeTime":1631639699999},{"openTime":1631639700000,"open":46539.28,"high":46597.81,"low":46512.66,"close":46514.33,"volume":5.59194,"closeTime":1631640599999},{"openTime":1631640600000,"open":46514.12,"high":46787.16,"low":46471.34,"close":46735.46,"volume":11.68801,"closeTime":1631641499999},{"openTime":1631641500000,"open":46734.75,"high":46768.17,"low":46682.61,"close":46745.84,"volume":2.38502,"closeTime":1631642399999},{"openTime":1631642400000,"open":46715.12,"high":46754.69,"low":46513.87,"close":46567.25,"volume":13.23687,"closeTime":1631643299999},{"openTime":1631643300000,"open":46572.29,"high":46622.58,"low":46407.98,"close":46460.69,"volume":18.41358,"closeTime":1631644199999},{"openTime":1631644200000,"open":46452.74,"high":46465.2,"low":46346,"close":46373,"volume":14.50774,"closeTime":1631645099999},{"openTime":1631645100000,"open":46375.85,"high":46545.69,"low":46375.85,"close":46515.31,"volume":4.86774,"closeTime":1631645999999},{"openTime":1631646000000,"open":46509.21,"high":46575.57,"low":46485.19,"close":46496.18,"volume":8.61883,"closeTime":1631646899999},{"openTime":1631646900000,"open":46520.83,"high":46573.78,"low":46454.66,"close":46543.74,"volume":6.71368,"closeTime":1631647799999},{"openTime":1631647800000,"open":46543.74,"high":46647.75,"low":46476.38,"close":46524.3,"volume":9.67045,"closeTime":1631648699999},{"openTime":1631648700000,"open":46529.46,"high":46557.64,"low":46449.89,"close":46478.08,"volume":4.6321,"closeTime":1631649599999},{"openTime":1631649600000,"open":46483.26,"high":46614.72,"low":46461.19,"close":46614.72,"volume":7.59225,"closeTime":1631650499999},{"openTime":1631650500000,"open":46626.79,"high":46669.72,"low":46566.37,"close":46649.02,"volume":6.46235,"closeTime":1631651399999},{"openTime":1631651400000,"open":46664.25,"high":47062.91,"low":46605.39,"close":46907.01,"volume":18.40788,"closeTime":1631652299999},{"openTime":1631652300000,"open":46917.31,"high":46942.86,"low":46733.54,"close":46814.21,"volume":7.7063,"closeTime":1631653199999},{"openTime":1631653200000,"open":46813.96,"high":46861.06,"low":46652.94,"close":46708.36,"volume":21.10502,"closeTime":1631654099999},{"openTime":1631654100000,"open":46707.63,"high":46719.41,"low":46380,"close":46527.68,"volume":9.01147,"closeTime":1631654999999},{"openTime":1631655000000,"open":46533.04,"high":46640.01,"low":46509.12,"close":46627.72,"volume":5.55637,"closeTime":1631655899999},{"openTime":1631655900000,"open":46633.37,"high":46778.42,"low":46633.37,"close":46655.57,"volume":5.81425,"closeTime":1631656799999},{"openTime":1631656800000,"open":46636.71,"high":46803.71,"low":46580.93,"close":46783.9,"volume":29.00249,"closeTime":1631657699999},{"openTime":1631657700000,"open":46797.8,"high":47250,"low":46797.8,"close":46902.77,"volume":98.64483,"closeTime":1631658599999},{"openTime":1631658600000,"open":46901.83,"high":47115.8,"low":46809.51,"close":47008.38,"volume":6.80314,"closeTime":1631659499999},{"openTime":1631659500000,"open":47008.99,"high":47244.94,"low":47002.64,"close":47192.3,"volume":10.42633,"closeTime":1631660399999},{"openTime":1631660400000,"open":47195.67,"high":47257.42,"low":46982.54,"close":47080.08,"volume":12.5437,"closeTime":1631661299999},{"openTime":1631661300000,"open":47080.08,"high":47097.83,"low":46940.24,"close":46969.98,"volume":12.2576,"closeTime":1631662199999},{"openTime":1631662200000,"open":46969.98,"high":47087.58,"low":46900.68,"close":47019.51,"volume":8.59902,"closeTime":1631663099999},{"openTime":1631663100000,"open":47005.37,"high":47131.49,"low":46991.13,"close":47131.49,"volume":11.41847,"closeTime":1631663999999},{"openTime":1631664000000,"open":47144.37,"high":47195.62,"low":46959.39,"close":46981.28,"volume":24.30106,"closeTime":1631664899999},{"openTime":1631664900000,"open":46979.89,"high":47300,"low":46959.38,"close":47206.86,"volume":15.53165,"closeTime":1631665799999},{"openTime":1631665800000,"open":47196.31,"high":47299.27,"low":47111.56,"close":47271.05,"volume":5.49806,"closeTime":1631666699999},{"openTime":1631666700000,"open":47293.22,"high":47380,"low":47148.78,"close":47156.8,"volume":13.93699,"closeTime":1631667599999},{"openTime":1631667600000,"open":47169.66,"high":47474.99,"low":47101.28,"close":47322.71,"volume":12.75169,"closeTime":1631668499999},{"openTime":1631668500000,"open":47327.82,"high":47359.87,"low":47218.59,"close":47294.47,"volume":10.23841,"closeTime":1631669399999},{"openTime":1631669400000,"open":47305.04,"high":47305.04,"low":47103.37,"close":47131.87,"volume":7.57979,"closeTime":1631670299999},{"openTime":1631670300000,"open":47116.75,"high":47119.25,"low":47000.03,"close":47065.75,"volume":10.70719,"closeTime":1631671199999},{"openTime":1631671200000,"open":47058.68,"high":47120.91,"low":46991.95,"close":47037.49,"volume":6.36899,"closeTime":1631672099999},{"openTime":1631672100000,"open":47032.51,"high":47107.91,"low":47014.62,"close":47077.5,"volume":3.72165,"closeTime":1631672999999},{"openTime":1631673000000,"open":47082.85,"high":47224,"low":47073.48,"close":47189.26,"volume":10.79874,"closeTime":1631673899999},{"openTime":1631673900000,"open":47200.76,"high":47235.64,"low":47165.87,"close":47189.77,"volume":9.25958,"closeTime":1631674799999},{"openTime":1631674800000,"open":47180.42,"high":47180.42,"low":47093.99,"close":47139.61,"volume":5.25712,"closeTime":1631675699999},{"openTime":1631675700000,"open":47139.54,"high":47206.6,"low":46975.06,"close":47163.47,"volume":21.16723,"closeTime":1631676599999},{"openTime":1631676600000,"open":47168.35,"high":47193.82,"low":47004.17,"close":47009.65,"volume":5.63368,"closeTime":1631677499999},{"openTime":1631677500000,"open":47028.46,"high":47205.05,"low":47028.46,"close":47082.05,"volume":6.49837,"closeTime":1631678399999},{"openTime":1631678400000,"open":47090.86,"high":47116.42,"low":46967.3,"close":47036.36,"volume":10.46996,"closeTime":1631679299999},{"openTime":1631679300000,"open":47081.45,"high":47134.73,"low":46987.3,"close":47074.9,"volume":13.88921,"closeTime":1631680199999},{"openTime":1631680200000,"open":47074.31,"high":47131.19,"low":46978.04,"close":46980.25,"volume":8.94024,"closeTime":1631681099999},{"openTime":1631681100000,"open":46980.25,"high":47066.82,"low":46835.1,"close":46848.67,"volume":11.7305,"closeTime":1631681999999},{"openTime":1631682000000,"open":46867.75,"high":47007.8,"low":46813.75,"close":46943.41,"volume":6.87752,"closeTime":1631682899999},{"openTime":1631682900000,"open":46944.01,"high":47094.02,"low":46920.71,"close":47051.88,"volume":6.32069,"closeTime":1631683799999},{"openTime":1631683800000,"open":47051.88,"high":47051.88,"low":46911.57,"close":46921.7,"volume":9.04619,"closeTime":1631684699999},{"openTime":1631684700000,"open":46909.03,"high":46994,"low":46869.25,"close":46902.98,"volume":5.30098,"closeTime":1631685599999},{"openTime":1631685600000,"open":46902.63,"high":46951.42,"low":46807.33,"close":46833.25,"volume":7.94067,"closeTime":1631686499999},{"openTime":1631686500000,"open":46808.84,"high":46948.77,"low":46709.52,"close":46926.6,"volume":27.8528,"closeTime":1631687399999},{"openTime":1631687400000,"open":46913.2,"high":47022.65,"low":46891.15,"close":47008.67,"volume":4.90118,"closeTime":1631688299999},{"openTime":1631688300000,"open":46984.94,"high":47036.4,"low":46924.22,"close":46925.78,"volume":6.50578,"closeTime":1631689199999},{"openTime":1631689200000,"open":46925.58,"high":47111.16,"low":46889.01,"close":47083.64,"volume":5.89591,"closeTime":1631690099999},{"openTime":1631690100000,"open":47105.72,"high":47165.62,"low":47050.62,"close":47074.86,"volume":5.36063,"closeTime":1631690999999},{"openTime":1631691000000,"open":47077.42,"high":47186.61,"low":47077.42,"close":47084.82,"volume":3.20432,"closeTime":1631691899999},{"openTime":1631691900000,"open":47104.15,"high":47231.46,"low":47088.22,"close":47183.4,"volume":7.62574,"closeTime":1631692799999},{"openTime":1631692800000,"open":47179.77,"high":47325,"low":47115,"close":47305.53,"volume":23.44889,"closeTime":1631693699999},{"openTime":1631693700000,"open":47302.67,"high":47325.35,"low":47144.29,"close":47169.45,"volume":23.28985,"closeTime":1631694599999},{"openTime":1631694600000,"open":47140.93,"high":47201.87,"low":47095.81,"close":47132.93,"volume":11.87067,"closeTime":1631695499999},{"openTime":1631695500000,"open":47141.14,"high":47200.13,"low":47014.75,"close":47060.98,"volume":14.46105,"closeTime":1631696399999},{"openTime":1631696400000,"open":47070.14,"high":47278.81,"low":47057.49,"close":47278.81,"volume":10.46837,"closeTime":1631697299999},{"openTime":1631697300000,"open":47284.16,"high":47291.01,"low":47070.04,"close":47175.78,"volume":15.38629,"closeTime":1631698199999},{"openTime":1631698200000,"open":47168.2,"high":47222.31,"low":47056.15,"close":47145.76,"volume":8.87082,"closeTime":1631699099999},{"openTime":1631699100000,"open":47149.11,"high":47242.23,"low":47100,"close":47125.13,"volume":3.781,"closeTime":1631699999999},{"openTime":1631700000000,"open":47141.52,"high":47400,"low":47141.52,"close":47400,"volume":8.24029,"closeTime":1631700899999},{"openTime":1631700900000,"open":47400.9,"high":47495.39,"low":47336.08,"close":47495.39,"volume":9.67019,"closeTime":1631701799999},{"openTime":1631701800000,"open":47498.97,"high":47707.77,"low":47403.97,"close":47612.69,"volume":55.34248,"closeTime":1631702699999},{"openTime":1631702700000,"open":47614.05,"high":47685.06,"low":47558.74,"close":47624.53,"volume":10.92868,"closeTime":1631703599999},{"openTime":1631703600000,"open":47626.98,"high":47632.46,"low":47498.76,"close":47624.77,"volume":7.61603,"closeTime":1631704499999},{"openTime":1631704500000,"open":47626.12,"high":47663.59,"low":47427.38,"close":47533.23,"volume":23.24266,"closeTime":1631705399999},{"openTime":1631705400000,"open":47541.74,"high":47541.74,"low":47354.64,"close":47425.1,"volume":19.40613,"closeTime":1631706299999},{"openTime":1631706300000,"open":47429.38,"high":47588.14,"low":47427.69,"close":47582.68,"volume":6.98295,"closeTime":1631707199999},{"openTime":1631707200000,"open":47591.77,"high":47668.43,"low":47478.31,"close":47619.3,"volume":27.70116,"closeTime":1631708099999},{"openTime":1631708100000,"open":47646.89,"high":47665.99,"low":47500,"close":47618.24,"volume":40.15043,"closeTime":1631708999999},{"openTime":1631709000000,"open":47619.72,"high":47621.85,"low":47483.14,"close":47562.69,"volume":4.54289,"closeTime":1631709899999},{"openTime":1631709900000,"open":47554.29,"high":47554.29,"low":47312.64,"close":47402.34,"volume":16.31808,"closeTime":1631710799999},{"openTime":1631710800000,"open":47414.36,"high":47543.49,"low":47364.65,"close":47542.14,"volume":4.20198,"closeTime":1631711699999},{"openTime":1631711700000,"open":47524.13,"high":47663.28,"low":47483.65,"close":47660.14,"volume":7.6472,"closeTime":1631712599999},{"openTime":1631712600000,"open":47673.17,"high":47790.04,"low":47512.37,"close":47715.54,"volume":11.72947,"closeTime":1631713499999},{"openTime":1631713500000,"open":47734.67,"high":47852.02,"low":47657.45,"close":47754.97,"volume":46.00064,"closeTime":1631714399999},{"openTime":1631714400000,"open":47763.61,"high":47887.68,"low":47754.48,"close":47848.97,"volume":17.44997,"closeTime":1631715299999},{"openTime":1631715300000,"open":47849.99,"high":47855.03,"low":47729.75,"close":47755.59,"volume":17.63796,"closeTime":1631716199999},{"openTime":1631716200000,"open":47773.25,"high":47840,"low":47645.23,"close":47680.08,"volume":30.88896,"closeTime":1631717099999},{"openTime":1631717100000,"open":47687.6,"high":47907.18,"low":47687.6,"close":47876.7,"volume":46.41757,"closeTime":1631717999999},{"openTime":1631718000000,"open":47883.97,"high":48175.53,"low":47821.02,"close":48114.82,"volume":36.51384,"closeTime":1631718899999},{"openTime":1631718900000,"open":48133.47,"high":48175.74,"low":48000,"close":48049.86,"volume":21.10673,"closeTime":1631719799999},{"openTime":1631719800000,"open":48060.38,"high":48312.92,"low":48028.01,"close":48247.34,"volume":45.38807,"closeTime":1631720699999},{"openTime":1631720700000,"open":48247.84,"high":48308.01,"low":48167.46,"close":48293.92,"volume":22.06943,"closeTime":1631721599999},{"openTime":1631721600000,"open":48300.45,"high":48399.81,"low":48220.85,"close":48344.36,"volume":10.43142,"closeTime":1631722499999},{"openTime":1631722500000,"open":48362.65,"high":48455.81,"low":48211.29,"close":48211.82,"volume":20.29003,"closeTime":1631723399999},{"openTime":1631723400000,"open":48211.04,"high":48300,"low":48125.97,"close":48266,"volume":11.92918,"closeTime":1631724299999},{"openTime":1631724300000,"open":48271.17,"high":48326.72,"low":48061.82,"close":48061.82,"volume":10.77178,"closeTime":1631725199999},{"openTime":1631725200000,"open":48082.09,"high":48200,"low":48052.1,"close":48166.14,"volume":22.17372,"closeTime":1631726099999},{"openTime":1631726100000,"open":48166.14,"high":48230.18,"low":48107.66,"close":48187.23,"volume":5.65336,"closeTime":1631726999999},{"openTime":1631727000000,"open":48208.67,"high":48278.1,"low":48208.67,"close":48210.12,"volume":9.54958,"closeTime":1631727899999},{"openTime":1631727900000,"open":48209.01,"high":48274.91,"low":47984.81,"close":47997.65,"volume":14.57397,"closeTime":1631728799999},{"openTime":1631728800000,"open":48008.46,"high":48067.41,"low":47851.01,"close":47955.13,"volume":19.16191,"closeTime":1631729699999},{"openTime":1631729700000,"open":47955,"high":48032.62,"low":47870.41,"close":47998.21,"volume":14.08242,"closeTime":1631730599999},{"openTime":1631730600000,"open":48000,"high":48053.65,"low":47883.75,"close":47971.83,"volume":3.35819,"closeTime":1631731499999},{"openTime":1631731500000,"open":47978.69,"high":48080.89,"low":47978.69,"close":48054.27,"volume":5.74958,"closeTime":1631732399999},{"openTime":1631732400000,"open":48053.74,"high":48098.22,"low":47978.05,"close":48020.69,"volume":5.81973,"closeTime":1631733299999},{"openTime":1631733300000,"open":48002.92,"high":48097.6,"low":47957.6,"close":48076.84,"volume":8.25372,"closeTime":1631734199999},{"openTime":1631734200000,"open":48070.99,"high":48162.73,"low":48024.16,"close":48149.88,"volume":7.91695,"closeTime":1631735099999},{"openTime":1631735100000,"open":48150.74,"high":48156.61,"low":48038.37,"close":48086.05,"volume":4.94537,"closeTime":1631735999999},{"openTime":1631736000000,"open":48099.73,"high":48190.66,"low":48019.19,"close":48057.92,"volume":28.32949,"closeTime":1631736899999},{"openTime":1631736900000,"open":48060.62,"high":48125.93,"low":47986.02,"close":48016.75,"volume":12.25537,"closeTime":1631737799999},{"openTime":1631737800000,"open":48019.21,"high":48083.98,"low":47952.71,"close":48076.09,"volume":3.80064,"closeTime":1631738699999},{"openTime":1631738700000,"open":48059.66,"high":48065.11,"low":47913.79,"close":47925.85,"volume":5.78607,"closeTime":1631739599999},{"openTime":1631739600000,"open":47927.74,"high":48061.42,"low":47923.79,"close":48017.3,"volume":4.40989,"closeTime":1631740499999},{"openTime":1631740500000,"open":48019.8,"high":48208.27,"low":48019.8,"close":48202.09,"volume":2.46124,"closeTime":1631741399999},{"openTime":1631741400000,"open":48183.07,"high":48265.52,"low":48175.79,"close":48209.01,"volume":3.55628,"closeTime":1631742299999},{"openTime":1631742300000,"open":48204.41,"high":48236.47,"low":48163.99,"close":48170.38,"volume":7.94163,"closeTime":1631743199999},{"openTime":1631743200000,"open":48169.51,"high":48175.69,"low":48064.72,"close":48107.38,"volume":2.82221,"closeTime":1631744099999},{"openTime":1631744100000,"open":48100.27,"high":48199.49,"low":48040.05,"close":48040.05,"volume":7.99157,"closeTime":1631744999999},{"openTime":1631745000000,"open":48032.52,"high":48138.8,"low":47998.93,"close":48104.35,"volume":6.28089,"closeTime":1631745899999},{"openTime":1631745900000,"open":48126.72,"high":48300,"low":48095.78,"close":48288.82,"volume":7.3978,"closeTime":1631746799999},{"openTime":1631746800000,"open":48299.98,"high":48396.9,"low":48246.89,"close":48395.52,"volume":10.09291,"closeTime":1631747699999},{"openTime":1631747700000,"open":48390.01,"high":48464.21,"low":48149.04,"close":48204.36,"volume":22.89008,"closeTime":1631748599999},{"openTime":1631748600000,"open":48185.98,"high":48201.44,"low":48076.66,"close":48079.85,"volume":2.39417,"closeTime":1631749499999},{"openTime":1631749500000,"open":48074.7,"high":48223.93,"low":48006.04,"close":48150,"volume":20.40136,"closeTime":1631750399999},{"openTime":1631750400000,"open":48148.56,"high":48207.74,"low":48029.97,"close":48179.26,"volume":9.35972,"closeTime":1631751299999},{"openTime":1631751300000,"open":48178.4,"high":48182.17,"low":47969.13,"close":48020.74,"volume":5.29156,"closeTime":1631752199999},{"openTime":1631752200000,"open":48023.56,"high":48023.64,"low":47868.16,"close":47900.6,"volume":7.77139,"closeTime":1631753099999},{"openTime":1631753100000,"open":47928.13,"high":47965.38,"low":47856.15,"close":47909.98,"volume":4.94551,"closeTime":1631753999999},{"openTime":1631754000000,"open":47898.23,"high":48073.27,"low":47861.26,"close":48073.27,"volume":4.86665,"closeTime":1631754899999},{"openTime":1631754900000,"open":48083.23,"high":48093.66,"low":47969.05,"close":47988.4,"volume":4.63363,"closeTime":1631755799999},{"openTime":1631755800000,"open":47987.73,"high":47996.62,"low":47922.61,"close":47948.56,"volume":6.30483,"closeTime":1631756699999},{"openTime":1631756700000,"open":47936.86,"high":48037.22,"low":47936.86,"close":47986.6,"volume":3.73219,"closeTime":1631757599999},{"openTime":1631757600000,"open":47966.11,"high":48094.66,"low":47861.93,"close":48081.83,"volume":6.75442,"closeTime":1631758499999},{"openTime":1631758500000,"open":48054.22,"high":48060.83,"low":47979.49,"close":47979.49,"volume":3.21276,"closeTime":1631759399999},{"openTime":1631759400000,"open":47992.96,"high":47992.96,"low":47758.39,"close":47857.66,"volume":6.29937,"closeTime":1631760299999},{"openTime":1631760300000,"open":47869.89,"high":47983.97,"low":47849.5,"close":47925,"volume":5.14924,"closeTime":1631761199999},{"openTime":1631761200000,"open":47929.92,"high":47944.03,"low":47765.59,"close":47783.52,"volume":7.11688,"closeTime":1631762099999},{"openTime":1631762100000,"open":47777.53,"high":47777.53,"low":47355.91,"close":47446.36,"volume":38.77489,"closeTime":1631762999999},{"openTime":1631763000000,"open":47437.53,"high":47564.45,"low":47382.11,"close":47555.34,"volume":13.34772,"closeTime":1631763899999},{"openTime":1631763900000,"open":47535.03,"high":47685.74,"low":47509.86,"close":47627.61,"volume":11.83715,"closeTime":1631764799999},{"openTime":1631764800000,"open":47611.24,"high":48077.46,"low":47594.06,"close":48029.23,"volume":16.67563,"closeTime":1631765699999},{"openTime":1631765700000,"open":47991.24,"high":48339.15,"low":47920.26,"close":48240.87,"volume":27.78357,"closeTime":1631766599999},{"openTime":1631766600000,"open":48248.93,"high":48428.95,"low":48169.91,"close":48365.6,"volume":19.10072,"closeTime":1631767499999},{"openTime":1631767500000,"open":48375.18,"high":48500,"low":48287.85,"close":48313.61,"volume":26.62322,"closeTime":1631768399999},{"openTime":1631768400000,"open":48303.18,"high":48331.16,"low":48180.39,"close":48280.81,"volume":6.66409,"closeTime":1631769299999},{"openTime":1631769300000,"open":48279.09,"high":48390,"low":48266.17,"close":48390,"volume":8.39326,"closeTime":1631770199999},{"openTime":1631770200000,"open":48366.02,"high":48374.98,"low":48318.01,"close":48341.16,"volume":5.33272,"closeTime":1631771099999},{"openTime":1631771100000,"open":48350.16,"high":48354.89,"low":48257.19,"close":48267.15,"volume":8.8225,"closeTime":1631771999999},{"openTime":1631772000000,"open":48275.01,"high":48335.65,"low":48271.06,"close":48301.9,"volume":4.71433,"closeTime":1631772899999},{"openTime":1631772900000,"open":48292.75,"high":48456.88,"low":48286.26,"close":48393.58,"volume":9.4158,"closeTime":1631773799999},{"openTime":1631773800000,"open":48394.67,"high":48427.01,"low":48337.88,"close":48427.01,"volume":11.68735,"closeTime":1631774699999},{"openTime":1631774700000,"open":48428.64,"high":48428.64,"low":48354.97,"close":48370.48,"volume":9.05235,"closeTime":1631775599999},{"openTime":1631775600000,"open":48364.98,"high":48514.71,"low":48364.98,"close":48420,"volume":6.91243,"closeTime":1631776499999},{"openTime":1631776500000,"open":48414.17,"high":48448.12,"low":48365.44,"close":48384.95,"volume":4.27681,"closeTime":1631777399999},{"openTime":1631777400000,"open":48370.27,"high":48422.44,"low":48351.53,"close":48394.08,"volume":2.56186,"closeTime":1631778299999},{"openTime":1631778300000,"open":48394.44,"high":48428.32,"low":48345.39,"close":48357.18,"volume":6.46427,"closeTime":1631779199999},{"openTime":1631779200000,"open":48355.14,"high":48366.28,"low":48225.29,"close":48307.71,"volume":5.44312,"closeTime":1631780099999},{"openTime":1631780100000,"open":48305,"high":48305,"low":48065.07,"close":48112.31,"volume":8.48042,"closeTime":1631780999999},{"openTime":1631781000000,"open":48112.31,"high":48155.34,"low":48055.68,"close":48152.45,"volume":7.14864,"closeTime":1631781899999},{"openTime":1631781900000,"open":48156.84,"high":48201.13,"low":48066.99,"close":48104.5,"volume":5.64573,"closeTime":1631782799999},{"openTime":1631782800000,"open":48095.13,"high":48172.82,"low":48058,"close":48143.43,"volume":2.16359,"closeTime":1631783699999},{"openTime":1631783700000,"open":48134.04,"high":48283.76,"low":48010.28,"close":48245.67,"volume":9.27026,"closeTime":1631784599999},{"openTime":1631784600000,"open":48209.29,"high":48238.64,"low":48100.73,"close":48164.6,"volume":25.61855,"closeTime":1631785499999},{"openTime":1631785500000,"open":48152.94,"high":48152.94,"low":47853.52,"close":47902.34,"volume":8.75868,"closeTime":1631786399999},{"openTime":1631786400000,"open":47904.54,"high":48013.4,"low":47866.5,"close":47965.38,"volume":2.96185,"closeTime":1631787299999},{"openTime":1631787300000,"open":47934,"high":47987.78,"low":47738.66,"close":47786.08,"volume":12.18754,"closeTime":1631788199999},{"openTime":1631788200000,"open":47788.39,"high":47898.66,"low":47648.37,"close":47879.6,"volume":11.96123,"closeTime":1631789099999},{"openTime":1631789100000,"open":47877.94,"high":48054.48,"low":47825.42,"close":47833.77,"volume":7.22281,"closeTime":1631789999999},{"openTime":1631790000000,"open":47820.74,"high":47938.13,"low":47756.32,"close":47919.06,"volume":16.28266,"closeTime":1631790899999},{"openTime":1631790900000,"open":47903.22,"high":48042.4,"low":47894.28,"close":48042.4,"volume":5.85306,"closeTime":1631791799999},{"openTime":1631791800000,"open":48036.88,"high":48050.87,"low":47932.35,"close":47956.24,"volume":7.02766,"closeTime":1631792699999},{"openTime":1631792700000,"open":47965.88,"high":47982.36,"low":47905.67,"close":47924.64,"volume":13.84484,"closeTime":1631793599999},{"openTime":1631793600000,"open":47904.33,"high":48080.51,"low":47769.73,"close":47887.59,"volume":27.65513,"closeTime":1631794499999},{"openTime":1631794500000,"open":47855.45,"high":48008.61,"low":47822.06,"close":47898.99,"volume":12.91858,"closeTime":1631795399999},{"openTime":1631795400000,"open":47900.79,"high":48178.46,"low":47862.03,"close":48169.08,"volume":10.92202,"closeTime":1631796299999},{"openTime":1631796300000,"open":48140.83,"high":48159.2,"low":48045.98,"close":48071.05,"volume":6.11377,"closeTime":1631797199999},{"openTime":1631797200000,"open":48050.95,"high":48106.63,"low":47975.62,"close":47991.31,"volume":7.32967,"closeTime":1631798099999},{"openTime":1631798100000,"open":47980,"high":48039.07,"low":47917.75,"close":48013.23,"volume":7.15957,"closeTime":1631798999999},{"openTime":1631799000000,"open":48013.97,"high":48013.97,"low":47669.1,"close":47712.31,"volume":15.85993,"closeTime":1631799899999},{"openTime":1631799900000,"open":47711.35,"high":47791.09,"low":47454.34,"close":47477.2,"volume":47.67222,"closeTime":1631800799999},{"openTime":1631800800000,"open":47468.92,"high":47648.04,"low":47341.26,"close":47427.22,"volume":24.65716,"closeTime":1631801699999},{"openTime":1631801700000,"open":47408.96,"high":47588.14,"low":47221.8,"close":47578.89,"volume":20.86633,"closeTime":1631802599999},{"openTime":1631802600000,"open":47578.89,"high":47719.57,"low":47532.76,"close":47671.6,"volume":11.0587,"closeTime":1631803499999},{"openTime":1631803500000,"open":47669.35,"high":47675.61,"low":47571.52,"close":47593.64,"volume":4.12546,"closeTime":1631804399999},{"openTime":1631804400000,"open":47593.12,"high":47772.04,"low":47433.34,"close":47670.06,"volume":15.91562,"closeTime":1631805299999},{"openTime":1631805300000,"open":47677.76,"high":48200,"low":47620.45,"close":48097.63,"volume":31.87584,"closeTime":1631806199999},{"openTime":1631806200000,"open":48113.63,"high":48233.52,"low":47866.03,"close":47935.45,"volume":16.32994,"closeTime":1631807099999},{"openTime":1631807100000,"open":47907.34,"high":48059.71,"low":47907.34,"close":48032.43,"volume":19.79818,"closeTime":1631807999999},{"openTime":1631808000000,"open":48033.34,"high":48172.22,"low":47987.34,"close":48090.34,"volume":6.63165,"closeTime":1631808899999},{"openTime":1631808900000,"open":48102.4,"high":48102.4,"low":47965.47,"close":47969.36,"volume":7.58511,"closeTime":1631809799999},{"openTime":1631809800000,"open":47969.36,"high":48083.74,"low":47948.31,"close":48059.61,"volume":33.36227,"closeTime":1631810699999},{"openTime":1631810700000,"open":48059.2,"high":48098.61,"low":47937.65,"close":47971.94,"volume":10.66825,"closeTime":1631811599999},{"openTime":1631811600000,"open":47975.19,"high":48051.91,"low":47921.07,"close":47983.87,"volume":14.66684,"closeTime":1631812499999},{"openTime":1631812500000,"open":47993.47,"high":48003,"low":47883.74,"close":47887.47,"volume":9.01764,"closeTime":1631813399999},{"openTime":1631813400000,"open":47884.27,"high":47921.06,"low":47571.83,"close":47629.77,"volume":21.86268,"closeTime":1631814299999},{"openTime":1631814300000,"open":47614.82,"high":47711.13,"low":47373.84,"close":47441.92,"volume":20.64288,"closeTime":1631815199999},{"openTime":1631815200000,"open":47405.29,"high":47582.06,"low":47380.05,"close":47484.2,"volume":17.82367,"closeTime":1631816099999},{"openTime":1631816100000,"open":47488.21,"high":47606.42,"low":47289.39,"close":47455.59,"volume":27.85326,"closeTime":1631816999999},{"openTime":1631817000000,"open":47449.73,"high":47624.9,"low":47427.18,"close":47593.32,"volume":13.10831,"closeTime":1631817899999},{"openTime":1631817900000,"open":47586.53,"high":47665.88,"low":47504.1,"close":47661.89,"volume":7.86409,"closeTime":1631818799999},{"openTime":1631818800000,"open":47664.83,"high":47731.4,"low":47610.71,"close":47697.75,"volume":7.20243,"closeTime":1631819699999},{"openTime":1631819700000,"open":47697.22,"high":47730.69,"low":47630.31,"close":47676.2,"volume":4.28412,"closeTime":1631820599999},{"openTime":1631820600000,"open":47652.11,"high":47752.58,"low":47649.32,"close":47697.1,"volume":3.53686,"closeTime":1631821499999},{"openTime":1631821500000,"open":47709.17,"high":47729.6,"low":47424.27,"close":47432.03,"volume":10.4911,"closeTime":1631822399999},{"openTime":1631822400000,"open":47456.31,"high":47537.83,"low":47425.1,"close":47519.24,"volume":6.79442,"closeTime":1631823299999},{"openTime":1631823300000,"open":47515.72,"high":47515.72,"low":47255.05,"close":47356.82,"volume":9.7395,"closeTime":1631824199999},{"openTime":1631824200000,"open":47352.95,"high":47449.68,"low":47292.28,"close":47406.28,"volume":10.15225,"closeTime":1631825099999},{"openTime":1631825100000,"open":47428.41,"high":47430.62,"low":47031.81,"close":47157.33,"volume":52.56365,"closeTime":1631825999999},{"openTime":1631826000000,"open":47120.61,"high":47370.95,"low":47112.15,"close":47288.01,"volume":5.11543,"closeTime":1631826899999},{"openTime":1631826900000,"open":47271.85,"high":47540.82,"low":47238.72,"close":47539.16,"volume":13.9156,"closeTime":1631827799999},{"openTime":1631827800000,"open":47540.48,"high":47677.96,"low":47531.15,"close":47575.86,"volume":6.60962,"closeTime":1631828699999},{"openTime":1631828700000,"open":47580.22,"high":47686.5,"low":47480.84,"close":47686.5,"volume":5.02918,"closeTime":1631829599999},{"openTime":1631829600000,"open":47675.33,"high":47773.51,"low":47635.59,"close":47640.96,"volume":6.36038,"closeTime":1631830499999},{"openTime":1631830500000,"open":47674.29,"high":47686.61,"low":47573.79,"close":47633.2,"volume":3.39837,"closeTime":1631831399999},{"openTime":1631831400000,"open":47614.24,"high":47680,"low":47597.85,"close":47613.4,"volume":7.65286,"closeTime":1631832299999},{"openTime":1631832300000,"open":47588.92,"high":47672.64,"low":47524.45,"close":47642.68,"volume":10.05582,"closeTime":1631833199999},{"openTime":1631833200000,"open":47627,"high":47842.93,"low":47594.07,"close":47733.27,"volume":7.15242,"closeTime":1631834099999},{"openTime":1631834100000,"open":47735.31,"high":47840.73,"low":47718.36,"close":47795.51,"volume":3.78667,"closeTime":1631834999999},{"openTime":1631835000000,"open":47795.3,"high":47960.57,"low":47739.47,"close":47805.62,"volume":9.48908,"closeTime":1631835899999},{"openTime":1631835900000,"open":47827.82,"high":47845.26,"low":47739.06,"close":47756.59,"volume":5.34625,"closeTime":1631836799999},{"openTime":1631836800000,"open":47756.14,"high":47877.6,"low":47691.18,"close":47861.51,"volume":4.80005,"closeTime":1631837699999},{"openTime":1631837700000,"open":47860.34,"high":47883.45,"low":47690,"close":47724.53,"volume":5.28029,"closeTime":1631838599999},{"openTime":1631838600000,"open":47715.78,"high":47783.36,"low":47650.96,"close":47708.18,"volume":7.6701,"closeTime":1631839499999},{"openTime":1631839500000,"open":47693.5,"high":47754.36,"low":47510.46,"close":47510.46,"volume":12.19884,"closeTime":1631840399999},{"openTime":1631840400000,"open":47535.62,"high":47643.34,"low":47459.41,"close":47627.05,"volume":10.69301,"closeTime":1631841299999},{"openTime":1631841300000,"open":47617.85,"high":48025.15,"low":47603.51,"close":47961.55,"volume":25.28316,"closeTime":1631842199999},{"openTime":1631842200000,"open":47961,"high":48114.81,"low":47961,"close":47999.16,"volume":19.1557,"closeTime":1631843099999},{"openTime":1631843100000,"open":47994.25,"high":48051.1,"low":47966.9,"close":48033.55,"volume":9.4779,"closeTime":1631843999999},{"openTime":1631844000000,"open":48043.24,"high":48082.07,"low":47891.85,"close":47933.96,"volume":5.6236,"closeTime":1631844899999},{"openTime":1631844900000,"open":47923.43,"high":47951.7,"low":47821.2,"close":47821.2,"volume":6.00407,"closeTime":1631845799999},{"openTime":1631845800000,"open":47825.56,"high":47877.77,"low":47796.2,"close":47804.15,"volume":4.3537,"closeTime":1631846699999},{"openTime":1631846700000,"open":47799.46,"high":47843.7,"low":47740.6,"close":47758.09,"volume":10.69751,"closeTime":1631847599999},{"openTime":1631847600000,"open":47764.04,"high":47828.5,"low":47733.02,"close":47820.69,"volume":8.757,"closeTime":1631848499999},{"openTime":1631848500000,"open":47846.34,"high":48004.12,"low":47820.32,"close":47995.78,"volume":4.41074,"closeTime":1631849399999},{"openTime":1631849400000,"open":47990.41,"high":48076.83,"low":47922.98,"close":47992.36,"volume":9.33936,"closeTime":1631850299999},{"openTime":1631850300000,"open":47966.06,"high":47966.06,"low":47852.35,"close":47917.57,"volume":4.24195,"closeTime":1631851199999},{"openTime":1631851200000,"open":47925.81,"high":47971.98,"low":47802.53,"close":47867.97,"volume":4.79128,"closeTime":1631852099999},{"openTime":1631852100000,"open":47867.61,"high":47966.4,"low":47755.94,"close":47966.4,"volume":7.51649,"closeTime":1631852999999},{"openTime":1631853000000,"open":47954.37,"high":48037.76,"low":47941.59,"close":47986.43,"volume":8.00762,"closeTime":1631853899999},{"openTime":1631853900000,"open":47987.71,"high":48150,"low":47928.53,"close":48107.09,"volume":9.85648,"closeTime":1631854799999},{"openTime":1631854800000,"open":48121.92,"high":48177.84,"low":48039.61,"close":48039.61,"volume":10.67236,"closeTime":1631855699999},{"openTime":1631855700000,"open":48035.18,"high":48100.68,"low":47962.05,"close":48014.07,"volume":8.94534,"closeTime":1631856599999},{"openTime":1631856600000,"open":48004.64,"high":48094.69,"low":48000.82,"close":48008.07,"volume":4.00067,"closeTime":1631857499999},{"openTime":1631857500000,"open":48022.61,"high":48086.71,"low":47970.94,"close":48060.85,"volume":4.89761,"closeTime":1631858399999},{"openTime":1631858400000,"open":48063.33,"high":48088.97,"low":47898.46,"close":47909.15,"volume":7.48892,"closeTime":1631859299999},{"openTime":1631859300000,"open":47916.18,"high":47920.63,"low":47837.95,"close":47880.35,"volume":7.58116,"closeTime":1631860199999},{"openTime":1631860200000,"open":47880.16,"high":47945.12,"low":47815.99,"close":47888.91,"volume":9.56112,"closeTime":1631861099999},{"openTime":1631861100000,"open":47899.34,"high":48108.22,"low":47891.13,"close":48079.69,"volume":13.60533,"closeTime":1631861999999},{"openTime":1631862000000,"open":48078.39,"high":48152.23,"low":48032.26,"close":48032.37,"volume":8.11884,"closeTime":1631862899999},{"openTime":1631862900000,"open":48032.7,"high":48043.68,"low":47870.06,"close":47906.48,"volume":8.83708,"closeTime":1631863799999},{"openTime":1631863800000,"open":47913.39,"high":48000.65,"low":47828.34,"close":47844.1,"volume":7.05646,"closeTime":1631864699999},{"openTime":1631864700000,"open":47868.47,"high":47897.81,"low":47678.11,"close":47745.13,"volume":11.19055,"closeTime":1631865599999},{"openTime":1631865600000,"open":47733.08,"high":47872.15,"low":47659.58,"close":47864.74,"volume":6.18088,"closeTime":1631866499999},{"openTime":1631866500000,"open":47865.4,"high":47967.32,"low":47856.45,"close":47933.8,"volume":12.61814,"closeTime":1631867399999},{"openTime":1631867400000,"open":47943.25,"high":47997.72,"low":47823.95,"close":47826.27,"volume":14.84716,"closeTime":1631868299999},{"openTime":1631868300000,"open":47831.13,"high":47986.19,"low":47831.13,"close":47930.83,"volume":17.81594,"closeTime":1631869199999},{"openTime":1631869200000,"open":47941.23,"high":48005.1,"low":47792.83,"close":47802.15,"volume":6.74943,"closeTime":1631870099999},{"openTime":1631870100000,"open":47791.95,"high":47911.62,"low":47789.15,"close":47903.46,"volume":15.43222,"closeTime":1631870999999},{"openTime":1631871000000,"open":47894.73,"high":47922.94,"low":47739.79,"close":47778.19,"volume":6.33348,"closeTime":1631871899999},{"openTime":1631871900000,"open":47756.97,"high":47849.48,"low":47711.88,"close":47751.31,"volume":12.56549,"closeTime":1631872799999},{"openTime":1631872800000,"open":47699.74,"high":47788.56,"low":47619.09,"close":47657.91,"volume":8.10478,"closeTime":1631873699999},{"openTime":1631873700000,"open":47645.16,"high":47725.68,"low":47491.93,"close":47585.28,"volume":12.69378,"closeTime":1631874599999},{"openTime":1631874600000,"open":47575.8,"high":47651.38,"low":47396.66,"close":47510.92,"volume":11.28906,"closeTime":1631875499999},{"openTime":1631875500000,"open":47500.78,"high":47550,"low":47332.12,"close":47459.3,"volume":18.23624,"closeTime":1631876399999},{"openTime":1631876400000,"open":47419.67,"high":47572.63,"low":47375.21,"close":47542.22,"volume":19.89737,"closeTime":1631877299999},{"openTime":1631877300000,"open":47542.22,"high":47751.85,"low":47523.64,"close":47644.28,"volume":36.85332,"closeTime":1631878199999},{"openTime":1631878200000,"open":47652.33,"high":47652.33,"low":47452.29,"close":47515.41,"volume":6.7142,"closeTime":1631879099999},{"openTime":1631879100000,"open":47523.17,"high":47523.17,"low":47281.65,"close":47412.93,"volume":27.07534,"closeTime":1631879999999},{"openTime":1631880000000,"open":47402.41,"high":47402.41,"low":47240.15,"close":47362.81,"volume":15.77215,"closeTime":1631880899999},{"openTime":1631880900000,"open":47351.44,"high":47519.9,"low":47314.58,"close":47506.29,"volume":8.689,"closeTime":1631881799999},{"openTime":1631881800000,"open":47497.48,"high":47520.7,"low":47371.37,"close":47496.61,"volume":7.87409,"closeTime":1631882699999},{"openTime":1631882700000,"open":47486.89,"high":47486.89,"low":47358.29,"close":47474.28,"volume":5.9353,"closeTime":1631883599999},{"openTime":1631883600000,"open":47464.24,"high":47478.92,"low":47330.92,"close":47403.45,"volume":23.53284,"closeTime":1631884499999},{"openTime":1631884500000,"open":47417.08,"high":47434.75,"low":47105.92,"close":47200.1,"volume":23.79585,"closeTime":1631885399999},{"openTime":1631885400000,"open":47200.1,"high":47443.21,"low":47175.86,"close":47328.29,"volume":12.06394,"closeTime":1631886299999},{"openTime":1631886300000,"open":47300.01,"high":47406.41,"low":47217.21,"close":47217.21,"volume":8.6817,"closeTime":1631887199999},{"openTime":1631887200000,"open":47232.82,"high":47476.11,"low":47200.34,"close":47462.44,"volume":16.27884,"closeTime":1631888099999},{"openTime":1631888100000,"open":47480.02,"high":47556.1,"low":47428.07,"close":47458.3,"volume":8.43821,"closeTime":1631888999999},{"openTime":1631889000000,"open":47458.61,"high":47484.1,"low":47357.8,"close":47374.48,"volume":4.72425,"closeTime":1631889899999},{"openTime":1631889900000,"open":47374.08,"high":47523.93,"low":47315.14,"close":47501.47,"volume":7.06973,"closeTime":1631890799999},{"openTime":1631890800000,"open":47508.58,"high":47547.15,"low":47430.88,"close":47519.17,"volume":12.20333,"closeTime":1631891699999},{"openTime":1631891700000,"open":47502.41,"high":47617.69,"low":47481.02,"close":47507.43,"volume":9.84297,"closeTime":1631892599999},{"openTime":1631892600000,"open":47508.34,"high":47598.87,"low":47466.72,"close":47598,"volume":6.4264,"closeTime":1631893499999},{"openTime":1631893500000,"open":47600,"high":47634.42,"low":47474.08,"close":47527.79,"volume":31.86287,"closeTime":1631894399999},{"openTime":1631894400000,"open":47528.5,"high":47529.47,"low":47356.69,"close":47505.95,"volume":11.11336,"closeTime":1631895299999},{"openTime":1631895300000,"open":47507.1,"high":47643.25,"low":47500,"close":47615.74,"volume":18.92285,"closeTime":1631896199999},{"openTime":1631896200000,"open":47607.93,"high":47710.08,"low":47592.85,"close":47646.41,"volume":9.09937,"closeTime":1631897099999},{"openTime":1631897100000,"open":47634.21,"high":47734.54,"low":47597.44,"close":47621.85,"volume":54.69319,"closeTime":1631897999999},{"openTime":1631898000000,"open":47636.53,"high":47671.75,"low":47582.21,"close":47593.85,"volume":6.19508,"closeTime":1631898899999},{"openTime":1631898900000,"open":47589.21,"high":47589.21,"low":47512.78,"close":47512.78,"volume":3.23763,"closeTime":1631899799999},{"openTime":1631899800000,"open":47544.11,"high":47572.82,"low":47510.61,"close":47510.61,"volume":3.88993,"closeTime":1631900699999},{"openTime":1631900700000,"open":47523.47,"high":47526.8,"low":47217.35,"close":47263.81,"volume":5.63499,"closeTime":1631901599999},{"openTime":1631901600000,"open":47255.93,"high":47328.77,"low":46880,"close":46908.82,"volume":33.37431,"closeTime":1631902499999},{"openTime":1631902500000,"open":46904.84,"high":47050.98,"low":46754.52,"close":46936.07,"volume":38.18252,"closeTime":1631903399999},{"openTime":1631903400000,"open":46914.39,"high":47044.37,"low":46873.32,"close":46935.63,"volume":19.77686,"closeTime":1631904299999},{"openTime":1631904300000,"open":46940.55,"high":47190.61,"low":46913.14,"close":47190.61,"volume":15.37705,"closeTime":1631905199999},{"openTime":1631905200000,"open":47189.5,"high":47221.08,"low":47079.09,"close":47145.75,"volume":12.03213,"closeTime":1631906099999},{"openTime":1631906100000,"open":47128.11,"high":47290.39,"low":47101.51,"close":47273.47,"volume":12.61378,"closeTime":1631906999999},{"openTime":1631907000000,"open":47258.6,"high":47329.74,"low":47218.99,"close":47320.74,"volume":9.15735,"closeTime":1631907899999},{"openTime":1631907900000,"open":47320.71,"high":47532.49,"low":47272.26,"close":47491.62,"volume":14.62635,"closeTime":1631908799999},{"openTime":1631908800000,"open":47490.14,"high":47567.26,"low":47343.41,"close":47353.71,"volume":33.26308,"closeTime":1631909699999},{"openTime":1631909700000,"open":47352.43,"high":47393.55,"low":47140.24,"close":47167.99,"volume":18.76758,"closeTime":1631910599999},{"openTime":1631910600000,"open":47190.45,"high":47257.66,"low":47000,"close":47166,"volume":24.33263,"closeTime":1631911499999},{"openTime":1631911500000,"open":47177.41,"high":47192.33,"low":46960.03,"close":46993.03,"volume":7.721,"closeTime":1631912399999},{"openTime":1631912400000,"open":46959.38,"high":47113.21,"low":46790.74,"close":47076.4,"volume":31.87111,"closeTime":1631913299999},{"openTime":1631913300000,"open":47050,"high":47087.25,"low":46932.15,"close":47057.7,"volume":14.31791,"closeTime":1631914199999},{"openTime":1631914200000,"open":47053.41,"high":47212.79,"low":47053.41,"close":47095.57,"volume":28.73205,"closeTime":1631915099999},{"openTime":1631915100000,"open":47088.78,"high":47279.67,"low":47087,"close":47260.54,"volume":7.38968,"closeTime":1631915999999},{"openTime":1631916000000,"open":47273.07,"high":47429.64,"low":47259.56,"close":47386.38,"volume":18.3764,"closeTime":1631916899999},{"openTime":1631916900000,"open":47384.65,"high":47435.51,"low":47287.67,"close":47306.04,"volume":2.83993,"closeTime":1631917799999},{"openTime":1631917800000,"open":47316.29,"high":47335.29,"low":47238.98,"close":47256.75,"volume":3.8485,"closeTime":1631918699999},{"openTime":1631918700000,"open":47262.42,"high":47292.9,"low":46925.58,"close":46929.68,"volume":11.83907,"closeTime":1631919599999},{"openTime":1631919600000,"open":46936.64,"high":47117.78,"low":46883.31,"close":47100.29,"volume":3.22666,"closeTime":1631920499999},{"openTime":1631920500000,"open":47076.71,"high":47267.95,"low":47072.18,"close":47072.18,"volume":2.84988,"closeTime":1631921399999},{"openTime":1631921400000,"open":47076.27,"high":47267.86,"low":47076.27,"close":47227.21,"volume":3.32165,"closeTime":1631922299999},{"openTime":1631922300000,"open":47248.92,"high":47318.11,"low":47180.67,"close":47293.72,"volume":2.4008,"closeTime":1631923199999},{"openTime":1631923200000,"open":47293.72,"high":47372.86,"low":47151.27,"close":47332.78,"volume":4.87066,"closeTime":1631924099999},{"openTime":1631924100000,"open":47344.69,"high":47344.69,"low":47167.39,"close":47197.03,"volume":17.10331,"closeTime":1631924999999},{"openTime":1631925000000,"open":47195.58,"high":47240.28,"low":47093.44,"close":47101.5,"volume":4.72312,"closeTime":1631925899999},{"openTime":1631925900000,"open":47100.45,"high":47376.53,"low":47050,"close":47376.53,"volume":17.20597,"closeTime":1631926799999},{"openTime":1631926800000,"open":47375.97,"high":47546.36,"low":47329.84,"close":47521.34,"volume":6.29488,"closeTime":1631927699999},{"openTime":1631927700000,"open":47545,"high":47588.14,"low":47418.26,"close":47498.14,"volume":6.20056,"closeTime":1631928599999},{"openTime":1631928600000,"open":47509.01,"high":47662.39,"low":47467.61,"close":47631.95,"volume":10.37852,"closeTime":1631929499999},{"openTime":1631929500000,"open":47655.59,"high":47678.45,"low":47558.11,"close":47598.35,"volume":5.21915,"closeTime":1631930399999},{"openTime":1631930400000,"open":47599.88,"high":47627.62,"low":47532.75,"close":47588.55,"volume":22.24967,"closeTime":1631931299999},{"openTime":1631931300000,"open":47568.3,"high":47687.66,"low":47555.66,"close":47598.32,"volume":4.28115,"closeTime":1631932199999},{"openTime":1631932200000,"open":47607.77,"high":47664.92,"low":47597.31,"close":47655.37,"volume":6.19197,"closeTime":1631933099999},{"openTime":1631933100000,"open":47644.79,"high":47688.06,"low":47607.39,"close":47652.53,"volume":2.42053,"closeTime":1631933999999},{"openTime":1631934000000,"open":47674.31,"high":47750,"low":47670.21,"close":47702.1,"volume":20.24082,"closeTime":1631934899999},{"openTime":1631934900000,"open":47722.07,"high":47933.67,"low":47722.07,"close":47837.93,"volume":42.35537,"closeTime":1631935799999},{"openTime":1631935800000,"open":47821.97,"high":47906.57,"low":47783.23,"close":47811.79,"volume":3.44267,"closeTime":1631936699999},{"openTime":1631936700000,"open":47838.35,"high":47979.53,"low":47831.05,"close":47923.64,"volume":8.64189,"closeTime":1631937599999},{"openTime":1631937600000,"open":47944.22,"high":48000,"low":47925.46,"close":47954.9,"volume":39.26397,"closeTime":1631938499999},{"openTime":1631938500000,"open":47977.42,"high":48109.97,"low":47970.3,"close":48088.35,"volume":10.26656,"closeTime":1631939399999},{"openTime":1631939400000,"open":48115.91,"high":48338,"low":48115.91,"close":48254.76,"volume":21.01915,"closeTime":1631940299999},{"openTime":1631940300000,"open":48275.88,"high":48340.4,"low":48164.81,"close":48325.69,"volume":21.39377,"closeTime":1631941199999},{"openTime":1631941200000,"open":48341.74,"high":48440.82,"low":48285.97,"close":48301.7,"volume":11.62019,"closeTime":1631942099999},{"openTime":1631942100000,"open":48308.06,"high":48428.39,"low":48305.83,"close":48319.89,"volume":5.11578,"closeTime":1631942999999},{"openTime":1631943000000,"open":48331.86,"high":48411.87,"low":48296.45,"close":48403.16,"volume":9.64834,"closeTime":1631943899999},{"openTime":1631943900000,"open":48405.97,"high":48930,"low":48405.97,"close":48680.66,"volume":53.48109,"closeTime":1631944799999},{"openTime":1631944800000,"open":48680.66,"high":48761.38,"low":48649.52,"close":48689.38,"volume":18.22307,"closeTime":1631945699999},{"openTime":1631945700000,"open":48645.71,"high":48688.54,"low":48605.69,"close":48609.1,"volume":14.61928,"closeTime":1631946599999},{"openTime":1631946600000,"open":48612.19,"high":48663.84,"low":48500,"close":48663.84,"volume":13.25107,"closeTime":1631947499999},{"openTime":1631947500000,"open":48649.39,"high":48730.18,"low":48544.99,"close":48596.46,"volume":6.45669,"closeTime":1631948399999},{"openTime":1631948400000,"open":48590.15,"high":48738.01,"low":48590.15,"close":48706.83,"volume":3.49236,"closeTime":1631949299999},{"openTime":1631949300000,"open":48706.03,"high":48713.24,"low":48613.11,"close":48621.02,"volume":7.23876,"closeTime":1631950199999},{"openTime":1631950200000,"open":48625.02,"high":48640.28,"low":48517.5,"close":48519.42,"volume":2.95543,"closeTime":1631951099999},{"openTime":1631951100000,"open":48522.21,"high":48642.67,"low":48504.71,"close":48620.06,"volume":8.69368,"closeTime":1631951999999},{"openTime":1631952000000,"open":48636.16,"high":48746.64,"low":48616.79,"close":48675.03,"volume":22.20876,"closeTime":1631952899999},{"openTime":1631952900000,"open":48673.52,"high":48696.59,"low":48623.16,"close":48637.54,"volume":6.23914,"closeTime":1631953799999},{"openTime":1631953800000,"open":48642.58,"high":48759.18,"low":48632.5,"close":48665.45,"volume":5.27066,"closeTime":1631954699999},{"openTime":1631954700000,"open":48658.06,"high":48697.34,"low":48569.34,"close":48674.45,"volume":18.36472,"closeTime":1631955599999},{"openTime":1631955600000,"open":48661.14,"high":48748.75,"low":48644.75,"close":48689.88,"volume":11.10474,"closeTime":1631956499999},{"openTime":1631956500000,"open":48704.67,"high":48818.12,"low":48575.17,"close":48575.17,"volume":6.40902,"closeTime":1631957399999},{"openTime":1631957400000,"open":48583.23,"high":48626.65,"low":48506.08,"close":48531.8,"volume":8.31764,"closeTime":1631958299999},{"openTime":1631958300000,"open":48558.61,"high":48644.51,"low":48516.35,"close":48644.26,"volume":6.72141,"closeTime":1631959199999},{"openTime":1631959200000,"open":48632.5,"high":48684.52,"low":48553.96,"close":48601.35,"volume":4.83794,"closeTime":1631960099999},{"openTime":1631960100000,"open":48586.57,"high":48702.31,"low":48586.57,"close":48642.12,"volume":4.28958,"closeTime":1631960999999},{"openTime":1631961000000,"open":48632.22,"high":48701.78,"low":48614.47,"close":48618.92,"volume":5.22873,"closeTime":1631961899999},{"openTime":1631961900000,"open":48629.84,"high":48640.09,"low":48572.71,"close":48590.23,"volume":9.86925,"closeTime":1631962799999},{"openTime":1631962800000,"open":48600,"high":48661.89,"low":48562.24,"close":48565.16,"volume":4.09889,"closeTime":1631963699999},{"openTime":1631963700000,"open":48565.09,"high":48639.41,"low":48565.09,"close":48591.44,"volume":7.20363,"closeTime":1631964599999},{"openTime":1631964600000,"open":48592.42,"high":48643.43,"low":48576.48,"close":48600.68,"volume":4.56583,"closeTime":1631965499999},{"openTime":1631965500000,"open":48599.21,"high":48609.53,"low":48329.15,"close":48362.19,"volume":11.52565,"closeTime":1631966399999},{"openTime":1631966400000,"open":48392.06,"high":48687.61,"low":48266.3,"close":48606.07,"volume":20.97025,"closeTime":1631967299999},{"openTime":1631967300000,"open":48579.04,"high":48697,"low":48517.31,"close":48517.31,"volume":4.91912,"closeTime":1631968199999},{"openTime":1631968200000,"open":48548.23,"high":48611.65,"low":48335.12,"close":48418.32,"volume":9.43495,"closeTime":1631969099999},{"openTime":1631969100000,"open":48431.24,"high":48489.08,"low":48330.23,"close":48372.39,"volume":7.53602,"closeTime":1631969999999},{"openTime":1631970000000,"open":48387.52,"high":48492.68,"low":48361.31,"close":48430.73,"volume":14.77439,"closeTime":1631970899999},{"openTime":1631970900000,"open":48442.94,"high":48549.88,"low":48440.26,"close":48488.02,"volume":3.21637,"closeTime":1631971799999},{"openTime":1631971800000,"open":48461.78,"high":48472.91,"low":48371.91,"close":48417.94,"volume":5.96234,"closeTime":1631972699999},{"openTime":1631972700000,"open":48409.1,"high":48469.35,"low":48331.42,"close":48444.76,"volume":6.09309,"closeTime":1631973599999},{"openTime":1631973600000,"open":48460.76,"high":48540.3,"low":48409.75,"close":48453.81,"volume":2.90077,"closeTime":1631974499999},{"openTime":1631974500000,"open":48462.49,"high":48530,"low":48438,"close":48518.71,"volume":8.22872,"closeTime":1631975399999},{"openTime":1631975400000,"open":48530.26,"high":48530.26,"low":48377.53,"close":48418.12,"volume":7.89153,"closeTime":1631976299999},{"openTime":1631976300000,"open":48428.71,"high":48500,"low":48423.42,"close":48475.47,"volume":2.31537,"closeTime":1631977199999},{"openTime":1631977200000,"open":48500.21,"high":48528.44,"low":48419.5,"close":48454.37,"volume":31.40586,"closeTime":1631978099999},{"openTime":1631978100000,"open":48458.54,"high":48510.25,"low":48455.62,"close":48483.29,"volume":15.58048,"closeTime":1631978999999},{"openTime":1631979000000,"open":48469.91,"high":48550,"low":48375.31,"close":48389.3,"volume":11.88082,"closeTime":1631979899999},{"openTime":1631979900000,"open":48361.29,"high":48411.7,"low":48266.39,"close":48411.7,"volume":12.63828,"closeTime":1631980799999},{"openTime":1631980800000,"open":48423.86,"high":48540,"low":48347.66,"close":48392.85,"volume":8.95149,"closeTime":1631981699999},{"openTime":1631981700000,"open":48389.76,"high":48390.75,"low":48274.3,"close":48286.65,"volume":3.16858,"closeTime":1631982599999},{"openTime":1631982600000,"open":48274.31,"high":48313.7,"low":48181.91,"close":48272.72,"volume":10.38841,"closeTime":1631983499999},{"openTime":1631983500000,"open":48269.33,"high":48323.37,"low":48163.2,"close":48241.55,"volume":8.51252,"closeTime":1631984399999},{"openTime":1631984400000,"open":48203.28,"high":48248.1,"low":48131.74,"close":48132.23,"volume":4.02419,"closeTime":1631985299999},{"openTime":1631985300000,"open":48129.35,"high":48261.69,"low":48087.68,"close":48259.26,"volume":12.04346,"closeTime":1631986199999},{"openTime":1631986200000,"open":48248.2,"high":48341.07,"low":48234.24,"close":48332.64,"volume":6.48214,"closeTime":1631987099999},{"openTime":1631987100000,"open":48320.52,"high":48387.3,"low":48300.61,"close":48343.59,"volume":2.40028,"closeTime":1631987999999},{"openTime":1631988000000,"open":48329.65,"high":48329.65,"low":48245.04,"close":48260.57,"volume":1.8091,"closeTime":1631988899999},{"openTime":1631988900000,"open":48284.84,"high":48421.05,"low":48277.46,"close":48398.33,"volume":4.56661,"closeTime":1631989799999},{"openTime":1631989800000,"open":48401.34,"high":48401.34,"low":48323.18,"close":48343.82,"volume":1.28012,"closeTime":1631990699999},{"openTime":1631990700000,"open":48351.9,"high":48351.9,"low":48233.27,"close":48301.48,"volume":2.47411,"closeTime":1631991599999},{"openTime":1631991600000,"open":48300.47,"high":48300.47,"low":48072.76,"close":48182.16,"volume":3.85369,"closeTime":1631992499999},{"openTime":1631992500000,"open":48190.76,"high":48225.94,"low":48150.91,"close":48209.38,"volume":3.90458,"closeTime":1631993399999},{"openTime":1631993400000,"open":48202.92,"high":48210.48,"low":48116.33,"close":48172.29,"volume":17.71223,"closeTime":1631994299999},{"openTime":1631994300000,"open":48173.09,"high":48259.46,"low":48121.16,"close":48256.58,"volume":3.19236,"closeTime":1631995199999},{"openTime":1631995200000,"open":48249.71,"high":48249.71,"low":47849.12,"close":47923.08,"volume":19.00188,"closeTime":1631996099999},{"openTime":1631996100000,"open":47895.88,"high":47967.19,"low":47845.29,"close":47884.47,"volume":9.60219,"closeTime":1631996999999},{"openTime":1631997000000,"open":47864.5,"high":47967.83,"low":47724.04,"close":47923.24,"volume":12.73299,"closeTime":1631997899999},{"openTime":1631997900000,"open":47924.75,"high":48040.06,"low":47924.75,"close":47982.98,"volume":1.94284,"closeTime":1631998799999},{"openTime":1631998800000,"open":47964.79,"high":48115.07,"low":47929.62,"close":48100,"volume":10.1513,"closeTime":1631999699999},{"openTime":1631999700000,"open":48089.31,"high":48109.95,"low":48034.47,"close":48096.09,"volume":2.2332,"closeTime":1632000599999},{"openTime":1632000600000,"open":48100.35,"high":48101.79,"low":47978.35,"close":48021.02,"volume":4.39918,"closeTime":1632001499999},{"openTime":1632001500000,"open":48025.12,"high":48038.56,"low":47868.5,"close":47896.46,"volume":5.85279,"closeTime":1632002399999},{"openTime":1632002400000,"open":47861.51,"high":48059.91,"low":47832.17,"close":48031.03,"volume":4.0698,"closeTime":1632003299999},{"openTime":1632003300000,"open":48022.41,"high":48088.92,"low":47981.07,"close":48088.21,"volume":1.6512,"closeTime":1632004199999},{"openTime":1632004200000,"open":48058.66,"high":48087.57,"low":47977.7,"close":48012.6,"volume":1.75414,"closeTime":1632005099999},{"openTime":1632005100000,"open":48017.75,"high":48053.21,"low":47904.09,"close":48053.21,"volume":1.39777,"closeTime":1632005999999},{"openTime":1632006000000,"open":48036.62,"high":48360.57,"low":47963.16,"close":48271.22,"volume":16.50809,"closeTime":1632006899999},{"openTime":1632006900000,"open":48304.14,"high":48369.84,"low":48130.83,"close":48199.47,"volume":5.59577,"closeTime":1632007799999},{"openTime":1632007800000,"open":48169.21,"high":48201.4,"low":48105.86,"close":48142.15,"volume":0.86411,"closeTime":1632008699999},{"openTime":1632008700000,"open":48121.47,"high":48351.07,"low":48121.47,"close":48291.38,"volume":4.72817,"closeTime":1632009599999},{"openTime":1632009600000,"open":48312.6,"high":48375.96,"low":48229.7,"close":48256.85,"volume":9.55839,"closeTime":1632010499999},{"openTime":1632010500000,"open":48253.4,"high":48253.4,"low":48027.44,"close":48027.44,"volume":6.18305,"closeTime":1632011399999},{"openTime":1632011400000,"open":48024.97,"high":48125.25,"low":47920.23,"close":47955.58,"volume":6.6849,"closeTime":1632012299999},{"openTime":1632012300000,"open":47944.6,"high":48006.41,"low":47914.02,"close":47931.33,"volume":1.43491,"closeTime":1632013199999},{"openTime":1632013200000,"open":47937.43,"high":47937.43,"low":47746.97,"close":47876.99,"volume":22.54507,"closeTime":1632014099999},{"openTime":1632014100000,"open":47849.68,"high":47849.68,"low":47683.75,"close":47733.91,"volume":15.14173,"closeTime":1632014999999},{"openTime":1632015000000,"open":47731.27,"high":47791.87,"low":47605.91,"close":47785.02,"volume":6.94265,"closeTime":1632015899999},{"openTime":1632015900000,"open":47786.87,"high":47915.86,"low":47786.05,"close":47865.89,"volume":2.28365,"closeTime":1632016799999},{"openTime":1632016800000,"open":47818.93,"high":47878.93,"low":47781.66,"close":47874.19,"volume":2.99575,"closeTime":1632017699999},{"openTime":1632017700000,"open":47865.88,"high":48008.78,"low":47861.58,"close":48006.91,"volume":3.53946,"closeTime":1632018599999},{"openTime":1632018600000,"open":48009.73,"high":48011.13,"low":47891.47,"close":47891.47,"volume":1.99543,"closeTime":1632019499999},{"openTime":1632019500000,"open":47900.22,"high":48025.83,"low":47862.9,"close":48016.3,"volume":1.00179,"closeTime":1632020399999},{"openTime":1632020400000,"open":48010.36,"high":48041.42,"low":47950.51,"close":47971.74,"volume":1.68109,"closeTime":1632021299999},{"openTime":1632021300000,"open":47964.84,"high":47964.84,"low":47773.68,"close":47862.75,"volume":3.6346,"closeTime":1632022199999},{"openTime":1632022200000,"open":47862.76,"high":47926.42,"low":47809.2,"close":47918.87,"volume":2.44953,"closeTime":1632023099999},{"openTime":1632023100000,"open":47914.76,"high":47947.92,"low":47820.24,"close":47861.48,"volume":2.60125,"closeTime":1632023999999},{"openTime":1632024000000,"open":47847.84,"high":47970.19,"low":47810,"close":47953,"volume":10.81203,"closeTime":1632024899999},{"openTime":1632024900000,"open":47961.19,"high":48030.71,"low":47837.66,"close":47844.09,"volume":6.80138,"closeTime":1632025799999},{"openTime":1632025800000,"open":47840.56,"high":47868.25,"low":47756.4,"close":47801.85,"volume":6.15269,"closeTime":1632026699999},{"openTime":1632026700000,"open":47791.89,"high":47871.44,"low":47773.48,"close":47838.53,"volume":2.23392,"closeTime":1632027599999},{"openTime":1632027600000,"open":47846.77,"high":47882.92,"low":47778.38,"close":47867.62,"volume":7.24754,"closeTime":1632028499999},{"openTime":1632028500000,"open":47876.63,"high":47938.78,"low":47864.54,"close":47910.49,"volume":2.99246,"closeTime":1632029399999},{"openTime":1632029400000,"open":47920.99,"high":47972.18,"low":47886.58,"close":47946.74,"volume":5.78953,"closeTime":1632030299999},{"openTime":1632030300000,"open":47954.21,"high":48016.41,"low":47907.99,"close":48012.3,"volume":8.14963,"closeTime":1632031199999},{"openTime":1632031200000,"open":48010.96,"high":48118.59,"low":47986.15,"close":47986.88,"volume":15.95597,"closeTime":1632032099999},{"openTime":1632032100000,"open":47985.96,"high":48019.96,"low":47859.02,"close":47945.29,"volume":7.4877,"closeTime":1632032999999},{"openTime":1632033000000,"open":47952.6,"high":48051.46,"low":47952.6,"close":48020.32,"volume":2.90644,"closeTime":1632033899999},{"openTime":1632033900000,"open":48008.03,"high":48254.99,"low":47944.31,"close":48141.82,"volume":16.3875,"closeTime":1632034799999},{"openTime":1632034800000,"open":48144.21,"high":48223.43,"low":48099.78,"close":48147.98,"volume":2.39332,"closeTime":1632035699999},{"openTime":1632035700000,"open":48148.93,"high":48148.93,"low":48047.46,"close":48067.03,"volume":1.38207,"closeTime":1632036599999},{"openTime":1632036600000,"open":48063.39,"high":48094.12,"low":48009.21,"close":48014.68,"volume":2.68075,"closeTime":1632037499999},{"openTime":1632037500000,"open":48021.53,"high":48167.74,"low":47938.98,"close":48167,"volume":7.37781,"closeTime":1632038399999},{"openTime":1632038400000,"open":48167.87,"high":48297.11,"low":48113.89,"close":48240.67,"volume":12.64309,"closeTime":1632039299999},{"openTime":1632039300000,"open":48258.18,"high":48263.29,"low":48145.18,"close":48186.49,"volume":3.50859,"closeTime":1632040199999},{"openTime":1632040200000,"open":48189.77,"high":48314.42,"low":48182.44,"close":48305.07,"volume":10.14235,"closeTime":1632041099999},{"openTime":1632041100000,"open":48302.33,"high":48307.05,"low":48257.35,"close":48271.5,"volume":2.55974,"closeTime":1632041999999},{"openTime":1632042000000,"open":48284.27,"high":48338.4,"low":48199.13,"close":48199.13,"volume":3.79307,"closeTime":1632042899999},{"openTime":1632042900000,"open":48213.11,"high":48239.78,"low":48105.98,"close":48162.26,"volume":6.17531,"closeTime":1632043799999},{"openTime":1632043800000,"open":48162.43,"high":48199.44,"low":48092.84,"close":48177.48,"volume":1.61227,"closeTime":1632044699999},{"openTime":1632044700000,"open":48183.63,"high":48223.04,"low":48142.29,"close":48142.29,"volume":1.12722,"closeTime":1632045599999},{"openTime":1632045600000,"open":48133.06,"high":48175.91,"low":48086.72,"close":48086.72,"volume":2.1243,"closeTime":1632046499999},{"openTime":1632046500000,"open":48075.13,"high":48124.52,"low":48058.48,"close":48124.52,"volume":15.89013,"closeTime":1632047399999},{"openTime":1632047400000,"open":48125.2,"high":48151.82,"low":48082.86,"close":48144.54,"volume":1.77578,"closeTime":1632048299999},{"openTime":1632048300000,"open":48144.54,"high":48174.3,"low":48068.87,"close":48075.19,"volume":2.11858,"closeTime":1632049199999},{"openTime":1632049200000,"open":48077.35,"high":48077.49,"low":47872.54,"close":47908.46,"volume":7.52898,"closeTime":1632050099999},{"openTime":1632050100000,"open":47922.53,"high":47949.1,"low":47823.72,"close":47848.07,"volume":7.04672,"closeTime":1632050999999},{"openTime":1632051000000,"open":47858.53,"high":47858.53,"low":47565.49,"close":47661.53,"volume":17.16394,"closeTime":1632051899999},{"openTime":1632051900000,"open":47650,"high":47650.63,"low":47184.77,"close":47363.38,"volume":51.41849,"closeTime":1632052799999},{"openTime":1632052800000,"open":47305,"high":47422.68,"low":47150.8,"close":47374.45,"volume":25.83424,"closeTime":1632053699999},{"openTime":1632053700000,"open":47363.56,"high":47446.35,"low":47272.49,"close":47280.73,"volume":6.8508,"closeTime":1632054599999},{"openTime":1632054600000,"open":47300.82,"high":47343.01,"low":47067.63,"close":47219.64,"volume":25.55317,"closeTime":1632055499999},{"openTime":1632055500000,"open":47209.9,"high":47282.16,"low":47173.02,"close":47260.7,"volume":6.99537,"closeTime":1632056399999},{"openTime":1632056400000,"open":47274.67,"high":47396.65,"low":47212.07,"close":47371.88,"volume":12.41633,"closeTime":1632057299999},{"openTime":1632057300000,"open":47381.87,"high":47381.87,"low":47215.51,"close":47273.2,"volume":6.83568,"closeTime":1632058199999},{"openTime":1632058200000,"open":47274.91,"high":47353.28,"low":47238.72,"close":47334.27,"volume":2.35232,"closeTime":1632059099999},{"openTime":1632059100000,"open":47347.92,"high":47399.48,"low":47293.46,"close":47339.1,"volume":9.75294,"closeTime":1632059999999},{"openTime":1632060000000,"open":47318.83,"high":47553.95,"low":47262.92,"close":47527.76,"volume":9.35598,"closeTime":1632060899999},{"openTime":1632060900000,"open":47504.55,"high":47583.01,"low":47455.1,"close":47455.1,"volume":12.44705,"closeTime":1632061799999},{"openTime":1632061800000,"open":47463.58,"high":47637.87,"low":47461.79,"close":47620.48,"volume":10.53693,"closeTime":1632062699999},{"openTime":1632062700000,"open":47618.85,"high":47713.59,"low":47576.52,"close":47594.64,"volume":17.06064,"closeTime":1632063599999},{"openTime":1632063600000,"open":47595.83,"high":47699.05,"low":47544.69,"close":47559.66,"volume":8.12763,"closeTime":1632064499999},{"openTime":1632064500000,"open":47583.91,"high":47718.12,"low":47583.91,"close":47653.05,"volume":5.94334,"closeTime":1632065399999},{"openTime":1632065400000,"open":47674.91,"high":47772.64,"low":47614.64,"close":47696.75,"volume":4.83965,"closeTime":1632066299999},{"openTime":1632066300000,"open":47707.41,"high":47739.92,"low":47655.59,"close":47655.59,"volume":2.80485,"closeTime":1632067199999},{"openTime":1632067200000,"open":47655.11,"high":47727.21,"low":47502.01,"close":47669.95,"volume":15.38269,"closeTime":1632068099999},{"openTime":1632068100000,"open":47649.25,"high":47720.06,"low":47607.27,"close":47613,"volume":4.79405,"closeTime":1632068999999},{"openTime":1632069000000,"open":47613,"high":47727.47,"low":47521.67,"close":47530.07,"volume":3.03129,"closeTime":1632069899999},{"openTime":1632069900000,"open":47532.36,"high":47634.43,"low":47532.36,"close":47553.95,"volume":9.91845,"closeTime":1632070799999},{"openTime":1632070800000,"open":47548.52,"high":47661.64,"low":47540.86,"close":47572.92,"volume":4.20107,"closeTime":1632071699999},{"openTime":1632071700000,"open":47569.38,"high":47655.78,"low":47393.25,"close":47484.04,"volume":14.81578,"closeTime":1632072599999},{"openTime":1632072600000,"open":47499.35,"high":47499.35,"low":47345.67,"close":47351.49,"volume":5.12458,"closeTime":1632073499999},{"openTime":1632073500000,"open":47339.46,"high":47403.32,"low":47298.55,"close":47367.78,"volume":5.1945,"closeTime":1632074399999},{"openTime":1632074400000,"open":47367.58,"high":47445.47,"low":47294.62,"close":47440.62,"volume":6.0121,"closeTime":1632075299999},{"openTime":1632075300000,"open":47440.93,"high":47559.94,"low":47379.43,"close":47556.58,"volume":2.18302,"closeTime":1632076199999},{"openTime":1632076200000,"open":47548.1,"high":47803.75,"low":47538.26,"close":47684.3,"volume":9.29151,"closeTime":1632077099999},{"openTime":1632077100000,"open":47690.04,"high":47729.42,"low":47583.9,"close":47658.18,"volume":5.72621,"closeTime":1632077999999},{"openTime":1632078000000,"open":47657.4,"high":47747.88,"low":47644.28,"close":47670.71,"volume":4.50079,"closeTime":1632078899999},{"openTime":1632078900000,"open":47658.58,"high":47694.21,"low":47545.9,"close":47587.88,"volume":4.63467,"closeTime":1632079799999},{"openTime":1632079800000,"open":47578.67,"high":47615.44,"low":47523.69,"close":47561.74,"volume":3.71906,"closeTime":1632080699999},{"openTime":1632080700000,"open":47554.88,"high":47600.07,"low":47352.64,"close":47374.03,"volume":9.21356,"closeTime":1632081599999},{"openTime":1632081600000,"open":47364.31,"high":47457.18,"low":47266.67,"close":47397.92,"volume":6.68738,"closeTime":1632082499999},{"openTime":1632082500000,"open":47386.69,"high":47495.28,"low":47366.29,"close":47469.01,"volume":3.52746,"closeTime":1632083399999},{"openTime":1632083400000,"open":47458.97,"high":47574.25,"low":47442.47,"close":47539.11,"volume":7.64628,"closeTime":1632084299999},{"openTime":1632084300000,"open":47523.94,"high":47602.94,"low":47488.54,"close":47593.71,"volume":6.79947,"closeTime":1632085199999},{"openTime":1632085200000,"open":47583.35,"high":47700.66,"low":47550,"close":47550,"volume":6.19686,"closeTime":1632086099999},{"openTime":1632086100000,"open":47551.66,"high":47597.59,"low":47388.37,"close":47438.44,"volume":9.0885,"closeTime":1632086999999},{"openTime":1632087000000,"open":47440.61,"high":47595.84,"low":47437.1,"close":47579.94,"volume":2.30987,"closeTime":1632087899999},{"openTime":1632087900000,"open":47507.04,"high":47531.82,"low":47353.56,"close":47449.46,"volume":1.7032,"closeTime":1632088799999},{"openTime":1632088800000,"open":47473.71,"high":47615.07,"low":47382.77,"close":47406.33,"volume":4.5498,"closeTime":1632089699999},{"openTime":1632089700000,"open":47405.34,"high":47428.58,"low":47020.06,"close":47231.48,"volume":22.58654,"closeTime":1632090599999},{"openTime":1632090600000,"open":47225.47,"high":47294.3,"low":47035.13,"close":47073.35,"volume":9.2453,"closeTime":1632091499999},{"openTime":1632091500000,"open":47066.97,"high":47173.08,"low":46850.01,"close":47054.03,"volume":30.88567,"closeTime":1632092399999},{"openTime":1632092400000,"open":47038.96,"high":47151.18,"low":46977.58,"close":47088.74,"volume":17.5032,"closeTime":1632093299999},{"openTime":1632093300000,"open":47085.38,"high":47242.22,"low":47056.41,"close":47205.2,"volume":6.59759,"closeTime":1632094199999},{"openTime":1632094200000,"open":47213.48,"high":47359.72,"low":47191.7,"close":47220.92,"volume":5.54944,"closeTime":1632095099999},{"openTime":1632095100000,"open":47232.43,"high":47258.6,"low":47153.93,"close":47254.55,"volume":6.40848,"closeTime":1632095999999},{"openTime":1632096000000,"open":47253.2,"high":47353.82,"low":47055.86,"close":47145.44,"volume":21.70959,"closeTime":1632096899999},{"openTime":1632096900000,"open":47161.6,"high":47178.16,"low":46810.09,"close":46943.52,"volume":20.10493,"closeTime":1632097799999},{"openTime":1632097800000,"open":46915.87,"high":47076.06,"low":46788.29,"close":47018.05,"volume":15.07941,"closeTime":1632098699999},{"openTime":1632098700000,"open":47028.31,"high":47028.31,"low":46859.47,"close":46987.29,"volume":13.89872,"closeTime":1632099599999},{"openTime":1632099600000,"open":46970.47,"high":47120.03,"low":46907.91,"close":47055.61,"volume":6.12784,"closeTime":1632100499999},{"openTime":1632100500000,"open":47035.76,"high":47170.85,"low":46990,"close":47093.15,"volume":4.34854,"closeTime":1632101399999},{"openTime":1632101400000,"open":47103.46,"high":47171.23,"low":47073.73,"close":47157.12,"volume":2.80553,"closeTime":1632102299999},{"openTime":1632102300000,"open":47149.91,"high":47290.15,"low":47098.01,"close":47237.92,"volume":4.32158,"closeTime":1632103199999},{"openTime":1632103200000,"open":47242.68,"high":47259.13,"low":47172.02,"close":47205.93,"volume":8.55983,"closeTime":1632104099999},{"openTime":1632104100000,"open":47206.83,"high":47225.67,"low":46904.2,"close":46939.58,"volume":4.33648,"closeTime":1632104999999},{"openTime":1632105000000,"open":46905.53,"high":46920.94,"low":45771.77,"close":45971.94,"volume":137.03745,"closeTime":1632105899999},{"openTime":1632105900000,"open":45982.19,"high":46134.96,"low":45938.21,"close":45959.3,"volume":23.11224,"closeTime":1632106799999},{"openTime":1632106800000,"open":45952.44,"high":46074.04,"low":45098.47,"close":45540.4,"volume":72.73069,"closeTime":1632107699999},{"openTime":1632107700000,"open":45551.31,"high":45750.63,"low":45488.3,"close":45540.85,"volume":21.25437,"closeTime":1632108599999},{"openTime":1632108600000,"open":45576.72,"high":45703.12,"low":45500,"close":45589.76,"volume":19.54899,"closeTime":1632109499999},{"openTime":1632109500000,"open":45577.05,"high":45694.58,"low":45502.15,"close":45548.38,"volume":18.01116,"closeTime":1632110399999},{"openTime":1632110400000,"open":45550.87,"high":45599.85,"low":45339.37,"close":45366.64,"volume":23.24429,"closeTime":1632111299999},{"openTime":1632111300000,"open":45383.59,"high":45619.67,"low":45363.36,"close":45606.68,"volume":15.94855,"closeTime":1632112199999},{"openTime":1632112200000,"open":45590.53,"high":45729.05,"low":45574.39,"close":45706.49,"volume":15.14397,"closeTime":1632113099999},{"openTime":1632113100000,"open":45702.21,"high":45786.74,"low":45633.26,"close":45656.43,"volume":14.4222,"closeTime":1632113999999},{"openTime":1632114000000,"open":45656.09,"high":45772.84,"low":45635.99,"close":45755.95,"volume":7.55625,"closeTime":1632114899999},{"openTime":1632114900000,"open":45766.49,"high":45830.12,"low":45730.11,"close":45801.94,"volume":10.51914,"closeTime":1632115799999},{"openTime":1632115800000,"open":45800.51,"high":45800.51,"low":45643.19,"close":45652.04,"volume":3.70489,"closeTime":1632116699999},{"openTime":1632116700000,"open":45646.87,"high":45761.21,"low":45611.81,"close":45735.73,"volume":9.46228,"closeTime":1632117599999},{"openTime":1632117600000,"open":45733.31,"high":45798.58,"low":45607.01,"close":45617.25,"volume":13.64233,"closeTime":1632118499999},{"openTime":1632118500000,"open":45613.77,"high":45712.55,"low":45509.48,"close":45631.11,"volume":7.19992,"closeTime":1632119399999},{"openTime":1632119400000,"open":45636.19,"high":45682.51,"low":45494.6,"close":45539.95,"volume":18.7633,"closeTime":1632120299999},{"openTime":1632120300000,"open":45550.45,"high":45655.29,"low":45447.62,"close":45655.29,"volume":24.2063,"closeTime":1632121199999},{"openTime":1632121200000,"open":45634.16,"high":45786,"low":45451.28,"close":45631.78,"volume":33.76641,"closeTime":1632122099999},{"openTime":1632122100000,"open":45615.84,"high":45620.22,"low":45353.01,"close":45383.62,"volume":29.07093,"closeTime":1632122999999},{"openTime":1632123000000,"open":45387.82,"high":45458.6,"low":44458.42,"close":44823.74,"volume":90.94065,"closeTime":1632123899999},{"openTime":1632123900000,"open":44799.89,"high":45040.12,"low":44643.18,"close":44822.62,"volume":49.97535,"closeTime":1632124799999},{"openTime":1632124800000,"open":44818.97,"high":45074.76,"low":44670.16,"close":44921.5,"volume":25.10606,"closeTime":1632125699999},{"openTime":1632125700000,"open":44915.59,"high":45035.11,"low":44843.88,"close":44950.51,"volume":16.33917,"closeTime":1632126599999},{"openTime":1632126600000,"open":44944.74,"high":45118.6,"low":44924.23,"close":45105.58,"volume":20.37657,"closeTime":1632127499999},{"openTime":1632127500000,"open":45105.58,"high":45153.41,"low":44970.61,"close":45040.87,"volume":10.98719,"closeTime":1632128399999},{"openTime":1632128400000,"open":45031.77,"high":45117.27,"low":44884.56,"close":45061.72,"volume":17.72574,"closeTime":1632129299999},{"openTime":1632129300000,"open":45061.98,"high":45183.45,"low":44987.51,"close":44987.51,"volume":30.10095,"closeTime":1632130199999},{"openTime":1632130200000,"open":44987.77,"high":45036.86,"low":44886.27,"close":44906.8,"volume":28.22613,"closeTime":1632131099999},{"openTime":1632131100000,"open":44904.34,"high":44992.37,"low":44749.76,"close":44838.05,"volume":19.71264,"closeTime":1632131999999},{"openTime":1632132000000,"open":44855.44,"high":44898.13,"low":44481.48,"close":44855.46,"volume":35.55214,"closeTime":1632132899999},{"openTime":1632132900000,"open":44836.3,"high":45293.12,"low":44814.94,"close":44855.06,"volume":70.29019,"closeTime":1632133799999},{"openTime":1632133800000,"open":44851.51,"high":44961,"low":44516.62,"close":44536.62,"volume":102.87291,"closeTime":1632134699999},{"openTime":1632134700000,"open":44542.96,"high":44781.33,"low":44285.12,"close":44586.97,"volume":39.20389,"closeTime":1632135599999},{"openTime":1632135600000,"open":44560.92,"high":44593.66,"low":44111,"close":44263.42,"volume":220.65211,"closeTime":1632136499999},{"openTime":1632136500000,"open":44252.46,"high":44410.06,"low":43636.85,"close":43801.23,"volume":266.17176,"closeTime":1632137399999},{"openTime":1632137400000,"open":43860.2,"high":44219.83,"low":43399.47,"close":43471.16,"volume":99.82828,"closeTime":1632138299999},{"openTime":1632138300000,"open":43494.11,"high":43775.07,"low":43230,"close":43743.97,"volume":67.98944,"closeTime":1632139199999},{"openTime":1632139200000,"open":43735.22,"high":44025.64,"low":43453.65,"close":43467.1,"volume":47.27858,"closeTime":1632140099999},{"openTime":1632140100000,"open":43485.16,"high":43874.07,"low":42919.58,"close":43083.64,"volume":100.30902,"closeTime":1632140999999},{"openTime":1632141000000,"open":43108.78,"high":43327.61,"low":42485.3,"close":43215.2,"volume":153.061923,"closeTime":1632141899999},{"openTime":1632141900000,"open":43176.38,"high":43582.26,"low":43150.05,"close":43502.5,"volume":84.98573,"closeTime":1632142799999},{"openTime":1632142800000,"open":43521.89,"high":43531.72,"low":43141.2,"close":43347.06,"volume":46.29531,"closeTime":1632143699999},{"openTime":1632143700000,"open":43334.4,"high":44012.31,"low":43230.55,"close":43832.2,"volume":74.89203,"closeTime":1632144599999},{"openTime":1632144600000,"open":43817.98,"high":43973.22,"low":43603.27,"close":43973.21,"volume":40.13292,"closeTime":1632145499999},{"openTime":1632145500000,"open":43934.38,"high":44177.77,"low":43748.79,"close":44053.2,"volume":59.47118,"closeTime":1632146399999},{"openTime":1632146400000,"open":44049.98,"high":44132.81,"low":43889.44,"close":43982.02,"volume":28.53139,"closeTime":1632147299999},{"openTime":1632147300000,"open":43957.18,"high":44061.41,"low":43707.73,"close":43985.8,"volume":26.75373,"closeTime":1632148199999},{"openTime":1632148200000,"open":43984.9,"high":44025.77,"low":43800.03,"close":43833.06,"volume":41.08452,"closeTime":1632149099999},{"openTime":1632149100000,"open":43825.59,"high":43956.6,"low":43641.3,"close":43801.51,"volume":32.11821,"closeTime":1632149999999},{"openTime":1632150000000,"open":43792.35,"high":43978.34,"low":43440.9,"close":43955.02,"volume":27.14842,"closeTime":1632150899999},{"openTime":1632150900000,"open":43963.28,"high":43984.21,"low":43858.93,"close":43951.94,"volume":21.48302,"closeTime":1632151799999},{"openTime":1632151800000,"open":43936.87,"high":44015.57,"low":43748.54,"close":43782.09,"volume":23.91137,"closeTime":1632152699999},{"openTime":1632152700000,"open":43773.92,"high":43963.76,"low":43642.64,"close":43837.19,"volume":28.85316,"closeTime":1632153599999},{"openTime":1632153600000,"open":43856.97,"high":43859.75,"low":43570.37,"close":43803.05,"volume":25.14133,"closeTime":1632154499999},{"openTime":1632154500000,"open":43823.85,"high":44100,"low":43715.23,"close":44014,"volume":18.04666,"closeTime":1632155399999},{"openTime":1632155400000,"open":44016.09,"high":44087.94,"low":43971.7,"close":44022.84,"volume":17.94259,"closeTime":1632156299999},{"openTime":1632156300000,"open":44010.44,"high":44010.44,"low":43817.49,"close":43844.69,"volume":11.10287,"closeTime":1632157199999},{"openTime":1632157200000,"open":43840.93,"high":43942.19,"low":43723.09,"close":43732.25,"volume":11.48045,"closeTime":1632158099999},{"openTime":1632158100000,"open":43742,"high":43996.28,"low":43720,"close":43978.48,"volume":12.34927,"closeTime":1632158999999},{"openTime":1632159000000,"open":43974.77,"high":44258.81,"low":43839.46,"close":44085.15,"volume":26.15191,"closeTime":1632159899999},{"openTime":1632159900000,"open":44095.15,"high":44128.74,"low":44013.05,"close":44046.92,"volume":25.14271,"closeTime":1632160799999},{"openTime":1632160800000,"open":44051.74,"high":44104.83,"low":43874.07,"close":43910.04,"volume":16.7925,"closeTime":1632161699999},{"openTime":1632161700000,"open":43892.32,"high":43943.47,"low":43571.43,"close":43593.98,"volume":19.73099,"closeTime":1632162599999},{"openTime":1632162600000,"open":43578.1,"high":43653.12,"low":43201.02,"close":43417.34,"volume":52.61808,"closeTime":1632163499999},{"openTime":1632163500000,"open":43439.77,"high":43598.47,"low":43299.33,"close":43377.13,"volume":20.47141,"closeTime":1632164399999},{"openTime":1632164400000,"open":43405.32,"high":43496.96,"low":43064.57,"close":43176.76,"volume":49.65571,"closeTime":1632165299999},{"openTime":1632165300000,"open":43200.94,"high":43284.62,"low":42801.54,"close":43047.31,"volume":58.56351,"closeTime":1632166199999},{"openTime":1632166200000,"open":43053.76,"high":43874.07,"low":43043.72,"close":43675.17,"volume":74.48934,"closeTime":1632167099999},{"openTime":1632167100000,"open":43678.4,"high":43941.5,"low":43561.2,"close":43846.07,"volume":15.08145,"closeTime":1632167999999},{"openTime":1632168000000,"open":43844.79,"high":43946.44,"low":43767.86,"close":43787.18,"volume":24.41899,"closeTime":1632168899999},{"openTime":1632168900000,"open":43789.2,"high":43840.82,"low":43634.59,"close":43636.61,"volume":9.62311,"closeTime":1632169799999},{"openTime":1632169800000,"open":43666,"high":43775,"low":43342.36,"close":43420,"volume":11.54481,"closeTime":1632170699999},{"openTime":1632170700000,"open":43412.4,"high":43562.36,"low":43192.19,"close":43528.55,"volume":25.0005,"closeTime":1632171599999},{"openTime":1632171600000,"open":43525.97,"high":43794.88,"low":43415.97,"close":43707.61,"volume":19.07866,"closeTime":1632172499999},{"openTime":1632172500000,"open":43699.4,"high":43964.43,"low":43624.4,"close":43740.5,"volume":17.60518,"closeTime":1632173399999},{"openTime":1632173400000,"open":43731.65,"high":43767.95,"low":43640.36,"close":43767.95,"volume":16.01976,"closeTime":1632174299999},{"openTime":1632174300000,"open":43765.18,"high":43889.89,"low":43457.93,"close":43516.09,"volume":13.26023,"closeTime":1632175199999},{"openTime":1632175200000,"open":43515.67,"high":43780.5,"low":43500.21,"close":43730.35,"volume":12.59354,"closeTime":1632176099999},{"openTime":1632176100000,"open":43688.05,"high":43861.54,"low":43688.05,"close":43770.25,"volume":5.86301,"closeTime":1632176999999},{"openTime":1632177000000,"open":43763.86,"high":43920.14,"low":43737.08,"close":43737.08,"volume":6.90721,"closeTime":1632177899999},{"openTime":1632177900000,"open":43751.11,"high":43768.09,"low":43022.51,"close":43324.24,"volume":38.2697,"closeTime":1632178799999},{"openTime":1632178800000,"open":43322.72,"high":43632.7,"low":42939.12,"close":43246.52,"volume":34.31334,"closeTime":1632179699999},{"openTime":1632179700000,"open":43242,"high":43332.46,"low":42620.9,"close":42647.31,"volume":47.20541,"closeTime":1632180599999},{"openTime":1632180600000,"open":42678.84,"high":42835.46,"low":42504.67,"close":42640.89,"volume":33.05865,"closeTime":1632181499999},{"openTime":1632181500000,"open":42668.75,"high":43020.06,"low":42635.71,"close":42982.67,"volume":21.9299,"closeTime":1632182399999},{"openTime":1632182400000,"open":43026.33,"high":43026.33,"low":41876.1,"close":42058.48,"volume":131.18224,"closeTime":1632183299999},{"openTime":1632183300000,"open":42081.51,"high":42352.17,"low":40176.07,"close":41068.71,"volume":314.127486,"closeTime":1632184199999},{"openTime":1632184200000,"open":41075.62,"high":42080.44,"low":40803.31,"close":41918.54,"volume":93.32924,"closeTime":1632185099999},{"openTime":1632185100000,"open":41927.25,"high":41953.95,"low":41604.47,"close":41651.2,"volume":40.62779,"closeTime":1632185999999},{"openTime":1632186000000,"open":41654.11,"high":42000,"low":41535.15,"close":41630.69,"volume":50.82876,"closeTime":1632186899999},{"openTime":1632186900000,"open":41605.99,"high":42272.54,"low":41570.04,"close":42194.11,"volume":29.78708,"closeTime":1632187799999},{"openTime":1632187800000,"open":42185.35,"high":42801.56,"low":42090.73,"close":42584.53,"volume":55.6101,"closeTime":1632188699999},{"openTime":1632188700000,"open":42617.58,"high":42793.8,"low":42466.48,"close":42741.67,"volume":26.04557,"closeTime":1632189599999},{"openTime":1632189600000,"open":42752.16,"high":42891.62,"low":42511.05,"close":42891.62,"volume":45.41498,"closeTime":1632190499999},{"openTime":1632190500000,"open":42878.48,"high":42894.59,"low":42659.18,"close":42688.38,"volume":38.79,"closeTime":1632191399999},{"openTime":1632191400000,"open":42695.05,"high":42789.51,"low":42611.78,"close":42750,"volume":13.49401,"closeTime":1632192299999},{"openTime":1632192300000,"open":42747.77,"high":43096.81,"low":42747.77,"close":42883.41,"volume":27.23736,"closeTime":1632193199999},{"openTime":1632193200000,"open":42880.91,"high":42966.71,"low":42800.8,"close":42951.03,"volume":18.20469,"closeTime":1632194099999},{"openTime":1632194100000,"open":42952.62,"high":42957.75,"low":42728.44,"close":42867.96,"volume":35.44199,"closeTime":1632194999999},{"openTime":1632195000000,"open":42869.43,"high":42869.43,"low":42630.79,"close":42738.55,"volume":21.6334,"closeTime":1632195899999},{"openTime":1632195900000,"open":42744.3,"high":42795.12,"low":42570.7,"close":42664.49,"volume":16.31574,"closeTime":1632196799999},{"openTime":1632196800000,"open":42672.75,"high":42885.52,"low":42450.35,"close":42520.89,"volume":40.14559,"closeTime":1632197699999},{"openTime":1632197700000,"open":42544.7,"high":42625.54,"low":42320.35,"close":42341.14,"volume":13.58784,"closeTime":1632198599999},{"openTime":1632198600000,"open":42336.59,"high":42489.14,"low":42299.57,"close":42317.21,"volume":14.22866,"closeTime":1632199499999},{"openTime":1632199500000,"open":42313.69,"high":42492.97,"low":42275.36,"close":42413.98,"volume":15.3786,"closeTime":1632200399999},{"openTime":1632200400000,"open":42449.29,"high":42565.29,"low":42315.37,"close":42340.06,"volume":10.86164,"closeTime":1632201299999},{"openTime":1632201300000,"open":42352,"high":42405.13,"low":42154.09,"close":42364.93,"volume":18.40282,"closeTime":1632202199999},{"openTime":1632202200000,"open":42366.5,"high":42499.1,"low":42358.92,"close":42449.46,"volume":11.52698,"closeTime":1632203099999},{"openTime":1632203100000,"open":42448.48,"high":42735.77,"low":42354.39,"close":42554.9,"volume":29.35416,"closeTime":1632203999999},{"openTime":1632204000000,"open":42549.91,"high":42800,"low":42515.65,"close":42669.29,"volume":41.5544,"closeTime":1632204899999},{"openTime":1632204900000,"open":42688.58,"high":42837.47,"low":42584.38,"close":42810.89,"volume":27.86598,"closeTime":1632205799999},{"openTime":1632205800000,"open":42822.89,"high":43188.69,"low":42720.8,"close":42878.3,"volume":47.09469,"closeTime":1632206699999},{"openTime":1632206700000,"open":42882.23,"high":42889.99,"low":42729.52,"close":42848.56,"volume":9.65009,"closeTime":1632207599999},{"openTime":1632207600000,"open":42885.77,"high":42983,"low":42836.52,"close":42883.3,"volume":11.03441,"closeTime":1632208499999},{"openTime":1632208500000,"open":42901.78,"high":42967.27,"low":42811.3,"close":42921.41,"volume":5.49167,"closeTime":1632209399999},{"openTime":1632209400000,"open":42947.49,"high":43209.33,"low":42747.2,"close":43134.37,"volume":27.52766,"closeTime":1632210299999},{"openTime":1632210300000,"open":43101.46,"high":43323.43,"low":43043.49,"close":43292.72,"volume":53.61393,"closeTime":1632211199999},{"openTime":1632211200000,"open":43284,"high":43314.25,"low":43119.48,"close":43142.3,"volume":34.23316,"closeTime":1632212099999},{"openTime":1632212100000,"open":43121.7,"high":43234.04,"low":43024.91,"close":43213.46,"volume":23.53351,"closeTime":1632212999999},{"openTime":1632213000000,"open":43227.71,"high":43419.15,"low":43083.84,"close":43345.73,"volume":27.13553,"closeTime":1632213899999},{"openTime":1632213900000,"open":43362.64,"high":43471.24,"low":43250.58,"close":43264.7,"volume":14.97345,"closeTime":1632214799999},{"openTime":1632214800000,"open":43265.9,"high":43426.96,"low":43107.8,"close":43190.1,"volume":23.74543,"closeTime":1632215699999},{"openTime":1632215700000,"open":43197.45,"high":43270.79,"low":43130.07,"close":43253.37,"volume":18.67893,"closeTime":1632216599999},{"openTime":1632216600000,"open":43216.53,"high":43323.93,"low":43191.37,"close":43259.48,"volume":16.62679,"closeTime":1632217499999},{"openTime":1632217500000,"open":43287.65,"high":43325.54,"low":43044.66,"close":43144.05,"volume":19.88695,"closeTime":1632218399999},{"openTime":1632218400000,"open":43148.29,"high":43256.32,"low":43081.82,"close":43131.21,"volume":13.24316,"closeTime":1632219299999},{"openTime":1632219300000,"open":43135.2,"high":43282.37,"low":43066.57,"close":43200.26,"volume":11.8785,"closeTime":1632220199999},{"openTime":1632220200000,"open":43201.3,"high":43430.58,"low":43090.16,"close":43369,"volume":11.30872,"closeTime":1632221099999},{"openTime":1632221100000,"open":43345.16,"high":43629.88,"low":43333.2,"close":43445.03,"volume":26.86706,"closeTime":1632221999999},{"openTime":1632222000000,"open":43440.42,"high":43500.98,"low":43288.98,"close":43296.22,"volume":11.64119,"closeTime":1632222899999},{"openTime":1632222900000,"open":43305.16,"high":43502.61,"low":43281.1,"close":43500,"volume":9.8302,"closeTime":1632223799999},{"openTime":1632223800000,"open":43502.92,"high":43576.99,"low":43384.2,"close":43418.84,"volume":12.54713,"closeTime":1632224699999},{"openTime":1632224700000,"open":43420.1,"high":43462,"low":43236.81,"close":43278.27,"volume":10.49335,"closeTime":1632225599999},{"openTime":1632225600000,"open":43291.46,"high":43544.45,"low":43128.83,"close":43359.79,"volume":30.86863,"closeTime":1632226499999},{"openTime":1632226500000,"open":43337.18,"high":43415.03,"low":43059.07,"close":43276.1,"volume":31.17195,"closeTime":1632227399999},{"openTime":1632227400000,"open":43306.5,"high":43352.37,"low":43097.66,"close":43181.44,"volume":9.05117,"closeTime":1632228299999},{"openTime":1632228300000,"open":43206.25,"high":43366.05,"low":43120.86,"close":43120.86,"volume":17.59454,"closeTime":1632229199999},{"openTime":1632229200000,"open":43123.81,"high":43204.51,"low":42930.72,"close":42949.33,"volume":37.02148,"closeTime":1632230099999},{"openTime":1632230100000,"open":42970.59,"high":43125.35,"low":42823.96,"close":43103.32,"volume":17.83664,"closeTime":1632230999999},{"openTime":1632231000000,"open":43090.19,"high":43262.65,"low":42907.86,"close":43172.07,"volume":54.26991,"closeTime":1632231899999},{"openTime":1632231900000,"open":43193.46,"high":43324.43,"low":43101.09,"close":43125.83,"volume":15.89585,"closeTime":1632232799999},{"openTime":1632232800000,"open":43143.6,"high":43165.85,"low":42454.74,"close":42585.01,"volume":46.04177,"closeTime":1632233699999},{"openTime":1632233700000,"open":42579.89,"high":42811.28,"low":42490.68,"close":42683.19,"volume":21.8914,"closeTime":1632234599999},{"openTime":1632234600000,"open":42663.98,"high":42749.78,"low":42584.18,"close":42594.16,"volume":8.59658,"closeTime":1632235499999},{"openTime":1632235500000,"open":42576.75,"high":42620.78,"low":42164.75,"close":42420.46,"volume":32.8841,"closeTime":1632236399999},{"openTime":1632236400000,"open":42424.31,"high":42646.46,"low":42322.34,"close":42592.33,"volume":32.19073,"closeTime":1632237299999},{"openTime":1632237300000,"open":42603.79,"high":42701.06,"low":42573.16,"close":42671.89,"volume":13.96652,"closeTime":1632238199999},{"openTime":1632238200000,"open":42658.51,"high":43298.69,"low":42596.9,"close":43111.67,"volume":40.82712,"closeTime":1632239099999},{"openTime":1632239100000,"open":43112.37,"high":43112.37,"low":42997.47,"close":43087.54,"volume":9.90678,"closeTime":1632239999999},{"openTime":1632240000000,"open":43057.56,"high":43261.39,"low":42982.69,"close":43010.13,"volume":22.15953,"closeTime":1632240899999},{"openTime":1632240900000,"open":42993.41,"high":43118.98,"low":42768.55,"close":43023.68,"volume":17.59791,"closeTime":1632241799999},{"openTime":1632241800000,"open":43026.4,"high":43026.62,"low":42472.22,"close":42627.87,"volume":30.72462,"closeTime":1632242699999},{"openTime":1632242700000,"open":42625.01,"high":42722.3,"low":42362.81,"close":42430.67,"volume":23.63335,"closeTime":1632243599999},{"openTime":1632243600000,"open":42452.99,"high":42589.58,"low":42306.5,"close":42342.14,"volume":32.34725,"closeTime":1632244499999},{"openTime":1632244500000,"open":42320.96,"high":42443.22,"low":41822.15,"close":42115.75,"volume":63.64664,"closeTime":1632245399999},{"openTime":1632245400000,"open":42144.74,"high":42144.74,"low":41677.1,"close":41821.24,"volume":46.77642,"closeTime":1632246299999},{"openTime":1632246300000,"open":41840.09,"high":41895.71,"low":41500,"close":41692.25,"volume":51.33503,"closeTime":1632247199999},{"openTime":1632247200000,"open":41671.37,"high":42461.09,"low":41619.16,"close":42354.77,"volume":72.28892,"closeTime":1632248099999},{"openTime":1632248100000,"open":42319.64,"high":42817.48,"low":42278.84,"close":42377.47,"volume":55.1945,"closeTime":1632248999999},{"openTime":1632249000000,"open":42343.48,"high":42464.95,"low":42135.41,"close":42222.81,"volume":38.97223,"closeTime":1632249899999},{"openTime":1632249900000,"open":42231.89,"high":42555.47,"low":42078.57,"close":42226.93,"volume":32.48318,"closeTime":1632250799999},{"openTime":1632250800000,"open":42188.4,"high":42386.67,"low":41714.01,"close":41778.47,"volume":28.87708,"closeTime":1632251699999},{"openTime":1632251700000,"open":41773.14,"high":42082.52,"low":41715.75,"close":41944.75,"volume":18.16639,"closeTime":1632252599999},{"openTime":1632252600000,"open":41943.58,"high":42464.89,"low":41930.21,"close":42316.08,"volume":27.84775,"closeTime":1632253499999},{"openTime":1632253500000,"open":42275.16,"high":42304.07,"low":41975.55,"close":42007.02,"volume":41.6021,"closeTime":1632254399999},{"openTime":1632254400000,"open":41980.68,"high":42322.98,"low":41729.93,"close":41793.64,"volume":81.84099,"closeTime":1632255299999},{"openTime":1632255300000,"open":41755.14,"high":42000,"low":41550,"close":41594.46,"volume":37.99849,"closeTime":1632256199999},{"openTime":1632256200000,"open":41608.56,"high":41651.4,"low":40800,"close":41179.12,"volume":121.45964,"closeTime":1632257099999},{"openTime":1632257100000,"open":41183.86,"high":41374.3,"low":40720.34,"close":40932.47,"volume":95.84369,"closeTime":1632257999999},{"openTime":1632258000000,"open":40940.53,"high":41151.98,"low":40310.03,"close":40318.93,"volume":132.00667,"closeTime":1632258899999},{"openTime":1632258900000,"open":40326.79,"high":41304.64,"low":39603.22,"close":41013.13,"volume":264.604225,"closeTime":1632259799999},{"openTime":1632259800000,"open":40989.15,"high":41800,"low":40969.72,"close":41799.99,"volume":46.62318,"closeTime":1632260699999},{"openTime":1632260700000,"open":41760.89,"high":41966.24,"low":41342.96,"close":41396.77,"volume":31.56824,"closeTime":1632261599999},{"openTime":1632261600000,"open":41340.46,"high":41585.06,"low":41237.36,"close":41445.78,"volume":21.48521,"closeTime":1632262499999},{"openTime":1632262500000,"open":41504.87,"high":41656.23,"low":41013.43,"close":41187.31,"volume":27.55683,"closeTime":1632263399999},{"openTime":1632263400000,"open":41158.83,"high":41272.6,"low":40878.14,"close":41043.83,"volume":37.2451,"closeTime":1632264299999},{"openTime":1632264300000,"open":41031.92,"high":41084.88,"low":40467.13,"close":40509.67,"volume":40.05583,"closeTime":1632265199999},{"openTime":1632265200000,"open":40517.82,"high":41044.18,"low":40406.98,"close":40823.35,"volume":44.09427,"closeTime":1632266099999},{"openTime":1632266100000,"open":40813.02,"high":40932.72,"low":40374.39,"close":40620.93,"volume":32.84954,"closeTime":1632266999999},{"openTime":1632267000000,"open":40622.32,"high":40622.42,"low":40220.35,"close":40322.18,"volume":44.60974,"closeTime":1632267899999},{"openTime":1632267900000,"open":40322.31,"high":40750.74,"low":40309.87,"close":40692.59,"volume":51.51804,"closeTime":1632268799999},{"openTime":1632268800000,"open":40717.96,"high":41477.07,"low":40585.9,"close":41343.51,"volume":68.77285,"closeTime":1632269699999},{"openTime":1632269700000,"open":41322.74,"high":41328.74,"low":41030.37,"close":41127.29,"volume":21.76508,"closeTime":1632270599999},{"openTime":1632270600000,"open":41109.84,"high":41148.48,"low":40582.18,"close":40704.88,"volume":26.94971,"closeTime":1632271499999},{"openTime":1632271500000,"open":40699.32,"high":41022.53,"low":40539.26,"close":41004.98,"volume":24.35465,"closeTime":1632272399999},{"openTime":1632272400000,"open":41025.29,"high":41951.31,"low":40801.95,"close":41794.11,"volume":67.01784,"closeTime":1632273299999},{"openTime":1632273300000,"open":41812.42,"high":42190,"low":41808.46,"close":42087.48,"volume":49.55987,"closeTime":1632274199999},{"openTime":1632274200000,"open":42083.07,"high":42208.52,"low":41925.96,"close":42167.53,"volume":21.87854,"closeTime":1632275099999},{"openTime":1632275100000,"open":42151.21,"high":42374.44,"low":42051.45,"close":42206.19,"volume":30.84856,"closeTime":1632275999999},{"openTime":1632276000000,"open":42206.45,"high":42278.68,"low":41974.79,"close":42212.98,"volume":27.28556,"closeTime":1632276899999},{"openTime":1632276900000,"open":42190,"high":42216.96,"low":41907.7,"close":41951.54,"volume":25.91477,"closeTime":1632277799999},{"openTime":1632277800000,"open":41969.59,"high":42137.17,"low":41892.72,"close":42115.51,"volume":11.63966,"closeTime":1632278699999},{"openTime":1632278700000,"open":42129.36,"high":42204.4,"low":42010.64,"close":42034.76,"volume":27.6967,"closeTime":1632279599999},{"openTime":1632279600000,"open":42034.79,"high":42280.35,"low":42023,"close":42251.6,"volume":21.40384,"closeTime":1632280499999},{"openTime":1632280500000,"open":42240.84,"high":42401.64,"low":42153.14,"close":42198.31,"volume":13.94007,"closeTime":1632281399999},{"openTime":1632281400000,"open":42199.57,"high":42360.43,"low":42101.84,"close":42192.01,"volume":12.0195,"closeTime":1632282299999},{"openTime":1632282300000,"open":42169.02,"high":42233.81,"low":42023.24,"close":42060.48,"volume":10.9568,"closeTime":1632283199999},{"openTime":1632283200000,"open":42067.81,"high":42183.96,"low":41936.7,"close":42136.93,"volume":16.4135,"closeTime":1632284099999},{"openTime":1632284100000,"open":42164.99,"high":42203.05,"low":42006.2,"close":42006.2,"volume":10.64879,"closeTime":1632284999999},{"openTime":1632285000000,"open":42015.83,"high":42015.83,"low":41834.19,"close":41853.02,"volume":9.92378,"closeTime":1632285899999},{"openTime":1632285900000,"open":41869.48,"high":42045.01,"low":41847.45,"close":41895.56,"volume":5.54287,"closeTime":1632286799999},{"openTime":1632286800000,"open":41910.78,"high":42109.64,"low":41909.57,"close":42032.25,"volume":4.76495,"closeTime":1632287699999},{"openTime":1632287700000,"open":42024.24,"high":42216.79,"low":42013.39,"close":42165.92,"volume":27.31132,"closeTime":1632288599999},{"openTime":1632288600000,"open":42164.91,"high":42186.63,"low":41854.08,"close":41880.25,"volume":12.62208,"closeTime":1632289499999},{"openTime":1632289500000,"open":41868.21,"high":42045.07,"low":41868.21,"close":41988.21,"volume":5.72088,"closeTime":1632290399999},{"openTime":1632290400000,"open":42034.58,"high":42051.77,"low":41867.95,"close":42046.75,"volume":4.80782,"closeTime":1632291299999},{"openTime":1632291300000,"open":41996.81,"high":42203.95,"low":41996.81,"close":42093,"volume":26.0428,"closeTime":1632292199999},{"openTime":1632292200000,"open":42092.04,"high":42368.1,"low":42074.79,"close":42305.76,"volume":20.23334,"closeTime":1632293099999},{"openTime":1632293100000,"open":42289.47,"high":42347.48,"low":42195.31,"close":42323.61,"volume":26.02111,"closeTime":1632293999999},{"openTime":1632294000000,"open":42348.25,"high":42454.45,"low":42159.2,"close":42218.37,"volume":19.7764,"closeTime":1632294899999},{"openTime":1632294900000,"open":42227.15,"high":42327.69,"low":42204.8,"close":42291.85,"volume":8.33745,"closeTime":1632295799999},{"openTime":1632295800000,"open":42297,"high":42654.8,"low":42273.78,"close":42582.81,"volume":55.47279,"closeTime":1632296699999},{"openTime":1632296700000,"open":42586.37,"high":42747.14,"low":42535.3,"close":42535.3,"volume":15.75445,"closeTime":1632297599999},{"openTime":1632297600000,"open":42556,"high":42620.93,"low":42400.74,"close":42476.39,"volume":9.25521,"closeTime":1632298499999},{"openTime":1632298500000,"open":42523.72,"high":42544,"low":42380.34,"close":42383.02,"volume":8.57287,"closeTime":1632299399999},{"openTime":1632299400000,"open":42397.32,"high":42400,"low":42271.61,"close":42328.82,"volume":21.12212,"closeTime":1632300299999},{"openTime":1632300300000,"open":42331.55,"high":42455.47,"low":42253.6,"close":42303.96,"volume":12.11136,"closeTime":1632301199999},{"openTime":1632301200000,"open":42307.26,"high":42375.17,"low":42148.21,"close":42210.5,"volume":9.53638,"closeTime":1632302099999},{"openTime":1632302100000,"open":42213.73,"high":42333.9,"low":42169.21,"close":42314.03,"volume":7.68251,"closeTime":1632302999999},{"openTime":1632303000000,"open":42326.1,"high":42449.54,"low":42227.46,"close":42227.46,"volume":9.65167,"closeTime":1632303899999},{"openTime":1632303900000,"open":42209.96,"high":42388.34,"low":42200,"close":42388.34,"volume":14.09334,"closeTime":1632304799999},{"openTime":1632304800000,"open":42409.31,"high":42524.2,"low":42282.27,"close":42282.27,"volume":26.21008,"closeTime":1632305699999},{"openTime":1632305700000,"open":42299.63,"high":42413.18,"low":42168.03,"close":42194.42,"volume":17.25234,"closeTime":1632306599999},{"openTime":1632306600000,"open":42211.96,"high":42326.63,"low":41967.8,"close":41978,"volume":48.86243,"closeTime":1632307499999},{"openTime":1632307500000,"open":41997.49,"high":42176.38,"low":41969.47,"close":42163.78,"volume":23.49822,"closeTime":1632308399999},{"openTime":1632308400000,"open":42169.77,"high":42208.68,"low":42014.96,"close":42117.22,"volume":11.97102,"closeTime":1632309299999},{"openTime":1632309300000,"open":42135.26,"high":42160.27,"low":42001.95,"close":42035.12,"volume":15.45025,"closeTime":1632310199999},{"openTime":1632310200000,"open":42034.76,"high":42058.5,"low":41841.56,"close":41878.43,"volume":16.30396,"closeTime":1632311099999},{"openTime":1632311100000,"open":41877.36,"high":42051.52,"low":41874.76,"close":41954.96,"volume":12.20726,"closeTime":1632311999999},{"openTime":1632312000000,"open":41933.39,"high":42045.64,"low":41887.58,"close":41902.18,"volume":9.76948,"closeTime":1632312899999},{"openTime":1632312900000,"open":41914.76,"high":42143.81,"low":41902,"close":41994,"volume":20.7709,"closeTime":1632313799999},{"openTime":1632313800000,"open":41985.62,"high":42173.14,"low":41973.94,"close":42104.72,"volume":11.45069,"closeTime":1632314699999},{"openTime":1632314700000,"open":42102.6,"high":42234,"low":42092.14,"close":42191.84,"volume":7.4873,"closeTime":1632315599999},{"openTime":1632315600000,"open":42193.47,"high":42681.98,"low":42109.22,"close":42455.42,"volume":39.0774,"closeTime":1632316499999},{"openTime":1632316500000,"open":42473.81,"high":42533.66,"low":42228.25,"close":42286.66,"volume":18.71068,"closeTime":1632317399999},{"openTime":1632317400000,"open":42259.89,"high":42349.08,"low":42162.82,"close":42163.34,"volume":19.62768,"closeTime":1632318299999},{"openTime":1632318300000,"open":42157.53,"high":42383.67,"low":42078.31,"close":42378.75,"volume":21.10026,"closeTime":1632319199999},{"openTime":1632319200000,"open":42378.75,"high":42587.76,"low":42270.59,"close":42419.64,"volume":28.54293,"closeTime":1632320099999},{"openTime":1632320100000,"open":42450.9,"high":42575.75,"low":42392.21,"close":42521.91,"volume":28.55475,"closeTime":1632320999999},{"openTime":1632321000000,"open":42528.95,"high":42564.66,"low":42415.81,"close":42550.12,"volume":35.22475,"closeTime":1632321899999},{"openTime":1632321900000,"open":42550.13,"high":42575,"low":42281.94,"close":42312.94,"volume":33.51081,"closeTime":1632322799999},{"openTime":1632322800000,"open":42336.75,"high":42662.88,"low":42336.75,"close":42616.61,"volume":27.77106,"closeTime":1632323699999},{"openTime":1632323700000,"open":42626.09,"high":42919.58,"low":42483.16,"close":42815.78,"volume":38.57393,"closeTime":1632324599999},{"openTime":1632324600000,"open":42795.2,"high":43164.95,"low":42752.28,"close":43020.67,"volume":79.50124,"closeTime":1632325499999},{"openTime":1632325500000,"open":43036.75,"high":43300,"low":42942.04,"close":43264.91,"volume":50.15947,"closeTime":1632326399999},{"openTime":1632326400000,"open":43250.22,"high":43482.42,"low":43120.86,"close":43350.01,"volume":64.40013,"closeTime":1632327299999},{"openTime":1632327300000,"open":43350.54,"high":43443.02,"low":43210.83,"close":43215.47,"volume":29.1841,"closeTime":1632328199999},{"openTime":1632328200000,"open":43229.83,"high":43402.69,"low":43145.21,"close":43338.51,"volume":24.2923,"closeTime":1632329099999},{"openTime":1632329100000,"open":43344.46,"high":43412.43,"low":43282.28,"close":43376.79,"volume":24.09881,"closeTime":1632329999999},{"openTime":1632330000000,"open":43366.46,"high":43429.85,"low":43159.01,"close":43244.71,"volume":27.32509,"closeTime":1632330899999},{"openTime":1632330900000,"open":43244.47,"high":43252.78,"low":42945.4,"close":43078.84,"volume":20.25999,"closeTime":1632331799999},{"openTime":1632331800000,"open":43066.39,"high":43321.3,"low":43066.39,"close":43206.92,"volume":22.82908,"closeTime":1632332699999},{"openTime":1632332700000,"open":43204.11,"high":43299.15,"low":43126.06,"close":43135.48,"volume":12.03777,"closeTime":1632333599999},{"openTime":1632333600000,"open":43142.07,"high":43996.86,"low":42916.07,"close":43936,"volume":102.00675,"closeTime":1632334499999},{"openTime":1632334500000,"open":43951.63,"high":44024.21,"low":43811.26,"close":43916.82,"volume":69.06183,"closeTime":1632335399999},{"openTime":1632335400000,"open":43916.77,"high":43950,"low":43231.2,"close":43564.58,"volume":69.51121,"closeTime":1632336299999},{"openTime":1632336300000,"open":43542.64,"high":43542.64,"low":43058.61,"close":43164.1,"volume":31.69058,"closeTime":1632337199999},{"openTime":1632337200000,"open":43164.39,"high":43361.21,"low":42888.33,"close":43356.33,"volume":45.73537,"closeTime":1632338099999},{"openTime":1632338100000,"open":43329.12,"high":43581.01,"low":43259.14,"close":43479.57,"volume":27.61776,"closeTime":1632338999999},{"openTime":1632339000000,"open":43479.56,"high":43546.14,"low":43406.89,"close":43496.75,"volume":16.24543,"closeTime":1632339899999},{"openTime":1632339900000,"open":43493.79,"high":43517.77,"low":43357.99,"close":43417.12,"volume":23.52335,"closeTime":1632340799999},{"openTime":1632340800000,"open":43433.72,"high":43433.72,"low":43192.16,"close":43277.7,"volume":37.04647,"closeTime":1632341699999},{"openTime":1632341700000,"open":43288.44,"high":43448.92,"low":43267.86,"close":43401.12,"volume":22.3514,"closeTime":1632342599999},{"openTime":1632342600000,"open":43411.08,"high":43561,"low":43379.85,"close":43487.94,"volume":26.76228,"closeTime":1632343499999},{"openTime":1632343500000,"open":43489.99,"high":43535.02,"low":43364.92,"close":43469.73,"volume":15.83692,"closeTime":1632344399999},{"openTime":1632344400000,"open":43448.22,"high":43648.31,"low":43346.3,"close":43569.8,"volume":18.00979,"closeTime":1632345299999},{"openTime":1632345300000,"open":43570.98,"high":43582.71,"low":43458.61,"close":43562.5,"volume":18.3316,"closeTime":1632346199999},{"openTime":1632346200000,"open":43548.19,"high":43677.07,"low":43356.38,"close":43356.38,"volume":17.74961,"closeTime":1632347099999},{"openTime":1632347100000,"open":43361.96,"high":43415.02,"low":43036.5,"close":43267.89,"volume":20.75116,"closeTime":1632347999999},{"openTime":1632348000000,"open":43274.33,"high":43567.46,"low":43274.33,"close":43369.66,"volume":23.46991,"closeTime":1632348899999},{"openTime":1632348900000,"open":43358.92,"high":43403.59,"low":43201.08,"close":43260.1,"volume":13.70387,"closeTime":1632349799999},{"openTime":1632349800000,"open":43278.61,"high":43517.93,"low":43239.77,"close":43474.68,"volume":16.55758,"closeTime":1632350699999},{"openTime":1632350700000,"open":43480,"high":43587.1,"low":43396.98,"close":43539.9,"volume":5.64044,"closeTime":1632351599999},{"openTime":1632351600000,"open":43557.39,"high":43616.14,"low":43523.51,"close":43588.97,"volume":17.73492,"closeTime":1632352499999},{"openTime":1632352500000,"open":43588.71,"high":43609.96,"low":43481.35,"close":43534.9,"volume":4.22249,"closeTime":1632353399999},{"openTime":1632353400000,"open":43534.71,"high":43688,"low":43523.3,"close":43559.07,"volume":12.33221,"closeTime":1632354299999},{"openTime":1632354300000,"open":43540.67,"high":43638.43,"low":43530.16,"close":43563.31,"volume":11.79657,"closeTime":1632355199999},{"openTime":1632355200000,"open":43552.58,"high":43850.31,"low":43396.32,"close":43674.43,"volume":22.83368,"closeTime":1632356099999},{"openTime":1632356100000,"open":43628.36,"high":43660.28,"low":43296.37,"close":43316.9,"volume":22.56158,"closeTime":1632356999999},{"openTime":1632357000000,"open":43304.65,"high":43558.26,"low":43277.4,"close":43302.95,"volume":14.2808,"closeTime":1632357899999},{"openTime":1632357900000,"open":43294.67,"high":43336.35,"low":43147.17,"close":43236.2,"volume":19.28632,"closeTime":1632358799999},{"openTime":1632358800000,"open":43213.13,"high":43419.09,"low":43089.91,"close":43156.3,"volume":23.23636,"closeTime":1632359699999},{"openTime":1632359700000,"open":43141.12,"high":43392.71,"low":43141.12,"close":43311.47,"volume":14.82255,"closeTime":1632360599999},{"openTime":1632360600000,"open":43352.9,"high":43488.15,"low":43332.63,"close":43458.87,"volume":17.81196,"closeTime":1632361499999},{"openTime":1632361500000,"open":43453.84,"high":43720,"low":43449.28,"close":43659.87,"volume":48.64836,"closeTime":1632362399999},{"openTime":1632362400000,"open":43660.29,"high":43701.79,"low":43516.12,"close":43516.12,"volume":10.6812,"closeTime":1632363299999},{"openTime":1632363300000,"open":43513.57,"high":43740.26,"low":43513.14,"close":43736.38,"volume":5.18097,"closeTime":1632364199999},{"openTime":1632364200000,"open":43715.37,"high":43837.7,"low":43625.65,"close":43754.32,"volume":8.27402,"closeTime":1632365099999},{"openTime":1632365100000,"open":43753.19,"high":43755.19,"low":43674.39,"close":43731.65,"volume":5.71846,"closeTime":1632365999999},{"openTime":1632366000000,"open":43746.28,"high":43773.23,"low":43650,"close":43703.98,"volume":7.84922,"closeTime":1632366899999},{"openTime":1632366900000,"open":43695.34,"high":44207.99,"low":43691.65,"close":44187.06,"volume":27.19573,"closeTime":1632367799999},{"openTime":1632367800000,"open":44160.06,"high":44208,"low":43972.64,"close":44026.51,"volume":19.17766,"closeTime":1632368699999},{"openTime":1632368700000,"open":44019.89,"high":44122.42,"low":43962.8,"close":44085.5,"volume":19.80737,"closeTime":1632369599999},{"openTime":1632369600000,"open":44119.32,"high":44190.32,"low":44037.6,"close":44146.21,"volume":26.05894,"closeTime":1632370499999},{"openTime":1632370500000,"open":44143.64,"high":44189.77,"low":44072.21,"close":44160.93,"volume":20.2084,"closeTime":1632371399999},{"openTime":1632371400000,"open":44167.44,"high":44307.44,"low":44135.09,"close":44157.26,"volume":19.77433,"closeTime":1632372299999},{"openTime":1632372300000,"open":44156.24,"high":44168.94,"low":44040.13,"close":44060.2,"volume":10.62479,"closeTime":1632373199999},{"openTime":1632373200000,"open":44068.09,"high":44164.38,"low":44031.69,"close":44120,"volume":7.90061,"closeTime":1632374099999},{"openTime":1632374100000,"open":44122.23,"high":44135.72,"low":43792.2,"close":43848.33,"volume":20.04088,"closeTime":1632374999999},{"openTime":1632375000000,"open":43851.08,"high":43889.92,"low":43740,"close":43856.69,"volume":14.8213,"closeTime":1632375899999},{"openTime":1632375900000,"open":43839.91,"high":43992.98,"low":43839.91,"close":43910.83,"volume":7.06126,"closeTime":1632376799999},{"openTime":1632376800000,"open":43936.02,"high":44003.84,"low":43822.56,"close":43822.56,"volume":5.88466,"closeTime":1632377699999},{"openTime":1632377700000,"open":43833.84,"high":43903.56,"low":43736.91,"close":43762.89,"volume":7.0413,"closeTime":1632378599999},{"openTime":1632378600000,"open":43780.06,"high":43893.77,"low":43780.06,"close":43888.93,"volume":9.07353,"closeTime":1632379499999},{"openTime":1632379500000,"open":43881.79,"high":44424.94,"low":43865.71,"close":44308.74,"volume":26.99336,"closeTime":1632380399999},{"openTime":1632380400000,"open":44347.57,"high":44347.57,"low":43987.96,"close":43987.96,"volume":18.81665,"closeTime":1632381299999},{"openTime":1632381300000,"open":44000.97,"high":44190.24,"low":44000.97,"close":44133.2,"volume":31.13706,"closeTime":1632382199999},{"openTime":1632382200000,"open":44128.67,"high":44268.42,"low":44096.29,"close":44180.48,"volume":17.23712,"closeTime":1632383099999},{"openTime":1632383100000,"open":44195.79,"high":44274.96,"low":44046.63,"close":44247.25,"volume":25.23007,"closeTime":1632383999999},{"openTime":1632384000000,"open":44255,"high":44330.56,"low":44141.27,"close":44159.47,"volume":39.67667,"closeTime":1632384899999},{"openTime":1632384900000,"open":44151.45,"high":44214.16,"low":44055.77,"close":44176.1,"volume":32.44204,"closeTime":1632385799999},{"openTime":1632385800000,"open":44184.21,"high":44228.78,"low":43894.89,"close":43976.91,"volume":39.99262,"closeTime":1632386699999},{"openTime":1632386700000,"open":44000.08,"high":44037.53,"low":43841.68,"close":43904.25,"volume":38.49698,"closeTime":1632387599999},{"openTime":1632387600000,"open":43875.54,"high":44174.7,"low":43820.4,"close":44135.06,"volume":58.45309,"closeTime":1632388499999},{"openTime":1632388500000,"open":44121.95,"high":44227.75,"low":44050.73,"close":44060.84,"volume":25.77351,"closeTime":1632389399999},{"openTime":1632389400000,"open":44060.14,"high":44124.01,"low":43923.78,"close":44076.57,"volume":22.81788,"closeTime":1632390299999},{"openTime":1632390300000,"open":44076.74,"high":44119.82,"low":43975.72,"close":44028.67,"volume":8.66752,"closeTime":1632391199999},{"openTime":1632391200000,"open":44003.52,"high":44175.78,"low":43709.22,"close":43769.51,"volume":30.97689,"closeTime":1632392099999},{"openTime":1632392100000,"open":43745.53,"high":43852.87,"low":43480,"close":43581.08,"volume":25.67959,"closeTime":1632392999999},{"openTime":1632393000000,"open":43593.67,"high":43752.84,"low":43516.7,"close":43748.33,"volume":11.48825,"closeTime":1632393899999},{"openTime":1632393900000,"open":43740.73,"high":43829.55,"low":43682.98,"close":43786.41,"volume":23.02223,"closeTime":1632394799999},{"openTime":1632394800000,"open":43784.21,"high":43838.33,"low":43600,"close":43600,"volume":5.41589,"closeTime":1632395699999},{"openTime":1632395700000,"open":43614.55,"high":43831.39,"low":43542.81,"close":43712.91,"volume":8.48862,"closeTime":1632396599999},{"openTime":1632396600000,"open":43709.5,"high":43800,"low":43524.17,"close":43598.56,"volume":11.50209,"closeTime":1632397499999},{"openTime":1632397500000,"open":43581.59,"high":43657.24,"low":43393.13,"close":43657.24,"volume":34.94727,"closeTime":1632398399999},{"openTime":1632398400000,"open":43598.73,"high":43764.04,"low":43413.8,"close":43493.63,"volume":13.5246,"closeTime":1632399299999},{"openTime":1632399300000,"open":43506.58,"high":43593.92,"low":43426.2,"close":43573.96,"volume":9.40517,"closeTime":1632400199999},{"openTime":1632400200000,"open":43554.86,"high":43954.3,"low":43518.31,"close":43797.86,"volume":17.56565,"closeTime":1632401099999},{"openTime":1632401100000,"open":43783.94,"high":43783.94,"low":43181.62,"close":43537.74,"volume":38.57721,"closeTime":1632401999999},{"openTime":1632402000000,"open":43538.94,"high":43623.34,"low":43436.68,"close":43611.38,"volume":12.8613,"closeTime":1632402899999},{"openTime":1632402900000,"open":43631.78,"high":43715.4,"low":43586.09,"close":43709.73,"volume":6.70386,"closeTime":1632403799999},{"openTime":1632403800000,"open":43710.4,"high":44126.21,"low":43670.44,"close":44108.12,"volume":18.81291,"closeTime":1632404699999},{"openTime":1632404700000,"open":44088.62,"high":44186.68,"low":44000.01,"close":44061.45,"volume":28.75958,"closeTime":1632405599999},{"openTime":1632405600000,"open":44062.88,"high":44298.61,"low":43965.62,"close":44117.67,"volume":35.0418,"closeTime":1632406499999},{"openTime":1632406500000,"open":44121.26,"high":44258.22,"low":44047.04,"close":44109.08,"volume":32.0477,"closeTime":1632407399999},{"openTime":1632407400000,"open":44118.94,"high":44197.68,"low":44065.4,"close":44125.14,"volume":4.29846,"closeTime":1632408299999},{"openTime":1632408300000,"open":44147.09,"high":44168.29,"low":44043.83,"close":44167.25,"volume":28.78343,"closeTime":1632409199999},{"openTime":1632409200000,"open":44175.36,"high":44219.16,"low":44041.04,"close":44114.49,"volume":10.07848,"closeTime":1632410099999},{"openTime":1632410100000,"open":44119.2,"high":44212.64,"low":43894.45,"close":43956.77,"volume":17.69877,"closeTime":1632410999999},{"openTime":1632411000000,"open":43948.31,"high":43948.31,"low":43805.02,"close":43889.06,"volume":18.20879,"closeTime":1632411899999},{"openTime":1632411900000,"open":43874.66,"high":43883.67,"low":43633.14,"close":43763.21,"volume":14.02728,"closeTime":1632412799999},{"openTime":1632412800000,"open":43758.43,"high":43888.12,"low":43635.73,"close":43713.52,"volume":15.93172,"closeTime":1632413699999},{"openTime":1632413700000,"open":43668.64,"high":43819.93,"low":43661.83,"close":43728.43,"volume":9.90894,"closeTime":1632414599999},{"openTime":1632414600000,"open":43727.7,"high":43908.17,"low":43727.7,"close":43823.51,"volume":6.67706,"closeTime":1632415499999},{"openTime":1632415500000,"open":43815.28,"high":43876.01,"low":43764.75,"close":43804.37,"volume":2.81835,"closeTime":1632416399999},{"openTime":1632416400000,"open":43817.57,"high":44379.54,"low":43817.57,"close":44367.9,"volume":67.50148,"closeTime":1632417299999},{"openTime":1632417300000,"open":44367.9,"high":44777,"low":44363.17,"close":44690.8,"volume":52.09964,"closeTime":1632418199999},{"openTime":1632418200000,"open":44746.08,"high":44961.12,"low":44652.92,"close":44789.23,"volume":40.27362,"closeTime":1632419099999},{"openTime":1632419100000,"open":44812.88,"high":44951.37,"low":44772.98,"close":44824.83,"volume":42.33214,"closeTime":1632419999999},{"openTime":1632420000000,"open":44880.94,"high":44955.79,"low":44553.54,"close":44601.44,"volume":27.45232,"closeTime":1632420899999},{"openTime":1632420900000,"open":44601.41,"high":44870.44,"low":44477.12,"close":44810.69,"volume":40.55463,"closeTime":1632421799999},{"openTime":1632421800000,"open":44801.9,"high":44875.89,"low":44621.05,"close":44636.63,"volume":19.20627,"closeTime":1632422699999},{"openTime":1632422700000,"open":44657.2,"high":44942.47,"low":44657.2,"close":44765.21,"volume":18.64158,"closeTime":1632423599999},{"openTime":1632423600000,"open":44751.45,"high":44833.6,"low":44700.39,"close":44815.43,"volume":3.86212,"closeTime":1632424499999},{"openTime":1632424500000,"open":44817.12,"high":44861.79,"low":44602.72,"close":44602.72,"volume":8.91015,"closeTime":1632425399999},{"openTime":1632425400000,"open":44600.41,"high":44821.05,"low":44582.59,"close":44763.25,"volume":8.12557,"closeTime":1632426299999},{"openTime":1632426300000,"open":44745.31,"high":44796.97,"low":44697.5,"close":44789.48,"volume":5.57499,"closeTime":1632427199999},{"openTime":1632427200000,"open":44784.67,"high":44854.71,"low":44651.81,"close":44697.62,"volume":15.70738,"closeTime":1632428099999},{"openTime":1632428100000,"open":44701.78,"high":44701.79,"low":44490.26,"close":44577.64,"volume":17.92682,"closeTime":1632428999999},{"openTime":1632429000000,"open":44577.64,"high":44676.05,"low":44526.27,"close":44676.05,"volume":8.03595,"closeTime":1632429899999},{"openTime":1632429900000,"open":44678.28,"high":44727.8,"low":44546.89,"close":44711.33,"volume":8.0315,"closeTime":1632430799999},{"openTime":1632430800000,"open":44736.98,"high":44769.57,"low":44604.97,"close":44679.91,"volume":4.97549,"closeTime":1632431699999},{"openTime":1632431700000,"open":44679.02,"high":44754.23,"low":44657.59,"close":44688.53,"volume":10.07649,"closeTime":1632432599999},{"openTime":1632432600000,"open":44683.31,"high":44715.04,"low":44390.18,"close":44587.63,"volume":14.70037,"closeTime":1632433499999},{"openTime":1632433500000,"open":44595.24,"high":44712.72,"low":44572.86,"close":44660.86,"volume":12.3247,"closeTime":1632434399999},{"openTime":1632434400000,"open":44687.5,"high":44854.7,"low":44687.5,"close":44781.86,"volume":12.26899,"closeTime":1632435299999},{"openTime":1632435300000,"open":44764.89,"high":44782.57,"low":44390.97,"close":44549.52,"volume":21.5121,"closeTime":1632436199999},{"openTime":1632436200000,"open":44558.16,"high":44773.16,"low":44482.48,"close":44756.95,"volume":10.26953,"closeTime":1632437099999},{"openTime":1632437100000,"open":44748.07,"high":44995.6,"low":44705.95,"close":44815.99,"volume":9.51289,"closeTime":1632437999999},{"openTime":1632438000000,"open":44802.86,"high":44850,"low":44623.51,"close":44663.3,"volume":20.88104,"closeTime":1632438899999},{"openTime":1632438900000,"open":44689.07,"high":44894.2,"low":44684.78,"close":44882.96,"volume":6.1595,"closeTime":1632439799999},{"openTime":1632439800000,"open":44862.15,"high":44909.18,"low":44812.65,"close":44897.99,"volume":15.9761,"closeTime":1632440699999},{"openTime":1632440700000,"open":44891.53,"high":44902.88,"low":44794.68,"close":44882.61,"volume":11.81333,"closeTime":1632441599999},{"openTime":1632441600000,"open":44893.36,"high":44995.64,"low":44743.28,"close":44854.05,"volume":17.74936,"closeTime":1632442499999},{"openTime":1632442500000,"open":44842.93,"high":44943.83,"low":44777.93,"close":44894.23,"volume":16.28337,"closeTime":1632443399999},{"openTime":1632443400000,"open":44888.59,"high":44910.79,"low":44717.06,"close":44823.1,"volume":4.42556,"closeTime":1632444299999},{"openTime":1632444300000,"open":44828.39,"high":44853.79,"low":44640.02,"close":44670.39,"volume":4.13894,"closeTime":1632445199999},{"openTime":1632445200000,"open":44684.39,"high":44773.87,"low":44672.52,"close":44727.77,"volume":4.89461,"closeTime":1632446099999},{"openTime":1632446100000,"open":44728.54,"high":44728.54,"low":44571.17,"close":44668.54,"volume":4.56334,"closeTime":1632446999999},{"openTime":1632447000000,"open":44657.47,"high":44745.44,"low":44594.31,"close":44717.01,"volume":3.29557,"closeTime":1632447899999},{"openTime":1632447900000,"open":44696.36,"high":44800.01,"low":44397.63,"close":44486.83,"volume":8.66943,"closeTime":1632448799999},{"openTime":1632448800000,"open":44490.32,"high":44536.74,"low":44314.43,"close":44482.61,"volume":9.06461,"closeTime":1632449699999},{"openTime":1632449700000,"open":44483.26,"high":44574.75,"low":44393.86,"close":44415.19,"volume":4.14266,"closeTime":1632450599999},{"openTime":1632450600000,"open":44413.43,"high":44465.09,"low":44335.43,"close":44410.82,"volume":6.21172,"closeTime":1632451499999},{"openTime":1632451500000,"open":44411,"high":44467.83,"low":44337.33,"close":44467.83,"volume":2.3076,"closeTime":1632452399999},{"openTime":1632452400000,"open":44475.54,"high":44573.85,"low":44405.6,"close":44556.73,"volume":6.62037,"closeTime":1632453299999},{"openTime":1632453300000,"open":44550.16,"high":44575.34,"low":44443.37,"close":44549.43,"volume":10.92519,"closeTime":1632454199999},{"openTime":1632454200000,"open":44549.42,"high":44574.39,"low":44448.09,"close":44459.83,"volume":3.52384,"closeTime":1632455099999},{"openTime":1632455100000,"open":44457.54,"high":44469.8,"low":44225.66,"close":44312.51,"volume":12.52211,"closeTime":1632455999999},{"openTime":1632456000000,"open":44300.01,"high":44427.39,"low":44066.5,"close":44172,"volume":32.08526,"closeTime":1632456899999},{"openTime":1632456900000,"open":44141.48,"high":44303.63,"low":44111.9,"close":44196.49,"volume":16.31769,"closeTime":1632457799999},{"openTime":1632457800000,"open":44197.24,"high":44351.65,"low":44197.24,"close":44311.8,"volume":10.02082,"closeTime":1632458699999},{"openTime":1632458700000,"open":44300.12,"high":44335,"low":44205.93,"close":44276.13,"volume":6.20886,"closeTime":1632459599999},{"openTime":1632459600000,"open":44282.72,"high":44292.69,"low":44114.47,"close":44168.68,"volume":6.57415,"closeTime":1632460499999},{"openTime":1632460500000,"open":44164.36,"high":44174.48,"low":43892.81,"close":44058.47,"volume":30.59759,"closeTime":1632461399999},{"openTime":1632461400000,"open":44025.01,"high":44172.22,"low":43941.54,"close":44162.92,"volume":13.03937,"closeTime":1632462299999},{"openTime":1632462300000,"open":44129.26,"high":44237.59,"low":44113.26,"close":44237.59,"volume":6.98602,"closeTime":1632463199999},{"openTime":1632463200000,"open":44235.6,"high":44429.71,"low":44156.11,"close":44333.78,"volume":12.61938,"closeTime":1632464099999},{"openTime":1632464100000,"open":44353.4,"high":44450.42,"low":44353.4,"close":44388.29,"volume":10.15809,"closeTime":1632464999999},{"openTime":1632465000000,"open":44394.11,"high":44404.89,"low":44200.43,"close":44229.94,"volume":21.49747,"closeTime":1632465899999},{"openTime":1632465900000,"open":44243.98,"high":44282.65,"low":44139.48,"close":44147.35,"volume":2.62904,"closeTime":1632466799999},{"openTime":1632466800000,"open":44131.5,"high":44753.96,"low":44131.5,"close":44677.75,"volume":89.96038,"closeTime":1632467699999},{"openTime":1632467700000,"open":44667.97,"high":44800,"low":44624.63,"close":44651.1,"volume":5.30485,"closeTime":1632468599999},{"openTime":1632468600000,"open":44700.86,"high":45120,"low":44594.77,"close":44994.84,"volume":48.69888,"closeTime":1632469499999},{"openTime":1632469500000,"open":45019.1,"high":45144.23,"low":44842.69,"close":44842.69,"volume":28.32046,"closeTime":1632470399999},{"openTime":1632470400000,"open":44838.59,"high":45040.77,"low":44809.52,"close":44962.62,"volume":16.05142,"closeTime":1632471299999},{"openTime":1632471300000,"open":44966.47,"high":45087.61,"low":44933.94,"close":45056.29,"volume":8.5832,"closeTime":1632472199999},{"openTime":1632472200000,"open":45066.19,"high":45066.19,"low":44894.39,"close":44921.87,"volume":11.40396,"closeTime":1632473099999},{"openTime":1632473100000,"open":44911.88,"high":44920.34,"low":44431.76,"close":44528.77,"volume":22.80198,"closeTime":1632473999999},{"openTime":1632474000000,"open":44501.47,"high":44533.88,"low":43383.92,"close":43490.67,"volume":126.54234,"closeTime":1632474899999},{"openTime":1632474900000,"open":43449.07,"high":43476.22,"low":42700,"close":42795.25,"volume":140.17584,"closeTime":1632475799999},{"openTime":1632475800000,"open":42773.95,"high":43191.84,"low":42752.76,"close":43025.63,"volume":94.00624,"closeTime":1632476699999},{"openTime":1632476700000,"open":43025.44,"high":43072.42,"low":42345.72,"close":42411.5,"volume":93.36055,"closeTime":1632477599999},{"openTime":1632477600000,"open":42351.22,"high":42714.7,"low":42188,"close":42692.99,"volume":105.84722,"closeTime":1632478499999},{"openTime":1632478500000,"open":42691.75,"high":42700.86,"low":42401.75,"close":42487.08,"volume":63.76237,"closeTime":1632479399999},{"openTime":1632479400000,"open":42476.23,"high":42476.23,"low":41979.55,"close":42156.97,"volume":98.97346,"closeTime":1632480299999},{"openTime":1632480300000,"open":42164.95,"high":42300,"low":41973.36,"close":42163.39,"volume":78.78555,"closeTime":1632481199999},{"openTime":1632481200000,"open":42160.09,"high":42335.66,"low":41136.19,"close":41221.94,"volume":176.88471,"closeTime":1632482099999},{"openTime":1632482100000,"open":41214.07,"high":41717.68,"low":40700,"close":41490.27,"volume":110.74237,"closeTime":1632482999999},{"openTime":1632483000000,"open":41526.13,"high":41568.83,"low":40930.31,"close":41516.72,"volume":81.00791,"closeTime":1632483899999},{"openTime":1632483900000,"open":41540.89,"high":41704.74,"low":41335.18,"close":41558.32,"volume":60.7097,"closeTime":1632484799999},{"openTime":1632484800000,"open":41524.92,"high":41580.66,"low":41074.94,"close":41130.3,"volume":56.05803,"closeTime":1632485699999},{"openTime":1632485700000,"open":41134.3,"high":41656.11,"low":41123.74,"close":41588.03,"volume":53.63118,"closeTime":1632486599999},{"openTime":1632486600000,"open":41607.81,"high":41607.81,"low":41213.36,"close":41388.03,"volume":41.27278,"closeTime":1632487499999},{"openTime":1632487500000,"open":41367.71,"high":41419.63,"low":41000.74,"close":41204.86,"volume":27.85063,"closeTime":1632488399999},{"openTime":1632488400000,"open":41204.86,"high":41331.93,"low":40888,"close":41181.34,"volume":58.02139,"closeTime":1632489299999},{"openTime":1632489300000,"open":41177.02,"high":41264.19,"low":40906.79,"close":41132.33,"volume":45.59789,"closeTime":1632490199999},{"openTime":1632490200000,"open":41136.6,"high":42001.03,"low":41070.29,"close":41743.36,"volume":124.47135,"closeTime":1632491099999},{"openTime":1632491100000,"open":41745.09,"high":42017.87,"low":41519.29,"close":41857.71,"volume":139.203,"closeTime":1632491999999},{"openTime":1632492000000,"open":41867.58,"high":42311.22,"low":41799.39,"close":42220.54,"volume":210.8368,"closeTime":1632492899999},{"openTime":1632492900000,"open":42214.75,"high":42659.53,"low":42005.54,"close":42545.76,"volume":175.6305,"closeTime":1632493799999},{"openTime":1632493800000,"open":42535.51,"high":42722.47,"low":42363.57,"close":42553.62,"volume":109.2032,"closeTime":1632494699999},{"openTime":1632494700000,"open":42564.22,"high":42568.98,"low":42358.31,"close":42478.77,"volume":123.45985,"closeTime":1632495599999},{"openTime":1632495600000,"open":42481.81,"high":42501.98,"low":42242.62,"close":42282.99,"volume":39.58039,"closeTime":1632496499999},{"openTime":1632496500000,"open":42286.85,"high":42359.13,"low":42149.15,"close":42227.13,"volume":13.63598,"closeTime":1632497399999},{"openTime":1632497400000,"open":42246.64,"high":42246.64,"low":41618.26,"close":41888.48,"volume":56.36511,"closeTime":1632498299999},{"openTime":1632498300000,"open":41917.89,"high":42029.44,"low":41722.18,"close":41974.36,"volume":21.94662,"closeTime":1632499199999},{"openTime":1632499200000,"open":41974.77,"high":42156.44,"low":41889.58,"close":41963.67,"volume":27.2393,"closeTime":1632500099999},{"openTime":1632500100000,"open":41944.12,"high":42268.02,"low":41904.19,"close":42166.78,"volume":18.1869,"closeTime":1632500999999},{"openTime":1632501000000,"open":42189.32,"high":42320.8,"low":42096.05,"close":42110.49,"volume":24.40121,"closeTime":1632501899999},{"openTime":1632501900000,"open":42123.73,"high":42379.97,"low":42109.66,"close":42222.01,"volume":18.14933,"closeTime":1632502799999},{"openTime":1632502800000,"open":42222.01,"high":42222.01,"low":41926.58,"close":42011.67,"volume":24.37379,"closeTime":1632503699999},{"openTime":1632503700000,"open":42018.6,"high":42199.52,"low":42018.6,"close":42160.11,"volume":6.78456,"closeTime":1632504599999},{"openTime":1632504600000,"open":42156.95,"high":42156.95,"low":41764.95,"close":41909.27,"volume":15.36574,"closeTime":1632505499999},{"openTime":1632505500000,"open":41899.27,"high":42043.17,"low":41853.75,"close":41991.54,"volume":12.15629,"closeTime":1632506399999},{"openTime":1632506400000,"open":42018.25,"high":42186.43,"low":41935.03,"close":42124.97,"volume":14.09569,"closeTime":1632507299999},{"openTime":1632507300000,"open":42101.02,"high":42305.02,"low":42053.1,"close":42221.96,"volume":12.89344,"closeTime":1632508199999},{"openTime":1632508200000,"open":42239.55,"high":42239.55,"low":42032.57,"close":42231.44,"volume":7.31408,"closeTime":1632509099999},{"openTime":1632509100000,"open":42225.48,"high":42349.53,"low":42135.41,"close":42181.62,"volume":13.94152,"closeTime":1632509999999},{"openTime":1632510000000,"open":42169.02,"high":42353.76,"low":42159.87,"close":42353.76,"volume":32.08676,"closeTime":1632510899999},{"openTime":1632510900000,"open":42354.56,"high":42392.06,"low":42226.81,"close":42382.95,"volume":61.15394,"closeTime":1632511799999},{"openTime":1632511800000,"open":42382.95,"high":42563.36,"low":42319.67,"close":42341.3,"volume":58.82597,"closeTime":1632512699999},{"openTime":1632512700000,"open":42342.6,"high":42414.65,"low":42240.85,"close":42401.34,"volume":6.42136,"closeTime":1632513599999},{"openTime":1632513600000,"open":42413.22,"high":42672.67,"low":42292.11,"close":42512.47,"volume":141.28608,"closeTime":1632514499999},{"openTime":1632514500000,"open":42494.44,"high":42553.93,"low":42440.14,"close":42548.68,"volume":22.04492,"closeTime":1632515399999},{"openTime":1632515400000,"open":42556.13,"high":42983.06,"low":42523.4,"close":42961.21,"volume":33.33411,"closeTime":1632516299999},{"openTime":1632516300000,"open":42983.47,"high":43011.5,"low":42840.96,"close":42981.85,"volume":13.60914,"closeTime":1632517199999},{"openTime":1632517200000,"open":42959.95,"high":43180,"low":42950,"close":42981.14,"volume":23.7265,"closeTime":1632518099999},{"openTime":1632518100000,"open":42966.53,"high":43095.22,"low":42949.33,"close":43022.69,"volume":23.84308,"closeTime":1632518999999},{"openTime":1632519000000,"open":43022.69,"high":43219.83,"low":42955.1,"close":42967.9,"volume":20.4967,"closeTime":1632519899999},{"openTime":1632519900000,"open":42976,"high":43097.77,"low":42871.42,"close":42967.88,"volume":24.07377,"closeTime":1632520799999},{"openTime":1632520800000,"open":42972,"high":42982.94,"low":42822.14,"close":42950.75,"volume":8.04882,"closeTime":1632521699999},{"openTime":1632521700000,"open":42933.84,"high":43012.71,"low":42829.63,"close":42832.85,"volume":6.47572,"closeTime":1632522599999},{"openTime":1632522600000,"open":42832.86,"high":42887.52,"low":42784.16,"close":42874.87,"volume":12.09437,"closeTime":1632523499999},{"openTime":1632523500000,"open":42863.01,"high":43136.82,"low":42863.01,"close":43031.62,"volume":18.79121,"closeTime":1632524399999},{"openTime":1632524400000,"open":43043.94,"high":43053.08,"low":42871.6,"close":42935.17,"volume":8.37824,"closeTime":1632525299999},{"openTime":1632525300000,"open":42923.81,"high":43000.97,"low":42880.63,"close":42912.95,"volume":7.67695,"closeTime":1632526199999},{"openTime":1632526200000,"open":42915.75,"high":42916.07,"low":42602.79,"close":42621.54,"volume":13.90172,"closeTime":1632527099999},{"openTime":1632527100000,"open":42601.84,"high":42864.07,"low":42537.62,"close":42829.7,"volume":7.04161,"closeTime":1632527999999},{"openTime":1632528000000,"open":42849.24,"high":42875.84,"low":42618.67,"close":42763.86,"volume":8.50064,"closeTime":1632528899999},{"openTime":1632528900000,"open":42751.75,"high":42970.5,"low":42713.73,"close":42713.73,"volume":8.54901,"closeTime":1632529799999},{"openTime":1632529800000,"open":42712.82,"high":42845.61,"low":42594.08,"close":42677.1,"volume":8.98074,"closeTime":1632530699999},{"openTime":1632530700000,"open":42649.9,"high":42778.92,"low":42586.7,"close":42754.47,"volume":7.17389,"closeTime":1632531599999},{"openTime":1632531600000,"open":42759.05,"high":42805.54,"low":42394.92,"close":42455.96,"volume":11.38401,"closeTime":1632532499999},{"openTime":1632532500000,"open":42471.34,"high":42519.01,"low":42142.85,"close":42154.14,"volume":14.57561,"closeTime":1632533399999},{"openTime":1632533400000,"open":42175.99,"high":42301.32,"low":42051.28,"close":42244.37,"volume":9.25426,"closeTime":1632534299999},{"openTime":1632534300000,"open":42226.23,"high":42476.8,"low":42173.22,"close":42415.63,"volume":13.68819,"closeTime":1632535199999},{"openTime":1632535200000,"open":42453.52,"high":42556.1,"low":42378.59,"close":42433.57,"volume":5.51525,"closeTime":1632536099999},{"openTime":1632536100000,"open":42465.35,"high":42588.52,"low":42445.29,"close":42546.49,"volume":3.69937,"closeTime":1632536999999},{"openTime":1632537000000,"open":42534.62,"high":42752.8,"low":42534.62,"close":42607.17,"volume":4.88097,"closeTime":1632537899999},{"openTime":1632537900000,"open":42616.95,"high":42619.67,"low":42323.04,"close":42360.58,"volume":6.69745,"closeTime":1632538799999},{"openTime":1632538800000,"open":42395.5,"high":42520.37,"low":42364.36,"close":42383.29,"volume":8.22314,"closeTime":1632539699999},{"openTime":1632539700000,"open":42398.05,"high":42693.53,"low":42398.05,"close":42600.86,"volume":7.26011,"closeTime":1632540599999},{"openTime":1632540600000,"open":42604.32,"high":42797.52,"low":42604.32,"close":42715.61,"volume":7.97627,"closeTime":1632541499999},{"openTime":1632541500000,"open":42741.97,"high":42741.97,"low":42626.09,"close":42640.66,"volume":8.5061,"closeTime":1632542399999},{"openTime":1632542400000,"open":42654.14,"high":42878.96,"low":42642.9,"close":42726.16,"volume":16.50558,"closeTime":1632543299999},{"openTime":1632543300000,"open":42724.44,"high":42874.96,"low":42724.44,"close":42822.68,"volume":6.22449,"closeTime":1632544199999},{"openTime":1632544200000,"open":42862.07,"high":42871.5,"low":42773.15,"close":42799.31,"volume":8.4066,"closeTime":1632545099999},{"openTime":1632545100000,"open":42803.01,"high":42825.02,"low":42689.35,"close":42711.77,"volume":4.91839,"closeTime":1632545999999},{"openTime":1632546000000,"open":42732.26,"high":42876.87,"low":42466.9,"close":42485.8,"volume":5.02589,"closeTime":1632546899999},{"openTime":1632546900000,"open":42464.58,"high":42570.22,"low":42438.81,"close":42483.63,"volume":12.46059,"closeTime":1632547799999},{"openTime":1632547800000,"open":42486.5,"high":42764.85,"low":42485.54,"close":42590.48,"volume":9.27078,"closeTime":1632548699999},{"openTime":1632548700000,"open":42603.05,"high":42688.98,"low":42461.07,"close":42475.25,"volume":4.54316,"closeTime":1632549599999},{"openTime":1632549600000,"open":42471.57,"high":42579.32,"low":42471.57,"close":42519.52,"volume":4.21876,"closeTime":1632550499999},{"openTime":1632550500000,"open":42554.27,"high":42711.91,"low":42554.27,"close":42668.37,"volume":3.72872,"closeTime":1632551399999},{"openTime":1632551400000,"open":42689.04,"high":42832.5,"low":42673.9,"close":42813.01,"volume":3.49018,"closeTime":1632552299999},{"openTime":1632552300000,"open":42803.05,"high":42833.14,"low":42724.14,"close":42751.88,"volume":3.51162,"closeTime":1632553199999},{"openTime":1632553200000,"open":42766.74,"high":42812.62,"low":42648.06,"close":42715.61,"volume":2.62051,"closeTime":1632554099999},{"openTime":1632554100000,"open":42688.6,"high":42688.6,"low":42379.43,"close":42402.49,"volume":12.8226,"closeTime":1632554999999},{"openTime":1632555000000,"open":42385.12,"high":42484.45,"low":42260.45,"close":42436.52,"volume":9.9878,"closeTime":1632555899999},{"openTime":1632555900000,"open":42412.35,"high":42559.02,"low":42351.79,"close":42403.48,"volume":4.27102,"closeTime":1632556799999},{"openTime":1632556800000,"open":42403.48,"high":42524.6,"low":42216.6,"close":42289.68,"volume":12.59325,"closeTime":1632557699999},{"openTime":1632557700000,"open":42282.56,"high":42354.28,"low":42059.5,"close":42137.92,"volume":21.10225,"closeTime":1632558599999},{"openTime":1632558600000,"open":42142.65,"high":42142.65,"low":41623.57,"close":41878.83,"volume":42.0651,"closeTime":1632559499999},{"openTime":1632559500000,"open":41823.41,"high":42786.13,"low":41766.25,"close":42667.81,"volume":41.17737,"closeTime":1632560399999},{"openTime":1632560400000,"open":42674.66,"high":42777,"low":42477.8,"close":42525.25,"volume":25.60184,"closeTime":1632561299999},{"openTime":1632561300000,"open":42553.88,"high":42837.29,"low":42477.92,"close":42764.56,"volume":17.17062,"closeTime":1632562199999},{"openTime":1632562200000,"open":42775.29,"high":42926.28,"low":42698.39,"close":42753.1,"volume":14.77024,"closeTime":1632563099999},{"openTime":1632563100000,"open":42761.41,"high":42784.99,"low":42589.74,"close":42666.75,"volume":14.01292,"closeTime":1632563999999},{"openTime":1632564000000,"open":42669.01,"high":42986.45,"low":42669.01,"close":42942.24,"volume":13.73033,"closeTime":1632564899999},{"openTime":1632564900000,"open":42950.73,"high":42959.06,"low":42815.63,"close":42895.62,"volume":6.37046,"closeTime":1632565799999},{"openTime":1632565800000,"open":42900.9,"high":42927,"low":42687.83,"close":42727.24,"volume":4.05243,"closeTime":1632566699999},{"openTime":1632566700000,"open":42747.21,"high":42747.21,"low":42628.19,"close":42695.12,"volume":3.37769,"closeTime":1632567599999},{"openTime":1632567600000,"open":42694.21,"high":42694.21,"low":42269.99,"close":42450.05,"volume":7.78927,"closeTime":1632568499999},{"openTime":1632568500000,"open":42477.71,"high":42497.17,"low":42282.18,"close":42394.68,"volume":16.39158,"closeTime":1632569399999},{"openTime":1632569400000,"open":42381.4,"high":42502.33,"low":42338.75,"close":42361.07,"volume":12.15632,"closeTime":1632570299999},{"openTime":1632570300000,"open":42380,"high":42567.73,"low":42380,"close":42510.76,"volume":2.51794,"closeTime":1632571199999},{"openTime":1632571200000,"open":42520.57,"high":42646.22,"low":42445.05,"close":42506.53,"volume":12.24293,"closeTime":1632572099999},{"openTime":1632572100000,"open":42502.14,"high":42595.04,"low":42324.56,"close":42525.85,"volume":6.88064,"closeTime":1632572999999},{"openTime":1632573000000,"open":42499.1,"high":42544.33,"low":42351.65,"close":42489.83,"volume":14.93964,"closeTime":1632573899999},{"openTime":1632573900000,"open":42455.9,"high":42462.49,"low":42350,"close":42385.98,"volume":5.41149,"closeTime":1632574799999},{"openTime":1632574800000,"open":42361.57,"high":42784.77,"low":42274.12,"close":42683.93,"volume":11.18895,"closeTime":1632575699999},{"openTime":1632575700000,"open":42736.92,"high":42762.02,"low":42589.74,"close":42607.57,"volume":35.89925,"closeTime":1632576599999},{"openTime":1632576600000,"open":42574.35,"high":42676.48,"low":42466.78,"close":42609.01,"volume":11.9417,"closeTime":1632577499999},{"openTime":1632577500000,"open":42641.54,"high":42682.21,"low":42506.53,"close":42569.72,"volume":6.60558,"closeTime":1632578399999},{"openTime":1632578400000,"open":42537.21,"high":42630.52,"low":42445.25,"close":42594.1,"volume":8.56985,"closeTime":1632579299999},{"openTime":1632579300000,"open":42581.43,"high":42598.66,"low":42175.48,"close":42335.37,"volume":21.81824,"closeTime":1632580199999},{"openTime":1632580200000,"open":42352.82,"high":42419.15,"low":42264.4,"close":42276.02,"volume":6.00815,"closeTime":1632581099999},{"openTime":1632581100000,"open":42276.02,"high":42449.43,"low":42239.14,"close":42365.9,"volume":17.11251,"closeTime":1632581999999},{"openTime":1632582000000,"open":42355.99,"high":42403.72,"low":42235.38,"close":42335.56,"volume":8.61496,"closeTime":1632582899999},{"openTime":1632582900000,"open":42363.62,"high":42700,"low":42361.59,"close":42673.99,"volume":13.03881,"closeTime":1632583799999},{"openTime":1632583800000,"open":42686.94,"high":42764.95,"low":42588.44,"close":42747.98,"volume":15.34599,"closeTime":1632584699999},{"openTime":1632584700000,"open":42756.85,"high":42789.17,"low":42648.3,"close":42701.78,"volume":4.24252,"closeTime":1632585599999},{"openTime":1632585600000,"open":42694.6,"high":42774.84,"low":42363.99,"close":42427.56,"volume":13.40003,"closeTime":1632586499999},{"openTime":1632586500000,"open":42419.04,"high":42576.2,"low":42395.58,"close":42561.41,"volume":5.85705,"closeTime":1632587399999},{"openTime":1632587400000,"open":42586.23,"high":42757.15,"low":42481.04,"close":42506.67,"volume":7.40741,"closeTime":1632588299999},{"openTime":1632588300000,"open":42493.11,"high":42709.71,"low":42477.04,"close":42675.61,"volume":9.15189,"closeTime":1632589199999},{"openTime":1632589200000,"open":42635.93,"high":42703.12,"low":42544.53,"close":42578.57,"volume":6.33332,"closeTime":1632590099999},{"openTime":1632590100000,"open":42564.46,"high":42702.05,"low":42556.24,"close":42702.05,"volume":3.75682,"closeTime":1632590999999},{"openTime":1632591000000,"open":42701.73,"high":42740.21,"low":42589.45,"close":42619.17,"volume":14.04625,"closeTime":1632591899999},{"openTime":1632591900000,"open":42619.16,"high":42714.17,"low":42564.21,"close":42620.19,"volume":5.11153,"closeTime":1632592799999},{"openTime":1632592800000,"open":42620.19,"high":42820.92,"low":42600.5,"close":42783.18,"volume":4.10456,"closeTime":1632593699999},{"openTime":1632593700000,"open":42817.99,"high":42828.54,"low":42460.37,"close":42575.46,"volume":9.8217,"closeTime":1632594599999},{"openTime":1632594600000,"open":42552.16,"high":42726.58,"low":42495.66,"close":42547.89,"volume":15.175,"closeTime":1632595499999},{"openTime":1632595500000,"open":42573.52,"high":42706.99,"low":42472.15,"close":42591.66,"volume":18.1675,"closeTime":1632596399999},{"openTime":1632596400000,"open":42593.94,"high":42743.74,"low":42540.42,"close":42732.58,"volume":5.06027,"closeTime":1632597299999},{"openTime":1632597300000,"open":42713.46,"high":42733.96,"low":42614.71,"close":42719.27,"volume":4.97974,"closeTime":1632598199999},{"openTime":1632598200000,"open":42733.56,"high":42788.09,"low":42670.73,"close":42710.05,"volume":6.41923,"closeTime":1632599099999},{"openTime":1632599100000,"open":42700.36,"high":42760.82,"low":42620.87,"close":42683.4,"volume":24.08678,"closeTime":1632599999999},{"openTime":1632600000000,"open":42689.23,"high":42709.49,"low":42593.4,"close":42622.51,"volume":5.14386,"closeTime":1632600899999},{"openTime":1632600900000,"open":42626.88,"high":42650.21,"low":42553.29,"close":42580.86,"volume":4.23954,"closeTime":1632601799999},{"openTime":1632601800000,"open":42565.02,"high":42832.58,"low":42565.02,"close":42776.71,"volume":22.83091,"closeTime":1632602699999},{"openTime":1632602700000,"open":42762.47,"high":42807.07,"low":42627.45,"close":42667.72,"volume":11.14901,"closeTime":1632603599999},{"openTime":1632603600000,"open":42672.24,"high":42674.2,"low":42575,"close":42610.45,"volume":6.99769,"closeTime":1632604499999},{"openTime":1632604500000,"open":42610.45,"high":42610.45,"low":42383.7,"close":42530.1,"volume":11.60138,"closeTime":1632605399999},{"openTime":1632605400000,"open":42517.17,"high":42648.07,"low":42517.17,"close":42596.96,"volume":1.48809,"closeTime":1632606299999},{"openTime":1632606300000,"open":42602.99,"high":42727.6,"low":42584.22,"close":42702.12,"volume":8.61158,"closeTime":1632607199999},{"openTime":1632607200000,"open":42691.4,"high":42743.35,"low":42597.01,"close":42666.66,"volume":4.12504,"closeTime":1632608099999},{"openTime":1632608100000,"open":42671.65,"high":42775.07,"low":42666.66,"close":42710.49,"volume":2.09508,"closeTime":1632608999999},{"openTime":1632609000000,"open":42726.45,"high":42772.47,"low":42699.03,"close":42765.27,"volume":2.40239,"closeTime":1632609899999},{"openTime":1632609900000,"open":42763.9,"high":42795.78,"low":42724.86,"close":42726.79,"volume":1.65049,"closeTime":1632610799999},{"openTime":1632610800000,"open":42738.13,"high":42820.92,"low":42603.67,"close":42662.36,"volume":1.44574,"closeTime":1632611699999},{"openTime":1632611700000,"open":42710.7,"high":42736.57,"low":42614.96,"close":42718.8,"volume":2.29877,"closeTime":1632612599999},{"openTime":1632612600000,"open":42726.29,"high":42795.76,"low":42710.44,"close":42710.44,"volume":2.25983,"closeTime":1632613499999},{"openTime":1632613500000,"open":42728.93,"high":42776.91,"low":42681.13,"close":42699.79,"volume":1.60935,"closeTime":1632614399999},{"openTime":1632614400000,"open":42706.43,"high":42755.76,"low":42580.42,"close":42580.42,"volume":6.87676,"closeTime":1632615299999},{"openTime":1632615300000,"open":42596.84,"high":42615.54,"low":42417.56,"close":42506.95,"volume":6.13341,"closeTime":1632616199999},{"openTime":1632616200000,"open":42509.47,"high":42618.51,"low":42460.1,"close":42529.21,"volume":2.72829,"closeTime":1632617099999},{"openTime":1632617100000,"open":42543.82,"high":42593.59,"low":42337.84,"close":42593.59,"volume":12.11816,"closeTime":1632617999999},{"openTime":1632618000000,"open":42581.18,"high":42639.56,"low":42425.23,"close":42467.07,"volume":8.28548,"closeTime":1632618899999},{"openTime":1632618900000,"open":42472.36,"high":42577.91,"low":42408.68,"close":42527.12,"volume":2.18232,"closeTime":1632619799999},{"openTime":1632619800000,"open":42525.27,"high":42549.24,"low":42140,"close":42357.41,"volume":14.90558,"closeTime":1632620699999},{"openTime":1632620700000,"open":42362.99,"high":42416.59,"low":42226.97,"close":42408.66,"volume":7.90465,"closeTime":1632621599999},{"openTime":1632621600000,"open":42367.42,"high":42434.86,"low":42000,"close":42038.52,"volume":22.86778,"closeTime":1632622499999},{"openTime":1632622500000,"open":42020.93,"high":42150.89,"low":41934.36,"close":41998.68,"volume":33.91054,"closeTime":1632623399999},{"openTime":1632623400000,"open":42001.22,"high":42206.47,"low":41939.38,"close":42163.87,"volume":16.64292,"closeTime":1632624299999},{"openTime":1632624300000,"open":42163.87,"high":42247.09,"low":42034.76,"close":42071.61,"volume":8.6959,"closeTime":1632625199999},{"openTime":1632625200000,"open":42083.6,"high":42148.88,"low":41941.06,"close":42132.4,"volume":14.81064,"closeTime":1632626099999},{"openTime":1632626100000,"open":42112.68,"high":42342.1,"low":42036.7,"close":42295.57,"volume":2.941,"closeTime":1632626999999},{"openTime":1632627000000,"open":42285.98,"high":42411.19,"low":42247.89,"close":42263.92,"volume":3.82008,"closeTime":1632627899999},{"openTime":1632627900000,"open":42258.28,"high":42286.43,"low":42154.8,"close":42213.5,"volume":2.8237,"closeTime":1632628799999},{"openTime":1632628800000,"open":42227.69,"high":42227.69,"low":42056.4,"close":42152.65,"volume":2.80355,"closeTime":1632629699999},{"openTime":1632629700000,"open":42150.18,"high":42217.82,"low":42069.37,"close":42069.37,"volume":1.79326,"closeTime":1632630599999},{"openTime":1632630600000,"open":42077.62,"high":42078.15,"low":41883.54,"close":42032.41,"volume":6.13888,"closeTime":1632631499999},{"openTime":1632631500000,"open":42021.28,"high":42267.83,"low":42002.56,"close":42230.34,"volume":7.98876,"closeTime":1632632399999},{"openTime":1632632400000,"open":42256.97,"high":42284.57,"low":42167.55,"close":42272.12,"volume":3.5446,"closeTime":1632633299999},{"openTime":1632633300000,"open":42275.14,"high":42316.32,"low":42148.95,"close":42187.16,"volume":39.003,"closeTime":1632634199999},{"openTime":1632634200000,"open":42139.53,"high":42173.15,"low":41989.72,"close":42173.15,"volume":7.52794,"closeTime":1632635099999},{"openTime":1632635100000,"open":42131.3,"high":42197.8,"low":42019.94,"close":42069.09,"volume":7.28409,"closeTime":1632635999999},{"openTime":1632636000000,"open":42081.24,"high":42140.98,"low":41942.05,"close":42025.37,"volume":11.45845,"closeTime":1632636899999},{"openTime":1632636900000,"open":42010.58,"high":42150,"low":41982.15,"close":42150,"volume":3.17887,"closeTime":1632637799999},{"openTime":1632637800000,"open":42149.18,"high":42197.12,"low":42040.22,"close":42079.56,"volume":8.0073,"closeTime":1632638699999},{"openTime":1632638700000,"open":42089.84,"high":42163.13,"low":41966.03,"close":41984.8,"volume":4.47539,"closeTime":1632639599999},{"openTime":1632639600000,"open":41944.39,"high":42040.74,"low":41921.4,"close":42002.56,"volume":17.07529,"closeTime":1632640499999},{"openTime":1632640500000,"open":41979.2,"high":42074,"low":41770.87,"close":41872.54,"volume":21.33191,"closeTime":1632641399999},{"openTime":1632641400000,"open":41871.61,"high":41932.61,"low":41041.43,"close":41180.5,"volume":69.49901,"closeTime":1632642299999},{"openTime":1632642300000,"open":41172.48,"high":41437.16,"low":40758.14,"close":41205.32,"volume":101.43695,"closeTime":1632643199999},{"openTime":1632643200000,"open":41264.68,"high":41696.3,"low":41202.09,"close":41340.4,"volume":44.86348,"closeTime":1632644099999},{"openTime":1632644100000,"open":41322.54,"high":41461.91,"low":41061.71,"close":41401.76,"volume":32.9077,"closeTime":1632644999999},{"openTime":1632645000000,"open":41443.28,"high":41533.4,"low":41326.62,"close":41326.62,"volume":39.67782,"closeTime":1632645899999},{"openTime":1632645900000,"open":41330.7,"high":41634.66,"low":41266.5,"close":41618.61,"volume":14.48344,"closeTime":1632646799999},{"openTime":1632646800000,"open":41625.15,"high":41718.69,"low":41527.4,"close":41558.05,"volume":8.78002,"closeTime":1632647699999},{"openTime":1632647700000,"open":41539.34,"high":42625.54,"low":41539.01,"close":42349.76,"volume":57.06311,"closeTime":1632648599999},{"openTime":1632648600000,"open":42340.21,"high":42701.12,"low":42333.86,"close":42604.95,"volume":40.11381,"closeTime":1632649499999},{"openTime":1632649500000,"open":42621.72,"high":43762.91,"low":42621.72,"close":43278.39,"volume":99.47349,"closeTime":1632650399999},{"openTime":1632650400000,"open":43285.84,"high":43494.44,"low":43139.58,"close":43214.01,"volume":61.33251,"closeTime":1632651299999},{"openTime":1632651300000,"open":43142.42,"high":43197.35,"low":42966.41,"close":43005.97,"volume":25.75927,"closeTime":1632652199999},{"openTime":1632652200000,"open":43011.07,"high":43224.97,"low":42858.94,"close":43166.53,"volume":15.85157,"closeTime":1632653099999},{"openTime":1632653100000,"open":43156.52,"high":43172.41,"low":43003.36,"close":43037.9,"volume":15.54592,"closeTime":1632653999999},{"openTime":1632654000000,"open":43021.54,"high":43241.59,"low":43021.54,"close":43169.95,"volume":11.31593,"closeTime":1632654899999},{"openTime":1632654900000,"open":43176.27,"high":43335.64,"low":43120.86,"close":43129.81,"volume":17.04613,"closeTime":1632655799999},{"openTime":1632655800000,"open":43129.81,"high":43191.77,"low":43013.99,"close":43037.74,"volume":11.27609,"closeTime":1632656699999},{"openTime":1632656700000,"open":43037.6,"high":43189.52,"low":43037.6,"close":43078.12,"volume":16.81139,"closeTime":1632657599999},{"openTime":1632657600000,"open":43126.81,"high":43452.42,"low":43104.99,"close":43428.67,"volume":18.42606,"closeTime":1632658499999},{"openTime":1632658500000,"open":43436.49,"high":43453.61,"low":43282.63,"close":43389.58,"volume":31.62083,"closeTime":1632659399999},{"openTime":1632659400000,"open":43408.8,"high":43550.64,"low":43268.81,"close":43312.97,"volume":29.81368,"closeTime":1632660299999},{"openTime":1632660300000,"open":43312.86,"high":43312.86,"low":43205.2,"close":43283.54,"volume":14.12966,"closeTime":1632661199999},{"openTime":1632661200000,"open":43327.01,"high":43342.96,"low":43204.87,"close":43238.31,"volume":16.09803,"closeTime":1632662099999},{"openTime":1632662100000,"open":43264.59,"high":43384.33,"low":43147.08,"close":43260.78,"volume":10.49652,"closeTime":1632662999999},{"openTime":1632663000000,"open":43251.12,"high":43360.35,"low":43136.12,"close":43168.67,"volume":7.36098,"closeTime":1632663899999},{"openTime":1632663900000,"open":43180.18,"high":43251.85,"low":43156.57,"close":43251.85,"volume":11.4183,"closeTime":1632664799999},{"openTime":1632664800000,"open":43253,"high":43281.1,"low":43120.38,"close":43152.26,"volume":6.44529,"closeTime":1632665699999},{"openTime":1632665700000,"open":43152.26,"high":43432.47,"low":43142.25,"close":43310.46,"volume":14.55312,"closeTime":1632666599999},{"openTime":1632666600000,"open":43328.51,"high":43347.18,"low":43165.98,"close":43280.82,"volume":21.61513,"closeTime":1632667499999},{"openTime":1632667500000,"open":43276.98,"high":43390.19,"low":43164.87,"close":43332.3,"volume":21.19419,"closeTime":1632668399999},{"openTime":1632668400000,"open":43372.11,"high":43390.06,"low":43241.01,"close":43267.75,"volume":19.81766,"closeTime":1632669299999},{"openTime":1632669300000,"open":43282.76,"high":43340.45,"low":43212.1,"close":43333.33,"volume":15.99423,"closeTime":1632670199999},{"openTime":1632670200000,"open":43342.27,"high":43344.85,"low":43286.09,"close":43314.13,"volume":5.26548,"closeTime":1632671099999},{"openTime":1632671100000,"open":43345.13,"high":43454.55,"low":43295.96,"close":43360.93,"volume":9.56682,"closeTime":1632671999999},{"openTime":1632672000000,"open":43354.79,"high":43559.41,"low":43333.18,"close":43389.34,"volume":14.99116,"closeTime":1632672899999},{"openTime":1632672900000,"open":43395.36,"high":43395.36,"low":43255.63,"close":43344.2,"volume":10.39276,"closeTime":1632673799999},{"openTime":1632673800000,"open":43341.17,"high":43390.89,"low":43195.52,"close":43221.56,"volume":10.969,"closeTime":1632674699999},{"openTime":1632674700000,"open":43231.4,"high":43300,"low":43156.13,"close":43257.35,"volume":11.15301,"closeTime":1632675599999},{"openTime":1632675600000,"open":43251.88,"high":43324.31,"low":43233.41,"close":43290.6,"volume":4.08594,"closeTime":1632676499999},{"openTime":1632676500000,"open":43283.78,"high":43303.52,"low":43178.02,"close":43224.66,"volume":5.11081,"closeTime":1632677399999},{"openTime":1632677400000,"open":43216.44,"high":43276.25,"low":43177.3,"close":43216.22,"volume":10.56216,"closeTime":1632678299999},{"openTime":1632678300000,"open":43213.8,"high":43217.14,"low":43100.01,"close":43167.61,"volume":15.13193,"closeTime":1632679199999},{"openTime":1632679200000,"open":43160.13,"high":43279.46,"low":43159.94,"close":43200,"volume":7.74078,"closeTime":1632680099999},{"openTime":1632680100000,"open":43200,"high":43318.98,"low":43190.06,"close":43258.73,"volume":7.85831,"closeTime":1632680999999},{"openTime":1632681000000,"open":43258.73,"high":43292.9,"low":43221.2,"close":43254.32,"volume":5.95909,"closeTime":1632681899999},{"openTime":1632681900000,"open":43236.05,"high":43270.82,"low":43207.19,"close":43208.38,"volume":4.60787,"closeTime":1632682799999},{"openTime":1632682800000,"open":43211.77,"high":43271.49,"low":43160,"close":43160,"volume":7.80753,"closeTime":1632683699999},{"openTime":1632683700000,"open":43160,"high":43277.08,"low":43148.9,"close":43270.35,"volume":13.94798,"closeTime":1632684599999},{"openTime":1632684600000,"open":43256.87,"high":43436.72,"low":43246.75,"close":43340.2,"volume":10.3794,"closeTime":1632685499999},{"openTime":1632685500000,"open":43351.75,"high":43375.14,"low":43241.6,"close":43276.3,"volume":9.43344,"closeTime":1632686399999},{"openTime":1632686400000,"open":43298.25,"high":43448.48,"low":43295.26,"close":43390.77,"volume":13.30282,"closeTime":1632687299999},{"openTime":1632687300000,"open":43407.24,"high":43699,"low":43381.69,"close":43615.01,"volume":30.7582,"closeTime":1632688199999},{"openTime":1632688200000,"open":43632.04,"high":43739.45,"low":43577.92,"close":43587.25,"volume":33.7535,"closeTime":1632689099999},{"openTime":1632689100000,"open":43587.96,"high":43671.84,"low":43509.12,"close":43630.92,"volume":13.62798,"closeTime":1632689999999},{"openTime":1632690000000,"open":43683.27,"high":43738.07,"low":43493.08,"close":43516.3,"volume":15.3314,"closeTime":1632690899999},{"openTime":1632690900000,"open":43529.71,"high":43529.71,"low":43431.51,"close":43483.27,"volume":17.22206,"closeTime":1632691799999},{"openTime":1632691800000,"open":43446.11,"high":43504.3,"low":43372.6,"close":43441.01,"volume":10.88086,"closeTime":1632692699999},{"openTime":1632692700000,"open":43432.95,"high":43607.37,"low":43418.18,"close":43594.4,"volume":19.16707,"closeTime":1632693599999},{"openTime":1632693600000,"open":43605.16,"high":43953.96,"low":43517.58,"close":43755.18,"volume":22.76946,"closeTime":1632694499999},{"openTime":1632694500000,"open":43757.44,"high":43788.81,"low":43608,"close":43642.76,"volume":6.10964,"closeTime":1632695399999},{"openTime":1632695400000,"open":43629.59,"high":43629.59,"low":43439.15,"close":43520.1,"volume":7.54196,"closeTime":1632696299999},{"openTime":1632696300000,"open":43484.17,"high":43486.3,"low":42820.25,"close":42909,"volume":31.66768,"closeTime":1632697199999},{"openTime":1632697200000,"open":42909,"high":43237.25,"low":42692.01,"close":43097.72,"volume":39.54303,"closeTime":1632698099999},{"openTime":1632698100000,"open":43086.84,"high":43159.9,"low":42915.11,"close":42983.49,"volume":26.96326,"closeTime":1632698999999},{"openTime":1632699000000,"open":42978.13,"high":43224.85,"low":42938.7,"close":43156.34,"volume":10.92466,"closeTime":1632699899999},{"openTime":1632699900000,"open":43185.73,"high":43282.59,"low":43157.52,"close":43207.18,"volume":5.24949,"closeTime":1632700799999},{"openTime":1632700800000,"open":43192.61,"high":43233.02,"low":43000.82,"close":43101.78,"volume":11.61708,"closeTime":1632701699999},{"openTime":1632701700000,"open":43062.92,"high":43091.44,"low":42948.71,"close":43086.02,"volume":8.63164,"closeTime":1632702599999},{"openTime":1632702600000,"open":43092.16,"high":43473.83,"low":43092.16,"close":43471.93,"volume":10.75413,"closeTime":1632703499999},{"openTime":1632703500000,"open":43457.54,"high":43977.6,"low":43425.16,"close":43883.55,"volume":37.71361,"closeTime":1632704399999},{"openTime":1632704400000,"open":43900.08,"high":43999.99,"low":43740.24,"close":43960.58,"volume":27.26145,"closeTime":1632705299999},{"openTime":1632705300000,"open":43940.29,"high":43995,"low":43848.82,"close":43960.07,"volume":19.64783,"closeTime":1632706199999},{"openTime":1632706200000,"open":43972.22,"high":44327.5,"low":43890.88,"close":44261.31,"volume":39.43712,"closeTime":1632707099999},{"openTime":1632707100000,"open":44281.69,"high":44333.73,"low":44162.8,"close":44292.44,"volume":17.33578,"closeTime":1632707999999},{"openTime":1632708000000,"open":44289.81,"high":44367.62,"low":44193.79,"close":44203.73,"volume":26.52368,"closeTime":1632708899999},{"openTime":1632708900000,"open":44197.67,"high":44204.74,"low":43988.87,"close":44018.38,"volume":30.9483,"closeTime":1632709799999},{"openTime":1632709800000,"open":44022.01,"high":44197.32,"low":44006.25,"close":44151.87,"volume":23.8191,"closeTime":1632710699999},{"openTime":1632710700000,"open":44161.43,"high":44207.35,"low":44029.89,"close":44197.36,"volume":20.90714,"closeTime":1632711599999},{"openTime":1632711600000,"open":44197.35,"high":44259.7,"low":44126.88,"close":44157.66,"volume":17.38071,"closeTime":1632712499999},{"openTime":1632712500000,"open":44157.38,"high":44163.02,"low":44065.95,"close":44090.64,"volume":4.98428,"closeTime":1632713399999},{"openTime":1632713400000,"open":44071.35,"high":44110,"low":43977.5,"close":43998.99,"volume":11.60007,"closeTime":1632714299999},{"openTime":1632714300000,"open":43998.9,"high":44047.11,"low":43874.02,"close":44041.76,"volume":11.9467,"closeTime":1632715199999},{"openTime":1632715200000,"open":44060,"high":44108.01,"low":43991.74,"close":44068.74,"volume":12.73102,"closeTime":1632716099999},{"openTime":1632716100000,"open":44061.3,"high":44078.3,"low":43960.01,"close":44034.48,"volume":50.17492,"closeTime":1632716999999},{"openTime":1632717000000,"open":44057.23,"high":44073.67,"low":43921.15,"close":43990.95,"volume":24.82037,"closeTime":1632717899999},{"openTime":1632717900000,"open":43977.45,"high":44072.51,"low":43930.11,"close":44032.42,"volume":5.80561,"closeTime":1632718799999},{"openTime":1632718800000,"open":44026.79,"high":44200,"low":44024.3,"close":44194.81,"volume":13.90923,"closeTime":1632719699999},{"openTime":1632719700000,"open":44205.12,"high":44266.45,"low":44068.24,"close":44089.89,"volume":16.8831,"closeTime":1632720599999},{"openTime":1632720600000,"open":44075.35,"high":44145.64,"low":44003.54,"close":44053.93,"volume":4.92608,"closeTime":1632721499999},{"openTime":1632721500000,"open":44052.14,"high":44133.73,"low":44022.45,"close":44108.91,"volume":1.97291,"closeTime":1632722399999},{"openTime":1632722400000,"open":44118.95,"high":44206.65,"low":44115.25,"close":44189.32,"volume":3.1494,"closeTime":1632723299999},{"openTime":1632723300000,"open":44176.46,"high":44237.65,"low":44014.6,"close":44052.14,"volume":16.47484,"closeTime":1632724199999},{"openTime":1632724200000,"open":44047.71,"high":44137.32,"low":43979.69,"close":44090.63,"volume":4.77206,"closeTime":1632725099999},{"openTime":1632725100000,"open":44085.31,"high":44110.15,"low":43697.14,"close":43763.94,"volume":12.5322,"closeTime":1632725999999},{"openTime":1632726000000,"open":43733.31,"high":43957.05,"low":43700,"close":43846.26,"volume":22.18164,"closeTime":1632726899999},{"openTime":1632726900000,"open":43833.12,"high":43892.76,"low":43685.48,"close":43775.05,"volume":34.53473,"closeTime":1632727799999},{"openTime":1632727800000,"open":43790.76,"high":43858.43,"low":43764.03,"close":43792.46,"volume":7.25604,"closeTime":1632728699999},{"openTime":1632728700000,"open":43801.79,"high":43849.73,"low":43709.22,"close":43709.22,"volume":4.74479,"closeTime":1632729599999},{"openTime":1632729600000,"open":43702.99,"high":43860,"low":43685.32,"close":43756.76,"volume":57.49287,"closeTime":1632730499999},{"openTime":1632730500000,"open":43739.9,"high":43900.95,"low":43739.9,"close":43850.01,"volume":13.93805,"closeTime":1632731399999},{"openTime":1632731400000,"open":43842.64,"high":43907.14,"low":43744.08,"close":43762.75,"volume":6.29502,"closeTime":1632732299999},{"openTime":1632732300000,"open":43758.23,"high":43887.4,"low":43758.23,"close":43846.17,"volume":2.91948,"closeTime":1632733199999},{"openTime":1632733200000,"open":43842.7,"high":44096.92,"low":43798.78,"close":43981.63,"volume":8.93034,"closeTime":1632734099999},{"openTime":1632734100000,"open":43981.63,"high":44123.96,"low":43930.95,"close":44005.47,"volume":6.41239,"closeTime":1632734999999},{"openTime":1632735000000,"open":44005.34,"high":44014.51,"low":43391.7,"close":43620.44,"volume":21.3876,"closeTime":1632735899999},{"openTime":1632735900000,"open":43618.91,"high":43618.91,"low":43397.59,"close":43553.29,"volume":8.78467,"closeTime":1632736799999},{"openTime":1632736800000,"open":43573.5,"high":43849.9,"low":43547.43,"close":43788.22,"volume":10.41225,"closeTime":1632737699999},{"openTime":1632737700000,"open":43805.03,"high":43994.29,"low":43776.44,"close":43846.44,"volume":10.10984,"closeTime":1632738599999},{"openTime":1632738600000,"open":43817.35,"high":43915.26,"low":43747.17,"close":43902.31,"volume":3.29597,"closeTime":1632739499999},{"openTime":1632739500000,"open":43887.35,"high":43930.24,"low":43763.4,"close":43798.37,"volume":10.76476,"closeTime":1632740399999},{"openTime":1632740400000,"open":43780.45,"high":43890.28,"low":43606.46,"close":43652.76,"volume":5.78254,"closeTime":1632741299999},{"openTime":1632741300000,"open":43671.96,"high":43756.9,"low":43629.75,"close":43700.11,"volume":5.99586,"closeTime":1632742199999},{"openTime":1632742200000,"open":43697.81,"high":43743.1,"low":43557.1,"close":43693.98,"volume":16.18715,"closeTime":1632743099999},{"openTime":1632743100000,"open":43700.49,"high":43802.49,"low":43700.49,"close":43767.56,"volume":5.99027,"closeTime":1632743999999},{"openTime":1632744000000,"open":43756.18,"high":43841.16,"low":43441.6,"close":43530.61,"volume":26.71522,"closeTime":1632744899999},{"openTime":1632744900000,"open":43505.15,"high":43561.39,"low":43378.5,"close":43445.95,"volume":15.39005,"closeTime":1632745799999},{"openTime":1632745800000,"open":43458.56,"high":43550.23,"low":43276.18,"close":43533.37,"volume":16.98419,"closeTime":1632746699999},{"openTime":1632746700000,"open":43518.9,"high":43771.44,"low":43518.61,"close":43568.78,"volume":6.89024,"closeTime":1632747599999},{"openTime":1632747600000,"open":43567.93,"high":43637.48,"low":43517.45,"close":43570.66,"volume":3.0385,"closeTime":1632748499999},{"openTime":1632748500000,"open":43560.64,"high":43677.08,"low":43500,"close":43656.41,"volume":5.06866,"closeTime":1632749399999},{"openTime":1632749400000,"open":43644.51,"high":43699.01,"low":43346.15,"close":43436.5,"volume":46.58547,"closeTime":1632750299999},{"openTime":1632750300000,"open":43431.86,"high":43565.41,"low":43397.77,"close":43523.06,"volume":6.06623,"closeTime":1632751199999},{"openTime":1632751200000,"open":43508.36,"high":43607.78,"low":43450.08,"close":43527.29,"volume":4.49418,"closeTime":1632752099999},{"openTime":1632752100000,"open":43535.32,"high":43659.42,"low":43444.31,"close":43626.93,"volume":5.92369,"closeTime":1632752999999},{"openTime":1632753000000,"open":43607.85,"high":44088.88,"low":43170.84,"close":43400.62,"volume":40.04827,"closeTime":1632753899999},{"openTime":1632753900000,"open":43405.03,"high":43458.36,"low":43102.2,"close":43191.89,"volume":17.79378,"closeTime":1632754799999},{"openTime":1632754800000,"open":43202.67,"high":43302.25,"low":43060.9,"close":43081.59,"volume":11.5351,"closeTime":1632755699999},{"openTime":1632755700000,"open":43060.23,"high":43228.12,"low":43056.73,"close":43197.83,"volume":19.75038,"closeTime":1632756599999},{"openTime":1632756600000,"open":43208.97,"high":43256.62,"low":42988.89,"close":43135.4,"volume":23.38805,"closeTime":1632757499999},{"openTime":1632757500000,"open":43121.49,"high":43335.91,"low":43055,"close":43282.53,"volume":12.80802,"closeTime":1632758399999},{"openTime":1632758400000,"open":43308.58,"high":43351.45,"low":43246.25,"close":43297.12,"volume":14.63404,"closeTime":1632759299999},{"openTime":1632759300000,"open":43284.38,"high":43408.81,"low":43170.66,"close":43266.07,"volume":9.23315,"closeTime":1632760199999},{"openTime":1632760200000,"open":43279.31,"high":43355,"low":43067.24,"close":43085.72,"volume":11.09802,"closeTime":1632761099999},{"openTime":1632761100000,"open":43090.01,"high":43180.87,"low":42850,"close":43083.7,"volume":30.46377,"closeTime":1632761999999},{"openTime":1632762000000,"open":43057.62,"high":43180.55,"low":42989.8,"close":43144.08,"volume":15.75553,"closeTime":1632762899999},{"openTime":1632762900000,"open":43144.08,"high":43243.3,"low":42975.97,"close":42985.33,"volume":6.86623,"closeTime":1632763799999},{"openTime":1632763800000,"open":42974.55,"high":43172.38,"low":42940.36,"close":43093.74,"volume":19.96608,"closeTime":1632764699999},{"openTime":1632764700000,"open":43086.89,"high":43113.55,"low":42963.8,"close":43063.75,"volume":5.99639,"closeTime":1632765599999},{"openTime":1632765600000,"open":43055.57,"high":43207.14,"low":43003.92,"close":43189.08,"volume":14.66313,"closeTime":1632766499999},{"openTime":1632766500000,"open":43174.7,"high":43211.38,"low":43124.95,"close":43170.06,"volume":9.36691,"closeTime":1632767399999},{"openTime":1632767400000,"open":43168.98,"high":43187.07,"low":42888.95,"close":42987.92,"volume":20.3519,"closeTime":1632768299999},{"openTime":1632768300000,"open":43008.07,"high":43042.1,"low":42850,"close":43042.1,"volume":19.6977,"closeTime":1632769199999},{"openTime":1632769200000,"open":43020.71,"high":43127.5,"low":42940.1,"close":43100.93,"volume":7.43929,"closeTime":1632770099999},{"openTime":1632770100000,"open":43114.43,"high":43174.51,"low":43061.13,"close":43146.84,"volume":11.92657,"closeTime":1632770999999},{"openTime":1632771000000,"open":43127.9,"high":43191.28,"low":43095.7,"close":43159,"volume":5.54901,"closeTime":1632771899999},{"openTime":1632771900000,"open":43171.55,"high":43171.55,"low":43011.16,"close":43011.51,"volume":5.47378,"closeTime":1632772799999},{"openTime":1632772800000,"open":43021.43,"high":43021.43,"low":42630,"close":42777.1,"volume":34.09343,"closeTime":1632773699999},{"openTime":1632773700000,"open":42786.97,"high":42901.47,"low":42750.23,"close":42901.47,"volume":4.91365,"closeTime":1632774599999},{"openTime":1632774600000,"open":42879.71,"high":42941.71,"low":42795.62,"close":42853.3,"volume":2.8198,"closeTime":1632775499999},{"openTime":1632775500000,"open":42823.46,"high":42894.68,"low":42580,"close":42690.73,"volume":23.56266,"closeTime":1632776399999},{"openTime":1632776400000,"open":42665.9,"high":42797.45,"low":42543.41,"close":42797.45,"volume":7.81944,"closeTime":1632777299999},{"openTime":1632777300000,"open":42793.54,"high":42898.25,"low":42741.9,"close":42846.23,"volume":5.76053,"closeTime":1632778199999},{"openTime":1632778200000,"open":42842.76,"high":42979.9,"low":42783.89,"close":42951.18,"volume":14.35181,"closeTime":1632779099999},{"openTime":1632779100000,"open":42951.77,"high":43150.73,"low":42917.25,"close":43057.16,"volume":4.49555,"closeTime":1632779999999},{"openTime":1632780000000,"open":43056.11,"high":43161.72,"low":42997.67,"close":43146.69,"volume":12.13154,"closeTime":1632780899999},{"openTime":1632780900000,"open":43146.69,"high":43333.5,"low":43127.13,"close":43310.1,"volume":15.33417,"closeTime":1632781799999},{"openTime":1632781800000,"open":43317.57,"high":43405.49,"low":43107.74,"close":43113.71,"volume":14.74058,"closeTime":1632782699999},{"openTime":1632782700000,"open":43123.53,"high":43171.69,"low":42994.24,"close":43166.52,"volume":2.87462,"closeTime":1632783599999},{"openTime":1632783600000,"open":43163.47,"high":43226.83,"low":43012.9,"close":43076.52,"volume":3.43512,"closeTime":1632784499999},{"openTime":1632784500000,"open":43063.54,"high":43104.68,"low":42669.39,"close":42669.39,"volume":22.6315,"closeTime":1632785399999},{"openTime":1632785400000,"open":42686.91,"high":42801.47,"low":42181.32,"close":42273.25,"volume":45.50203,"closeTime":1632786299999},{"openTime":1632786300000,"open":42236.36,"high":42379.97,"low":42118.51,"close":42171.38,"volume":11.01976,"closeTime":1632787199999},{"openTime":1632787200000,"open":42161.79,"high":42309.66,"low":41973.31,"close":42152.45,"volume":24.43075,"closeTime":1632788099999},{"openTime":1632788100000,"open":42162.3,"high":42398.56,"low":42068.29,"close":42270.7,"volume":8.80476,"closeTime":1632788999999},{"openTime":1632789000000,"open":42305.53,"high":42443.26,"low":42177.76,"close":42375.28,"volume":14.85586,"closeTime":1632789899999},{"openTime":1632789900000,"open":42382.39,"high":42389.97,"low":42210.63,"close":42325.81,"volume":14.48777,"closeTime":1632790799999},{"openTime":1632790800000,"open":42323.95,"high":42323.95,"low":42094.71,"close":42192.27,"volume":5.99491,"closeTime":1632791699999},{"openTime":1632791700000,"open":42186.37,"high":42309.09,"low":42182.11,"close":42182.11,"volume":3.53497,"closeTime":1632792599999},{"openTime":1632792600000,"open":42204.54,"high":42480.84,"low":42164.49,"close":42457.6,"volume":5.06809,"closeTime":1632793499999},{"openTime":1632793500000,"open":42426.25,"high":42582.46,"low":42385.08,"close":42462.8,"volume":11.40439,"closeTime":1632794399999},{"openTime":1632794400000,"open":42457.79,"high":42627.63,"low":42457.57,"close":42564.69,"volume":19.90538,"closeTime":1632795299999},{"openTime":1632795300000,"open":42545.79,"high":42611.41,"low":42468.01,"close":42551.53,"volume":5.89801,"closeTime":1632796199999},{"openTime":1632796200000,"open":42559.17,"high":42576.91,"low":42374.95,"close":42414.86,"volume":3.55556,"closeTime":1632797099999},{"openTime":1632797100000,"open":42408.39,"high":42489.83,"low":42256,"close":42454.99,"volume":10.02797,"closeTime":1632797999999},{"openTime":1632798000000,"open":42452.4,"high":42566.06,"low":42381.7,"close":42486.6,"volume":4.5907,"closeTime":1632798899999},{"openTime":1632798900000,"open":42490.27,"high":42601.12,"low":42490.27,"close":42512.96,"volume":10.23503,"closeTime":1632799799999},{"openTime":1632799800000,"open":42483.92,"high":42540.16,"low":42438.81,"close":42507.57,"volume":2.63928,"closeTime":1632800699999},{"openTime":1632800700000,"open":42510.84,"high":42619.55,"low":42495.27,"close":42569.54,"volume":5.36479,"closeTime":1632801599999},{"openTime":1632801600000,"open":42577.82,"high":42680.89,"low":42488.47,"close":42627.47,"volume":33.82147,"closeTime":1632802499999},{"openTime":1632802500000,"open":42647.85,"high":42778.07,"low":42638.51,"close":42748.12,"volume":9.62375,"closeTime":1632803399999},{"openTime":1632803400000,"open":42743.45,"high":42754.64,"low":42583.97,"close":42624.1,"volume":4.2332,"closeTime":1632804299999},{"openTime":1632804300000,"open":42617.77,"high":42690.96,"low":42597.53,"close":42651.82,"volume":2.09576,"closeTime":1632805199999},{"openTime":1632805200000,"open":42641.26,"high":42725.34,"low":42295.86,"close":42392.96,"volume":13.16359,"closeTime":1632806099999},{"openTime":1632806100000,"open":42404.64,"high":42639.92,"low":42404.64,"close":42458.34,"volume":8.31405,"closeTime":1632806999999},{"openTime":1632807000000,"open":42452.54,"high":42540.03,"low":42423.38,"close":42529.88,"volume":7.4952,"closeTime":1632807899999},{"openTime":1632807900000,"open":42529.68,"high":42531.6,"low":42374.54,"close":42424.4,"volume":5.50794,"closeTime":1632808799999},{"openTime":1632808800000,"open":42412.35,"high":42500.08,"low":42337.43,"close":42337.43,"volume":5.65787,"closeTime":1632809699999},{"openTime":1632809700000,"open":42363.33,"high":42412.37,"low":42296.98,"close":42367.34,"volume":7.08093,"closeTime":1632810599999},{"openTime":1632810600000,"open":42367.28,"high":42422.15,"low":42127.65,"close":42142.09,"volume":8.52986,"closeTime":1632811499999},{"openTime":1632811500000,"open":42164.84,"high":42265.19,"low":41867.55,"close":42199.9,"volume":35.94594,"closeTime":1632812399999},{"openTime":1632812400000,"open":42226.33,"high":42309.3,"low":42024.15,"close":42027.54,"volume":13.24857,"closeTime":1632813299999},{"openTime":1632813300000,"open":42034.8,"high":42048.34,"low":41743.83,"close":41860.92,"volume":28.53277,"closeTime":1632814199999},{"openTime":1632814200000,"open":41858.7,"high":41953.44,"low":41803.51,"close":41851.29,"volume":20.21353,"closeTime":1632815099999},{"openTime":1632815100000,"open":41856.06,"high":41856.06,"low":41654.1,"close":41784.61,"volume":13.1561,"closeTime":1632815999999},{"openTime":1632816000000,"open":41784.17,"high":41928.11,"low":41471.25,"close":41920.55,"volume":405.63865,"closeTime":1632816899999},{"openTime":1632816900000,"open":41901.32,"high":42084.2,"low":41727.11,"close":41750.72,"volume":323.20761,"closeTime":1632817799999},{"openTime":1632817800000,"open":41757.94,"high":41904.83,"low":41572.08,"close":41844.71,"volume":549.45434,"closeTime":1632818699999},{"openTime":1632818700000,"open":41831.06,"high":41965.91,"low":41666.31,"close":41848.42,"volume":18.66623,"closeTime":1632819599999},{"openTime":1632819600000,"open":41843.5,"high":41911.75,"low":41659.78,"close":41822.42,"volume":23.17528,"closeTime":1632820499999},{"openTime":1632820500000,"open":41834.85,"high":42080.82,"low":41734.26,"close":42030.01,"volume":27.98788,"closeTime":1632821399999},{"openTime":1632821400000,"open":42062.3,"high":42136.31,"low":41961.2,"close":42027.99,"volume":14.76216,"closeTime":1632822299999},{"openTime":1632822300000,"open":42027.99,"high":42081.81,"low":41857.22,"close":41891.83,"volume":14.87422,"closeTime":1632823199999},{"openTime":1632823200000,"open":41901.83,"high":41901.83,"low":41687.81,"close":41774.29,"volume":11.57017,"closeTime":1632824099999},{"openTime":1632824100000,"open":41774.29,"high":41945.58,"low":41632.26,"close":41671.4,"volume":15.10297,"closeTime":1632824999999},{"openTime":1632825000000,"open":41666.94,"high":41793.73,"low":41666.94,"close":41667.77,"volume":7.54653,"closeTime":1632825899999},{"openTime":1632825900000,"open":41667.77,"high":41884.48,"low":41661.59,"close":41826.65,"volume":8.81413,"closeTime":1632826799999},{"openTime":1632826800000,"open":41815.83,"high":41995.91,"low":41721.65,"close":41926.01,"volume":17.13783,"closeTime":1632827699999},{"openTime":1632827700000,"open":41925.56,"high":42070.96,"low":41895.07,"close":41981.54,"volume":18.51729,"closeTime":1632828599999},{"openTime":1632828600000,"open":41980.34,"high":42071.91,"low":41891.5,"close":41902.47,"volume":7.24972,"closeTime":1632829499999},{"openTime":1632829500000,"open":41902.47,"high":42187.5,"low":41902.47,"close":42103.77,"volume":13.96712,"closeTime":1632830399999},{"openTime":1632830400000,"open":42135.71,"high":42140.9,"low":42028.47,"close":42039.84,"volume":6.88977,"closeTime":1632831299999},{"openTime":1632831300000,"open":42039.78,"high":42112.6,"low":41967.97,"close":42107.45,"volume":6.27814,"closeTime":1632832199999},{"openTime":1632832200000,"open":42100.28,"high":42115.65,"low":41848.41,"close":41863.68,"volume":13.03377,"closeTime":1632833099999},{"openTime":1632833100000,"open":41856.75,"high":41967.19,"low":41753.87,"close":41852.8,"volume":10.2338,"closeTime":1632833999999},{"openTime":1632834000000,"open":41816.53,"high":42590,"low":41793.6,"close":41892.81,"volume":40.09208,"closeTime":1632834899999},{"openTime":1632834900000,"open":41868.47,"high":42488.72,"low":41868.47,"close":42412.78,"volume":35.43825,"closeTime":1632835799999},{"openTime":1632835800000,"open":42385.12,"high":42496.91,"low":42187.93,"close":42311.93,"volume":25.39862,"closeTime":1632836699999},{"openTime":1632836700000,"open":42301.07,"high":42305.89,"low":41903.13,"close":42004.61,"volume":22.58429,"closeTime":1632837599999},{"openTime":1632837600000,"open":42000,"high":42000,"low":41438.6,"close":41552.77,"volume":47.15442,"closeTime":1632838499999},{"openTime":1632838500000,"open":41525.53,"high":41779.5,"low":41252.56,"close":41540.16,"volume":48.55664,"closeTime":1632839399999},{"openTime":1632839400000,"open":41507.42,"high":41660.68,"low":41415.95,"close":41636.68,"volume":19.55202,"closeTime":1632840299999},{"openTime":1632840300000,"open":41648.88,"high":41660.97,"low":41439.43,"close":41536.69,"volume":18.25854,"closeTime":1632841199999},{"openTime":1632841200000,"open":41523.91,"high":41542.06,"low":41351.05,"close":41380.35,"volume":21.84279,"closeTime":1632842099999},{"openTime":1632842100000,"open":41374.4,"high":41537.84,"low":41304.67,"close":41479.06,"volume":24.0486,"closeTime":1632842999999},{"openTime":1632843000000,"open":41482.09,"high":41683.05,"low":41476.13,"close":41596.51,"volume":11.01226,"closeTime":1632843899999},{"openTime":1632843900000,"open":41603.73,"high":41639.85,"low":41420.41,"close":41451.54,"volume":9.53605,"closeTime":1632844799999},{"openTime":1632844800000,"open":41450.55,"high":41568.71,"low":41363.84,"close":41561.84,"volume":10.39919,"closeTime":1632845699999},{"openTime":1632845700000,"open":41561.83,"high":41647.87,"low":41255.01,"close":41589.81,"volume":52.36636,"closeTime":1632846599999},{"openTime":1632846600000,"open":41591.27,"high":41609.59,"low":41384.27,"close":41384.27,"volume":12.19664,"closeTime":1632847499999},{"openTime":1632847500000,"open":41418.1,"high":41440.9,"low":41139.67,"close":41239.28,"volume":30.32464,"closeTime":1632848399999},{"openTime":1632848400000,"open":41245.49,"high":41336.39,"low":41132.61,"close":41132.61,"volume":10.06051,"closeTime":1632849299999},{"openTime":1632849300000,"open":41151.19,"high":41442.98,"low":41080.08,"close":41371.7,"volume":20.05204,"closeTime":1632850199999},{"openTime":1632850200000,"open":41384.53,"high":41406.09,"low":41248.68,"close":41366.01,"volume":8.86571,"closeTime":1632851099999},{"openTime":1632851100000,"open":41358.77,"high":41452.2,"low":41263.98,"close":41409.84,"volume":8.76624,"closeTime":1632851999999},{"openTime":1632852000000,"open":41391.04,"high":41445.08,"low":41271.07,"close":41287.88,"volume":15.82952,"closeTime":1632852899999},{"openTime":1632852900000,"open":41285.38,"high":41516.49,"low":41283.16,"close":41493.31,"volume":12.58161,"closeTime":1632853799999},{"openTime":1632853800000,"open":41511.72,"high":41687.1,"low":41485,"close":41597.71,"volume":16.26051,"closeTime":1632854699999},{"openTime":1632854700000,"open":41624.34,"high":41759.72,"low":41568.24,"close":41568.9,"volume":16.59609,"closeTime":1632855599999},{"openTime":1632855600000,"open":41535.11,"high":41720.81,"low":41535.11,"close":41713.83,"volume":4.38626,"closeTime":1632856499999},{"openTime":1632856500000,"open":41684.79,"high":41753.91,"low":41612.59,"close":41668.69,"volume":8.62282,"closeTime":1632857399999},{"openTime":1632857400000,"open":41660.43,"high":41686.92,"low":41555.41,"close":41569.54,"volume":8.60256,"closeTime":1632858299999},{"openTime":1632858300000,"open":41574.04,"high":41778.71,"low":41379.81,"close":41597.98,"volume":23.4846,"closeTime":1632859199999},{"openTime":1632859200000,"open":41602.71,"high":41892.89,"low":41562.14,"close":41700.37,"volume":21.29522,"closeTime":1632860099999},{"openTime":1632860100000,"open":41695.29,"high":42019.55,"low":41625.9,"close":41816.96,"volume":34.5923,"closeTime":1632860999999},{"openTime":1632861000000,"open":41846.85,"high":41858.77,"low":41745.51,"close":41808.7,"volume":7.28514,"closeTime":1632861899999},{"openTime":1632861900000,"open":41818.29,"high":41874.57,"low":41759.64,"close":41769.81,"volume":8.96422,"closeTime":1632862799999},{"openTime":1632862800000,"open":41774.58,"high":41982.23,"low":41769.81,"close":41854.09,"volume":13.60737,"closeTime":1632863699999},{"openTime":1632863700000,"open":41866.41,"high":41989.66,"low":41837.28,"close":41882.85,"volume":8.5389,"closeTime":1632864599999},{"openTime":1632864600000,"open":41875.13,"high":41882.5,"low":41792.43,"close":41844.36,"volume":6.17845,"closeTime":1632865499999},{"openTime":1632865500000,"open":41845.16,"high":41885.29,"low":41747.82,"close":41846.59,"volume":11.70918,"closeTime":1632866399999},{"openTime":1632866400000,"open":41855.94,"high":41855.94,"low":41684.81,"close":41786.91,"volume":9.00004,"closeTime":1632867299999},{"openTime":1632867300000,"open":41786.9,"high":41832.33,"low":41655.48,"close":41655.94,"volume":3.62299,"closeTime":1632868199999},{"openTime":1632868200000,"open":41652.21,"high":41763.43,"low":41600,"close":41718.68,"volume":4.7231,"closeTime":1632869099999},{"openTime":1632869100000,"open":41721.33,"high":41754.9,"low":41563.81,"close":41573.26,"volume":29.51195,"closeTime":1632869999999},{"openTime":1632870000000,"open":41572.21,"high":41690.97,"low":41521.97,"close":41563.34,"volume":6.98617,"closeTime":1632870899999},{"openTime":1632870900000,"open":41562.84,"high":41575.71,"low":41442.8,"close":41543.24,"volume":8.77597,"closeTime":1632871799999},{"openTime":1632871800000,"open":41539.48,"high":41547.82,"low":40851.47,"close":40979.93,"volume":89.33908,"closeTime":1632872699999},{"openTime":1632872700000,"open":40997.95,"high":41081.27,"low":40875.56,"close":41039.2,"volume":36.2735,"closeTime":1632873599999},{"openTime":1632873600000,"open":41032.33,"high":41200.69,"low":40807.79,"close":40829.5,"volume":67.78006,"closeTime":1632874499999},{"openTime":1632874500000,"open":40804.14,"high":41465.14,"low":40761.01,"close":41387.21,"volume":48.16351,"closeTime":1632875399999},{"openTime":1632875400000,"open":41377.98,"high":41754.77,"low":41280.98,"close":41632.48,"volume":23.94046,"closeTime":1632876299999},{"openTime":1632876300000,"open":41625.09,"high":41651.53,"low":41398.28,"close":41597.77,"volume":19.57266,"closeTime":1632877199999},{"openTime":1632877200000,"open":41590.16,"high":41803.87,"low":41542.87,"close":41765,"volume":7.129,"closeTime":1632878099999},{"openTime":1632878100000,"open":41756.83,"high":41834.67,"low":41661.9,"close":41667.62,"volume":14.2747,"closeTime":1632878999999},{"openTime":1632879000000,"open":41654.73,"high":41654.73,"low":41336.92,"close":41446.36,"volume":6.75081,"closeTime":1632879899999},{"openTime":1632879900000,"open":41448.19,"high":41569.52,"low":41380.26,"close":41557.45,"volume":4.92041,"closeTime":1632880799999},{"openTime":1632880800000,"open":41562.47,"high":41773.87,"low":41547.64,"close":41618.32,"volume":9.48344,"closeTime":1632881699999},{"openTime":1632881700000,"open":41646.39,"high":41884.48,"low":41646.39,"close":41851.57,"volume":12.13261,"closeTime":1632882599999},{"openTime":1632882600000,"open":41878.24,"high":41878.28,"low":41699.35,"close":41806.36,"volume":8.14024,"closeTime":1632883499999},{"openTime":1632883500000,"open":41745.31,"high":41850.7,"low":41703.5,"close":41703.5,"volume":9.88574,"closeTime":1632884399999},{"openTime":1632884400000,"open":41703.5,"high":41792.2,"low":41618.55,"close":41773.96,"volume":5.28128,"closeTime":1632885299999},{"openTime":1632885300000,"open":41747.65,"high":41810.71,"low":41693.4,"close":41771.61,"volume":2.25868,"closeTime":1632886199999},{"openTime":1632886200000,"open":41766.29,"high":41897.41,"low":41758.09,"close":41860.37,"volume":15.48456,"closeTime":1632887099999},{"openTime":1632887100000,"open":41876.63,"high":42251.01,"low":41812.31,"close":42174.39,"volume":22.20337,"closeTime":1632887999999},{"openTime":1632888000000,"open":42211.41,"high":42471.2,"low":42143.06,"close":42370.56,"volume":19.44182,"closeTime":1632888899999},{"openTime":1632888900000,"open":42376.79,"high":42405.18,"low":42257.13,"close":42268.68,"volume":4.01044,"closeTime":1632889799999},{"openTime":1632889800000,"open":42277.48,"high":42334.23,"low":42234.58,"close":42316.35,"volume":8.30737,"closeTime":1632890699999},{"openTime":1632890700000,"open":42326.33,"high":42337.63,"low":42170.38,"close":42257.91,"volume":17.48811,"closeTime":1632891599999},{"openTime":1632891600000,"open":42253.69,"high":42290.13,"low":42101.84,"close":42133.94,"volume":5.86354,"closeTime":1632892499999},{"openTime":1632892500000,"open":42147.88,"high":42158,"low":42005.64,"close":42094.8,"volume":10.68492,"closeTime":1632893399999},{"openTime":1632893400000,"open":42129.08,"high":42211.76,"low":42019.46,"close":42203.96,"volume":7.28088,"closeTime":1632894299999},{"openTime":1632894300000,"open":42208.69,"high":42295.59,"low":42182.67,"close":42289.37,"volume":9.78407,"closeTime":1632895199999},{"openTime":1632895200000,"open":42314.56,"high":42360.88,"low":42149.75,"close":42175.58,"volume":6.55889,"closeTime":1632896099999},{"openTime":1632896100000,"open":42175.58,"high":42246.81,"low":42133.41,"close":42186.29,"volume":7.45023,"closeTime":1632896999999},{"openTime":1632897000000,"open":42182.47,"high":42225.59,"low":42167.34,"close":42207.11,"volume":5.48383,"closeTime":1632897899999},{"openTime":1632897900000,"open":42195.58,"high":42452.25,"low":42195.58,"close":42452.25,"volume":15.61444,"closeTime":1632898799999},{"openTime":1632906000000,"open":42416.13,"high":42418.39,"low":42167.53,"close":42186.47,"volume":36.11593,"closeTime":1632906899999},{"openTime":1632906900000,"open":42175.42,"high":42267.62,"low":42149.78,"close":42241.2,"volume":20.5395,"closeTime":1632907799999},{"openTime":1632907800000,"open":42244.21,"high":42248.87,"low":42124.61,"close":42191.62,"volume":5.69879,"closeTime":1632908699999},{"openTime":1632908700000,"open":42190,"high":42293.74,"low":42182.51,"close":42261.34,"volume":7.58136,"closeTime":1632909599999},{"openTime":1632909600000,"open":42257.24,"high":42480.59,"low":42145.91,"close":42344.42,"volume":17.0868,"closeTime":1632910499999},{"openTime":1632910500000,"open":42354.56,"high":42375.83,"low":42206.16,"close":42338,"volume":7.27604,"closeTime":1632911399999},{"openTime":1632911400000,"open":42345.24,"high":42424.65,"low":42272.52,"close":42398.71,"volume":10.0841,"closeTime":1632912299999},{"openTime":1632912300000,"open":42398.71,"high":42495.1,"low":42351.6,"close":42429.38,"volume":13.5652,"closeTime":1632913199999},{"openTime":1632913200000,"open":42421.91,"high":42437.61,"low":42322.66,"close":42367.8,"volume":4.83334,"closeTime":1632914099999},{"openTime":1632914100000,"open":42360.42,"high":42383,"low":42248.83,"close":42348.97,"volume":20.1095,"closeTime":1632914999999},{"openTime":1632915000000,"open":42349.16,"high":42378.66,"low":42235.03,"close":42327.13,"volume":19.14993,"closeTime":1632915899999},{"openTime":1632915900000,"open":42323.91,"high":42414.36,"low":42300.8,"close":42403.52,"volume":5.89536,"closeTime":1632916799999},{"openTime":1632916800000,"open":42406.9,"high":42481.3,"low":42338.05,"close":42448.11,"volume":7.21875,"closeTime":1632917699999},{"openTime":1632917700000,"open":42460.69,"high":42588,"low":42157.82,"close":42203.3,"volume":13.30544,"closeTime":1632918599999},{"openTime":1632918600000,"open":42208.64,"high":42272.36,"low":41742.4,"close":42028.6,"volume":31.13616,"closeTime":1632919499999},{"openTime":1632919500000,"open":42039.83,"high":42109.31,"low":41943.84,"close":42055.3,"volume":10.90753,"closeTime":1632920399999},{"openTime":1632920400000,"open":42021,"high":42186.07,"low":41996.27,"close":42018.21,"volume":43.24889,"closeTime":1632921299999},{"openTime":1632921300000,"open":42028.79,"high":42102.83,"low":41907.7,"close":42044.45,"volume":11.02803,"closeTime":1632922199999},{"openTime":1632922200000,"open":42035.15,"high":42140.96,"low":41934.36,"close":41934.36,"volume":15.50261,"closeTime":1632923099999},{"openTime":1632923100000,"open":41934.45,"high":42205.14,"low":41892.53,"close":42144.81,"volume":18.44148,"closeTime":1632923999999},{"openTime":1632924000000,"open":42139.17,"high":42227.12,"low":42109.61,"close":42167.35,"volume":9.61625,"closeTime":1632924899999},{"openTime":1632924900000,"open":42149.62,"high":42266.43,"low":42136.97,"close":42188.39,"volume":11.93062,"closeTime":1632925799999},{"openTime":1632925800000,"open":42204.11,"high":42214.36,"low":42037.58,"close":42121.53,"volume":11.31859,"closeTime":1632926699999},{"openTime":1632926700000,"open":42129.47,"high":42250,"low":42058.4,"close":42202.86,"volume":8.56634,"closeTime":1632927599999},{"openTime":1632927600000,"open":42232.35,"high":42246.93,"low":42158.15,"close":42208.03,"volume":24.02997,"closeTime":1632928499999},{"openTime":1632928500000,"open":42208.03,"high":42218.82,"low":42091.59,"close":42131.32,"volume":6.81483,"closeTime":1632929399999},{"openTime":1632929400000,"open":42133,"high":42139.68,"low":41641.13,"close":41811.95,"volume":18.56148,"closeTime":1632930299999},{"openTime":1632930300000,"open":41825.86,"high":41828.08,"low":41614.99,"close":41683.86,"volume":36.29977,"closeTime":1632931199999},{"openTime":1632931200000,"open":41680.66,"high":41817.65,"low":41630.55,"close":41693.91,"volume":9.54718,"closeTime":1632932099999},{"openTime":1632932100000,"open":41660.51,"high":41716.34,"low":41443,"close":41512.26,"volume":66.34678,"closeTime":1632932999999},{"openTime":1632933000000,"open":41505.37,"high":41585.06,"low":41418.2,"close":41482.98,"volume":16.13472,"closeTime":1632933899999},{"openTime":1632933900000,"open":41492.88,"high":41591.53,"low":41427.03,"close":41496.38,"volume":12.85909,"closeTime":1632934799999},{"openTime":1632934800000,"open":41482.15,"high":41535.3,"low":41425.4,"close":41460.44,"volume":4.0416,"closeTime":1632935699999},{"openTime":1632935700000,"open":41430,"high":41579.19,"low":41430,"close":41534.1,"volume":8.49621,"closeTime":1632936599999},{"openTime":1632936600000,"open":41524.12,"high":41565.86,"low":41427.7,"close":41459.28,"volume":8.37414,"closeTime":1632937499999},{"openTime":1632937500000,"open":41446.6,"high":41446.6,"low":41201.07,"close":41201.07,"volume":7.54948,"closeTime":1632938399999},{"openTime":1632938400000,"open":41186.99,"high":41445.72,"low":41020,"close":41385.89,"volume":26.10802,"closeTime":1632939299999},{"openTime":1632939300000,"open":41398.51,"high":41495.64,"low":41315.11,"close":41346.06,"volume":8.17196,"closeTime":1632940199999},{"openTime":1632940200000,"open":41339.6,"high":41351.07,"low":41252.23,"close":41290.31,"volume":4.22245,"closeTime":1632941099999},{"openTime":1632941100000,"open":41298.4,"high":41311.61,"low":41153.84,"close":41307.72,"volume":22.09079,"closeTime":1632941999999},{"openTime":1632942000000,"open":41287.03,"high":41386.62,"low":41174.33,"close":41329.82,"volume":7.47235,"closeTime":1632942899999},{"openTime":1632942900000,"open":41330.84,"high":41485.86,"low":41072.71,"close":41322.92,"volume":15.59484,"closeTime":1632943799999},{"openTime":1632943800000,"open":41310.08,"high":41325.17,"low":41184.46,"close":41239.5,"volume":8.22553,"closeTime":1632944699999},{"openTime":1632944700000,"open":41252.23,"high":41307.72,"low":41136.26,"close":41178.4,"volume":8.70307,"closeTime":1632945599999},{"openTime":1632945600000,"open":41177.8,"high":41249.63,"low":41034.65,"close":41043.47,"volume":9.57986,"closeTime":1632946499999},{"openTime":1632946500000,"open":41039.82,"high":41187.79,"low":40910.74,"close":40981.49,"volume":32.69168,"closeTime":1632947399999},{"openTime":1632947400000,"open":40980.16,"high":41090.75,"low":40894.77,"close":40992.36,"volume":18.84535,"closeTime":1632948299999},{"openTime":1632948300000,"open":40993.29,"high":41161.67,"low":40931.56,"close":41144.57,"volume":11.71086,"closeTime":1632949199999},{"openTime":1632949200000,"open":41091.66,"high":41234.24,"low":40976.05,"close":40976.05,"volume":28.63201,"closeTime":1632950099999},{"openTime":1632950100000,"open":40976.59,"high":41174.47,"low":40970.98,"close":41174.47,"volume":10.99061,"closeTime":1632950999999},{"openTime":1632951000000,"open":41169.47,"high":41194.54,"low":41085.39,"close":41188.62,"volume":4.66813,"closeTime":1632951899999},{"openTime":1632951900000,"open":41199.41,"high":41274.07,"low":41169.22,"close":41225.97,"volume":6.58976,"closeTime":1632952799999},{"openTime":1632952800000,"open":41225.96,"high":41284.04,"low":41063.18,"close":41144.89,"volume":8.33326,"closeTime":1632953699999},{"openTime":1632953700000,"open":41151.54,"high":41212.74,"low":41078.49,"close":41177.05,"volume":12.14952,"closeTime":1632954599999},{"openTime":1632954600000,"open":41183.4,"high":41448.09,"low":41165.6,"close":41399.42,"volume":17.20945,"closeTime":1632955499999},{"openTime":1632955500000,"open":41366.82,"high":41436.11,"low":41289.48,"close":41338.21,"volume":11.3504,"closeTime":1632956399999},{"openTime":1632956400000,"open":41341.71,"high":41417.73,"low":41290.25,"close":41342.07,"volume":3.91676,"closeTime":1632957299999},{"openTime":1632957300000,"open":41344.14,"high":41401.89,"low":41296.98,"close":41383.51,"volume":2.00175,"closeTime":1632958199999},{"openTime":1632958200000,"open":41393.19,"high":41479.04,"low":41375.23,"close":41475.02,"volume":4.91573,"closeTime":1632959099999},{"openTime":1632959100000,"open":41475.02,"high":41562.89,"low":41450.24,"close":41526.74,"volume":7.48708,"closeTime":1632959999999},{"openTime":1632960000000,"open":41533.27,"high":41592.11,"low":41402.28,"close":41522.8,"volume":9.67947,"closeTime":1632960899999},{"openTime":1632960900000,"open":41536.43,"high":41799,"low":41536.43,"close":41724.21,"volume":19.42038,"closeTime":1632961799999},{"openTime":1632961800000,"open":41748.55,"high":42000,"low":41632.23,"close":41900.57,"volume":9.34562,"closeTime":1632962699999},{"openTime":1632962700000,"open":41992.13,"high":42398.64,"low":41946.82,"close":42333.36,"volume":19.04758,"closeTime":1632963599999},{"openTime":1632963600000,"open":42314.86,"high":43053.71,"low":42248.82,"close":42900,"volume":44.14075,"closeTime":1632964499999},{"openTime":1632964500000,"open":42918.92,"high":43184.26,"low":42770.67,"close":42858.88,"volume":30.43183,"closeTime":1632965399999},{"openTime":1632965400000,"open":42870.3,"high":42953.08,"low":42787.21,"close":42799.26,"volume":5.43256,"closeTime":1632966299999},{"openTime":1632966300000,"open":42797.22,"high":42998.17,"low":42797.22,"close":42959.74,"volume":9.40169,"closeTime":1632967199999},{"openTime":1632967200000,"open":42979.46,"high":43080.93,"low":42915.1,"close":42973.63,"volume":16.2178,"closeTime":1632968099999},{"openTime":1632968100000,"open":42958.01,"high":43160.28,"low":42953.69,"close":43106.09,"volume":12.34282,"closeTime":1632968999999},{"openTime":1632969000000,"open":43132.97,"high":43135.99,"low":43006.48,"close":43033.59,"volume":5.64663,"closeTime":1632969899999},{"openTime":1632969900000,"open":43035.12,"high":43411.76,"low":42962.31,"close":43393.95,"volume":15.04814,"closeTime":1632970799999},{"openTime":1632970800000,"open":43414.3,"high":43483.25,"low":43205.47,"close":43257.31,"volume":16.19936,"closeTime":1632971699999},{"openTime":1632971700000,"open":43276.6,"high":43308.93,"low":43163.1,"close":43204.51,"volume":4.77466,"closeTime":1632972599999},{"openTime":1632972600000,"open":43182.14,"high":43414.3,"low":43141.61,"close":43342.65,"volume":8.84411,"closeTime":1632973499999},{"openTime":1632973500000,"open":43336.99,"high":43711.58,"low":43315.23,"close":43587.62,"volume":23.72863,"closeTime":1632974399999},{"openTime":1632974400000,"open":43633,"high":43842.09,"low":43576.95,"close":43584.28,"volume":22.09849,"closeTime":1632975299999},{"openTime":1632975300000,"open":43586.1,"high":43605.37,"low":43510.77,"close":43550.98,"volume":8.71105,"closeTime":1632976199999},{"openTime":1632976200000,"open":43553.25,"high":43623.92,"low":43516.94,"close":43530.94,"volume":3.95338,"closeTime":1632977099999},{"openTime":1632977100000,"open":43526.44,"high":43549.68,"low":43444.46,"close":43512.13,"volume":7.45176,"closeTime":1632977999999},{"openTime":1632978000000,"open":43503.1,"high":43692.98,"low":43503.1,"close":43638.44,"volume":25.4348,"closeTime":1632978899999},{"openTime":1632978900000,"open":43649.12,"high":43702.48,"low":43465.99,"close":43465.99,"volume":5.99004,"closeTime":1632979799999},{"openTime":1632979800000,"open":43460.78,"high":43550.12,"low":43460.78,"close":43480.85,"volume":6.19853,"closeTime":1632980699999},{"openTime":1632980700000,"open":43481.53,"high":43573.73,"low":43445.11,"close":43524.03,"volume":7.48315,"closeTime":1632981599999},{"openTime":1632981600000,"open":43531.24,"high":43609.43,"low":43510.63,"close":43584.81,"volume":6.59275,"closeTime":1632982499999},{"openTime":1632982500000,"open":43578.82,"high":43655.05,"low":43569.58,"close":43583.57,"volume":9.82336,"closeTime":1632983399999},{"openTime":1632983400000,"open":43562.27,"high":43611.4,"low":43534.09,"close":43543.62,"volume":5.31195,"closeTime":1632984299999},{"openTime":1632984300000,"open":43543.62,"high":43545.65,"low":43366.15,"close":43389.36,"volume":6.98201,"closeTime":1632985199999},{"openTime":1632985200000,"open":43410.95,"high":43419.25,"low":43212.22,"close":43226.14,"volume":9.46024,"closeTime":1632986099999},{"openTime":1632986100000,"open":43227.85,"high":43446.69,"low":43219.65,"close":43368.49,"volume":7.72029,"closeTime":1632986999999},{"openTime":1632987000000,"open":43360.45,"high":43440.63,"low":43330.98,"close":43340.94,"volume":37.10256,"closeTime":1632987899999},{"openTime":1632987900000,"open":43350.49,"high":43382.57,"low":43273.55,"close":43293.02,"volume":15.64017,"closeTime":1632988799999},{"openTime":1632988800000,"open":43288.51,"high":43437.11,"low":43184.5,"close":43238.32,"volume":39.88142,"closeTime":1632989699999},{"openTime":1632989700000,"open":43224.66,"high":43224.66,"low":42950.01,"close":43029.55,"volume":36.21852,"closeTime":1632990599999},{"openTime":1632990600000,"open":43026.9,"high":43072.85,"low":42759,"close":42899.51,"volume":36.84704,"closeTime":1632991499999},{"openTime":1632991500000,"open":42912.38,"high":43169.45,"low":42875.67,"close":43061.37,"volume":21.96065,"closeTime":1632992399999},{"openTime":1632992400000,"open":43053.66,"high":43301.38,"low":43053.66,"close":43245.37,"volume":10.43951,"closeTime":1632993299999},{"openTime":1632993300000,"open":43240.5,"high":43283.38,"low":43124.64,"close":43170.81,"volume":14.48409,"closeTime":1632994199999},{"openTime":1632994200000,"open":43174.54,"high":43174.54,"low":43032.11,"close":43099.52,"volume":2.36519,"closeTime":1632995099999},{"openTime":1632995100000,"open":43106.38,"high":43227.47,"low":42978.3,"close":43140.7,"volume":19.19216,"closeTime":1632995999999},{"openTime":1632996000000,"open":43157.92,"high":43281.88,"low":43093.91,"close":43281.88,"volume":15.82647,"closeTime":1632996899999},{"openTime":1632996900000,"open":43278.1,"high":43294.2,"low":43017.89,"close":43081.11,"volume":5.89528,"closeTime":1632997799999},{"openTime":1632997800000,"open":43071.16,"high":43071.16,"low":42883.13,"close":42908.48,"volume":4.4859,"closeTime":1632998699999},{"openTime":1632998700000,"open":42922.97,"high":42998.99,"low":42712.02,"close":42754.49,"volume":14.02342,"closeTime":1632999599999},{"openTime":1632999600000,"open":42803.49,"high":43106.79,"low":42755.28,"close":43043.84,"volume":16.62965,"closeTime":1633000499999},{"openTime":1633000500000,"open":43062.79,"high":43121.04,"low":42962.66,"close":43054.79,"volume":3.31396,"closeTime":1633001399999},{"openTime":1633001400000,"open":43055.89,"high":43102.12,"low":42895.35,"close":42942.07,"volume":4.79521,"closeTime":1633002299999},{"openTime":1633002300000,"open":42946.34,"high":43077.64,"low":42933.3,"close":43061.83,"volume":4.19447,"closeTime":1633003199999},{"openTime":1633003200000,"open":43077.37,"high":43280,"low":43014.05,"close":43213.83,"volume":41.94386,"closeTime":1633004099999},{"openTime":1633004100000,"open":43205.89,"high":43295.88,"low":43205.89,"close":43207.26,"volume":10.55344,"closeTime":1633004999999},{"openTime":1633005000000,"open":43204.56,"high":43693.99,"low":43204.56,"close":43693.79,"volume":40.18081,"closeTime":1633005899999},{"openTime":1633005900000,"open":43660.61,"high":43787,"low":43312.78,"close":43413.81,"volume":30.67846,"closeTime":1633006799999},{"openTime":1633006800000,"open":43444.05,"high":43458.24,"low":43256.83,"close":43420.74,"volume":9.05025,"closeTime":1633007699999},{"openTime":1633007700000,"open":43403.08,"high":43563.98,"low":43359.91,"close":43458.51,"volume":16.94024,"closeTime":1633008599999},{"openTime":1633008600000,"open":43488.8,"high":43572.87,"low":43104.34,"close":43150,"volume":25.70507,"closeTime":1633009499999},{"openTime":1633009500000,"open":43172.91,"high":43300,"low":43070.22,"close":43070.22,"volume":20.87647,"closeTime":1633010399999},{"openTime":1633010400000,"open":43078.09,"high":43083.57,"low":42848.22,"close":43000,"volume":23.13184,"closeTime":1633011299999},{"openTime":1633011300000,"open":42996.79,"high":43177.96,"low":42996.79,"close":43103.13,"volume":10.48409,"closeTime":1633012199999},{"openTime":1633012200000,"open":43107.96,"high":43132.05,"low":42901.41,"close":43080.52,"volume":16.97409,"closeTime":1633013099999},{"openTime":1633013100000,"open":43103.93,"high":43138.31,"low":43000,"close":43108.42,"volume":10.84806,"closeTime":1633013999999},{"openTime":1633014000000,"open":43109.1,"high":43291.21,"low":43012.86,"close":43279.46,"volume":9.81427,"closeTime":1633014899999},{"openTime":1633014900000,"open":43243.4,"high":43506.15,"low":43230.65,"close":43448.89,"volume":9.15304,"closeTime":1633015799999},{"openTime":1633015800000,"open":43430.48,"high":43431.65,"low":43075.85,"close":43180.64,"volume":8.829,"closeTime":1633016699999},{"openTime":1633016700000,"open":43182.26,"high":43182.26,"low":42950,"close":43152.77,"volume":14.93276,"closeTime":1633017599999},{"openTime":1633017600000,"open":43172.7,"high":43208.96,"low":42922.82,"close":42961.41,"volume":19.29001,"closeTime":1633018499999},{"openTime":1633018500000,"open":42977.04,"high":43062.17,"low":42940.88,"close":42969.33,"volume":7.77407,"closeTime":1633019399999},{"openTime":1633019400000,"open":42952.95,"high":42973.85,"low":42825,"close":42903.97,"volume":23.47266,"closeTime":1633020299999},{"openTime":1633020300000,"open":42904.28,"high":43003.6,"low":42874.13,"close":42956.69,"volume":7.71625,"closeTime":1633021199999},{"openTime":1633021200000,"open":42953.04,"high":43301.16,"low":42936.19,"close":43206.19,"volume":17.79652,"closeTime":1633022099999},{"openTime":1633022100000,"open":43203.15,"high":43210.16,"low":43010.36,"close":43010.39,"volume":5.46674,"closeTime":1633022999999},{"openTime":1633023000000,"open":43020.15,"high":43494.86,"low":42963.2,"close":43274.16,"volume":43.63733,"closeTime":1633023899999},{"openTime":1633023900000,"open":43265.97,"high":43425.09,"low":43237.42,"close":43347.04,"volume":13.10403,"closeTime":1633024799999},{"openTime":1633024800000,"open":43332.65,"high":43467.86,"low":43288.89,"close":43361.6,"volume":12.82767,"closeTime":1633025699999},{"openTime":1633025700000,"open":43353.4,"high":43432.81,"low":43268.35,"close":43393.88,"volume":15.41898,"closeTime":1633026599999},{"openTime":1633026600000,"open":43393.12,"high":43999,"low":43331.64,"close":43929.78,"volume":103.62387,"closeTime":1633027499999},{"openTime":1633027500000,"open":43933.4,"high":44057.62,"low":43861.77,"close":44016.38,"volume":27.42953,"closeTime":1633028399999},{"openTime":1633028400000,"open":44007.15,"high":44123.55,"low":43857.15,"close":43955.39,"volume":25.09076,"closeTime":1633029299999},{"openTime":1633029300000,"open":43921.58,"high":43984.2,"low":43823.25,"close":43840.59,"volume":14.83302,"closeTime":1633030199999},{"openTime":1633030200000,"open":43864.16,"high":43918.15,"low":43650.47,"close":43699.91,"volume":15.88388,"closeTime":1633031099999},{"openTime":1633031100000,"open":43670.61,"high":43739.17,"low":43526.79,"close":43526.79,"volume":14.10992,"closeTime":1633031999999},{"openTime":1633032000000,"open":43570.47,"high":43763.5,"low":43545.08,"close":43723.35,"volume":22.23729,"closeTime":1633032899999},{"openTime":1633032900000,"open":43732.39,"high":43732.39,"low":43557.41,"close":43631.79,"volume":11.15964,"closeTime":1633033799999},{"openTime":1633033800000,"open":43633.19,"high":43633.19,"low":43093.02,"close":43185.76,"volume":32.80616,"closeTime":1633034699999},{"openTime":1633034700000,"open":43197.54,"high":43449.94,"low":43168.02,"close":43441.14,"volume":17.7677,"closeTime":1633035599999},{"openTime":1633035600000,"open":43399.3,"high":43534.08,"low":43384.01,"close":43460.99,"volume":6.95923,"closeTime":1633036499999},{"openTime":1633036500000,"open":43453.74,"high":43504.65,"low":43395.29,"close":43478.3,"volume":7.85285,"closeTime":1633037399999},{"openTime":1633037400000,"open":43496.1,"high":43633,"low":43454.62,"close":43599.47,"volume":7.541,"closeTime":1633038299999},{"openTime":1633038300000,"open":43567.94,"high":43794.12,"low":43566.25,"close":43772.43,"volume":8.87089,"closeTime":1633039199999},{"openTime":1633039200000,"open":43768.3,"high":43832.9,"low":43642.81,"close":43685.6,"volume":14.82778,"closeTime":1633040099999},{"openTime":1633040100000,"open":43704.67,"high":43923.98,"low":43639.59,"close":43912.45,"volume":11.03595,"closeTime":1633040999999},{"openTime":1633041000000,"open":43890.87,"high":43890.87,"low":43671.39,"close":43760.22,"volume":12.52514,"closeTime":1633041899999},{"openTime":1633041900000,"open":43786.46,"high":43803.15,"low":43695.14,"close":43752.42,"volume":16.50069,"closeTime":1633042799999},{"openTime":1633042800000,"open":43752.64,"high":43824.92,"low":43583.97,"close":43693.82,"volume":12.60727,"closeTime":1633043699999},{"openTime":1633043700000,"open":43640.95,"high":43735,"low":43596.81,"close":43722.74,"volume":3.02751,"closeTime":1633044599999},{"openTime":1633044600000,"open":43719.15,"high":43902.08,"low":43705.93,"close":43836.74,"volume":23.58563,"closeTime":1633045499999},{"openTime":1633045500000,"open":43855.64,"high":43898.14,"low":43718.1,"close":43809.47,"volume":9.59613,"closeTime":1633046399999},{"openTime":1633046400000,"open":43822.89,"high":43999.99,"low":43722.3,"close":43772.57,"volume":17.81704,"closeTime":1633047299999},{"openTime":1633047300000,"open":43749.87,"high":43896.54,"low":43699.83,"close":43856.14,"volume":29.63381,"closeTime":1633048199999},{"openTime":1633048200000,"open":43877.63,"high":44060.79,"low":43842.06,"close":43923.77,"volume":29.7533,"closeTime":1633049099999},{"openTime":1633049100000,"open":43902.54,"high":43910.45,"low":43679.1,"close":43706.18,"volume":21.4532,"closeTime":1633049999999},{"openTime":1633050000000,"open":43693.06,"high":43694.03,"low":43423.39,"close":43493.56,"volume":24.07809,"closeTime":1633050899999},{"openTime":1633050900000,"open":43494.69,"high":43615.74,"low":43454.04,"close":43615.74,"volume":12.859,"closeTime":1633051799999},{"openTime":1633051800000,"open":43606.01,"high":43781.05,"low":43594.88,"close":43781.05,"volume":9.96055,"closeTime":1633052699999},{"openTime":1633052700000,"open":43781.99,"high":43797.68,"low":43662.93,"close":43750.59,"volume":7.95593,"closeTime":1633053599999},{"openTime":1633053600000,"open":43747.12,"high":43785.72,"low":43644.84,"close":43664.87,"volume":2.01707,"closeTime":1633054499999},{"openTime":1633054500000,"open":43639.59,"high":43639.59,"low":43519.23,"close":43587.73,"volume":3.81334,"closeTime":1633055399999},{"openTime":1633055400000,"open":43556.49,"high":43625.32,"low":43303.93,"close":43403.61,"volume":13.21535,"closeTime":1633056299999},{"openTime":1633056300000,"open":43406.02,"high":43429.11,"low":43293.08,"close":43389.84,"volume":4.81106,"closeTime":1633057199999},{"openTime":1633057200000,"open":43390.25,"high":43498.75,"low":43352.14,"close":43461.55,"volume":9.50362,"closeTime":1633058099999},{"openTime":1633058100000,"open":43451.26,"high":43577.79,"low":43448.95,"close":43476.96,"volume":10.68784,"closeTime":1633058999999},{"openTime":1633059000000,"open":43488.5,"high":43667.47,"low":43487.35,"close":43616.98,"volume":15.88192,"closeTime":1633059899999},{"openTime":1633059900000,"open":43610.28,"high":43660.99,"low":43431.35,"close":43629.81,"volume":12.31422,"closeTime":1633060799999},{"openTime":1633060800000,"open":43636.03,"high":43699.99,"low":43548.52,"close":43654.76,"volume":5.87473,"closeTime":1633061699999},{"openTime":1633061700000,"open":43665.37,"high":43684.86,"low":43553.24,"close":43562.96,"volume":5.87974,"closeTime":1633062599999},{"openTime":1633062600000,"open":43557.12,"high":43587.2,"low":43465.99,"close":43509.51,"volume":4.77779,"closeTime":1633063499999},{"openTime":1633063500000,"open":43508.36,"high":43627.28,"low":43460.87,"close":43620.21,"volume":3.72995,"closeTime":1633064399999},{"openTime":1633064400000,"open":43636.81,"high":43650,"low":43536.75,"close":43650,"volume":12.37527,"closeTime":1633065299999},{"openTime":1633065300000,"open":43653.6,"high":43818,"low":43643,"close":43720.27,"volume":11.64112,"closeTime":1633066199999},{"openTime":1633066200000,"open":43720.87,"high":43929.9,"low":43714.58,"close":43867.82,"volume":26.80776,"closeTime":1633067099999},{"openTime":1633067100000,"open":43860.55,"high":43882.18,"low":43807.72,"close":43857.13,"volume":17.17465,"closeTime":1633067999999},{"openTime":1633068000000,"open":43862.4,"high":43997.13,"low":43862.4,"close":43902.54,"volume":23.45928,"closeTime":1633068899999},{"openTime":1633068900000,"open":43885.05,"high":43952.2,"low":43780.64,"close":43831.83,"volume":11.96894,"closeTime":1633069799999},{"openTime":1633069800000,"open":43831.95,"high":43958.93,"low":43728.88,"close":43915.3,"volume":19.05552,"closeTime":1633070699999},{"openTime":1633070700000,"open":43911.43,"high":44048.88,"low":43888.32,"close":43993.51,"volume":29.33184,"closeTime":1633071599999},{"openTime":1633071600000,"open":43998.7,"high":44099.99,"low":43925.26,"close":43998.28,"volume":23.23278,"closeTime":1633072499999},{"openTime":1633072500000,"open":44003.25,"high":44706,"low":44003.25,"close":44635.22,"volume":65.13958,"closeTime":1633073399999},{"openTime":1633073400000,"open":44648.54,"high":44800,"low":44607.68,"close":44790.28,"volume":31.23969,"closeTime":1633074299999},{"openTime":1633074300000,"open":44797.23,"high":44844.11,"low":44700.06,"close":44793.4,"volume":16.23673,"closeTime":1633075199999},{"openTime":1633075200000,"open":44809.5,"high":45000,"low":44771.44,"close":44852.15,"volume":69.31316,"closeTime":1633076099999},{"openTime":1633076100000,"open":44828.36,"high":44868.63,"low":44732.9,"close":44783.21,"volume":27.31112,"closeTime":1633076999999},{"openTime":1633077000000,"open":44798.71,"high":44899.87,"low":44774.15,"close":44888.12,"volume":19.20757,"closeTime":1633077899999},{"openTime":1633077900000,"open":44882.35,"high":44971.37,"low":44812.43,"close":44957.6,"volume":28.73515,"closeTime":1633078799999},{"openTime":1633078800000,"open":44957.36,"high":44985.65,"low":44795.26,"close":44807.72,"volume":18.56599,"closeTime":1633079699999},{"openTime":1633079700000,"open":44787.14,"high":44940.99,"low":44786.24,"close":44913.62,"volume":36.09706,"closeTime":1633080599999},{"openTime":1633080600000,"open":44913.62,"high":45000,"low":44900.7,"close":44941.38,"volume":20.94454,"closeTime":1633081499999},{"openTime":1633081500000,"open":44967.81,"high":44978.59,"low":44834.2,"close":44914.11,"volume":7.08818,"closeTime":1633082399999},{"openTime":1633082400000,"open":44930.43,"high":44960.68,"low":44850.48,"close":44867.48,"volume":8.97796,"closeTime":1633083299999},{"openTime":1633083300000,"open":44870.51,"high":47121,"low":44870.51,"close":46593.19,"volume":141.69562,"closeTime":1633084199999},{"openTime":1633084200000,"open":46458.25,"high":47780.5,"low":46231.29,"close":47371.75,"volume":224.42501,"closeTime":1633085099999},{"openTime":1633085100000,"open":47371.7,"high":47463.38,"low":47022.96,"close":47105.58,"volume":96.26314,"closeTime":1633085999999},{"openTime":1633086000000,"open":47092.73,"high":47354.62,"low":46977.14,"close":47305,"volume":57.26421,"closeTime":1633086899999},{"openTime":1633086900000,"open":47304.87,"high":47452.09,"low":47238.19,"close":47410.41,"volume":47.55574,"closeTime":1633087799999},{"openTime":1633087800000,"open":47387.29,"high":47617.68,"low":47261.68,"close":47548.58,"volume":59.56328,"closeTime":1633088699999},{"openTime":1633088700000,"open":47548.58,"high":47664.74,"low":47366.88,"close":47499.8,"volume":31.84438,"closeTime":1633089599999},{"openTime":1633089600000,"open":47503.38,"high":47755.42,"low":47441.5,"close":47564.85,"volume":44.38607,"closeTime":1633090499999},{"openTime":1633090500000,"open":47564.26,"high":47939.63,"low":47513.43,"close":47704.36,"volume":51.00934,"closeTime":1633091399999},{"openTime":1633091400000,"open":47734.74,"high":47734.74,"low":47206.01,"close":47303.13,"volume":51.24523,"closeTime":1633092299999},{"openTime":1633092300000,"open":47300.25,"high":47376.21,"low":47190.19,"close":47225.77,"volume":30.03514,"closeTime":1633093199999},{"openTime":1633093200000,"open":47232.63,"high":47366.95,"low":47230.23,"close":47259.63,"volume":13.5744,"closeTime":1633094099999},{"openTime":1633094100000,"open":47227.07,"high":47547.85,"low":47180.19,"close":47272.48,"volume":26.69157,"closeTime":1633094999999},{"openTime":1633095000000,"open":47272.47,"high":47356.76,"low":47050,"close":47061.26,"volume":37.71785,"closeTime":1633095899999},{"openTime":1633095900000,"open":47050,"high":47166.63,"low":46981.2,"close":46983.74,"volume":15.03998,"closeTime":1633096799999},{"openTime":1633096800000,"open":46981.2,"high":47351.72,"low":46931.86,"close":47298.77,"volume":19.26994,"closeTime":1633097699999},{"openTime":1633097700000,"open":47306.95,"high":47306.95,"low":47000.67,"close":47073.9,"volume":17.37912,"closeTime":1633098599999},{"openTime":1633098600000,"open":47047.74,"high":47231.87,"low":46779.9,"close":46800,"volume":38.43295,"closeTime":1633099499999},{"openTime":1633099500000,"open":46797.11,"high":47171.09,"low":46797.11,"close":47124.1,"volume":13.09011,"closeTime":1633100399999},{"openTime":1633100400000,"open":47149.31,"high":47409.27,"low":47049.68,"close":47357.98,"volume":38.10111,"closeTime":1633101299999},{"openTime":1633101300000,"open":47378.89,"high":47490.67,"low":47290.89,"close":47336.64,"volume":89.99776,"closeTime":1633102199999},{"openTime":1633102200000,"open":47339.14,"high":47435.14,"low":47298.44,"close":47378.23,"volume":24.53793,"closeTime":1633103099999},{"openTime":1633103100000,"open":47381.43,"high":47416.86,"low":47099.8,"close":47364.81,"volume":28.95113,"closeTime":1633103999999},{"openTime":1633104000000,"open":47383.15,"high":47550.42,"low":47260.27,"close":47320.12,"volume":24.8115,"closeTime":1633104899999},{"openTime":1633104900000,"open":47330.6,"high":47846.97,"low":47286.7,"close":47421.02,"volume":29.58665,"closeTime":1633105799999},{"openTime":1633105800000,"open":47418.53,"high":47635.84,"low":47335.55,"close":47618.5,"volume":11.03245,"closeTime":1633106699999},{"openTime":1633106700000,"open":47598.79,"high":47603.91,"low":47383.34,"close":47567.43,"volume":11.3309,"closeTime":1633107599999},{"openTime":1633107600000,"open":47605.82,"high":47620.79,"low":47461.97,"close":47469.11,"volume":10.33183,"closeTime":1633108499999},{"openTime":1633108500000,"open":47470.7,"high":47499.88,"low":47418.13,"close":47449,"volume":108.19861,"closeTime":1633109399999},{"openTime":1633109400000,"open":47467.08,"high":47620.79,"low":47456.84,"close":47543.25,"volume":23.73456,"closeTime":1633110299999},{"openTime":1633110300000,"open":47551.54,"high":47699.91,"low":47505.91,"close":47626.5,"volume":7.36186,"closeTime":1633111199999},{"openTime":1633111200000,"open":47615.82,"high":47707.7,"low":47557.26,"close":47584.12,"volume":10.66147,"closeTime":1633112099999},{"openTime":1633112100000,"open":47554.31,"high":47856.65,"low":47465.93,"close":47687.14,"volume":16.18337,"closeTime":1633112999999},{"openTime":1633113000000,"open":47701.04,"high":47902.24,"low":47644.65,"close":47804.01,"volume":17.53611,"closeTime":1633113899999},{"openTime":1633113900000,"open":47813.28,"high":47949.51,"low":47682.06,"close":47755.3,"volume":19.01737,"closeTime":1633114799999},{"openTime":1633114800000,"open":47752.87,"high":48200,"low":47723.33,"close":48022.18,"volume":47.97474,"closeTime":1633115699999},{"openTime":1633115700000,"open":48035.62,"high":48105.77,"low":47839.39,"close":47997.27,"volume":15.73121,"closeTime":1633116599999},{"openTime":1633116600000,"open":47986.27,"high":48025.58,"low":47833.82,"close":47877.9,"volume":14.43513,"closeTime":1633117499999},{"openTime":1633117500000,"open":47881.12,"high":48044.77,"low":47880.9,"close":48044.77,"volume":5.22935,"closeTime":1633118399999},{"openTime":1633118400000,"open":48065.48,"high":48100.1,"low":47872.6,"close":47895.36,"volume":11.8355,"closeTime":1633119299999},{"openTime":1633119300000,"open":47899.84,"high":47930,"low":47756.77,"close":47807.66,"volume":32.11998,"closeTime":1633120199999},{"openTime":1633120200000,"open":47814.38,"high":48197.16,"low":47814.38,"close":47942.54,"volume":38.38453,"closeTime":1633121099999},{"openTime":1633121100000,"open":47942.46,"high":48183.62,"low":47888.37,"close":48110.51,"volume":12.49071,"closeTime":1633121999999},{"openTime":1633122000000,"open":48119.21,"high":48332.96,"low":48103.3,"close":48287,"volume":33.14075,"closeTime":1633122899999},{"openTime":1633122900000,"open":48272.7,"high":48461.58,"low":48271.84,"close":48372.7,"volume":25.56721,"closeTime":1633123799999},{"openTime":1633123800000,"open":48372.7,"high":48377.11,"low":48150,"close":48173.34,"volume":17.753,"closeTime":1633124699999},{"openTime":1633124700000,"open":48160.48,"high":48400,"low":48154.73,"close":48374.99,"volume":11.22233,"closeTime":1633125599999},{"openTime":1633125600000,"open":48378.94,"high":48486.08,"low":48241.68,"close":48389.3,"volume":24.86982,"closeTime":1633126499999},{"openTime":1633126500000,"open":48367.68,"high":48419.3,"low":48158.93,"close":48199.98,"volume":14.37214,"closeTime":1633127399999},{"openTime":1633127400000,"open":48198.94,"high":48244.85,"low":47754.42,"close":47822.42,"volume":23.64801,"closeTime":1633128299999},{"openTime":1633128300000,"open":47863.88,"high":48063.34,"low":47863.88,"close":48004.11,"volume":9.28005,"closeTime":1633129199999},{"openTime":1633129200000,"open":48043.49,"high":48086.81,"low":47948.02,"close":47958.46,"volume":9.10633,"closeTime":1633130099999},{"openTime":1633130100000,"open":47974.51,"high":48104.2,"low":47965.91,"close":48062.41,"volume":2.63973,"closeTime":1633130999999},{"openTime":1633131000000,"open":48055.44,"high":48080.59,"low":47996.8,"close":48043.91,"volume":3.82261,"closeTime":1633131899999},{"openTime":1633131900000,"open":48050.78,"high":48184.39,"low":48044.01,"close":48147.38,"volume":5.51161,"closeTime":1633132799999},{"openTime":1633132800000,"open":48181.13,"high":48248.88,"low":47666.25,"close":47774.99,"volume":31.16051,"closeTime":1633133699999},{"openTime":1633133700000,"open":47729.45,"high":47973.37,"low":47726.18,"close":47912.83,"volume":7.83109,"closeTime":1633134599999},{"openTime":1633134600000,"open":47927.2,"high":47964.35,"low":47636.92,"close":47710.98,"volume":20.79802,"closeTime":1633135499999},{"openTime":1633135500000,"open":47682.18,"high":47832.8,"low":47669.35,"close":47832.8,"volume":9.95172,"closeTime":1633136399999},{"openTime":1633136400000,"open":47845.71,"high":48015.51,"low":47756.48,"close":48015.51,"volume":4.10885,"closeTime":1633137299999},{"openTime":1633137300000,"open":48015.51,"high":48114.4,"low":47810.69,"close":47810.69,"volume":8.86065,"closeTime":1633138199999},{"openTime":1633138200000,"open":47812.64,"high":47895.99,"low":47769.4,"close":47841.03,"volume":1.47778,"closeTime":1633139099999},{"openTime":1633139100000,"open":47855.76,"high":47855.76,"low":47718.91,"close":47731.3,"volume":30.30299,"closeTime":1633139999999},{"openTime":1633140000000,"open":47739,"high":47810.58,"low":47657.31,"close":47708.11,"volume":13.0226,"closeTime":1633140899999},{"openTime":1633140900000,"open":47716.43,"high":47894.15,"low":47716.43,"close":47850.95,"volume":4.302,"closeTime":1633141799999},{"openTime":1633141800000,"open":47866.1,"high":47866.1,"low":47712,"close":47813.43,"volume":3.73337,"closeTime":1633142699999},{"openTime":1633142700000,"open":47793.07,"high":47793.08,"low":47686.4,"close":47721.23,"volume":2.80117,"closeTime":1633143599999},{"openTime":1633143600000,"open":47707.92,"high":47794.33,"low":47686.7,"close":47698.81,"volume":3.74657,"closeTime":1633144499999},{"openTime":1633144500000,"open":47697.46,"high":47792.26,"low":47516.06,"close":47582.38,"volume":30.10032,"closeTime":1633145399999},{"openTime":1633145400000,"open":47556.84,"high":47640.33,"low":47547.26,"close":47593.49,"volume":6.03088,"closeTime":1633146299999},{"openTime":1633146300000,"open":47609.67,"high":47609.67,"low":47476.31,"close":47545.44,"volume":4.63638,"closeTime":1633147199999},{"openTime":1633147200000,"open":47546.56,"high":47707.77,"low":47492.77,"close":47648.9,"volume":7.38977,"closeTime":1633148099999},{"openTime":1633148100000,"open":47669.42,"high":47702.41,"low":47506.78,"close":47520.33,"volume":6.20241,"closeTime":1633148999999},{"openTime":1633149000000,"open":47521.57,"high":47570.86,"low":47482.17,"close":47513.95,"volume":4.2132,"closeTime":1633149899999},{"openTime":1633149900000,"open":47501.97,"high":47624.18,"low":47460.89,"close":47598.19,"volume":17.7969,"closeTime":1633150799999},{"openTime":1633150800000,"open":47595.67,"high":47806.01,"low":47539.32,"close":47805.99,"volume":5.31381,"closeTime":1633151699999},{"openTime":1633151700000,"open":47800.5,"high":47800.5,"low":47706.15,"close":47757.58,"volume":2.80262,"closeTime":1633152599999},{"openTime":1633152600000,"open":47737.02,"high":47827.7,"low":47706.95,"close":47706.95,"volume":3.45235,"closeTime":1633153499999},{"openTime":1633153500000,"open":47711.97,"high":47804.22,"low":47678.12,"close":47765.68,"volume":7.74104,"closeTime":1633154399999},{"openTime":1633154400000,"open":47761.53,"high":47779.5,"low":47682.81,"close":47768.21,"volume":2.01057,"closeTime":1633155299999},{"openTime":1633155300000,"open":47743.73,"high":47817.24,"low":47703.57,"close":47776.67,"volume":4.32996,"closeTime":1633156199999},{"openTime":1633156200000,"open":47768.56,"high":47927.51,"low":47724.47,"close":47906.39,"volume":7.46003,"closeTime":1633157099999},{"openTime":1633157100000,"open":47878.52,"high":47882.58,"low":47780.82,"close":47829.37,"volume":1.61942,"closeTime":1633157999999},{"openTime":1633158000000,"open":47823.76,"high":47829.66,"low":47737.17,"close":47821.58,"volume":2.58422,"closeTime":1633158899999},{"openTime":1633158900000,"open":47799.52,"high":47814,"low":47715.76,"close":47778.99,"volume":1.6194,"closeTime":1633159799999},{"openTime":1633159800000,"open":47784.28,"high":47868.25,"low":47733.6,"close":47832.7,"volume":3.94628,"closeTime":1633160699999},{"openTime":1633160700000,"open":47848.96,"high":47875.65,"low":47736.31,"close":47736.31,"volume":6.79141,"closeTime":1633161599999},{"openTime":1633161600000,"open":47753.2,"high":47761.32,"low":47691.75,"close":47722.16,"volume":2.25984,"closeTime":1633162499999},{"openTime":1633162500000,"open":47720,"high":47747.76,"low":47552.58,"close":47600.88,"volume":6.86045,"closeTime":1633163399999},{"openTime":1633163400000,"open":47595.61,"high":47646.37,"low":47542.01,"close":47630.51,"volume":4.56919,"closeTime":1633164299999},{"openTime":1633164300000,"open":47652.33,"high":47786.47,"low":47572.09,"close":47776.57,"volume":8.75575,"closeTime":1633165199999},{"openTime":1633165200000,"open":47777.99,"high":47826.78,"low":47749.88,"close":47801.03,"volume":2.92042,"closeTime":1633166099999},{"openTime":1633166100000,"open":47793.3,"high":47887.32,"low":47760.79,"close":47886.35,"volume":4.27308,"closeTime":1633166999999},{"openTime":1633167000000,"open":47887.32,"high":47907.15,"low":47765.4,"close":47765.4,"volume":3.6431,"closeTime":1633167899999},{"openTime":1633167900000,"open":47784.09,"high":47784.09,"low":47685.47,"close":47743.38,"volume":6.39201,"closeTime":1633168799999},{"openTime":1633168800000,"open":47728.42,"high":47728.42,"low":47637.52,"close":47684.03,"volume":1.45985,"closeTime":1633169699999},{"openTime":1633169700000,"open":47680,"high":47789.55,"low":47667.93,"close":47696.02,"volume":2.86491,"closeTime":1633170599999},{"openTime":1633170600000,"open":47698.52,"high":47698.52,"low":47548.4,"close":47670.6,"volume":4.52267,"closeTime":1633171499999},{"openTime":1633171500000,"open":47659.21,"high":47695.71,"low":47549.47,"close":47622.42,"volume":2.94678,"closeTime":1633172399999},{"openTime":1633172400000,"open":47630.13,"high":47633.24,"low":47503.16,"close":47525.67,"volume":3.74671,"closeTime":1633173299999},{"openTime":1633173300000,"open":47531.86,"high":47637.66,"low":47531.86,"close":47562.46,"volume":6.31694,"closeTime":1633174199999},{"openTime":1633174200000,"open":47550.68,"high":47698.53,"low":47543.76,"close":47688.54,"volume":1.98394,"closeTime":1633175099999},{"openTime":1633175100000,"open":47698.52,"high":47754.84,"low":47660.42,"close":47709.67,"volume":2.85271,"closeTime":1633175999999},{"openTime":1633176000000,"open":47707.34,"high":47765.92,"low":47647.03,"close":47672.15,"volume":6.25731,"closeTime":1633176899999},{"openTime":1633176900000,"open":47672.15,"high":47767.7,"low":47672.15,"close":47743.64,"volume":2.54896,"closeTime":1633177799999},{"openTime":1633177800000,"open":47751.51,"high":47802.25,"low":47684.76,"close":47771.61,"volume":4.05715,"closeTime":1633178699999},{"openTime":1633178700000,"open":47775.22,"high":47794.44,"low":47733.6,"close":47769.6,"volume":4.10804,"closeTime":1633179599999},{"openTime":1633179600000,"open":47759.12,"high":47876.47,"low":47707.96,"close":47826.79,"volume":9.58713,"closeTime":1633180499999},{"openTime":1633180500000,"open":47813,"high":47819.47,"low":47666.74,"close":47699.88,"volume":13.80927,"closeTime":1633181399999},{"openTime":1633181400000,"open":47687.01,"high":47785.97,"low":47668.87,"close":47774.24,"volume":21.80344,"closeTime":1633182299999},{"openTime":1633182300000,"open":47787.67,"high":48349.39,"low":47637.32,"close":47849.76,"volume":30.36402,"closeTime":1633183199999},{"openTime":1633183200000,"open":47850.55,"high":48140.87,"low":47834.63,"close":48042,"volume":22.12494,"closeTime":1633184099999},{"openTime":1633184100000,"open":48007.28,"high":48085.62,"low":47865.1,"close":47897.46,"volume":10.11954,"closeTime":1633184999999},{"openTime":1633185000000,"open":47907.87,"high":48023.4,"low":47810.09,"close":47957.87,"volume":21.39517,"closeTime":1633185899999},{"openTime":1633185900000,"open":47961.19,"high":48134.26,"low":47913.73,"close":48036.8,"volume":8.66381,"closeTime":1633186799999},{"openTime":1633186800000,"open":48075.21,"high":48075.21,"low":47929.46,"close":47962.39,"volume":5.96358,"closeTime":1633187699999},{"openTime":1633187700000,"open":47963.41,"high":48001.26,"low":47882.6,"close":47925.3,"volume":4.75792,"closeTime":1633188599999},{"openTime":1633188600000,"open":47912.41,"high":47989.89,"low":47869.32,"close":47962.3,"volume":4.63655,"closeTime":1633189499999},{"openTime":1633189500000,"open":47972.94,"high":47972.94,"low":47849.41,"close":47849.41,"volume":2.89883,"closeTime":1633190399999},{"openTime":1633190400000,"open":47846.01,"high":47915.49,"low":47680,"close":47680,"volume":3.96873,"closeTime":1633191299999},{"openTime":1633191300000,"open":47691,"high":47810.69,"low":47680,"close":47782.6,"volume":10.93061,"closeTime":1633192199999},{"openTime":1633192200000,"open":47796.26,"high":48008.14,"low":47793.68,"close":47981.86,"volume":6.82027,"closeTime":1633193099999},{"openTime":1633193100000,"open":47981.86,"high":48046.86,"low":47933.28,"close":48021.61,"volume":6.52442,"closeTime":1633193999999},{"openTime":1633194000000,"open":48029.33,"high":48082.5,"low":47982.17,"close":48036.78,"volume":18.33561,"closeTime":1633194899999},{"openTime":1633194900000,"open":48027.89,"high":48038.9,"low":47902.64,"close":47918.46,"volume":7.55793,"closeTime":1633195799999},{"openTime":1633195800000,"open":47887.57,"high":47911.49,"low":47857.89,"close":47861.51,"volume":2.76248,"closeTime":1633196699999},{"openTime":1633196700000,"open":47854.11,"high":47919.62,"low":47850.7,"close":47900,"volume":8.09194,"closeTime":1633197599999},{"openTime":1633197600000,"open":47900,"high":47948.35,"low":47841.09,"close":47863.7,"volume":3.74729,"closeTime":1633198499999},{"openTime":1633198500000,"open":47851.54,"high":47902.75,"low":47750.58,"close":47816.85,"volume":5.02778,"closeTime":1633199399999},{"openTime":1633199400000,"open":47816.02,"high":47882.93,"low":47801.83,"close":47820.03,"volume":9.32316,"closeTime":1633200299999},{"openTime":1633200300000,"open":47820,"high":47925.5,"low":47811.8,"close":47890.26,"volume":4.72221,"closeTime":1633201199999},{"openTime":1633201200000,"open":47913.59,"high":48173.46,"low":47894.51,"close":48149.98,"volume":11.41335,"closeTime":1633202099999},{"openTime":1633202100000,"open":48151.86,"high":48200,"low":48077.46,"close":48174.83,"volume":5.51932,"closeTime":1633202999999},{"openTime":1633203000000,"open":48170.6,"high":48287.71,"low":48148.72,"close":48196.4,"volume":9.01017,"closeTime":1633203899999},{"openTime":1633203900000,"open":48219.36,"high":48267.93,"low":48081.07,"close":48267.93,"volume":8.73898,"closeTime":1633204799999},{"openTime":1633204800000,"open":48268.53,"high":48283.7,"low":47982.71,"close":48041.65,"volume":8.93335,"closeTime":1633205699999},{"openTime":1633205700000,"open":48042.78,"high":48137.14,"low":47900,"close":47932.11,"volume":6.92579,"closeTime":1633206599999},{"openTime":1633206600000,"open":47948,"high":48078.58,"low":47942.43,"close":47986,"volume":6.82996,"closeTime":1633207499999},{"openTime":1633207500000,"open":48003.67,"high":48099.02,"low":47996.05,"close":48025.7,"volume":2.6096,"closeTime":1633208399999},{"openTime":1633208400000,"open":48021.11,"high":48128.83,"low":48021.11,"close":48103.71,"volume":1.06263,"closeTime":1633209299999},{"openTime":1633209300000,"open":48094.72,"high":48116.1,"low":48027.65,"close":48043.57,"volume":9.57156,"closeTime":1633210199999},{"openTime":1633210200000,"open":48042.85,"high":48120.91,"low":48041.69,"close":48059.81,"volume":2.9382,"closeTime":1633211099999},{"openTime":1633211100000,"open":48057.79,"high":48185.51,"low":48057.79,"close":48171.51,"volume":3.04629,"closeTime":1633211999999},{"openTime":1633212000000,"open":48162.68,"high":48305.05,"low":48086.39,"close":48226,"volume":3.5328,"closeTime":1633212899999},{"openTime":1633212900000,"open":48229.56,"high":48283.36,"low":48154.26,"close":48213.48,"volume":8.78222,"closeTime":1633213799999},{"openTime":1633213800000,"open":48219.3,"high":48230.53,"low":48097.45,"close":48097.45,"volume":2.64105,"closeTime":1633214699999},{"openTime":1633214700000,"open":48104.56,"high":48198,"low":48061.27,"close":48065.81,"volume":5.66092,"closeTime":1633215599999},{"openTime":1633215600000,"open":48067.91,"high":48194.14,"low":48067.91,"close":48152.18,"volume":2.30938,"closeTime":1633216499999},{"openTime":1633216500000,"open":48160.78,"high":48174.11,"low":47757.7,"close":47779.74,"volume":7.8884,"closeTime":1633217399999},{"openTime":1633217400000,"open":47799.07,"high":47855.7,"low":47555.5,"close":47700,"volume":12.23049,"closeTime":1633218299999},{"openTime":1633218300000,"open":47653.17,"high":47769.85,"low":47597.11,"close":47672.68,"volume":4.52029,"closeTime":1633219199999},{"openTime":1633219200000,"open":47662.03,"high":47834.44,"low":47631.1,"close":47711.44,"volume":5.68137,"closeTime":1633220099999},{"openTime":1633220100000,"open":47726.26,"high":47809.83,"low":47677.53,"close":47771.97,"volume":6.06138,"closeTime":1633220999999},{"openTime":1633221000000,"open":47773.19,"high":47785.74,"low":47519.36,"close":47543,"volume":8.66274,"closeTime":1633221899999},{"openTime":1633221900000,"open":47530.42,"high":47608,"low":47134.57,"close":47304.18,"volume":31.30332,"closeTime":1633222799999},{"openTime":1633222800000,"open":47285.48,"high":47431.31,"low":47285.06,"close":47322.43,"volume":6.78295,"closeTime":1633223699999},{"openTime":1633223700000,"open":47322.43,"high":47421.54,"low":47254.21,"close":47366.09,"volume":12.44425,"closeTime":1633224599999},{"openTime":1633224600000,"open":47336.17,"high":47509.83,"low":47330.86,"close":47501.58,"volume":2.90132,"closeTime":1633225499999},{"openTime":1633225500000,"open":47498.44,"high":47634.5,"low":47470.33,"close":47553.51,"volume":2.23877,"closeTime":1633226399999},{"openTime":1633226400000,"open":47532.84,"high":47785.92,"low":47522.12,"close":47715.9,"volume":8.07138,"closeTime":1633227299999},{"openTime":1633227300000,"open":47721.44,"high":47753.15,"low":47671.22,"close":47748.33,"volume":1.2902,"closeTime":1633228199999},{"openTime":1633228200000,"open":47740,"high":47740.01,"low":47600,"close":47617.61,"volume":3.56297,"closeTime":1633229099999},{"openTime":1633229100000,"open":47618.38,"high":47704.42,"low":47571.14,"close":47655.29,"volume":3.86845,"closeTime":1633229999999},{"openTime":1633230000000,"open":47664.95,"high":47664.95,"low":47556.25,"close":47585.59,"volume":1.31496,"closeTime":1633230899999},{"openTime":1633230900000,"open":47589.55,"high":47696.78,"low":47573.24,"close":47613.94,"volume":2.13194,"closeTime":1633231799999},{"openTime":1633231800000,"open":47620.89,"high":47734.83,"low":47620.89,"close":47734.83,"volume":1.91882,"closeTime":1633232699999},{"openTime":1633232700000,"open":47734.83,"high":47977.21,"low":47664.88,"close":47904.04,"volume":7.77552,"closeTime":1633233599999},{"openTime":1633233600000,"open":47926.23,"high":47926.23,"low":47816.92,"close":47888.78,"volume":4.96696,"closeTime":1633234499999},{"openTime":1633234500000,"open":47910.27,"high":47952.11,"low":47820.66,"close":47887.59,"volume":4.54321,"closeTime":1633235399999},{"openTime":1633235400000,"open":47886.71,"high":47942.44,"low":47848.3,"close":47878.47,"volume":7.66488,"closeTime":1633236299999},{"openTime":1633236300000,"open":47878.47,"high":47972.27,"low":47871.03,"close":47927.02,"volume":2.29305,"closeTime":1633237199999},{"openTime":1633237200000,"open":47913.92,"high":48015.9,"low":47892.89,"close":48005.32,"volume":6.47461,"closeTime":1633238099999},{"openTime":1633238100000,"open":47988.79,"high":48033.98,"low":47939.6,"close":47992.1,"volume":2.38041,"closeTime":1633238999999},{"openTime":1633239000000,"open":48007.8,"high":48119.23,"low":47994.95,"close":48088.19,"volume":5.03494,"closeTime":1633239899999},{"openTime":1633239900000,"open":48082.67,"high":48112.64,"low":47993.87,"close":48013.57,"volume":5.19759,"closeTime":1633240799999},{"openTime":1633240800000,"open":48009.31,"high":48017.78,"low":47916.85,"close":47964.18,"volume":1.17564,"closeTime":1633241699999},{"openTime":1633241700000,"open":47964.18,"high":48000.41,"low":47945.73,"close":47982.5,"volume":2.06721,"closeTime":1633242599999},{"openTime":1633242600000,"open":47973.75,"high":48055.37,"low":47973.75,"close":48008.98,"volume":2.83089,"closeTime":1633243499999},{"openTime":1633243500000,"open":48020.15,"high":48077.74,"low":47978.69,"close":48001.74,"volume":1.65554,"closeTime":1633244399999},{"openTime":1633244400000,"open":47971.9,"high":47993.47,"low":47888.56,"close":47917.15,"volume":8.5098,"closeTime":1633245299999},{"openTime":1633245300000,"open":47901.78,"high":47949.93,"low":47835.29,"close":47857.5,"volume":3.99271,"closeTime":1633246199999},{"openTime":1633246200000,"open":47857.35,"high":47911.96,"low":47846.53,"close":47882.6,"volume":2.76838,"closeTime":1633247099999},{"openTime":1633247100000,"open":47908.81,"high":47942.75,"low":47868.12,"close":47923.26,"volume":3.33461,"closeTime":1633247999999},{"openTime":1633248000000,"open":47911.24,"high":47990.79,"low":47885.46,"close":47990.79,"volume":1.8692,"closeTime":1633248899999},{"openTime":1633248900000,"open":48000,"high":48010.91,"low":47941.41,"close":47993.23,"volume":3.13097,"closeTime":1633249799999},{"openTime":1633249800000,"open":47964.6,"high":47989.26,"low":47869.7,"close":47883.12,"volume":2.09302,"closeTime":1633250699999},{"openTime":1633250700000,"open":47876.97,"high":47911.31,"low":47843.28,"close":47854.8,"volume":2.01677,"closeTime":1633251599999},{"openTime":1633251600000,"open":47836.96,"high":47849.44,"low":47612.32,"close":47654.53,"volume":9.70628,"closeTime":1633252499999},{"openTime":1633252500000,"open":47678.51,"high":47787.73,"low":47651.28,"close":47768.43,"volume":5.18604,"closeTime":1633253399999},{"openTime":1633253400000,"open":47768.43,"high":47880.68,"low":47708.41,"close":47746.34,"volume":3.93792,"closeTime":1633254299999},{"openTime":1633254300000,"open":47738.81,"high":47842.99,"low":47696.89,"close":47809.87,"volume":1.01512,"closeTime":1633255199999},{"openTime":1633255200000,"open":47848.33,"high":47906.01,"low":47757.91,"close":47900.26,"volume":6.35358,"closeTime":1633256099999},{"openTime":1633256100000,"open":47906.01,"high":47972.69,"low":47905.01,"close":47922.7,"volume":4.08889,"closeTime":1633256999999},{"openTime":1633257000000,"open":47941.93,"high":47949.25,"low":47842.85,"close":47891.89,"volume":3.20516,"closeTime":1633257899999},{"openTime":1633257900000,"open":47883.21,"high":47906.57,"low":47794.29,"close":47823.95,"volume":1.01346,"closeTime":1633258799999},{"openTime":1633258800000,"open":47838.81,"high":48045.61,"low":47798.8,"close":47953.17,"volume":12.10492,"closeTime":1633259699999},{"openTime":1633259700000,"open":47956.61,"high":48057.63,"low":47924.98,"close":48017.87,"volume":13.75544,"closeTime":1633260599999},{"openTime":1633260600000,"open":47995.37,"high":48037.73,"low":47959.45,"close":48037.73,"volume":4.21829,"closeTime":1633261499999},{"openTime":1633261500000,"open":48030.81,"high":48032.7,"low":47946.3,"close":48011.02,"volume":2.68052,"closeTime":1633262399999},{"openTime":1633262400000,"open":47994.47,"high":48050,"low":47944.11,"close":48019.88,"volume":6.41577,"closeTime":1633263299999},{"openTime":1633263300000,"open":48007.6,"high":48045.66,"low":47846.86,"close":47880.28,"volume":6.45975,"closeTime":1633264199999},{"openTime":1633264200000,"open":47886.11,"high":48052.83,"low":47883.19,"close":48001.9,"volume":3.21684,"closeTime":1633265099999},{"openTime":1633265100000,"open":48024.28,"high":48115.88,"low":48000.59,"close":48000.59,"volume":9.38664,"closeTime":1633265999999},{"openTime":1633266000000,"open":47990,"high":48031.55,"low":47878.44,"close":47926.35,"volume":3.37587,"closeTime":1633266899999},{"openTime":1633266900000,"open":47938.87,"high":48087.7,"low":47930.2,"close":48048.34,"volume":3.57519,"closeTime":1633267799999},{"openTime":1633267800000,"open":48056.63,"high":48170.68,"low":47995.37,"close":48155.26,"volume":8.60673,"closeTime":1633268699999},{"openTime":1633268700000,"open":48156.46,"high":48160.93,"low":48067.12,"close":48075.28,"volume":2.04398,"closeTime":1633269599999},{"openTime":1633269600000,"open":48078.69,"high":48129.86,"low":48015.29,"close":48050.2,"volume":4.44062,"closeTime":1633270499999},{"openTime":1633270500000,"open":48066.28,"high":48070.38,"low":47987.56,"close":48010.16,"volume":4.3008,"closeTime":1633271399999},{"openTime":1633271400000,"open":48009.88,"high":48038.65,"low":47963.94,"close":48030.21,"volume":2.43836,"closeTime":1633272299999},{"openTime":1633272300000,"open":48021.91,"high":48057.69,"low":47919.97,"close":47985.77,"volume":9.73119,"closeTime":1633273199999},{"openTime":1633273200000,"open":47999.38,"high":48016.24,"low":47923.36,"close":48016.24,"volume":2.79672,"closeTime":1633274099999},{"openTime":1633274100000,"open":48016.26,"high":48039.96,"low":47889.41,"close":47930.35,"volume":4.98706,"closeTime":1633274999999},{"openTime":1633275000000,"open":47936.19,"high":47971.8,"low":47834.8,"close":47842.87,"volume":8.19481,"closeTime":1633275899999},{"openTime":1633275900000,"open":47843.97,"high":47906.85,"low":47831.28,"close":47892.06,"volume":6.11532,"closeTime":1633276799999},{"openTime":1633276800000,"open":47894.72,"high":47970.41,"low":47852.64,"close":47880.74,"volume":1.19115,"closeTime":1633277699999},{"openTime":1633277700000,"open":47881.07,"high":48007.65,"low":47881.07,"close":47991.65,"volume":2.94783,"closeTime":1633278599999},{"openTime":1633278600000,"open":47989.28,"high":48007.57,"low":47922.18,"close":47980.46,"volume":4.26285,"closeTime":1633279499999},{"openTime":1633279500000,"open":47980.46,"high":48093.47,"low":47980.46,"close":48061.16,"volume":11.74191,"closeTime":1633280399999},{"openTime":1633280400000,"open":48073.59,"high":48125.77,"low":48023.76,"close":48116.3,"volume":15.52924,"closeTime":1633281299999},{"openTime":1633281300000,"open":48112.26,"high":48149.9,"low":48036.91,"close":48072.71,"volume":9.58197,"closeTime":1633282199999},{"openTime":1633282200000,"open":48078.46,"high":48079.47,"low":47967.27,"close":48050.24,"volume":6.56348,"closeTime":1633283099999},{"openTime":1633283100000,"open":48048.83,"high":49285.71,"low":48027.29,"close":48917.28,"volume":81.4604,"closeTime":1633283999999},{"openTime":1633284000000,"open":48939.61,"high":49399.99,"low":48800,"close":48851.55,"volume":34.99985,"closeTime":1633284899999},{"openTime":1633284900000,"open":48822.75,"high":49004.53,"low":48578.25,"close":48989.13,"volume":18.80028,"closeTime":1633285799999},{"openTime":1633285800000,"open":48999.99,"high":49009.7,"low":48920.33,"close":48960.66,"volume":14.09773,"closeTime":1633286699999},{"openTime":1633286700000,"open":48964.94,"high":48964.94,"low":48797.14,"close":48860.21,"volume":7.36892,"closeTime":1633287599999},{"openTime":1633287600000,"open":48854.08,"high":48948.29,"low":48824.71,"close":48910.87,"volume":5.32601,"closeTime":1633288499999},{"openTime":1633288500000,"open":48931.59,"high":49313.11,"low":48862.8,"close":48862.8,"volume":16.6301,"closeTime":1633289399999},{"openTime":1633289400000,"open":48899.88,"high":48972.47,"low":48899.88,"close":48922.01,"volume":8.46375,"closeTime":1633290299999},{"openTime":1633290300000,"open":48918.5,"high":48942.92,"low":48756.73,"close":48837.6,"volume":5.20418,"closeTime":1633291199999},{"openTime":1633291200000,"open":48815.79,"high":48877.77,"low":48702.46,"close":48735.08,"volume":7.73914,"closeTime":1633292099999},{"openTime":1633292100000,"open":48724.68,"high":48773.32,"low":48647.63,"close":48669.14,"volume":3.32336,"closeTime":1633292999999},{"openTime":1633293000000,"open":48674.95,"high":48758.84,"low":48577.03,"close":48718.15,"volume":4.90939,"closeTime":1633293899999},{"openTime":1633293900000,"open":48725.96,"high":48725.96,"low":48433.33,"close":48453.3,"volume":20.00938,"closeTime":1633294799999},{"openTime":1633294800000,"open":48437.12,"high":48461.37,"low":47769.8,"close":48008.35,"volume":35.93958,"closeTime":1633295699999},{"openTime":1633295700000,"open":48004.19,"high":48102.63,"low":47802.6,"close":47983.67,"volume":20.51494,"closeTime":1633296599999},{"openTime":1633296600000,"open":47983.67,"high":48040.26,"low":47652.14,"close":47751.27,"volume":11.36428,"closeTime":1633297499999},{"openTime":1633297500000,"open":47739.39,"high":47849.15,"low":47643.03,"close":47797.59,"volume":18.73127,"closeTime":1633298399999},{"openTime":1633298400000,"open":47768.13,"high":48051.97,"low":47690.31,"close":48011.31,"volume":9.03124,"closeTime":1633299299999},{"openTime":1633299300000,"open":47996.59,"high":48189.28,"low":47983.36,"close":48151.34,"volume":7.26276,"closeTime":1633300199999},{"openTime":1633300200000,"open":48191.5,"high":48230.44,"low":48081.02,"close":48098.26,"volume":1.88151,"closeTime":1633301099999},{"openTime":1633301100000,"open":48088.91,"high":48133.73,"low":47934.34,"close":48007.48,"volume":8.1191,"closeTime":1633301999999},{"openTime":1633302000000,"open":48010.25,"high":48220.7,"low":47906.14,"close":48200.58,"volume":4.53459,"closeTime":1633302899999},{"openTime":1633302900000,"open":48218.25,"high":48336.33,"low":48103.5,"close":48167.61,"volume":10.57686,"closeTime":1633303799999},{"openTime":1633303800000,"open":48164.96,"high":48299.28,"low":48134.26,"close":48287.85,"volume":2.28751,"closeTime":1633304699999},{"openTime":1633304700000,"open":48256.9,"high":48260.16,"low":48152.59,"close":48220,"volume":12.92111,"closeTime":1633305599999},{"openTime":1633305600000,"open":48214.74,"high":48305.35,"low":48100,"close":48142.36,"volume":13.53879,"closeTime":1633306499999},{"openTime":1633306500000,"open":48152.55,"high":48159.77,"low":48023,"close":48159.77,"volume":12.48541,"closeTime":1633307399999},{"openTime":1633307400000,"open":48144.64,"high":48151.92,"low":47908.63,"close":47916.18,"volume":9.80134,"closeTime":1633308299999},{"openTime":1633308300000,"open":47930.67,"high":48022.41,"low":47859.23,"close":47896.41,"volume":15.88817,"closeTime":1633309199999},{"openTime":1633309200000,"open":47871.48,"high":48000,"low":47757.02,"close":47937.54,"volume":4.4974,"closeTime":1633310099999},{"openTime":1633310100000,"open":47974.24,"high":48193.69,"low":47898.08,"close":48062.79,"volume":9.86602,"closeTime":1633310999999},{"openTime":1633311000000,"open":48059.13,"high":48059.13,"low":47802.88,"close":47910.86,"volume":16.82324,"closeTime":1633311899999},{"openTime":1633311900000,"open":47909.47,"high":47934.12,"low":47796.4,"close":47822.86,"volume":3.03968,"closeTime":1633312799999},{"openTime":1633312800000,"open":47791.95,"high":47895.07,"low":47744.68,"close":47889.28,"volume":9.37397,"closeTime":1633313699999},{"openTime":1633313700000,"open":47881.21,"high":47899.42,"low":47663.35,"close":47680.36,"volume":13.03455,"closeTime":1633314599999},{"openTime":1633314600000,"open":47661.5,"high":47811.42,"low":47613.37,"close":47772.91,"volume":14.10941,"closeTime":1633315499999},{"openTime":1633315500000,"open":47783.73,"high":47783.74,"low":47601.25,"close":47690.93,"volume":7.03279,"closeTime":1633316399999},{"openTime":1633316400000,"open":47697.17,"high":47697.91,"low":47357.78,"close":47542.71,"volume":10.73418,"closeTime":1633317299999},{"openTime":1633317300000,"open":47565.46,"high":47783.28,"low":47557.72,"close":47725.5,"volume":5.67092,"closeTime":1633318199999},{"openTime":1633318200000,"open":47745.31,"high":47796.15,"low":47598.99,"close":47601.95,"volume":7.26406,"closeTime":1633319099999},{"openTime":1633319100000,"open":47606.86,"high":47647.71,"low":47492.54,"close":47492.54,"volume":4.63468,"closeTime":1633319999999},{"openTime":1633320000000,"open":47487.83,"high":47620.79,"low":47068.38,"close":47617.02,"volume":21.32643,"closeTime":1633320899999},{"openTime":1633320900000,"open":47637,"high":47656.2,"low":47470.92,"close":47637.88,"volume":8.25965,"closeTime":1633321799999},{"openTime":1633321800000,"open":47631.39,"high":47780.73,"low":47631.21,"close":47749.41,"volume":7.19838,"closeTime":1633322699999},{"openTime":1633322700000,"open":47730.95,"high":47851.39,"low":47730.46,"close":47779.57,"volume":3.70201,"closeTime":1633323599999},{"openTime":1633323600000,"open":47789.64,"high":47868.88,"low":47755.48,"close":47782.18,"volume":4.42207,"closeTime":1633324499999},{"openTime":1633324500000,"open":47779.33,"high":47880.67,"low":47779.33,"close":47796.67,"volume":2.64944,"closeTime":1633325399999},{"openTime":1633325400000,"open":47796.2,"high":47828.92,"low":47750,"close":47789.84,"volume":12.54646,"closeTime":1633326299999},{"openTime":1633326300000,"open":47801.42,"high":47875.06,"low":47752.55,"close":47798.74,"volume":13.77815,"closeTime":1633327199999},{"openTime":1633327200000,"open":47767.14,"high":47768.2,"low":47633.23,"close":47687.62,"volume":4.04161,"closeTime":1633328099999},{"openTime":1633328100000,"open":47643.77,"high":47671.75,"low":47574.8,"close":47600.54,"volume":11.10911,"closeTime":1633328999999},{"openTime":1633329000000,"open":47598.99,"high":47838.93,"low":47598.99,"close":47731.49,"volume":1.91198,"closeTime":1633329899999},{"openTime":1633329900000,"open":47733.7,"high":47806.89,"low":47683.1,"close":47742.69,"volume":3.82349,"closeTime":1633330799999},{"openTime":1633330800000,"open":47738.21,"high":47766.7,"low":47612.66,"close":47733.28,"volume":3.10015,"closeTime":1633331699999},{"openTime":1633331700000,"open":47750.75,"high":47797.14,"low":47662.01,"close":47788.99,"volume":3.00557,"closeTime":1633332599999},{"openTime":1633332600000,"open":47789.6,"high":47815.94,"low":47714.49,"close":47722.21,"volume":3.07939,"closeTime":1633333499999},{"openTime":1633333500000,"open":47703.86,"high":47897.07,"low":47688.68,"close":47897.07,"volume":3.54766,"closeTime":1633334399999},{"openTime":1633334400000,"open":47852.19,"high":48127.5,"low":47780.5,"close":47780.5,"volume":23.06374,"closeTime":1633335299999},{"openTime":1633335300000,"open":47786.02,"high":47858.88,"low":47740,"close":47740,"volume":10.4886,"closeTime":1633336199999},{"openTime":1633336200000,"open":47749.26,"high":47749.26,"low":47510.16,"close":47525.51,"volume":11.48391,"closeTime":1633337099999},{"openTime":1633337100000,"open":47525.38,"high":47670.85,"low":47505,"close":47670.85,"volume":4.69066,"closeTime":1633337999999},{"openTime":1633338000000,"open":47668.72,"high":47715.32,"low":47543.76,"close":47585.23,"volume":3.84038,"closeTime":1633338899999},{"openTime":1633338900000,"open":47585.38,"high":47720.48,"low":47585.38,"close":47707.17,"volume":0.84407,"closeTime":1633339799999},{"openTime":1633339800000,"open":47708.77,"high":47767.7,"low":47632.52,"close":47691.52,"volume":4.64884,"closeTime":1633340699999},{"openTime":1633340700000,"open":47700.11,"high":47760.7,"low":47649.99,"close":47752.72,"volume":3.31531,"closeTime":1633341599999},{"openTime":1633341600000,"open":47747.35,"high":47780.53,"low":47648.54,"close":47666.01,"volume":3.44714,"closeTime":1633342499999},{"openTime":1633342500000,"open":47658.55,"high":47726.78,"low":47511.36,"close":47726.78,"volume":5.35506,"closeTime":1633343399999},{"openTime":1633343400000,"open":47734.83,"high":47757.72,"low":47543.65,"close":47543.65,"volume":8.93264,"closeTime":1633344299999},{"openTime":1633344300000,"open":47550.03,"high":47674.65,"low":47517.14,"close":47658.39,"volume":3.49413,"closeTime":1633345199999},{"openTime":1633345200000,"open":47652.07,"high":47694.55,"low":47483.69,"close":47507.55,"volume":8.6505,"closeTime":1633346099999},{"openTime":1633346100000,"open":47519.99,"high":47602.8,"low":47446.83,"close":47454.25,"volume":9.45842,"closeTime":1633346999999},{"openTime":1633347000000,"open":47458.81,"high":47558.5,"low":47380.1,"close":47466.84,"volume":5.96937,"closeTime":1633347899999},{"openTime":1633347900000,"open":47460.16,"high":47641.78,"low":47460.16,"close":47613.36,"volume":17.84949,"closeTime":1633348799999},{"openTime":1633348800000,"open":47602.65,"high":47740.71,"low":47473.27,"close":47706.18,"volume":7.7436,"closeTime":1633349699999},{"openTime":1633349700000,"open":47703.13,"high":47765.96,"low":47639.05,"close":47723.2,"volume":3.57008,"closeTime":1633350599999},{"openTime":1633350600000,"open":47767.7,"high":47790,"low":47661.73,"close":47716.13,"volume":5.78877,"closeTime":1633351499999},{"openTime":1633351500000,"open":47718.88,"high":47827.7,"low":47687.72,"close":47733.53,"volume":14.7271,"closeTime":1633352399999},{"openTime":1633352400000,"open":47720.37,"high":47874.49,"low":47702.41,"close":47852.78,"volume":5.08052,"closeTime":1633353299999},{"openTime":1633353300000,"open":47837.7,"high":47887.32,"low":47721.72,"close":47834.81,"volume":8.01457,"closeTime":1633354199999},{"openTime":1633354200000,"open":47843.29,"high":48019.1,"low":47780.53,"close":47907.3,"volume":15.68787,"closeTime":1633355099999},{"openTime":1633355100000,"open":47922.56,"high":48172.54,"low":47804.87,"close":48136.44,"volume":11.32633,"closeTime":1633355999999},{"openTime":1633356000000,"open":48159.19,"high":48515.42,"low":47952.35,"close":48183.36,"volume":43.4089,"closeTime":1633356899999},{"openTime":1633356900000,"open":48152.61,"high":48374.67,"low":48152.61,"close":48221.95,"volume":13.58586,"closeTime":1633357799999},{"openTime":1633357800000,"open":48225,"high":48270.55,"low":47593.71,"close":47721.46,"volume":33.70217,"closeTime":1633358699999},{"openTime":1633358700000,"open":47746.37,"high":47746.37,"low":47264.35,"close":47437,"volume":29.55765,"closeTime":1633359599999},{"openTime":1633359600000,"open":47438.52,"high":47588.14,"low":46933.6,"close":47534.26,"volume":39.24012,"closeTime":1633360499999},{"openTime":1633360500000,"open":47527.93,"high":47666.8,"low":47342.56,"close":47456.78,"volume":15.32723,"closeTime":1633361399999},{"openTime":1633361400000,"open":47496.13,"high":47703.25,"low":47493,"close":47624.25,"volume":12.07148,"closeTime":1633362299999},{"openTime":1633362300000,"open":47612.27,"high":47809.05,"low":47539.96,"close":47795.42,"volume":7.93668,"closeTime":1633363199999},{"openTime":1633363200000,"open":47779.18,"high":48172.5,"low":47702.56,"close":48165.09,"volume":25.78363,"closeTime":1633364099999},{"openTime":1633364100000,"open":48163.56,"high":48840,"low":48163.56,"close":48667.52,"volume":54.11307,"closeTime":1633364999999},{"openTime":1633365000000,"open":48711.8,"high":49000,"low":48529.15,"close":48560.51,"volume":37.62866,"closeTime":1633365899999},{"openTime":1633365900000,"open":48560.06,"high":48730.74,"low":48462.22,"close":48598.97,"volume":13.5737,"closeTime":1633366799999},{"openTime":1633366800000,"open":48615.65,"high":48710.89,"low":48223.41,"close":48427.92,"volume":21.11031,"closeTime":1633367699999},{"openTime":1633367700000,"open":48439.01,"high":48656.96,"low":48362.97,"close":48556.24,"volume":5.07064,"closeTime":1633368599999},{"openTime":1633368600000,"open":48556.24,"high":49150.47,"low":48552.41,"close":48889.66,"volume":27.7284,"closeTime":1633369499999},{"openTime":1633369500000,"open":48915.62,"high":49494.38,"low":48900.87,"close":49321.5,"volume":33.45878,"closeTime":1633370399999},{"openTime":1633370400000,"open":49332.8,"high":49497.85,"low":48571.43,"close":49156.88,"volume":76.75798,"closeTime":1633371299999},{"openTime":1633371300000,"open":49155.24,"high":49384.71,"low":49127.4,"close":49231.42,"volume":16.21068,"closeTime":1633372199999},{"openTime":1633372200000,"open":49262.6,"high":49442.54,"low":49183.2,"close":49362.81,"volume":18.06736,"closeTime":1633373099999},{"openTime":1633373100000,"open":49376.16,"high":49507.8,"low":49272.18,"close":49334.34,"volume":13.87313,"closeTime":1633373999999},{"openTime":1633374000000,"open":49340.73,"high":49468.51,"low":49117.72,"close":49153.02,"volume":16.17436,"closeTime":1633374899999},{"openTime":1633374900000,"open":49149.66,"high":49278.53,"low":48930.5,"close":48938.45,"volume":16.22936,"closeTime":1633375799999},{"openTime":1633375800000,"open":48961.71,"high":49252.96,"low":48954.08,"close":49244.37,"volume":48.93768,"closeTime":1633376699999},{"openTime":1633376700000,"open":49246.47,"high":49396.63,"low":49145.35,"close":49396.63,"volume":23.31479,"closeTime":1633377599999},{"openTime":1633377600000,"open":49384.25,"high":49485,"low":49167.14,"close":49292.06,"volume":14.81932,"closeTime":1633378499999},{"openTime":1633378500000,"open":49316.12,"high":49414.44,"low":49268.53,"close":49298.56,"volume":11.80156,"closeTime":1633379399999},{"openTime":1633379400000,"open":49291.93,"high":49292.48,"low":49055.16,"close":49107.45,"volume":13.76755,"closeTime":1633380299999},{"openTime":1633380300000,"open":49130.81,"high":49178.08,"low":49000.01,"close":49009.14,"volume":7.45016,"closeTime":1633381199999},{"openTime":1633381200000,"open":49000,"high":49170.2,"low":48923.63,"close":48958.67,"volume":5.8186,"closeTime":1633382099999},{"openTime":1633382100000,"open":48959.21,"high":49116.1,"low":48940.25,"close":49035.5,"volume":8.51401,"closeTime":1633382999999},{"openTime":1633383000000,"open":49037.6,"high":49059.39,"low":48599.86,"close":48801.19,"volume":12.60869,"closeTime":1633383899999},{"openTime":1633383900000,"open":48819.08,"high":48952.21,"low":48598.54,"close":48938.62,"volume":8.8838,"closeTime":1633384799999},{"openTime":1633384800000,"open":48926.1,"high":49061.12,"low":48743.52,"close":48794.93,"volume":7.4684,"closeTime":1633385699999},{"openTime":1633385700000,"open":48818.23,"high":48953.72,"low":48795.79,"close":48901.86,"volume":4.85225,"closeTime":1633386599999},{"openTime":1633386600000,"open":48907.84,"high":49007.32,"low":48735.64,"close":48759.1,"volume":8.83629,"closeTime":1633387499999},{"openTime":1633387500000,"open":48790.66,"high":48971.18,"low":48711.27,"close":48949.54,"volume":5.10103,"closeTime":1633388399999},{"openTime":1633388400000,"open":48921.07,"high":49172.22,"low":48917.48,"close":49098.31,"volume":7.65786,"closeTime":1633389299999},{"openTime":1633389300000,"open":49099.25,"high":49500,"low":49099.25,"close":49316.04,"volume":37.50287,"closeTime":1633390199999},{"openTime":1633390200000,"open":49343.07,"high":49458.91,"low":49300.98,"close":49406.57,"volume":9.37414,"closeTime":1633391099999},{"openTime":1633391100000,"open":49380,"high":49405.42,"low":49057.49,"close":49247.63,"volume":13.49114,"closeTime":1633391999999},{"openTime":1633392000000,"open":49252.59,"high":49435.68,"low":49057.36,"close":49374.49,"volume":15.99742,"closeTime":1633392899999},{"openTime":1633392900000,"open":49366.69,"high":49489.87,"low":49306.48,"close":49322.84,"volume":8.52646,"closeTime":1633393799999},{"openTime":1633393800000,"open":49305.54,"high":49813,"low":49192.56,"close":49596.37,"volume":26.92336,"closeTime":1633394699999},{"openTime":1633394700000,"open":49614.1,"high":49766.81,"low":49508.71,"close":49528.39,"volume":20.84195,"closeTime":1633395599999},{"openTime":1633395600000,"open":49537.43,"high":49606.38,"low":49355.55,"close":49492.13,"volume":13.6803,"closeTime":1633396499999},{"openTime":1633396500000,"open":49485.46,"high":49491.1,"low":49342.89,"close":49425,"volume":5.3332,"closeTime":1633397399999},{"openTime":1633397400000,"open":49419.23,"high":49419.23,"low":49190.04,"close":49243.54,"volume":4.63224,"closeTime":1633398299999},{"openTime":1633398300000,"open":49241.39,"high":49318.11,"low":49222,"close":49262.27,"volume":6.00286,"closeTime":1633399199999},{"openTime":1633399200000,"open":49277.05,"high":49297.22,"low":49074.48,"close":49158.04,"volume":4.89386,"closeTime":1633400099999},{"openTime":1633400100000,"open":49148.71,"high":49330.84,"low":49140.71,"close":49330.84,"volume":4.78096,"closeTime":1633400999999},{"openTime":1633401000000,"open":49329.24,"high":49390.91,"low":49187.31,"close":49240.83,"volume":5.23579,"closeTime":1633401899999},{"openTime":1633401900000,"open":49236.61,"high":49383.14,"low":49236.31,"close":49335.21,"volume":6.08396,"closeTime":1633402799999},{"openTime":1633402800000,"open":49347.04,"high":49500,"low":49325.01,"close":49353.44,"volume":10.5336,"closeTime":1633403699999},{"openTime":1633403700000,"open":49371.72,"high":49407.4,"low":49244.44,"close":49313.04,"volume":4.84563,"closeTime":1633404599999},{"openTime":1633404600000,"open":49320.29,"high":49322.4,"low":49149.98,"close":49197.59,"volume":7.23926,"closeTime":1633405499999},{"openTime":1633405500000,"open":49182.57,"high":49333.45,"low":49181.04,"close":49328.18,"volume":6.4045,"closeTime":1633406399999},{"openTime":1633406400000,"open":49311.86,"high":49325.82,"low":49181.91,"close":49301.92,"volume":3.42001,"closeTime":1633407299999},{"openTime":1633407300000,"open":49316.1,"high":49336.37,"low":49187.63,"close":49227.54,"volume":4.91069,"closeTime":1633408199999},{"openTime":1633408200000,"open":49231.93,"high":49259.26,"low":49160.74,"close":49181.94,"volume":11.6464,"closeTime":1633409099999},{"openTime":1633409100000,"open":49178.41,"high":49212.24,"low":49105.55,"close":49176.38,"volume":5.38791,"closeTime":1633409999999},{"openTime":1633410000000,"open":49174.27,"high":49318.47,"low":49152.35,"close":49303.22,"volume":4.75978,"closeTime":1633410899999},{"openTime":1633410900000,"open":49315.98,"high":49362.59,"low":49281.92,"close":49345.7,"volume":3.92009,"closeTime":1633411799999},{"openTime":1633411800000,"open":49331.2,"high":49421.06,"low":49202.94,"close":49314.64,"volume":4.08125,"closeTime":1633412699999},{"openTime":1633412700000,"open":49303.14,"high":49367.8,"low":49275.93,"close":49367.8,"volume":4.92961,"closeTime":1633413599999},{"openTime":1633413600000,"open":49337.88,"high":49399.99,"low":49272.67,"close":49359.08,"volume":5.64955,"closeTime":1633414499999},{"openTime":1633414500000,"open":49372.02,"high":49439.02,"low":49314.22,"close":49439.02,"volume":5.74734,"closeTime":1633415399999},{"openTime":1633415400000,"open":49444.11,"high":49485.44,"low":49397,"close":49418.08,"volume":13.565,"closeTime":1633416299999},{"openTime":1633416300000,"open":49424.21,"high":49424.21,"low":49304.53,"close":49317.33,"volume":5.68322,"closeTime":1633417199999},{"openTime":1633417200000,"open":49300.98,"high":49445.23,"low":49279.27,"close":49434.12,"volume":18.41982,"closeTime":1633418099999},{"openTime":1633418100000,"open":49437.56,"high":49679.53,"low":49426.35,"close":49618.12,"volume":20.91351,"closeTime":1633418999999},{"openTime":1633419000000,"open":49612.54,"high":49612.8,"low":49473.14,"close":49493.7,"volume":6.23544,"closeTime":1633419899999},{"openTime":1633419900000,"open":49473.12,"high":49553.12,"low":49417.49,"close":49497.14,"volume":5.99458,"closeTime":1633420799999},{"openTime":1633420800000,"open":49497.84,"high":49577.77,"low":49393.12,"close":49577.77,"volume":15.46742,"closeTime":1633421699999},{"openTime":1633421700000,"open":49573.61,"high":49611.93,"low":49460.5,"close":49480.45,"volume":12.22166,"closeTime":1633422599999},{"openTime":1633422600000,"open":49508.21,"high":49880,"low":49498.48,"close":49838.82,"volume":22.44778,"closeTime":1633423499999},{"openTime":1633423500000,"open":49841.54,"high":49971.23,"low":49737.08,"close":49889.19,"volume":42.97327,"closeTime":1633424399999},{"openTime":1633424400000,"open":49937.85,"high":50000,"low":49821.97,"close":49906.46,"volume":21.29356,"closeTime":1633425299999},{"openTime":1633425300000,"open":49894.94,"high":50087.7,"low":49607.44,"close":49785.54,"volume":28.38711,"closeTime":1633426199999},{"openTime":1633426200000,"open":49779.42,"high":50243,"low":49711.24,"close":50224.11,"volume":34.52448,"closeTime":1633427099999},{"openTime":1633427100000,"open":50219.79,"high":50337.13,"low":50081.62,"close":50302.44,"volume":22.97204,"closeTime":1633427999999},{"openTime":1633428000000,"open":50290.22,"high":50323.76,"low":50139.12,"close":50272.4,"volume":16.04814,"closeTime":1633428899999},{"openTime":1633428900000,"open":50269.22,"high":50356.33,"low":50100.98,"close":50238.27,"volume":15.09098,"closeTime":1633429799999},{"openTime":1633429800000,"open":50263.62,"high":50282.02,"low":50077.73,"close":50077.73,"volume":6.907,"closeTime":1633430699999},{"openTime":1633430700000,"open":50081.65,"high":50083.04,"low":49860.96,"close":50017.46,"volume":13.77834,"closeTime":1633431599999},{"openTime":1633431600000,"open":50023.34,"high":50077.33,"low":49956.94,"close":50069.62,"volume":7.7449,"closeTime":1633432499999},{"openTime":1633432500000,"open":50058.67,"high":50157.51,"low":50047.07,"close":50131.1,"volume":13.45986,"closeTime":1633433399999},{"openTime":1633433400000,"open":50112.6,"high":50126.01,"low":49922.1,"close":49934,"volume":8.62288,"closeTime":1633434299999},{"openTime":1633434300000,"open":49921.82,"high":50007.05,"low":49831.46,"close":49885.34,"volume":8.1873,"closeTime":1633435199999},{"openTime":1633435200000,"open":49889.95,"high":49956.12,"low":49731.24,"close":49866.91,"volume":9.88752,"closeTime":1633436099999},{"openTime":1633436100000,"open":49895.88,"high":50007.05,"low":49868.43,"close":49934.19,"volume":14.85889,"closeTime":1633436999999},{"openTime":1633437000000,"open":49930.54,"high":50097.43,"low":49871.16,"close":50097.43,"volume":8.75513,"closeTime":1633437899999},{"openTime":1633437900000,"open":50095.22,"high":50130.11,"low":49986.65,"close":49996.87,"volume":5.22037,"closeTime":1633438799999},{"openTime":1633438800000,"open":50019.42,"high":50027.66,"low":49796.92,"close":50017.89,"volume":12.52726,"closeTime":1633439699999},{"openTime":1633439700000,"open":50007.77,"high":50104.5,"low":49911.17,"close":49922.79,"volume":7.51678,"closeTime":1633440599999},{"openTime":1633440600000,"open":49924.7,"high":50157.53,"low":49924.7,"close":50041.1,"volume":31.78201,"closeTime":1633441499999},{"openTime":1633441500000,"open":50048.9,"high":50332.28,"low":50048.9,"close":50225.98,"volume":14.1056,"closeTime":1633442399999},{"openTime":1633442400000,"open":50235.2,"high":50390.57,"low":50107.88,"close":50220.79,"volume":10.82885,"closeTime":1633443299999},{"openTime":1633443300000,"open":50206.66,"high":50321.06,"low":49967.94,"close":49988.25,"volume":16.39074,"closeTime":1633444199999},{"openTime":1633444200000,"open":49981.71,"high":50035.65,"low":49607.44,"close":49856.25,"volume":22.6099,"closeTime":1633445099999},{"openTime":1633445100000,"open":49850.53,"high":49952.17,"low":49766.43,"close":49868.7,"volume":8.88811,"closeTime":1633445999999},{"openTime":1633446000000,"open":49860.14,"high":50103.93,"low":49683.72,"close":50025.57,"volume":14.11424,"closeTime":1633446899999},{"openTime":1633446900000,"open":50020.33,"high":50196.55,"low":49990.4,"close":50006.57,"volume":12.84066,"closeTime":1633447799999},{"openTime":1633447800000,"open":50000.38,"high":50076.24,"low":49852.68,"close":49860,"volume":5.92487,"closeTime":1633448699999},{"openTime":1633448700000,"open":49864.55,"high":49931.24,"low":49745.67,"close":49802.28,"volume":9.37487,"closeTime":1633449599999},{"openTime":1633449600000,"open":49800.6,"high":50026.06,"low":49672.71,"close":49997.88,"volume":18.02535,"closeTime":1633450499999},{"openTime":1633450500000,"open":50000.12,"high":50027.34,"low":49763.86,"close":49763.86,"volume":6.40535,"closeTime":1633451399999},{"openTime":1633451400000,"open":49775.16,"high":49998.5,"low":49760.41,"close":49962.29,"volume":15.129,"closeTime":1633452299999},{"openTime":1633452300000,"open":49944.49,"high":50119.86,"low":49944.49,"close":50114.95,"volume":7.29941,"closeTime":1633453199999},{"openTime":1633453200000,"open":50114.48,"high":50168.13,"low":49973.69,"close":50111.06,"volume":8.06002,"closeTime":1633454099999},{"openTime":1633454100000,"open":50100.56,"high":50177.29,"low":50088.13,"close":50145.74,"volume":6.89276,"closeTime":1633454999999},{"openTime":1633455000000,"open":50133.51,"high":50200,"low":50070.38,"close":50147.9,"volume":6.53919,"closeTime":1633455899999},{"openTime":1633455900000,"open":50160.65,"high":50215.91,"low":50064.18,"close":50172.76,"volume":20.88596,"closeTime":1633456799999},{"openTime":1633456800000,"open":50161.33,"high":50335.45,"low":50160.35,"close":50243.57,"volume":13.05085,"closeTime":1633457699999},{"openTime":1633457700000,"open":50227.61,"high":50799.18,"low":50223.99,"close":50551.09,"volume":34.82678,"closeTime":1633458599999},{"openTime":1633458600000,"open":50579.18,"high":50694.73,"low":50473.54,"close":50502.47,"volume":12.91307,"closeTime":1633459499999},{"openTime":1633459500000,"open":50538.36,"high":50696.43,"low":50386.44,"close":50639.38,"volume":11.07034,"closeTime":1633460399999},{"openTime":1633460400000,"open":50647.05,"high":50870.58,"low":50582.33,"close":50823.54,"volume":22.51659,"closeTime":1633461299999},{"openTime":1633461300000,"open":50824.8,"high":50922,"low":50726.26,"close":50769.24,"volume":30.506,"closeTime":1633462199999},{"openTime":1633462200000,"open":50763.23,"high":50950,"low":50763.23,"close":50862.7,"volume":33.24236,"closeTime":1633463099999},{"openTime":1633463100000,"open":50872.51,"high":51428.57,"low":50831.44,"close":51201.25,"volume":59.7445,"closeTime":1633463999999},{"openTime":1633464000000,"open":51255.16,"high":51500.03,"low":51166.85,"close":51475.61,"volume":38.56818,"closeTime":1633464899999},{"openTime":1633464900000,"open":51459.66,"high":51800,"low":51353.28,"close":51392.63,"volume":51.57715,"closeTime":1633465799999},{"openTime":1633465800000,"open":51373.14,"high":51500.1,"low":51101.83,"close":51420,"volume":32.46772,"closeTime":1633466699999},{"openTime":1633466700000,"open":51413.27,"high":51601.45,"low":51290.76,"close":51507.72,"volume":24.84754,"closeTime":1633467599999},{"openTime":1633467600000,"open":51503.14,"high":51581.85,"low":51346.83,"close":51437.06,"volume":10.81681,"closeTime":1633468499999},{"openTime":1633468500000,"open":51437.69,"high":51773.65,"low":51437.69,"close":51744.77,"volume":15.0728,"closeTime":1633469399999},{"openTime":1633469400000,"open":51733.68,"high":51921.46,"low":51600,"close":51713.04,"volume":12.80004,"closeTime":1633470299999},{"openTime":1633470300000,"open":51710.08,"high":51789.25,"low":51557.55,"close":51767.71,"volume":16.397,"closeTime":1633471199999},{"openTime":1633471200000,"open":51753.63,"high":51793.13,"low":51347.41,"close":51439.79,"volume":19.90841,"closeTime":1633472099999},{"openTime":1633472100000,"open":51460.79,"high":51522.02,"low":51362.6,"close":51449.83,"volume":16.1123,"closeTime":1633472999999},{"openTime":1633473000000,"open":51452.7,"high":51526.95,"low":51419.4,"close":51479.48,"volume":8.13569,"closeTime":1633473899999},{"openTime":1633473900000,"open":51486.72,"high":51509.3,"low":51346.83,"close":51361.23,"volume":8.50219,"closeTime":1633474799999},{"openTime":1633474800000,"open":51393.97,"high":51511.05,"low":51364.54,"close":51469.77,"volume":6.16233,"closeTime":1633475699999},{"openTime":1633475700000,"open":51472.34,"high":51667.9,"low":51427.63,"close":51499.75,"volume":18.14783,"closeTime":1633476599999},{"openTime":1633476600000,"open":51500,"high":51654.43,"low":51466.37,"close":51610.33,"volume":5.54683,"closeTime":1633477499999},{"openTime":1633477500000,"open":51606.16,"high":51621.31,"low":51444.25,"close":51488.94,"volume":17.39062,"closeTime":1633478399999},{"openTime":1633478400000,"open":51502.83,"high":51519.58,"low":51228.9,"close":51353.79,"volume":15.50937,"closeTime":1633479299999},{"openTime":1633479300000,"open":51367.26,"high":51504.35,"low":51250.09,"close":51263.75,"volume":7.64533,"closeTime":1633480199999},{"openTime":1633480200000,"open":51245.02,"high":51377.08,"low":51245,"close":51339.22,"volume":7.19013,"closeTime":1633481099999},{"openTime":1633481100000,"open":51343.76,"high":51395.09,"low":51249.73,"close":51356.4,"volume":15.35415,"closeTime":1633481999999},{"openTime":1633482000000,"open":51333.8,"high":51333.8,"low":50916.96,"close":51138.87,"volume":22.90915,"closeTime":1633482899999},{"openTime":1633482900000,"open":51145.39,"high":51268.98,"low":51043.26,"close":51061.59,"volume":16.35468,"closeTime":1633483799999},{"openTime":1633483800000,"open":51070.28,"high":51257.6,"low":50993.98,"close":51204.65,"volume":8.70569,"closeTime":1633484699999},{"openTime":1633484700000,"open":51200.76,"high":51352.86,"low":51200.76,"close":51300,"volume":3.81832,"closeTime":1633485599999},{"openTime":1633485600000,"open":51292.23,"high":51400.52,"low":51266.71,"close":51280.87,"volume":6.07391,"closeTime":1633486499999},{"openTime":1633486500000,"open":51292.02,"high":51320.23,"low":51183.34,"close":51268.49,"volume":4.59396,"closeTime":1633487399999},{"openTime":1633487400000,"open":51278.12,"high":51584.42,"low":51273.41,"close":51584.42,"volume":6.05473,"closeTime":1633488299999},{"openTime":1633488300000,"open":51591.02,"high":51620.95,"low":51516.9,"close":51586.17,"volume":7.42431,"closeTime":1633489199999},{"openTime":1633489200000,"open":51570.47,"high":51597.75,"low":51428.57,"close":51428.57,"volume":4.41501,"closeTime":1633490099999},{"openTime":1633490100000,"open":51418.18,"high":51526.02,"low":51357.5,"close":51525.6,"volume":2.95826,"closeTime":1633490999999},{"openTime":1633491000000,"open":51524.89,"high":51623.4,"low":51324.24,"close":51484.99,"volume":6.53573,"closeTime":1633491899999},{"openTime":1633491900000,"open":51508.84,"high":51625.65,"low":51467.01,"close":51563.99,"volume":5.68601,"closeTime":1633492799999},{"openTime":1633492800000,"open":51545.81,"high":51610.68,"low":51499.19,"close":51532.18,"volume":4.20029,"closeTime":1633493699999},{"openTime":1633493700000,"open":51516.55,"high":51539.08,"low":51317.33,"close":51453.71,"volume":9.7859,"closeTime":1633494599999},{"openTime":1633494600000,"open":51439.17,"high":51439.17,"low":51254.84,"close":51269.34,"volume":8.53612,"closeTime":1633495499999},{"openTime":1633495500000,"open":51269.1,"high":51381.64,"low":51269.1,"close":51353.58,"volume":7.0675,"closeTime":1633496399999},{"openTime":1633496400000,"open":51339.33,"high":51759.98,"low":51225.13,"close":51435.72,"volume":31.05906,"closeTime":1633497299999},{"openTime":1633497300000,"open":51459.94,"high":51838.95,"low":51459.94,"close":51534.59,"volume":15.20381,"closeTime":1633498199999},{"openTime":1633498200000,"open":51530.52,"high":51531.34,"low":51349.8,"close":51400.02,"volume":8.92023,"closeTime":1633499099999},{"openTime":1633499100000,"open":51428.83,"high":51627.12,"low":51382.14,"close":51556.6,"volume":4.64242,"closeTime":1633499999999},{"openTime":1633500000000,"open":51536.59,"high":51626.5,"low":51488.3,"close":51597.65,"volume":5.09344,"closeTime":1633500899999},{"openTime":1633500900000,"open":51554.16,"high":51704.1,"low":51541.61,"close":51657.68,"volume":9.01553,"closeTime":1633501799999},{"openTime":1633501800000,"open":51633.09,"high":51762.14,"low":51614.54,"close":51654.51,"volume":12.7568,"closeTime":1633502699999},{"openTime":1633502700000,"open":51655,"high":51672.33,"low":51539.29,"close":51544.7,"volume":8.16775,"closeTime":1633503599999},{"openTime":1633503600000,"open":51545.25,"high":51545.25,"low":51401,"close":51420.78,"volume":8.78764,"closeTime":1633504499999},{"openTime":1633504500000,"open":51442.36,"high":51481.83,"low":51283.32,"close":51332.55,"volume":17.96771,"closeTime":1633505399999},{"openTime":1633505400000,"open":51336.64,"high":51474.34,"low":51238.02,"close":51443.61,"volume":5.32292,"closeTime":1633506299999},{"openTime":1633506300000,"open":51452.1,"high":51586.01,"low":51392.61,"close":51491.08,"volume":9.71555,"closeTime":1633507199999},{"openTime":1633507200000,"open":51467.07,"high":51522.87,"low":51044.88,"close":51263.04,"volume":30.24521,"closeTime":1633508099999},{"openTime":1633508100000,"open":51290.11,"high":51391.19,"low":50788.88,"close":50978.14,"volume":30.32899,"closeTime":1633508999999},{"openTime":1633509000000,"open":50988.52,"high":51006.33,"low":50457.32,"close":50676.11,"volume":51.84777,"closeTime":1633509899999},{"openTime":1633509900000,"open":50664.22,"high":50993.44,"low":50645.6,"close":50718.47,"volume":25.49802,"closeTime":1633510799999},{"openTime":1633510800000,"open":50698.71,"high":50852.45,"low":50513.56,"close":50773.02,"volume":20.26554,"closeTime":1633511699999},{"openTime":1633511700000,"open":50779.18,"high":50779.18,"low":50450,"close":50546.46,"volume":18.50759,"closeTime":1633512599999},{"openTime":1633512600000,"open":50510.8,"high":50644.54,"low":50408.96,"close":50500.72,"volume":15.40796,"closeTime":1633513499999},{"openTime":1633513500000,"open":50487.05,"high":50752.78,"low":50461.61,"close":50696.74,"volume":8.56888,"closeTime":1633514399999},{"openTime":1633514400000,"open":50717.35,"high":50856.8,"low":50640.2,"close":50833.83,"volume":5.61945,"closeTime":1633515299999},{"openTime":1633515300000,"open":50840.67,"high":51259.19,"low":50840.67,"close":51119.68,"volume":28.22478,"closeTime":1633516199999},{"openTime":1633516200000,"open":51093.71,"high":51493.08,"low":51047.33,"close":51397.07,"volume":24.43724,"closeTime":1633517099999},{"openTime":1633517100000,"open":51401.3,"high":51411.83,"low":51185,"close":51185,"volume":10.63723,"closeTime":1633517999999},{"openTime":1633518000000,"open":51185.31,"high":51469.76,"low":51116.25,"close":51429.64,"volume":10.56938,"closeTime":1633518899999},{"openTime":1633518900000,"open":51427.28,"high":51490.6,"low":51317.28,"close":51383.24,"volume":64.46879,"closeTime":1633519799999},{"openTime":1633519800000,"open":51383.12,"high":51401.36,"low":51227.67,"close":51281.2,"volume":8.17539,"closeTime":1633520699999},{"openTime":1633520700000,"open":51251.7,"high":51403.05,"low":51162.28,"close":51330.34,"volume":12.48851,"closeTime":1633521599999},{"openTime":1633521600000,"open":51316.52,"high":51684.51,"low":51283.66,"close":51639.91,"volume":30.72426,"closeTime":1633522499999},{"openTime":1633522500000,"open":51634.69,"high":52459.32,"low":51611.22,"close":52278.62,"volume":81.45914,"closeTime":1633523399999},{"openTime":1633523400000,"open":52304.74,"high":52580,"low":52244.59,"close":52505.91,"volume":43.47138,"closeTime":1633524299999},{"openTime":1633524300000,"open":52544.68,"high":52887.75,"low":52399.86,"close":52777,"volume":59.25604,"closeTime":1633525199999},{"openTime":1633525200000,"open":52761.77,"high":55509.82,"low":52652.86,"close":54627.45,"volume":132.962311,"closeTime":1633526099999},{"openTime":1633526100000,"open":54565.21,"high":54949.95,"low":54079.86,"close":54450.4,"volume":88.76502,"closeTime":1633526999999},{"openTime":1633527000000,"open":54421.02,"high":54544.72,"low":53993,"close":54413.84,"volume":60.02203,"closeTime":1633527899999},{"openTime":1633527900000,"open":54412.53,"high":54552.86,"low":53787.8,"close":53999.01,"volume":82.61191,"closeTime":1633528799999},{"openTime":1633528800000,"open":54037.51,"high":54229.21,"low":53766.69,"close":54189.73,"volume":42.23378,"closeTime":1633529699999},{"openTime":1633529700000,"open":54189.73,"high":54308.75,"low":54016.56,"close":54179.95,"volume":32.36559,"closeTime":1633530599999},{"openTime":1633530600000,"open":54174.96,"high":54332.45,"low":54159.41,"close":54299.41,"volume":45.70532,"closeTime":1633531499999},{"openTime":1633531500000,"open":54315.99,"high":54545.35,"low":54223.88,"close":54491.64,"volume":29.27067,"closeTime":1633532399999},{"openTime":1633532400000,"open":54520,"high":54582.63,"low":54293.46,"close":54424.25,"volume":22.27371,"closeTime":1633533299999},{"openTime":1633533300000,"open":54424.74,"high":54757.46,"low":54277,"close":54601.42,"volume":40.50594,"closeTime":1633534199999},{"openTime":1633534200000,"open":54608.59,"high":55035.5,"low":54583.28,"close":54934.27,"volume":30.84508,"closeTime":1633535099999},{"openTime":1633535100000,"open":54947.56,"high":55137.81,"low":54746.49,"close":55061.55,"volume":23.07335,"closeTime":1633535999999},{"openTime":1633536000000,"open":55005.89,"high":55058.12,"low":54500.3,"close":54850.15,"volume":41.67044,"closeTime":1633536899999},{"openTime":1633536900000,"open":54840.05,"high":54870.55,"low":54643.77,"close":54705.73,"volume":28.80838,"closeTime":1633537799999},{"openTime":1633537800000,"open":54720.17,"high":54902.3,"low":54500,"close":54677,"volume":38.18889,"closeTime":1633538699999},{"openTime":1633538700000,"open":54692.23,"high":54909.41,"low":54687.33,"close":54909.41,"volume":7.22317,"closeTime":1633539599999},{"openTime":1633539600000,"open":54884.39,"high":54916.03,"low":54550,"close":54573.93,"volume":21.19314,"closeTime":1633540499999},{"openTime":1633540500000,"open":54573.39,"high":54700.32,"low":54535.33,"close":54566.52,"volume":12.9782,"closeTime":1633541399999},{"openTime":1633541400000,"open":54591.05,"high":54764.32,"low":54581.44,"close":54755.69,"volume":12.17996,"closeTime":1633542299999},{"openTime":1633542300000,"open":54766.95,"high":54840.52,"low":54552.5,"close":54599.76,"volume":11.52118,"closeTime":1633543199999},{"openTime":1633543200000,"open":54597.9,"high":54857.75,"low":54591.09,"close":54852.03,"volume":14.6777,"closeTime":1633544099999},{"openTime":1633544100000,"open":54868.22,"high":54987.46,"low":54816.56,"close":54966.56,"volume":10.60661,"closeTime":1633544999999},{"openTime":1633545000000,"open":54984.35,"high":55125.32,"low":54827.33,"close":54850.36,"volume":37.83754,"closeTime":1633545899999},{"openTime":1633545900000,"open":54834.19,"high":54897.27,"low":54502.76,"close":54535.07,"volume":21.64938,"closeTime":1633546799999},{"openTime":1633546800000,"open":54533.66,"high":54840.52,"low":54532.22,"close":54698.32,"volume":10.5509,"closeTime":1633547699999},{"openTime":1633547700000,"open":54712.05,"high":54952.63,"low":54670.08,"close":54916.36,"volume":10.1851,"closeTime":1633548599999},{"openTime":1633548600000,"open":54921.84,"high":55028.92,"low":54839.93,"close":55028.92,"volume":17.86681,"closeTime":1633549499999},{"openTime":1633549500000,"open":55011.16,"high":55088.87,"low":54892.25,"close":55071.91,"volume":15.67728,"closeTime":1633550399999},{"openTime":1633550400000,"open":55100,"high":55297.42,"low":54842.18,"close":55297.42,"volume":18.32248,"closeTime":1633551299999},{"openTime":1633551300000,"open":55288.57,"high":55353.6,"low":55075.38,"close":55351.94,"volume":25.45778,"closeTime":1633552199999},{"openTime":1633552200000,"open":55331.21,"high":55400,"low":55070.99,"close":55238.57,"volume":12.65539,"closeTime":1633553099999},{"openTime":1633553100000,"open":55218.69,"high":55218.69,"low":54855.47,"close":54950.52,"volume":25.16552,"closeTime":1633553999999},{"openTime":1633554000000,"open":54948.48,"high":55073.22,"low":54910.17,"close":55073.22,"volume":13.55553,"closeTime":1633554899999},{"openTime":1633554900000,"open":55048.01,"high":55285.49,"low":54990,"close":55270.87,"volume":15.40495,"closeTime":1633555799999},{"openTime":1633555800000,"open":55270.41,"high":55270.51,"low":55089.5,"close":55248.12,"volume":11.2821,"closeTime":1633556699999},{"openTime":1633556700000,"open":55238.41,"high":55267.08,"low":55045.57,"close":55090.43,"volume":16.20137,"closeTime":1633557599999},{"openTime":1633557600000,"open":55100.36,"high":55500,"low":55068.9,"close":55079.58,"volume":38.61355,"closeTime":1633558499999},{"openTime":1633558500000,"open":55096.71,"high":55114.16,"low":54963.01,"close":55050,"volume":16.90614,"closeTime":1633559399999},{"openTime":1633559400000,"open":55019.37,"high":55144.83,"low":54918.86,"close":55126.71,"volume":6.54404,"closeTime":1633560299999},{"openTime":1633560300000,"open":55125.06,"high":55223.55,"low":55084.11,"close":55181.11,"volume":6.2884,"closeTime":1633561199999},{"openTime":1633561200000,"open":55169.45,"high":55794.07,"low":55132.69,"close":55216.46,"volume":41.73477,"closeTime":1633562099999},{"openTime":1633562100000,"open":55216.21,"high":55597.76,"low":55188.44,"close":55467.82,"volume":14.49987,"closeTime":1633562999999},{"openTime":1633563000000,"open":55446.88,"high":55637.44,"low":55389.99,"close":55495.67,"volume":28.50058,"closeTime":1633563899999},{"openTime":1633563900000,"open":55482.22,"high":55491.76,"low":55260.36,"close":55330.92,"volume":11.12288,"closeTime":1633564799999},{"openTime":1633564800000,"open":55332.46,"high":55352.49,"low":54958.83,"close":55003.47,"volume":24.59014,"closeTime":1633565699999},{"openTime":1633565700000,"open":54999.68,"high":55181.31,"low":54827,"close":54918.21,"volume":21.78627,"closeTime":1633566599999},{"openTime":1633566600000,"open":54923,"high":54962.83,"low":54536.93,"close":54712.19,"volume":32.82922,"closeTime":1633567499999},{"openTime":1633567500000,"open":54690.09,"high":54960.11,"low":54654.82,"close":54840.7,"volume":11.61364,"closeTime":1633568399999},{"openTime":1633568400000,"open":54826.72,"high":54930.34,"low":54550.07,"close":54590.99,"volume":19.46935,"closeTime":1633569299999},{"openTime":1633569300000,"open":54622.59,"high":54888.85,"low":54154.01,"close":54251.75,"volume":34.42841,"closeTime":1633570199999},{"openTime":1633570200000,"open":54204.59,"high":54587.19,"low":54145.54,"close":54537.45,"volume":19.0312,"closeTime":1633571099999},{"openTime":1633571100000,"open":54554.6,"high":54893.61,"low":54537.48,"close":54795.95,"volume":11.86681,"closeTime":1633571999999},{"openTime":1633572000000,"open":54804.09,"high":55033.99,"low":54702.53,"close":54942.77,"volume":16.1904,"closeTime":1633572899999},{"openTime":1633572900000,"open":54942.56,"high":55212.84,"low":54879.32,"close":55100.21,"volume":9.84634,"closeTime":1633573799999},{"openTime":1633573800000,"open":55105.75,"high":55105.75,"low":54955.83,"close":55053.92,"volume":8.81015,"closeTime":1633574699999},{"openTime":1633574700000,"open":55071.9,"high":55253.65,"low":54947.04,"close":55113.87,"volume":33.82279,"closeTime":1633575599999},{"openTime":1633575600000,"open":55113.87,"high":55250.27,"low":55039.26,"close":55045.09,"volume":59.25678,"closeTime":1633576499999},{"openTime":1633576500000,"open":55056.73,"high":55092.83,"low":54766.97,"close":54875.47,"volume":22.95015,"closeTime":1633577399999},{"openTime":1633577400000,"open":54829.15,"high":55043.24,"low":54760.27,"close":54979.53,"volume":4.58203,"closeTime":1633578299999},{"openTime":1633578300000,"open":55008.98,"high":55087.59,"low":54824.85,"close":54824.85,"volume":10.48938,"closeTime":1633579199999},{"openTime":1633579200000,"open":54825.61,"high":55034.12,"low":54785.56,"close":54997.08,"volume":6.72143,"closeTime":1633580099999},{"openTime":1633580100000,"open":55001.98,"high":55199.74,"low":55001.98,"close":55124.59,"volume":13.33937,"closeTime":1633580999999},{"openTime":1633581000000,"open":55092.97,"high":55248.22,"low":55053.42,"close":55212.21,"volume":6.3446,"closeTime":1633581899999},{"openTime":1633581900000,"open":55192.45,"high":55212.21,"low":55006.3,"close":55102.15,"volume":12.00157,"closeTime":1633582799999},{"openTime":1633582800000,"open":55091.97,"high":55091.97,"low":54646.36,"close":54709.08,"volume":19.35283,"closeTime":1633583699999},{"openTime":1633583700000,"open":54719.2,"high":54783.34,"low":54626.52,"close":54763.51,"volume":16.32925,"closeTime":1633584599999},{"openTime":1633584600000,"open":54786.88,"high":54805.62,"low":54634.13,"close":54673.77,"volume":7.06161,"closeTime":1633585499999},{"openTime":1633585500000,"open":54668.58,"high":54800.01,"low":54597.68,"close":54747.67,"volume":29.90291,"closeTime":1633586399999},{"openTime":1633586400000,"open":54745.58,"high":54978.38,"low":54697.85,"close":54853.97,"volume":13.6588,"closeTime":1633587299999},{"openTime":1633587300000,"open":54850.37,"high":54852.18,"low":54722.96,"close":54771,"volume":7.20607,"closeTime":1633588199999},{"openTime":1633588200000,"open":54767.39,"high":54767.39,"low":54544.98,"close":54575.23,"volume":16.61403,"closeTime":1633589099999},{"openTime":1633589100000,"open":54557.5,"high":54712.45,"low":54423.84,"close":54547.56,"volume":22.34544,"closeTime":1633589999999},{"openTime":1633590000000,"open":54512.09,"high":54623.53,"low":54275.65,"close":54372.3,"volume":28.18307,"closeTime":1633590899999},{"openTime":1633590900000,"open":54355.49,"high":54631.39,"low":54332.31,"close":54604.07,"volume":14.61031,"closeTime":1633591799999},{"openTime":1633591800000,"open":54603.47,"high":54805.22,"low":54592.87,"close":54701.41,"volume":16.49148,"closeTime":1633592699999},{"openTime":1633592700000,"open":54712,"high":54816.53,"low":54574.55,"close":54785.93,"volume":11.63096,"closeTime":1633593599999},{"openTime":1633593600000,"open":54789.83,"high":54801.81,"low":54509.85,"close":54511.4,"volume":8.28429,"closeTime":1633594499999},{"openTime":1633594500000,"open":54534.05,"high":54661.02,"low":54480.43,"close":54518.72,"volume":4.01377,"closeTime":1633595399999},{"openTime":1633595400000,"open":54502.47,"high":54630.67,"low":54407.9,"close":54580.62,"volume":7.9681,"closeTime":1633596299999},{"openTime":1633596300000,"open":54578.77,"high":54643.08,"low":54461.36,"close":54564.73,"volume":9.57384,"closeTime":1633597199999},{"openTime":1633597200000,"open":54564.73,"high":54574.44,"low":54145.46,"close":54270.66,"volume":15.6207,"closeTime":1633598099999},{"openTime":1633598100000,"open":54283.57,"high":54388.48,"low":53978.86,"close":54000,"volume":50.72231,"closeTime":1633598999999},{"openTime":1633599000000,"open":54001.53,"high":54362.04,"low":53815.13,"close":54310.98,"volume":34.77096,"closeTime":1633599899999},{"openTime":1633599900000,"open":54303.83,"high":54378.62,"low":54142.52,"close":54310.77,"volume":15.71882,"closeTime":1633600799999},{"openTime":1633600800000,"open":54302.1,"high":54452.41,"low":54143.65,"close":54173.27,"volume":13.17198,"closeTime":1633601699999},{"openTime":1633601700000,"open":54164.31,"high":54235.93,"low":54077.22,"close":54105.03,"volume":9.9957,"closeTime":1633602599999},{"openTime":1633602600000,"open":54103.77,"high":54143.89,"low":53916,"close":53973.33,"volume":10.22722,"closeTime":1633603499999},{"openTime":1633603500000,"open":53977.26,"high":54176.24,"low":53836.03,"close":53948.67,"volume":14.53147,"closeTime":1633604399999},{"openTime":1633604400000,"open":53948.67,"high":54189.62,"low":53937.56,"close":54189.62,"volume":8.31846,"closeTime":1633605299999},{"openTime":1633605300000,"open":54170.15,"high":54170.15,"low":53913.31,"close":54028.7,"volume":6.15471,"closeTime":1633606199999},{"openTime":1633606200000,"open":54033.77,"high":54326.01,"low":54033.77,"close":54200.54,"volume":5.04793,"closeTime":1633607099999},{"openTime":1633607100000,"open":54204.26,"high":54379.45,"low":54153.97,"close":54314.26,"volume":6.23186,"closeTime":1633607999999},{"openTime":1633608000000,"open":54329.61,"high":54393.06,"low":54212.96,"close":54253.25,"volume":5.22516,"closeTime":1633608899999},{"openTime":1633608900000,"open":54237.11,"high":54237.11,"low":53750,"close":53801.8,"volume":28.86216,"closeTime":1633609799999},{"openTime":1633609800000,"open":53802.4,"high":54240.68,"low":53669.24,"close":54218.55,"volume":32.06807,"closeTime":1633610699999},{"openTime":1633610700000,"open":54179.04,"high":54195.08,"low":53842.34,"close":53965.53,"volume":10.77979,"closeTime":1633611599999},{"openTime":1633611600000,"open":53997.56,"high":54000,"low":53810.68,"close":54000,"volume":7.22897,"closeTime":1633612499999},{"openTime":1633612500000,"open":53999.99,"high":54169.18,"low":53955.42,"close":53987.79,"volume":18.47425,"closeTime":1633613399999},{"openTime":1633613400000,"open":54018.05,"high":54707.98,"low":54018.05,"close":54681.86,"volume":13.68899,"closeTime":1633614299999},{"openTime":1633614300000,"open":54689.63,"high":54689.63,"low":54390.01,"close":54609.62,"volume":13.7426,"closeTime":1633615199999},{"openTime":1633615200000,"open":54599.52,"high":54644.69,"low":54440,"close":54597.19,"volume":7.72554,"closeTime":1633616099999},{"openTime":1633616100000,"open":54569.87,"high":54697.29,"low":54351.73,"close":54427.73,"volume":29.65813,"closeTime":1633616999999},{"openTime":1633617000000,"open":54445.79,"high":54500,"low":53392.38,"close":53887.92,"volume":49.90455,"closeTime":1633617899999},{"openTime":1633617900000,"open":53877.24,"high":54187.17,"low":53709.77,"close":53834.27,"volume":34.34051,"closeTime":1633618799999},{"openTime":1633618800000,"open":53791.56,"high":53910.15,"low":53673.17,"close":53878.31,"volume":20.88482,"closeTime":1633619699999},{"openTime":1633619700000,"open":53875.43,"high":54224.45,"low":53875.43,"close":53956.2,"volume":15.6091,"closeTime":1633620599999},{"openTime":1633620600000,"open":53950.81,"high":54090.9,"low":53934.56,"close":53980,"volume":12.87007,"closeTime":1633621499999},{"openTime":1633621500000,"open":53980,"high":54172.25,"low":53836.01,"close":53912.09,"volume":15.86722,"closeTime":1633622399999},{"openTime":1633622400000,"open":53917.37,"high":53950.57,"low":53429.08,"close":53672.49,"volume":17.28918,"closeTime":1633623299999},{"openTime":1633623300000,"open":53656.86,"high":54008.89,"low":53559.57,"close":54002.05,"volume":15.74234,"closeTime":1633624199999},{"openTime":1633624200000,"open":53987.4,"high":54171.55,"low":53871.76,"close":54032.12,"volume":17.18304,"closeTime":1633625099999},{"openTime":1633625100000,"open":54033.52,"high":54314.4,"low":53986.39,"close":54173.05,"volume":19.7182,"closeTime":1633625999999},{"openTime":1633626000000,"open":54172.7,"high":54321,"low":54101.66,"close":54291.04,"volume":16.05408,"closeTime":1633626899999},{"openTime":1633626900000,"open":54258.93,"high":54283.32,"low":54094.68,"close":54164.99,"volume":7.77423,"closeTime":1633627799999},{"openTime":1633627800000,"open":54193.27,"high":54247.47,"low":54034.74,"close":54247.47,"volume":10.36702,"closeTime":1633628699999},{"openTime":1633628700000,"open":54237.64,"high":54291.73,"low":54070.44,"close":54206.36,"volume":15.87036,"closeTime":1633629599999},{"openTime":1633629600000,"open":54195.19,"high":54228.49,"low":54011.02,"close":54091.79,"volume":7.21763,"closeTime":1633630499999},{"openTime":1633630500000,"open":54071.33,"high":54149.57,"low":53984.74,"close":54018.45,"volume":10.03789,"closeTime":1633631399999},{"openTime":1633631400000,"open":54041.51,"high":54099.13,"low":53849.24,"close":53849.24,"volume":9.87696,"closeTime":1633632299999},{"openTime":1633632300000,"open":53846.26,"high":53993.57,"low":53846.26,"close":53913.09,"volume":6.82298,"closeTime":1633633199999},{"openTime":1633633200000,"open":53923.72,"high":54091.2,"low":53873.75,"close":53982.45,"volume":12.14947,"closeTime":1633634099999},{"openTime":1633634100000,"open":53985.14,"high":54167.75,"low":53982.11,"close":54106.36,"volume":7.42841,"closeTime":1633634999999},{"openTime":1633635000000,"open":54124.75,"high":54169.17,"low":54023.89,"close":54126.31,"volume":7.24637,"closeTime":1633635899999},{"openTime":1633635900000,"open":54072,"high":54084.28,"low":53905.67,"close":53966.06,"volume":7.25262,"closeTime":1633636799999},{"openTime":1633636800000,"open":53971.67,"high":54078.79,"low":53904.39,"close":53948.68,"volume":5.8279,"closeTime":1633637699999},{"openTime":1633637700000,"open":53936.44,"high":54275.2,"low":53927.31,"close":54233.03,"volume":6.01513,"closeTime":1633638599999},{"openTime":1633638600000,"open":54237.6,"high":54264.39,"low":54156.76,"close":54225.23,"volume":5.44961,"closeTime":1633639499999},{"openTime":1633639500000,"open":54223.31,"high":54346.87,"low":54122.21,"close":54193.22,"volume":7.08367,"closeTime":1633640399999},{"openTime":1633640400000,"open":54205.59,"high":54295.09,"low":54077.84,"close":54256.48,"volume":7.49927,"closeTime":1633641299999},{"openTime":1633641300000,"open":54254.81,"high":54443.68,"low":54241.07,"close":54443.68,"volume":8.37321,"closeTime":1633642199999},{"openTime":1633642200000,"open":54434.5,"high":54523.13,"low":54408.67,"close":54500.01,"volume":6.48096,"closeTime":1633643099999},{"openTime":1633643100000,"open":54512.25,"high":54515.57,"low":54236.32,"close":54286.96,"volume":5.92482,"closeTime":1633643999999},{"openTime":1633644000000,"open":54294.3,"high":54677.95,"low":53969.09,"close":54029.96,"volume":16.42204,"closeTime":1633644899999},{"openTime":1633644900000,"open":54057.73,"high":54108.24,"low":53850.01,"close":53945.55,"volume":12.94673,"closeTime":1633645799999},{"openTime":1633645800000,"open":53916.97,"high":53965.67,"low":53600,"close":53808.53,"volume":13.00649,"closeTime":1633646699999},{"openTime":1633646700000,"open":53812.28,"high":53977.63,"low":53802.63,"close":53916.23,"volume":5.7641,"closeTime":1633647599999},{"openTime":1633647600000,"open":53918.04,"high":53918.04,"low":53819.77,"close":53847.29,"volume":5.37021,"closeTime":1633648499999},{"openTime":1633648500000,"open":53827.71,"high":53988.17,"low":53770.84,"close":53852.88,"volume":4.70686,"closeTime":1633649399999},{"openTime":1633649400000,"open":53837.81,"high":53885.22,"low":53618.66,"close":53725.22,"volume":12.51763,"closeTime":1633650299999},{"openTime":1633650300000,"open":53719.25,"high":53848.05,"low":53719.25,"close":53767.81,"volume":2.12548,"closeTime":1633651199999},{"openTime":1633651200000,"open":53788.03,"high":53988.08,"low":53734.02,"close":53960.28,"volume":14.90457,"closeTime":1633652099999},{"openTime":1633652100000,"open":53969.29,"high":54056.59,"low":53928.9,"close":54045.04,"volume":8.14781,"closeTime":1633652999999},{"openTime":1633653000000,"open":54055.06,"high":54196.27,"low":54018.02,"close":54175.82,"volume":10.93069,"closeTime":1633653899999},{"openTime":1633653900000,"open":54194.96,"high":54248.57,"low":54114.13,"close":54126.51,"volume":3.62123,"closeTime":1633654799999},{"openTime":1633654800000,"open":54122.66,"high":54247.68,"low":54122.66,"close":54195.82,"volume":6.04322,"closeTime":1633655699999},{"openTime":1633655700000,"open":54203.26,"high":54314.4,"low":54061.13,"close":54274.36,"volume":5.58386,"closeTime":1633656599999},{"openTime":1633656600000,"open":54295.18,"high":54411.95,"low":54202.12,"close":54286.5,"volume":5.39366,"closeTime":1633657499999},{"openTime":1633657500000,"open":54285.2,"high":54325.83,"low":54194.59,"close":54319.86,"volume":5.24079,"closeTime":1633658399999},{"openTime":1633658400000,"open":54326.05,"high":54434.41,"low":54143.65,"close":54180.43,"volume":5.64078,"closeTime":1633659299999},{"openTime":1633659300000,"open":54187.72,"high":54260,"low":53843.93,"close":53880.3,"volume":14.83285,"closeTime":1633660199999},{"openTime":1633660200000,"open":53885,"high":53971.39,"low":53810.75,"close":53957.23,"volume":8.37736,"closeTime":1633661099999},{"openTime":1633661100000,"open":53957.38,"high":54068.04,"low":53813.87,"close":53863.59,"volume":9.70904,"closeTime":1633661999999},{"openTime":1633662000000,"open":53851.93,"high":53927.69,"low":53734.02,"close":53801.83,"volume":3.43647,"closeTime":1633662899999},{"openTime":1633662900000,"open":53815.62,"high":53900.93,"low":53710.8,"close":53744.46,"volume":4.95626,"closeTime":1633663799999},{"openTime":1633663800000,"open":53737.9,"high":53955.98,"low":53737.9,"close":53739.37,"volume":5.07952,"closeTime":1633664699999},{"openTime":1633664700000,"open":53758.74,"high":53874.5,"low":53749.43,"close":53841.61,"volume":2.40958,"closeTime":1633665599999},{"openTime":1633665600000,"open":53804.02,"high":53936.44,"low":53788.68,"close":53850.76,"volume":4.0762,"closeTime":1633666499999},{"openTime":1633666500000,"open":53838.57,"high":53958.27,"low":53788.69,"close":53912.13,"volume":2.18197,"closeTime":1633667399999},{"openTime":1633667400000,"open":53920.97,"high":53966.67,"low":53862.69,"close":53933.61,"volume":5.9512,"closeTime":1633668299999},{"openTime":1633668300000,"open":53963.32,"high":53987.63,"low":53868.69,"close":53893.83,"volume":6.15561,"closeTime":1633669199999},{"openTime":1633669200000,"open":53895.92,"high":53895.92,"low":53627.77,"close":53735.19,"volume":3.78321,"closeTime":1633670099999},{"openTime":1633670100000,"open":53750.01,"high":53860.42,"low":53657.06,"close":53753.68,"volume":5.58025,"closeTime":1633670999999},{"openTime":1633671000000,"open":53753.37,"high":53897.84,"low":53753.37,"close":53868.32,"volume":3.58905,"closeTime":1633671899999},{"openTime":1633671900000,"open":53858.22,"high":54187.21,"low":53857.74,"close":54187.21,"volume":10.54356,"closeTime":1633672799999},{"openTime":1633672800000,"open":54190.22,"high":54235.73,"low":54091.2,"close":54093.77,"volume":6.16955,"closeTime":1633673699999},{"openTime":1633673700000,"open":54124.5,"high":54186.03,"low":54016.43,"close":54186.03,"volume":3.07874,"closeTime":1633674599999},{"openTime":1633674600000,"open":54183.31,"high":54295.42,"low":54070.95,"close":54105.86,"volume":6.68624,"closeTime":1633675499999},{"openTime":1633675500000,"open":54079.92,"high":54205.77,"low":54067.08,"close":54148.93,"volume":4.97093,"closeTime":1633676399999},{"openTime":1633676400000,"open":54135.19,"high":54449.19,"low":54019.63,"close":54423.62,"volume":19.57763,"closeTime":1633677299999},{"openTime":1633677300000,"open":54442.42,"high":54565.09,"low":54316.62,"close":54478.92,"volume":20.09499,"closeTime":1633678199999},{"openTime":1633678200000,"open":54497.12,"high":54556.45,"low":54382.54,"close":54480.35,"volume":8.53685,"closeTime":1633679099999},{"openTime":1633679100000,"open":54490.67,"high":54972.42,"low":54468.16,"close":54852.28,"volume":41.93575,"closeTime":1633679999999},{"openTime":1633680000000,"open":54839.11,"high":55131.4,"low":54774.02,"close":55131.4,"volume":23.84794,"closeTime":1633680899999},{"openTime":1633680900000,"open":55097.57,"high":55472.33,"low":55095.6,"close":55291.26,"volume":42.50111,"closeTime":1633681799999},{"openTime":1633681800000,"open":55304.05,"high":56150.9,"low":55259.61,"close":55737.95,"volume":72.583435,"closeTime":1633682699999},{"openTime":1633682700000,"open":55748.09,"high":55919.44,"low":55671.2,"close":55820.27,"volume":21.85215,"closeTime":1633683599999},{"openTime":1633683600000,"open":55860.28,"high":55906.2,"low":55366.16,"close":55686.23,"volume":26.7658,"closeTime":1633684499999},{"openTime":1633684500000,"open":55672.11,"high":55863.02,"low":55116.38,"close":55321.86,"volume":51.78784,"closeTime":1633685399999},{"openTime":1633685400000,"open":55349.82,"high":55512.79,"low":55303.65,"close":55422.9,"volume":13.93142,"closeTime":1633686299999},{"openTime":1633686300000,"open":55445.08,"high":55571.91,"low":55223.9,"close":55233.37,"volume":17.68002,"closeTime":1633687199999},{"openTime":1633687200000,"open":55281.24,"high":55410.86,"low":55182.07,"close":55227.26,"volume":6.92259,"closeTime":1633688099999},{"openTime":1633688100000,"open":55228.96,"high":55455.02,"low":55216.51,"close":55401.92,"volume":8.21346,"closeTime":1633688999999},{"openTime":1633689000000,"open":55391.81,"high":55586.26,"low":55368.21,"close":55481.51,"volume":9.75723,"closeTime":1633689899999},{"openTime":1633689900000,"open":55502.16,"high":55580,"low":55407.99,"close":55498.97,"volume":4.95953,"closeTime":1633690799999},{"openTime":1633690800000,"open":55513.56,"high":55619.11,"low":55421.81,"close":55525.43,"volume":21.1388,"closeTime":1633691699999},{"openTime":1633691700000,"open":55503.96,"high":55614.47,"low":55446.1,"close":55467.59,"volume":12.78354,"closeTime":1633692599999},{"openTime":1633692600000,"open":55486,"high":55582.31,"low":55303.66,"close":55322.35,"volume":20.18213,"closeTime":1633693499999},{"openTime":1633693500000,"open":55347.34,"high":55361.34,"low":55166.52,"close":55275.05,"volume":13.7149,"closeTime":1633694399999},{"openTime":1633694400000,"open":55263.32,"high":55305.45,"low":54961.32,"close":55070.5,"volume":16.33902,"closeTime":1633695299999},{"openTime":1633695300000,"open":55072.55,"high":55115.49,"low":54525.09,"close":54879.58,"volume":56.60132,"closeTime":1633696199999},{"openTime":1633696200000,"open":54883.21,"high":55109.31,"low":54779.75,"close":54958.54,"volume":38.81198,"closeTime":1633697099999},{"openTime":1633697100000,"open":54972.47,"high":54972.47,"low":54666.71,"close":54882.84,"volume":17.32637,"closeTime":1633697999999},{"openTime":1633698000000,"open":54835.49,"high":54892.34,"low":54662.34,"close":54782.22,"volume":10.91877,"closeTime":1633698899999},{"openTime":1633698900000,"open":54771.38,"high":54874.29,"low":54610.58,"close":54847.06,"volume":5.77991,"closeTime":1633699799999},{"openTime":1633699800000,"open":54850.96,"high":54937.87,"low":54285.71,"close":54452.67,"volume":28.50327,"closeTime":1633700699999},{"openTime":1633700700000,"open":54470.21,"high":54560.9,"low":54058.84,"close":54181.01,"volume":32.58528,"closeTime":1633701599999},{"openTime":1633701600000,"open":54160.21,"high":54417.04,"low":54160.21,"close":54339.71,"volume":10.77654,"closeTime":1633702499999},{"openTime":1633702500000,"open":54361.47,"high":54460.19,"low":54236.88,"close":54386.28,"volume":5.82219,"closeTime":1633703399999},{"openTime":1633703400000,"open":54385.08,"high":54771.72,"low":54363.94,"close":54666.46,"volume":17.05379,"closeTime":1633704299999},{"openTime":1633704300000,"open":54666.87,"high":54699.26,"low":54542.72,"close":54590.67,"volume":15.45127,"closeTime":1633705199999},{"openTime":1633705200000,"open":54592.96,"high":54757.11,"low":54526.14,"close":54720.95,"volume":13.24889,"closeTime":1633706099999},{"openTime":1633706100000,"open":54725.61,"high":54785.5,"low":54567,"close":54569.98,"volume":7.8181,"closeTime":1633706999999},{"openTime":1633707000000,"open":54567,"high":54567,"low":54050,"close":54083.72,"volume":30.03052,"closeTime":1633707899999},{"openTime":1633707900000,"open":54096.48,"high":54359.45,"low":54048.07,"close":54333.43,"volume":18.07402,"closeTime":1633708799999},{"openTime":1633708800000,"open":54340.89,"high":54340.89,"low":54089.5,"close":54172.85,"volume":9.82349,"closeTime":1633709699999},{"openTime":1633709700000,"open":54199.97,"high":54408.45,"low":54055.27,"close":54291.07,"volume":23.86206,"closeTime":1633710599999},{"openTime":1633710600000,"open":54291.07,"high":54529.02,"low":54291.07,"close":54441.55,"volume":8.9774,"closeTime":1633711499999},{"openTime":1633711500000,"open":54442.08,"high":54522.37,"low":54261.55,"close":54309.97,"volume":10.46596,"closeTime":1633712399999},{"openTime":1633712400000,"open":54302.7,"high":54454.61,"low":54225.81,"close":54426.55,"volume":10.61371,"closeTime":1633713299999},{"openTime":1633713300000,"open":54425.67,"high":54448.83,"low":54194.14,"close":54245.68,"volume":9.78015,"closeTime":1633714199999},{"openTime":1633714200000,"open":54259.65,"high":54299.32,"low":54170.06,"close":54295.35,"volume":4.12489,"closeTime":1633715099999},{"openTime":1633715100000,"open":54282.23,"high":54339.7,"low":54151.66,"close":54315.82,"volume":3.45296,"closeTime":1633715999999},{"openTime":1633716000000,"open":54276.73,"high":54544.79,"low":54239.14,"close":54488.08,"volume":16.32488,"closeTime":1633716899999},{"openTime":1633716900000,"open":54483.72,"high":54619.75,"low":54469.95,"close":54494.71,"volume":8.55828,"closeTime":1633717799999},{"openTime":1633717800000,"open":54506.87,"high":54661.63,"low":54488.49,"close":54546.59,"volume":6.35071,"closeTime":1633718699999},{"openTime":1633718700000,"open":54548.52,"high":54610.23,"low":54469.91,"close":54516.8,"volume":5.06524,"closeTime":1633719599999},{"openTime":1633719600000,"open":54506.89,"high":54694.97,"low":54482.61,"close":54587.41,"volume":6.25883,"closeTime":1633720499999},{"openTime":1633720500000,"open":54590.66,"high":54612.06,"low":54533.48,"close":54550.61,"volume":2.90664,"closeTime":1633721399999},{"openTime":1633721400000,"open":54545.01,"high":54703.04,"low":54491.25,"close":54504.39,"volume":5.04505,"closeTime":1633722299999},{"openTime":1633722300000,"open":54500.53,"high":54703.04,"low":54265.79,"close":54697.62,"volume":15.44277,"closeTime":1633723199999},{"openTime":1633723200000,"open":54685.14,"high":54774.56,"low":54560.48,"close":54679.38,"volume":12.23986,"closeTime":1633724099999},{"openTime":1633724100000,"open":54679.85,"high":54689.66,"low":54414.72,"close":54478.65,"volume":9.24755,"closeTime":1633724999999},{"openTime":1633725000000,"open":54468.68,"high":54479.36,"low":54327.7,"close":54364.52,"volume":7.55354,"closeTime":1633725899999},{"openTime":1633725900000,"open":54350.69,"high":54386.68,"low":53770.94,"close":53994.77,"volume":40.76424,"closeTime":1633726799999},{"openTime":1633726800000,"open":54011.55,"high":54125.96,"low":53881.19,"close":54009.54,"volume":14.90433,"closeTime":1633727699999},{"openTime":1633727700000,"open":54019.78,"high":54315.78,"low":54009.54,"close":54272.83,"volume":6.88855,"closeTime":1633728599999},{"openTime":1633728600000,"open":54264.03,"high":54283.3,"low":54020.1,"close":54122.31,"volume":6.83078,"closeTime":1633729499999},{"openTime":1633729500000,"open":54122.31,"high":54281.36,"low":54032.81,"close":54176.87,"volume":7.96569,"closeTime":1633730399999},{"openTime":1633730400000,"open":54171.97,"high":54266.86,"low":54055.26,"close":54084.76,"volume":7.87109,"closeTime":1633731299999},{"openTime":1633731300000,"open":54108.65,"high":54211.32,"low":54066.58,"close":54151.03,"volume":6.05525,"closeTime":1633732199999},{"openTime":1633732200000,"open":54183.31,"high":54248,"low":54102.89,"close":54184.81,"volume":3.81834,"closeTime":1633733099999},{"openTime":1633733100000,"open":54179.58,"high":54215.4,"low":54055,"close":54077.06,"volume":7.91627,"closeTime":1633733999999},{"openTime":1633734000000,"open":54058.7,"high":54147.51,"low":54014.67,"close":54131.37,"volume":7.4561,"closeTime":1633734899999},{"openTime":1633734900000,"open":54123.8,"high":54126.63,"low":53830.26,"close":53908.41,"volume":16.12196,"closeTime":1633735799999},{"openTime":1633735800000,"open":53915.62,"high":54033.23,"low":53810,"close":53864.39,"volume":8.48563,"closeTime":1633736699999},{"openTime":1633736700000,"open":53874.56,"high":53978.1,"low":53772.34,"close":53918.86,"volume":13.42721,"closeTime":1633737599999},{"openTime":1633737600000,"open":53953.98,"high":54155.19,"low":53684.22,"close":54087.12,"volume":18.62795,"closeTime":1633738499999},{"openTime":1633738500000,"open":54102.6,"high":54235.18,"low":53988.53,"close":54164.73,"volume":6.94454,"closeTime":1633739399999},{"openTime":1633739400000,"open":54155.48,"high":54302.04,"low":54124.05,"close":54223.58,"volume":7.40169,"closeTime":1633740299999},{"openTime":1633740300000,"open":54230.41,"high":54282.79,"low":54133.81,"close":54278.83,"volume":40.90921,"closeTime":1633741199999},{"openTime":1633741200000,"open":54278.83,"high":54322.83,"low":54109.71,"close":54141.1,"volume":12.41327,"closeTime":1633742099999},{"openTime":1633742100000,"open":54153.59,"high":54153.59,"low":53874.04,"close":53874.04,"volume":5.45878,"closeTime":1633742999999},{"openTime":1633743000000,"open":53872.02,"high":53997.1,"low":53861.07,"close":53936.94,"volume":4.11591,"closeTime":1633743899999},{"openTime":1633743900000,"open":53932.98,"high":54138.73,"low":53915.93,"close":54033.69,"volume":7.09003,"closeTime":1633744799999},{"openTime":1633744800000,"open":53982.32,"high":53993.92,"low":53860.92,"close":53874.55,"volume":6.4851,"closeTime":1633745699999},{"openTime":1633745700000,"open":53871.42,"high":54092.2,"low":53858.94,"close":54074.54,"volume":4.60118,"closeTime":1633746599999},{"openTime":1633746600000,"open":54058.85,"high":54204.73,"low":54058.85,"close":54195.78,"volume":8.33223,"closeTime":1633747499999},{"openTime":1633747500000,"open":54172.79,"high":54187.15,"low":54072.54,"close":54167.42,"volume":4.78963,"closeTime":1633748399999},{"openTime":1633748400000,"open":54156.67,"high":54326.62,"low":54120.12,"close":54298.37,"volume":7.01793,"closeTime":1633749299999},{"openTime":1633749300000,"open":54297.48,"high":54648.15,"low":54272.58,"close":54531.25,"volume":18.13053,"closeTime":1633750199999},{"openTime":1633750200000,"open":54509.9,"high":54706.92,"low":54496.8,"close":54695.6,"volume":4.40839,"closeTime":1633751099999},{"openTime":1633751100000,"open":54706.52,"high":54711.39,"low":54570.33,"close":54591.01,"volume":10.05494,"closeTime":1633751999999},{"openTime":1633752000000,"open":54577.47,"high":54590.12,"low":54494.84,"close":54530.05,"volume":2.99118,"closeTime":1633752899999},{"openTime":1633752900000,"open":54527.5,"high":54734.23,"low":54520.11,"close":54695.99,"volume":10.29815,"closeTime":1633753799999},{"openTime":1633753800000,"open":54712.24,"high":54719.21,"low":54650,"close":54681.57,"volume":11.3322,"closeTime":1633754699999},{"openTime":1633754700000,"open":54669.95,"high":54720.22,"low":54623.73,"close":54700.42,"volume":7.8292,"closeTime":1633755599999},{"openTime":1633755600000,"open":54718.56,"high":54763.14,"low":54559.42,"close":54580.51,"volume":6.15469,"closeTime":1633756499999},{"openTime":1633756500000,"open":54582.09,"high":54582.09,"low":54410.19,"close":54483.24,"volume":6.46693,"closeTime":1633757399999},{"openTime":1633757400000,"open":54483.44,"high":54532.03,"low":54429.43,"close":54450.14,"volume":5.38666,"closeTime":1633758299999},{"openTime":1633758300000,"open":54453.81,"high":54634.4,"low":54439.37,"close":54619.41,"volume":7.44246,"closeTime":1633759199999},{"openTime":1633759200000,"open":54616.71,"high":54982.85,"low":54605.17,"close":54861.78,"volume":20.29646,"closeTime":1633760099999},{"openTime":1633760100000,"open":54838.9,"high":55187.99,"low":54813.87,"close":55003.8,"volume":29.43119,"closeTime":1633760999999},{"openTime":1633761000000,"open":55041.33,"high":55109.37,"low":54793.41,"close":54793.42,"volume":11.05363,"closeTime":1633761899999},{"openTime":1633761900000,"open":54805.82,"high":54891.41,"low":54666.57,"close":54852.03,"volume":20.13898,"closeTime":1633762799999},{"openTime":1633762800000,"open":54876.77,"high":54880.57,"low":54736.36,"close":54830.42,"volume":6.43513,"closeTime":1633763699999},{"openTime":1633763700000,"open":54827.97,"high":55002.72,"low":54794.79,"close":54916.17,"volume":15.07369,"closeTime":1633764599999},{"openTime":1633764600000,"open":54936.05,"high":55064.09,"low":54818.27,"close":54911.18,"volume":11.83133,"closeTime":1633765499999},{"openTime":1633765500000,"open":54880.55,"high":54991.18,"low":54818.14,"close":54921.1,"volume":8.26674,"closeTime":1633766399999},{"openTime":1633766400000,"open":54921.26,"high":55068.04,"low":54872.79,"close":54952.16,"volume":13.41938,"closeTime":1633767299999},{"openTime":1633767300000,"open":54951.76,"high":54974.75,"low":54761.92,"close":54763.03,"volume":17.46898,"closeTime":1633768199999},{"openTime":1633768200000,"open":54735.34,"high":54792.3,"low":54535.29,"close":54631.89,"volume":21.68078,"closeTime":1633769099999},{"openTime":1633769100000,"open":54650.71,"high":54757.47,"low":54601.1,"close":54741.05,"volume":35.10952,"closeTime":1633769999999},{"openTime":1633770000000,"open":54747.22,"high":54784.5,"low":54628.29,"close":54668.81,"volume":5.80508,"closeTime":1633770899999},{"openTime":1633770900000,"open":54665.7,"high":54681.34,"low":54500,"close":54565.64,"volume":10.40824,"closeTime":1633771799999},{"openTime":1633771800000,"open":54562.34,"high":54729.32,"low":54554.69,"close":54703.74,"volume":9.19187,"closeTime":1633772699999},{"openTime":1633772700000,"open":54703.24,"high":54920.22,"low":54661.83,"close":54912.86,"volume":11.35122,"closeTime":1633773599999},{"openTime":1633773600000,"open":54920.23,"high":55013.09,"low":54813.01,"close":54843.01,"volume":12.58225,"closeTime":1633774499999},{"openTime":1633774500000,"open":54839.93,"high":54897.45,"low":54641.99,"close":54664.35,"volume":7.24152,"closeTime":1633775399999},{"openTime":1633775400000,"open":54658.7,"high":54757.82,"low":54538.64,"close":54650.04,"volume":7.37956,"closeTime":1633776299999},{"openTime":1633776300000,"open":54663.31,"high":54887.3,"low":54660.56,"close":54887.3,"volume":3.49039,"closeTime":1633777199999},{"openTime":1633777200000,"open":54890.79,"high":55366.34,"low":54798.2,"close":55232.84,"volume":51.64562,"closeTime":1633778099999},{"openTime":1633778100000,"open":55226.97,"high":55382.22,"low":54919.64,"close":55110.98,"volume":44.1727,"closeTime":1633778999999},{"openTime":1633779000000,"open":55070.57,"high":55271.29,"low":54854.24,"close":54864.21,"volume":17.43736,"closeTime":1633779899999},{"openTime":1633779900000,"open":54863.94,"high":54928.3,"low":54790.84,"close":54807.92,"volume":15.87119,"closeTime":1633780799999},{"openTime":1633780800000,"open":54812.62,"high":55123.68,"low":54805.59,"close":55107.87,"volume":18.7981,"closeTime":1633781699999},{"openTime":1633781700000,"open":55091.56,"high":55158.12,"low":54960.85,"close":55120.89,"volume":24.81385,"closeTime":1633782599999},{"openTime":1633782600000,"open":55132.15,"high":55186.42,"low":54964.3,"close":55014.38,"volume":14.06534,"closeTime":1633783499999},{"openTime":1633783500000,"open":55024.71,"high":55072.13,"low":54961.36,"close":54998.2,"volume":4.69959,"closeTime":1633784399999},{"openTime":1633784400000,"open":54995.47,"high":55087.48,"low":54992.87,"close":55013.38,"volume":7.37443,"closeTime":1633785299999},{"openTime":1633785300000,"open":55008.69,"high":55094.93,"low":54947.04,"close":54975.28,"volume":9.76203,"closeTime":1633786199999},{"openTime":1633786200000,"open":54985.19,"high":55441.74,"low":54947.44,"close":55235.4,"volume":19.48147,"closeTime":1633787099999},{"openTime":1633787100000,"open":55225.34,"high":55500,"low":55224.78,"close":55241.15,"volume":22.97967,"closeTime":1633787999999},{"openTime":1633788000000,"open":55256.45,"high":55335.22,"low":55146.53,"close":55170.59,"volume":8.78836,"closeTime":1633788899999},{"openTime":1633788900000,"open":55175.02,"high":55212.55,"low":55063.07,"close":55161.4,"volume":8.92871,"closeTime":1633789799999},{"openTime":1633789800000,"open":55160.72,"high":55305.03,"low":55113.44,"close":55254.02,"volume":13.17621,"closeTime":1633790699999},{"openTime":1633790700000,"open":55254.02,"high":55291.74,"low":55082.47,"close":55143.79,"volume":11.45026,"closeTime":1633791599999},{"openTime":1633791600000,"open":55146.48,"high":55182.36,"low":55047.01,"close":55096.61,"volume":11.07173,"closeTime":1633792499999},{"openTime":1633792500000,"open":55091.59,"high":55150,"low":55038.76,"close":55118.61,"volume":5.89105,"closeTime":1633793399999},{"openTime":1633793400000,"open":55125.91,"high":55142.12,"low":54963.13,"close":54998.39,"volume":8.18641,"closeTime":1633794299999},{"openTime":1633794300000,"open":54980.76,"high":55018.65,"low":54845.82,"close":54981.12,"volume":10.96162,"closeTime":1633795199999},{"openTime":1633795200000,"open":55003.85,"high":55139.07,"low":54987.74,"close":55042.85,"volume":8.52858,"closeTime":1633796099999},{"openTime":1633796100000,"open":55056.63,"high":55088.27,"low":54868.38,"close":55013.88,"volume":11.82528,"closeTime":1633796999999},{"openTime":1633797000000,"open":55004.54,"high":55049.52,"low":54719.87,"close":54755.3,"volume":18.25489,"closeTime":1633797899999},{"openTime":1633797900000,"open":54771.97,"high":54836.54,"low":54680.46,"close":54806,"volume":16.97534,"closeTime":1633798799999},{"openTime":1633798800000,"open":54812.52,"high":54925.44,"low":54778.45,"close":54820,"volume":7.56172,"closeTime":1633799699999},{"openTime":1633799700000,"open":54816.51,"high":54917.04,"low":54740.26,"close":54900.23,"volume":7.71591,"closeTime":1633800599999},{"openTime":1633800600000,"open":54900.69,"high":54948.81,"low":54748.8,"close":54797.53,"volume":8.69176,"closeTime":1633801499999},{"openTime":1633801500000,"open":54800.78,"high":54933.36,"low":54800.78,"close":54911.42,"volume":4.09431,"closeTime":1633802399999},{"openTime":1633802400000,"open":54915.25,"high":55126,"low":54830.2,"close":54839.2,"volume":11.24844,"closeTime":1633803299999},{"openTime":1633803300000,"open":54858.17,"high":54926.71,"low":54753.95,"close":54825.55,"volume":5.40437,"closeTime":1633804199999},{"openTime":1633804200000,"open":54839.4,"high":54853.55,"low":54756.36,"close":54834.87,"volume":5.50914,"closeTime":1633805099999},{"openTime":1633805100000,"open":54840.26,"high":54913.46,"low":54839.05,"close":54908.16,"volume":2.54585,"closeTime":1633805999999},{"openTime":1633806000000,"open":54908.16,"high":54989.57,"low":54881.72,"close":54906.43,"volume":11.81609,"closeTime":1633806899999},{"openTime":1633806900000,"open":54886.89,"high":54886.89,"low":54759.5,"close":54766.77,"volume":5.32329,"closeTime":1633807799999},{"openTime":1633807800000,"open":54772.82,"high":54854.15,"low":54694.01,"close":54828.48,"volume":4.87695,"closeTime":1633808699999},{"openTime":1633808700000,"open":54832.01,"high":54835.8,"low":54618.47,"close":54655.65,"volume":8.33981,"closeTime":1633809599999},{"openTime":1633809600000,"open":54656.87,"high":54656.87,"low":54360.88,"close":54399.75,"volume":19.44311,"closeTime":1633810499999},{"openTime":1633810500000,"open":54402.16,"high":54514.84,"low":54332,"close":54484.12,"volume":10.29263,"closeTime":1633811399999},{"openTime":1633811400000,"open":54484.1,"high":54555.49,"low":54392.33,"close":54546.09,"volume":5.73119,"closeTime":1633812299999},{"openTime":1633812300000,"open":54536.35,"high":54668.51,"low":54474.84,"close":54664.55,"volume":10.09729,"closeTime":1633813199999},{"openTime":1633813200000,"open":54668.85,"high":54686.38,"low":54568.4,"close":54680.33,"volume":3.16188,"closeTime":1633814099999},{"openTime":1633814100000,"open":54684.87,"high":54773.98,"low":54617.04,"close":54734.14,"volume":10.33162,"closeTime":1633814999999},{"openTime":1633815000000,"open":54730.49,"high":54774,"low":54673.96,"close":54773.99,"volume":7.40245,"closeTime":1633815899999},{"openTime":1633815900000,"open":54772.15,"high":54870.98,"low":54741.48,"close":54861.81,"volume":9.78691,"closeTime":1633816799999},{"openTime":1633816800000,"open":54813.55,"high":54937.9,"low":54762.84,"close":54930.06,"volume":6.93829,"closeTime":1633817699999},{"openTime":1633817700000,"open":54933.98,"high":54967.15,"low":54839.25,"close":54839.71,"volume":7.43871,"closeTime":1633818599999},{"openTime":1633818600000,"open":54864.11,"high":54899.65,"low":54764.43,"close":54899.65,"volume":4.21129,"closeTime":1633819499999},{"openTime":1633819500000,"open":54894.97,"high":54939.69,"low":54833.63,"close":54902.55,"volume":3.61119,"closeTime":1633820399999},{"openTime":1633820400000,"open":54883.26,"high":55043.76,"low":54863.09,"close":54996.88,"volume":6.11077,"closeTime":1633821299999},{"openTime":1633821300000,"open":54996.45,"high":55065.22,"low":54989.11,"close":55019.42,"volume":11.63946,"closeTime":1633822199999},{"openTime":1633822200000,"open":55026.34,"high":55026.34,"low":54941.74,"close":54996.47,"volume":6.51751,"closeTime":1633823099999},{"openTime":1633823100000,"open":54991.65,"high":55174.69,"low":54903.25,"close":54967.95,"volume":12.16248,"closeTime":1633823999999},{"openTime":1633824000000,"open":54964.06,"high":54974.64,"low":54813.76,"close":54880.71,"volume":12.27886,"closeTime":1633824899999},{"openTime":1633824900000,"open":54862.65,"high":55156.38,"low":54858.72,"close":55113.76,"volume":6.59272,"closeTime":1633825799999},{"openTime":1633825800000,"open":55118.2,"high":55200,"low":55041.36,"close":55108.8,"volume":10.41335,"closeTime":1633826699999},{"openTime":1633826700000,"open":55120.26,"high":55143.26,"low":54910.34,"close":54924.7,"volume":12.15912,"closeTime":1633827599999},{"openTime":1633827600000,"open":54914.61,"high":54956.38,"low":54554.55,"close":54667.19,"volume":10.70842,"closeTime":1633828499999},{"openTime":1633828500000,"open":54671.82,"high":54716.79,"low":54478.27,"close":54574.16,"volume":16.78048,"closeTime":1633829399999},{"openTime":1633829400000,"open":54517.23,"high":54579.28,"low":54437.06,"close":54446.34,"volume":10.97877,"closeTime":1633830299999},{"openTime":1633830300000,"open":54452.86,"high":54511.99,"low":54396.93,"close":54398.64,"volume":5.83215,"closeTime":1633831199999},{"openTime":1633831200000,"open":54393.81,"high":54587.19,"low":54096.07,"close":54472.22,"volume":25.03301,"closeTime":1633832099999},{"openTime":1633832100000,"open":54469.2,"high":54534.68,"low":54377.9,"close":54441.27,"volume":4.11932,"closeTime":1633832999999},{"openTime":1633833000000,"open":54449.82,"high":54729.99,"low":54432.17,"close":54726.91,"volume":7.40261,"closeTime":1633833899999},{"openTime":1633833900000,"open":54716.59,"high":54750.55,"low":54621.04,"close":54655.03,"volume":6.7741,"closeTime":1633834799999},{"openTime":1633834800000,"open":54649.64,"high":54752.91,"low":54576.17,"close":54752.91,"volume":3.89904,"closeTime":1633835699999},{"openTime":1633835700000,"open":54771.73,"high":54866.37,"low":54718.89,"close":54799.72,"volume":5.2747,"closeTime":1633836599999},{"openTime":1633836600000,"open":54797.24,"high":54925.44,"low":54789.28,"close":54875.53,"volume":3.90108,"closeTime":1633837499999},{"openTime":1633837500000,"open":54888.31,"high":55200,"low":54794.54,"close":55058.46,"volume":18.96227,"closeTime":1633838399999},{"openTime":1633838400000,"open":55054.83,"high":55300,"low":55054.83,"close":55135.44,"volume":20.72601,"closeTime":1633839299999},{"openTime":1633839300000,"open":55136.37,"high":55146.94,"low":55064.35,"close":55084.3,"volume":5.92887,"closeTime":1633840199999},{"openTime":1633840200000,"open":55100.26,"high":55336.33,"low":54856.43,"close":55250.08,"volume":12.17676,"closeTime":1633841099999},{"openTime":1633841100000,"open":55225.11,"high":56023.37,"low":55224.06,"close":55877.7,"volume":74.06993,"closeTime":1633841999999},{"openTime":1633842000000,"open":55885.98,"high":56103.79,"low":55696.86,"close":55817.31,"volume":39.55469,"closeTime":1633842899999},{"openTime":1633842900000,"open":55821.24,"high":55845.94,"low":55402.82,"close":55521.84,"volume":21.81353,"closeTime":1633843799999},{"openTime":1633843800000,"open":55525.2,"high":55674.97,"low":55441.12,"close":55648.81,"volume":6.55723,"closeTime":1633844699999},{"openTime":1633844700000,"open":55636.25,"high":55782.86,"low":55616.75,"close":55660.36,"volume":6.02119,"closeTime":1633845599999},{"openTime":1633845600000,"open":55668.67,"high":55774.89,"low":55513.59,"close":55748.87,"volume":14.53179,"closeTime":1633846499999},{"openTime":1633846500000,"open":55738.87,"high":55875.54,"low":55639.88,"close":55698.95,"volume":7.81459,"closeTime":1633847399999},{"openTime":1633847400000,"open":55680.38,"high":55702.02,"low":55523.27,"close":55546.11,"volume":5.14592,"closeTime":1633848299999},{"openTime":1633848300000,"open":55550.63,"high":55632.18,"low":55525.07,"close":55621.84,"volume":4.12289,"closeTime":1633849199999},{"openTime":1633849200000,"open":55621.15,"high":55689.88,"low":55533.21,"close":55644.71,"volume":7.37084,"closeTime":1633850099999},{"openTime":1633850100000,"open":55655.67,"high":55774.69,"low":55445.87,"close":55550.01,"volume":12.17181,"closeTime":1633850999999},{"openTime":1633851000000,"open":55535.23,"high":55711.42,"low":55485.55,"close":55618.49,"volume":3.58372,"closeTime":1633851899999},{"openTime":1633851900000,"open":55613.99,"high":55693.53,"low":55533.09,"close":55680.14,"volume":5.65149,"closeTime":1633852799999},{"openTime":1633852800000,"open":55681.69,"high":55808.25,"low":55600.41,"close":55676.59,"volume":7.7769,"closeTime":1633853699999},{"openTime":1633853700000,"open":55684.86,"high":55830.17,"low":55625.61,"close":55824.8,"volume":8.86387,"closeTime":1633854599999},{"openTime":1633854600000,"open":55806.34,"high":55928.67,"low":55658.32,"close":55720.31,"volume":7.9414,"closeTime":1633855499999},{"openTime":1633855500000,"open":55743.08,"high":55795.63,"low":55544.19,"close":55589.01,"volume":6.00429,"closeTime":1633856399999},{"openTime":1633856400000,"open":55600.33,"high":55601.59,"low":55000,"close":55101.12,"volume":42.08305,"closeTime":1633857299999},{"openTime":1633857300000,"open":55124.89,"high":55163.1,"low":54840.22,"close":55105.56,"volume":39.576,"closeTime":1633858199999},{"openTime":1633858200000,"open":55105.55,"high":55123.28,"low":54826.66,"close":54914.37,"volume":12.22893,"closeTime":1633859099999},{"openTime":1633859100000,"open":54893.81,"high":55017.05,"low":54853.22,"close":54985.52,"volume":6.6988,"closeTime":1633859999999},{"openTime":1633860000000,"open":54989.93,"high":55156.16,"low":54713.01,"close":55156.16,"volume":13.99521,"closeTime":1633860899999},{"openTime":1633860900000,"open":55144.78,"high":55145.04,"low":55034.22,"close":55128.9,"volume":3.58294,"closeTime":1633861799999},{"openTime":1633861800000,"open":55128.58,"high":55128.58,"low":55002.4,"close":55087.84,"volume":5.06567,"closeTime":1633862699999},{"openTime":1633862700000,"open":55089.4,"high":55105.14,"low":54941.35,"close":55031.31,"volume":5.12809,"closeTime":1633863599999},{"openTime":1633863600000,"open":55010.1,"high":55051.17,"low":54809.03,"close":54863.85,"volume":35.91012,"closeTime":1633864499999},{"openTime":1633864500000,"open":54874.12,"high":55029.65,"low":54852.52,"close":55024.85,"volume":4.36109,"closeTime":1633865399999},{"openTime":1633865400000,"open":55028.41,"high":55282.86,"low":55028.41,"close":55263.25,"volume":6.27004,"closeTime":1633866299999},{"openTime":1633866300000,"open":55279.14,"high":55313.53,"low":55127.39,"close":55155.33,"volume":6.3175,"closeTime":1633867199999},{"openTime":1633867200000,"open":55162.22,"high":55207.43,"low":55032,"close":55055.92,"volume":2.98673,"closeTime":1633868099999},{"openTime":1633868100000,"open":55029.71,"high":55041.1,"low":54756.84,"close":54823.57,"volume":9.63813,"closeTime":1633868999999},{"openTime":1633869000000,"open":54818.74,"high":54965.15,"low":54800.7,"close":54924.87,"volume":2.87142,"closeTime":1633869899999},{"openTime":1633869900000,"open":54908.34,"high":55036.98,"low":54860.21,"close":54951.81,"volume":6.3766,"closeTime":1633870799999},{"openTime":1633870800000,"open":54951.48,"high":55144.84,"low":54659.01,"close":55026.4,"volume":21.76712,"closeTime":1633871699999},{"openTime":1633871700000,"open":55028.83,"high":55323.9,"low":55010.85,"close":55184.69,"volume":16.73369,"closeTime":1633872599999},{"openTime":1633872600000,"open":55226.96,"high":55276.2,"low":55093.9,"close":55199.72,"volume":6.93642,"closeTime":1633873499999},{"openTime":1633873500000,"open":55202.95,"high":55275.94,"low":55174.93,"close":55236,"volume":6.72697,"closeTime":1633874399999},{"openTime":1633874400000,"open":55250.34,"high":55409.27,"low":55184.06,"close":55290.63,"volume":4.69593,"closeTime":1633875299999},{"openTime":1633875300000,"open":55287.82,"high":55472.84,"low":55270.48,"close":55283.02,"volume":14.9213,"closeTime":1633876199999},{"openTime":1633876200000,"open":55266.05,"high":55307.57,"low":55151.95,"close":55217.33,"volume":10.72795,"closeTime":1633877099999},{"openTime":1633877100000,"open":55210.25,"high":55249.2,"low":55133.43,"close":55139.17,"volume":3.24018,"closeTime":1633877999999},{"openTime":1633878000000,"open":55136.83,"high":55191.31,"low":55006.3,"close":55172.89,"volume":4.47308,"closeTime":1633878899999},{"openTime":1633878900000,"open":55165.73,"high":55225.39,"low":55073.8,"close":55194.15,"volume":4.83091,"closeTime":1633879799999},{"openTime":1633879800000,"open":55183,"high":55381.4,"low":55168.34,"close":55377.42,"volume":9.68416,"closeTime":1633880699999},{"openTime":1633880700000,"open":55359.2,"high":55559.9,"low":55326.34,"close":55381.42,"volume":21.04581,"closeTime":1633881599999},{"openTime":1633881600000,"open":55382,"high":55462.71,"low":55279.74,"close":55354.59,"volume":8.44728,"closeTime":1633882499999},{"openTime":1633882500000,"open":55361.36,"high":55371.02,"low":55184.6,"close":55223.68,"volume":6.22861,"closeTime":1633883399999},{"openTime":1633883400000,"open":55216.86,"high":55443.85,"low":55198.88,"close":55443.85,"volume":2.87557,"closeTime":1633884299999},{"openTime":1633884300000,"open":55453.46,"high":55495.72,"low":55333.91,"close":55494.64,"volume":5.06893,"closeTime":1633885199999},{"openTime":1633885200000,"open":55493.72,"high":55498.96,"low":55110.59,"close":55164.59,"volume":10.78779,"closeTime":1633886099999},{"openTime":1633886100000,"open":55164.49,"high":55214.8,"low":55048.2,"close":55123.8,"volume":13.35275,"closeTime":1633886999999},{"openTime":1633887000000,"open":55106.77,"high":55289.21,"low":55031.42,"close":55259.81,"volume":17.0843,"closeTime":1633887899999},{"openTime":1633887900000,"open":55235.17,"high":55358.86,"low":55233.06,"close":55340.82,"volume":14.54091,"closeTime":1633888799999},{"openTime":1633888800000,"open":55354.67,"high":55404.91,"low":55027.71,"close":55139.5,"volume":17.80678,"closeTime":1633889699999},{"openTime":1633889700000,"open":55128.19,"high":55320.98,"low":55107.81,"close":55185.83,"volume":17.62505,"closeTime":1633890599999},{"openTime":1633890600000,"open":55190.12,"high":55360.09,"low":55176.58,"close":55203.13,"volume":13.23898,"closeTime":1633891499999},{"openTime":1633891500000,"open":55205.39,"high":55338.91,"low":55200,"close":55329.15,"volume":5.6482,"closeTime":1633892399999},{"openTime":1633892400000,"open":55328.91,"high":55436.21,"low":55254.56,"close":55327.77,"volume":10.02753,"closeTime":1633893299999},{"openTime":1633893300000,"open":55351.19,"high":55414.24,"low":55251.82,"close":55413.18,"volume":4.94041,"closeTime":1633894199999},{"openTime":1633894200000,"open":55417.19,"high":55533.27,"low":55392.6,"close":55444.05,"volume":12.65023,"closeTime":1633895099999},{"openTime":1633895100000,"open":55449.76,"high":55520.96,"low":55367.06,"close":55484.04,"volume":7.66795,"closeTime":1633895999999},{"openTime":1633896000000,"open":55476.43,"high":55889.66,"low":55432.89,"close":55889.65,"volume":17.39009,"closeTime":1633896899999},{"openTime":1633896900000,"open":55882.95,"high":56571.07,"low":55819.12,"close":56273.7,"volume":75.95598,"closeTime":1633897799999},{"openTime":1633897800000,"open":56284.04,"high":56418.55,"low":55274.51,"close":55497.63,"volume":49.92144,"closeTime":1633898699999},{"openTime":1633898700000,"open":55507.09,"high":55614.36,"low":55213.24,"close":55428.43,"volume":18.48779,"closeTime":1633899599999},{"openTime":1633899600000,"open":55440.01,"high":55455.73,"low":54800.09,"close":54800.09,"volume":51.36554,"closeTime":1633900499999},{"openTime":1633900500000,"open":54825.73,"high":54896.9,"low":54440.17,"close":54756.29,"volume":71.25119,"closeTime":1633901399999},{"openTime":1633901400000,"open":54777.61,"high":54976.58,"low":54767.89,"close":54876.15,"volume":8.69185,"closeTime":1633902299999},{"openTime":1633902300000,"open":54898.7,"high":54995.7,"low":54827.9,"close":54827.9,"volume":6.49639,"closeTime":1633903199999},{"openTime":1633903200000,"open":54815.86,"high":54878.19,"low":54628.04,"close":54800.3,"volume":23.59545,"closeTime":1633904099999},{"openTime":1633904100000,"open":54803.51,"high":54894.65,"low":54710.93,"close":54787.27,"volume":10.37998,"closeTime":1633904999999},{"openTime":1633905000000,"open":54746.89,"high":54822.33,"low":54588.6,"close":54775.42,"volume":24.27421,"closeTime":1633905899999},{"openTime":1633905900000,"open":54736.27,"high":54978.37,"low":54686.23,"close":54931.11,"volume":17.33599,"closeTime":1633906799999},{"openTime":1633906800000,"open":54911.11,"high":54965.13,"low":54808.48,"close":54834.27,"volume":5.10065,"closeTime":1633907699999},{"openTime":1633907700000,"open":54831.49,"high":54961.95,"low":54821.42,"close":54829.97,"volume":3.47238,"closeTime":1633908599999},{"openTime":1633908600000,"open":54812.92,"high":54823.45,"low":54510.69,"close":54635.38,"volume":11.08814,"closeTime":1633909499999},{"openTime":1633909500000,"open":54643.45,"high":54807.52,"low":54353.38,"close":54683.46,"volume":24.36802,"closeTime":1633910399999},{"openTime":1633910400000,"open":54676.28,"high":54930.75,"low":54428.75,"close":54718.04,"volume":17.46037,"closeTime":1633911299999},{"openTime":1633911300000,"open":54718.01,"high":54805.24,"low":54536.36,"close":54730.34,"volume":20.32033,"closeTime":1633912199999},{"openTime":1633912200000,"open":54731.67,"high":54955.01,"low":54695.07,"close":54928.05,"volume":18.9017,"closeTime":1633913099999},{"openTime":1633913100000,"open":54959.81,"high":55197.78,"low":54822.13,"close":55149.48,"volume":76.4061,"closeTime":1633913999999},{"openTime":1633914000000,"open":55170.25,"high":55480.72,"low":55088.84,"close":55480.32,"volume":41.6101,"closeTime":1633914899999},{"openTime":1633914900000,"open":55464.58,"high":55649.07,"low":55333.04,"close":55570,"volume":34.69721,"closeTime":1633915799999},{"openTime":1633915800000,"open":55538,"high":55569.5,"low":55434.76,"close":55489.34,"volume":12.318,"closeTime":1633916699999},{"openTime":1633916700000,"open":55519.54,"high":55554.13,"low":55352.21,"close":55352.21,"volume":5.42971,"closeTime":1633917599999},{"openTime":1633917600000,"open":55350.2,"high":55474.23,"low":55343.38,"close":55390.81,"volume":5.13642,"closeTime":1633918499999},{"openTime":1633918500000,"open":55391.79,"high":55445.2,"low":55311.25,"close":55388.76,"volume":8.73785,"closeTime":1633919399999},{"openTime":1633919400000,"open":55388.88,"high":55514.88,"low":55384.92,"close":55503.74,"volume":9.50713,"closeTime":1633920299999},{"openTime":1633920300000,"open":55501.21,"high":55827.2,"low":55468.01,"close":55827.2,"volume":14.03127,"closeTime":1633921199999},{"openTime":1633921200000,"open":55828.27,"high":56030.66,"low":55690.39,"close":55755.1,"volume":21.64088,"closeTime":1633922099999},{"openTime":1633922100000,"open":55776.37,"high":56177.71,"low":55767.78,"close":56139.72,"volume":23.46222,"closeTime":1633922999999},{"openTime":1633923000000,"open":56139.25,"high":56531,"low":56105.83,"close":56419.83,"volume":27.22859,"closeTime":1633923899999},{"openTime":1633923900000,"open":56424.36,"high":56770.42,"low":56272.06,"close":56538.12,"volume":42.035207,"closeTime":1633924799999},{"openTime":1633924800000,"open":56530.84,"high":56689.39,"low":56376.7,"close":56548.49,"volume":19.40605,"closeTime":1633925699999},{"openTime":1633925700000,"open":56548.72,"high":56750.11,"low":56509.25,"close":56645.94,"volume":11.72738,"closeTime":1633926599999},{"openTime":1633926600000,"open":56629.97,"high":56689.89,"low":56511.09,"close":56538.78,"volume":11.20237,"closeTime":1633927499999},{"openTime":1633927500000,"open":56555.79,"high":56555.79,"low":56366.11,"close":56475.6,"volume":9.17762,"closeTime":1633928399999},{"openTime":1633928400000,"open":56484.82,"high":56595.31,"low":56402.02,"close":56433.58,"volume":9.55536,"closeTime":1633929299999},{"openTime":1633929300000,"open":56432.6,"high":56516.29,"low":56340.63,"close":56364.11,"volume":9.56007,"closeTime":1633930199999},{"openTime":1633930200000,"open":56369.22,"high":56462.85,"low":56165.65,"close":56360.67,"volume":12.31624,"closeTime":1633931099999},{"openTime":1633931100000,"open":56347.11,"high":56575.45,"low":56302.84,"close":56547.58,"volume":34.15043,"closeTime":1633931999999},{"openTime":1633932000000,"open":56571.07,"high":56780,"low":56569.35,"close":56647.71,"volume":13.73737,"closeTime":1633932899999},{"openTime":1633932900000,"open":56656.84,"high":56665.92,"low":56500,"close":56558.7,"volume":20.43779,"closeTime":1633933799999},{"openTime":1633933800000,"open":56561.51,"high":56721.66,"low":56548.5,"close":56701.28,"volume":11.55394,"closeTime":1633934699999},{"openTime":1633934700000,"open":56693.07,"high":56712.94,"low":56599.21,"close":56688.46,"volume":13.77326,"closeTime":1633935599999},{"openTime":1633935600000,"open":56692.09,"high":56990,"low":56676.76,"close":56788.48,"volume":30.71336,"closeTime":1633936499999},{"openTime":1633936500000,"open":56784.5,"high":56816.31,"low":56568.66,"close":56696,"volume":20.60365,"closeTime":1633937399999},{"openTime":1633937400000,"open":56702.87,"high":57052.08,"low":56695.05,"close":56758.88,"volume":28.018897,"closeTime":1633938299999},{"openTime":1633938300000,"open":56743.42,"high":56829.36,"low":56626.92,"close":56815,"volume":11.16785,"closeTime":1633939199999},{"openTime":1633939200000,"open":56813.86,"high":56887.15,"low":56628.5,"close":56693.55,"volume":12.61291,"closeTime":1633940099999},{"openTime":1633940100000,"open":56697.33,"high":56752.52,"low":56333.94,"close":56405.37,"volume":41.75389,"closeTime":1633940999999},{"openTime":1633941000000,"open":56390.91,"high":56631.28,"low":56386.81,"close":56430.96,"volume":11.5526,"closeTime":1633941899999},{"openTime":1633941900000,"open":56427.3,"high":56607.36,"low":56359.17,"close":56571.55,"volume":14.91905,"closeTime":1633942799999},{"openTime":1633942800000,"open":56603.7,"high":56736.39,"low":56562.86,"close":56634.28,"volume":8.26202,"closeTime":1633943699999},{"openTime":1633943700000,"open":56625.54,"high":56769.65,"low":56535.14,"close":56581.81,"volume":7.92562,"closeTime":1633944599999},{"openTime":1633944600000,"open":56585.14,"high":56642.26,"low":56477,"close":56563.11,"volume":8.77926,"closeTime":1633945499999},{"openTime":1633945500000,"open":56540.01,"high":56643.15,"low":56411.59,"close":56505.49,"volume":12.91005,"closeTime":1633946399999},{"openTime":1633946400000,"open":56517.21,"high":56564.18,"low":56423.15,"close":56438.95,"volume":5.54901,"closeTime":1633947299999},{"openTime":1633947300000,"open":56451.61,"high":56536.04,"low":56418.55,"close":56515.35,"volume":11.38351,"closeTime":1633948199999},{"openTime":1633948200000,"open":56521.34,"high":56541.91,"low":56375.7,"close":56389.32,"volume":7.63177,"closeTime":1633949099999},{"openTime":1633949100000,"open":56382.33,"high":56490.94,"low":56193.01,"close":56202.25,"volume":31.46646,"closeTime":1633949999999},{"openTime":1633950000000,"open":56211.79,"high":56328.01,"low":55900,"close":56044.26,"volume":27.25769,"closeTime":1633950899999},{"openTime":1633950900000,"open":56061.29,"high":56289.01,"low":56048.51,"close":56207.59,"volume":11.31741,"closeTime":1633951799999},{"openTime":1633951800000,"open":56196.86,"high":56665.85,"low":56180.74,"close":56597.64,"volume":18.28912,"closeTime":1633952699999},{"openTime":1633952700000,"open":56598.1,"high":56598.1,"low":56417.21,"close":56417.21,"volume":8.97177,"closeTime":1633953599999},{"openTime":1633953600000,"open":56431.49,"high":56511.9,"low":56180.67,"close":56263.9,"volume":77.90098,"closeTime":1633954499999},{"openTime":1633954500000,"open":56259.55,"high":56455.46,"low":56140.15,"close":56338.72,"volume":15.43163,"closeTime":1633955399999},{"openTime":1633955400000,"open":56354.72,"high":56520.03,"low":56308.51,"close":56467.09,"volume":62.72501,"closeTime":1633956299999},{"openTime":1633956300000,"open":56471.74,"high":56555.44,"low":56354.37,"close":56476.04,"volume":10.13151,"closeTime":1633957199999},{"openTime":1633957200000,"open":56488.77,"high":56720.43,"low":56488.77,"close":56720.43,"volume":12.73642,"closeTime":1633958099999},{"openTime":1633958100000,"open":56722.49,"high":56990,"low":56631.37,"close":56990,"volume":37.54457,"closeTime":1633958999999},{"openTime":1633959000000,"open":56990,"high":57397,"low":56843.04,"close":57275.7,"volume":41.255782,"closeTime":1633959899999},{"openTime":1633959900000,"open":57279.73,"high":57442.03,"low":57177.7,"close":57234.37,"volume":55.722704,"closeTime":1633960799999},{"openTime":1633960800000,"open":57247.03,"high":57348,"low":57034.46,"close":57200.04,"volume":16.28386,"closeTime":1633961699999},{"openTime":1633961700000,"open":57220.7,"high":57477,"low":57160.88,"close":57399.29,"volume":29.13174,"closeTime":1633962599999},{"openTime":1633962600000,"open":57402.59,"high":57674.82,"low":57329.45,"close":57506.9,"volume":37.09237,"closeTime":1633963499999},{"openTime":1633963500000,"open":57504.94,"high":57627.66,"low":57410.05,"close":57464.82,"volume":12.61916,"closeTime":1633964399999},{"openTime":1633964400000,"open":57464.69,"high":57558.99,"low":57325.28,"close":57357.97,"volume":8.79157,"closeTime":1633965299999},{"openTime":1633965300000,"open":57348.56,"high":57427.31,"low":57223.04,"close":57415.11,"volume":6.03633,"closeTime":1633966199999},{"openTime":1633966200000,"open":57424.67,"high":57559.89,"low":57337.39,"close":57537.33,"volume":11.73783,"closeTime":1633967099999},{"openTime":1633967100000,"open":57537.22,"high":57610.79,"low":57424.05,"close":57493.22,"volume":13.51275,"closeTime":1633967999999},{"openTime":1633968000000,"open":57505.18,"high":57675.22,"low":57376.32,"close":57625.48,"volume":9.06375,"closeTime":1633968899999},{"openTime":1633968900000,"open":57624.16,"high":57770.42,"low":57343.44,"close":57491.83,"volume":16.258229,"closeTime":1633969799999},{"openTime":1633969800000,"open":57489.39,"high":57493.7,"low":57253.81,"close":57349.39,"volume":19.95647,"closeTime":1633970699999},{"openTime":1633970700000,"open":57391.62,"high":57407.32,"low":57247.39,"close":57295.39,"volume":9.85528,"closeTime":1633971599999},{"openTime":1633971600000,"open":57299.81,"high":57491.33,"low":57185.83,"close":57465.23,"volume":11.80848,"closeTime":1633972499999},{"openTime":1633972500000,"open":57467.89,"high":57570.79,"low":57403.25,"close":57449.34,"volume":12.58792,"closeTime":1633973399999},{"openTime":1633973400000,"open":57454.66,"high":57454.66,"low":57364.3,"close":57415.39,"volume":8.69842,"closeTime":1633974299999},{"openTime":1633974300000,"open":57432.94,"high":57459.4,"low":57250.6,"close":57417.36,"volume":10.59015,"closeTime":1633975199999},{"openTime":1633975200000,"open":57434.09,"high":57583.64,"low":57352.21,"close":57457.23,"volume":11.63838,"closeTime":1633976099999},{"openTime":1633976100000,"open":57455.63,"high":57556.82,"low":57336.85,"close":57490.19,"volume":13.10663,"closeTime":1633976999999},{"openTime":1633977000000,"open":57488.39,"high":57499.23,"low":57216.25,"close":57331.87,"volume":22.18201,"closeTime":1633977899999},{"openTime":1633977900000,"open":57323.3,"high":57463.75,"low":57323.3,"close":57353.96,"volume":7.86085,"closeTime":1633978799999},{"openTime":1633978800000,"open":57349.37,"high":57527.22,"low":57349.37,"close":57514.31,"volume":17.91416,"closeTime":1633979699999},{"openTime":1633979700000,"open":57518.68,"high":57671.53,"low":57501.55,"close":57586.68,"volume":30.91917,"closeTime":1633980599999},{"openTime":1633980600000,"open":57599.98,"high":57777,"low":57549,"close":57726.47,"volume":20.97662,"closeTime":1633981499999},{"openTime":1633981500000,"open":57737.17,"high":57850,"low":57480.01,"close":57487.15,"volume":34.206694,"closeTime":1633982399999},{"openTime":1633982400000,"open":57497.69,"high":57506.75,"low":56803.69,"close":56979.56,"volume":57.72876,"closeTime":1633983299999},{"openTime":1633983300000,"open":56989.6,"high":57323.07,"low":56920.08,"close":57323.07,"volume":12.45629,"closeTime":1633984199999},{"openTime":1633984200000,"open":57324.6,"high":57446.8,"low":57215.36,"close":57438.96,"volume":15.28111,"closeTime":1633985099999},{"openTime":1633985100000,"open":57444.67,"high":57481.51,"low":57313.39,"close":57333.63,"volume":18.50545,"closeTime":1633985999999},{"openTime":1633986000000,"open":57326.82,"high":57417.04,"low":57091.66,"close":57112.6,"volume":23.99223,"closeTime":1633986899999},{"openTime":1633986900000,"open":57100.39,"high":57147.17,"low":57006.75,"close":57141.98,"volume":7.43482,"closeTime":1633987799999},{"openTime":1633987800000,"open":57157.39,"high":57303.6,"low":57155.19,"close":57303.6,"volume":4.62749,"closeTime":1633988699999},{"openTime":1633988700000,"open":57305.03,"high":57334.81,"low":57069.57,"close":57149.19,"volume":6.29805,"closeTime":1633989599999},{"openTime":1633989600000,"open":57117.36,"high":57263.53,"low":57068.48,"close":57220.03,"volume":9.01249,"closeTime":1633990499999},{"openTime":1633990500000,"open":57250.27,"high":57251.11,"low":57114.64,"close":57232.81,"volume":6.34827,"closeTime":1633991399999},{"openTime":1633991400000,"open":57255.13,"high":57327.69,"low":57149.64,"close":57292.12,"volume":11.10848,"closeTime":1633992299999},{"openTime":1633992300000,"open":57302.05,"high":57321.81,"low":57179.29,"close":57184.16,"volume":5.25494,"closeTime":1633993199999},{"openTime":1633993200000,"open":57183.51,"high":57232.18,"low":57093.53,"close":57203.68,"volume":5.09333,"closeTime":1633994099999},{"openTime":1633994100000,"open":57193.78,"high":57345.34,"low":57145.21,"close":57314.52,"volume":8.6828,"closeTime":1633994999999},{"openTime":1633995000000,"open":57326,"high":57326,"low":57137.55,"close":57238.45,"volume":3.97004,"closeTime":1633995899999},{"openTime":1633995900000,"open":57243.71,"high":57509.04,"low":57202.63,"close":57481.59,"volume":7.01797,"closeTime":1633996799999},{"openTime":1633996800000,"open":57484.6,"high":57484.6,"low":56872.8,"close":56905.92,"volume":21.75002,"closeTime":1633997699999},{"openTime":1633997700000,"open":56885.53,"high":57027.78,"low":56827.53,"close":56942.24,"volume":20.01822,"closeTime":1633998599999},{"openTime":1633998600000,"open":56933.38,"high":56933.38,"low":56614.44,"close":56774.38,"volume":17.94566,"closeTime":1633999499999},{"openTime":1633999500000,"open":56773.81,"high":57011.49,"low":56747.28,"close":56948.26,"volume":14.41285,"closeTime":1634000399999},{"openTime":1634000400000,"open":56923.09,"high":56999.99,"low":56737.54,"close":56807.99,"volume":6.26224,"closeTime":1634001299999},{"openTime":1634001300000,"open":56819.65,"high":57071.92,"low":56810.15,"close":57033.7,"volume":8.89389,"closeTime":1634002199999},{"openTime":1634002200000,"open":57041.97,"high":57129.15,"low":56930.8,"close":57092.76,"volume":10.67814,"closeTime":1634003099999},{"openTime":1634003100000,"open":57137,"high":57159.18,"low":57022.94,"close":57083.72,"volume":6.09381,"closeTime":1634003999999},{"openTime":1634004000000,"open":57066.05,"high":57128.95,"low":56841.88,"close":57052.36,"volume":8.29538,"closeTime":1634004899999},{"openTime":1634004900000,"open":57032.24,"high":57172.9,"low":56936.14,"close":56951.07,"volume":9.03537,"closeTime":1634005799999},{"openTime":1634005800000,"open":56951.07,"high":57104.77,"low":56924.3,"close":56929,"volume":9.51508,"closeTime":1634006699999},{"openTime":1634006700000,"open":56924.94,"high":56936.35,"low":56688.88,"close":56774.77,"volume":10.088,"closeTime":1634007599999},{"openTime":1634007600000,"open":56777.99,"high":56791.74,"low":56434.87,"close":56479.68,"volume":17.04602,"closeTime":1634008499999},{"openTime":1634008500000,"open":56479.68,"high":56765.35,"low":56473.52,"close":56672.84,"volume":9.68046,"closeTime":1634009399999},{"openTime":1634009400000,"open":56673.95,"high":56770.7,"low":56611.96,"close":56722.2,"volume":7.86737,"closeTime":1634010299999},{"openTime":1634010300000,"open":56701.4,"high":56751.1,"low":56626.83,"close":56711.98,"volume":3.75616,"closeTime":1634011199999},{"openTime":1634011200000,"open":56710.59,"high":56899.58,"low":56582.66,"close":56887.72,"volume":12.65048,"closeTime":1634012099999},{"openTime":1634012100000,"open":56897.13,"high":57000,"low":56797.97,"close":56869.57,"volume":15.22888,"closeTime":1634012999999},{"openTime":1634013000000,"open":56863.06,"high":57059.19,"low":56841.95,"close":57058.16,"volume":8.30933,"closeTime":1634013899999},{"openTime":1634013900000,"open":57060.09,"high":57060.09,"low":56935.35,"close":56988.24,"volume":6.90229,"closeTime":1634014799999},{"openTime":1634014800000,"open":56984.97,"high":57081.11,"low":56850.53,"close":56877.79,"volume":4.96631,"closeTime":1634015699999},{"openTime":1634015700000,"open":56900.17,"high":56931.13,"low":56730.76,"close":56751.24,"volume":9.59347,"closeTime":1634016599999},{"openTime":1634016600000,"open":56746.32,"high":56868.41,"low":56600.43,"close":56848.98,"volume":30.45488,"closeTime":1634017499999},{"openTime":1634017500000,"open":56851.6,"high":57682,"low":56846.27,"close":57430.2,"volume":54.04143,"closeTime":1634018399999},{"openTime":1634018400000,"open":57436.41,"high":57653.71,"low":57335.21,"close":57592.52,"volume":25.61801,"closeTime":1634019299999},{"openTime":1634019300000,"open":57583.77,"high":57659.27,"low":57488.59,"close":57568.69,"volume":7.73222,"closeTime":1634020199999},{"openTime":1634020200000,"open":57564.79,"high":57565.44,"low":57337.64,"close":57364.27,"volume":12.61032,"closeTime":1634021099999},{"openTime":1634021100000,"open":57379.71,"high":57400.94,"low":57075.82,"close":57224.65,"volume":20.54085,"closeTime":1634021999999},{"openTime":1634022000000,"open":57224.72,"high":57431.83,"low":57173.5,"close":57405.94,"volume":10.79699,"closeTime":1634022899999},{"openTime":1634022900000,"open":57403.32,"high":57469.22,"low":57307.64,"close":57402.25,"volume":16.24272,"closeTime":1634023799999},{"openTime":1634023800000,"open":57402.25,"high":57476.83,"low":57246.59,"close":57323.99,"volume":9.4519,"closeTime":1634024699999},{"openTime":1634024700000,"open":57337.48,"high":57457.71,"low":57238.47,"close":57360.3,"volume":5.99364,"closeTime":1634025599999},{"openTime":1634025600000,"open":57357.49,"high":57486.15,"low":57260.76,"close":57459.21,"volume":7.37613,"closeTime":1634026499999},{"openTime":1634026500000,"open":57490.98,"high":57620.27,"low":57387.66,"close":57516.66,"volume":20.4037,"closeTime":1634027399999},{"openTime":1634027400000,"open":57499.38,"high":57552.59,"low":57326.46,"close":57460.07,"volume":8.9693,"closeTime":1634028299999},{"openTime":1634028300000,"open":57458.26,"high":57548.72,"low":57422.14,"close":57486.32,"volume":10.96125,"closeTime":1634029199999},{"openTime":1634029200000,"open":57513.58,"high":57517.65,"low":57288.66,"close":57361.22,"volume":8.19646,"closeTime":1634030099999},{"openTime":1634030100000,"open":57366.79,"high":57366.79,"low":57108.13,"close":57215.96,"volume":22.90249,"closeTime":1634030999999},{"openTime":1634031000000,"open":57200.37,"high":57347.33,"low":57114.53,"close":57187.06,"volume":15.21497,"closeTime":1634031899999},{"openTime":1634031900000,"open":57171.4,"high":57247.58,"low":56781.64,"close":56961.59,"volume":30.19132,"closeTime":1634032799999},{"openTime":1634032800000,"open":56955.18,"high":56966.26,"low":56723.04,"close":56790.31,"volume":18.95962,"closeTime":1634033699999},{"openTime":1634033700000,"open":56797.9,"high":56977.2,"low":56681.44,"close":56947.19,"volume":14.5349,"closeTime":1634034599999},{"openTime":1634034600000,"open":56983.1,"high":57248.69,"low":56959.98,"close":57150.05,"volume":17.54398,"closeTime":1634035499999},{"openTime":1634035500000,"open":57135.79,"high":57226.39,"low":56969.92,"close":57199.34,"volume":10.79779,"closeTime":1634036399999},{"openTime":1634036400000,"open":57196.91,"high":57246.32,"low":57111.25,"close":57138.16,"volume":8.15366,"closeTime":1634037299999},{"openTime":1634037300000,"open":57135.67,"high":57248.69,"low":57055.65,"close":57205.83,"volume":6.72827,"closeTime":1634038199999},{"openTime":1634038200000,"open":57201.77,"high":57387.49,"low":57201.77,"close":57311.87,"volume":16.82935,"closeTime":1634039099999},{"openTime":1634039100000,"open":57301.35,"high":57374,"low":57171.46,"close":57251.91,"volume":11.32411,"closeTime":1634039999999},{"openTime":1634040000000,"open":57252.03,"high":57302.97,"low":57009.26,"close":57051.42,"volume":13.10635,"closeTime":1634040899999},{"openTime":1634040900000,"open":57051.93,"high":57185.07,"low":56844.77,"close":56878.37,"volume":10.12632,"closeTime":1634041799999},{"openTime":1634041800000,"open":56877.99,"high":57057.37,"low":56784.04,"close":56940.61,"volume":10.73814,"closeTime":1634042699999},{"openTime":1634042700000,"open":56954.46,"high":56984.65,"low":56794.96,"close":56890.83,"volume":18.04422,"closeTime":1634043599999},{"openTime":1634043600000,"open":56889.68,"high":57247,"low":56889.68,"close":57179.58,"volume":21.75145,"closeTime":1634044499999},{"openTime":1634044500000,"open":57158.7,"high":57450,"low":57104.26,"close":57254.16,"volume":32.66802,"closeTime":1634045399999},{"openTime":1634045400000,"open":57237.29,"high":57434.03,"low":57097.86,"close":57208.49,"volume":29.56234,"closeTime":1634046299999},{"openTime":1634046300000,"open":57219.6,"high":57249.24,"low":56858.17,"close":56961.65,"volume":15.17568,"closeTime":1634047199999},{"openTime":1634047200000,"open":56943.57,"high":57143.3,"low":56866.27,"close":56887.17,"volume":14.98811,"closeTime":1634048099999},{"openTime":1634048100000,"open":56888.85,"high":57041.18,"low":56803.68,"close":56996.97,"volume":35.98934,"closeTime":1634048999999},{"openTime":1634049000000,"open":56995.43,"high":57019.11,"low":56695.77,"close":56695.77,"volume":36.23655,"closeTime":1634049899999},{"openTime":1634049900000,"open":56707.85,"high":56832.72,"low":56132.73,"close":56403.18,"volume":44.95825,"closeTime":1634050799999},{"openTime":1634050800000,"open":56395.55,"high":56561.81,"low":56043,"close":56420.16,"volume":38.20209,"closeTime":1634051699999},{"openTime":1634051700000,"open":56419.03,"high":56631.53,"low":56328.23,"close":56364.6,"volume":17.17584,"closeTime":1634052599999},{"openTime":1634052600000,"open":56377.02,"high":56512.27,"low":56307.12,"close":56438.62,"volume":14.20147,"closeTime":1634053499999},{"openTime":1634053500000,"open":56429.78,"high":56457.56,"low":56202.78,"close":56288,"volume":16.31608,"closeTime":1634054399999},{"openTime":1634054400000,"open":56298.5,"high":56355.93,"low":55940,"close":55986.33,"volume":20.50205,"closeTime":1634055299999},{"openTime":1634055300000,"open":55986.1,"high":56255,"low":55967.56,"close":56088.94,"volume":24.84664,"closeTime":1634056199999},{"openTime":1634056200000,"open":56102.06,"high":56134.28,"low":55722,"close":55880.17,"volume":18.80614,"closeTime":1634057099999},{"openTime":1634057100000,"open":55903.07,"high":56066.07,"low":55811.98,"close":55898.08,"volume":17.27708,"closeTime":1634057999999},{"openTime":1634058000000,"open":55889.27,"high":55959.65,"low":55550,"close":55650.7,"volume":21.8899,"closeTime":1634058899999},{"openTime":1634058900000,"open":55663.96,"high":55847.75,"low":55600,"close":55600,"volume":12.71854,"closeTime":1634059799999},{"openTime":1634059800000,"open":55622.92,"high":55838.96,"low":55531.99,"close":55800.71,"volume":23.36571,"closeTime":1634060699999},{"openTime":1634060700000,"open":55806.16,"high":56050,"low":55806.16,"close":55911.19,"volume":15.33725,"closeTime":1634061599999},{"openTime":1634061600000,"open":55914.12,"high":56007.94,"low":55798.25,"close":55852.26,"volume":9.18531,"closeTime":1634062499999},{"openTime":1634062500000,"open":55863.65,"high":55863.65,"low":55730.04,"close":55752.86,"volume":10.07027,"closeTime":1634063399999},{"openTime":1634063400000,"open":55769.29,"high":55769.29,"low":55634.05,"close":55666.26,"volume":7.86301,"closeTime":1634064299999},{"openTime":1634064300000,"open":55666.27,"high":55697.03,"low":55561.48,"close":55581.94,"volume":11.57764,"closeTime":1634065199999},{"openTime":1634065200000,"open":55573.41,"high":55759.75,"low":55506.65,"close":55654.37,"volume":13.95332,"closeTime":1634066099999},{"openTime":1634066100000,"open":55650.01,"high":55918.35,"low":55616.83,"close":55723.56,"volume":15.53145,"closeTime":1634066999999},{"openTime":1634067000000,"open":55722.37,"high":55845.65,"low":55717.51,"close":55720.29,"volume":6.87482,"closeTime":1634067899999},{"openTime":1634067900000,"open":55716.61,"high":55716.61,"low":55160,"close":55347.5,"volume":37.69633,"closeTime":1634068799999},{"openTime":1634068800000,"open":55307.67,"high":55336.13,"low":53960,"close":54815.63,"volume":126.61395,"closeTime":1634069699999},{"openTime":1634069700000,"open":54792.91,"high":55446.22,"low":54639.84,"close":55443.65,"volume":23.61247,"closeTime":1634070599999},{"openTime":1634070600000,"open":55431.67,"high":55596.68,"low":55326.25,"close":55488,"volume":22.14733,"closeTime":1634071499999},{"openTime":1634071500000,"open":55525.56,"high":55563.37,"low":55324.63,"close":55355.12,"volume":9.97155,"closeTime":1634072399999},{"openTime":1634072400000,"open":55387.07,"high":55481.34,"low":55089.91,"close":55461.05,"volume":18.70075,"closeTime":1634073299999},{"openTime":1634073300000,"open":55451.02,"high":55789.95,"low":55451.02,"close":55708.23,"volume":8.65027,"closeTime":1634074199999},{"openTime":1634074200000,"open":55689.25,"high":55790,"low":55666.32,"close":55773.56,"volume":7.15746,"closeTime":1634075099999},{"openTime":1634075100000,"open":55761.17,"high":56075.92,"low":55706,"close":56069.35,"volume":15.45997,"closeTime":1634075999999},{"openTime":1634076000000,"open":56083.21,"high":56217.3,"low":56051.53,"close":56083.4,"volume":7.24788,"closeTime":1634076899999},{"openTime":1634076900000,"open":56077.23,"high":56293.93,"low":56047.21,"close":56190.02,"volume":17.13178,"closeTime":1634077799999},{"openTime":1634077800000,"open":56257.32,"high":56389.71,"low":56178.3,"close":56339.28,"volume":27.45433,"closeTime":1634078699999},{"openTime":1634078700000,"open":56336.2,"high":56417.02,"low":56207.73,"close":56392.93,"volume":11.70912,"closeTime":1634079599999},{"openTime":1634079600000,"open":56381.67,"high":56546.85,"low":56338.77,"close":56392.86,"volume":25.8475,"closeTime":1634080499999},{"openTime":1634080500000,"open":56360.1,"high":56365.71,"low":56236.63,"close":56261.46,"volume":5.99242,"closeTime":1634081399999},{"openTime":1634081400000,"open":56260.48,"high":56339.97,"low":56191.37,"close":56209.33,"volume":5.63387,"closeTime":1634082299999},{"openTime":1634082300000,"open":56209.33,"high":56262.29,"low":55941.37,"close":56012.01,"volume":12.65604,"closeTime":1634083199999},{"openTime":1634083200000,"open":55991.4,"high":56294.02,"low":55841.13,"close":56182.52,"volume":17.94808,"closeTime":1634084099999},{"openTime":1634084100000,"open":56198.33,"high":56269.08,"low":56055.8,"close":56232.69,"volume":12.65775,"closeTime":1634084999999},{"openTime":1634085000000,"open":56213.65,"high":56467.46,"low":56204.23,"close":56465.92,"volume":8.30905,"closeTime":1634085899999},{"openTime":1634085900000,"open":56458.72,"high":56533.46,"low":56384.38,"close":56460.86,"volume":19.83026,"closeTime":1634086799999},{"openTime":1634086800000,"open":56464.65,"high":56604.67,"low":56305.27,"close":56327.8,"volume":12.58392,"closeTime":1634087699999},{"openTime":1634087700000,"open":56338.78,"high":56386.17,"low":56232.27,"close":56272.94,"volume":10.59031,"closeTime":1634088599999},{"openTime":1634088600000,"open":56280.74,"high":56386.19,"low":56256.04,"close":56283.17,"volume":8.21088,"closeTime":1634089499999},{"openTime":1634089500000,"open":56302.96,"high":56305.26,"low":56167.88,"close":56283.96,"volume":8.58041,"closeTime":1634090399999},{"openTime":1634090400000,"open":56294.85,"high":56326.63,"low":56210.8,"close":56271.14,"volume":8.52585,"closeTime":1634091299999},{"openTime":1634091300000,"open":56268.1,"high":56324.51,"low":56221.75,"close":56238.55,"volume":8.07147,"closeTime":1634092199999},{"openTime":1634092200000,"open":56233.45,"high":56316.55,"low":56227.06,"close":56254.96,"volume":25.48389,"closeTime":1634093099999},{"openTime":1634093100000,"open":56260.33,"high":56439.58,"low":56256.62,"close":56429.46,"volume":13.31086,"closeTime":1634093999999},{"openTime":1634094000000,"open":56428.16,"high":56469.59,"low":56299.1,"close":56371.05,"volume":9.04971,"closeTime":1634094899999},{"openTime":1634094900000,"open":56367.48,"high":56386.08,"low":56254.23,"close":56362.49,"volume":13.22989,"closeTime":1634095799999},{"openTime":1634095800000,"open":56369.23,"high":56384.24,"low":56286.37,"close":56307.18,"volume":3.61686,"closeTime":1634096699999},{"openTime":1634096700000,"open":56308.72,"high":56335.06,"low":56265.51,"close":56280.91,"volume":4.97655,"closeTime":1634097599999},{"openTime":1634097600000,"open":56285.06,"high":56353.7,"low":56226.63,"close":56324.39,"volume":7.5989,"closeTime":1634098499999},{"openTime":1634098500000,"open":56336.58,"high":56359.52,"low":56224.3,"close":56238.24,"volume":5.91997,"closeTime":1634099399999},{"openTime":1634099400000,"open":56234.71,"high":56234.71,"low":56078.09,"close":56164.6,"volume":12.73223,"closeTime":1634100299999},{"openTime":1634100300000,"open":56163.56,"high":56220.2,"low":56028.65,"close":56081.54,"volume":7.24271,"closeTime":1634101199999},{"openTime":1634101200000,"open":56073.68,"high":56126.81,"low":56009.92,"close":56046.34,"volume":5.74095,"closeTime":1634102099999},{"openTime":1634102100000,"open":56062.65,"high":56236.71,"low":55981.29,"close":55981.29,"volume":15.87755,"closeTime":1634102999999},{"openTime":1634103000000,"open":55969.23,"high":55984.39,"low":55298.26,"close":55298.26,"volume":41.53168,"closeTime":1634103899999},{"openTime":1634103900000,"open":55333.17,"high":55545.72,"low":54988.75,"close":54988.75,"volume":62.86358,"closeTime":1634104799999},{"openTime":1634104800000,"open":54988.38,"high":55464.35,"low":54781.56,"close":55250.4,"volume":36.06583,"closeTime":1634105699999},{"openTime":1634105700000,"open":55249.23,"high":55512.37,"low":55204.44,"close":55477.96,"volume":17.2741,"closeTime":1634106599999},{"openTime":1634106600000,"open":55512.66,"high":55516.3,"low":55200,"close":55200,"volume":12.87012,"closeTime":1634107499999},{"openTime":1634107500000,"open":55199.23,"high":55850.12,"low":55003.58,"close":55369.94,"volume":44.16106,"closeTime":1634108399999},{"openTime":1634108400000,"open":55365.3,"high":55464.73,"low":55194.06,"close":55194.06,"volume":11.04285,"closeTime":1634109299999},{"openTime":1634109300000,"open":55189.49,"high":55252.37,"low":54912.3,"close":54922.36,"volume":12.90193,"closeTime":1634110199999},{"openTime":1634110200000,"open":54912.29,"high":54953.84,"low":54568.55,"close":54744.89,"volume":29.77541,"closeTime":1634111099999},{"openTime":1634111100000,"open":54726.73,"high":54863.01,"low":54597.68,"close":54627.84,"volume":33.67161,"closeTime":1634111999999},{"openTime":1634112000000,"open":54615.38,"high":54944.56,"low":54469.48,"close":54778.23,"volume":48.67125,"closeTime":1634112899999},{"openTime":1634112900000,"open":54789.73,"high":55288.89,"low":54763.58,"close":55161.88,"volume":24.6845,"closeTime":1634113799999},{"openTime":1634113800000,"open":55175.5,"high":55211.64,"low":54825.39,"close":54897.98,"volume":10.39251,"closeTime":1634114699999},{"openTime":1634114700000,"open":54935.72,"high":55006.27,"low":54565.71,"close":54610.03,"volume":18.03207,"closeTime":1634115599999},{"openTime":1634115600000,"open":54619.24,"high":54721.08,"low":54250,"close":54400.98,"volume":31.4408,"closeTime":1634116499999},{"openTime":1634116500000,"open":54375.46,"high":54709.95,"low":54335.74,"close":54668.43,"volume":23.49475,"closeTime":1634117399999},{"openTime":1634117400000,"open":54677.02,"high":54820.66,"low":54567.17,"close":54567.17,"volume":10.35752,"closeTime":1634118299999},{"openTime":1634118300000,"open":54588.72,"high":54959.2,"low":54588.72,"close":54898.13,"volume":12.13481,"closeTime":1634119199999},{"openTime":1634119200000,"open":54888.6,"high":54999.99,"low":54837.72,"close":54843.4,"volume":9.07097,"closeTime":1634120099999},{"openTime":1634120100000,"open":54843.57,"high":55000.8,"low":54843.57,"close":55000.8,"volume":8.5405,"closeTime":1634120999999},{"openTime":1634121000000,"open":54994.35,"high":55214.03,"low":54764,"close":54807.91,"volume":22.60281,"closeTime":1634121899999},{"openTime":1634121900000,"open":54813.12,"high":54860.04,"low":54393.82,"close":54659.82,"volume":21.95176,"closeTime":1634122799999},{"openTime":1634122800000,"open":54657.4,"high":54812.24,"low":54476.8,"close":54766,"volume":13.07974,"closeTime":1634123699999},{"openTime":1634123700000,"open":54794.22,"high":54853.82,"low":54581.9,"close":54795.66,"volume":15.87012,"closeTime":1634124599999},{"openTime":1634124600000,"open":54790.17,"high":55226.27,"low":54778.06,"close":55118.79,"volume":25.02447,"closeTime":1634125499999},{"openTime":1634125500000,"open":55100,"high":55217.12,"low":55013.38,"close":55190.29,"volume":8.85378,"closeTime":1634126399999},{"openTime":1634126400000,"open":55211.4,"high":55335.64,"low":55119.22,"close":55197.87,"volume":13.30558,"closeTime":1634127299999},{"openTime":1634127300000,"open":55176.83,"high":55222.86,"low":54931.81,"close":55076.84,"volume":21.90906,"closeTime":1634128199999},{"openTime":1634128200000,"open":55066.19,"high":55210.87,"low":54917.59,"close":54919.67,"volume":12.49057,"closeTime":1634129099999},{"openTime":1634129100000,"open":54938.92,"high":55082.31,"low":54834.79,"close":55039.86,"volume":16.00667,"closeTime":1634129999999},{"openTime":1634130000000,"open":55041.08,"high":55149.97,"low":54984.77,"close":55131.17,"volume":11.96716,"closeTime":1634130899999},{"openTime":1634130900000,"open":55133.58,"high":55217.77,"low":54970.19,"close":55080.51,"volume":14.25202,"closeTime":1634131799999},{"openTime":1634131800000,"open":55087.55,"high":55189.1,"low":54985.17,"close":55131.3,"volume":15.31872,"closeTime":1634132699999},{"openTime":1634132700000,"open":55161.3,"high":55174.13,"low":54800.03,"close":54898.04,"volume":26.46105,"closeTime":1634133599999},{"openTime":1634133600000,"open":54886.71,"high":54886.8,"low":54525.08,"close":54734.33,"volume":16.7324,"closeTime":1634134499999},{"openTime":1634134500000,"open":54747.15,"high":55179.61,"low":54679.56,"close":55065.4,"volume":10.68358,"closeTime":1634135399999},{"openTime":1634135400000,"open":55051.05,"high":55803.88,"low":55037.59,"close":55803.88,"volume":56.07167,"closeTime":1634136299999},{"openTime":1634136300000,"open":55804.92,"high":55882.91,"low":55685.69,"close":55786.02,"volume":47.47197,"closeTime":1634137199999},{"openTime":1634137200000,"open":55787.63,"high":56432.6,"low":55787.63,"close":56226.58,"volume":49.85064,"closeTime":1634138099999},{"openTime":1634138100000,"open":56226.95,"high":56421.77,"low":56180.85,"close":56270.73,"volume":12.54276,"closeTime":1634138999999},{"openTime":1634139000000,"open":56270.73,"high":56294.35,"low":56054.73,"close":56134.12,"volume":13.82525,"closeTime":1634139899999},{"openTime":1634139900000,"open":56158.98,"high":56212.87,"low":56120.24,"close":56154.24,"volume":9.57486,"closeTime":1634140799999},{"openTime":1634140800000,"open":56170.21,"high":56240.92,"low":56081.17,"close":56215.38,"volume":15.25299,"closeTime":1634141699999},{"openTime":1634141700000,"open":56215.11,"high":56361.55,"low":56167.39,"close":56311.74,"volume":24.60546,"closeTime":1634142599999},{"openTime":1634142600000,"open":56312.51,"high":56869.51,"low":56251.74,"close":56868.39,"volume":59.32513,"closeTime":1634143499999},{"openTime":1634143500000,"open":56860.97,"high":57109.08,"low":56803.68,"close":56941.41,"volume":69.95029,"closeTime":1634144399999},{"openTime":1634144400000,"open":56942.03,"high":57249.99,"low":56942.03,"close":56969.51,"volume":64.45981,"closeTime":1634145299999},{"openTime":1634145300000,"open":56972.54,"high":57056.75,"low":56855.32,"close":56944.94,"volume":51.6973,"closeTime":1634146199999},{"openTime":1634146200000,"open":56940.35,"high":57061.61,"low":56853.99,"close":56857.13,"volume":29.03711,"closeTime":1634147099999},{"openTime":1634147100000,"open":56897.27,"high":56997.15,"low":56770.32,"close":56892.45,"volume":16.94655,"closeTime":1634147999999},{"openTime":1634148000000,"open":56902.8,"high":57092.6,"low":56835.92,"close":56916.04,"volume":20.08604,"closeTime":1634148899999},{"openTime":1634148900000,"open":56926.78,"high":57034.02,"low":56876.18,"close":56986.7,"volume":8.52312,"closeTime":1634149799999},{"openTime":1634149800000,"open":57012.27,"high":57035.77,"low":56891.63,"close":56998.47,"volume":16.38379,"closeTime":1634150699999},{"openTime":1634150700000,"open":56998.11,"high":57180.8,"low":56875.71,"close":56965.58,"volume":21.0331,"closeTime":1634151599999},{"openTime":1634151600000,"open":56977.57,"high":57143.4,"low":56959.99,"close":57059.43,"volume":11.56203,"closeTime":1634152499999},{"openTime":1634152500000,"open":57054.77,"high":57131.78,"low":56954.16,"close":56967.06,"volume":9.85189,"closeTime":1634153399999},{"openTime":1634153400000,"open":56986.42,"high":57078.58,"low":56969.35,"close":56975.83,"volume":10.68198,"closeTime":1634154299999},{"openTime":1634154300000,"open":56994.87,"high":57296.59,"low":56946.12,"close":57268.17,"volume":23.70934,"closeTime":1634155199999},{"openTime":1634155200000,"open":57254.31,"high":57497.42,"low":57214.87,"close":57238.12,"volume":24.23565,"closeTime":1634156099999},{"openTime":1634156100000,"open":57236.28,"high":57320.75,"low":57028.57,"close":57113.68,"volume":32.62819,"closeTime":1634156999999},{"openTime":1634157000000,"open":57108.46,"high":57180.53,"low":56935.63,"close":57027.98,"volume":19.57463,"closeTime":1634157899999},{"openTime":1634157900000,"open":57041.36,"high":57049.27,"low":56613.5,"close":56963.34,"volume":26.75014,"closeTime":1634158799999},{"openTime":1634158800000,"open":56992.14,"high":57123.91,"low":56900.29,"close":57090.57,"volume":14.63751,"closeTime":1634159699999},{"openTime":1634159700000,"open":57078.84,"high":57594.47,"low":57078.84,"close":57352.22,"volume":25.97077,"closeTime":1634160599999},{"openTime":1634160600000,"open":57337.9,"high":57749.99,"low":57253.64,"close":57547.67,"volume":24.33515,"closeTime":1634161499999},{"openTime":1634161500000,"open":57571.21,"high":57750,"low":57442.15,"close":57492.66,"volume":13.13811,"closeTime":1634162399999},{"openTime":1634162400000,"open":57527.71,"high":57777,"low":57455.84,"close":57505.68,"volume":15.1569,"closeTime":1634163299999},{"openTime":1634163300000,"open":57505.68,"high":57560.69,"low":57386.34,"close":57486.72,"volume":8.27103,"closeTime":1634164199999},{"openTime":1634164200000,"open":57474.07,"high":57608.91,"low":57469.58,"close":57479.85,"volume":10.10204,"closeTime":1634165099999},{"openTime":1634165100000,"open":57493.43,"high":57581.8,"low":57332.68,"close":57371.44,"volume":12.68471,"closeTime":1634165999999},{"openTime":1634166000000,"open":57400.55,"high":57402.23,"low":57272.1,"close":57365.46,"volume":16.54868,"closeTime":1634166899999},{"openTime":1634166900000,"open":57365.46,"high":57367.65,"low":57215.02,"close":57264.65,"volume":34.15494,"closeTime":1634167799999},{"openTime":1634167800000,"open":57268.23,"high":57457.88,"low":57183.61,"close":57345.95,"volume":34.37011,"closeTime":1634168699999},{"openTime":1634168700000,"open":57368.14,"high":57427.51,"low":57329.8,"close":57350.02,"volume":7.14547,"closeTime":1634169599999},{"openTime":1634169600000,"open":57357,"high":57533.92,"low":57345.21,"close":57495.01,"volume":15.42085,"closeTime":1634170499999},{"openTime":1634170500000,"open":57495.75,"high":57609.62,"low":57294.44,"close":57320.12,"volume":12.90675,"closeTime":1634171399999},{"openTime":1634171400000,"open":57313.96,"high":57359.58,"low":57141.73,"close":57349.23,"volume":11.82538,"closeTime":1634172299999},{"openTime":1634172300000,"open":57322.65,"high":57736.82,"low":57321.53,"close":57719.57,"volume":26.46133,"closeTime":1634173199999},{"openTime":1634173200000,"open":57726.07,"high":58256.03,"low":57623.26,"close":58184.67,"volume":65.947157,"closeTime":1634174099999},{"openTime":1634174100000,"open":58175,"high":58306.58,"low":57915.73,"close":57978.99,"volume":19.00549,"closeTime":1634174999999},{"openTime":1634175000000,"open":57981.68,"high":58402.9,"low":57853.82,"close":58370.4,"volume":27.75216,"closeTime":1634175899999},{"openTime":1634175900000,"open":58365.83,"high":58467.78,"low":58204.46,"close":58292.01,"volume":17.54024,"closeTime":1634176799999},{"openTime":1634176800000,"open":58330.38,"high":58390.7,"low":58215.23,"close":58310.48,"volume":9.99427,"closeTime":1634177699999},{"openTime":1634177700000,"open":58326.93,"high":58535.01,"low":58299.58,"close":58305.9,"volume":32.514344,"closeTime":1634178599999},{"openTime":1634178600000,"open":58317.7,"high":58346.65,"low":58129.83,"close":58267.5,"volume":31.77308,"closeTime":1634179499999},{"openTime":1634179500000,"open":58243.53,"high":58248.15,"low":58074.38,"close":58203.93,"volume":21.07226,"closeTime":1634180399999},{"openTime":1634180400000,"open":58227.59,"high":58273.74,"low":58077,"close":58122.23,"volume":10.70974,"closeTime":1634181299999},{"openTime":1634181300000,"open":58120.84,"high":58243.85,"low":58080.62,"close":58102.17,"volume":8.30635,"closeTime":1634182199999},{"openTime":1634182200000,"open":58093.12,"high":58186.55,"low":58034.83,"close":58159.56,"volume":11.21211,"closeTime":1634183099999},{"openTime":1634183100000,"open":58161.92,"high":58199.9,"low":58041.94,"close":58059.32,"volume":9.24267,"closeTime":1634183999999},{"openTime":1634184000000,"open":58093.95,"high":58121.27,"low":57945.55,"close":58003.95,"volume":12.61944,"closeTime":1634184899999},{"openTime":1634184900000,"open":57991.7,"high":58158.1,"low":57970.48,"close":58073.14,"volume":5.95198,"closeTime":1634185799999},{"openTime":1634185800000,"open":58072.94,"high":58075.79,"low":57810.24,"close":57867.82,"volume":11.90799,"closeTime":1634186699999},{"openTime":1634186700000,"open":57862.14,"high":57988.26,"low":57685.33,"close":57984.72,"volume":11.4912,"closeTime":1634187599999},{"openTime":1634187600000,"open":57984.72,"high":58098.52,"low":57796.19,"close":57813.49,"volume":8.35934,"closeTime":1634188499999},{"openTime":1634188500000,"open":57813.64,"high":57968.74,"low":57813.64,"close":57848.59,"volume":6.79837,"closeTime":1634189399999},{"openTime":1634189400000,"open":57836.36,"high":58112.31,"low":57823.99,"close":58095.38,"volume":7.10028,"closeTime":1634190299999},{"openTime":1634190300000,"open":58084.17,"high":58108.22,"low":57954.26,"close":58005.29,"volume":7.96252,"closeTime":1634191199999},{"openTime":1634191200000,"open":57959.15,"high":58026.46,"low":57946.8,"close":58019.9,"volume":8.84643,"closeTime":1634192099999},{"openTime":1634192100000,"open":58004,"high":58069.93,"low":57912.94,"close":57912.94,"volume":8.31148,"closeTime":1634192999999},{"openTime":1634193000000,"open":57915.22,"high":57966.91,"low":57727.64,"close":57814.42,"volume":6.27448,"closeTime":1634193899999},{"openTime":1634193900000,"open":57806.02,"high":57809.53,"low":57483.82,"close":57671.03,"volume":14.68205,"closeTime":1634194799999},{"openTime":1634194800000,"open":57672.18,"high":57787.13,"low":57658.84,"close":57669.49,"volume":8.60002,"closeTime":1634195699999},{"openTime":1634195700000,"open":57663.97,"high":57790.95,"low":57575.74,"close":57730.89,"volume":16.80637,"closeTime":1634196599999},{"openTime":1634196600000,"open":57747.41,"high":57747.41,"low":57484.72,"close":57585.33,"volume":15.05248,"closeTime":1634197499999},{"openTime":1634197500000,"open":57595.42,"high":57643.76,"low":57344.77,"close":57377.76,"volume":12.94539,"closeTime":1634198399999},{"openTime":1634198400000,"open":57386.52,"high":57528.3,"low":57366.92,"close":57425.89,"volume":12.84441,"closeTime":1634199299999},{"openTime":1634199300000,"open":57434.02,"high":57662.65,"low":57416.42,"close":57655.36,"volume":8.38559,"closeTime":1634200199999},{"openTime":1634200200000,"open":57650.6,"high":57699.88,"low":57545.65,"close":57648.06,"volume":16.91105,"closeTime":1634201099999},{"openTime":1634201100000,"open":57652.79,"high":57658.17,"low":57438.95,"close":57471.67,"volume":7.12065,"closeTime":1634201999999},{"openTime":1634202000000,"open":57443.93,"high":57508.53,"low":57352.36,"close":57506.73,"volume":18.20197,"closeTime":1634202899999},{"openTime":1634202900000,"open":57504.22,"high":57708.65,"low":57204.89,"close":57306.51,"volume":16.14012,"closeTime":1634203799999},{"openTime":1634203800000,"open":57306.51,"high":57459.33,"low":57295.06,"close":57402.76,"volume":10.19973,"closeTime":1634204699999},{"openTime":1634204700000,"open":57408.67,"high":57501.47,"low":57302.44,"close":57408.09,"volume":6.95599,"closeTime":1634205599999},{"openTime":1634205600000,"open":57403.6,"high":57497.13,"low":57245.4,"close":57497.13,"volume":6.45345,"closeTime":1634206499999},{"openTime":1634206500000,"open":57494.6,"high":57689.29,"low":57434.79,"close":57601.75,"volume":8.95819,"closeTime":1634207399999},{"openTime":1634207400000,"open":57617.69,"high":57753.78,"low":57555.3,"close":57590.35,"volume":8.50169,"closeTime":1634208299999},{"openTime":1634208300000,"open":57581.85,"high":57800.11,"low":57581.85,"close":57669.31,"volume":12.73647,"closeTime":1634209199999},{"openTime":1634209200000,"open":57656.91,"high":57857.14,"low":57626.58,"close":57830.7,"volume":12.20427,"closeTime":1634210099999},{"openTime":1634210100000,"open":57830.19,"high":58168.99,"low":57790.58,"close":58018.43,"volume":45.50767,"closeTime":1634210999999},{"openTime":1634211000000,"open":58000.06,"high":58034.89,"low":57806.92,"close":57874.69,"volume":20.58932,"closeTime":1634211899999},{"openTime":1634211900000,"open":57875.57,"high":57875.57,"low":57567.05,"close":57627.71,"volume":27.10161,"closeTime":1634212799999},{"openTime":1634212800000,"open":57636.72,"high":57793.58,"low":57411.7,"close":57764.42,"volume":15.08541,"closeTime":1634213699999},{"openTime":1634213700000,"open":57773.82,"high":57907.79,"low":57611.93,"close":57730.47,"volume":14.52943,"closeTime":1634214599999},{"openTime":1634214600000,"open":57724.92,"high":57798.87,"low":57558.55,"close":57558.55,"volume":16.67877,"closeTime":1634215499999},{"openTime":1634215500000,"open":57565.86,"high":57688.19,"low":57461.86,"close":57559.08,"volume":15.02006,"closeTime":1634216399999},{"openTime":1634216400000,"open":57578.38,"high":57604.81,"low":57455.87,"close":57530.3,"volume":8.59676,"closeTime":1634217299999},{"openTime":1634217300000,"open":57534.13,"high":57706.12,"low":57533.6,"close":57637.86,"volume":25.12053,"closeTime":1634218199999},{"openTime":1634218200000,"open":57637.88,"high":57760.92,"low":57438,"close":57505.08,"volume":18.6878,"closeTime":1634219099999},{"openTime":1634219100000,"open":57501.76,"high":57588.23,"low":57306.75,"close":57407.67,"volume":16.61341,"closeTime":1634219999999},{"openTime":1634220000000,"open":57423.31,"high":57615,"low":57423.31,"close":57522.61,"volume":16.26191,"closeTime":1634220899999},{"openTime":1634220900000,"open":57514.33,"high":57627.23,"low":57500.33,"close":57566.12,"volume":93.95057,"closeTime":1634221799999},{"openTime":1634221800000,"open":57560,"high":57577.96,"low":57252.86,"close":57291.19,"volume":46.16387,"closeTime":1634222699999},{"openTime":1634222700000,"open":57307.04,"high":57499.49,"low":57277.96,"close":57383.56,"volume":11.29671,"closeTime":1634223599999},{"openTime":1634223600000,"open":57383.56,"high":57643.07,"low":56960.16,"close":57463.26,"volume":39.06938,"closeTime":1634224499999},{"openTime":1634224500000,"open":57471.36,"high":57809.34,"low":57458.5,"close":57730.03,"volume":20.02471,"closeTime":1634225399999},{"openTime":1634225400000,"open":57730.03,"high":57732.79,"low":57321.18,"close":57427.54,"volume":17.60304,"closeTime":1634226299999},{"openTime":1634226300000,"open":57427.49,"high":57475.43,"low":57297.27,"close":57330.83,"volume":10.74443,"closeTime":1634227199999},{"openTime":1634227200000,"open":57337.79,"high":57428.88,"low":57140.88,"close":57171.49,"volume":11.18327,"closeTime":1634228099999},{"openTime":1634228100000,"open":57158.15,"high":57245.36,"low":57084.33,"close":57094.11,"volume":18.38171,"closeTime":1634228999999},{"openTime":1634229000000,"open":57103.01,"high":57375.56,"low":56991.41,"close":57112.61,"volume":40.64894,"closeTime":1634229899999},{"openTime":1634229900000,"open":57124.12,"high":57359.95,"low":57109.98,"close":57123.13,"volume":7.35753,"closeTime":1634230799999},{"openTime":1634230800000,"open":57122.67,"high":57217.42,"low":57081.34,"close":57109.29,"volume":5.28901,"closeTime":1634231699999},{"openTime":1634231700000,"open":57114.57,"high":57269.5,"low":57099,"close":57250.18,"volume":10.38691,"closeTime":1634232599999},{"openTime":1634232600000,"open":57250.18,"high":57253.67,"low":57150.94,"close":57205.39,"volume":8.11501,"closeTime":1634233499999},{"openTime":1634233500000,"open":57217.54,"high":57242.6,"low":57108.12,"close":57181.33,"volume":7.54997,"closeTime":1634234399999},{"openTime":1634234400000,"open":57176.34,"high":57180.43,"low":57036.26,"close":57097.34,"volume":5.17838,"closeTime":1634235299999},{"openTime":1634235300000,"open":57096.62,"high":57193.86,"low":56831.13,"close":56950.4,"volume":20.28242,"closeTime":1634236199999},{"openTime":1634236200000,"open":56951.61,"high":57682.92,"low":56951.61,"close":57637.95,"volume":22.0104,"closeTime":1634237099999},{"openTime":1634237100000,"open":57672.84,"high":58109.42,"low":57391.21,"close":58028.66,"volume":36.95692,"closeTime":1634237999999},{"openTime":1634238000000,"open":58023.5,"high":58023.5,"low":57272.91,"close":57288.63,"volume":33.16694,"closeTime":1634238899999},{"openTime":1634238900000,"open":57274.47,"high":57475.03,"low":56835.84,"close":57346.09,"volume":53.77776,"closeTime":1634239799999},{"openTime":1634239800000,"open":57351.41,"high":57825,"low":57342.75,"close":57730.99,"volume":9.83917,"closeTime":1634240699999},{"openTime":1634240700000,"open":57735.26,"high":57862.89,"low":57714.69,"close":57855.19,"volume":10.6641,"closeTime":1634241599999},{"openTime":1634241600000,"open":57842.13,"high":57870.09,"low":57515.37,"close":57626.28,"volume":13.01603,"closeTime":1634242499999},{"openTime":1634242500000,"open":57612.55,"high":57668.2,"low":57482.59,"close":57525.92,"volume":5.22575,"closeTime":1634243399999},{"openTime":1634243400000,"open":57512.55,"high":57619.48,"low":57431.2,"close":57465.72,"volume":5.67977,"closeTime":1634244299999},{"openTime":1634244300000,"open":57468.98,"high":57545.23,"low":57425.34,"close":57434.04,"volume":3.97242,"closeTime":1634245199999},{"openTime":1634245200000,"open":57439.87,"high":57545.03,"low":57436.94,"close":57441.39,"volume":4.79352,"closeTime":1634246099999},{"openTime":1634246100000,"open":57436.05,"high":57655.66,"low":57436.05,"close":57575,"volume":41.61751,"closeTime":1634246999999},{"openTime":1634247000000,"open":57575,"high":57710.38,"low":57559.04,"close":57682.24,"volume":25.84246,"closeTime":1634247899999},{"openTime":1634247900000,"open":57690.58,"high":57765.1,"low":57690.58,"close":57765.1,"volume":2.86665,"closeTime":1634248799999},{"openTime":1634248800000,"open":57758.18,"high":57763.59,"low":57547.01,"close":57605.94,"volume":7.38311,"closeTime":1634249699999},{"openTime":1634249700000,"open":57603.58,"high":57647.82,"low":57500.55,"close":57525.19,"volume":5.4549,"closeTime":1634250599999},{"openTime":1634250600000,"open":57525.2,"high":57570.34,"low":57484.17,"close":57523.49,"volume":2.53467,"closeTime":1634251499999},{"openTime":1634251500000,"open":57529.12,"high":57654.01,"low":57410.06,"close":57591,"volume":10.66421,"closeTime":1634252399999},{"openTime":1634252400000,"open":57594.66,"high":57656.88,"low":57481.64,"close":57570.96,"volume":5.47261,"closeTime":1634253299999},{"openTime":1634253300000,"open":57568.74,"high":57568.74,"low":57222.73,"close":57222.73,"volume":11.6171,"closeTime":1634254199999},{"openTime":1634254200000,"open":57247.44,"high":57459.95,"low":57223.84,"close":57455.98,"volume":11.98286,"closeTime":1634255099999},{"openTime":1634255100000,"open":57432.39,"high":57452.26,"low":57306.18,"close":57354.45,"volume":9.27701,"closeTime":1634255999999},{"openTime":1634256000000,"open":57349.26,"high":57405.79,"low":57143.57,"close":57343.76,"volume":8.01543,"closeTime":1634256899999},{"openTime":1634256900000,"open":57348.76,"high":57454.04,"low":57110.96,"close":57149.54,"volume":9.8044,"closeTime":1634257799999},{"openTime":1634257800000,"open":57131.37,"high":57191.57,"low":56953.62,"close":57125,"volume":23.26202,"closeTime":1634258699999},{"openTime":1634258700000,"open":57127.51,"high":57204.77,"low":56992,"close":57055.04,"volume":6.96594,"closeTime":1634259599999},{"openTime":1634259600000,"open":57053.33,"high":57132.25,"low":56880,"close":56998.7,"volume":10.84807,"closeTime":1634260499999},{"openTime":1634260500000,"open":56998.7,"high":57114.38,"low":56880,"close":57103.4,"volume":6.97674,"closeTime":1634261399999},{"openTime":1634261400000,"open":57109.37,"high":57257.45,"low":57087.75,"close":57246.69,"volume":6.10543,"closeTime":1634262299999},{"openTime":1634262300000,"open":57259.68,"high":57317.68,"low":57200,"close":57254.7,"volume":4.02818,"closeTime":1634263199999},{"openTime":1634263200000,"open":57242.39,"high":57339.91,"low":57127.07,"close":57149.3,"volume":4.29611,"closeTime":1634264099999},{"openTime":1634264100000,"open":57130.82,"high":58799.99,"low":57117.19,"close":58675.23,"volume":83.85834,"closeTime":1634264999999},{"openTime":1634265000000,"open":58682.93,"high":59020,"low":58472.41,"close":58801.66,"volume":61.148115,"closeTime":1634265899999},{"openTime":1634265900000,"open":58766.85,"high":59347.19,"low":58736.77,"close":59117.83,"volume":42.801512,"closeTime":1634266799999},{"openTime":1634266800000,"open":59112.54,"high":59467.56,"low":58861.65,"close":59023.3,"volume":40.21992,"closeTime":1634267699999},{"openTime":1634267700000,"open":58992.24,"high":59161.57,"low":58980.65,"close":59110.43,"volume":14.17902,"closeTime":1634268599999},{"openTime":1634268600000,"open":59106.18,"high":59343.43,"low":59013.22,"close":59216.37,"volume":24.41687,"closeTime":1634269499999},{"openTime":1634269500000,"open":59179.95,"high":59467.56,"low":59175.89,"close":59439.47,"volume":17.57967,"closeTime":1634270399999},{"openTime":1634270400000,"open":59439.47,"high":59500,"low":59163.23,"close":59182.95,"volume":58.59629,"closeTime":1634271299999},{"openTime":1634271300000,"open":59183.7,"high":59694.55,"low":59176.75,"close":59536.5,"volume":37.051267,"closeTime":1634272199999},{"openTime":1634272200000,"open":59558.64,"high":59642.34,"low":59377.43,"close":59637.34,"volume":27.94941,"closeTime":1634273099999},{"openTime":1634273100000,"open":59646.76,"high":59733,"low":59511.58,"close":59604.05,"volume":16.40072,"closeTime":1634273999999},{"openTime":1634274000000,"open":59628.96,"high":59856.67,"low":59562.86,"close":59746.06,"volume":31.827828,"closeTime":1634274899999},{"openTime":1634274900000,"open":59755.34,"high":60000,"low":59571.42,"close":59656.6,"volume":45.312716,"closeTime":1634275799999},{"openTime":1634275800000,"open":59679.53,"high":59768.76,"low":59554.5,"close":59606.85,"volume":16.63677,"closeTime":1634276699999},{"openTime":1634276700000,"open":59606.85,"high":59689.84,"low":59378.59,"close":59558.21,"volume":20.84732,"closeTime":1634277599999},{"openTime":1634277600000,"open":59553.43,"high":59645.22,"low":59425.29,"close":59502,"volume":13.5801,"closeTime":1634278499999},{"openTime":1634278500000,"open":59500,"high":59573.47,"low":59377.36,"close":59456.93,"volume":19.26327,"closeTime":1634279399999},{"openTime":1634279400000,"open":59444.82,"high":59551.9,"low":59417.68,"close":59500.93,"volume":7.30073,"closeTime":1634280299999},{"openTime":1634280300000,"open":59485.83,"high":59727.85,"low":59475.22,"close":59674.4,"volume":10.73147,"closeTime":1634281199999},{"openTime":1634281200000,"open":59659.91,"high":59695.05,"low":59473.39,"close":59483.09,"volume":14.78197,"closeTime":1634282099999},{"openTime":1634282100000,"open":59500,"high":59504.34,"low":59229.09,"close":59360,"volume":22.95747,"closeTime":1634282999999},{"openTime":1634283000000,"open":59355.77,"high":59360,"low":59243.46,"close":59309.61,"volume":12.58326,"closeTime":1634283899999},{"openTime":1634283900000,"open":59319.03,"high":59340.68,"low":59223.08,"close":59223.08,"volume":10.7417,"closeTime":1634284799999},{"openTime":1634284800000,"open":59251.48,"high":59416.3,"low":59092.36,"close":59281.55,"volume":29.44784,"closeTime":1634285699999},{"openTime":1634285700000,"open":59290.59,"high":59418.34,"low":58971.93,"close":58997.74,"volume":36.85146,"closeTime":1634286599999},{"openTime":1634286600000,"open":59022.02,"high":59164.17,"low":58950.01,"close":59135.61,"volume":11.16686,"closeTime":1634287499999},{"openTime":1634287500000,"open":59142.78,"high":59227.48,"low":58811.3,"close":58952.24,"volume":21.79161,"closeTime":1634288399999},{"openTime":1634288400000,"open":58958.69,"high":58989.86,"low":58752.79,"close":58960.52,"volume":14.36528,"closeTime":1634289299999},{"openTime":1634289300000,"open":58957.12,"high":59130.41,"low":58933.81,"close":59118.37,"volume":17.09481,"closeTime":1634290199999},{"openTime":1634290200000,"open":59127.26,"high":59321.19,"low":59030.07,"close":59204.68,"volume":25.94974,"closeTime":1634291099999},{"openTime":1634291100000,"open":59200.89,"high":59377.49,"low":59150.39,"close":59377.49,"volume":20.66593,"closeTime":1634291999999},{"openTime":1634292000000,"open":59371.3,"high":59395.52,"low":59178.29,"close":59221.14,"volume":14.2853,"closeTime":1634292899999},{"openTime":1634292900000,"open":59255.56,"high":59388.9,"low":59001.75,"close":59042.15,"volume":33.64602,"closeTime":1634293799999},{"openTime":1634293800000,"open":59026.67,"high":59134.23,"low":58866.88,"close":59078.65,"volume":18.75608,"closeTime":1634294699999},{"openTime":1634294700000,"open":59086.84,"high":59289.48,"low":59086.84,"close":59288.28,"volume":10.13935,"closeTime":1634295599999},{"openTime":1634295600000,"open":59290.25,"high":59346.17,"low":59200.02,"close":59346.17,"volume":13.56547,"closeTime":1634296499999},{"openTime":1634296500000,"open":59338.37,"high":59472.42,"low":59243.65,"close":59464.37,"volume":15.55257,"closeTime":1634297399999},{"openTime":1634297400000,"open":59474.28,"high":59477.05,"low":59293.63,"close":59365.77,"volume":12.50463,"closeTime":1634298299999},{"openTime":1634298300000,"open":59335.37,"high":59557.87,"low":59312.24,"close":59521.57,"volume":20.63854,"closeTime":1634299199999},{"openTime":1634299200000,"open":59528.11,"high":59614.87,"low":59325.02,"close":59329.46,"volume":12.64389,"closeTime":1634300099999},{"openTime":1634300100000,"open":59338.93,"high":59503.27,"low":59328.21,"close":59450.57,"volume":12.6512,"closeTime":1634300999999},{"openTime":1634301000000,"open":59450.57,"high":59475.63,"low":59372.46,"close":59437.68,"volume":29.60074,"closeTime":1634301899999},{"openTime":1634301900000,"open":59430.02,"high":59501.39,"low":59188.53,"close":59278.81,"volume":13.59941,"closeTime":1634302799999},{"openTime":1634302800000,"open":59263.17,"high":59597.59,"low":59223.59,"close":59597.59,"volume":7.96906,"closeTime":1634303699999},{"openTime":1634303700000,"open":59602.75,"high":59888,"low":59578.9,"close":59785.64,"volume":41.31617,"closeTime":1634304599999},{"openTime":1634304600000,"open":59793.28,"high":59905.72,"low":59684.83,"close":59760.08,"volume":34.41255,"closeTime":1634305499999},{"openTime":1634305500000,"open":59755.27,"high":60336.68,"low":59745.51,"close":59948.4,"volume":86.002931,"closeTime":1634306399999},{"openTime":1634306400000,"open":59946.42,"high":60136.5,"low":59607.68,"close":60116.17,"volume":35.28829,"closeTime":1634307299999},{"openTime":1634307300000,"open":60114.87,"high":60299.08,"low":59760.58,"close":59867.13,"volume":49.11415,"closeTime":1634308199999},{"openTime":1634308200000,"open":59886.74,"high":59996.98,"low":59779.7,"close":59952.2,"volume":37.4317,"closeTime":1634309099999},{"openTime":1634309100000,"open":59956.83,"high":60162.63,"low":59873.31,"close":60073.18,"volume":44.11904,"closeTime":1634309999999},{"openTime":1634310000000,"open":60082.75,"high":60102.29,"low":59685.61,"close":59879.83,"volume":92.92937,"closeTime":1634310899999},{"openTime":1634310900000,"open":59870.09,"high":59916.03,"low":59661.63,"close":59722.52,"volume":22.3526,"closeTime":1634311799999},{"openTime":1634311800000,"open":59730.49,"high":60103.37,"low":59714.62,"close":60014.12,"volume":68.98589,"closeTime":1634312699999},{"openTime":1634312700000,"open":60007,"high":60094.8,"low":59871.3,"close":60032.37,"volume":29.87369,"closeTime":1634313599999},{"openTime":1634313600000,"open":60028.49,"high":60438,"low":59996.59,"close":60402.3,"volume":78.984762,"closeTime":1634314499999},{"openTime":1634314500000,"open":60385.48,"high":60705.55,"low":60329.38,"close":60521.31,"volume":77.2445,"closeTime":1634315399999},{"openTime":1634315400000,"open":60532.57,"high":61428.57,"low":60532.57,"close":61231.34,"volume":117.829862,"closeTime":1634316299999},{"openTime":1634316300000,"open":61242.51,"high":61500,"low":61087.25,"close":61432.94,"volume":90.50712,"closeTime":1634317199999},{"openTime":1634317200000,"open":61462.87,"high":61782.41,"low":61276.7,"close":61524.18,"volume":54.860552,"closeTime":1634318099999},{"openTime":1634318100000,"open":61524.91,"high":61552.52,"low":61183.2,"close":61216.93,"volume":66.77577,"closeTime":1634318999999},{"openTime":1634319000000,"open":61221.31,"high":61786.15,"low":61051.68,"close":61744.09,"volume":52.12243,"closeTime":1634319899999},{"openTime":1634319900000,"open":61737.97,"high":61876.85,"low":61620,"close":61761.26,"volume":40.52156,"closeTime":1634320799999},{"openTime":1634320800000,"open":61760.92,"high":61787.98,"low":61592.77,"close":61612.72,"volume":43.66357,"closeTime":1634321699999},{"openTime":1634321700000,"open":61615.92,"high":61814.61,"low":61575.93,"close":61787.8,"volume":32.03642,"closeTime":1634322599999},{"openTime":1634322600000,"open":61800.43,"high":61843.82,"low":61595.63,"close":61712.17,"volume":16.67177,"closeTime":1634323499999},{"openTime":1634323500000,"open":61708.35,"high":61712.11,"low":61497.6,"close":61617.48,"volume":21.02057,"closeTime":1634324399999},{"openTime":1634324400000,"open":61586.27,"high":61642.48,"low":61275.51,"close":61325.48,"volume":29.61538,"closeTime":1634325299999},{"openTime":1634325300000,"open":61347.55,"high":61452.62,"low":61203.81,"close":61398.74,"volume":15.66092,"closeTime":1634326199999},{"openTime":1634326200000,"open":61368.99,"high":61430.13,"low":61201.82,"close":61228.66,"volume":18.89907,"closeTime":1634327099999},{"openTime":1634327100000,"open":61222.78,"high":61452.23,"low":61180.11,"close":61429.6,"volume":19.76665,"closeTime":1634327999999},{"openTime":1634328000000,"open":61431.25,"high":61444.33,"low":61245.9,"close":61385.76,"volume":17.5899,"closeTime":1634328899999},{"openTime":1634328900000,"open":61364.4,"high":62888,"low":61072.14,"close":62426.08,"volume":162.324077,"closeTime":1634329799999},{"openTime":1634329800000,"open":62436.67,"high":62500.8,"low":61585.16,"close":62252.5,"volume":49.70177,"closeTime":1634330699999},{"openTime":1634330700000,"open":62236.71,"high":62539.25,"low":62209.86,"close":62524.5,"volume":52.36445,"closeTime":1634331599999},{"openTime":1634331600000,"open":62525.68,"high":62552.2,"low":62008.27,"close":62064.32,"volume":44.23927,"closeTime":1634332499999},{"openTime":1634332500000,"open":62053.34,"high":62177.32,"low":61410.2,"close":61488.07,"volume":48.60574,"closeTime":1634333399999},{"openTime":1634333400000,"open":61500,"high":61913.64,"low":61500,"close":61721.51,"volume":10.99604,"closeTime":1634334299999},{"openTime":1634334300000,"open":61715.14,"high":61715.14,"low":60750,"close":61192.21,"volume":71.77468,"closeTime":1634335199999},{"openTime":1634335200000,"open":61244.97,"high":61501.25,"low":61238.04,"close":61373.5,"volume":22.25834,"closeTime":1634336099999},{"openTime":1634336100000,"open":61367.78,"high":61530.58,"low":61219.88,"close":61257.7,"volume":10.83996,"closeTime":1634336999999},{"openTime":1634337000000,"open":61264.17,"high":61486.73,"low":61262.02,"close":61352.29,"volume":10.88937,"closeTime":1634337899999},{"openTime":1634337900000,"open":61355.71,"high":61428.57,"low":61252.97,"close":61277.76,"volume":14.46396,"closeTime":1634338799999},{"openTime":1634338800000,"open":61265.09,"high":61265.91,"low":60893.19,"close":60967.12,"volume":18.22346,"closeTime":1634339699999},{"openTime":1634339700000,"open":60977.19,"high":61378.42,"low":60934.25,"close":61333.8,"volume":23.37207,"closeTime":1634340599999},{"openTime":1634340600000,"open":61330.85,"high":61624.73,"low":61280.99,"close":61529.79,"volume":15.27794,"closeTime":1634341499999},{"openTime":1634341500000,"open":61503.58,"high":61800,"low":61416.35,"close":61656.96,"volume":14.75316,"closeTime":1634342399999},{"openTime":1634342400000,"open":61684.1,"high":61762.38,"low":61295.55,"close":61345.39,"volume":38.89718,"closeTime":1634343299999},{"openTime":1634343300000,"open":61364.03,"high":61658.7,"low":61237.89,"close":61532.46,"volume":20.33998,"closeTime":1634344199999},{"openTime":1634344200000,"open":61523.33,"high":61622.46,"low":61167.38,"close":61319.5,"volume":14.39582,"closeTime":1634345099999},{"openTime":1634345100000,"open":61334.3,"high":61440.49,"low":61262.95,"close":61440.49,"volume":22.58583,"closeTime":1634345999999},{"openTime":1634346000000,"open":61416.02,"high":61537.43,"low":61256.03,"close":61460.09,"volume":25.11458,"closeTime":1634346899999},{"openTime":1634346900000,"open":61454.33,"high":61540.19,"low":61406.55,"close":61519.63,"volume":8.74185,"closeTime":1634347799999},{"openTime":1634347800000,"open":61519.66,"high":61534.82,"low":61229.02,"close":61320.5,"volume":23.55414,"closeTime":1634348699999},{"openTime":1634348700000,"open":61310.6,"high":61379.54,"low":61183.39,"close":61368.52,"volume":12.31966,"closeTime":1634349599999},{"openTime":1634349600000,"open":61350.99,"high":61350.99,"low":61107.26,"close":61171.54,"volume":20.16914,"closeTime":1634350499999},{"openTime":1634350500000,"open":61189.1,"high":61442.34,"low":61164.93,"close":61437.84,"volume":21.35148,"closeTime":1634351399999},{"openTime":1634351400000,"open":61440.27,"high":61528.39,"low":61359.98,"close":61523.3,"volume":11.32605,"closeTime":1634352299999},{"openTime":1634352300000,"open":61522.15,"high":61703.87,"low":61447.5,"close":61607.34,"volume":13.57226,"closeTime":1634353199999},{"openTime":1634353200000,"open":61601.34,"high":61719.73,"low":61524.49,"close":61713.24,"volume":8.929,"closeTime":1634354099999},{"openTime":1634354100000,"open":61708.66,"high":61729.41,"low":61564.17,"close":61622.11,"volume":11.7844,"closeTime":1634354999999},{"openTime":1634355000000,"open":61633.1,"high":61679.65,"low":61447.67,"close":61459.93,"volume":14.46487,"closeTime":1634355899999},{"openTime":1634355900000,"open":61446.31,"high":61631.22,"low":61351.62,"close":61631.22,"volume":12.28658,"closeTime":1634356799999},{"openTime":1634356800000,"open":61625.71,"high":62088.59,"low":61542.71,"close":62022.46,"volume":30.05402,"closeTime":1634357699999},{"openTime":1634357700000,"open":62052.22,"high":62173.51,"low":61823.72,"close":61849.16,"volume":36.39041,"closeTime":1634358599999},{"openTime":1634358600000,"open":61843.43,"high":61844.78,"low":61624.2,"close":61821.17,"volume":12.96219,"closeTime":1634359499999},{"openTime":1634359500000,"open":61816.91,"high":61853.16,"low":61713.69,"close":61732.35,"volume":11.15024,"closeTime":1634360399999},{"openTime":1634360400000,"open":61735.35,"high":62006.69,"low":61715.82,"close":61997.01,"volume":14.28595,"closeTime":1634361299999},{"openTime":1634361300000,"open":61989.35,"high":62350.3,"low":61913.14,"close":62307.99,"volume":26.54583,"closeTime":1634362199999},{"openTime":1634362200000,"open":62329.26,"high":62344.01,"low":62138.02,"close":62166.9,"volume":15.30919,"closeTime":1634363099999},{"openTime":1634363100000,"open":62153.06,"high":62264.96,"low":62062.09,"close":62129.9,"volume":20.36881,"closeTime":1634363999999},{"openTime":1634364000000,"open":62133.99,"high":62188.08,"low":62035.13,"close":62171.1,"volume":6.20352,"closeTime":1634364899999},{"openTime":1634364900000,"open":62170.85,"high":62305.27,"low":61986.29,"close":62177.63,"volume":14.50823,"closeTime":1634365799999},{"openTime":1634365800000,"open":62144.69,"high":62180.93,"low":62025.84,"close":62033.07,"volume":14.78117,"closeTime":1634366699999},{"openTime":1634366700000,"open":62018.87,"high":62075.46,"low":61841.15,"close":61841.15,"volume":15.62059,"closeTime":1634367599999},{"openTime":1634367600000,"open":61828.36,"high":61962.17,"low":61790,"close":61877.68,"volume":9.93377,"closeTime":1634368499999},{"openTime":1634368500000,"open":61887.75,"high":61903.26,"low":61705.03,"close":61822.5,"volume":9.98967,"closeTime":1634369399999},{"openTime":1634369400000,"open":61823.68,"high":61867.14,"low":61573.75,"close":61786.57,"volume":10.42326,"closeTime":1634370299999},{"openTime":1634370300000,"open":61792.21,"high":61841.31,"low":61639,"close":61728.7,"volume":5.8786,"closeTime":1634371199999},{"openTime":1634371200000,"open":61722.23,"high":62047.43,"low":61681.26,"close":62022.8,"volume":18.78665,"closeTime":1634372099999},{"openTime":1634372100000,"open":62019.63,"high":62024.21,"low":61844.9,"close":61996.91,"volume":14.24203,"closeTime":1634372999999},{"openTime":1634373000000,"open":61996.39,"high":61996.39,"low":61651.22,"close":61711.8,"volume":13.44873,"closeTime":1634373899999},{"openTime":1634373900000,"open":61678.32,"high":61722.38,"low":61449.1,"close":61524.52,"volume":27.40495,"closeTime":1634374799999},{"openTime":1634374800000,"open":61524.52,"high":61622.19,"low":61462.48,"close":61538.34,"volume":13.12245,"closeTime":1634375699999},{"openTime":1634375700000,"open":61538.35,"high":61637.84,"low":61529.15,"close":61529.15,"volume":12.04934,"closeTime":1634376599999},{"openTime":1634376600000,"open":61549.05,"high":61586.37,"low":61494.11,"close":61535.98,"volume":24.24977,"closeTime":1634377499999},{"openTime":1634377500000,"open":61527.94,"high":61555.6,"low":61377.86,"close":61427.73,"volume":22.64205,"closeTime":1634378399999},{"openTime":1634378400000,"open":61417.5,"high":61616.92,"low":61319.01,"close":61604.46,"volume":15.36612,"closeTime":1634379299999},{"openTime":1634379300000,"open":61597.14,"high":61675.07,"low":61550.39,"close":61643.76,"volume":11.63383,"closeTime":1634380199999},{"openTime":1634380200000,"open":61646.86,"high":61661.6,"low":61475.83,"close":61566.04,"volume":9.55957,"closeTime":1634381099999},{"openTime":1634381100000,"open":61565.53,"high":61641.43,"low":61395.69,"close":61515.82,"volume":14.07854,"closeTime":1634381999999},{"openTime":1634382000000,"open":61528.85,"high":61639.48,"low":61418.8,"close":61578.94,"volume":13.33466,"closeTime":1634382899999},{"openTime":1634382900000,"open":61579.53,"high":61673.39,"low":61553.75,"close":61575.34,"volume":11.88345,"closeTime":1634383799999},{"openTime":1634383800000,"open":61579.66,"high":61592.84,"low":61486.59,"close":61582.19,"volume":4.74878,"closeTime":1634384699999},{"openTime":1634384700000,"open":61576.04,"high":61772.09,"low":61576.04,"close":61584.36,"volume":25.53686,"closeTime":1634385599999},{"openTime":1634385600000,"open":61587.95,"high":61590.05,"low":61451.65,"close":61465.84,"volume":22.3451,"closeTime":1634386499999},{"openTime":1634386500000,"open":61466.3,"high":61573,"low":61443.57,"close":61479.02,"volume":6.76902,"closeTime":1634387399999},{"openTime":1634387400000,"open":61468.34,"high":61494.67,"low":60947.44,"close":61211.36,"volume":52.72661,"closeTime":1634388299999},{"openTime":1634388300000,"open":61200.36,"high":61275.51,"low":60437.89,"close":60672.81,"volume":69.23171,"closeTime":1634389199999},{"openTime":1634389200000,"open":60670.38,"high":60883.72,"low":60600.79,"close":60809.41,"volume":18.36863,"closeTime":1634390099999},{"openTime":1634390100000,"open":60820.09,"high":60853.29,"low":60510.21,"close":60795.08,"volume":19.98665,"closeTime":1634390999999},{"openTime":1634391000000,"open":60800.31,"high":61098.31,"low":60788.67,"close":61080.52,"volume":13.35629,"closeTime":1634391899999},{"openTime":1634391900000,"open":61066.96,"high":61075.46,"low":60856.1,"close":61012.4,"volume":33.91921,"closeTime":1634392799999},{"openTime":1634392800000,"open":61014.11,"high":61287.4,"low":60786.57,"close":61170.72,"volume":37.99066,"closeTime":1634393699999},{"openTime":1634393700000,"open":61165.98,"high":61204.02,"low":61039.63,"close":61084.63,"volume":15.88785,"closeTime":1634394599999},{"openTime":1634394600000,"open":61087.25,"high":61161.54,"low":60987.99,"close":61019.95,"volume":20.06221,"closeTime":1634395499999},{"openTime":1634395500000,"open":61020.43,"high":61021.11,"low":60750.01,"close":60880.83,"volume":23.66853,"closeTime":1634396399999},{"openTime":1634396400000,"open":60904.44,"high":61015.41,"low":60648.03,"close":60787.45,"volume":16.77576,"closeTime":1634397299999},{"openTime":1634397300000,"open":60791.16,"high":61036.05,"low":60730.41,"close":60928.38,"volume":9.42918,"closeTime":1634398199999},{"openTime":1634398200000,"open":60927.92,"high":61132.77,"low":60914.8,"close":61132.77,"volume":11.56235,"closeTime":1634399099999},{"openTime":1634399100000,"open":61116.08,"high":61131.16,"low":60887,"close":60938.85,"volume":13.86966,"closeTime":1634399999999},{"openTime":1634400000000,"open":60938.64,"high":60970.6,"low":60802.47,"close":60849.65,"volume":15.82617,"closeTime":1634400899999},{"openTime":1634400900000,"open":60851.23,"high":61048.01,"low":60617.54,"close":60720.02,"volume":13.7705,"closeTime":1634401799999},{"openTime":1634401800000,"open":60708.29,"high":60796.35,"low":60598.45,"close":60736.61,"volume":31.91524,"closeTime":1634402699999},{"openTime":1634402700000,"open":60738.67,"high":60764.85,"low":60505.71,"close":60634.94,"volume":22.47437,"closeTime":1634403599999},{"openTime":1634403600000,"open":60639.11,"high":60694.16,"low":60260,"close":60455.9,"volume":31.48982,"closeTime":1634404499999},{"openTime":1634404500000,"open":60445.5,"high":60552.66,"low":60174.95,"close":60193.42,"volume":18.2372,"closeTime":1634405399999},{"openTime":1634405400000,"open":60170.57,"high":60511.09,"low":60141.32,"close":60474.47,"volume":13.8254,"closeTime":1634406299999},{"openTime":1634406300000,"open":60465.7,"high":60643.92,"low":60463.99,"close":60584.84,"volume":7.93522,"closeTime":1634407199999},{"openTime":1634407200000,"open":60551.21,"high":60673.1,"low":60514.89,"close":60665.52,"volume":12.09494,"closeTime":1634408099999},{"openTime":1634408100000,"open":60661.34,"high":60766.99,"low":60625.31,"close":60755.58,"volume":4.27236,"closeTime":1634408999999},{"openTime":1634409000000,"open":60759.58,"high":60816.32,"low":60692.58,"close":60730.32,"volume":10.95775,"closeTime":1634409899999},{"openTime":1634409900000,"open":60722.57,"high":61215.61,"low":60704.72,"close":61057.98,"volume":26.70769,"closeTime":1634410799999},{"openTime":1634410800000,"open":61063.62,"high":61083.48,"low":60907.43,"close":60913.99,"volume":11.90215,"closeTime":1634411699999},{"openTime":1634411700000,"open":60922.11,"high":61038.24,"low":60906.08,"close":60979.39,"volume":8.12924,"closeTime":1634412599999},{"openTime":1634412600000,"open":60982.12,"high":61078.42,"low":60952.92,"close":60974.82,"volume":14.41753,"closeTime":1634413499999},{"openTime":1634413500000,"open":60992.12,"high":61027.47,"low":60805.46,"close":60821.03,"volume":5.71414,"closeTime":1634414399999},{"openTime":1634414400000,"open":60823.79,"high":60911.64,"low":60543.8,"close":60636.82,"volume":21.57535,"closeTime":1634415299999},{"openTime":1634415300000,"open":60639.14,"high":60679.06,"low":60560,"close":60673.27,"volume":3.70779,"closeTime":1634416199999},{"openTime":1634416200000,"open":60672.51,"high":60910,"low":60609.93,"close":60910,"volume":10.92609,"closeTime":1634417099999},{"openTime":1634417100000,"open":60910,"high":61060,"low":60894.08,"close":61027.68,"volume":15.66523,"closeTime":1634417999999},{"openTime":1634418000000,"open":61014.13,"high":61290,"low":60956.99,"close":61124.35,"volume":14.78312,"closeTime":1634418899999},{"openTime":1634418900000,"open":61112.6,"high":61128.65,"low":60855.4,"close":60940.97,"volume":10.96014,"closeTime":1634419799999},{"openTime":1634419800000,"open":60920.56,"high":60958.5,"low":60829.27,"close":60855.51,"volume":1.52781,"closeTime":1634420699999},{"openTime":1634420700000,"open":60875.53,"high":60884.47,"low":60665.1,"close":60682.15,"volume":6.14043,"closeTime":1634421599999},{"openTime":1634421600000,"open":60677.6,"high":60850.04,"low":60504.32,"close":60581.15,"volume":13.92459,"closeTime":1634422499999},{"openTime":1634422500000,"open":60600.32,"high":60666.44,"low":60547.86,"close":60579.99,"volume":5.19194,"closeTime":1634423399999},{"openTime":1634423400000,"open":60598.39,"high":60826.41,"low":60598.39,"close":60804.29,"volume":6.91596,"closeTime":1634424299999},{"openTime":1634424300000,"open":60826.36,"high":60938.58,"low":60783.27,"close":60812.51,"volume":6.88337,"closeTime":1634425199999},{"openTime":1634425200000,"open":60803.66,"high":60959.19,"low":60707.87,"close":60918.33,"volume":4.90604,"closeTime":1634426099999},{"openTime":1634426100000,"open":60918.02,"high":61005.34,"low":60871.51,"close":60983.35,"volume":8.08283,"closeTime":1634426999999},{"openTime":1634427000000,"open":60980.5,"high":61086.68,"low":60938,"close":60967.37,"volume":7.7877,"closeTime":1634427899999},{"openTime":1634427900000,"open":60964.72,"high":60964.72,"low":60851.24,"close":60872.12,"volume":4.28484,"closeTime":1634428799999},{"openTime":1634428800000,"open":60873.43,"high":61166.79,"low":60650.44,"close":61075.01,"volume":12.19873,"closeTime":1634429699999},{"openTime":1634429700000,"open":61066.79,"high":61066.79,"low":60538.09,"close":60614.3,"volume":9.62993,"closeTime":1634430599999},{"openTime":1634430600000,"open":60638.49,"high":60862.41,"low":60485.22,"close":60859.49,"volume":20.45118,"closeTime":1634431499999},{"openTime":1634431500000,"open":60826.13,"high":61067.63,"low":60824.81,"close":60911.34,"volume":48.69858,"closeTime":1634432399999},{"openTime":1634432400000,"open":60928.51,"high":61102.23,"low":60856.42,"close":61004.26,"volume":89.03464,"closeTime":1634433299999},{"openTime":1634433300000,"open":61026.05,"high":61093.57,"low":60939.92,"close":61093.57,"volume":7.30042,"closeTime":1634434199999},{"openTime":1634434200000,"open":61102.23,"high":61409.38,"low":61093.6,"close":61254.57,"volume":19.18472,"closeTime":1634435099999},{"openTime":1634435100000,"open":61257.89,"high":61277.48,"low":61068.81,"close":61084.99,"volume":4.76543,"closeTime":1634435999999},{"openTime":1634436000000,"open":61101.68,"high":61149.43,"low":61002.3,"close":61042.12,"volume":6.44723,"closeTime":1634436899999},{"openTime":1634436900000,"open":61053.93,"high":61053.93,"low":60823.94,"close":60897.6,"volume":5.88282,"closeTime":1634437799999},{"openTime":1634437800000,"open":60890.55,"high":61017.02,"low":60866.03,"close":60973.45,"volume":6.35671,"closeTime":1634438699999},{"openTime":1634438700000,"open":60990.67,"high":61212.93,"low":60982.61,"close":61089.65,"volume":5.70721,"closeTime":1634439599999},{"openTime":1634439600000,"open":61098.26,"high":61258.25,"low":61047.53,"close":61187.94,"volume":9.7757,"closeTime":1634440499999},{"openTime":1634440500000,"open":61187.15,"high":61373.17,"low":61169,"close":61229.36,"volume":12.31058,"closeTime":1634441399999},{"openTime":1634441400000,"open":61230.53,"high":61333.48,"low":61166.86,"close":61197.72,"volume":6.13035,"closeTime":1634442299999},{"openTime":1634442300000,"open":61183.01,"high":61260.1,"low":61111.02,"close":61131.07,"volume":4.29256,"closeTime":1634443199999},{"openTime":1634443200000,"open":61136.05,"high":61194,"low":61028,"close":61158.79,"volume":8.26594,"closeTime":1634444099999},{"openTime":1634444100000,"open":61175.26,"high":61237.43,"low":61000,"close":61059.08,"volume":4.83299,"closeTime":1634444999999},{"openTime":1634445000000,"open":61065.2,"high":61136.88,"low":61000,"close":61070.39,"volume":11.12948,"closeTime":1634445899999},{"openTime":1634445900000,"open":61073.65,"high":61078.81,"low":60907.38,"close":60911.98,"volume":7.30238,"closeTime":1634446799999},{"openTime":1634446800000,"open":60916.54,"high":60974.73,"low":60878.58,"close":60918.71,"volume":7.63631,"closeTime":1634447699999},{"openTime":1634447700000,"open":60918.34,"high":60918.34,"low":60739.91,"close":60774.5,"volume":6.11727,"closeTime":1634448599999},{"openTime":1634448600000,"open":60768.58,"high":60818.88,"low":60678.8,"close":60754.18,"volume":9.29229,"closeTime":1634449499999},{"openTime":1634449500000,"open":60754.13,"high":60858.62,"low":60621,"close":60645.25,"volume":21.15508,"closeTime":1634450399999},{"openTime":1634450400000,"open":60646.82,"high":60708.99,"low":60621,"close":60653.7,"volume":14.6915,"closeTime":1634451299999},{"openTime":1634451300000,"open":60651.24,"high":60816.31,"low":60597.1,"close":60610.56,"volume":15.67127,"closeTime":1634452199999},{"openTime":1634452200000,"open":60605.69,"high":60764.77,"low":60556.72,"close":60747.68,"volume":9.7993,"closeTime":1634453099999},{"openTime":1634453100000,"open":60749.29,"high":60857.19,"low":60641.64,"close":60681.47,"volume":10.27702,"closeTime":1634453999999},{"openTime":1634454000000,"open":60670.16,"high":60777.81,"low":60650.89,"close":60757.8,"volume":7.52756,"closeTime":1634454899999},{"openTime":1634454900000,"open":60754,"high":60841.1,"low":60748.72,"close":60784.69,"volume":9.47369,"closeTime":1634455799999},{"openTime":1634455800000,"open":60781,"high":60781,"low":60613.93,"close":60652.24,"volume":10.30151,"closeTime":1634456699999},{"openTime":1634456700000,"open":60652.03,"high":60669.06,"low":60303.3,"close":60316.31,"volume":19.93839,"closeTime":1634457599999},{"openTime":1634457600000,"open":60322.07,"high":60613.14,"low":60319.34,"close":60573.83,"volume":18.87315,"closeTime":1634458499999},{"openTime":1634458500000,"open":60584.9,"high":60834.43,"low":60584.9,"close":60787.36,"volume":12.40397,"closeTime":1634459399999},{"openTime":1634459400000,"open":60773.14,"high":60886.61,"low":60675.98,"close":60721.86,"volume":7.19401,"closeTime":1634460299999},{"openTime":1634460300000,"open":60740,"high":60800,"low":60663.27,"close":60673.42,"volume":6.3751,"closeTime":1634461199999},{"openTime":1634461200000,"open":60678.17,"high":60826.42,"low":60623.12,"close":60767.92,"volume":10.34909,"closeTime":1634462099999},{"openTime":1634462100000,"open":60807.64,"high":61069.69,"low":60807.64,"close":60990.12,"volume":11.27549,"closeTime":1634462999999},{"openTime":1634463000000,"open":60995.51,"high":61215.6,"low":60963.14,"close":61169.35,"volume":15.90948,"closeTime":1634463899999},{"openTime":1634463900000,"open":61188.33,"high":61246.29,"low":61107.59,"close":61223.24,"volume":9.76225,"closeTime":1634464799999},{"openTime":1634464800000,"open":61222.55,"high":61339.43,"low":61082.82,"close":61084.38,"volume":16.07802,"closeTime":1634465699999},{"openTime":1634465700000,"open":61109.63,"high":61151.48,"low":61006.48,"close":61072,"volume":6.14709,"closeTime":1634466599999},{"openTime":1634466600000,"open":61070.76,"high":61451.78,"low":60932.97,"close":61208.17,"volume":22.65956,"closeTime":1634467499999},{"openTime":1634467500000,"open":61212.54,"high":61369.33,"low":61097.21,"close":61148.66,"volume":14.24253,"closeTime":1634468399999},{"openTime":1634468400000,"open":61160.44,"high":61245.44,"low":61135.04,"close":61235.97,"volume":4.66797,"closeTime":1634469299999},{"openTime":1634469300000,"open":61226.26,"high":61313.47,"low":61099.69,"close":61117.52,"volume":7.19078,"closeTime":1634470199999},{"openTime":1634470200000,"open":61112.6,"high":61174.5,"low":61016.94,"close":61099.46,"volume":8.36504,"closeTime":1634471099999},{"openTime":1634471100000,"open":61106.9,"high":61163.84,"low":60947.43,"close":60952.56,"volume":9.25383,"closeTime":1634471999999},{"openTime":1634472000000,"open":60947.1,"high":61006.6,"low":60737.81,"close":60766.05,"volume":15.82,"closeTime":1634472899999},{"openTime":1634472900000,"open":60755.01,"high":60858.41,"low":60704.98,"close":60810.1,"volume":17.34533,"closeTime":1634473799999},{"openTime":1634473800000,"open":60796.29,"high":60865.94,"low":60709.66,"close":60793.36,"volume":14.69105,"closeTime":1634474699999},{"openTime":1634474700000,"open":60787.98,"high":60883.24,"low":60787.98,"close":60867.1,"volume":5.71182,"closeTime":1634475599999},{"openTime":1634475600000,"open":60867.69,"high":61106.74,"low":60761.4,"close":61096.55,"volume":13.89264,"closeTime":1634476499999},{"openTime":1634476500000,"open":61118.08,"high":61274.76,"low":61053.07,"close":61176.65,"volume":20.0775,"closeTime":1634477399999},{"openTime":1634477400000,"open":61160.92,"high":61212.35,"low":60743.66,"close":60743.66,"volume":11.94154,"closeTime":1634478299999},{"openTime":1634478300000,"open":60757.73,"high":61025.03,"low":60666,"close":61020.77,"volume":13.87327,"closeTime":1634479199999},{"openTime":1634479200000,"open":61023.83,"high":61085.57,"low":60822.74,"close":60848.86,"volume":11.54728,"closeTime":1634480099999},{"openTime":1634480100000,"open":60829.97,"high":60973.76,"low":60785.27,"close":60786.88,"volume":7.03848,"closeTime":1634480999999},{"openTime":1634481000000,"open":60794.25,"high":60907.55,"low":60759,"close":60835.53,"volume":6.60443,"closeTime":1634481899999},{"openTime":1634481900000,"open":60840.01,"high":61089.02,"low":60774.98,"close":61022.55,"volume":11.59287,"closeTime":1634482799999},{"openTime":1634482800000,"open":61022.55,"high":61102.23,"low":60750,"close":60835.99,"volume":12.75552,"closeTime":1634483699999},{"openTime":1634483700000,"open":60865.3,"high":60903.56,"low":60704.97,"close":60831.21,"volume":18.09612,"closeTime":1634484599999},{"openTime":1634484600000,"open":60816.14,"high":60869.06,"low":60487.45,"close":60618.09,"volume":16.27107,"closeTime":1634485499999},{"openTime":1634485500000,"open":60607.95,"high":60816.32,"low":60607.95,"close":60757.6,"volume":13.60366,"closeTime":1634486399999},{"openTime":1634486400000,"open":60775.68,"high":60898.79,"low":60661.1,"close":60764.14,"volume":17.31999,"closeTime":1634487299999},{"openTime":1634487300000,"open":60752.81,"high":60945.58,"low":60729.14,"close":60913.15,"volume":12.50912,"closeTime":1634488199999},{"openTime":1634488200000,"open":60901.65,"high":60969.38,"low":60826.37,"close":60832.17,"volume":5.46718,"closeTime":1634489099999},{"openTime":1634489100000,"open":60836.58,"high":60994.45,"low":60753.38,"close":60959.16,"volume":13.50646,"closeTime":1634489999999},{"openTime":1634490000000,"open":60966.91,"high":61016.8,"low":60873.5,"close":60908.54,"volume":9.63179,"closeTime":1634490899999},{"openTime":1634490900000,"open":60916.01,"high":60991.16,"low":60801.84,"close":60988.36,"volume":6.7226,"closeTime":1634491799999},{"openTime":1634491800000,"open":60981.59,"high":61081.78,"low":60925.27,"close":61038.12,"volume":9.84464,"closeTime":1634492699999},{"openTime":1634492700000,"open":61067.35,"high":61083.49,"low":60968.27,"close":61033.66,"volume":8.53804,"closeTime":1634493599999},{"openTime":1634493600000,"open":61027.02,"high":61048.28,"low":60933.05,"close":60936.83,"volume":4.45517,"closeTime":1634494499999},{"openTime":1634494500000,"open":60936.83,"high":60999.15,"low":60936.06,"close":60976.23,"volume":8.02793,"closeTime":1634495399999},{"openTime":1634495400000,"open":60977.92,"high":61002.76,"low":60871.95,"close":60905.65,"volume":7.37579,"closeTime":1634496299999},{"openTime":1634496300000,"open":60900.97,"high":60987.04,"low":60862.22,"close":60975.18,"volume":4.86176,"closeTime":1634497199999},{"openTime":1634497200000,"open":60967.86,"high":60997.88,"low":60634.78,"close":60688,"volume":12.64822,"closeTime":1634498099999},{"openTime":1634498100000,"open":60701.62,"high":60789.58,"low":60617.07,"close":60690.44,"volume":8.43124,"closeTime":1634498999999},{"openTime":1634499000000,"open":60685.03,"high":60685.25,"low":60502.95,"close":60557.18,"volume":10.20362,"closeTime":1634499899999},{"openTime":1634499900000,"open":60557.18,"high":60607.97,"low":60379.1,"close":60541.11,"volume":17.97293,"closeTime":1634500799999},{"openTime":1634500800000,"open":60500.56,"high":60509.16,"low":59233.73,"close":59745.72,"volume":82.23704,"closeTime":1634501699999},{"openTime":1634501700000,"open":59758.8,"high":59915.24,"low":58957,"close":59557.23,"volume":73.67594,"closeTime":1634502599999},{"openTime":1634502600000,"open":59546.14,"high":59721.25,"low":59316.76,"close":59515.42,"volume":42.42083,"closeTime":1634503499999},{"openTime":1634503500000,"open":59525.4,"high":59670.61,"low":59310,"close":59399.32,"volume":23.94304,"closeTime":1634504399999},{"openTime":1634504400000,"open":59394.14,"high":60000,"low":59303.97,"close":59912.27,"volume":35.98558,"closeTime":1634505299999},{"openTime":1634505300000,"open":59882.64,"high":59918.74,"low":59552.72,"close":59815.6,"volume":54.86378,"closeTime":1634506199999},{"openTime":1634506200000,"open":59802.4,"high":60439.89,"low":59729.25,"close":60307.23,"volume":14.19894,"closeTime":1634507099999},{"openTime":1634507100000,"open":60308.88,"high":60690,"low":60096.93,"close":60635.6,"volume":25.72735,"closeTime":1634507999999},{"openTime":1634508000000,"open":60635.02,"high":61233.45,"low":60635.02,"close":61179.02,"volume":31.74305,"closeTime":1634508899999},{"openTime":1634508900000,"open":61164.26,"high":61320.27,"low":60874.62,"close":60904.86,"volume":20.48504,"closeTime":1634509799999},{"openTime":1634509800000,"open":60885.07,"high":61014.82,"low":60836.19,"close":60942.18,"volume":20.89116,"closeTime":1634510699999},{"openTime":1634510700000,"open":60917.81,"high":61320.27,"low":60917.81,"close":61278.99,"volume":18.1178,"closeTime":1634511599999},{"openTime":1634511600000,"open":61270.55,"high":61631.22,"low":61172.26,"close":61381.05,"volume":45.28643,"closeTime":1634512499999},{"openTime":1634512500000,"open":61400.82,"high":61496.83,"low":61253.46,"close":61269.25,"volume":14.7491,"closeTime":1634513399999},{"openTime":1634513400000,"open":61264.16,"high":61519.74,"low":61206.84,"close":61515.78,"volume":21.77296,"closeTime":1634514299999},{"openTime":1634514300000,"open":61505.84,"high":61703.16,"low":61432.51,"close":61535.05,"volume":30.23808,"closeTime":1634515199999},{"openTime":1634515200000,"open":61546.25,"high":61721.28,"low":61409.15,"close":61475.99,"volume":16.1586,"closeTime":1634516099999},{"openTime":1634516100000,"open":61482.46,"high":62000,"low":61444.86,"close":61943.52,"volume":27.27773,"closeTime":1634516999999},{"openTime":1634517000000,"open":61940.68,"high":62453.58,"low":61940.68,"close":62338.72,"volume":42.78925,"closeTime":1634517899999},{"openTime":1634517900000,"open":62366.33,"high":62476.93,"low":62275.75,"close":62457.71,"volume":17.10175,"closeTime":1634518799999},{"openTime":1634518800000,"open":62464.18,"high":62556.88,"low":62325.72,"close":62487.9,"volume":28.29329,"closeTime":1634519699999},{"openTime":1634519700000,"open":62484.51,"high":62513.75,"low":62231.68,"close":62349.24,"volume":16.65237,"closeTime":1634520599999},{"openTime":1634520600000,"open":62355.82,"high":62422.84,"low":62200.6,"close":62373.87,"volume":20.37009,"closeTime":1634521499999},{"openTime":1634521500000,"open":62393.86,"high":62403.5,"low":61976.65,"close":62072.3,"volume":27.64011,"closeTime":1634522399999},{"openTime":1634522400000,"open":62096.19,"high":62331.42,"low":62081.52,"close":62118.56,"volume":9.69063,"closeTime":1634523299999},{"openTime":1634523300000,"open":62121,"high":62136.05,"low":61927.03,"close":62080.33,"volume":10.98503,"closeTime":1634524199999},{"openTime":1634524200000,"open":62098.06,"high":62238.23,"low":62095.3,"close":62163.65,"volume":10.55423,"closeTime":1634525099999},{"openTime":1634525100000,"open":62163.99,"high":62177.26,"low":62009.49,"close":62110.5,"volume":25.21972,"closeTime":1634525999999},{"openTime":1634526000000,"open":62099.33,"high":62273.31,"low":62086.26,"close":62093.57,"volume":11.31444,"closeTime":1634526899999},{"openTime":1634526900000,"open":62085.19,"high":62209.9,"low":62078.53,"close":62130.61,"volume":9.8345,"closeTime":1634527799999},{"openTime":1634527800000,"open":62128.79,"high":62182.35,"low":61887.75,"close":61904.57,"volume":16.2879,"closeTime":1634528699999},{"openTime":1634528700000,"open":61940.86,"high":62126.11,"low":61940.86,"close":62126.11,"volume":6.45293,"closeTime":1634529599999},{"openTime":1634529600000,"open":62126.8,"high":62149.93,"low":62016.08,"close":62016.38,"volume":8.59705,"closeTime":1634530499999},{"openTime":1634530500000,"open":62015.73,"high":62159.58,"low":61985.49,"close":62087.95,"volume":33.38605,"closeTime":1634531399999},{"openTime":1634531400000,"open":62072.02,"high":62177.41,"low":62016.32,"close":62160.96,"volume":33.61109,"closeTime":1634532299999},{"openTime":1634532300000,"open":62153.88,"high":62402.23,"low":62101.97,"close":62344.89,"volume":19.81899,"closeTime":1634533199999},{"openTime":1634533200000,"open":62342.86,"high":62503.01,"low":62319.94,"close":62358.59,"volume":32.93579,"closeTime":1634534099999},{"openTime":1634534100000,"open":62358.58,"high":62358.58,"low":62217.44,"close":62344.52,"volume":17.37407,"closeTime":1634534999999},{"openTime":1634535000000,"open":62341.84,"high":62458.85,"low":62271.4,"close":62308.64,"volume":31.27687,"closeTime":1634535899999},{"openTime":1634535900000,"open":62309.93,"high":62377,"low":62235.94,"close":62329.72,"volume":45.41131,"closeTime":1634536799999},{"openTime":1634536800000,"open":62346.98,"high":62449.5,"low":62274.96,"close":62397.76,"volume":91.07923,"closeTime":1634537699999},{"openTime":1634537700000,"open":62399.09,"high":62404.08,"low":62209.42,"close":62227.01,"volume":19.34741,"closeTime":1634538599999},{"openTime":1634538600000,"open":62209.85,"high":62392.34,"low":62114.03,"close":62361.27,"volume":23.35837,"closeTime":1634539499999},{"openTime":1634539500000,"open":62370.63,"high":62399.07,"low":62236.71,"close":62237.57,"volume":15.49694,"closeTime":1634540399999},{"openTime":1634540400000,"open":62236.72,"high":62402.91,"low":62174.36,"close":62402.91,"volume":18.04431,"closeTime":1634541299999},{"openTime":1634541300000,"open":62395.81,"high":62461.03,"low":62320.78,"close":62413.95,"volume":40.2637,"closeTime":1634542199999},{"openTime":1634542200000,"open":62399.36,"high":62673.83,"low":62145.84,"close":62277.37,"volume":100.48644,"closeTime":1634543099999},{"openTime":1634543100000,"open":62280.32,"high":62310.34,"low":61740.9,"close":61877.46,"volume":46.21406,"closeTime":1634543999999},{"openTime":1634544000000,"open":61877.23,"high":62028.22,"low":61659.58,"close":61781.94,"volume":34.30892,"closeTime":1634544899999},{"openTime":1634544900000,"open":61782.9,"high":62446.49,"low":61782.9,"close":62378.78,"volume":40.90121,"closeTime":1634545799999},{"openTime":1634545800000,"open":62436.39,"high":62446.42,"low":61477.99,"close":61647.3,"volume":41.8947,"closeTime":1634546699999},{"openTime":1634546700000,"open":61650.85,"high":61827.21,"low":61601.14,"close":61779.49,"volume":22.14939,"closeTime":1634547599999},{"openTime":1634547600000,"open":61776.95,"high":62040.81,"low":61578.65,"close":62004.83,"volume":26.48764,"closeTime":1634548499999},{"openTime":1634548500000,"open":62024.77,"high":62134.88,"low":61821.84,"close":61923.17,"volume":39.9403,"closeTime":1634549399999},{"openTime":1634549400000,"open":61956.49,"high":61986.23,"low":61686.41,"close":61692.26,"volume":29.28192,"closeTime":1634550299999},{"openTime":1634550300000,"open":61695.93,"high":61741.73,"low":60559.96,"close":61221.52,"volume":93.39135,"closeTime":1634551199999},{"openTime":1634551200000,"open":61198.82,"high":61253.2,"low":60628.53,"close":60962.7,"volume":48.78539,"closeTime":1634552099999},{"openTime":1634552100000,"open":60959.72,"high":61153.97,"low":60680,"close":60977.24,"volume":49.82296,"closeTime":1634552999999},{"openTime":1634553000000,"open":60982.47,"high":61320,"low":60816.31,"close":61275.38,"volume":25.3836,"closeTime":1634553899999},{"openTime":1634553900000,"open":61282.14,"high":61499.19,"low":61109.65,"close":61307.52,"volume":22.9186,"closeTime":1634554799999},{"openTime":1634554800000,"open":61287.35,"high":61536.08,"low":61085.65,"close":61394.74,"volume":19.53974,"closeTime":1634555699999},{"openTime":1634555700000,"open":61387.48,"high":61448.7,"low":61100,"close":61299.89,"volume":14.57877,"closeTime":1634556599999},{"openTime":1634556600000,"open":61289.41,"high":61455.77,"low":60850,"close":60949.27,"volume":24.98641,"closeTime":1634557499999},{"openTime":1634557500000,"open":60937.39,"high":61066.67,"low":60684.73,"close":60902.92,"volume":28.822,"closeTime":1634558399999},{"openTime":1634558400000,"open":60877.37,"high":61016.32,"low":60768.33,"close":60989,"volume":36.53177,"closeTime":1634559299999},{"openTime":1634559300000,"open":60982.64,"high":61130.95,"low":60712.27,"close":60775.99,"volume":17.09636,"closeTime":1634560199999},{"openTime":1634560200000,"open":60787.67,"high":61076.07,"low":60766.69,"close":60963.2,"volume":24.9272,"closeTime":1634561099999},{"openTime":1634561100000,"open":60961.85,"high":60996.33,"low":60272,"close":60606.33,"volume":56.91172,"closeTime":1634561999999},{"openTime":1634562000000,"open":60581.84,"high":60581.84,"low":59872.8,"close":60299.59,"volume":67.14724,"closeTime":1634562899999},{"openTime":1634562900000,"open":60320.72,"high":61309.8,"low":60289.5,"close":61254.46,"volume":51.47686,"closeTime":1634563799999},{"openTime":1634563800000,"open":61261.46,"high":61583.9,"low":61213.93,"close":61330.19,"volume":53.12105,"closeTime":1634564699999},{"openTime":1634564700000,"open":61354.8,"high":61920.09,"low":61193.23,"close":61810.26,"volume":40.36547,"closeTime":1634565599999},{"openTime":1634565600000,"open":61838.17,"high":62189.43,"low":61661.21,"close":61998.52,"volume":37.01999,"closeTime":1634566499999},{"openTime":1634566500000,"open":62006.18,"high":62116.67,"low":61802.42,"close":61967.95,"volume":13.23988,"closeTime":1634567399999},{"openTime":1634567400000,"open":62018.33,"high":62096.78,"low":61746,"close":61758.57,"volume":15.89621,"closeTime":1634568299999},{"openTime":1634568300000,"open":61756.36,"high":62188.55,"low":61600,"close":62056.46,"volume":37.27738,"closeTime":1634569199999},{"openTime":1634569200000,"open":62106.3,"high":62163.34,"low":61807.26,"close":61999.31,"volume":41.39293,"closeTime":1634570099999},{"openTime":1634570100000,"open":61996.76,"high":62010.17,"low":61458.12,"close":61782.09,"volume":32.72706,"closeTime":1634570999999},{"openTime":1634571000000,"open":61789.66,"high":61939.87,"low":61774.85,"close":61796.48,"volume":11.11049,"closeTime":1634571899999},{"openTime":1634571900000,"open":61776.5,"high":62055.06,"low":61772.13,"close":61990.4,"volume":18.44699,"closeTime":1634572799999},{"openTime":1634572800000,"open":61996.33,"high":62335.32,"low":61940.91,"close":62254.95,"volume":45.6768,"closeTime":1634573699999},{"openTime":1634573700000,"open":62290.2,"high":62370.37,"low":61925.87,"close":61981.07,"volume":56.1896,"closeTime":1634574599999},{"openTime":1634574600000,"open":61952.39,"high":62037.53,"low":61709.44,"close":61868.46,"volume":14.73499,"closeTime":1634575499999},{"openTime":1634575500000,"open":61873.42,"high":61885.26,"low":61466.22,"close":61811.67,"volume":24.67647,"closeTime":1634576399999},{"openTime":1634576400000,"open":61797.36,"high":61964.43,"low":61729.34,"close":61772.34,"volume":12.70345,"closeTime":1634577299999},{"openTime":1634577300000,"open":61760.08,"high":62006.69,"low":61760.08,"close":61967.58,"volume":8.49893,"closeTime":1634578199999},{"openTime":1634578200000,"open":61931.89,"high":62082.3,"low":61907.39,"close":62043.56,"volume":9.55718,"closeTime":1634579099999},{"openTime":1634579100000,"open":62049.17,"high":62078,"low":61721.93,"close":61733.12,"volume":11.40127,"closeTime":1634579999999},{"openTime":1634580000000,"open":61740.57,"high":61866.45,"low":61695.97,"close":61845.91,"volume":11.98232,"closeTime":1634580899999},{"openTime":1634580900000,"open":61845.91,"high":62010.24,"low":61830.24,"close":61975.82,"volume":8.37705,"closeTime":1634581799999},{"openTime":1634581800000,"open":61972.4,"high":62030.05,"low":61882.32,"close":61887.37,"volume":7.3938,"closeTime":1634582699999},{"openTime":1634582700000,"open":61869.54,"high":61899.42,"low":61741.41,"close":61840.34,"volume":9.39662,"closeTime":1634583599999},{"openTime":1634583600000,"open":61839.12,"high":61839.12,"low":61106.32,"close":61259.04,"volume":33.27634,"closeTime":1634584499999},{"openTime":1634584500000,"open":61268.39,"high":61405.37,"low":61064.31,"close":61188.67,"volume":27.83772,"closeTime":1634585399999},{"openTime":1634585400000,"open":61182,"high":61381.62,"low":61019.27,"close":61334.2,"volume":22.24652,"closeTime":1634586299999},{"openTime":1634586300000,"open":61326.91,"high":61485.37,"low":61291.81,"close":61437.64,"volume":27.00214,"closeTime":1634587199999},{"openTime":1634587200000,"open":61425.57,"high":61585.55,"low":61218.89,"close":61528.73,"volume":33.14781,"closeTime":1634588099999},{"openTime":1634588100000,"open":61530.9,"high":61536.04,"low":61350,"close":61384.11,"volume":24.1742,"closeTime":1634588999999},{"openTime":1634589000000,"open":61389.68,"high":61429.32,"low":61188.4,"close":61274.43,"volume":16.44368,"closeTime":1634589899999},{"openTime":1634589900000,"open":61287.01,"high":61509.14,"low":61117.36,"close":61337.4,"volume":19.0766,"closeTime":1634590799999},{"openTime":1634590800000,"open":61344.18,"high":61344.18,"low":61113.27,"close":61343.14,"volume":11.95338,"closeTime":1634591699999},{"openTime":1634591700000,"open":61340.35,"high":61656.42,"low":61296.45,"close":61656.42,"volume":9.78027,"closeTime":1634592599999},{"openTime":1634592600000,"open":61639.77,"high":61887.73,"low":61639.77,"close":61748.48,"volume":6.58032,"closeTime":1634593499999},{"openTime":1634593500000,"open":61747.26,"high":61873.58,"low":61636.55,"close":61788.98,"volume":3.73388,"closeTime":1634594399999},{"openTime":1634594400000,"open":61802.61,"high":61824.71,"low":61693.42,"close":61746.46,"volume":6.49779,"closeTime":1634595299999},{"openTime":1634595300000,"open":61726.59,"high":61750.06,"low":61598.04,"close":61636.37,"volume":7.2513,"closeTime":1634596199999},{"openTime":1634596200000,"open":61679.17,"high":61752.08,"low":61590.96,"close":61701.91,"volume":9.82384,"closeTime":1634597099999},{"openTime":1634597100000,"open":61695.5,"high":62093.99,"low":61674.96,"close":62069.24,"volume":17.07579,"closeTime":1634597999999},{"openTime":1634598000000,"open":62072.42,"high":62100,"low":61916.85,"close":61948.68,"volume":12.9854,"closeTime":1634598899999},{"openTime":1634598900000,"open":61943.76,"high":61995.4,"low":61828.37,"close":61905.47,"volume":4.51816,"closeTime":1634599799999},{"openTime":1634599800000,"open":61898.94,"high":62004.09,"low":61856.49,"close":61998.54,"volume":10.05699,"closeTime":1634600699999},{"openTime":1634600700000,"open":61998.54,"high":62050.92,"low":61865.84,"close":62008.68,"volume":12.84433,"closeTime":1634601599999},{"openTime":1634601600000,"open":61997.64,"high":62239.17,"low":61803.09,"close":62164.12,"volume":26.40989,"closeTime":1634602499999},{"openTime":1634602500000,"open":62157.28,"high":62283.97,"low":62025.84,"close":62173,"volume":29.98219,"closeTime":1634603399999},{"openTime":1634603400000,"open":62177.98,"high":62324.1,"low":61927.63,"close":61980.67,"volume":23.40719,"closeTime":1634604299999},{"openTime":1634604300000,"open":61961.21,"high":62075.63,"low":61856.43,"close":61861.34,"volume":11.22923,"closeTime":1634605199999},{"openTime":1634605200000,"open":61876.88,"high":61983.02,"low":61651.69,"close":61786.13,"volume":23.6076,"closeTime":1634606099999},{"openTime":1634606100000,"open":61787.6,"high":61905.81,"low":61734.69,"close":61826.45,"volume":9.22422,"closeTime":1634606999999},{"openTime":1634607000000,"open":61880.14,"high":62003.59,"low":61809.01,"close":61818.18,"volume":9.76948,"closeTime":1634607899999},{"openTime":1634607900000,"open":61816.67,"high":61866.2,"low":61734.7,"close":61793.72,"volume":15.8358,"closeTime":1634608799999},{"openTime":1634608800000,"open":61836.27,"high":61921.99,"low":61826.36,"close":61892.71,"volume":5.7743,"closeTime":1634609699999},{"openTime":1634609700000,"open":61900.68,"high":61909.95,"low":61766.07,"close":61812.59,"volume":3.97562,"closeTime":1634610599999},{"openTime":1634610600000,"open":61814.18,"high":61818.09,"low":61700.5,"close":61704.64,"volume":7.02911,"closeTime":1634611499999},{"openTime":1634611500000,"open":61705.51,"high":61834.68,"low":61680.67,"close":61750.99,"volume":9.64425,"closeTime":1634612399999},{"openTime":1634612400000,"open":61755.55,"high":62526.99,"low":61729.35,"close":62500,"volume":47.06535,"closeTime":1634613299999},{"openTime":1634613300000,"open":62500.01,"high":62996,"low":62443.45,"close":62754.95,"volume":65.14617,"closeTime":1634614199999},{"openTime":1634614200000,"open":62768.78,"high":62871.57,"low":62508.33,"close":62516.85,"volume":25.26113,"closeTime":1634615099999},{"openTime":1634615100000,"open":62516.8,"high":62754.65,"low":62389.95,"close":62600.68,"volume":24.91856,"closeTime":1634615999999},{"openTime":1634616000000,"open":62615.81,"high":62725.38,"low":62541.5,"close":62567.37,"volume":14.07898,"closeTime":1634616899999},{"openTime":1634616900000,"open":62560,"high":62819.79,"low":62540.77,"close":62778.84,"volume":15.36504,"closeTime":1634617799999},{"openTime":1634617800000,"open":62784.6,"high":62808.91,"low":62577.69,"close":62615.37,"volume":10.40693,"closeTime":1634618699999},{"openTime":1634618700000,"open":62612.47,"high":62618.25,"low":62255.31,"close":62399.76,"volume":15.55437,"closeTime":1634619599999},{"openTime":1634619600000,"open":62444.99,"high":62499.99,"low":62300.7,"close":62497.57,"volume":10.61955,"closeTime":1634620499999},{"openTime":1634620500000,"open":62489.5,"high":62558.46,"low":62352.38,"close":62396.44,"volume":11.07796,"closeTime":1634621399999},{"openTime":1634621400000,"open":62381.25,"high":62490.8,"low":62333.61,"close":62359.77,"volume":19.08124,"closeTime":1634622299999},{"openTime":1634622300000,"open":62360.38,"high":62508.86,"low":62356.32,"close":62477.57,"volume":9.3172,"closeTime":1634623199999},{"openTime":1634623200000,"open":62473.28,"high":62505.06,"low":62274.25,"close":62310.03,"volume":8.53975,"closeTime":1634624099999},{"openTime":1634624100000,"open":62321.51,"high":62375.83,"low":62225.89,"close":62367.42,"volume":8.03486,"closeTime":1634624999999},{"openTime":1634625000000,"open":62372.83,"high":62374.41,"low":61987.12,"close":62076.75,"volume":21.64184,"closeTime":1634625899999},{"openTime":1634625900000,"open":62110.86,"high":62200.67,"low":62043.84,"close":62137.93,"volume":8.89792,"closeTime":1634626799999},{"openTime":1634626800000,"open":62192.27,"high":62227.88,"low":62020.94,"close":62184.34,"volume":8.48357,"closeTime":1634627699999},{"openTime":1634627700000,"open":62171.9,"high":62188.31,"low":61981.43,"close":62111.63,"volume":9.5631,"closeTime":1634628599999},{"openTime":1634628600000,"open":62131.16,"high":62178.22,"low":62054.98,"close":62147.94,"volume":27.69127,"closeTime":1634629499999},{"openTime":1634629500000,"open":62142.88,"high":62338.48,"low":62107.18,"close":62303.32,"volume":9.26877,"closeTime":1634630399999},{"openTime":1634630400000,"open":62289.2,"high":62289.2,"low":61995.67,"close":62014.52,"volume":11.17153,"closeTime":1634631299999},{"openTime":1634631300000,"open":62017.33,"high":62094.46,"low":62017.33,"close":62057.26,"volume":16.36256,"closeTime":1634632199999},{"openTime":1634632200000,"open":62059.54,"high":62059.54,"low":61686.42,"close":61921.49,"volume":31.71349,"closeTime":1634633099999},{"openTime":1634633100000,"open":61921.95,"high":62550.41,"low":61880.57,"close":62536.04,"volume":14.79189,"closeTime":1634633999999},{"openTime":1634634000000,"open":62536.04,"high":62538.08,"low":61964.61,"close":62001.76,"volume":20.48555,"closeTime":1634634899999},{"openTime":1634634900000,"open":62007.14,"high":62149.93,"low":61910.95,"close":62124.01,"volume":15.06612,"closeTime":1634635799999},{"openTime":1634635800000,"open":62119.28,"high":62396.61,"low":62098.49,"close":62172.91,"volume":14.17143,"closeTime":1634636699999},{"openTime":1634636700000,"open":62157.85,"high":62293.83,"low":62030.5,"close":62129.4,"volume":12.79761,"closeTime":1634637599999},{"openTime":1634637600000,"open":62128.4,"high":62407.04,"low":62108.75,"close":62275.04,"volume":15.7168,"closeTime":1634638499999},{"openTime":1634638500000,"open":62260.08,"high":62364.55,"low":62188.38,"close":62214.15,"volume":9.24502,"closeTime":1634639399999},{"openTime":1634639400000,"open":62205.49,"high":62289.78,"low":62124.82,"close":62179.64,"volume":7.07168,"closeTime":1634640299999},{"openTime":1634640300000,"open":62183.08,"high":62254.4,"low":62044.82,"close":62246,"volume":13.52383,"closeTime":1634641199999},{"openTime":1634641200000,"open":62239.14,"high":62338.29,"low":62080.42,"close":62092.36,"volume":8.40099,"closeTime":1634642099999},{"openTime":1634642100000,"open":62109.32,"high":62202.1,"low":62088.07,"close":62166.46,"volume":6.46767,"closeTime":1634642999999},{"openTime":1634643000000,"open":62148.51,"high":62266.6,"low":62126.09,"close":62227.31,"volume":13.80507,"closeTime":1634643899999},{"openTime":1634643900000,"open":62230.14,"high":62251.58,"low":62089.22,"close":62121.99,"volume":12.8997,"closeTime":1634644799999},{"openTime":1634644800000,"open":62122,"high":62226.47,"low":61986.04,"close":62223.02,"volume":20.11035,"closeTime":1634645699999},{"openTime":1634645700000,"open":62229.22,"high":62323.61,"low":62140.54,"close":62166.38,"volume":27.5201,"closeTime":1634646599999},{"openTime":1634646600000,"open":62156.42,"high":62536.7,"low":62133.14,"close":62451.33,"volume":20.97838,"closeTime":1634647499999},{"openTime":1634647500000,"open":62458.2,"high":62458.2,"low":62118.69,"close":62240.35,"volume":12.42365,"closeTime":1634648399999},{"openTime":1634648400000,"open":62214.89,"high":62394.99,"low":62075.31,"close":62393.68,"volume":20.2856,"closeTime":1634649299999},{"openTime":1634649300000,"open":62393.69,"high":62714.95,"low":62257.46,"close":62500.32,"volume":51.05777,"closeTime":1634650199999},{"openTime":1634650200000,"open":62532.54,"high":63270.39,"low":62267.63,"close":62700.94,"volume":98.585589,"closeTime":1634651099999},{"openTime":1634651100000,"open":62691.97,"high":63189.01,"low":62550,"close":62613.56,"volume":64.95401,"closeTime":1634651999999},{"openTime":1634652000000,"open":62672.62,"high":62681.28,"low":62310.33,"close":62417.06,"volume":29.72978,"closeTime":1634652899999},{"openTime":1634652900000,"open":62402.97,"high":62543.07,"low":61345.36,"close":61722.29,"volume":67.63343,"closeTime":1634653799999},{"openTime":1634653800000,"open":61726.48,"high":62000,"low":61537.84,"close":61982,"volume":48.69859,"closeTime":1634654699999},{"openTime":1634654700000,"open":61951.69,"high":62670.3,"low":61951.69,"close":62544.48,"volume":49.51757,"closeTime":1634655599999},{"openTime":1634655600000,"open":62552,"high":62760.86,"low":62330.25,"close":62675.25,"volume":44.552,"closeTime":1634656499999},{"openTime":1634656500000,"open":62680.74,"high":62819.56,"low":62479.02,"close":62541.26,"volume":38.7971,"closeTime":1634657399999},{"openTime":1634657400000,"open":62562.72,"high":62654.8,"low":62490.37,"close":62648.43,"volume":9.4268,"closeTime":1634658299999},{"openTime":1634658300000,"open":62645.97,"high":62651.91,"low":62392.89,"close":62400.51,"volume":13.00167,"closeTime":1634659199999},{"openTime":1634659200000,"open":62395.1,"high":62520.06,"low":62329.62,"close":62423.74,"volume":25.80193,"closeTime":1634660099999},{"openTime":1634660100000,"open":62427.78,"high":62612,"low":62396.5,"close":62601.75,"volume":7.95739,"closeTime":1634660999999},{"openTime":1634661000000,"open":62598.65,"high":62947.81,"low":62526.62,"close":62774.19,"volume":15.80388,"closeTime":1634661899999},{"openTime":1634661900000,"open":62781.6,"high":63178,"low":62781.6,"close":63158.64,"volume":40.67809,"closeTime":1634662799999},{"openTime":1634662800000,"open":63177.15,"high":63446.02,"low":63011.37,"close":63372.1,"volume":52.989599,"closeTime":1634663699999},{"openTime":1634663700000,"open":63363.29,"high":63476.99,"low":63252.89,"close":63300.3,"volume":32.816845,"closeTime":1634664599999},{"openTime":1634664600000,"open":63299.93,"high":63314.69,"low":63146.8,"close":63208.18,"volume":21.04384,"closeTime":1634665499999},{"openTime":1634665500000,"open":63207.84,"high":63477.29,"low":63178.63,"close":63400.31,"volume":32.97905,"closeTime":1634666399999},{"openTime":1634666400000,"open":63413.02,"high":63520,"low":63143.45,"close":63227.33,"volume":26.08513,"closeTime":1634667299999},{"openTime":1634667300000,"open":63221.98,"high":63385.44,"low":63220.7,"close":63298.17,"volume":31.29763,"closeTime":1634668199999},{"openTime":1634668200000,"open":63302.16,"high":63520,"low":63088.3,"close":63487.72,"volume":29.23894,"closeTime":1634669099999},{"openTime":1634669100000,"open":63466.02,"high":63631.03,"low":63317.37,"close":63436.15,"volume":26.380394,"closeTime":1634669999999},{"openTime":1634670000000,"open":63433.98,"high":63773.33,"low":63425.45,"close":63727.99,"volume":19.399565,"closeTime":1634670899999},{"openTime":1634670900000,"open":63727.99,"high":63908.75,"low":63637.49,"close":63842.64,"volume":35.656842,"closeTime":1634671799999},{"openTime":1634671800000,"open":63842.57,"high":64062.29,"low":63638.02,"close":63782.8,"volume":52.665821,"closeTime":1634672699999},{"openTime":1634672700000,"open":63786.05,"high":64297.62,"low":63703.86,"close":64196.46,"volume":35.098788,"closeTime":1634673599999},{"openTime":1634673600000,"open":64162.47,"high":64323.55,"low":63858.94,"close":64304.1,"volume":23.89794,"closeTime":1634674499999},{"openTime":1634674500000,"open":64316.54,"high":64328.01,"low":64008.29,"close":64110.78,"volume":25.11018,"closeTime":1634675399999},{"openTime":1634675400000,"open":64110.78,"high":64347.89,"low":64110.78,"close":64219.25,"volume":27.53422,"closeTime":1634676299999},{"openTime":1634676300000,"open":64216.04,"high":64282.03,"low":64076.95,"close":64132.09,"volume":17.56224,"closeTime":1634677199999},{"openTime":1634677200000,"open":64133.38,"high":64139.46,"low":63844.37,"close":63958.9,"volume":37.01216,"closeTime":1634678099999},{"openTime":1634678100000,"open":63954.11,"high":63968.34,"low":63656.82,"close":63828.98,"volume":24.15351,"closeTime":1634678999999},{"openTime":1634679000000,"open":63814.16,"high":64202.14,"low":63769.5,"close":64190.61,"volume":9.67585,"closeTime":1634679899999},{"openTime":1634679900000,"open":64194.55,"high":64207.41,"low":63925.93,"close":64077.14,"volume":13.48765,"closeTime":1634680799999},{"openTime":1634680800000,"open":64080.95,"high":64221.73,"low":64080.95,"close":64169.12,"volume":38.58195,"closeTime":1634681699999},{"openTime":1634681700000,"open":64202.1,"high":64231.47,"low":63959.77,"close":63999.87,"volume":12.47482,"closeTime":1634682599999},{"openTime":1634682600000,"open":63981.07,"high":64073.32,"low":63813.06,"close":63938.17,"volume":19.60917,"closeTime":1634683499999},{"openTime":1634683500000,"open":63945.56,"high":64109.82,"low":63853.67,"close":64106.62,"volume":19.16301,"closeTime":1634684399999},{"openTime":1634684400000,"open":64094.69,"high":64140.2,"low":63993.23,"close":64117.13,"volume":15.17562,"closeTime":1634685299999},{"openTime":1634685300000,"open":64119.01,"high":64255,"low":64053.28,"close":64192.75,"volume":8.5177,"closeTime":1634686199999},{"openTime":1634686200000,"open":64211.3,"high":64455.92,"low":64187.63,"close":64437.04,"volume":18.445305,"closeTime":1634687099999},{"openTime":1634687100000,"open":64446.88,"high":64485.86,"low":64196.12,"close":64288.2,"volume":16.830484,"closeTime":1634687999999},{"openTime":1634688000000,"open":64293.96,"high":64360.57,"low":64084.6,"close":64168.31,"volume":10.8671,"closeTime":1634688899999},{"openTime":1634688900000,"open":64186.01,"high":64221.18,"low":64016.36,"close":64034.05,"volume":14.15853,"closeTime":1634689799999},{"openTime":1634689800000,"open":64034.69,"high":64147.61,"low":63966.23,"close":64060.23,"volume":9.47682,"closeTime":1634690699999},{"openTime":1634690700000,"open":64060.06,"high":64199.98,"low":64059.74,"close":64072.84,"volume":6.21353,"closeTime":1634691599999},{"openTime":1634691600000,"open":64072.68,"high":64161.98,"low":63917.34,"close":64148.95,"volume":7.79964,"closeTime":1634692499999},{"openTime":1634692500000,"open":64143.88,"high":64192,"low":63995.14,"close":64159.33,"volume":12.52056,"closeTime":1634693399999},{"openTime":1634693400000,"open":64153.02,"high":64171.17,"low":63927.01,"close":63950.37,"volume":8.49773,"closeTime":1634694299999},{"openTime":1634694300000,"open":63952.86,"high":63952.93,"low":63724.46,"close":63824.77,"volume":14.81264,"closeTime":1634695199999},{"openTime":1634695200000,"open":63841.16,"high":63925.88,"low":63829.73,"close":63846.98,"volume":4.32422,"closeTime":1634696099999},{"openTime":1634696100000,"open":63852.2,"high":63905.9,"low":63787.89,"close":63852.92,"volume":19.11357,"closeTime":1634696999999},{"openTime":1634697000000,"open":63844.73,"high":63904.46,"low":63738.39,"close":63800.11,"volume":13.22512,"closeTime":1634697899999},{"openTime":1634697900000,"open":63786.62,"high":63949.75,"low":63755.55,"close":63803.83,"volume":11.67236,"closeTime":1634698799999},{"openTime":1634698800000,"open":63807.29,"high":63993,"low":63790.08,"close":63975.87,"volume":8.68335,"closeTime":1634699699999},{"openTime":1634699700000,"open":63972.98,"high":64047.23,"low":63880.39,"close":63957.54,"volume":9.93413,"closeTime":1634700599999},{"openTime":1634700600000,"open":63944.08,"high":63973.61,"low":63829.72,"close":63952.86,"volume":4.36447,"closeTime":1634701499999},{"openTime":1634701500000,"open":63949.17,"high":63990.62,"low":63838.5,"close":63855.74,"volume":10.33803,"closeTime":1634702399999},{"openTime":1634702400000,"open":63851.6,"high":63922.86,"low":63779.24,"close":63893.53,"volume":5.65539,"closeTime":1634703299999},{"openTime":1634703300000,"open":63884.35,"high":63969.91,"low":63853.39,"close":63875.04,"volume":5.96949,"closeTime":1634704199999},{"openTime":1634704200000,"open":63871.69,"high":63956.03,"low":63826.09,"close":63939.14,"volume":7.37237,"closeTime":1634705099999},{"openTime":1634705100000,"open":63946.46,"high":64061.62,"low":63917.67,"close":64051.09,"volume":5.84975,"closeTime":1634705999999},{"openTime":1634706000000,"open":64048.57,"high":64050.58,"low":63944.59,"close":63981.79,"volume":38.27359,"closeTime":1634706899999},{"openTime":1634706900000,"open":63982.05,"high":63982.05,"low":63864.15,"close":63890,"volume":8.87342,"closeTime":1634707799999},{"openTime":1634707800000,"open":63902.18,"high":63940.5,"low":63508.44,"close":63698.77,"volume":35.91565,"closeTime":1634708699999},{"openTime":1634708700000,"open":63692.38,"high":63800.93,"low":63506.06,"close":63800.93,"volume":16.74464,"closeTime":1634709599999},{"openTime":1634709600000,"open":63785.06,"high":64177.65,"low":63753.14,"close":63975.45,"volume":14.27556,"closeTime":1634710499999},{"openTime":1634710500000,"open":63967.46,"high":64020.38,"low":63718.42,"close":63723.05,"volume":16.42145,"closeTime":1634711399999},{"openTime":1634711400000,"open":63734.26,"high":63872.6,"low":63704.97,"close":63764.87,"volume":10.22769,"closeTime":1634712299999},{"openTime":1634712300000,"open":63768.9,"high":63813.33,"low":63732.32,"close":63813.33,"volume":5.87725,"closeTime":1634713199999},{"openTime":1634713200000,"open":63809.99,"high":63926.23,"low":63758.27,"close":63885.4,"volume":7.1546,"closeTime":1634714099999},{"openTime":1634714100000,"open":63887.6,"high":64033.46,"low":63887.6,"close":64011.53,"volume":12.34032,"closeTime":1634714999999},{"openTime":1634715000000,"open":64013.03,"high":64041.54,"low":63913.26,"close":63982.12,"volume":5.78281,"closeTime":1634715899999},{"openTime":1634715900000,"open":64008.27,"high":64099.28,"low":63898.64,"close":64009.34,"volume":8.73768,"closeTime":1634716799999},{"openTime":1634716800000,"open":64007.65,"high":64068.82,"low":63969.44,"close":64048.42,"volume":7.21091,"closeTime":1634717699999},{"openTime":1634717700000,"open":64050,"high":64203.5,"low":64016.56,"close":64160.81,"volume":15.50639,"closeTime":1634718599999},{"openTime":1634718600000,"open":64155.41,"high":64265.51,"low":64106.47,"close":64148.33,"volume":12.37472,"closeTime":1634719499999},{"openTime":1634719500000,"open":64144.71,"high":64159.08,"low":64007.9,"close":64037.76,"volume":12.04025,"closeTime":1634720399999},{"openTime":1634720400000,"open":64037.76,"high":64117.91,"low":63834.6,"close":64113.07,"volume":11.29985,"closeTime":1634721299999},{"openTime":1634721300000,"open":64113.45,"high":64185.62,"low":63945.19,"close":63990.14,"volume":5.12167,"closeTime":1634722199999},{"openTime":1634722200000,"open":63976.22,"high":64014.47,"low":63911.71,"close":63998.97,"volume":5.63477,"closeTime":1634723099999},{"openTime":1634723100000,"open":63985.36,"high":64040.86,"low":63909.22,"close":64026.34,"volume":5.71082,"closeTime":1634723999999},{"openTime":1634724000000,"open":64013.02,"high":64037.98,"low":63946.03,"close":63988.56,"volume":4.99359,"closeTime":1634724899999},{"openTime":1634724900000,"open":63988.53,"high":64007.7,"low":63850.74,"close":63860.91,"volume":10.96611,"closeTime":1634725799999},{"openTime":1634725800000,"open":63850.73,"high":64056.85,"low":63804.48,"close":63878.4,"volume":10.68998,"closeTime":1634726699999},{"openTime":1634726700000,"open":63893.66,"high":63900,"low":63747.96,"close":63840.9,"volume":14.0528,"closeTime":1634727599999},{"openTime":1634727600000,"open":63825.72,"high":63875.83,"low":63705.4,"close":63813.78,"volume":10.36791,"closeTime":1634728499999},{"openTime":1634728500000,"open":63816.27,"high":63892.57,"low":63754.85,"close":63804.9,"volume":6.26396,"closeTime":1634729399999},{"openTime":1634729400000,"open":63804.9,"high":63940.43,"low":63800.48,"close":63872.28,"volume":5.64031,"closeTime":1634730299999},{"openTime":1634730300000,"open":63852.08,"high":63876.74,"low":63776.76,"close":63805.03,"volume":4.21511,"closeTime":1634731199999},{"openTime":1634731200000,"open":63806.25,"high":64086.59,"low":63774.23,"close":64082.31,"volume":13.62713,"closeTime":1634732099999},{"openTime":1634732100000,"open":64077.03,"high":64198.55,"low":63963.47,"close":64132.24,"volume":18.21883,"closeTime":1634732999999},{"openTime":1634733000000,"open":64154.38,"high":64557.93,"low":64110.95,"close":64284.75,"volume":32.67121,"closeTime":1634733899999},{"openTime":1634733900000,"open":64245.05,"high":64405.76,"low":64200.7,"close":64385.18,"volume":22.06438,"closeTime":1634734799999},{"openTime":1634734800000,"open":64385.85,"high":64393.99,"low":64163.7,"close":64351.07,"volume":10.54162,"closeTime":1634735699999},{"openTime":1634735700000,"open":64380.34,"high":64462.03,"low":64302.95,"close":64443.31,"volume":30.48274,"closeTime":1634736599999},{"openTime":1634736600000,"open":64454.09,"high":65826.59,"low":64378.65,"close":65801.79,"volume":150.711295,"closeTime":1634737499999},{"openTime":1634737500000,"open":65801.79,"high":66095.44,"low":65121.32,"close":66038.1,"volume":130.567115,"closeTime":1634738399999},{"openTime":1634738400000,"open":66038.55,"high":66310.67,"low":65470.45,"close":65961.5,"volume":89.91882,"closeTime":1634739299999},{"openTime":1634739300000,"open":65954.38,"high":66111,"low":65708.97,"close":66111,"volume":25.24313,"closeTime":1634740199999},{"openTime":1634740200000,"open":66102.02,"high":66786.33,"low":66077.23,"close":66748.61,"volume":125.495114,"closeTime":1634741099999},{"openTime":1634741100000,"open":66733.88,"high":66999,"low":66588.17,"close":66710.29,"volume":71.49487,"closeTime":1634741999999},{"openTime":1634742000000,"open":66712.28,"high":66897.66,"low":66589.45,"close":66625.05,"volume":37.92342,"closeTime":1634742899999},{"openTime":1634742900000,"open":66621.87,"high":66640.25,"low":66323.78,"close":66582.73,"volume":63.2999,"closeTime":1634743799999},{"openTime":1634743800000,"open":66575.87,"high":66800,"low":66540.55,"close":66691.11,"volume":32.50576,"closeTime":1634744699999},{"openTime":1634744700000,"open":66688.84,"high":66900,"low":66688.84,"close":66889.4,"volume":26.09589,"closeTime":1634745599999},{"openTime":1634745600000,"open":66890.73,"high":66952.55,"low":66603.62,"close":66800.56,"volume":30.78936,"closeTime":1634746499999},{"openTime":1634746500000,"open":66792.59,"high":66818.88,"low":66514.77,"close":66517.43,"volume":66.89694,"closeTime":1634747399999},{"openTime":1634747400000,"open":66539.32,"high":66649.53,"low":66381.38,"close":66417.03,"volume":36.64241,"closeTime":1634748299999},{"openTime":1634748300000,"open":66407.84,"high":66546.92,"low":66380.83,"close":66465.75,"volume":65.36534,"closeTime":1634749199999},{"openTime":1634749200000,"open":66463.55,"high":66492.7,"low":66200,"close":66227.2,"volume":28.13011,"closeTime":1634750099999},{"openTime":1634750100000,"open":66222.46,"high":66482.17,"low":66111.72,"close":66445.89,"volume":14.47452,"closeTime":1634750999999},{"openTime":1634751000000,"open":66452.66,"high":66524.55,"low":66384.03,"close":66476.82,"volume":7.03679,"closeTime":1634751899999},{"openTime":1634751900000,"open":66475.26,"high":66490.01,"low":66330.56,"close":66366.34,"volume":6.54966,"closeTime":1634752799999},{"openTime":1634752800000,"open":66378.53,"high":66589.7,"low":66336.3,"close":66589.7,"volume":8.59611,"closeTime":1634753699999},{"openTime":1634753700000,"open":66589.7,"high":66737.66,"low":66520.93,"close":66611.76,"volume":25.90681,"closeTime":1634754599999},{"openTime":1634754600000,"open":66611.66,"high":66703.93,"low":66587.62,"close":66594.92,"volume":18.29252,"closeTime":1634755499999},{"openTime":1634755500000,"open":66594.9,"high":66720,"low":66492.4,"close":66660.45,"volume":13.24535,"closeTime":1634756399999},{"openTime":1634756400000,"open":66661.81,"high":66699.97,"low":66569.73,"close":66632.56,"volume":8.72332,"closeTime":1634757299999},{"openTime":1634757300000,"open":66637.55,"high":66696.83,"low":66449.13,"close":66455.92,"volume":8.72681,"closeTime":1634758199999},{"openTime":1634758200000,"open":66464.6,"high":66537.84,"low":66268.91,"close":66288.82,"volume":9.83935,"closeTime":1634759099999},{"openTime":1634759100000,"open":66339.2,"high":66459.51,"low":66232.67,"close":66397.28,"volume":18.16248,"closeTime":1634759999999},{"openTime":1634760000000,"open":66400.43,"high":66527.18,"low":65850.97,"close":65889,"volume":75.27554,"closeTime":1634760899999},{"openTime":1634760900000,"open":66021.67,"high":66195.76,"low":65674.2,"close":65746.68,"volume":49.35072,"closeTime":1634761799999},{"openTime":1634761800000,"open":65705.66,"high":65960.84,"low":65677.33,"close":65780.31,"volume":19.1925,"closeTime":1634762699999},{"openTime":1634762700000,"open":65772.91,"high":66127.33,"low":65772.91,"close":66013.51,"volume":14.37866,"closeTime":1634763599999},{"openTime":1634763600000,"open":66003.91,"high":66095.66,"low":65854.74,"close":66045.02,"volume":22.98235,"closeTime":1634764499999},{"openTime":1634764500000,"open":66047.89,"high":66085.24,"low":65873.76,"close":65986.74,"volume":7.58197,"closeTime":1634765399999},{"openTime":1634765400000,"open":65987.18,"high":66009.68,"low":65600,"close":65736.18,"volume":22.743,"closeTime":1634766299999},{"openTime":1634766300000,"open":65728.37,"high":65831.57,"low":65693.48,"close":65802.42,"volume":25.43683,"closeTime":1634767199999},{"openTime":1634767200000,"open":65824.28,"high":65981.71,"low":65500,"close":65956.14,"volume":15.51215,"closeTime":1634768099999},{"openTime":1634768100000,"open":65973.24,"high":66017.85,"low":65896.91,"close":65955.76,"volume":11.81902,"closeTime":1634768999999},{"openTime":1634769000000,"open":65959.07,"high":66111.34,"low":65959.07,"close":65992.75,"volume":5.92811,"closeTime":1634769899999},{"openTime":1634769900000,"open":65990.03,"high":65993.63,"low":65884.53,"close":65903.55,"volume":6.5027,"closeTime":1634770799999},{"openTime":1634770800000,"open":65894.85,"high":66200.98,"low":65867.39,"close":66054.39,"volume":7.7561,"closeTime":1634771699999},{"openTime":1634771700000,"open":66049.51,"high":66087.98,"low":65970.09,"close":66007.31,"volume":13.91947,"closeTime":1634772599999},{"openTime":1634772600000,"open":66000.67,"high":66191.86,"low":65996.29,"close":66058.84,"volume":11.54407,"closeTime":1634773499999},{"openTime":1634773500000,"open":66076.12,"high":66133.66,"low":65972.8,"close":66026.58,"volume":7.73379,"closeTime":1634774399999},{"openTime":1634774400000,"open":66012.44,"high":66039.96,"low":65766.75,"close":65775.99,"volume":13.84356,"closeTime":1634775299999},{"openTime":1634775300000,"open":65776.46,"high":65855.09,"low":65697.9,"close":65784.36,"volume":12.64195,"closeTime":1634776199999},{"openTime":1634776200000,"open":65768.43,"high":65912.3,"low":65688.88,"close":65847.75,"volume":9.98688,"closeTime":1634777099999},{"openTime":1634777100000,"open":65843.66,"high":65878.43,"low":65585.71,"close":65650.72,"volume":10.32079,"closeTime":1634777999999},{"openTime":1634778000000,"open":65650.72,"high":65712.8,"low":65571.04,"close":65600.01,"volume":46.4254,"closeTime":1634778899999},{"openTime":1634778900000,"open":65600.02,"high":65640.49,"low":65402.82,"close":65460.77,"volume":76.1738,"closeTime":1634779799999},{"openTime":1634779800000,"open":65440.33,"high":65513.51,"low":65182.63,"close":65385.17,"volume":30.65579,"closeTime":1634780699999},{"openTime":1634780700000,"open":65384.68,"high":65467.92,"low":64651.8,"close":64992.89,"volume":82.12067,"closeTime":1634781599999},{"openTime":1634781600000,"open":65030.06,"high":65173.14,"low":64123.27,"close":64935.79,"volume":48.90553,"closeTime":1634782499999},{"openTime":1634782500000,"open":64944.29,"high":65209.58,"low":64469.22,"close":64594.73,"volume":19.0425,"closeTime":1634783399999},{"openTime":1634783400000,"open":64603.87,"high":65349.62,"low":64342.8,"close":65141.42,"volume":27.20331,"closeTime":1634784299999},{"openTime":1634784300000,"open":65171.26,"high":65331.91,"low":64897.95,"close":64950.96,"volume":14.92004,"closeTime":1634785199999},{"openTime":1634785200000,"open":64951.88,"high":64951.88,"low":64553.39,"close":64567.02,"volume":13.83355,"closeTime":1634786099999},{"openTime":1634786100000,"open":64573.13,"high":64690.9,"low":64450.05,"close":64577.28,"volume":15.56291,"closeTime":1634786999999},{"openTime":1634787000000,"open":64591.66,"high":64841.83,"low":64516.91,"close":64793.95,"volume":20.67925,"closeTime":1634787899999},{"openTime":1634787900000,"open":64788.45,"high":65201.05,"low":64784.17,"close":65072.9,"volume":10.9678,"closeTime":1634788799999},{"openTime":1634788800000,"open":65079.4,"high":65226.09,"low":64874.38,"close":65067.66,"volume":19.48614,"closeTime":1634789699999},{"openTime":1634789700000,"open":65051.91,"high":65051.91,"low":64732.48,"close":64746.43,"volume":8.75554,"closeTime":1634790599999},{"openTime":1634790600000,"open":64754.39,"high":65033.98,"low":64618.93,"close":65013.6,"volume":7.22932,"closeTime":1634791499999},{"openTime":1634791500000,"open":65022.15,"high":65158.49,"low":65011.74,"close":65047.04,"volume":28.81917,"closeTime":1634792399999},{"openTime":1634792400000,"open":65037.55,"high":65149.2,"low":64833.31,"close":65137.55,"volume":31.97999,"closeTime":1634793299999},{"openTime":1634793300000,"open":65145.31,"high":65201.71,"low":64977.36,"close":64993.2,"volume":11.35701,"closeTime":1634794199999},{"openTime":1634794200000,"open":65017.23,"high":65096.39,"low":64900,"close":64969.91,"volume":17.20248,"closeTime":1634795099999},{"openTime":1634795100000,"open":64969.91,"high":65011.8,"low":64822.86,"close":64829.89,"volume":60.92028,"closeTime":1634795999999},{"openTime":1634796000000,"open":64822.82,"high":65027.03,"low":64688,"close":64734.74,"volume":32.18148,"closeTime":1634796899999},{"openTime":1634796900000,"open":64732.51,"high":64853.94,"low":64310.79,"close":64530.52,"volume":19.11944,"closeTime":1634797799999},{"openTime":1634797800000,"open":64512.33,"high":64616.46,"low":64183,"close":64260.14,"volume":23.14037,"closeTime":1634798699999},{"openTime":1634798700000,"open":64263.83,"high":64690.9,"low":64158.21,"close":64681.35,"volume":17.2993,"closeTime":1634799599999},{"openTime":1634799600000,"open":64681.34,"high":64717.92,"low":64445.48,"close":64639.77,"volume":6.98895,"closeTime":1634800499999},{"openTime":1634800500000,"open":64649.85,"high":65125.04,"low":64649.85,"close":65107.63,"volume":13.11129,"closeTime":1634801399999},{"openTime":1634801400000,"open":65128.72,"high":65178.6,"low":64991.82,"close":65152.24,"volume":10.49256,"closeTime":1634802299999},{"openTime":1634802300000,"open":65160.56,"high":65262.14,"low":65048.77,"close":65101.02,"volume":26.45058,"closeTime":1634803199999},{"openTime":1634803200000,"open":65095.48,"high":65496.35,"low":65084.74,"close":65431.19,"volume":20.60817,"closeTime":1634804099999},{"openTime":1634804100000,"open":65430.6,"high":65698.93,"low":65423.8,"close":65681.33,"volume":20.18521,"closeTime":1634804999999},{"openTime":1634805000000,"open":65680.08,"high":66084.69,"low":65673.17,"close":66027.4,"volume":26.17618,"closeTime":1634805899999},{"openTime":1634805900000,"open":66037.99,"high":66058.29,"low":65755.87,"close":65883.82,"volume":13.83422,"closeTime":1634806799999},{"openTime":1634806800000,"open":65883.82,"high":66527.65,"low":65878.14,"close":66412.64,"volume":25.99657,"closeTime":1634807699999},{"openTime":1634807700000,"open":66416.21,"high":66521.94,"low":66263.85,"close":66340.94,"volume":16.56364,"closeTime":1634808599999},{"openTime":1634808600000,"open":66345.01,"high":66656.35,"low":66335.35,"close":66480.48,"volume":38.87339,"closeTime":1634809499999},{"openTime":1634809500000,"open":66478.02,"high":66481.43,"low":66087.11,"close":66192.18,"volume":60.06683,"closeTime":1634810399999},{"openTime":1634810400000,"open":66196.67,"high":66559.44,"low":65918.32,"close":65981.84,"volume":33.06826,"closeTime":1634811299999},{"openTime":1634811300000,"open":65986.72,"high":66186.8,"low":65941.19,"close":66095.21,"volume":21.70409,"closeTime":1634812199999},{"openTime":1634812200000,"open":66097.52,"high":66171.36,"low":65780.89,"close":65975.17,"volume":26.01864,"closeTime":1634813099999},{"openTime":1634813100000,"open":66000.87,"high":66000.87,"low":65595.27,"close":65612.01,"volume":18.02342,"closeTime":1634813999999},{"openTime":1634814000000,"open":65593.9,"high":65740.93,"low":65449.05,"close":65584.05,"volume":35.25183,"closeTime":1634814899999},{"openTime":1634814900000,"open":65583.88,"high":65988.58,"low":65332.74,"close":65957.05,"volume":41.92458,"closeTime":1634815799999},{"openTime":1634815800000,"open":65941.7,"high":65941.7,"low":64200,"close":64785.89,"volume":54.75985,"closeTime":1634816699999},{"openTime":1634816700000,"open":64800.86,"high":65022.21,"low":64403.75,"close":64816,"volume":40.37586,"closeTime":1634817599999},{"openTime":1634817600000,"open":64823.56,"high":65027.39,"low":64368.33,"close":64507.69,"volume":86.60834,"closeTime":1634818499999},{"openTime":1634818500000,"open":64510.92,"high":64866.4,"low":64416.15,"close":64855.42,"volume":15.8132,"closeTime":1634819399999},{"openTime":1634819400000,"open":64844.36,"high":65215.98,"low":64802.06,"close":65026.04,"volume":19.07968,"closeTime":1634820299999},{"openTime":1634820300000,"open":65034.6,"high":65116.09,"low":64750,"close":65057.33,"volume":13.70197,"closeTime":1634821199999},{"openTime":1634821200000,"open":65023.74,"high":65160.69,"low":64863.3,"close":64991.66,"volume":16.30593,"closeTime":1634822099999},{"openTime":1634822100000,"open":64993.19,"high":65526.78,"low":64993.19,"close":65359.82,"volume":25.2614,"closeTime":1634822999999},{"openTime":1634823000000,"open":65376.92,"high":65578.49,"low":65272.79,"close":65272.79,"volume":17.5198,"closeTime":1634823899999},{"openTime":1634823900000,"open":65265.06,"high":65360.62,"low":64670.34,"close":64717.29,"volume":27.14358,"closeTime":1634824799999},{"openTime":1634824800000,"open":64757.51,"high":64899.7,"low":64492.09,"close":64492.09,"volume":21.92281,"closeTime":1634825699999},{"openTime":1634825700000,"open":64512.84,"high":64678.69,"low":62858.36,"close":63608.15,"volume":107.40256,"closeTime":1634826599999},{"openTime":1634826600000,"open":63610.34,"high":64000,"low":63238.72,"close":63960.06,"volume":69.89662,"closeTime":1634827499999},{"openTime":1634827500000,"open":63954.66,"high":64081.63,"low":63604.17,"close":63650.91,"volume":37.97197,"closeTime":1634828399999},{"openTime":1634828400000,"open":63603.59,"high":63876.59,"low":63051.97,"close":63662.38,"volume":50.1564,"closeTime":1634829299999},{"openTime":1634829300000,"open":63656.12,"high":63738.11,"low":62034.23,"close":62373.09,"volume":97.0039,"closeTime":1634830199999},{"openTime":1634830200000,"open":62347.29,"high":62950.39,"low":62044.33,"close":62909.63,"volume":80.51825,"closeTime":1634831099999},{"openTime":1634831100000,"open":62890.94,"high":63382.49,"low":62862.09,"close":62973.43,"volume":43.02403,"closeTime":1634831999999},{"openTime":1634832000000,"open":62940.37,"high":63378.06,"low":62736.81,"close":63362.18,"volume":49.0899,"closeTime":1634832899999},{"openTime":1634832900000,"open":63366.06,"high":63586.53,"low":63111.33,"close":63579.72,"volume":31.65297,"closeTime":1634833799999},{"openTime":1634833800000,"open":63571.78,"high":63622.95,"low":63260.82,"close":63269.09,"volume":19.09599,"closeTime":1634834699999},{"openTime":1634834700000,"open":63269.98,"high":63332.7,"low":62700,"close":62782.73,"volume":53.02946,"closeTime":1634835599999},{"openTime":1634835600000,"open":62782.4,"high":63252.13,"low":62713.62,"close":63089.83,"volume":20.19453,"closeTime":1634836499999},{"openTime":1634836500000,"open":63108.93,"high":63333.39,"low":62953.76,"close":62982.82,"volume":18.35599,"closeTime":1634837399999},{"openTime":1634837400000,"open":63006.69,"high":63037.83,"low":62725.71,"close":62789.06,"volume":18.85887,"closeTime":1634838299999},{"openTime":1634838300000,"open":62803.26,"high":62850.41,"low":62334.62,"close":62462.68,"volume":34.06372,"closeTime":1634839199999},{"openTime":1634839200000,"open":62484.6,"high":63185.83,"low":62484.6,"close":63015.06,"volume":25.53807,"closeTime":1634840099999},{"openTime":1634840100000,"open":63003.93,"high":63188.91,"low":62912.84,"close":63083.73,"volume":18.03026,"closeTime":1634840999999},{"openTime":1634841000000,"open":63060.5,"high":63125.71,"low":62686.37,"close":62686.38,"volume":11.51719,"closeTime":1634841899999},{"openTime":1634841900000,"open":62681.83,"high":62892.91,"low":62607.08,"close":62717.39,"volume":9.72149,"closeTime":1634842799999},{"openTime":1634842800000,"open":62738.99,"high":63390.26,"low":62689.2,"close":63312.88,"volume":19.71607,"closeTime":1634843699999},{"openTime":1634843700000,"open":63340.23,"high":63476.21,"low":63166.53,"close":63422.94,"volume":11.92384,"closeTime":1634844599999},{"openTime":1634844600000,"open":63422.04,"high":63482.81,"low":63090.89,"close":63212.61,"volume":16.58542,"closeTime":1634845499999},{"openTime":1634845500000,"open":63190.62,"high":63195.46,"low":62590.38,"close":62793.05,"volume":127.88911,"closeTime":1634846399999},{"openTime":1634846400000,"open":62799.6,"high":62905.77,"low":62480.8,"close":62741.75,"volume":146.97463,"closeTime":1634847299999},{"openTime":1634847300000,"open":62763.78,"high":63089.39,"low":62405.45,"close":62560.06,"volume":32.09519,"closeTime":1634848199999},{"openTime":1634848200000,"open":62564.37,"high":62733.37,"low":62358,"close":62623.51,"volume":14.24038,"closeTime":1634849099999},{"openTime":1634849100000,"open":62599.44,"high":62863.64,"low":62560.66,"close":62672.9,"volume":12.45092,"closeTime":1634849999999},{"openTime":1634850000000,"open":62646.76,"high":62894.78,"low":62646.76,"close":62889.66,"volume":15.3136,"closeTime":1634850899999},{"openTime":1634850900000,"open":62872.9,"high":62993.76,"low":62743.68,"close":62868.57,"volume":10.87756,"closeTime":1634851799999},{"openTime":1634851800000,"open":62848.09,"high":62922.46,"low":62527.42,"close":62550.55,"volume":5.19742,"closeTime":1634852699999},{"openTime":1634852700000,"open":62525.07,"high":62795.01,"low":62200,"close":62768.14,"volume":18.65638,"closeTime":1634853599999},{"openTime":1634853600000,"open":62731.15,"high":62965.45,"low":62604.77,"close":62950.75,"volume":15.96458,"closeTime":1634854499999},{"openTime":1634854500000,"open":62916.64,"high":63100.26,"low":62705.84,"close":63025.21,"volume":7.95188,"closeTime":1634855399999},{"openTime":1634855400000,"open":62998.94,"high":63039.11,"low":62503.15,"close":62503.15,"volume":11.5851,"closeTime":1634856299999},{"openTime":1634856300000,"open":62564.91,"high":62674.76,"low":62404.52,"close":62439.26,"volume":9.30374,"closeTime":1634857199999},{"openTime":1634857200000,"open":62439.26,"high":62700.37,"low":62288.88,"close":62620.72,"volume":13.97256,"closeTime":1634858099999},{"openTime":1634858100000,"open":62615.83,"high":62675.26,"low":62026.47,"close":62258.73,"volume":31.65354,"closeTime":1634858999999},{"openTime":1634859000000,"open":62241.68,"high":62573.72,"low":62241.68,"close":62470.92,"volume":9.2185,"closeTime":1634859899999},{"openTime":1634859900000,"open":62463.72,"high":62549.88,"low":62151.55,"close":62234.92,"volume":11.6231,"closeTime":1634860799999},{"openTime":1634860800000,"open":62189.25,"high":62792.41,"low":62134.8,"close":62443.03,"volume":39.35337,"closeTime":1634861699999},{"openTime":1634861700000,"open":62470.13,"high":62629.59,"low":62151.55,"close":62629.59,"volume":29.78436,"closeTime":1634862599999},{"openTime":1634862600000,"open":62626.6,"high":62892.24,"low":62548.7,"close":62840.11,"volume":20.72453,"closeTime":1634863499999},{"openTime":1634863500000,"open":62846.54,"high":62894.46,"low":62593.24,"close":62785.5,"volume":14.33025,"closeTime":1634864399999},{"openTime":1634864400000,"open":62770.81,"high":63048.27,"low":62733,"close":62926.32,"volume":10.60109,"closeTime":1634865299999},{"openTime":1634865300000,"open":62940.14,"high":63008.71,"low":62830.86,"close":62949.62,"volume":7.38687,"closeTime":1634866199999},{"openTime":1634866200000,"open":62955.03,"high":63102.52,"low":62724.92,"close":62768.36,"volume":11.26337,"closeTime":1634867099999},{"openTime":1634867100000,"open":62774.25,"high":62846.24,"low":62565.14,"close":62565.14,"volume":12.29286,"closeTime":1634867999999},{"openTime":1634868000000,"open":62571.75,"high":62815.49,"low":62531.62,"close":62797.68,"volume":5.18614,"closeTime":1634868899999},{"openTime":1634868900000,"open":62779.88,"high":63006.88,"low":62712.25,"close":62960.19,"volume":12.19626,"closeTime":1634869799999},{"openTime":1634869800000,"open":62962.2,"high":63004.34,"low":62760.58,"close":62760.58,"volume":12.23224,"closeTime":1634870699999},{"openTime":1634870700000,"open":62766.98,"high":62865.83,"low":62652.6,"close":62823.98,"volume":8.73093,"closeTime":1634871599999},{"openTime":1634871600000,"open":62843.71,"high":63221.21,"low":62834.17,"close":63191.44,"volume":11.6475,"closeTime":1634872499999},{"openTime":1634872500000,"open":63188.96,"high":63289.08,"low":63074.95,"close":63089.55,"volume":8.88627,"closeTime":1634873399999},{"openTime":1634873400000,"open":63075.53,"high":63331.51,"low":63074.39,"close":63253.83,"volume":11.72066,"closeTime":1634874299999},{"openTime":1634874300000,"open":63252.83,"high":63252.83,"low":63114.46,"close":63245.02,"volume":11.63159,"closeTime":1634875199999},{"openTime":1634875200000,"open":63250.38,"high":63305.33,"low":63139.99,"close":63169.78,"volume":12.9814,"closeTime":1634876099999},{"openTime":1634876100000,"open":63170.41,"high":63228.67,"low":63006.39,"close":63018.17,"volume":6.42818,"closeTime":1634876999999},{"openTime":1634877000000,"open":63015.89,"high":63076.87,"low":62863.54,"close":62905.97,"volume":5.24412,"closeTime":1634877899999},{"openTime":1634877900000,"open":62912.43,"high":63068.06,"low":62867.47,"close":63046.93,"volume":6.25958,"closeTime":1634878799999},{"openTime":1634878800000,"open":63041.88,"high":63155.72,"low":62946.83,"close":63079.56,"volume":8.68117,"closeTime":1634879699999},{"openTime":1634879700000,"open":63082.4,"high":63182.57,"low":62788.92,"close":62835.3,"volume":13.35019,"closeTime":1634880599999},{"openTime":1634880600000,"open":62852.1,"high":62994.17,"low":62834.85,"close":62922.83,"volume":6.72337,"closeTime":1634881499999},{"openTime":1634881500000,"open":62913.56,"high":63098.55,"low":62787.44,"close":63043.12,"volume":13.56035,"closeTime":1634882399999},{"openTime":1634882400000,"open":63034.16,"high":63213.96,"low":62941.3,"close":62952.98,"volume":10.90042,"closeTime":1634883299999},{"openTime":1634883300000,"open":62948.35,"high":62976.62,"low":62678.99,"close":62708.83,"volume":42.67885,"closeTime":1634884199999},{"openTime":1634884200000,"open":62708.82,"high":62841.45,"low":62484.19,"close":62576.93,"volume":21.85975,"closeTime":1634885099999},{"openTime":1634885100000,"open":62580.01,"high":62735,"low":62554.98,"close":62730.66,"volume":8.71206,"closeTime":1634885999999},{"openTime":1634886000000,"open":62735.69,"high":62805.58,"low":62615.6,"close":62638.13,"volume":22.26088,"closeTime":1634886899999},{"openTime":1634886900000,"open":62639.05,"high":62881.28,"low":62629.28,"close":62791.63,"volume":9.64253,"closeTime":1634887799999},{"openTime":1634887800000,"open":62792.66,"high":63239.76,"low":62784.57,"close":63239.76,"volume":21.14816,"closeTime":1634888699999},{"openTime":1634888700000,"open":63236.85,"high":63401.94,"low":63110.68,"close":63367.23,"volume":18.24805,"closeTime":1634889599999},{"openTime":1634889600000,"open":63381.23,"high":63544.03,"low":63255.6,"close":63543.13,"volume":16.56008,"closeTime":1634890499999},{"openTime":1634890500000,"open":63530.88,"high":63638.45,"low":63142.89,"close":63374.63,"volume":27.44632,"closeTime":1634891399999},{"openTime":1634891400000,"open":63393.19,"high":63530.94,"low":63285.49,"close":63453.54,"volume":42.82126,"closeTime":1634892299999},{"openTime":1634892300000,"open":63457.99,"high":63586.53,"low":63328.42,"close":63565.58,"volume":17.68294,"closeTime":1634893199999},{"openTime":1634893200000,"open":63573.27,"high":63740,"low":63484.33,"close":63490.06,"volume":17.65137,"closeTime":1634894099999},{"openTime":1634894100000,"open":63483.59,"high":63627.11,"low":63375.66,"close":63397.18,"volume":18.21895,"closeTime":1634894999999},{"openTime":1634895000000,"open":63377.45,"high":63434.34,"low":63160.2,"close":63250.47,"volume":12.34141,"closeTime":1634895899999},{"openTime":1634895900000,"open":63246.51,"high":63339.88,"low":63180.82,"close":63301.99,"volume":13.53217,"closeTime":1634896799999},{"openTime":1634896800000,"open":63316.97,"high":63331.88,"low":63137.18,"close":63239.74,"volume":6.98743,"closeTime":1634897699999},{"openTime":1634897700000,"open":63240.09,"high":63321.91,"low":62877.06,"close":62931.06,"volume":10.57336,"closeTime":1634898599999},{"openTime":1634898600000,"open":62998.89,"high":63181.69,"low":62976.09,"close":63138.4,"volume":29.2582,"closeTime":1634899499999},{"openTime":1634899500000,"open":63122.41,"high":63257.63,"low":63122.3,"close":63196.79,"volume":9.88061,"closeTime":1634900399999},{"openTime":1634900400000,"open":63194.7,"high":63393.17,"low":63184.59,"close":63313.17,"volume":9.5708,"closeTime":1634901299999},{"openTime":1634901300000,"open":63305.02,"high":63444.52,"low":63263.91,"close":63371.45,"volume":8.45828,"closeTime":1634902199999},{"openTime":1634902200000,"open":63368.14,"high":63449.34,"low":63229.24,"close":63240.86,"volume":8.54408,"closeTime":1634903099999},{"openTime":1634903100000,"open":63248.26,"high":63405.78,"low":63247.5,"close":63380.76,"volume":4.97641,"closeTime":1634903999999},{"openTime":1634904000000,"open":63375.45,"high":63429.77,"low":63251.76,"close":63288.26,"volume":8.37742,"closeTime":1634904899999},{"openTime":1634904900000,"open":63275.98,"high":63433.76,"low":63137.57,"close":63344.53,"volume":11.52354,"closeTime":1634905799999},{"openTime":1634905800000,"open":63359.76,"high":63548.03,"low":63335.68,"close":63402.5,"volume":11.91607,"closeTime":1634906699999},{"openTime":1634906700000,"open":63397.32,"high":63650.02,"low":63370.54,"close":63634.81,"volume":8.97839,"closeTime":1634907599999},{"openTime":1634907600000,"open":63635.46,"high":63705.14,"low":63451.91,"close":63472.9,"volume":19.70693,"closeTime":1634908499999},{"openTime":1634908500000,"open":63472.11,"high":63482.8,"low":63242.37,"close":63403.15,"volume":12.28837,"closeTime":1634909399999},{"openTime":1634909400000,"open":63409.91,"high":63481.98,"low":63209.15,"close":63268.89,"volume":15.81507,"closeTime":1634910299999},{"openTime":1634910300000,"open":63264.73,"high":63316.74,"low":62327,"close":62411.08,"volume":73.55957,"closeTime":1634911199999},{"openTime":1634911200000,"open":62393.16,"high":62425.63,"low":61500,"close":62001.47,"volume":118.8365,"closeTime":1634912099999},{"openTime":1634912100000,"open":62001.92,"high":62061.27,"low":61560.4,"close":61817.17,"volume":35.98548,"closeTime":1634912999999},{"openTime":1634913000000,"open":61814.84,"high":61906.09,"low":61101.45,"close":61493.89,"volume":58.1358,"closeTime":1634913899999},{"openTime":1634913900000,"open":61439.57,"high":61666.03,"low":61190.3,"close":61551.42,"volume":62.61625,"closeTime":1634914799999},{"openTime":1634914800000,"open":61546.52,"high":61699.99,"low":61378.9,"close":61416.95,"volume":44.46313,"closeTime":1634915699999},{"openTime":1634915700000,"open":61416.94,"high":61422.75,"low":60603.16,"close":60744.49,"volume":101.20032,"closeTime":1634916599999},{"openTime":1634916600000,"open":60731.04,"high":61177.22,"low":60700,"close":60971.25,"volume":38.64069,"closeTime":1634917499999},{"openTime":1634917500000,"open":60954.72,"high":61069.37,"low":60431.3,"close":60667.94,"volume":66.06708,"closeTime":1634918399999},{"openTime":1634918400000,"open":60658.83,"high":60883.56,"low":60124.77,"close":60204.3,"volume":77.97331,"closeTime":1634919299999},{"openTime":1634919300000,"open":60206.68,"high":61289.59,"low":59646,"close":61233.13,"volume":118.55086,"closeTime":1634920199999},{"openTime":1634920200000,"open":61198.76,"high":61369.98,"low":61017.36,"close":61260.44,"volume":28.82893,"closeTime":1634921099999},{"openTime":1634921100000,"open":61254.4,"high":61335.25,"low":61143.14,"close":61143.14,"volume":11.49432,"closeTime":1634921999999},{"openTime":1634922000000,"open":61146.32,"high":61273.82,"low":61039.02,"close":61070.49,"volume":22.94583,"closeTime":1634922899999},{"openTime":1634922900000,"open":61057.24,"high":61066.09,"low":60621.83,"close":60743.17,"volume":52.68751,"closeTime":1634923799999},{"openTime":1634923800000,"open":60725.74,"high":60911.83,"low":60448.17,"close":60732.79,"volume":24.57553,"closeTime":1634924699999},{"openTime":1634924700000,"open":60687.17,"high":60795.73,"low":60559.95,"close":60559.97,"volume":17.10557,"closeTime":1634925599999},{"openTime":1634925600000,"open":60559.95,"high":60680.65,"low":60377.46,"close":60377.46,"volume":22.58274,"closeTime":1634926499999},{"openTime":1634926500000,"open":60392.68,"high":60767.83,"low":60201.58,"close":60602.62,"volume":30.04645,"closeTime":1634927399999},{"openTime":1634927400000,"open":60595.56,"high":60884.71,"low":60574.73,"close":60788.27,"volume":12.81982,"closeTime":1634928299999},{"openTime":1634928300000,"open":60789.55,"high":60860.07,"low":60595.39,"close":60604.34,"volume":4.62732,"closeTime":1634929199999},{"openTime":1634929200000,"open":60600.56,"high":60600.56,"low":60317.97,"close":60422.21,"volume":13.29316,"closeTime":1634930099999},{"openTime":1634930100000,"open":60422.51,"high":60764.91,"low":60421.46,"close":60754.34,"volume":12.49833,"closeTime":1634930999999},{"openTime":1634931000000,"open":60745.03,"high":60763.5,"low":60536.53,"close":60536.53,"volume":11.61673,"closeTime":1634931899999},{"openTime":1634931900000,"open":60536.53,"high":61023.55,"low":60536.53,"close":61021.82,"volume":8.67736,"closeTime":1634932799999},{"openTime":1634932800000,"open":61007.37,"high":61224.24,"low":60781,"close":61060.33,"volume":19.55551,"closeTime":1634933699999},{"openTime":1634933700000,"open":61059.44,"high":61093.56,"low":60805.95,"close":60899.85,"volume":11.94304,"closeTime":1634934599999},{"openTime":1634934600000,"open":60868.08,"high":61021.58,"low":60809.74,"close":60905.94,"volume":9.43236,"closeTime":1634935499999},{"openTime":1634935500000,"open":60933.05,"high":60933.32,"low":60685.47,"close":60685.47,"volume":11.51705,"closeTime":1634936399999},{"openTime":1634936400000,"open":60719.03,"high":60870.34,"low":60710.62,"close":60806.73,"volume":8.95043,"closeTime":1634937299999},{"openTime":1634937300000,"open":60806.73,"high":60961.43,"low":60719.92,"close":60770.73,"volume":4.82212,"closeTime":1634938199999},{"openTime":1634938200000,"open":60749.62,"high":60757.32,"low":60605.35,"close":60706.58,"volume":3.58937,"closeTime":1634939099999},{"openTime":1634939100000,"open":60700,"high":60700,"low":60091.09,"close":60371.55,"volume":13.10561,"closeTime":1634939999999},{"openTime":1634940000000,"open":60360.11,"high":60572.36,"low":60296.49,"close":60392.04,"volume":2.94405,"closeTime":1634940899999},{"openTime":1634940900000,"open":60419.25,"high":60615.83,"low":60419.24,"close":60542.51,"volume":2.14222,"closeTime":1634941799999},{"openTime":1634941800000,"open":60578.08,"high":60707.23,"low":60564.48,"close":60673.71,"volume":21.06696,"closeTime":1634942699999},{"openTime":1634942700000,"open":60650.62,"high":60815.94,"low":60590.7,"close":60626.13,"volume":4.20235,"closeTime":1634943599999},{"openTime":1634943600000,"open":60626.13,"high":60784.95,"low":60625.61,"close":60715.64,"volume":6.90726,"closeTime":1634944499999},{"openTime":1634944500000,"open":60726.01,"high":60854.53,"low":60660.49,"close":60790.16,"volume":8.54083,"closeTime":1634945399999},{"openTime":1634945400000,"open":60797.51,"high":60820.14,"low":60722.93,"close":60733.9,"volume":4.69057,"closeTime":1634946299999},{"openTime":1634946300000,"open":60734.44,"high":60771.76,"low":60655.84,"close":60673.23,"volume":4.95864,"closeTime":1634947199999},{"openTime":1634947200000,"open":60671.39,"high":60756.51,"low":60470.54,"close":60524.01,"volume":7.71854,"closeTime":1634948099999},{"openTime":1634948100000,"open":60549.05,"high":61031.34,"low":60341.37,"close":60918.85,"volume":25.36061,"closeTime":1634948999999},{"openTime":1634949000000,"open":60939.87,"high":61032.22,"low":60763.18,"close":60954.51,"volume":11.64018,"closeTime":1634949899999},{"openTime":1634949900000,"open":60963.51,"high":61150.79,"low":60910.43,"close":61150.79,"volume":9.67631,"closeTime":1634950799999},{"openTime":1634950800000,"open":61155.27,"high":61224.47,"low":61053.55,"close":61224.47,"volume":6.27087,"closeTime":1634951699999},{"openTime":1634951700000,"open":61211.59,"high":61211.59,"low":61023.48,"close":61075.63,"volume":5.0804,"closeTime":1634952599999},{"openTime":1634952600000,"open":61082.97,"high":61082.97,"low":60882.35,"close":60964.83,"volume":4.16057,"closeTime":1634953499999},{"openTime":1634953500000,"open":60977.81,"high":61021.91,"low":60846.55,"close":61021.91,"volume":5.05576,"closeTime":1634954399999},{"openTime":1634954400000,"open":61023.25,"high":61238.25,"low":61000,"close":61109.9,"volume":7.99201,"closeTime":1634955299999},{"openTime":1634955300000,"open":61107.37,"high":61184.79,"low":61000.31,"close":61014.57,"volume":6.41189,"closeTime":1634956199999},{"openTime":1634956200000,"open":61022.38,"high":61097.42,"low":60970.21,"close":61012.55,"volume":9.67221,"closeTime":1634957099999},{"openTime":1634957100000,"open":61010.2,"high":61136.7,"low":60972.94,"close":61117.23,"volume":6.95105,"closeTime":1634957999999},{"openTime":1634958000000,"open":61120.68,"high":61169.37,"low":61077.03,"close":61103.57,"volume":5.15156,"closeTime":1634958899999},{"openTime":1634958900000,"open":61105.76,"high":61172.39,"low":61040.04,"close":61085.91,"volume":4.47751,"closeTime":1634959799999},{"openTime":1634959800000,"open":61081.49,"high":61167.7,"low":61005.91,"close":61145.68,"volume":4.97072,"closeTime":1634960699999},{"openTime":1634960700000,"open":61136.03,"high":61262.91,"low":61132.31,"close":61222.81,"volume":24.82249,"closeTime":1634961599999},{"openTime":1634961600000,"open":61226.56,"high":61499.86,"low":61162.49,"close":61488.76,"volume":14.68886,"closeTime":1634962499999},{"openTime":1634962500000,"open":61492.06,"high":61543.25,"low":61366.13,"close":61401.08,"volume":12.87669,"closeTime":1634963399999},{"openTime":1634963400000,"open":61409.8,"high":61409.8,"low":60992.18,"close":61040.74,"volume":8.88727,"closeTime":1634964299999},{"openTime":1634964300000,"open":61016.81,"high":61218.57,"low":61016.81,"close":61164.39,"volume":8.74443,"closeTime":1634965199999},{"openTime":1634965200000,"open":61148.82,"high":61230.5,"low":60888.04,"close":61025.14,"volume":6.5869,"closeTime":1634966099999},{"openTime":1634966100000,"open":61042.26,"high":61134.73,"low":60900.02,"close":60978.72,"volume":4.17071,"closeTime":1634966999999},{"openTime":1634967000000,"open":60989.43,"high":61078.19,"low":60951.05,"close":61046.57,"volume":8.44647,"closeTime":1634967899999},{"openTime":1634967900000,"open":61050.25,"high":61081.56,"low":60863.93,"close":60980.76,"volume":30.8913,"closeTime":1634968799999},{"openTime":1634968800000,"open":60977.12,"high":60998.51,"low":60750.25,"close":60862.55,"volume":11.15933,"closeTime":1634969699999},{"openTime":1634969700000,"open":60855.27,"high":60966.59,"low":60844.19,"close":60941.81,"volume":5.80768,"closeTime":1634970599999},{"openTime":1634970600000,"open":60942.14,"high":61058.76,"low":60877.19,"close":61048.77,"volume":5.23615,"closeTime":1634971499999},{"openTime":1634971500000,"open":61032.36,"high":61081.04,"low":60913.31,"close":61025.92,"volume":3.5232,"closeTime":1634972399999},{"openTime":1634972400000,"open":61032.22,"high":61083.52,"low":60933.76,"close":61018.23,"volume":7.70523,"closeTime":1634973299999},{"openTime":1634973300000,"open":60999.6,"high":60999.6,"low":60710.14,"close":60829.91,"volume":6.33396,"closeTime":1634974199999},{"openTime":1634974200000,"open":60824.37,"high":60883.51,"low":60700,"close":60810.52,"volume":10.56941,"closeTime":1634975099999},{"openTime":1634975100000,"open":60806.43,"high":60978,"low":60796.04,"close":60875.51,"volume":11.6477,"closeTime":1634975999999},{"openTime":1634976000000,"open":60866.47,"high":61060.98,"low":60865.4,"close":61006.57,"volume":6.4106,"closeTime":1634976899999},{"openTime":1634976900000,"open":61016.23,"high":61137.05,"low":60983.16,"close":61042.74,"volume":3.93126,"closeTime":1634977799999},{"openTime":1634977800000,"open":61048.02,"high":61052.42,"low":60922.89,"close":60940.33,"volume":6.8522,"closeTime":1634978699999},{"openTime":1634978700000,"open":60938.17,"high":61073.73,"low":60938.17,"close":61058.42,"volume":3.30653,"closeTime":1634979599999},{"openTime":1634979600000,"open":61059.46,"high":61102.33,"low":60717.94,"close":60778.68,"volume":4.79639,"closeTime":1634980499999},{"openTime":1634980500000,"open":60784.07,"high":60819.31,"low":60452.43,"close":60502.93,"volume":12.17156,"closeTime":1634981399999},{"openTime":1634981400000,"open":60509.43,"high":60658.71,"low":60316.81,"close":60555.63,"volume":9.50828,"closeTime":1634982299999},{"openTime":1634982300000,"open":60583.51,"high":60710.26,"low":60523.53,"close":60639.55,"volume":4.94303,"closeTime":1634983199999},{"openTime":1634983200000,"open":60648.91,"high":60792.9,"low":60590.65,"close":60647.75,"volume":6.36213,"closeTime":1634984099999},{"openTime":1634984100000,"open":60647.49,"high":60653.32,"low":60511.7,"close":60521.44,"volume":5.3065,"closeTime":1634984999999},{"openTime":1634985000000,"open":60538.92,"high":60633.51,"low":60360.95,"close":60362.49,"volume":14.04118,"closeTime":1634985899999},{"openTime":1634985900000,"open":60362.51,"high":60431.29,"low":60082.08,"close":60124.97,"volume":20.19087,"closeTime":1634986799999},{"openTime":1634986800000,"open":60093.82,"high":60957.68,"low":59200,"close":60785.32,"volume":80.08501,"closeTime":1634987699999},{"openTime":1634987700000,"open":60855.75,"high":61557.83,"low":60855.59,"close":61206.49,"volume":40.41502,"closeTime":1634988599999},{"openTime":1634988600000,"open":61224.05,"high":61669.83,"low":61157.78,"close":61634.66,"volume":26.68103,"closeTime":1634989499999},{"openTime":1634989500000,"open":61648.76,"high":61673.33,"low":61452.26,"close":61542.6,"volume":10.84394,"closeTime":1634990399999},{"openTime":1634990400000,"open":61546.81,"high":61700.03,"low":61331.13,"close":61341.51,"volume":10.79171,"closeTime":1634991299999},{"openTime":1634991300000,"open":61326.19,"high":61643.82,"low":61326.19,"close":61591,"volume":5.87979,"closeTime":1634992199999},{"openTime":1634992200000,"open":61569.47,"high":61748.61,"low":61549.3,"close":61684.35,"volume":12.22868,"closeTime":1634993099999},{"openTime":1634993100000,"open":61705.49,"high":61732.19,"low":61500,"close":61526.36,"volume":7.43482,"closeTime":1634993999999},{"openTime":1634994000000,"open":61529.43,"high":61740.63,"low":61395.96,"close":61445.54,"volume":13.83904,"closeTime":1634994899999},{"openTime":1634994900000,"open":61416.01,"high":61521.5,"low":61323.16,"close":61373.59,"volume":4.31458,"closeTime":1634995799999},{"openTime":1634995800000,"open":61381.29,"high":61468.01,"low":61267.51,"close":61273.01,"volume":9.04002,"closeTime":1634996699999},{"openTime":1634996700000,"open":61293.4,"high":61373.31,"low":61174.92,"close":61325.94,"volume":16.14206,"closeTime":1634997599999},{"openTime":1634997600000,"open":61341.19,"high":61448.66,"low":61218.7,"close":61231.51,"volume":8.26568,"closeTime":1634998499999},{"openTime":1634998500000,"open":61233.45,"high":61264.56,"low":61112.26,"close":61162.55,"volume":6.20238,"closeTime":1634999399999},{"openTime":1634999400000,"open":61166.52,"high":61222.61,"low":61082.81,"close":61202.67,"volume":9.2566,"closeTime":1635000299999},{"openTime":1635000300000,"open":61204.32,"high":61289.21,"low":60953.82,"close":61026.99,"volume":17.67623,"closeTime":1635001199999},{"openTime":1635001200000,"open":61015.59,"high":61147.21,"low":61015.59,"close":61094.88,"volume":7.2308,"closeTime":1635002099999},{"openTime":1635002100000,"open":61065.55,"high":61474.7,"low":61048.71,"close":61456.37,"volume":16.36314,"closeTime":1635002999999},{"openTime":1635003000000,"open":61450.18,"high":61507.84,"low":60963.79,"close":60993.32,"volume":19.78449,"closeTime":1635003899999},{"openTime":1635003900000,"open":60947.43,"high":61517.73,"low":60726.61,"close":61435.88,"volume":39.68765,"closeTime":1635004799999},{"openTime":1635004800000,"open":61436.11,"high":61612.31,"low":61333.53,"close":61437.18,"volume":12.76877,"closeTime":1635005699999},{"openTime":1635005700000,"open":61436.55,"high":61504.52,"low":61256.19,"close":61258.95,"volume":13.94036,"closeTime":1635006599999},{"openTime":1635006600000,"open":61257.17,"high":61278.53,"low":61053.58,"close":61086.24,"volume":8.62503,"closeTime":1635007499999},{"openTime":1635007500000,"open":61073.9,"high":61150.22,"low":60961.3,"close":61114.69,"volume":9.30292,"closeTime":1635008399999},{"openTime":1635008400000,"open":61115.38,"high":61166.81,"low":61022.86,"close":61144.07,"volume":6.71534,"closeTime":1635009299999},{"openTime":1635009300000,"open":61145.86,"high":61346.84,"low":61025.06,"close":61038.33,"volume":8.34747,"closeTime":1635010199999},{"openTime":1635010200000,"open":61038.33,"high":61126.27,"low":60953.53,"close":61067.86,"volume":6.1397,"closeTime":1635011099999},{"openTime":1635011100000,"open":61067.48,"high":61234.08,"low":61046.69,"close":61228.6,"volume":6.85613,"closeTime":1635011999999},{"openTime":1635012000000,"open":61236.96,"high":61313.28,"low":61188.55,"close":61294.34,"volume":4.72037,"closeTime":1635012899999},{"openTime":1635012900000,"open":61276.94,"high":61401.02,"low":61217.57,"close":61303.84,"volume":5.73488,"closeTime":1635013799999},{"openTime":1635013800000,"open":61311.38,"high":61360.15,"low":61215.65,"close":61266.51,"volume":5.76326,"closeTime":1635014699999},{"openTime":1635014700000,"open":61267.24,"high":61365.39,"low":61107.24,"close":61304.99,"volume":6.54219,"closeTime":1635015599999},{"openTime":1635015600000,"open":61306.25,"high":61320.26,"low":61100,"close":61106.96,"volume":5.48963,"closeTime":1635016499999},{"openTime":1635016500000,"open":61110.32,"high":61110.32,"low":60960.87,"close":61028.75,"volume":7.2243,"closeTime":1635017399999},{"openTime":1635017400000,"open":61022.66,"high":61033.59,"low":60888.35,"close":60977.15,"volume":6.3399,"closeTime":1635018299999},{"openTime":1635018300000,"open":60982.66,"high":61079.03,"low":60966.31,"close":61004.76,"volume":4.80541,"closeTime":1635019199999},{"openTime":1635019200000,"open":60998.95,"high":61053.8,"low":60820.61,"close":61029.25,"volume":4.99533,"closeTime":1635020099999},{"openTime":1635020100000,"open":61020.41,"high":61037.1,"low":60874.09,"close":60982.91,"volume":10.1162,"closeTime":1635020999999},{"openTime":1635021000000,"open":60967.97,"high":61038.96,"low":60870.23,"close":60977.12,"volume":6.49057,"closeTime":1635021899999},{"openTime":1635021900000,"open":60990.22,"high":61129.71,"low":60979.72,"close":61129.71,"volume":7.98521,"closeTime":1635022799999},{"openTime":1635022800000,"open":61117.35,"high":61125.37,"low":60939.23,"close":61008.88,"volume":3.089,"closeTime":1635023699999},{"openTime":1635023700000,"open":61013.35,"high":61014.95,"low":60949.21,"close":60993.83,"volume":3.33482,"closeTime":1635024599999},{"openTime":1635024600000,"open":60975.63,"high":61302.93,"low":60953.47,"close":61287.21,"volume":3.65157,"closeTime":1635025499999},{"openTime":1635025500000,"open":61277.27,"high":61427.02,"low":60925.02,"close":61022.52,"volume":6.26497,"closeTime":1635026399999},{"openTime":1635026400000,"open":61031.9,"high":61339.43,"low":60931.47,"close":61337.2,"volume":6.00439,"closeTime":1635027299999},{"openTime":1635027300000,"open":61328.41,"high":61334.03,"low":61151.63,"close":61211.31,"volume":6.53771,"closeTime":1635028199999},{"openTime":1635028200000,"open":61207.17,"high":61223.13,"low":61081.07,"close":61102.31,"volume":5.35123,"closeTime":1635029099999},{"openTime":1635029100000,"open":61092.45,"high":61104.82,"low":60955.5,"close":61011.1,"volume":5.43588,"closeTime":1635029999999},{"openTime":1635030000000,"open":61017.42,"high":61117.37,"low":60925.03,"close":61074.94,"volume":10.17008,"closeTime":1635030899999},{"openTime":1635030900000,"open":61067.32,"high":61306.51,"low":61067.32,"close":61293.28,"volume":5.95812,"closeTime":1635031799999},{"openTime":1635031800000,"open":61258.27,"high":61337.42,"low":61176.49,"close":61197.18,"volume":14.35146,"closeTime":1635032699999},{"openTime":1635032700000,"open":61191.04,"high":61336.37,"low":61191.04,"close":61273.7,"volume":4.3062,"closeTime":1635033599999},{"openTime":1635033600000,"open":61274.42,"high":61486.64,"low":61252.7,"close":61389.63,"volume":7.7444,"closeTime":1635034499999},{"openTime":1635034500000,"open":61403.35,"high":61403.35,"low":61185.44,"close":61234.38,"volume":9.9094,"closeTime":1635035399999},{"openTime":1635035400000,"open":61229.13,"high":61288.45,"low":61099.17,"close":61144.48,"volume":2.66753,"closeTime":1635036299999},{"openTime":1635036300000,"open":61103.04,"high":61162.76,"low":61059.17,"close":61089.69,"volume":3.5151,"closeTime":1635037199999},{"openTime":1635037200000,"open":61061.59,"high":61119.24,"low":60973.6,"close":61021.63,"volume":4.50282,"closeTime":1635038099999},{"openTime":1635038100000,"open":61016.85,"high":61069.1,"low":60957.44,"close":61069.1,"volume":3.22996,"closeTime":1635038999999},{"openTime":1635039000000,"open":61063.17,"high":61147.81,"low":60970.67,"close":60986.08,"volume":2.82445,"closeTime":1635039899999},{"openTime":1635039900000,"open":60980.31,"high":61116.75,"low":60929.92,"close":61000,"volume":5.00865,"closeTime":1635040799999},{"openTime":1635040800000,"open":60974.96,"high":61047.25,"low":60944.77,"close":60945.9,"volume":3.07729,"closeTime":1635041699999},{"openTime":1635041700000,"open":60942.47,"high":61237.87,"low":60892.21,"close":60916.41,"volume":11.93533,"closeTime":1635042599999},{"openTime":1635042600000,"open":60909.37,"high":61151.76,"low":60816.33,"close":60959.09,"volume":3.9627,"closeTime":1635043499999},{"openTime":1635043500000,"open":60956.34,"high":61264.43,"low":60933.04,"close":61206,"volume":6.03735,"closeTime":1635044399999},{"openTime":1635044400000,"open":61145.46,"high":61278.23,"low":61098.04,"close":61266.32,"volume":2.17438,"closeTime":1635045299999},{"openTime":1635045300000,"open":61262.86,"high":61286.1,"low":61155.43,"close":61155.43,"volume":2.57991,"closeTime":1635046199999},{"openTime":1635046200000,"open":61158.32,"high":61252.67,"low":61148.86,"close":61226.36,"volume":2.91922,"closeTime":1635047099999},{"openTime":1635047100000,"open":61228.78,"high":61244.48,"low":61150.09,"close":61196.5,"volume":2.79986,"closeTime":1635047999999},{"openTime":1635048000000,"open":61220.03,"high":61238.74,"low":61047.41,"close":61047.41,"volume":4.04173,"closeTime":1635048899999},{"openTime":1635048900000,"open":61050.24,"high":61077.13,"low":60937.57,"close":60950.29,"volume":5.61192,"closeTime":1635049799999},{"openTime":1635049800000,"open":60966.17,"high":61040.72,"low":60911.22,"close":61016.53,"volume":4.17585,"closeTime":1635050699999},{"openTime":1635050700000,"open":61005.68,"high":61018.63,"low":60936.57,"close":60987.08,"volume":6.2541,"closeTime":1635051599999},{"openTime":1635051600000,"open":60985.57,"high":61030.66,"low":60828.13,"close":61028.8,"volume":3.94693,"closeTime":1635052499999},{"openTime":1635052500000,"open":61006.21,"high":61124.69,"low":60929.95,"close":61088.25,"volume":3.71594,"closeTime":1635053399999},{"openTime":1635053400000,"open":61122.64,"high":61131.62,"low":60987.74,"close":60994.35,"volume":2.62465,"closeTime":1635054299999},{"openTime":1635054300000,"open":60993.88,"high":61003,"low":60906.74,"close":60906.74,"volume":1.96821,"closeTime":1635055199999},{"openTime":1635055200000,"open":60898.86,"high":61021.11,"low":60878.17,"close":60959,"volume":1.66813,"closeTime":1635056099999},{"openTime":1635056100000,"open":60942.7,"high":61103.26,"low":60907.41,"close":60989.44,"volume":3.71417,"closeTime":1635056999999},{"openTime":1635057000000,"open":60980.86,"high":61077.88,"low":60889.47,"close":60901.93,"volume":4.79059,"closeTime":1635057899999},{"openTime":1635057900000,"open":60906.33,"high":60952.41,"low":60639,"close":60694.97,"volume":10.77159,"closeTime":1635058799999},{"openTime":1635058800000,"open":60698,"high":60748.96,"low":60569.23,"close":60709.11,"volume":9.82167,"closeTime":1635059699999},{"openTime":1635059700000,"open":60697.91,"high":60851.75,"low":60692.29,"close":60769.63,"volume":5.35758,"closeTime":1635060599999},{"openTime":1635060600000,"open":60747.9,"high":60936.71,"low":60747.9,"close":60801.5,"volume":2.59927,"closeTime":1635061499999},{"openTime":1635061500000,"open":60780.59,"high":60834.23,"low":60675.24,"close":60691.15,"volume":4.63277,"closeTime":1635062399999},{"openTime":1635062400000,"open":60676.79,"high":60716.41,"low":60528.12,"close":60528.12,"volume":5.14127,"closeTime":1635063299999},{"openTime":1635063300000,"open":60530.63,"high":60606.28,"low":60437.97,"close":60550.12,"volume":10.57747,"closeTime":1635064199999},{"openTime":1635064200000,"open":60550.12,"high":60649.86,"low":60479.49,"close":60627.57,"volume":4.77034,"closeTime":1635065099999},{"openTime":1635065100000,"open":60643.6,"high":60863.26,"low":60482.1,"close":60493.24,"volume":8.35599,"closeTime":1635065999999},{"openTime":1635066000000,"open":60516.27,"high":61069.8,"low":60428.69,"close":61063.89,"volume":28.38797,"closeTime":1635066899999},{"openTime":1635066900000,"open":61073.8,"high":61290,"low":60994.9,"close":61163.5,"volume":13.48116,"closeTime":1635067799999},{"openTime":1635067800000,"open":61174.56,"high":61185.58,"low":60871.29,"close":60937.04,"volume":7.67624,"closeTime":1635068699999},{"openTime":1635068700000,"open":60923.39,"high":61016.95,"low":60682.06,"close":60770.93,"volume":5.15676,"closeTime":1635069599999},{"openTime":1635069600000,"open":60788.76,"high":60902.78,"low":60730.07,"close":60895.26,"volume":3.79923,"closeTime":1635070499999},{"openTime":1635070500000,"open":60896.94,"high":60981.52,"low":60833.94,"close":60959.51,"volume":3.92384,"closeTime":1635071399999},{"openTime":1635071400000,"open":60951.69,"high":61069.37,"low":60876.02,"close":60902.68,"volume":4.5835,"closeTime":1635072299999},{"openTime":1635072300000,"open":60888.84,"high":61009.54,"low":60825,"close":60942.71,"volume":3.36014,"closeTime":1635073199999},{"openTime":1635073200000,"open":60926.32,"high":60990.46,"low":60839.04,"close":60854.04,"volume":3.37169,"closeTime":1635074099999},{"openTime":1635074100000,"open":60842.54,"high":60891.67,"low":60695.68,"close":60699.51,"volume":17.19803,"closeTime":1635074999999},{"openTime":1635075000000,"open":60699.09,"high":60810.93,"low":60200.01,"close":60271.02,"volume":45.90292,"closeTime":1635075899999},{"openTime":1635075900000,"open":60278.87,"high":60487.39,"low":60169.42,"close":60279.57,"volume":23.66085,"closeTime":1635076799999},{"openTime":1635076800000,"open":60252.15,"high":60413.32,"low":60055.55,"close":60161.9,"volume":16.33374,"closeTime":1635077699999},{"openTime":1635077700000,"open":60171.67,"high":60817.76,"low":59648.16,"close":60230.89,"volume":69.05795,"closeTime":1635078599999},{"openTime":1635078600000,"open":60258.49,"high":60516.64,"low":60086.81,"close":60425.45,"volume":26.8344,"closeTime":1635079499999},{"openTime":1635079500000,"open":60421.4,"high":60517.88,"low":60270.98,"close":60392.52,"volume":6.68723,"closeTime":1635080399999},{"openTime":1635080400000,"open":60396.66,"high":60554.24,"low":60298.95,"close":60422.2,"volume":5.56889,"closeTime":1635081299999},{"openTime":1635081300000,"open":60426.06,"high":60783.28,"low":60370.98,"close":60680.35,"volume":12.97691,"closeTime":1635082199999},{"openTime":1635082200000,"open":60669.45,"high":60763.38,"low":60531.68,"close":60585.72,"volume":16.64222,"closeTime":1635083099999},{"openTime":1635083100000,"open":60580.8,"high":60580.8,"low":60420.89,"close":60530.89,"volume":10.08506,"closeTime":1635083999999},{"openTime":1635084000000,"open":60523.02,"high":60592.78,"low":60420.91,"close":60432.72,"volume":5.74072,"closeTime":1635084899999},{"openTime":1635084900000,"open":60430.43,"high":60515.06,"low":60277.32,"close":60310.61,"volume":6.33392,"closeTime":1635085799999},{"openTime":1635085800000,"open":60310.61,"high":60382.46,"low":60150,"close":60173.47,"volume":12.42698,"closeTime":1635086699999},{"openTime":1635086700000,"open":60170.76,"high":60270.08,"low":60058.09,"close":60103.41,"volume":10.94642,"closeTime":1635087599999},{"openTime":1635087600000,"open":60108.25,"high":60255.68,"low":59863.28,"close":59933.25,"volume":42.23297,"closeTime":1635088499999},{"openTime":1635088500000,"open":59981.97,"high":60107.58,"low":59657,"close":59660.67,"volume":37.10635,"closeTime":1635089399999},{"openTime":1635089400000,"open":59654.8,"high":60371.23,"low":59619.3,"close":60095.73,"volume":30.26837,"closeTime":1635090299999},{"openTime":1635090300000,"open":60130.99,"high":60268.31,"low":59868.18,"close":59881.02,"volume":23.0459,"closeTime":1635091199999},{"openTime":1635091200000,"open":59884.44,"high":59937.37,"low":59515.01,"close":59747.4,"volume":50.99609,"closeTime":1635092099999},{"openTime":1635092100000,"open":59753.01,"high":60209.66,"low":59714.33,"close":60070.25,"volume":21.30074,"closeTime":1635092999999},{"openTime":1635093000000,"open":60067.22,"high":60247.3,"low":60031.2,"close":60180.7,"volume":7.28139,"closeTime":1635093899999},{"openTime":1635093900000,"open":60174.86,"high":60396.99,"low":60160.65,"close":60362.17,"volume":6.43997,"closeTime":1635094799999},{"openTime":1635094800000,"open":60368.81,"high":60522.08,"low":60229.97,"close":60341.62,"volume":11.49058,"closeTime":1635095699999},{"openTime":1635095700000,"open":60338.31,"high":60460.61,"low":60337.39,"close":60428.01,"volume":2.70638,"closeTime":1635096599999},{"openTime":1635096600000,"open":60419.21,"high":60487.93,"low":60270.13,"close":60309.74,"volume":7.06296,"closeTime":1635097499999},{"openTime":1635097500000,"open":60312.02,"high":60326.24,"low":60174.95,"close":60310.33,"volume":5.93837,"closeTime":1635098399999},{"openTime":1635098400000,"open":60310.71,"high":60310.71,"low":60006.08,"close":60033.99,"volume":20.42614,"closeTime":1635099299999},{"openTime":1635099300000,"open":60039.56,"high":60093.51,"low":59788.88,"close":59991.12,"volume":18.41703,"closeTime":1635100199999},{"openTime":1635100200000,"open":59979.23,"high":60017.4,"low":59777.01,"close":59967.53,"volume":15.38356,"closeTime":1635101099999},{"openTime":1635101100000,"open":59956.26,"high":60137.21,"low":59932.88,"close":60114.34,"volume":17.81466,"closeTime":1635101999999},{"openTime":1635102000000,"open":60097.01,"high":60590.04,"low":60078.51,"close":60559.42,"volume":16.16922,"closeTime":1635102899999},{"openTime":1635102900000,"open":60546.72,"high":60599.76,"low":60271.4,"close":60323.11,"volume":21.57194,"closeTime":1635103799999},{"openTime":1635103800000,"open":60321.94,"high":60439.72,"low":60237.98,"close":60404.35,"volume":17.42329,"closeTime":1635104699999},{"openTime":1635104700000,"open":60420.65,"high":60726.97,"low":60408.21,"close":60664.31,"volume":17.3535,"closeTime":1635105599999},{"openTime":1635105600000,"open":60652.57,"high":60783.61,"low":60562.67,"close":60664.22,"volume":12.47913,"closeTime":1635106499999},{"openTime":1635106500000,"open":60670.06,"high":60770.41,"low":60591.72,"close":60675.18,"volume":9.41312,"closeTime":1635107399999},{"openTime":1635107400000,"open":60679.11,"high":61010.32,"low":60679.11,"close":60904.04,"volume":20.35865,"closeTime":1635108299999},{"openTime":1635108300000,"open":60916.81,"high":61169.19,"low":60844.74,"close":61164.29,"volume":8.95739,"closeTime":1635109199999},{"openTime":1635109200000,"open":61163,"high":61343.22,"low":60823.94,"close":61105.54,"volume":24.78488,"closeTime":1635110099999},{"openTime":1635110100000,"open":61108.47,"high":61108.47,"low":60935.55,"close":61043.28,"volume":5.11517,"closeTime":1635110999999},{"openTime":1635111000000,"open":61040.4,"high":61150.75,"low":60909.79,"close":60909.79,"volume":1.9512,"closeTime":1635111899999},{"openTime":1635111900000,"open":60927.48,"high":60998.95,"low":60872.31,"close":60961.22,"volume":2.91137,"closeTime":1635112799999},{"openTime":1635112800000,"open":61002.02,"high":61068.03,"low":60893.33,"close":60972.23,"volume":6.22503,"closeTime":1635113699999},{"openTime":1635113700000,"open":60938.79,"high":61048.85,"low":60900.19,"close":60922.04,"volume":6.65467,"closeTime":1635114599999},{"openTime":1635114600000,"open":60927.61,"high":60969.45,"low":60816.31,"close":60932.51,"volume":6.04124,"closeTime":1635115499999},{"openTime":1635115500000,"open":60934.45,"high":61018.18,"low":60869.46,"close":60905.39,"volume":7.86458,"closeTime":1635116399999},{"openTime":1635116400000,"open":60927.47,"high":60941.82,"low":60794.04,"close":60856.83,"volume":6.92977,"closeTime":1635117299999},{"openTime":1635117300000,"open":60868.33,"high":60959.23,"low":60824.54,"close":60912.15,"volume":2.42796,"closeTime":1635118199999},{"openTime":1635118200000,"open":60908.48,"high":60946.76,"low":60802.06,"close":60825.78,"volume":9.38781,"closeTime":1635119099999},{"openTime":1635119100000,"open":60805.91,"high":60934.93,"low":60770.08,"close":60861.3,"volume":3.59436,"closeTime":1635119999999},{"openTime":1635120000000,"open":60868.56,"high":61147.32,"low":60651.05,"close":60971.23,"volume":16.24522,"closeTime":1635120899999},{"openTime":1635120900000,"open":60971.46,"high":61071.05,"low":60830.62,"close":60963.09,"volume":6.0093,"closeTime":1635121799999},{"openTime":1635121800000,"open":60978.8,"high":61317.79,"low":60940.91,"close":61310.3,"volume":11.65175,"closeTime":1635122699999},{"openTime":1635122700000,"open":61311.04,"high":61841.49,"low":61282.4,"close":61804.5,"volume":27.97556,"closeTime":1635123599999},{"openTime":1635123600000,"open":61842.08,"high":62339.99,"low":61826.9,"close":62050,"volume":40.08712,"closeTime":1635124499999},{"openTime":1635124500000,"open":62056.71,"high":62078.38,"low":61806.6,"close":61901.77,"volume":17.27492,"closeTime":1635125399999},{"openTime":1635125400000,"open":61909.02,"high":61909.02,"low":61719.79,"close":61733.66,"volume":10.89824,"closeTime":1635126299999},{"openTime":1635126300000,"open":61750.54,"high":61777.39,"low":61653.03,"close":61734.55,"volume":10.72734,"closeTime":1635127199999},{"openTime":1635127200000,"open":61764.42,"high":61802.09,"low":61634.69,"close":61675.03,"volume":7.02472,"closeTime":1635128099999},{"openTime":1635128100000,"open":61668.57,"high":61769.95,"low":61641.83,"close":61669.38,"volume":3.66673,"closeTime":1635128999999},{"openTime":1635129000000,"open":61658.15,"high":61789.56,"low":61649.25,"close":61725.29,"volume":7.70453,"closeTime":1635129899999},{"openTime":1635129900000,"open":61711.35,"high":62014.75,"low":61698.51,"close":61958.76,"volume":11.86861,"closeTime":1635130799999},{"openTime":1635130800000,"open":61984.36,"high":62217.77,"low":61972.67,"close":62036.83,"volume":11.53919,"closeTime":1635131699999},{"openTime":1635131700000,"open":62020.43,"high":62038.54,"low":61858.91,"close":61890.58,"volume":8.2008,"closeTime":1635132599999},{"openTime":1635132600000,"open":61895.7,"high":62052,"low":61835.72,"close":62040.4,"volume":6.42165,"closeTime":1635133499999},{"openTime":1635133500000,"open":62043.7,"high":62136.59,"low":61916.99,"close":62070.24,"volume":9.75578,"closeTime":1635134399999},{"openTime":1635134400000,"open":62073.52,"high":62199.51,"low":61980.47,"close":62041.52,"volume":13.38474,"closeTime":1635135299999},{"openTime":1635135300000,"open":62031.27,"high":62037.04,"low":61833.6,"close":61902.46,"volume":5.32941,"closeTime":1635136199999},{"openTime":1635136200000,"open":61896.93,"high":61946.84,"low":61834.02,"close":61938.64,"volume":3.44782,"closeTime":1635137099999},{"openTime":1635137100000,"open":61944.36,"high":62061.36,"low":61939.87,"close":62058.74,"volume":4.51986,"closeTime":1635137999999},{"openTime":1635138000000,"open":62064.65,"high":62064.65,"low":61899.88,"close":61928.8,"volume":5.13167,"closeTime":1635138899999},{"openTime":1635138900000,"open":61941.86,"high":62128.32,"low":61941.86,"close":62091,"volume":10.7092,"closeTime":1635139799999},{"openTime":1635139800000,"open":62095.95,"high":62120.04,"low":61923.62,"close":61990.36,"volume":8.48383,"closeTime":1635140699999},{"openTime":1635140700000,"open":61974.08,"high":62009.13,"low":61800,"close":61829.76,"volume":11.87993,"closeTime":1635141599999},{"openTime":1635141600000,"open":61853.59,"high":61934.12,"low":61800,"close":61833.47,"volume":5.00386,"closeTime":1635142499999},{"openTime":1635142500000,"open":61884.93,"high":61939.35,"low":61844.11,"close":61844.32,"volume":3.61576,"closeTime":1635143399999},{"openTime":1635143400000,"open":61849.14,"high":62046.9,"low":61845.72,"close":62026.91,"volume":16.86407,"closeTime":1635144299999},{"openTime":1635144300000,"open":62002.91,"high":62067.29,"low":61986.07,"close":62014.75,"volume":13.5835,"closeTime":1635145199999},{"openTime":1635145200000,"open":62015.79,"high":62114.77,"low":61945.71,"close":62108.8,"volume":7.21277,"closeTime":1635146099999},{"openTime":1635146100000,"open":62112.39,"high":62786.46,"low":62095.93,"close":62786.46,"volume":37.40949,"closeTime":1635146999999},{"openTime":1635147000000,"open":62740.53,"high":62910.9,"low":62597.6,"close":62768.64,"volume":50.66442,"closeTime":1635147899999},{"openTime":1635147900000,"open":62759.81,"high":62795.04,"low":62644.5,"close":62644.5,"volume":22.0866,"closeTime":1635148799999},{"openTime":1635148800000,"open":62649.35,"high":62999.01,"low":62649.13,"close":62948.35,"volume":70.17185,"closeTime":1635149699999},{"openTime":1635149700000,"open":62947.85,"high":62962.24,"low":62780.51,"close":62890.24,"volume":15.31206,"closeTime":1635150599999},{"openTime":1635150600000,"open":62906.24,"high":62957.13,"low":62727.73,"close":62799.29,"volume":12.72961,"closeTime":1635151499999},{"openTime":1635151500000,"open":62778.46,"high":62826.12,"low":62676.47,"close":62722.11,"volume":6.45308,"closeTime":1635152399999},{"openTime":1635152400000,"open":62720.92,"high":62861.67,"low":62719.59,"close":62814.65,"volume":5.62306,"closeTime":1635153299999},{"openTime":1635153300000,"open":62811.74,"high":62857.99,"low":62682.02,"close":62709.1,"volume":12.67204,"closeTime":1635154199999},{"openTime":1635154200000,"open":62708.17,"high":62793.07,"low":62652.11,"close":62790.26,"volume":5.61011,"closeTime":1635155099999},{"openTime":1635155100000,"open":62778.98,"high":62812.31,"low":62700.01,"close":62732.36,"volume":9.45195,"closeTime":1635155999999},{"openTime":1635156000000,"open":62729.11,"high":62784.23,"low":62407.64,"close":62737.28,"volume":34.92965,"closeTime":1635156899999},{"openTime":1635156900000,"open":62729.71,"high":62832.26,"low":62610.49,"close":62644.42,"volume":18.11764,"closeTime":1635157799999},{"openTime":1635157800000,"open":62636.27,"high":62689.62,"low":62475,"close":62494.06,"volume":8.79147,"closeTime":1635158699999},{"openTime":1635158700000,"open":62505.95,"high":62798.26,"low":62490.69,"close":62776.64,"volume":11.74984,"closeTime":1635159599999},{"openTime":1635159600000,"open":62798.86,"high":62864.46,"low":62684.89,"close":62790.45,"volume":5.82851,"closeTime":1635160499999},{"openTime":1635160500000,"open":62791.64,"high":63182.15,"low":62762.44,"close":63180,"volume":19.26892,"closeTime":1635161399999},{"openTime":1635161400000,"open":63179.99,"high":63179.99,"low":62868.81,"close":62910.33,"volume":18.72577,"closeTime":1635162299999},{"openTime":1635162300000,"open":62902.24,"high":62915.33,"low":62708.16,"close":62757.18,"volume":12.83399,"closeTime":1635163199999},{"openTime":1635163200000,"open":62759.05,"high":62916.1,"low":62681.27,"close":62907.84,"volume":15.99738,"closeTime":1635164099999},{"openTime":1635164100000,"open":62907.84,"high":62933.26,"low":62777.29,"close":62918.45,"volume":13.11814,"closeTime":1635164999999},{"openTime":1635165000000,"open":62925.16,"high":63012.17,"low":62800.06,"close":62873.78,"volume":10.59263,"closeTime":1635165899999},{"openTime":1635165900000,"open":62852.52,"high":62860.32,"low":62672.04,"close":62718.5,"volume":7.96273,"closeTime":1635166799999},{"openTime":1635166800000,"open":62716.21,"high":62864.66,"low":62589,"close":62781.61,"volume":19.29503,"closeTime":1635167699999},{"openTime":1635167700000,"open":62775.84,"high":63292.01,"low":62773.94,"close":63140.78,"volume":18.23431,"closeTime":1635168599999},{"openTime":1635168600000,"open":63130.39,"high":63399.99,"low":62839.04,"close":62991.44,"volume":30.32241,"closeTime":1635169499999},{"openTime":1635169500000,"open":62975.58,"high":63271.74,"low":62925.66,"close":63245.2,"volume":20.63099,"closeTime":1635170399999},{"openTime":1635170400000,"open":63225.18,"high":63282.26,"low":62666.02,"close":63121.84,"volume":40.92763,"closeTime":1635171299999},{"openTime":1635171300000,"open":63121.32,"high":63223.61,"low":63066.39,"close":63067.62,"volume":5.71841,"closeTime":1635172199999},{"openTime":1635172200000,"open":63066.96,"high":63171.76,"low":62974.29,"close":63166.48,"volume":16.44613,"closeTime":1635173099999},{"openTime":1635173100000,"open":63166.28,"high":63361.57,"low":63118.5,"close":63361.57,"volume":25.53045,"closeTime":1635173999999},{"openTime":1635174000000,"open":63336.23,"high":63446.8,"low":63249.08,"close":63273.39,"volume":33.15387,"closeTime":1635174899999},{"openTime":1635174900000,"open":63273.39,"high":63450,"low":63254.99,"close":63292.35,"volume":15.92064,"closeTime":1635175799999},{"openTime":1635175800000,"open":63298.17,"high":63499.94,"low":63215.19,"close":63422.65,"volume":16.97061,"closeTime":1635176699999},{"openTime":1635176700000,"open":63426.43,"high":63646.66,"low":63353.47,"close":63585.06,"volume":29.10503,"closeTime":1635177599999},{"openTime":1635177600000,"open":63593.34,"high":63642.85,"low":63467.5,"close":63467.5,"volume":15.57805,"closeTime":1635178499999},{"openTime":1635178500000,"open":63461.57,"high":63583.99,"low":63451.57,"close":63494.77,"volume":8.4261,"closeTime":1635179399999},{"openTime":1635179400000,"open":63493.77,"high":63558.81,"low":63386.78,"close":63538.03,"volume":20.81139,"closeTime":1635180299999},{"openTime":1635180300000,"open":63533.54,"high":63701.59,"low":63527.13,"close":63603.83,"volume":20.03952,"closeTime":1635181199999},{"openTime":1635181200000,"open":63604.11,"high":63664.98,"low":63227.42,"close":63227.42,"volume":22.01497,"closeTime":1635182099999},{"openTime":1635182100000,"open":63224.11,"high":63321.37,"low":63073.95,"close":63183.92,"volume":19.86088,"closeTime":1635182999999},{"openTime":1635183000000,"open":63173.2,"high":63210.87,"low":62760.86,"close":62982.85,"volume":35.23801,"closeTime":1635183899999},{"openTime":1635183900000,"open":62984.32,"high":63277.11,"low":62930.94,"close":63082.14,"volume":15.05077,"closeTime":1635184799999},{"openTime":1635184800000,"open":63074.05,"high":63157.02,"low":62842.68,"close":62874.1,"volume":18.88279,"closeTime":1635185699999},{"openTime":1635185700000,"open":62874.1,"high":62978.04,"low":62823.18,"close":62951.21,"volume":10.1083,"closeTime":1635186599999},{"openTime":1635186600000,"open":62959.32,"high":63038.52,"low":62856.32,"close":62886.7,"volume":8.01031,"closeTime":1635187499999},{"openTime":1635187500000,"open":62889.6,"high":63120,"low":62889.6,"close":63113.76,"volume":8.48538,"closeTime":1635188399999},{"openTime":1635188400000,"open":63122,"high":63122,"low":62916.78,"close":62958.61,"volume":7.16651,"closeTime":1635189299999},{"openTime":1635189300000,"open":62947.08,"high":62963.73,"low":62878.42,"close":62891.23,"volume":9.16939,"closeTime":1635190199999},{"openTime":1635190200000,"open":62908.37,"high":62908.37,"low":62751.69,"close":62861.88,"volume":10.44441,"closeTime":1635191099999},{"openTime":1635191100000,"open":62852.36,"high":62891.55,"low":62645.34,"close":62663.21,"volume":8.75816,"closeTime":1635191999999},{"openTime":1635192000000,"open":62667.55,"high":62806.93,"low":62654.48,"close":62738.05,"volume":10.64297,"closeTime":1635192899999},{"openTime":1635192900000,"open":62726.57,"high":62789.72,"low":62639.24,"close":62656.02,"volume":6.44939,"closeTime":1635193799999},{"openTime":1635193800000,"open":62660.93,"high":62702.73,"low":62590,"close":62592.36,"volume":12.58794,"closeTime":1635194699999},{"openTime":1635194700000,"open":62592.35,"high":62668.03,"low":62493.16,"close":62548.6,"volume":19.077,"closeTime":1635195599999},{"openTime":1635195600000,"open":62535.04,"high":63294.67,"low":62526.39,"close":62982.79,"volume":24.74708,"closeTime":1635196499999},{"openTime":1635196500000,"open":62986.99,"high":63072.32,"low":62766.12,"close":62912,"volume":7.43263,"closeTime":1635197399999},{"openTime":1635197400000,"open":62939.03,"high":62972.35,"low":62860.34,"close":62972.35,"volume":3.26757,"closeTime":1635198299999},{"openTime":1635198300000,"open":62963.14,"high":62963.14,"low":62795.47,"close":62823.81,"volume":2.65306,"closeTime":1635199199999},{"openTime":1635199200000,"open":62820.72,"high":62820.72,"low":62661.22,"close":62783.07,"volume":7.74838,"closeTime":1635200099999},{"openTime":1635200100000,"open":62783.02,"high":62885.48,"low":62739.08,"close":62813.69,"volume":7.12146,"closeTime":1635200999999},{"openTime":1635201000000,"open":62810.11,"high":63052.47,"low":62757.33,"close":63030.34,"volume":7.16719,"closeTime":1635201899999},{"openTime":1635201900000,"open":63024.23,"high":63093.42,"low":62931.58,"close":63010.2,"volume":7.87505,"closeTime":1635202799999},{"openTime":1635202800000,"open":62983.38,"high":63161.46,"low":62943.72,"close":63113.45,"volume":6.67422,"closeTime":1635203699999},{"openTime":1635203700000,"open":63110.52,"high":63137.82,"low":63053.69,"close":63094.59,"volume":5.7901,"closeTime":1635204599999},{"openTime":1635204600000,"open":63098.59,"high":63098.59,"low":62963.21,"close":62972.06,"volume":10.42013,"closeTime":1635205499999},{"openTime":1635205500000,"open":62976.79,"high":63066.92,"low":62949.6,"close":63066.67,"volume":7.38176,"closeTime":1635206399999},{"openTime":1635206400000,"open":63070.02,"high":63148.88,"low":62840.3,"close":62920.82,"volume":12.98451,"closeTime":1635207299999},{"openTime":1635207300000,"open":62928.14,"high":63284.93,"low":62917.01,"close":63241.31,"volume":7.19343,"closeTime":1635208199999},{"openTime":1635208200000,"open":63227.37,"high":63227.38,"low":63010.31,"close":63039.29,"volume":7.74339,"closeTime":1635209099999},{"openTime":1635209100000,"open":63041.95,"high":63088.15,"low":62922.39,"close":63088.15,"volume":7.03144,"closeTime":1635209999999},{"openTime":1635210000000,"open":63095.48,"high":63095.48,"low":62850.63,"close":62858.17,"volume":9.06401,"closeTime":1635210899999},{"openTime":1635210900000,"open":62861.69,"high":63024.95,"low":62822.12,"close":62835.47,"volume":4.31193,"closeTime":1635211799999},{"openTime":1635211800000,"open":62842.78,"high":62893.19,"low":62780.16,"close":62790.88,"volume":7.35546,"closeTime":1635212699999},{"openTime":1635212700000,"open":62785.81,"high":62795.22,"low":62685.6,"close":62686.14,"volume":12.90605,"closeTime":1635213599999},{"openTime":1635213600000,"open":62706.42,"high":62791.88,"low":62660.86,"close":62677.7,"volume":6.89022,"closeTime":1635214499999},{"openTime":1635214500000,"open":62677.69,"high":62788.48,"low":62656.55,"close":62763.37,"volume":8.05039,"closeTime":1635215399999},{"openTime":1635215400000,"open":62766.03,"high":62911.79,"low":62742.83,"close":62804.8,"volume":12.60634,"closeTime":1635216299999},{"openTime":1635216300000,"open":62801.95,"high":62816.49,"low":62720.99,"close":62724.44,"volume":8.52879,"closeTime":1635217199999},{"openTime":1635217200000,"open":62723.44,"high":62746.23,"low":62619.53,"close":62746.23,"volume":14.39129,"closeTime":1635218099999},{"openTime":1635218100000,"open":62760.23,"high":62767.41,"low":62638.76,"close":62639.88,"volume":7.42071,"closeTime":1635218999999},{"openTime":1635219000000,"open":62639.88,"high":62726.17,"low":62637.92,"close":62726.17,"volume":9.32787,"closeTime":1635219899999},{"openTime":1635219900000,"open":62720.49,"high":62847.29,"low":62655.2,"close":62748.75,"volume":6.58201,"closeTime":1635220799999},{"openTime":1635220800000,"open":62745.09,"high":62799.29,"low":62550.51,"close":62562.09,"volume":10.35981,"closeTime":1635221699999},{"openTime":1635221700000,"open":62547.01,"high":62649.54,"low":62336.77,"close":62382.81,"volume":19.95638,"closeTime":1635222599999},{"openTime":1635222600000,"open":62388.99,"high":62499.81,"low":62275.4,"close":62477.82,"volume":24.08391,"closeTime":1635223499999},{"openTime":1635223500000,"open":62498.23,"high":62590.24,"low":62446.35,"close":62446.35,"volume":5.36363,"closeTime":1635224399999},{"openTime":1635224400000,"open":62459.85,"high":62621.63,"low":62459.85,"close":62525.87,"volume":9.27555,"closeTime":1635225299999},{"openTime":1635225300000,"open":62513.16,"high":62550.97,"low":62439.71,"close":62481.24,"volume":7.89449,"closeTime":1635226199999},{"openTime":1635226200000,"open":62471.92,"high":62535.03,"low":62323.34,"close":62428.13,"volume":9.42634,"closeTime":1635227099999},{"openTime":1635227100000,"open":62421.33,"high":62459.88,"low":62379.53,"close":62396.34,"volume":5.51655,"closeTime":1635227999999},{"openTime":1635228000000,"open":62393.06,"high":62429.3,"low":62247.9,"close":62310.08,"volume":10.33461,"closeTime":1635228899999},{"openTime":1635228900000,"open":62283.77,"high":62503.56,"low":62204.5,"close":62502.02,"volume":6.70726,"closeTime":1635229799999},{"openTime":1635229800000,"open":62501.31,"high":62574.16,"low":62408.16,"close":62511.99,"volume":5.58199,"closeTime":1635230699999},{"openTime":1635230700000,"open":62521.3,"high":62523.95,"low":62353.96,"close":62353.96,"volume":12.52078,"closeTime":1635231599999},{"openTime":1635231600000,"open":62367.97,"high":62406.69,"low":62218.69,"close":62226.19,"volume":15.88267,"closeTime":1635232499999},{"openTime":1635232500000,"open":62222.53,"high":62325.57,"low":62187.35,"close":62274.76,"volume":7.76451,"closeTime":1635233399999},{"openTime":1635233400000,"open":62284.93,"high":62440.29,"low":62284.93,"close":62410.42,"volume":4.18933,"closeTime":1635234299999},{"openTime":1635234300000,"open":62405.28,"high":62471.86,"low":62369.96,"close":62426.28,"volume":18.15055,"closeTime":1635235199999},{"openTime":1635235200000,"open":62424.21,"high":63000,"low":62409.71,"close":62968.83,"volume":18.65401,"closeTime":1635236099999},{"openTime":1635236100000,"open":62958.23,"high":63100,"low":62890,"close":62927.23,"volume":9.82371,"closeTime":1635236999999},{"openTime":1635237000000,"open":62911.17,"high":62998.45,"low":62773.52,"close":62854.03,"volume":9.04301,"closeTime":1635237899999},{"openTime":1635237900000,"open":62853.65,"high":62957.69,"low":62802.78,"close":62816.85,"volume":5.37494,"closeTime":1635238799999},{"openTime":1635238800000,"open":62814.51,"high":62850,"low":62704.36,"close":62706.16,"volume":5.43125,"closeTime":1635239699999},{"openTime":1635239700000,"open":62710.33,"high":62812.72,"low":62660.21,"close":62776,"volume":10.60211,"closeTime":1635240599999},{"openTime":1635240600000,"open":62777.54,"high":62777.54,"low":62605.38,"close":62626.71,"volume":8.07746,"closeTime":1635241499999},{"openTime":1635241500000,"open":62629.4,"high":62676.33,"low":62591.67,"close":62658.81,"volume":6.0534,"closeTime":1635242399999},{"openTime":1635242400000,"open":62652.67,"high":62703.51,"low":62551.04,"close":62575.74,"volume":12.85775,"closeTime":1635243299999},{"openTime":1635243300000,"open":62583.54,"high":62894.61,"low":62560.62,"close":62774.98,"volume":12.9036,"closeTime":1635244199999},{"openTime":1635244200000,"open":62769.24,"high":62851.64,"low":62720.15,"close":62801.83,"volume":8.15276,"closeTime":1635245099999},{"openTime":1635245100000,"open":62801.73,"high":63247.47,"low":62801.73,"close":62968.22,"volume":50.52173,"closeTime":1635245999999},{"openTime":1635246000000,"open":62981.14,"high":63089.52,"low":62849.74,"close":62893.05,"volume":17.18185,"closeTime":1635246899999},{"openTime":1635246900000,"open":62894.56,"high":62951.73,"low":62776.84,"close":62777.69,"volume":9.18698,"closeTime":1635247799999},{"openTime":1635247800000,"open":62777.2,"high":62812.58,"low":62681.83,"close":62735.83,"volume":11.66308,"closeTime":1635248699999},{"openTime":1635248700000,"open":62729.58,"high":62834.09,"low":62700.49,"close":62729.44,"volume":7.79597,"closeTime":1635249599999},{"openTime":1635249600000,"open":62729.98,"high":62905.97,"low":62691.93,"close":62691.93,"volume":17.54121,"closeTime":1635250499999},{"openTime":1635250500000,"open":62691.94,"high":62700.88,"low":62407.58,"close":62462.91,"volume":17.24794,"closeTime":1635251399999},{"openTime":1635251400000,"open":62463.09,"high":62464.04,"low":62289.27,"close":62408.56,"volume":16.64888,"closeTime":1635252299999},{"openTime":1635252300000,"open":62413.53,"high":62568.82,"low":62413.53,"close":62486.88,"volume":11.4554,"closeTime":1635253199999},{"openTime":1635253200000,"open":62475.73,"high":62546.71,"low":62310.26,"close":62425.66,"volume":11.57635,"closeTime":1635254099999},{"openTime":1635254100000,"open":62424.46,"high":62558.7,"low":62357.68,"close":62429.53,"volume":9.35962,"closeTime":1635254999999},{"openTime":1635255000000,"open":62413.84,"high":62429.15,"low":62088.88,"close":62428.29,"volume":16.78342,"closeTime":1635255899999},{"openTime":1635255900000,"open":62430.45,"high":62450.8,"low":62174.36,"close":62186.56,"volume":8.99359,"closeTime":1635256799999},{"openTime":1635256800000,"open":62203.06,"high":62209.97,"low":61795.53,"close":62035.33,"volume":41.58107,"closeTime":1635257699999},{"openTime":1635257700000,"open":62033.29,"high":62114.55,"low":61866.6,"close":62006.15,"volume":17.06874,"closeTime":1635258599999},{"openTime":1635258600000,"open":61989.43,"high":62118.02,"low":61909.9,"close":61959.66,"volume":19.83973,"closeTime":1635259499999},{"openTime":1635259500000,"open":61973.35,"high":62030.68,"low":61901.73,"close":61922.97,"volume":15.30598,"closeTime":1635260399999},{"openTime":1635260400000,"open":61918.17,"high":61998.95,"low":61827.4,"close":61964.18,"volume":15.18579,"closeTime":1635261299999},{"openTime":1635261300000,"open":61969.4,"high":62269.95,"low":61936.31,"close":62077.55,"volume":31.63056,"closeTime":1635262199999},{"openTime":1635262200000,"open":62084.31,"high":62735.69,"low":61936.42,"close":62487.28,"volume":31.60218,"closeTime":1635263099999},{"openTime":1635263100000,"open":62553.19,"high":62760.85,"low":62332.29,"close":62503.47,"volume":13.88834,"closeTime":1635263999999},{"openTime":1635264000000,"open":62502.38,"high":62738.94,"low":61819.13,"close":62340.9,"volume":50.30434,"closeTime":1635264899999},{"openTime":1635264900000,"open":62371.45,"high":62447.94,"low":62234.23,"close":62348.82,"volume":19.16513,"closeTime":1635265799999},{"openTime":1635265800000,"open":62335.73,"high":62406.42,"low":62143.39,"close":62156.76,"volume":13.06248,"closeTime":1635266699999},{"openTime":1635266700000,"open":62169.76,"high":62187.91,"low":61942.19,"close":62063.98,"volume":21.00562,"closeTime":1635267599999},{"openTime":1635267600000,"open":62058.65,"high":62243.41,"low":61989.24,"close":62168.75,"volume":12.48995,"closeTime":1635268499999},{"openTime":1635268500000,"open":62168.49,"high":62245.04,"low":62140.79,"close":62145.44,"volume":5.85024,"closeTime":1635269399999},{"openTime":1635269400000,"open":62145.43,"high":62398.17,"low":62145.43,"close":62387.83,"volume":8.46859,"closeTime":1635270299999},{"openTime":1635270300000,"open":62390.57,"high":62515.72,"low":62355.7,"close":62463.63,"volume":11.4963,"closeTime":1635271199999},{"openTime":1635271200000,"open":62462.35,"high":62594.37,"low":62400,"close":62490.94,"volume":12.72366,"closeTime":1635272099999},{"openTime":1635272100000,"open":62487.06,"high":62547.58,"low":62311.32,"close":62491,"volume":15.5581,"closeTime":1635272999999},{"openTime":1635273000000,"open":62497.31,"high":62510.93,"low":62275.64,"close":62299.27,"volume":9.40079,"closeTime":1635273899999},{"openTime":1635273900000,"open":62296.16,"high":62384.33,"low":62267.6,"close":62313.41,"volume":5.42433,"closeTime":1635274799999},{"openTime":1635274800000,"open":62359.61,"high":62374.8,"low":62212.91,"close":62218.06,"volume":5.52332,"closeTime":1635275699999},{"openTime":1635275700000,"open":62212.55,"high":62248.64,"low":62094.57,"close":62117.63,"volume":12.09909,"closeTime":1635276599999},{"openTime":1635276600000,"open":62091.42,"high":62216.13,"low":62053.61,"close":62108.08,"volume":10.15372,"closeTime":1635277499999},{"openTime":1635277500000,"open":62107.62,"high":62155.3,"low":61931.97,"close":61994.01,"volume":15.99222,"closeTime":1635278399999},{"openTime":1635278400000,"open":61997.02,"high":62118.97,"low":61861.29,"close":62086.51,"volume":21.69455,"closeTime":1635279299999},{"openTime":1635279300000,"open":62087.59,"high":62281.16,"low":62029.77,"close":62271.52,"volume":15.2785,"closeTime":1635280199999},{"openTime":1635280200000,"open":62266.98,"high":62297.42,"low":61952.64,"close":61967.53,"volume":23.76956,"closeTime":1635281099999},{"openTime":1635281100000,"open":61955.12,"high":62209.66,"low":61577.22,"close":62081.44,"volume":33.74173,"closeTime":1635281999999},{"openTime":1635282000000,"open":62069.01,"high":62069.76,"low":61908.52,"close":61929.14,"volume":19.29736,"closeTime":1635282899999},{"openTime":1635282900000,"open":61923.28,"high":61986.74,"low":61750.73,"close":61906.13,"volume":15.73363,"closeTime":1635283799999},{"openTime":1635283800000,"open":61890.12,"high":62001.46,"low":61050,"close":61357.67,"volume":30.78315,"closeTime":1635284699999},{"openTime":1635284700000,"open":61310.88,"high":61595.03,"low":60511.7,"close":60824.49,"volume":66.19587,"closeTime":1635285599999},{"openTime":1635285600000,"open":60808.5,"high":60888.88,"low":59889,"close":60495.74,"volume":93.35702,"closeTime":1635286499999},{"openTime":1635286500000,"open":60523.69,"high":60743.25,"low":60367.15,"close":60701.86,"volume":34.71383,"closeTime":1635287399999},{"openTime":1635287400000,"open":60691.57,"high":60691.57,"low":59868.38,"close":60356.1,"volume":45.44182,"closeTime":1635288299999},{"openTime":1635288300000,"open":60330.22,"high":60425.21,"low":59820.49,"close":60298.16,"volume":39.13207,"closeTime":1635289199999},{"openTime":1635289200000,"open":60260.65,"high":60605.97,"low":60174.97,"close":60482.68,"volume":19.47906,"closeTime":1635290099999},{"openTime":1635290100000,"open":60481.56,"high":60573.13,"low":60310.12,"close":60347.92,"volume":23.31246,"closeTime":1635290999999},{"openTime":1635291000000,"open":60356.37,"high":60491.93,"low":60271.97,"close":60427.85,"volume":12.23201,"closeTime":1635291899999},{"openTime":1635291900000,"open":60426.99,"high":60447.58,"low":60266,"close":60315.07,"volume":10.90242,"closeTime":1635292799999},{"openTime":1635292800000,"open":60352.17,"high":60630.61,"low":60162.73,"close":60506.25,"volume":182.66165,"closeTime":1635293699999},{"openTime":1635293700000,"open":60506.23,"high":60778.54,"low":60466.16,"close":60737.58,"volume":143.1555,"closeTime":1635294599999},{"openTime":1635294600000,"open":60724.61,"high":60751.36,"low":60550,"close":60550.3,"volume":14.86827,"closeTime":1635295499999},{"openTime":1635295500000,"open":60554.42,"high":60730.47,"low":60544,"close":60691.44,"volume":16.30779,"closeTime":1635296399999},{"openTime":1635296400000,"open":60691.44,"high":60843.86,"low":60587.3,"close":60760.14,"volume":137.88204,"closeTime":1635297299999},{"openTime":1635297300000,"open":60759.88,"high":60854.86,"low":60735.43,"close":60836.43,"volume":12.35131,"closeTime":1635298199999},{"openTime":1635298200000,"open":60836.43,"high":60841.73,"low":60670.71,"close":60717.05,"volume":6.76894,"closeTime":1635299099999},{"openTime":1635299100000,"open":60702.52,"high":60729.99,"low":60500,"close":60545.47,"volume":13.51558,"closeTime":1635299999999},{"openTime":1635300000000,"open":60535.86,"high":60640.44,"low":60475.81,"close":60627.5,"volume":7.13962,"closeTime":1635300899999},{"openTime":1635300900000,"open":60623.38,"high":60653.38,"low":60472.84,"close":60581.99,"volume":11.03403,"closeTime":1635301799999},{"openTime":1635301800000,"open":60583.61,"high":60612.3,"low":60473.7,"close":60522.75,"volume":14.24698,"closeTime":1635302699999},{"openTime":1635302700000,"open":60500.69,"high":60643.07,"low":60404.55,"close":60413.66,"volume":44.8092,"closeTime":1635303599999},{"openTime":1635303600000,"open":60437.34,"high":60744.16,"low":60390.67,"close":60618.42,"volume":19.25413,"closeTime":1635304499999},{"openTime":1635304500000,"open":60612.82,"high":60850.39,"low":60610.42,"close":60840.84,"volume":13.32745,"closeTime":1635305399999},{"openTime":1635305400000,"open":60837.88,"high":61242.71,"low":60679.5,"close":60698.06,"volume":31.47146,"closeTime":1635306299999},{"openTime":1635306300000,"open":60698.1,"high":60800.71,"low":60683.71,"close":60719.58,"volume":10.99114,"closeTime":1635307199999},{"openTime":1635307200000,"open":60723.49,"high":60745.04,"low":60561.16,"close":60593.14,"volume":21.72567,"closeTime":1635308099999},{"openTime":1635308100000,"open":60583.68,"high":61305.65,"low":60543.09,"close":61285.33,"volume":89.35788,"closeTime":1635308999999},{"openTime":1635309000000,"open":61298.93,"high":61500,"low":61228.79,"close":61369.84,"volume":26.23116,"closeTime":1635309899999},{"openTime":1635309900000,"open":61349.43,"high":61442.03,"low":61129.02,"close":61212.05,"volume":24.1085,"closeTime":1635310799999},{"openTime":1635310800000,"open":61197.09,"high":61407.17,"low":60925.7,"close":61378.3,"volume":35.04839,"closeTime":1635311699999},{"openTime":1635311700000,"open":61374.53,"high":61375.84,"low":61170.83,"close":61184.15,"volume":26.03538,"closeTime":1635312599999},{"openTime":1635312600000,"open":61179.14,"high":61179.14,"low":60875.02,"close":60956.94,"volume":11.81132,"closeTime":1635313499999},{"openTime":1635313500000,"open":60951.69,"high":60981.86,"low":60831.9,"close":60935.05,"volume":8.29321,"closeTime":1635314399999},{"openTime":1635314400000,"open":60934.9,"high":61001.08,"low":60683.37,"close":60733.13,"volume":17.27137,"closeTime":1635315299999},{"openTime":1635315300000,"open":60736.79,"high":61145.06,"low":60666.22,"close":60910,"volume":36.35667,"closeTime":1635316199999},{"openTime":1635316200000,"open":60910,"high":61190.32,"low":60668.41,"close":60687.22,"volume":34.70711,"closeTime":1635317099999},{"openTime":1635317100000,"open":60677.79,"high":60845.38,"low":60656.59,"close":60723.19,"volume":32.39227,"closeTime":1635317999999},{"openTime":1635318000000,"open":60720.99,"high":60972.08,"low":60587.57,"close":60754.06,"volume":22.51158,"closeTime":1635318899999},{"openTime":1635318900000,"open":60741.92,"high":60741.92,"low":60204.07,"close":60388.9,"volume":37.46758,"closeTime":1635319799999},{"openTime":1635319800000,"open":60384.76,"high":60431.92,"low":59958.6,"close":60018.14,"volume":49.54851,"closeTime":1635320699999},{"openTime":1635320700000,"open":60029.38,"high":60518.1,"low":59940.65,"close":59971.8,"volume":82.70953,"closeTime":1635321599999},{"openTime":1635321600000,"open":59979.17,"high":59982.63,"low":58050,"close":58915.47,"volume":237.10737,"closeTime":1635322499999},{"openTime":1635322500000,"open":58946.83,"high":59204.66,"low":58517.45,"close":59081.07,"volume":75.4619,"closeTime":1635323399999},{"openTime":1635323400000,"open":59081.07,"high":59500,"low":58914.69,"close":59010.21,"volume":77.22327,"closeTime":1635324299999},{"openTime":1635324300000,"open":59008.36,"high":59334.9,"low":58803.85,"close":59236.64,"volume":30.54593,"closeTime":1635325199999},{"openTime":1635325200000,"open":59242.07,"high":59267.15,"low":58886.32,"close":59000.93,"volume":40.16359,"closeTime":1635326099999},{"openTime":1635326100000,"open":58983.75,"high":59041.68,"low":58646.67,"close":58759.62,"volume":28.48898,"closeTime":1635326999999},{"openTime":1635327000000,"open":58747.28,"high":59082.48,"low":58747.28,"close":58943.84,"volume":30.45075,"closeTime":1635327899999},{"openTime":1635327900000,"open":58941.73,"high":59063.44,"low":58800,"close":58961.38,"volume":36.04944,"closeTime":1635328799999},{"openTime":1635328800000,"open":58962.61,"high":58970.03,"low":58739.32,"close":58833.78,"volume":33.89266,"closeTime":1635329699999},{"openTime":1635329700000,"open":58838.57,"high":58881.11,"low":58500,"close":58519.92,"volume":39.62498,"closeTime":1635330599999},{"openTime":1635330600000,"open":58519.87,"high":58932.52,"low":58352.46,"close":58926.57,"volume":73.71346,"closeTime":1635331499999},{"openTime":1635331500000,"open":58925.43,"high":59164.62,"low":58864.79,"close":58967.34,"volume":23.77147,"closeTime":1635332399999},{"openTime":1635332400000,"open":58972.83,"high":59247.01,"low":58926.95,"close":59194.69,"volume":34.20075,"closeTime":1635333299999},{"openTime":1635333300000,"open":59195.87,"high":59204.62,"low":58886.17,"close":58906.49,"volume":17.95187,"closeTime":1635334199999},{"openTime":1635334200000,"open":58894.44,"high":58897.73,"low":58612.45,"close":58795.1,"volume":17.63029,"closeTime":1635335099999},{"openTime":1635335100000,"open":58795.1,"high":58819.28,"low":58559.96,"close":58601.53,"volume":27.67531,"closeTime":1635335999999},{"openTime":1635336000000,"open":58593.11,"high":58783.63,"low":58280.14,"close":58657.19,"volume":51.5126,"closeTime":1635336899999},{"openTime":1635336900000,"open":58644.48,"high":58974.33,"low":58644.48,"close":58942.21,"volume":18.0646,"closeTime":1635337799999},{"openTime":1635337800000,"open":58938.68,"high":59079.1,"low":58861.87,"close":58880.3,"volume":11.9419,"closeTime":1635338699999},{"openTime":1635338700000,"open":58882.22,"high":59103.19,"low":58714.08,"close":59065.22,"volume":30.54434,"closeTime":1635339599999},{"openTime":1635339600000,"open":59061.89,"high":59300,"low":58939.11,"close":59207.57,"volume":16.52907,"closeTime":1635340499999},{"openTime":1635340500000,"open":59219.68,"high":59256.71,"low":58970.09,"close":58984.29,"volume":18.56811,"closeTime":1635341399999},{"openTime":1635341400000,"open":58991.79,"high":59209.32,"low":58931.08,"close":59186.07,"volume":25.40834,"closeTime":1635342299999},{"openTime":1635342300000,"open":59199.63,"high":59331.1,"low":58988.73,"close":59053.5,"volume":25.33294,"closeTime":1635343199999},{"openTime":1635343200000,"open":59052.73,"high":59157.25,"low":58800.02,"close":58898.07,"volume":23.36405,"closeTime":1635344099999},{"openTime":1635344100000,"open":58907.82,"high":59020.72,"low":58745.13,"close":58835.02,"volume":22.65321,"closeTime":1635344999999},{"openTime":1635345000000,"open":58835.03,"high":59250,"low":58830.76,"close":59124.06,"volume":15.8069,"closeTime":1635345899999},{"openTime":1635345900000,"open":59104.9,"high":59543.56,"low":59076.42,"close":59183.21,"volume":27.72669,"closeTime":1635346799999},{"openTime":1635346800000,"open":59183.11,"high":59377.75,"low":59131.91,"close":59335.87,"volume":33.30517,"closeTime":1635347699999},{"openTime":1635347700000,"open":59333.89,"high":59333.89,"low":58921.58,"close":58946.41,"volume":27.06111,"closeTime":1635348599999},{"openTime":1635348600000,"open":58946.98,"high":59125.18,"low":58846.57,"close":58866.34,"volume":21.35189,"closeTime":1635349499999},{"openTime":1635349500000,"open":58867.97,"high":58935.67,"low":58790.51,"close":58871.63,"volume":11.05528,"closeTime":1635350399999},{"openTime":1635350400000,"open":58843.37,"high":59095.9,"low":58612.45,"close":58742.49,"volume":24.37507,"closeTime":1635351299999},{"openTime":1635351300000,"open":58740.21,"high":58855.42,"low":58588.1,"close":58593.85,"volume":12.49383,"closeTime":1635352199999},{"openTime":1635352200000,"open":58638.2,"high":58926.98,"low":58592.48,"close":58926.98,"volume":28.04319,"closeTime":1635353099999},{"openTime":1635353100000,"open":58938.26,"high":59089.97,"low":58801.33,"close":58903,"volume":20.58935,"closeTime":1635353999999},{"openTime":1635354000000,"open":58903,"high":59200,"low":58880.23,"close":59146.23,"volume":13.04453,"closeTime":1635354899999},{"openTime":1635354900000,"open":59147.16,"high":59182.34,"low":59055.6,"close":59094.61,"volume":7.56314,"closeTime":1635355799999},{"openTime":1635355800000,"open":59074.36,"high":59158.2,"low":58837.17,"close":58868.83,"volume":23.0696,"closeTime":1635356699999},{"openTime":1635356700000,"open":58872.31,"high":58955.62,"low":58811.19,"close":58910.53,"volume":29.3604,"closeTime":1635357599999},{"openTime":1635357600000,"open":58910.93,"high":59047.96,"low":58823.61,"close":58829.97,"volume":12.48355,"closeTime":1635358499999},{"openTime":1635358500000,"open":58830.03,"high":59038.55,"low":58777.06,"close":58954.36,"volume":8.82724,"closeTime":1635359399999},{"openTime":1635359400000,"open":58968.84,"high":59030.37,"low":58852.65,"close":58867.94,"volume":33.40268,"closeTime":1635360299999},{"openTime":1635360300000,"open":58867.96,"high":58879.41,"low":58719.43,"close":58754.91,"volume":10.00207,"closeTime":1635361199999},{"openTime":1635361200000,"open":58747.67,"high":58831.39,"low":58333.15,"close":58357.82,"volume":25.59167,"closeTime":1635362099999},{"openTime":1635362100000,"open":58359.2,"high":58624.29,"low":58211.46,"close":58409.67,"volume":30.4052,"closeTime":1635362999999},{"openTime":1635363000000,"open":58416.11,"high":58628.37,"low":58210.19,"close":58423.05,"volume":21.83538,"closeTime":1635363899999},{"openTime":1635363900000,"open":58432.51,"high":59175.21,"low":58384.1,"close":59101.14,"volume":29.5791,"closeTime":1635364799999},{"openTime":1635364800000,"open":59101.15,"high":59612.18,"low":58846.56,"close":58923.54,"volume":40.47518,"closeTime":1635365699999},{"openTime":1635365700000,"open":58907.2,"high":59058.4,"low":58777.61,"close":58805.24,"volume":21.771,"closeTime":1635366599999},{"openTime":1635366600000,"open":58827.83,"high":58913.29,"low":58595.91,"close":58616.82,"volume":13.99105,"closeTime":1635367499999},{"openTime":1635367500000,"open":58610.01,"high":59001.68,"low":58593.41,"close":58910.96,"volume":19.27603,"closeTime":1635368399999},{"openTime":1635368400000,"open":58909.99,"high":58999.4,"low":58747.67,"close":58876.57,"volume":15.30697,"closeTime":1635369299999},{"openTime":1635369300000,"open":58876.56,"high":59009.8,"low":58816.14,"close":58862.34,"volume":4.01625,"closeTime":1635370199999},{"openTime":1635370200000,"open":58835.44,"high":59018.95,"low":58835.44,"close":58998.98,"volume":8.74551,"closeTime":1635371099999},{"openTime":1635371100000,"open":59000,"high":59098.53,"low":58788.54,"close":58788.54,"volume":7.59388,"closeTime":1635371999999},{"openTime":1635372000000,"open":58782.19,"high":58848.34,"low":58650.78,"close":58654.71,"volume":8.71002,"closeTime":1635372899999},{"openTime":1635372900000,"open":58664.6,"high":58899.18,"low":58608.55,"close":58848.02,"volume":11.28835,"closeTime":1635373799999},{"openTime":1635373800000,"open":58850.01,"high":58903.58,"low":58553.81,"close":58573.04,"volume":13.25755,"closeTime":1635374699999},{"openTime":1635374700000,"open":58563.89,"high":58779.81,"low":58519.55,"close":58773.78,"volume":11.31387,"closeTime":1635375599999},{"openTime":1635375600000,"open":58776.91,"high":58936.53,"low":58701.31,"close":58702.67,"volume":5.35188,"closeTime":1635376499999},{"openTime":1635376500000,"open":58697.99,"high":58704.33,"low":58436.21,"close":58440.75,"volume":14.56184,"closeTime":1635377399999},{"openTime":1635377400000,"open":58461.28,"high":58586.15,"low":58427.5,"close":58507.87,"volume":9.8389,"closeTime":1635378299999},{"openTime":1635378300000,"open":58510.59,"high":58772.76,"low":58430.4,"close":58435.46,"volume":19.21126,"closeTime":1635379199999},{"openTime":1635379200000,"open":58447.59,"high":58874.01,"low":58404.74,"close":58759.16,"volume":16.13334,"closeTime":1635380099999},{"openTime":1635380100000,"open":58758.4,"high":58906.71,"low":58659.54,"close":58662.83,"volume":6.11336,"closeTime":1635380999999},{"openTime":1635381000000,"open":58659.75,"high":58732.42,"low":58452.76,"close":58514.32,"volume":10.06156,"closeTime":1635381899999},{"openTime":1635381900000,"open":58530.34,"high":58585.87,"low":58246.76,"close":58280.89,"volume":22.95643,"closeTime":1635382799999},{"openTime":1635382800000,"open":58280.89,"high":58776.55,"low":58121.47,"close":58719.29,"volume":30.42341,"closeTime":1635383699999},{"openTime":1635383700000,"open":58711.83,"high":58873.08,"low":58598.38,"close":58712.92,"volume":36.92598,"closeTime":1635384599999},{"openTime":1635384600000,"open":58732.76,"high":58996.16,"low":58614.47,"close":58880.47,"volume":16.39571,"closeTime":1635385499999},{"openTime":1635385500000,"open":58945.91,"high":58959.08,"low":58726.93,"close":58941.89,"volume":12.41395,"closeTime":1635386399999},{"openTime":1635386400000,"open":58958.59,"high":58958.59,"low":58754.12,"close":58794.21,"volume":11.03759,"closeTime":1635387299999},{"openTime":1635387300000,"open":58787.67,"high":58851.16,"low":58672.14,"close":58672.14,"volume":7.65464,"closeTime":1635388199999},{"openTime":1635388200000,"open":58679.48,"high":58877.79,"low":58679.48,"close":58814.84,"volume":8.79942,"closeTime":1635389099999},{"openTime":1635389100000,"open":58812.87,"high":58959.69,"low":58808.32,"close":58955.26,"volume":7.70418,"closeTime":1635389999999},{"openTime":1635390000000,"open":58958.21,"high":59191.07,"low":58920.77,"close":59091.35,"volume":12.29488,"closeTime":1635390899999},{"openTime":1635390900000,"open":59091.51,"high":59091.52,"low":58632.6,"close":58784.41,"volume":16.64645,"closeTime":1635391799999},{"openTime":1635391800000,"open":58802.49,"high":58927.9,"low":58795.1,"close":58805.43,"volume":7.06249,"closeTime":1635392699999},{"openTime":1635392700000,"open":58805.43,"high":58961.36,"low":58759.01,"close":58883.89,"volume":11.58263,"closeTime":1635393599999},{"openTime":1635393600000,"open":58877.46,"high":59261.26,"low":58877.46,"close":59222.62,"volume":28.78604,"closeTime":1635394499999},{"openTime":1635394500000,"open":59221.92,"high":59240,"low":58928.65,"close":58944.91,"volume":18.10667,"closeTime":1635395399999},{"openTime":1635395400000,"open":58956.49,"high":58990.09,"low":58832.73,"close":58923.34,"volume":15.07897,"closeTime":1635396299999},{"openTime":1635396300000,"open":58939.43,"high":58939.8,"low":58716.31,"close":58814.05,"volume":19.26834,"closeTime":1635397199999},{"openTime":1635397200000,"open":58816.03,"high":59116.8,"low":58816.03,"close":59030.72,"volume":11.89744,"closeTime":1635398099999},{"openTime":1635398100000,"open":59030.82,"high":59153.2,"low":58874.85,"close":59058.62,"volume":15.25679,"closeTime":1635398999999},{"openTime":1635399000000,"open":59070.37,"high":59183.16,"low":58648.52,"close":59067.5,"volume":22.46512,"closeTime":1635399899999},{"openTime":1635399900000,"open":59075.53,"high":59100.5,"low":58954.59,"close":59096.99,"volume":13.74644,"closeTime":1635400799999},{"openTime":1635400800000,"open":59098.58,"high":59176,"low":58762.8,"close":58963.65,"volume":33.13131,"closeTime":1635401699999},{"openTime":1635401700000,"open":58986.15,"high":59175.59,"low":58750.01,"close":59137.13,"volume":25.86496,"closeTime":1635402599999},{"openTime":1635402600000,"open":59126.57,"high":59360.27,"low":58994.09,"close":59117.44,"volume":36.65904,"closeTime":1635403499999},{"openTime":1635403500000,"open":59127.39,"high":59247.57,"low":59057.44,"close":59079.17,"volume":20.47604,"closeTime":1635404399999},{"openTime":1635404400000,"open":59082.17,"high":59240.87,"low":58927.94,"close":58927.94,"volume":11.96491,"closeTime":1635405299999},{"openTime":1635405300000,"open":58977.18,"high":59007.03,"low":58915.23,"close":58988.09,"volume":8.03108,"closeTime":1635406199999},{"openTime":1635406200000,"open":58988.81,"high":59015.79,"low":58882.67,"close":58956.21,"volume":11.91313,"closeTime":1635407099999},{"openTime":1635407100000,"open":58961.29,"high":59164.95,"low":58932.44,"close":59027.87,"volume":26.75926,"closeTime":1635407999999},{"openTime":1635408000000,"open":59028.27,"high":59338.61,"low":59022.58,"close":59324.19,"volume":21.85818,"closeTime":1635408899999},{"openTime":1635408900000,"open":59324.19,"high":59791.03,"low":59277.6,"close":59724.5,"volume":32.18076,"closeTime":1635409799999},{"openTime":1635409800000,"open":59730.99,"high":60372.26,"low":59711.28,"close":60244.54,"volume":58.89226,"closeTime":1635410699999},{"openTime":1635410700000,"open":60273.08,"high":60700,"low":60143.57,"close":60577.1,"volume":45.60932,"closeTime":1635411599999},{"openTime":1635411600000,"open":60574.85,"high":60826.42,"low":60572.4,"close":60782.69,"volume":38.27265,"closeTime":1635412499999},{"openTime":1635412500000,"open":60763.17,"high":60791.59,"low":60416.37,"close":60528.31,"volume":25.5388,"closeTime":1635413399999},{"openTime":1635413400000,"open":60530.72,"high":60681.13,"low":60441.3,"close":60681.13,"volume":17.43714,"closeTime":1635414299999},{"openTime":1635414300000,"open":60690.71,"high":61277.08,"low":60666.18,"close":61071.55,"volume":37.97486,"closeTime":1635415199999},{"openTime":1635415200000,"open":61074.7,"high":61149.98,"low":60832.14,"close":61018.19,"volume":16.42804,"closeTime":1635416099999},{"openTime":1635416100000,"open":61025.38,"high":61102.15,"low":60914.28,"close":61095.92,"volume":15.07386,"closeTime":1635416999999},{"openTime":1635417000000,"open":61099.43,"high":61250.43,"low":61047.48,"close":61104.68,"volume":18.58619,"closeTime":1635417899999},{"openTime":1635417900000,"open":61124.52,"high":61179.84,"low":60938.19,"close":61057.99,"volume":12.07911,"closeTime":1635418799999},{"openTime":1635418800000,"open":61056.77,"high":61122.61,"low":60891.85,"close":60891.85,"volume":13.22813,"closeTime":1635419699999},{"openTime":1635419700000,"open":60894.94,"high":61013.22,"low":60791.24,"close":60922.8,"volume":28.79803,"closeTime":1635420599999},{"openTime":1635420600000,"open":60937.01,"high":61029.3,"low":60863.08,"close":60870.37,"volume":18.46804,"closeTime":1635421499999},{"openTime":1635421500000,"open":60867.39,"high":61035.25,"low":60867.39,"close":60988.7,"volume":15.99933,"closeTime":1635422399999},{"openTime":1635422400000,"open":60990.68,"high":61118.9,"low":60891.49,"close":61050.11,"volume":20.25886,"closeTime":1635423299999},{"openTime":1635423300000,"open":61041.82,"high":61117.75,"low":61022.93,"close":61047.47,"volume":13.36027,"closeTime":1635424199999},{"openTime":1635424200000,"open":61045.66,"high":61303.26,"low":60951.42,"close":61193.4,"volume":24.94268,"closeTime":1635425099999},{"openTime":1635425100000,"open":61193.69,"high":61270.99,"low":61078.87,"close":61135.41,"volume":21.35871,"closeTime":1635425999999},{"openTime":1635426000000,"open":61140.53,"high":61281.8,"low":60972.19,"close":61258.36,"volume":25.4312,"closeTime":1635426899999},{"openTime":1635426900000,"open":61260.79,"high":61542.87,"low":61243.82,"close":61522.77,"volume":30.60763,"closeTime":1635427799999},{"openTime":1635427800000,"open":61530.86,"high":61872.94,"low":61372.35,"close":61440,"volume":41.04408,"closeTime":1635428699999},{"openTime":1635428700000,"open":61449.38,"high":61630.42,"low":61345.01,"close":61626.19,"volume":15.05301,"closeTime":1635429599999},{"openTime":1635429600000,"open":61631.68,"high":61688.41,"low":61451.89,"close":61551.85,"volume":14.65542,"closeTime":1635430499999},{"openTime":1635430500000,"open":61551.42,"high":61583.41,"low":61227.25,"close":61269.95,"volume":67.41323,"closeTime":1635431399999},{"openTime":1635431400000,"open":61307.48,"high":61501.07,"low":61274.04,"close":61395.82,"volume":78.5224,"closeTime":1635432299999},{"openTime":1635432300000,"open":61395.82,"high":61670.61,"low":61374.4,"close":61551.05,"volume":22.08381,"closeTime":1635433199999},{"openTime":1635433200000,"open":61579.67,"high":61613.82,"low":61363.66,"close":61368.88,"volume":11.81237,"closeTime":1635434099999},{"openTime":1635434100000,"open":61368.71,"high":61470.37,"low":61345.46,"close":61400.81,"volume":9.23609,"closeTime":1635434999999},{"openTime":1635435000000,"open":61401.32,"high":61552.83,"low":61304.82,"close":61304.82,"volume":8.56817,"closeTime":1635435899999},{"openTime":1635435900000,"open":61304.82,"high":61326.5,"low":61088.92,"close":61174.51,"volume":14.5472,"closeTime":1635436799999},{"openTime":1635436800000,"open":61178.83,"high":61330.21,"low":61162.58,"close":61228.75,"volume":13.5143,"closeTime":1635437699999},{"openTime":1635437700000,"open":61216.5,"high":61360.51,"low":61214.84,"close":61302.13,"volume":7.22136,"closeTime":1635438599999},{"openTime":1635438600000,"open":61302.18,"high":61323.34,"low":61155.27,"close":61224.84,"volume":16.95798,"closeTime":1635439499999},{"openTime":1635439500000,"open":61227.77,"high":61333.3,"low":61142.25,"close":61222.31,"volume":27.63061,"closeTime":1635440399999},{"openTime":1635440400000,"open":61202.65,"high":61341.38,"low":61046.15,"close":61077,"volume":13.2192,"closeTime":1635441299999},{"openTime":1635441300000,"open":61088.38,"high":61192.6,"low":61000,"close":61093.85,"volume":23.24075,"closeTime":1635442199999},{"openTime":1635442200000,"open":61096.89,"high":61233.15,"low":60861.99,"close":61186.59,"volume":22.02927,"closeTime":1635443099999},{"openTime":1635443100000,"open":61174.52,"high":61237.26,"low":60965.05,"close":61173.61,"volume":14.62219,"closeTime":1635443999999},{"openTime":1635444000000,"open":61173.55,"high":61256,"low":61056.34,"close":61151.91,"volume":14.5294,"closeTime":1635444899999},{"openTime":1635444900000,"open":61151.91,"high":61175.72,"low":60986.19,"close":61016.4,"volume":10.48707,"closeTime":1635445799999},{"openTime":1635445800000,"open":61012.43,"high":61071.04,"low":57775,"close":59162.53,"volume":171.0199,"closeTime":1635446699999},{"openTime":1635446700000,"open":59188.47,"high":60685.2,"low":59083.99,"close":60145.72,"volume":66.97693,"closeTime":1635447599999},{"openTime":1635447600000,"open":60164.78,"high":60340.39,"low":59563.1,"close":59750.25,"volume":38.14144,"closeTime":1635448499999},{"openTime":1635448500000,"open":59760.66,"high":60338.7,"low":59693.74,"close":60285.05,"volume":14.71396,"closeTime":1635449399999},{"openTime":1635449400000,"open":60292.01,"high":60395.33,"low":60038.84,"close":60304.78,"volume":11.85591,"closeTime":1635450299999},{"openTime":1635450300000,"open":60302.37,"high":61500,"low":60288.95,"close":61352.61,"volume":41.30395,"closeTime":1635451199999},{"openTime":1635451200000,"open":61329.7,"high":62525.33,"low":61325.46,"close":62019.2,"volume":105.46855,"closeTime":1635452099999},{"openTime":1635452100000,"open":61996.32,"high":62129.78,"low":61655.47,"close":61858.51,"volume":28.98585,"closeTime":1635452999999},{"openTime":1635453000000,"open":61834.84,"high":61972.43,"low":61700,"close":61765.46,"volume":40.36773,"closeTime":1635453899999},{"openTime":1635453900000,"open":61765.47,"high":61797.39,"low":61020,"close":61405.26,"volume":51.47618,"closeTime":1635454799999},{"openTime":1635454800000,"open":61416.75,"high":61430.18,"low":60596.87,"close":60796.23,"volume":46.96209,"closeTime":1635455699999},{"openTime":1635455700000,"open":60780.34,"high":61029.49,"low":60535.15,"close":60552.1,"volume":17.96707,"closeTime":1635456599999},{"openTime":1635456600000,"open":60527.71,"high":60923.32,"low":60481.98,"close":60715.38,"volume":8.916,"closeTime":1635457499999},{"openTime":1635457500000,"open":60737.57,"high":60901.68,"low":60635.4,"close":60744.89,"volume":9.98653,"closeTime":1635458399999},{"openTime":1635458400000,"open":60737.16,"high":60959.87,"low":60636.54,"close":60699.29,"volume":22.97247,"closeTime":1635459299999},{"openTime":1635459300000,"open":60701.78,"high":60790.67,"low":60554.94,"close":60738.78,"volume":12.82397,"closeTime":1635460199999},{"openTime":1635460200000,"open":60737.41,"high":60840.37,"low":60535.26,"close":60665.14,"volume":17.30578,"closeTime":1635461099999},{"openTime":1635461100000,"open":60661.67,"high":60726.46,"low":60433.69,"close":60543.32,"volume":16.03509,"closeTime":1635461999999},{"openTime":1635462000000,"open":60575.35,"high":60801.67,"low":60367.03,"close":60682.01,"volume":30.51628,"closeTime":1635462899999},{"openTime":1635462900000,"open":60666.61,"high":60823.38,"low":60620.15,"close":60626.81,"volume":10.87521,"closeTime":1635463799999},{"openTime":1635463800000,"open":60626.71,"high":60645.28,"low":60480.5,"close":60532.01,"volume":11.70629,"closeTime":1635464699999},{"openTime":1635464700000,"open":60501.97,"high":60660.57,"low":60457.5,"close":60605.87,"volume":13.38665,"closeTime":1635465599999},{"openTime":1635465600000,"open":60615.44,"high":60813.51,"low":60395.14,"close":60445.51,"volume":21.794,"closeTime":1635466499999},{"openTime":1635466500000,"open":60467.04,"high":60638.11,"low":60197.12,"close":60417.84,"volume":24.78965,"closeTime":1635467399999},{"openTime":1635467400000,"open":60373.75,"high":60701.69,"low":60373.75,"close":60661.14,"volume":16.50595,"closeTime":1635468299999},{"openTime":1635468300000,"open":60655.8,"high":61431.02,"low":60655.8,"close":61386.61,"volume":18.64418,"closeTime":1635469199999},{"openTime":1635469200000,"open":61403.32,"high":61446.58,"low":61285.14,"close":61306.09,"volume":19.52129,"closeTime":1635470099999},{"openTime":1635470100000,"open":61286.55,"high":62111.93,"low":61256.37,"close":61973.12,"volume":39.00926,"closeTime":1635470999999},{"openTime":1635471000000,"open":61966.44,"high":62020.31,"low":61605.54,"close":61620.4,"volume":24.16134,"closeTime":1635471899999},{"openTime":1635471900000,"open":61627.02,"high":61670.93,"low":61435.27,"close":61435.27,"volume":11.25855,"closeTime":1635472799999},{"openTime":1635472800000,"open":61416.01,"high":61754.81,"low":61398.67,"close":61647.27,"volume":26.5919,"closeTime":1635473699999},{"openTime":1635473700000,"open":61646.07,"high":61688.84,"low":61440.47,"close":61519.63,"volume":18.40638,"closeTime":1635474599999},{"openTime":1635474600000,"open":61520.47,"high":61534.09,"low":61378.62,"close":61522.37,"volume":22.30019,"closeTime":1635475499999},{"openTime":1635475500000,"open":61524.89,"high":61680.11,"low":61508.73,"close":61608.47,"volume":35.59326,"closeTime":1635476399999},{"openTime":1635476400000,"open":61597.66,"high":61744.06,"low":61555.18,"close":61615.82,"volume":12.5211,"closeTime":1635477299999},{"openTime":1635477300000,"open":61606.81,"high":61829.04,"low":61545.4,"close":61811.61,"volume":7.00709,"closeTime":1635478199999},{"openTime":1635478200000,"open":61812.78,"high":61819.48,"low":61559.67,"close":61614.35,"volume":9.20032,"closeTime":1635479099999},{"openTime":1635479100000,"open":61615.89,"high":61763.38,"low":61550,"close":61653.59,"volume":12.70961,"closeTime":1635479999999},{"openTime":1635480000000,"open":61657.46,"high":61709.51,"low":61511.75,"close":61517.41,"volume":45.83872,"closeTime":1635480899999},{"openTime":1635480900000,"open":61522.25,"high":61601.87,"low":61515.19,"close":61555.51,"volume":8.0779,"closeTime":1635481799999},{"openTime":1635481800000,"open":61552.96,"high":61639.04,"low":61419.72,"close":61517.28,"volume":16.88898,"closeTime":1635482699999},{"openTime":1635482700000,"open":61521.36,"high":61621.2,"low":61417.17,"close":61539.77,"volume":16.05458,"closeTime":1635483599999},{"openTime":1635483600000,"open":61501.48,"high":61598.87,"low":61337.4,"close":61450.85,"volume":13.30831,"closeTime":1635484499999},{"openTime":1635484500000,"open":61452.8,"high":61458.67,"low":61108.96,"close":61234.73,"volume":17.12907,"closeTime":1635485399999},{"openTime":1635485400000,"open":61252.68,"high":61289.53,"low":60706.32,"close":60715.18,"volume":35.02104,"closeTime":1635486299999},{"openTime":1635486300000,"open":60744.06,"high":61003.02,"low":60712.07,"close":60992.26,"volume":27.50732,"closeTime":1635487199999},{"openTime":1635487200000,"open":60996.27,"high":61259.65,"low":60886.27,"close":61232.6,"volume":10.6969,"closeTime":1635488099999},{"openTime":1635488100000,"open":61242.28,"high":61278.45,"low":61040.19,"close":61131.85,"volume":11.20953,"closeTime":1635488999999},{"openTime":1635489000000,"open":61137.67,"high":61399.12,"low":61115.51,"close":61365.99,"volume":16.89833,"closeTime":1635489899999},{"openTime":1635489900000,"open":61366.89,"high":61439.66,"low":61269.33,"close":61390.97,"volume":37.13126,"closeTime":1635490799999},{"openTime":1635490800000,"open":61354.56,"high":61354.56,"low":60727.52,"close":60812.01,"volume":24.19257,"closeTime":1635491699999},{"openTime":1635491700000,"open":60815.05,"high":60909.95,"low":60594.91,"close":60648.26,"volume":30.7651,"closeTime":1635492599999},{"openTime":1635492600000,"open":60647.87,"high":60729.51,"low":60372.2,"close":60570.48,"volume":20.50961,"closeTime":1635493499999},{"openTime":1635493500000,"open":60573.76,"high":60700.57,"low":60448.59,"close":60545.95,"volume":13.0703,"closeTime":1635494399999},{"openTime":1635494400000,"open":60561.56,"high":60939.91,"low":60424.91,"close":60939.91,"volume":22.28483,"closeTime":1635495299999},{"openTime":1635495300000,"open":60944.83,"high":60972.08,"low":60469.07,"close":60614.09,"volume":14.1568,"closeTime":1635496199999},{"openTime":1635496200000,"open":60552.81,"high":60762.78,"low":60552.81,"close":60643.91,"volume":8.54455,"closeTime":1635497099999},{"openTime":1635497100000,"open":60643.91,"high":60994.11,"low":60631.46,"close":60951.35,"volume":33.67669,"closeTime":1635497999999},{"openTime":1635498000000,"open":60951.35,"high":61240.76,"low":60788.65,"close":61231.49,"volume":14.43418,"closeTime":1635498899999},{"openTime":1635498900000,"open":61220.9,"high":61353.02,"low":60925.02,"close":60994.4,"volume":8.93397,"closeTime":1635499799999},{"openTime":1635499800000,"open":60991.24,"high":61066.2,"low":60851.26,"close":60882.74,"volume":13.44677,"closeTime":1635500699999},{"openTime":1635500700000,"open":60884.19,"high":60987.01,"low":60805.93,"close":60863.77,"volume":6.54973,"closeTime":1635501599999},{"openTime":1635501600000,"open":60873.67,"high":61062.39,"low":60779.61,"close":60869.43,"volume":4.85216,"closeTime":1635502499999},{"openTime":1635502500000,"open":60873.78,"high":60991.54,"low":60566.95,"close":60693.51,"volume":7.64034,"closeTime":1635503399999},{"openTime":1635503400000,"open":60691.38,"high":60993.31,"low":60628.75,"close":60915.27,"volume":6.95391,"closeTime":1635504299999},{"openTime":1635504300000,"open":60921.15,"high":61045.14,"low":60716.42,"close":61031.84,"volume":6.70424,"closeTime":1635505199999},{"openTime":1635505200000,"open":61030.29,"high":61082.57,"low":60936.35,"close":61037.08,"volume":10.45305,"closeTime":1635506099999},{"openTime":1635506100000,"open":61027.94,"high":61156.08,"low":60896.42,"close":61034.52,"volume":9.20582,"closeTime":1635506999999},{"openTime":1635507000000,"open":61040.94,"high":61094.36,"low":60611.29,"close":60632.4,"volume":12.27855,"closeTime":1635507899999},{"openTime":1635507900000,"open":60626.94,"high":60995.43,"low":60554.24,"close":60962.47,"volume":23.35516,"closeTime":1635508799999},{"openTime":1635508800000,"open":60953.43,"high":61007.87,"low":60806.89,"close":60833.21,"volume":7.15727,"closeTime":1635509699999},{"openTime":1635509700000,"open":60829.54,"high":61418.26,"low":60735.55,"close":61391.78,"volume":27.05177,"closeTime":1635510599999},{"openTime":1635510600000,"open":61404.62,"high":61450,"low":61068.73,"close":61143.72,"volume":49.07481,"closeTime":1635511499999},{"openTime":1635511500000,"open":61160.12,"high":61202.78,"low":60915.27,"close":60968.98,"volume":15.8293,"closeTime":1635512399999},{"openTime":1635512400000,"open":60966.25,"high":61025,"low":60841.3,"close":60857.9,"volume":12.05375,"closeTime":1635513299999},{"openTime":1635513300000,"open":60866.69,"high":61108.02,"low":60752.8,"close":61092.41,"volume":12.20394,"closeTime":1635514199999},{"openTime":1635514200000,"open":61118.08,"high":61353.76,"low":60960.46,"close":61204.7,"volume":41.21318,"closeTime":1635515099999},{"openTime":1635515100000,"open":61210.56,"high":61363.59,"low":61144.21,"close":61285.58,"volume":13.0436,"closeTime":1635515999999},{"openTime":1635516000000,"open":61301.81,"high":61329.39,"low":61102.72,"close":61188.99,"volume":8.1917,"closeTime":1635516899999},{"openTime":1635516900000,"open":61209.98,"high":61209.98,"low":61011.47,"close":61028.36,"volume":18.48493,"closeTime":1635517799999},{"openTime":1635517800000,"open":61037.22,"high":61224.92,"low":61016.54,"close":61155.88,"volume":10.35825,"closeTime":1635518699999},{"openTime":1635518700000,"open":61150.16,"high":61353.76,"low":61070.37,"close":61257.8,"volume":11.58111,"closeTime":1635519599999},{"openTime":1635519600000,"open":61245,"high":62130.58,"low":61189.49,"close":61880.74,"volume":27.92582,"closeTime":1635520499999},{"openTime":1635520500000,"open":61891.56,"high":62500,"low":61675.2,"close":62403.73,"volume":29.65263,"closeTime":1635521399999},{"openTime":1635521400000,"open":62467.75,"high":62494.31,"low":62200.11,"close":62203.13,"volume":15.62943,"closeTime":1635522299999},{"openTime":1635522300000,"open":62207.94,"high":62547.9,"low":62195.61,"close":62299.41,"volume":41.29563,"closeTime":1635523199999},{"openTime":1635523200000,"open":62316.42,"high":62886.85,"low":62316.42,"close":62777.51,"volume":64.00744,"closeTime":1635524099999},{"openTime":1635524100000,"open":62763.12,"high":62970.75,"low":62700,"close":62807.08,"volume":26.9464,"closeTime":1635524999999},{"openTime":1635525000000,"open":62812.48,"high":62837.54,"low":62385.68,"close":62558.66,"volume":20.12701,"closeTime":1635525899999},{"openTime":1635525900000,"open":62558.64,"high":62782.86,"low":62552.24,"close":62612.02,"volume":11.62147,"closeTime":1635526799999},{"openTime":1635526800000,"open":62614.98,"high":62639.1,"low":62525.41,"close":62528.41,"volume":12.68373,"closeTime":1635527699999},{"openTime":1635527700000,"open":62528.4,"high":62672.96,"low":62286.27,"close":62594.92,"volume":31.72753,"closeTime":1635528599999},{"openTime":1635528600000,"open":62598.7,"high":62614.93,"low":62438.79,"close":62450.96,"volume":12.14047,"closeTime":1635529499999},{"openTime":1635529500000,"open":62450.96,"high":62501.79,"low":62347.29,"close":62394.71,"volume":12.5941,"closeTime":1635530399999},{"openTime":1635530400000,"open":62402.94,"high":62472.74,"low":62342.98,"close":62448.89,"volume":5.32321,"closeTime":1635531299999},{"openTime":1635531300000,"open":62471.22,"high":62471.22,"low":62163.99,"close":62167.36,"volume":10.88679,"closeTime":1635532199999},{"openTime":1635532200000,"open":62159.91,"high":62351.6,"low":62091.1,"close":62163.9,"volume":11.46064,"closeTime":1635533099999},{"openTime":1635533100000,"open":62163.89,"high":62187.94,"low":61974.84,"close":62052.8,"volume":10.18018,"closeTime":1635533999999},{"openTime":1635534000000,"open":62056.43,"high":62173,"low":61960.3,"close":62119.31,"volume":9.13149,"closeTime":1635534899999},{"openTime":1635534900000,"open":62119.09,"high":62223.52,"low":62016.69,"close":62067.93,"volume":10.48934,"closeTime":1635535799999},{"openTime":1635535800000,"open":62094.62,"high":62231.7,"low":61905.57,"close":62158.3,"volume":11.45953,"closeTime":1635536699999},{"openTime":1635536700000,"open":62177.63,"high":62640.19,"low":62147.81,"close":62570.84,"volume":31.11105,"closeTime":1635537599999},{"openTime":1635537600000,"open":62558.57,"high":62723.07,"low":62277.41,"close":62461.11,"volume":26.42065,"closeTime":1635538499999},{"openTime":1635538500000,"open":62466.42,"high":62535.78,"low":62306.55,"close":62356.56,"volume":8.15354,"closeTime":1635539399999},{"openTime":1635539400000,"open":62382.18,"high":62527.68,"low":62375.63,"close":62397.13,"volume":7.1423,"closeTime":1635540299999},{"openTime":1635540300000,"open":62415.84,"high":62484.8,"low":62334.66,"close":62397.81,"volume":4.84821,"closeTime":1635541199999},{"openTime":1635541200000,"open":62367.42,"high":62481.11,"low":62297.99,"close":62297.99,"volume":3.96801,"closeTime":1635542099999},{"openTime":1635542100000,"open":62304.82,"high":62416.53,"low":62175.24,"close":62189.26,"volume":10.33465,"closeTime":1635542999999},{"openTime":1635543000000,"open":62176.61,"high":62501.53,"low":62159.28,"close":62486.24,"volume":3.18755,"closeTime":1635543899999},{"openTime":1635543900000,"open":62453.96,"high":62473.3,"low":62345.14,"close":62364.57,"volume":6.8597,"closeTime":1635544799999},{"openTime":1635544800000,"open":62352.42,"high":62468.32,"low":62274.76,"close":62363.74,"volume":3.13156,"closeTime":1635545699999},{"openTime":1635545700000,"open":62398.71,"high":62460.23,"low":62250.73,"close":62254.37,"volume":7.77158,"closeTime":1635546599999},{"openTime":1635546600000,"open":62268.96,"high":62331.35,"low":62180.97,"close":62285.47,"volume":6.98111,"closeTime":1635547499999},{"openTime":1635547500000,"open":62275.58,"high":62374.2,"low":62229.4,"close":62303.01,"volume":7.93246,"closeTime":1635548399999},{"openTime":1635548400000,"open":62317.55,"high":62332.51,"low":62184.07,"close":62216.44,"volume":6.16446,"closeTime":1635549299999},{"openTime":1635549300000,"open":62224.84,"high":62400,"low":62214.86,"close":62227.92,"volume":8.64078,"closeTime":1635550199999},{"openTime":1635550200000,"open":62227.09,"high":62232.94,"low":62042.24,"close":62119.16,"volume":4.97887,"closeTime":1635551099999},{"openTime":1635551100000,"open":62105.6,"high":62281.11,"low":62105.6,"close":62251.16,"volume":3.58326,"closeTime":1635551999999},{"openTime":1635552000000,"open":62270.49,"high":62538.41,"low":62088.49,"close":62102.08,"volume":11.82463,"closeTime":1635552899999},{"openTime":1635552900000,"open":62112,"high":62230.09,"low":61979,"close":62066.58,"volume":7.1821,"closeTime":1635553799999},{"openTime":1635553800000,"open":62074.77,"high":62245.09,"low":61991.19,"close":62042.85,"volume":7.05381,"closeTime":1635554699999},{"openTime":1635554700000,"open":62044.37,"high":62092.66,"low":61738.65,"close":61929.44,"volume":13.04234,"closeTime":1635555599999},{"openTime":1635555600000,"open":61912.29,"high":62069.48,"low":61881.29,"close":62062.23,"volume":6.37824,"closeTime":1635556499999},{"openTime":1635556500000,"open":62063.42,"high":62063.42,"low":61848.86,"close":61850.36,"volume":8.23111,"closeTime":1635557399999},{"openTime":1635557400000,"open":61850.36,"high":62132.85,"low":61828.37,"close":62132.59,"volume":11.35611,"closeTime":1635558299999},{"openTime":1635558300000,"open":62125.84,"high":62143.59,"low":62005.02,"close":62031.56,"volume":7.97314,"closeTime":1635559199999},{"openTime":1635559200000,"open":62010.4,"high":62042.24,"low":61878.04,"close":61949.48,"volume":9.84619,"closeTime":1635560099999},{"openTime":1635560100000,"open":61928.23,"high":62050.91,"low":61832.88,"close":62023.15,"volume":10.12739,"closeTime":1635560999999},{"openTime":1635561000000,"open":62019.47,"high":62033.77,"low":61876.81,"close":61892.77,"volume":5.98152,"closeTime":1635561899999},{"openTime":1635561900000,"open":61895.73,"high":61915.93,"low":61779.09,"close":61875.65,"volume":8.54237,"closeTime":1635562799999},{"openTime":1635562800000,"open":61862.34,"high":61951.75,"low":61787.65,"close":61821.71,"volume":7.40764,"closeTime":1635563699999},{"openTime":1635563700000,"open":61799.51,"high":61826.09,"low":61662.98,"close":61662.98,"volume":8.71955,"closeTime":1635564599999},{"openTime":1635564600000,"open":61662.98,"high":61797.63,"low":61618.96,"close":61778.96,"volume":13.01311,"closeTime":1635565499999},{"openTime":1635565500000,"open":61775.33,"high":61792.67,"low":61640.85,"close":61682.87,"volume":12.78037,"closeTime":1635566399999},{"openTime":1635566400000,"open":61674.63,"high":61917.96,"low":61671.34,"close":61871.38,"volume":7.29277,"closeTime":1635567299999},{"openTime":1635567300000,"open":61868.84,"high":61875.43,"low":61724.88,"close":61755.44,"volume":4.53669,"closeTime":1635568199999},{"openTime":1635568200000,"open":61754.86,"high":61771.63,"low":61508.23,"close":61539.17,"volume":7.31932,"closeTime":1635569099999},{"openTime":1635569100000,"open":61508.17,"high":61546.32,"low":61449.62,"close":61477.76,"volume":15.07017,"closeTime":1635569999999},{"openTime":1635570000000,"open":61475.87,"high":61673.8,"low":61257.72,"close":61635.08,"volume":14.58784,"closeTime":1635570899999},{"openTime":1635570900000,"open":61640.4,"high":61671.96,"low":61525.02,"close":61651.89,"volume":4.83206,"closeTime":1635571799999},{"openTime":1635571800000,"open":61628.29,"high":61673.53,"low":61558.88,"close":61644.46,"volume":4.55123,"closeTime":1635572699999},{"openTime":1635572700000,"open":61647.67,"high":61647.89,"low":61436.42,"close":61557.66,"volume":22.09772,"closeTime":1635573599999},{"openTime":1635573600000,"open":61531.42,"high":61555.85,"low":61416.01,"close":61505.99,"volume":7.85789,"closeTime":1635574499999},{"openTime":1635574500000,"open":61519.41,"high":61654.34,"low":61513.95,"close":61652.51,"volume":6.06279,"closeTime":1635575399999},{"openTime":1635575400000,"open":61652.46,"high":61898.75,"low":61629.89,"close":61760.75,"volume":3.64429,"closeTime":1635576299999},{"openTime":1635576300000,"open":61764.03,"high":61819.98,"low":61630.61,"close":61815.58,"volume":16.74778,"closeTime":1635577199999},{"openTime":1635577200000,"open":61747.72,"high":61755.55,"low":61511.33,"close":61511.33,"volume":6.91105,"closeTime":1635578099999},{"openTime":1635578100000,"open":61518.4,"high":61724.67,"low":61518.4,"close":61693.7,"volume":5.68466,"closeTime":1635578999999},{"openTime":1635579000000,"open":61691.84,"high":61792.93,"low":61670.77,"close":61740.57,"volume":4.20361,"closeTime":1635579899999},{"openTime":1635579900000,"open":61725.73,"high":61726.07,"low":61509.12,"close":61588.6,"volume":11.04894,"closeTime":1635580799999},{"openTime":1635580800000,"open":61603.32,"high":61657.75,"low":61508.23,"close":61514.63,"volume":6.98329,"closeTime":1635581699999},{"openTime":1635581700000,"open":61520.42,"high":61725.24,"low":61439.06,"close":61493.55,"volume":20.09927,"closeTime":1635582599999},{"openTime":1635582600000,"open":61462.3,"high":61474.82,"low":61288.46,"close":61360.62,"volume":13.45346,"closeTime":1635583499999},{"openTime":1635583500000,"open":61306.86,"high":61414.69,"low":61061.85,"close":61340.72,"volume":20.2669,"closeTime":1635584399999},{"openTime":1635584400000,"open":61332.95,"high":61462.97,"low":61224.48,"close":61398.55,"volume":13.84861,"closeTime":1635585299999},{"openTime":1635585300000,"open":61383.25,"high":61488.27,"low":61339.95,"close":61415.95,"volume":5.50055,"closeTime":1635586199999},{"openTime":1635586200000,"open":61416.02,"high":61604.11,"low":61398.28,"close":61532.34,"volume":7.07454,"closeTime":1635587099999},{"openTime":1635587100000,"open":61539.02,"high":61539.02,"low":61406.97,"close":61424.47,"volume":5.95348,"closeTime":1635587999999},{"openTime":1635588000000,"open":61424.71,"high":61473.75,"low":61334.52,"close":61362.51,"volume":12.90755,"closeTime":1635588899999},{"openTime":1635588900000,"open":61346.47,"high":61445.66,"low":61259.16,"close":61415.24,"volume":3.67777,"closeTime":1635589799999},{"openTime":1635589800000,"open":61433.56,"high":61775.25,"low":61405.1,"close":61727.13,"volume":6.25503,"closeTime":1635590699999},{"openTime":1635590700000,"open":61713.84,"high":61897.35,"low":61647.5,"close":61818.1,"volume":8.89417,"closeTime":1635591599999},{"openTime":1635591600000,"open":61829.1,"high":61992.05,"low":61749.13,"close":61845.48,"volume":26.03207,"closeTime":1635592499999},{"openTime":1635592500000,"open":61863.76,"high":61863.76,"low":61705.16,"close":61705.16,"volume":3.33061,"closeTime":1635593399999},{"openTime":1635593400000,"open":61711.4,"high":61750.2,"low":61533.31,"close":61689.32,"volume":8.5826,"closeTime":1635594299999},{"openTime":1635594300000,"open":61683.84,"high":61691.52,"low":61536.73,"close":61605.1,"volume":5.33376,"closeTime":1635595199999},{"openTime":1635595200000,"open":61616.61,"high":61616.61,"low":61395.01,"close":61436.39,"volume":19.95209,"closeTime":1635596099999},{"openTime":1635596100000,"open":61433.99,"high":61597.74,"low":61380.88,"close":61502.1,"volume":7.45715,"closeTime":1635596999999},{"openTime":1635597000000,"open":61503.59,"high":61655.06,"low":61457.23,"close":61487.27,"volume":14.81899,"closeTime":1635597899999},{"openTime":1635597900000,"open":61479.45,"high":61688.15,"low":61471.15,"close":61638.23,"volume":8.35415,"closeTime":1635598799999},{"openTime":1635598800000,"open":61633.79,"high":61647.28,"low":61332.77,"close":61535.14,"volume":6.60972,"closeTime":1635599699999},{"openTime":1635599700000,"open":61532.4,"high":61742.9,"low":61360.67,"close":61725.89,"volume":6.03743,"closeTime":1635600599999},{"openTime":1635600600000,"open":61701.95,"high":62271.03,"low":61479.48,"close":61554.43,"volume":25.50454,"closeTime":1635601499999},{"openTime":1635601500000,"open":61533.63,"high":61756.95,"low":61374.08,"close":61579.13,"volume":16.4776,"closeTime":1635602399999},{"openTime":1635602400000,"open":61538.5,"high":61685.99,"low":61392.33,"close":61451.41,"volume":12.12574,"closeTime":1635603299999},{"openTime":1635603300000,"open":61443.51,"high":61487.9,"low":60753.38,"close":61029.59,"volume":52.99633,"closeTime":1635604199999},{"openTime":1635604200000,"open":61021.59,"high":61186.05,"low":60733.04,"close":61020.71,"volume":17.79437,"closeTime":1635605099999},{"openTime":1635605100000,"open":61038.86,"high":61376.3,"low":60886.76,"close":61199.2,"volume":21.74631,"closeTime":1635605999999},{"openTime":1635606000000,"open":61194.76,"high":61475.77,"low":61178.54,"close":61351.36,"volume":16.19522,"closeTime":1635606899999},{"openTime":1635606900000,"open":61347.63,"high":61436.72,"low":61234.24,"close":61307.04,"volume":7.27658,"closeTime":1635607799999},{"openTime":1635607800000,"open":61297.96,"high":61455.66,"low":61247,"close":61426.68,"volume":11.77678,"closeTime":1635608699999},{"openTime":1635608700000,"open":61436.26,"high":61440.03,"low":61332.09,"close":61391.11,"volume":6.59656,"closeTime":1635609599999},{"openTime":1635609600000,"open":61388.96,"high":61538.71,"low":61307.3,"close":61396.18,"volume":11.85018,"closeTime":1635610499999},{"openTime":1635610500000,"open":61413.62,"high":61493.43,"low":61299.79,"close":61327.17,"volume":10.98377,"closeTime":1635611399999},{"openTime":1635611400000,"open":61308.05,"high":61350.03,"low":61093.38,"close":61136.13,"volume":4.68035,"closeTime":1635612299999},{"openTime":1635612300000,"open":61151.25,"high":61278.6,"low":61139.31,"close":61266.99,"volume":7.51891,"closeTime":1635613199999},{"openTime":1635613200000,"open":61269.87,"high":61287.4,"low":61139.05,"close":61268.65,"volume":13.79169,"closeTime":1635614099999},{"openTime":1635614100000,"open":61282.96,"high":61383.83,"low":61281.14,"close":61374.05,"volume":4.01684,"closeTime":1635614999999},{"openTime":1635615000000,"open":61386.93,"high":61613.75,"low":61319.36,"close":61326.77,"volume":15.33666,"closeTime":1635615899999},{"openTime":1635615900000,"open":61310.5,"high":61441.12,"low":61296.52,"close":61432.54,"volume":10.10049,"closeTime":1635616799999},{"openTime":1635616800000,"open":61432.54,"high":61574.01,"low":61419.66,"close":61509.59,"volume":12.29138,"closeTime":1635617699999},{"openTime":1635617700000,"open":61533.08,"high":61539.45,"low":61397.99,"close":61484.99,"volume":6.95599,"closeTime":1635618599999},{"openTime":1635618600000,"open":61483.57,"high":61526.94,"low":61395.07,"close":61476.98,"volume":4.30978,"closeTime":1635619499999},{"openTime":1635619500000,"open":61476.98,"high":61605.52,"low":61474.27,"close":61582.65,"volume":4.71669,"closeTime":1635620399999},{"openTime":1635620400000,"open":61595.72,"high":61637.11,"low":61485.86,"close":61512.88,"volume":7.25207,"closeTime":1635621299999},{"openTime":1635621300000,"open":61514.52,"high":61641.96,"low":61492.64,"close":61602.22,"volume":18.00795,"closeTime":1635622199999},{"openTime":1635622200000,"open":61605.3,"high":61825.1,"low":61594.39,"close":61732.47,"volume":5.0122,"closeTime":1635623099999},{"openTime":1635623100000,"open":61731.23,"high":61772.58,"low":61672.03,"close":61753.53,"volume":5.60583,"closeTime":1635623999999},{"openTime":1635624000000,"open":61757.05,"high":61914.89,"low":61695.57,"close":61907.01,"volume":6.00673,"closeTime":1635624899999},{"openTime":1635624900000,"open":61873.76,"high":61976.86,"low":61724.88,"close":61971.58,"volume":6.34699,"closeTime":1635625799999},{"openTime":1635625800000,"open":61969.55,"high":61985.09,"low":61711.07,"close":61781.51,"volume":8.6775,"closeTime":1635626699999},{"openTime":1635626700000,"open":61787.32,"high":61923.12,"low":61582.64,"close":61672.28,"volume":16.24957,"closeTime":1635627599999},{"openTime":1635627600000,"open":61668.6,"high":61737.41,"low":61577.48,"close":61615.41,"volume":21.56117,"closeTime":1635628499999},{"openTime":1635628500000,"open":61593.64,"high":61678.51,"low":61518.08,"close":61555.82,"volume":12.07715,"closeTime":1635629399999},{"openTime":1635629400000,"open":61554.45,"high":61684.71,"low":61553.24,"close":61628.71,"volume":3.16046,"closeTime":1635630299999},{"openTime":1635630300000,"open":61632.29,"high":61652.37,"low":61461.34,"close":61461.34,"volume":10.07415,"closeTime":1635631199999},{"openTime":1635631200000,"open":61489.78,"high":61583.03,"low":61405.02,"close":61440.91,"volume":5.9613,"closeTime":1635632099999},{"openTime":1635632100000,"open":61457.04,"high":61528.52,"low":61369.19,"close":61421.01,"volume":8.05719,"closeTime":1635632999999},{"openTime":1635633000000,"open":61428.33,"high":61446.84,"low":61199,"close":61313.71,"volume":6.69972,"closeTime":1635633899999},{"openTime":1635633900000,"open":61305.32,"high":61653.49,"low":61305.32,"close":61566.44,"volume":11.4752,"closeTime":1635634799999},{"openTime":1635634800000,"open":61550.81,"high":61809.11,"low":61518.1,"close":61761.73,"volume":7.00731,"closeTime":1635635699999},{"openTime":1635635700000,"open":61751.32,"high":61766.55,"low":61506.28,"close":61656.61,"volume":11.24326,"closeTime":1635636599999},{"openTime":1635636600000,"open":61668.58,"high":61802.02,"low":61573.44,"close":61778.2,"volume":11.8585,"closeTime":1635637499999},{"openTime":1635637500000,"open":61769.55,"high":61930.51,"low":61660.84,"close":61875.18,"volume":20.61383,"closeTime":1635638399999},{"openTime":1635638400000,"open":61891.7,"high":62364.96,"low":61891.7,"close":62356.39,"volume":17.91778,"closeTime":1635639299999},{"openTime":1635639300000,"open":62348.49,"high":62415.2,"low":62186.46,"close":62278.89,"volume":14.36359,"closeTime":1635640199999},{"openTime":1635640200000,"open":62278.13,"high":62403.54,"low":62202.34,"close":62310.78,"volume":7.98986,"closeTime":1635641099999},{"openTime":1635641100000,"open":62331.22,"high":62407.98,"low":62249.93,"close":62393.13,"volume":10.0076,"closeTime":1635641999999},{"openTime":1635642000000,"open":62409.21,"high":62435.92,"low":62307.37,"close":62409.36,"volume":14.65736,"closeTime":1635642899999},{"openTime":1635642900000,"open":62397.06,"high":62404.95,"low":62258.25,"close":62278.2,"volume":12.58118,"closeTime":1635643799999},{"openTime":1635643800000,"open":62291.62,"high":62368.7,"low":62191.09,"close":62194.33,"volume":3.07097,"closeTime":1635644699999},{"openTime":1635644700000,"open":62203.49,"high":62259.04,"low":62144.35,"close":62201.46,"volume":4.59439,"closeTime":1635645599999},{"openTime":1635645600000,"open":62199.94,"high":62251.8,"low":62075.33,"close":62246.92,"volume":10.08299,"closeTime":1635646499999},{"openTime":1635646500000,"open":62220.78,"high":62280.99,"low":62131.39,"close":62280.99,"volume":4.43463,"closeTime":1635647399999},{"openTime":1635647400000,"open":62268.28,"high":62307.87,"low":62012.98,"close":62056.08,"volume":11.42082,"closeTime":1635648299999},{"openTime":1635648300000,"open":62061.32,"high":62071.77,"low":61605.23,"close":61774.04,"volume":22.17964,"closeTime":1635649199999},{"openTime":1635649200000,"open":61774.04,"high":61856.72,"low":61688.55,"close":61762.54,"volume":6.64976,"closeTime":1635650099999},{"openTime":1635650100000,"open":61773.53,"high":61907.89,"low":61748.52,"close":61817.43,"volume":8.28318,"closeTime":1635650999999},{"openTime":1635651000000,"open":61836.99,"high":61870.21,"low":61690.04,"close":61750.97,"volume":4.78053,"closeTime":1635651899999},{"openTime":1635651900000,"open":61762.47,"high":61783.59,"low":61611.36,"close":61736.89,"volume":3.22653,"closeTime":1635652799999},{"openTime":1635652800000,"open":61751.57,"high":61764.04,"low":61583.6,"close":61671.86,"volume":5.599,"closeTime":1635653699999},{"openTime":1635653700000,"open":61644.08,"high":61736.78,"low":61616.52,"close":61674.13,"volume":3.25309,"closeTime":1635654599999},{"openTime":1635654600000,"open":61680,"high":61716.97,"low":61544.26,"close":61570.34,"volume":13.68489,"closeTime":1635655499999},{"openTime":1635655500000,"open":61588.39,"high":61589.11,"low":61423.54,"close":61434.47,"volume":6.98819,"closeTime":1635656399999},{"openTime":1635656400000,"open":61430.99,"high":61487.81,"low":61300,"close":61328.19,"volume":8.30094,"closeTime":1635657299999},{"openTime":1635657300000,"open":61332.89,"high":61477.25,"low":61184,"close":61287.51,"volume":9.39433,"closeTime":1635658199999},{"openTime":1635658200000,"open":61283.25,"high":61387.76,"low":61242.74,"close":61327,"volume":11.1309,"closeTime":1635659099999},{"openTime":1635659100000,"open":61318.97,"high":61413.21,"low":61298.13,"close":61300.07,"volume":5.83268,"closeTime":1635659999999},{"openTime":1635660000000,"open":61296.46,"high":61385.87,"low":61199.25,"close":61212.27,"volume":7.60042,"closeTime":1635660899999},{"openTime":1635660900000,"open":61212.12,"high":61394.64,"low":61133.02,"close":61265.83,"volume":11.83981,"closeTime":1635661799999},{"openTime":1635661800000,"open":61264.72,"high":61277.9,"low":61101.47,"close":61173.81,"volume":11.42293,"closeTime":1635662699999},{"openTime":1635662700000,"open":61159.86,"high":61366.42,"low":61159.86,"close":61324.28,"volume":3.34311,"closeTime":1635663599999},{"openTime":1635663600000,"open":61340.56,"high":61490.46,"low":61213.37,"close":61375.53,"volume":8.09564,"closeTime":1635664499999},{"openTime":1635664500000,"open":61376.18,"high":61441.15,"low":61283.07,"close":61343.43,"volume":3.23724,"closeTime":1635665399999},{"openTime":1635665400000,"open":61342.68,"high":61375,"low":61266.08,"close":61271.7,"volume":4.0992,"closeTime":1635666299999},{"openTime":1635666300000,"open":61267.58,"high":61397.16,"low":61259.16,"close":61377.05,"volume":3.9893,"closeTime":1635667199999},{"openTime":1635667200000,"open":61392.7,"high":61402.73,"low":61100,"close":61154.28,"volume":25.17543,"closeTime":1635668099999},{"openTime":1635668100000,"open":61142.02,"high":61294.81,"low":60887.73,"close":60913.39,"volume":24.94772,"closeTime":1635668999999},{"openTime":1635669000000,"open":60896.78,"high":61039.54,"low":60700.01,"close":60761.09,"volume":18.54042,"closeTime":1635669899999},{"openTime":1635669900000,"open":60758.67,"high":61003.93,"low":60527,"close":60817.09,"volume":15.49044,"closeTime":1635670799999},{"openTime":1635670800000,"open":60810.25,"high":60810.25,"low":60590.01,"close":60683.29,"volume":15.99375,"closeTime":1635671699999},{"openTime":1635671700000,"open":60672.02,"high":60804.9,"low":60626.26,"close":60792.76,"volume":20.63986,"closeTime":1635672599999},{"openTime":1635672600000,"open":60782.84,"high":60860.24,"low":60640.6,"close":60647.71,"volume":10.56671,"closeTime":1635673499999},{"openTime":1635673500000,"open":60661.09,"high":60735.7,"low":60587.91,"close":60684.8,"volume":15.57749,"closeTime":1635674399999},{"openTime":1635674400000,"open":60677.31,"high":60677.31,"low":60385.59,"close":60577.79,"volume":14.52098,"closeTime":1635675299999},{"openTime":1635675300000,"open":60555.87,"high":60841.27,"low":60386.95,"close":60827.8,"volume":16.31276,"closeTime":1635676199999},{"openTime":1635676200000,"open":60821.41,"high":61104.54,"low":60794,"close":61082.01,"volume":9.47053,"closeTime":1635677099999},{"openTime":1635677100000,"open":61067.45,"high":61067.45,"low":60815.42,"close":60836.68,"volume":11.41362,"closeTime":1635677999999},{"openTime":1635678000000,"open":60819.8,"high":60933.11,"low":60726.42,"close":60751.42,"volume":4.60455,"closeTime":1635678899999},{"openTime":1635678900000,"open":60755.36,"high":60831.76,"low":60559.36,"close":60649.7,"volume":13.63619,"closeTime":1635679799999},{"openTime":1635679800000,"open":60641.4,"high":60641.4,"low":60390,"close":60526.34,"volume":13.51389,"closeTime":1635680699999},{"openTime":1635680700000,"open":60520.79,"high":60737.88,"low":60294.34,"close":60494.13,"volume":54.583,"closeTime":1635681599999},{"openTime":1635681600000,"open":60494.93,"high":60827.43,"low":60151.94,"close":60563.67,"volume":32.02114,"closeTime":1635682499999},{"openTime":1635682500000,"open":60577.09,"high":60839.9,"low":60528.8,"close":60683.79,"volume":16.81053,"closeTime":1635683399999},{"openTime":1635683400000,"open":60661.54,"high":60661.54,"low":60140.15,"close":60295.03,"volume":31.31885,"closeTime":1635684299999},{"openTime":1635684300000,"open":60312.32,"high":60614.04,"low":60164.48,"close":60321.7,"volume":26.34847,"closeTime":1635685199999},{"openTime":1635685200000,"open":60287.1,"high":60633.81,"low":60270.3,"close":60601.8,"volume":9.98692,"closeTime":1635686099999},{"openTime":1635686100000,"open":60609.28,"high":60644.27,"low":60305.81,"close":60350.43,"volume":9.78648,"closeTime":1635686999999},{"openTime":1635687000000,"open":60339.13,"high":60496.42,"low":59931.37,"close":60396.04,"volume":63.5169,"closeTime":1635687899999},{"openTime":1635687900000,"open":60401.33,"high":60497.98,"low":60145.61,"close":60396.95,"volume":28.22195,"closeTime":1635688799999},{"openTime":1635688800000,"open":60391.25,"high":60586.69,"low":60228.74,"close":60367.98,"volume":28.62641,"closeTime":1635689699999},{"openTime":1635689700000,"open":60403.61,"high":60952.11,"low":60304.6,"close":60621.83,"volume":42.74366,"closeTime":1635690599999},{"openTime":1635690600000,"open":60629.59,"high":60790,"low":60281.8,"close":60281.8,"volume":27.25171,"closeTime":1635691499999},{"openTime":1635691500000,"open":60309.49,"high":60596.84,"low":60179.72,"close":60471.93,"volume":29.71826,"closeTime":1635692399999},{"openTime":1635692400000,"open":60482.22,"high":60671.27,"low":60357.2,"close":60629.96,"volume":8.90488,"closeTime":1635693299999},{"openTime":1635693300000,"open":60626.77,"high":60745.26,"low":60569.7,"close":60732.74,"volume":7.86646,"closeTime":1635694199999},{"openTime":1635694200000,"open":60730.64,"high":60730.64,"low":60493.57,"close":60608.5,"volume":3.78403,"closeTime":1635695099999},{"openTime":1635695100000,"open":60604.06,"high":60694.61,"low":60498.63,"close":60498.63,"volume":3.91246,"closeTime":1635695999999},{"openTime":1635696000000,"open":60501.05,"high":60579.42,"low":60244.93,"close":60258.05,"volume":7.33197,"closeTime":1635696899999},{"openTime":1635696900000,"open":60265.42,"high":60605.86,"low":60244.52,"close":60574.49,"volume":11.60505,"closeTime":1635697799999},{"openTime":1635697800000,"open":60590.91,"high":60630.61,"low":60461.02,"close":60630.61,"volume":2.76588,"closeTime":1635698699999},{"openTime":1635698700000,"open":60632.78,"high":60754.48,"low":60591.69,"close":60705.47,"volume":5.80506,"closeTime":1635699599999},{"openTime":1635699600000,"open":60729.06,"high":60739.14,"low":60526.59,"close":60597.56,"volume":9.41244,"closeTime":1635700499999},{"openTime":1635700500000,"open":60597.56,"high":60963.95,"low":60577.41,"close":60937.88,"volume":13.0141,"closeTime":1635701399999},{"openTime":1635701400000,"open":60935.84,"high":60935.84,"low":60656.59,"close":60678.83,"volume":9.57102,"closeTime":1635702299999},{"openTime":1635702300000,"open":60702.02,"high":60817.93,"low":60625.92,"close":60646.04,"volume":4.24224,"closeTime":1635703199999},{"openTime":1635703200000,"open":60651.25,"high":60740.12,"low":60511.7,"close":60546.47,"volume":3.64592,"closeTime":1635704099999},{"openTime":1635704100000,"open":60544.88,"high":60616.47,"low":60429.96,"close":60468.97,"volume":13.48356,"closeTime":1635704999999},{"openTime":1635705000000,"open":60498.28,"high":60721.65,"low":60463.55,"close":60719.56,"volume":5.72856,"closeTime":1635705899999},{"openTime":1635705900000,"open":60721.09,"high":60846.57,"low":60614.2,"close":60737.71,"volume":3.97347,"closeTime":1635706799999},{"openTime":1635706800000,"open":60737.71,"high":60859.31,"low":60710.34,"close":60740.25,"volume":3.86092,"closeTime":1635707699999},{"openTime":1635707700000,"open":60742.9,"high":60822.84,"low":60706.69,"close":60806.02,"volume":9.57977,"closeTime":1635708599999},{"openTime":1635708600000,"open":60804.33,"high":60812.72,"low":60716.24,"close":60734.79,"volume":2.36281,"closeTime":1635709499999},{"openTime":1635709500000,"open":60730.71,"high":60863.27,"low":60646.83,"close":60726.63,"volume":5.73812,"closeTime":1635710399999},{"openTime":1635710400000,"open":60747.74,"high":60863.28,"low":60560.36,"close":60859.42,"volume":6.07118,"closeTime":1635711299999},{"openTime":1635711300000,"open":60847.04,"high":61052.7,"low":60795.9,"close":61000.19,"volume":10.64647,"closeTime":1635712199999},{"openTime":1635712200000,"open":60993.13,"high":61022.95,"low":60890.06,"close":61012.48,"volume":7.99337,"closeTime":1635713099999},{"openTime":1635713100000,"open":61014.74,"high":61132.11,"low":60943.88,"close":60970.66,"volume":8.3488,"closeTime":1635713999999},{"openTime":1635714000000,"open":60970.72,"high":61009.21,"low":60915.91,"close":60931.02,"volume":5.19723,"closeTime":1635714899999},{"openTime":1635714900000,"open":60925.07,"high":61222,"low":60908.76,"close":61219.55,"volume":4.73306,"closeTime":1635715799999},{"openTime":1635715800000,"open":61218.78,"high":61550,"low":61214.8,"close":61463.18,"volume":10.23954,"closeTime":1635716699999},{"openTime":1635716700000,"open":61465.54,"high":61536.52,"low":61362.07,"close":61484.61,"volume":5.64692,"closeTime":1635717599999},{"openTime":1635717600000,"open":61501.53,"high":61577.24,"low":61317.62,"close":61327.06,"volume":10.80875,"closeTime":1635718499999},{"openTime":1635718500000,"open":61329.54,"high":61616.08,"low":61329.54,"close":61521.15,"volume":6.14368,"closeTime":1635719399999},{"openTime":1635719400000,"open":61508.4,"high":61539.74,"low":61341.64,"close":61388.65,"volume":2.98536,"closeTime":1635720299999},{"openTime":1635720300000,"open":61389.17,"high":61508.01,"low":61357.27,"close":61394.55,"volume":1.30684,"closeTime":1635721199999},{"openTime":1635721200000,"open":61398.52,"high":61503.52,"low":61235.48,"close":61353.59,"volume":4.25762,"closeTime":1635722099999},{"openTime":1635722100000,"open":61357.59,"high":61656.54,"low":61357.59,"close":61484.23,"volume":6.89752,"closeTime":1635722999999},{"openTime":1635723000000,"open":61467.39,"high":61516.96,"low":61334.16,"close":61447.83,"volume":4.65622,"closeTime":1635723899999},{"openTime":1635723900000,"open":61447.83,"high":61483.28,"low":61320.54,"close":61333.39,"volume":5.07531,"closeTime":1635724799999},{"openTime":1635724800000,"open":61330.34,"high":61600.28,"low":61158.68,"close":61564.56,"volume":8.73743,"closeTime":1635725699999},{"openTime":1635725700000,"open":61569.86,"high":61707.95,"low":61498.42,"close":61562.92,"volume":6.6495,"closeTime":1635726599999},{"openTime":1635726600000,"open":61547.55,"high":61637.2,"low":61416.01,"close":61416.01,"volume":2.85046,"closeTime":1635727499999},{"openTime":1635727500000,"open":61421.65,"high":61603.57,"low":61414.61,"close":61602.04,"volume":5.5832,"closeTime":1635728399999},{"openTime":1635728400000,"open":61607.28,"high":61761.8,"low":61587.06,"close":61739.16,"volume":14.5684,"closeTime":1635729299999},{"openTime":1635729300000,"open":61765.31,"high":61781.01,"low":61648.15,"close":61660.82,"volume":4.68067,"closeTime":1635730199999},{"openTime":1635730200000,"open":61672.84,"high":61695.36,"low":61385.84,"close":61432.35,"volume":10.3084,"closeTime":1635731099999},{"openTime":1635731100000,"open":61402.63,"high":61464.06,"low":61281.51,"close":61322.82,"volume":7.53895,"closeTime":1635731999999},{"openTime":1635732000000,"open":61335.75,"high":61434.47,"low":61210.28,"close":61259.86,"volume":7.51581,"closeTime":1635732899999},{"openTime":1635732900000,"open":61248.32,"high":61304.57,"low":60056.54,"close":60264.04,"volume":53.74284,"closeTime":1635733799999},{"openTime":1635733800000,"open":60244.24,"high":60660.65,"low":60025.41,"close":60377.36,"volume":27.11491,"closeTime":1635734699999},{"openTime":1635734700000,"open":60377.17,"high":60655.25,"low":60347.82,"close":60572.77,"volume":6.97169,"closeTime":1635735599999},{"openTime":1635735600000,"open":60588.82,"high":60648.55,"low":60341.6,"close":60391.71,"volume":19.69314,"closeTime":1635736499999},{"openTime":1635736500000,"open":60368.68,"high":60442.94,"low":60285.32,"close":60442.94,"volume":6.98075,"closeTime":1635737399999},{"openTime":1635737400000,"open":60408.75,"high":60466.79,"low":60287.45,"close":60338.83,"volume":6.96962,"closeTime":1635738299999},{"openTime":1635738300000,"open":60331.5,"high":60348.57,"low":59728.72,"close":59950.84,"volume":29.13431,"closeTime":1635739199999},{"openTime":1635739200000,"open":59924.93,"high":60309.88,"low":59433.79,"close":60262.63,"volume":46.95175,"closeTime":1635740099999},{"openTime":1635740100000,"open":60245.21,"high":60382.25,"low":60173.97,"close":60289.52,"volume":8.36187,"closeTime":1635740999999},{"openTime":1635741000000,"open":60296.06,"high":60729.51,"low":60296.06,"close":60654.48,"volume":12.08639,"closeTime":1635741899999},{"openTime":1635741900000,"open":60657.8,"high":60714.6,"low":60486.19,"close":60549.48,"volume":8.85532,"closeTime":1635742799999},{"openTime":1635742800000,"open":60545.11,"high":60875.1,"low":60492.79,"close":60747.04,"volume":16.40732,"closeTime":1635743699999},{"openTime":1635743700000,"open":60738.83,"high":60897.32,"low":60664.01,"close":60685.18,"volume":6.5673,"closeTime":1635744599999},{"openTime":1635744600000,"open":60681.36,"high":60776.63,"low":60673.72,"close":60776.63,"volume":4.42355,"closeTime":1635745499999},{"openTime":1635745500000,"open":60787.32,"high":60803.89,"low":60599.81,"close":60635.24,"volume":9.93155,"closeTime":1635746399999},{"openTime":1635746400000,"open":60610.2,"high":60623.19,"low":60398.47,"close":60413.53,"volume":12.94978,"closeTime":1635747299999},{"openTime":1635747300000,"open":60416.19,"high":60646.05,"low":60298.25,"close":60643.71,"volume":7.73466,"closeTime":1635748199999},{"openTime":1635748200000,"open":60631.11,"high":60972.07,"low":60626.74,"close":60836.64,"volume":9.6033,"closeTime":1635749099999},{"openTime":1635749100000,"open":60838.21,"high":60847.75,"low":60686.48,"close":60741.32,"volume":3.49279,"closeTime":1635749999999},{"openTime":1635750000000,"open":60765.08,"high":62198.53,"low":60765.08,"close":62091.66,"volume":88.10617,"closeTime":1635750899999},{"openTime":1635750900000,"open":62091.66,"high":62335.19,"low":61945.32,"close":62077.22,"volume":31.20762,"closeTime":1635751799999},{"openTime":1635751800000,"open":62077.94,"high":62218.47,"low":61973.09,"close":61979.5,"volume":26.20689,"closeTime":1635752699999},{"openTime":1635752700000,"open":61981.41,"high":62243.94,"low":61973.09,"close":62225.37,"volume":25.9853,"closeTime":1635753599999},{"openTime":1635753600000,"open":62226.21,"high":62454.08,"low":62124.81,"close":62151.71,"volume":13.51565,"closeTime":1635754499999},{"openTime":1635754500000,"open":62154.62,"high":62258.31,"low":62075.31,"close":62075.31,"volume":7.09824,"closeTime":1635755399999},{"openTime":1635755400000,"open":62092.1,"high":62212.12,"low":61772.4,"close":61836.85,"volume":10.80149,"closeTime":1635756299999},{"openTime":1635756300000,"open":61830.83,"high":61987.13,"low":61673.04,"close":61932.02,"volume":13.43347,"closeTime":1635757199999},{"openTime":1635757200000,"open":61938.25,"high":62146.57,"low":61845.4,"close":62139.51,"volume":12.15535,"closeTime":1635758099999},{"openTime":1635758100000,"open":62149.94,"high":62178.2,"low":61953.21,"close":62074.21,"volume":18.15534,"closeTime":1635758999999},{"openTime":1635759000000,"open":62077.05,"high":62245.82,"low":61991.1,"close":62170.9,"volume":12.96888,"closeTime":1635759899999},{"openTime":1635759900000,"open":62170.77,"high":62200,"low":61967.25,"close":61974.93,"volume":7.3048,"closeTime":1635760799999},{"openTime":1635760800000,"open":61988.34,"high":62096.88,"low":61988.34,"close":62016.7,"volume":6.59002,"closeTime":1635761699999},{"openTime":1635761700000,"open":62014.84,"high":62121.47,"low":61901.25,"close":62070.92,"volume":18.11748,"closeTime":1635762599999},{"openTime":1635762600000,"open":62077.12,"high":62140.76,"low":62041.04,"close":62047.9,"volume":3.7361,"closeTime":1635763499999},{"openTime":1635763500000,"open":62037.31,"high":62325.46,"low":62012.16,"close":62287.85,"volume":7.36382,"closeTime":1635764399999},{"openTime":1635764400000,"open":62282.71,"high":62463.58,"low":62172.96,"close":62215.24,"volume":23.70726,"closeTime":1635765299999},{"openTime":1635765300000,"open":62190.81,"high":62248.16,"low":62050.78,"close":62130.2,"volume":31.50536,"closeTime":1635766199999},{"openTime":1635766200000,"open":62144.71,"high":62197.67,"low":61836.45,"close":61948.25,"volume":15.81123,"closeTime":1635767099999},{"openTime":1635767100000,"open":61941.71,"high":62104.38,"low":61846.32,"close":61852.62,"volume":10.72663,"closeTime":1635767999999},{"openTime":1635768000000,"open":61875.43,"high":62222.72,"low":61852.13,"close":62120.8,"volume":24.37075,"closeTime":1635768899999},{"openTime":1635768900000,"open":62084.29,"high":62084.29,"low":61721.93,"close":61867.11,"volume":34.20675,"closeTime":1635769799999},{"openTime":1635769800000,"open":61862.29,"high":61920.24,"low":61790.91,"close":61843.33,"volume":8.52455,"closeTime":1635770699999},{"openTime":1635770700000,"open":61840.12,"high":62035.15,"low":61638.4,"close":61875.09,"volume":20.77898,"closeTime":1635771599999},{"openTime":1635771600000,"open":61901.53,"high":61937.66,"low":61763.67,"close":61835.37,"volume":10.24057,"closeTime":1635772499999},{"openTime":1635772500000,"open":61853.93,"high":61932.79,"low":61735.41,"close":61932.79,"volume":12.41305,"closeTime":1635773399999},{"openTime":1635773400000,"open":61919.63,"high":62033.49,"low":61821.4,"close":61950.08,"volume":10.46044,"closeTime":1635774299999},{"openTime":1635774300000,"open":61958.41,"high":62082.32,"low":61832.33,"close":61993.23,"volume":52.22863,"closeTime":1635775199999},{"openTime":1635775200000,"open":61991.33,"high":62031.96,"low":61765.19,"close":61804.3,"volume":13.38736,"closeTime":1635776099999},{"openTime":1635776100000,"open":61789.52,"high":61913.02,"low":61761.14,"close":61776.56,"volume":6.06494,"closeTime":1635776999999},{"openTime":1635777000000,"open":61763.2,"high":61809.87,"low":61667.59,"close":61709.48,"volume":13.84551,"closeTime":1635777899999},{"openTime":1635777900000,"open":61735.03,"high":61785.13,"low":61342.15,"close":61478.49,"volume":32.92854,"closeTime":1635778799999},{"openTime":1635778800000,"open":61485.98,"high":61592.41,"low":61426.71,"close":61506.4,"volume":4.92014,"closeTime":1635779699999},{"openTime":1635779700000,"open":61512.11,"high":61628.92,"low":61445.64,"close":61497.52,"volume":8.06407,"closeTime":1635780599999},{"openTime":1635780600000,"open":61478.57,"high":61630.87,"low":61478.05,"close":61478.05,"volume":5.88145,"closeTime":1635781499999},{"openTime":1635781500000,"open":61484.92,"high":61619.82,"low":61445.59,"close":61586.96,"volume":8.933,"closeTime":1635782399999},{"openTime":1635782400000,"open":61579.44,"high":61602.41,"low":61408.65,"close":61457.74,"volume":11.5863,"closeTime":1635783299999},{"openTime":1635783300000,"open":61457.67,"high":61540.66,"low":61310.21,"close":61371.11,"volume":7.7212,"closeTime":1635784199999},{"openTime":1635784200000,"open":61372.88,"high":61445.27,"low":61070.71,"close":61153.91,"volume":31.85508,"closeTime":1635785099999},{"openTime":1635785100000,"open":61148.98,"high":61191.23,"low":61049.83,"close":61053.73,"volume":12.17964,"closeTime":1635785999999},{"openTime":1635786000000,"open":61056.79,"high":61103.53,"low":60711.65,"close":60791.85,"volume":18.38762,"closeTime":1635786899999},{"openTime":1635786900000,"open":60798.2,"high":61047.57,"low":60796.55,"close":60869.4,"volume":8.7558,"closeTime":1635787799999},{"openTime":1635787800000,"open":60844.56,"high":60952.79,"low":60821.31,"close":60838.41,"volume":8.05583,"closeTime":1635788699999},{"openTime":1635788700000,"open":60844.52,"high":60969.23,"low":60754.59,"close":60804.32,"volume":14.14561,"closeTime":1635789599999},{"openTime":1635789600000,"open":60781.17,"high":60854.3,"low":60545.39,"close":60827.44,"volume":16.20698,"closeTime":1635790499999},{"openTime":1635790500000,"open":60815.38,"high":60817.21,"low":60583.28,"close":60657.04,"volume":15.19547,"closeTime":1635791399999},{"openTime":1635791400000,"open":60652.62,"high":60802.24,"low":60533.41,"close":60780.02,"volume":9.6551,"closeTime":1635792299999},{"openTime":1635792300000,"open":60777.94,"high":60789.27,"low":60549.21,"close":60589.75,"volume":9.30175,"closeTime":1635793199999},{"openTime":1635793200000,"open":60589.75,"high":61200.22,"low":60350,"close":60969.18,"volume":35.9672,"closeTime":1635794099999},{"openTime":1635794100000,"open":60945.99,"high":61231.29,"low":60933.82,"close":61106.78,"volume":10.78134,"closeTime":1635794999999},{"openTime":1635795000000,"open":61098.2,"high":61098.2,"low":60900,"close":60947.25,"volume":4.43718,"closeTime":1635795899999},{"openTime":1635795900000,"open":60902.16,"high":61477,"low":60900,"close":61476.99,"volume":12.66788,"closeTime":1635796799999},{"openTime":1635796800000,"open":61467.39,"high":61467.39,"low":61000,"close":61191.87,"volume":15.94113,"closeTime":1635797699999},{"openTime":1635797700000,"open":61201.36,"high":61223.16,"low":60940.47,"close":60951.49,"volume":16.08001,"closeTime":1635798599999},{"openTime":1635798600000,"open":60926.88,"high":60939.15,"low":60608.95,"close":60755.02,"volume":18.39439,"closeTime":1635799499999},{"openTime":1635799500000,"open":60735.31,"high":60809.71,"low":60613.8,"close":60730.56,"volume":9.79421,"closeTime":1635800399999},{"openTime":1635800400000,"open":60727.44,"high":60727.44,"low":60450.3,"close":60550.14,"volume":14.69269,"closeTime":1635801299999},{"openTime":1635801300000,"open":60561.26,"high":60758.09,"low":60554.66,"close":60657.5,"volume":10.99984,"closeTime":1635802199999},{"openTime":1635802200000,"open":60684.36,"high":60766.2,"low":60537.81,"close":60732.31,"volume":2.31939,"closeTime":1635803099999},{"openTime":1635803100000,"open":60728.42,"high":60942.91,"low":60703.95,"close":60754.62,"volume":6.71521,"closeTime":1635803999999},{"openTime":1635804000000,"open":60766.78,"high":60941.11,"low":60745.43,"close":60886.1,"volume":6.26196,"closeTime":1635804899999},{"openTime":1635804900000,"open":60888.93,"high":61094.85,"low":60823.16,"close":61009.39,"volume":4.02709,"closeTime":1635805799999},{"openTime":1635805800000,"open":61030.67,"high":61191.81,"low":60995.14,"close":61187.59,"volume":3.22983,"closeTime":1635806699999},{"openTime":1635806700000,"open":61200,"high":61200,"low":61098.93,"close":61130.63,"volume":5.79462,"closeTime":1635807599999},{"openTime":1635807600000,"open":61116.04,"high":61236.38,"low":61101.61,"close":61187.19,"volume":6.81604,"closeTime":1635808499999},{"openTime":1635808500000,"open":61172.59,"high":61177.22,"low":61063.28,"close":61063.28,"volume":4.30828,"closeTime":1635809399999},{"openTime":1635809400000,"open":61070.28,"high":61158.9,"low":61048.19,"close":61152.88,"volume":5.66779,"closeTime":1635810299999},{"openTime":1635810300000,"open":61160.58,"high":61184.73,"low":60930.89,"close":60935.63,"volume":4.273,"closeTime":1635811199999},{"openTime":1635811200000,"open":60954.89,"high":61306.74,"low":60767.81,"close":61244.72,"volume":11.83415,"closeTime":1635812099999},{"openTime":1635812100000,"open":61253.49,"high":61439.71,"low":61216.12,"close":61368.66,"volume":8.61739,"closeTime":1635812999999},{"openTime":1635813000000,"open":61368.67,"high":61384.38,"low":60666.37,"close":60701.97,"volume":10.29786,"closeTime":1635813899999},{"openTime":1635813900000,"open":60683.77,"high":60972.08,"low":60683.77,"close":60972.08,"volume":5.46316,"closeTime":1635814799999},{"openTime":1635814800000,"open":60984.03,"high":61063.34,"low":60782.06,"close":60992.58,"volume":3.41388,"closeTime":1635815699999},{"openTime":1635815700000,"open":60972.83,"high":61593.04,"low":60953.76,"close":61412.79,"volume":13.12539,"closeTime":1635816599999},{"openTime":1635816600000,"open":61375.23,"high":61402.42,"low":61171.3,"close":61208.62,"volume":4.88743,"closeTime":1635817499999},{"openTime":1635817500000,"open":61232.03,"high":61385.33,"low":61124.78,"close":61355.41,"volume":7.51262,"closeTime":1635818399999},{"openTime":1635818400000,"open":61350.31,"high":61461.29,"low":61185.62,"close":61211.17,"volume":8.17647,"closeTime":1635819299999},{"openTime":1635819300000,"open":61195.8,"high":61366.99,"low":61108.69,"close":61177.4,"volume":16.56966,"closeTime":1635820199999},{"openTime":1635820200000,"open":61174.75,"high":61191.09,"low":60972,"close":60988.45,"volume":10.88966,"closeTime":1635821099999},{"openTime":1635821100000,"open":60988.5,"high":61032.99,"low":60873.86,"close":60958.82,"volume":5.76044,"closeTime":1635821999999},{"openTime":1635822000000,"open":60950.51,"high":61046.75,"low":60835.29,"close":60913.26,"volume":6.19118,"closeTime":1635822899999},{"openTime":1635822900000,"open":60928.29,"high":61053.47,"low":60847.32,"close":61033.07,"volume":4.77898,"closeTime":1635823799999},{"openTime":1635823800000,"open":61060.87,"high":61094.02,"low":61006.38,"close":61049.92,"volume":1.69042,"closeTime":1635824699999},{"openTime":1635824700000,"open":61050.49,"high":61180.44,"low":61050.49,"close":61124.15,"volume":7.27297,"closeTime":1635825599999},{"openTime":1635825600000,"open":61119.03,"high":61206.37,"low":61100.7,"close":61194.67,"volume":3.51,"closeTime":1635826499999},{"openTime":1635826500000,"open":61196.6,"high":61458.82,"low":61193.49,"close":61411.36,"volume":10.41631,"closeTime":1635827399999},{"openTime":1635827400000,"open":61410.63,"high":61550,"low":61407.38,"close":61485.53,"volume":9.08891,"closeTime":1635828299999},{"openTime":1635828300000,"open":61490.64,"high":61568.35,"low":61398.57,"close":61471.78,"volume":9.84513,"closeTime":1635829199999},{"openTime":1635829200000,"open":61464.34,"high":61477.7,"low":61324.62,"close":61375.86,"volume":5.35082,"closeTime":1635830099999},{"openTime":1635830100000,"open":61379.82,"high":61519.11,"low":61349.8,"close":61494.61,"volume":8.07014,"closeTime":1635830999999},{"openTime":1635831000000,"open":61464.42,"high":61777.35,"low":61464.42,"close":61754.41,"volume":17.50819,"closeTime":1635831899999},{"openTime":1635831900000,"open":61722.94,"high":61850,"low":61644.69,"close":61804.05,"volume":10.31764,"closeTime":1635832799999},{"openTime":1635832800000,"open":61823.42,"high":61850,"low":61605.97,"close":61635.18,"volume":17.24828,"closeTime":1635833699999},{"openTime":1635833700000,"open":61641.12,"high":61720.62,"low":61618.42,"close":61659.34,"volume":2.33402,"closeTime":1635834599999},{"openTime":1635834600000,"open":61683.36,"high":61822.09,"low":61647.07,"close":61686.35,"volume":10.35913,"closeTime":1635835499999},{"openTime":1635835500000,"open":61684.28,"high":61802.02,"low":61656.12,"close":61802.02,"volume":2.65382,"closeTime":1635836399999},{"openTime":1635836400000,"open":61812.72,"high":61848.79,"low":61681.81,"close":61695.36,"volume":3.64965,"closeTime":1635837299999},{"openTime":1635837300000,"open":61699.1,"high":61850,"low":61691.97,"close":61701.11,"volume":14.3895,"closeTime":1635838199999},{"openTime":1635838200000,"open":61698.52,"high":61701.68,"low":61561.22,"close":61627.24,"volume":4.33217,"closeTime":1635839099999},{"openTime":1635839100000,"open":61608.26,"high":61699.43,"low":61529.58,"close":61536.63,"volume":13.07226,"closeTime":1635839999999},{"openTime":1635840000000,"open":61573.88,"high":61616.6,"low":61401.86,"close":61456.98,"volume":3.33325,"closeTime":1635840899999},{"openTime":1635840900000,"open":61468.65,"high":61649.07,"low":61445.07,"close":61445.08,"volume":25.02163,"closeTime":1635841799999},{"openTime":1635841800000,"open":61445.08,"high":61533.27,"low":61441.04,"close":61477.54,"volume":3.40277,"closeTime":1635842699999},{"openTime":1635842700000,"open":61475.82,"high":61817.57,"low":61474.21,"close":61607.12,"volume":12.39123,"closeTime":1635843599999},{"openTime":1635843600000,"open":61606.35,"high":61643.17,"low":61545.78,"close":61572.67,"volume":4.2875,"closeTime":1635844499999},{"openTime":1635844500000,"open":61588.02,"high":61750,"low":61561.01,"close":61688.43,"volume":5.46643,"closeTime":1635845399999},{"openTime":1635845400000,"open":61689.31,"high":62795.44,"low":61654.63,"close":62747.38,"volume":64.44733,"closeTime":1635846299999},{"openTime":1635846300000,"open":62761.35,"high":63233.61,"low":62695.9,"close":63127.43,"volume":56.88462,"closeTime":1635847199999},{"openTime":1635847200000,"open":63136.74,"high":63566.07,"low":63054.81,"close":63311.25,"volume":32.84571,"closeTime":1635848099999},{"openTime":1635848100000,"open":63300.12,"high":63616.42,"low":63206.3,"close":63370.8,"volume":16.93707,"closeTime":1635848999999},{"openTime":1635849000000,"open":63363.14,"high":63501.11,"low":63064.03,"close":63076.64,"volume":18.12253,"closeTime":1635849899999},{"openTime":1635849900000,"open":63084.21,"high":63268.69,"low":63083.27,"close":63239.91,"volume":11.55466,"closeTime":1635850799999},{"openTime":1635850800000,"open":63244.49,"high":63352.4,"low":63141.39,"close":63338.08,"volume":10.41414,"closeTime":1635851699999},{"openTime":1635851700000,"open":63351.71,"high":63397.22,"low":63244.3,"close":63271.91,"volume":7.13488,"closeTime":1635852599999},{"openTime":1635852600000,"open":63280.31,"high":63338.86,"low":63139.06,"close":63195.55,"volume":6.53601,"closeTime":1635853499999},{"openTime":1635853500000,"open":63188.75,"high":63228.1,"low":62953.76,"close":62961.98,"volume":6.35872,"closeTime":1635854399999},{"openTime":1635854400000,"open":62966.32,"high":63319.26,"low":62966.32,"close":63196.29,"volume":37.15348,"closeTime":1635855299999},{"openTime":1635855300000,"open":63216.83,"high":63299.76,"low":63075.41,"close":63124.76,"volume":9.47431,"closeTime":1635856199999},{"openTime":1635856200000,"open":63170.75,"high":63230.32,"low":63126.03,"close":63137.01,"volume":13.4623,"closeTime":1635857099999},{"openTime":1635857100000,"open":63161.47,"high":63175.61,"low":63021.63,"close":63049.54,"volume":7.66071,"closeTime":1635857999999},{"openTime":1635858000000,"open":63037.94,"high":63196.09,"low":63037.7,"close":63134.98,"volume":5.73048,"closeTime":1635858899999},{"openTime":1635858900000,"open":63153.47,"high":63343.32,"low":63116.98,"close":63287.04,"volume":15.88154,"closeTime":1635859799999},{"openTime":1635859800000,"open":63257.51,"high":63286.62,"low":63146.6,"close":63268.84,"volume":7.4949,"closeTime":1635860699999},{"openTime":1635860700000,"open":63269.99,"high":63531.19,"low":63194.22,"close":63432.44,"volume":14.53049,"closeTime":1635861599999},{"openTime":1635861600000,"open":63438.33,"high":64000,"low":63198.61,"close":63248.01,"volume":47.63316,"closeTime":1635862499999},{"openTime":1635862500000,"open":63259.85,"high":63430.77,"low":63070.03,"close":63401.03,"volume":13.23066,"closeTime":1635863399999},{"openTime":1635863400000,"open":63408.04,"high":63557.24,"low":63312.47,"close":63350.06,"volume":15.48182,"closeTime":1635864299999},{"openTime":1635864300000,"open":63350.4,"high":63419.89,"low":63274.54,"close":63371.5,"volume":18.73341,"closeTime":1635865199999},{"openTime":1635865200000,"open":63370.99,"high":63499.6,"low":63369.99,"close":63436.1,"volume":12.22614,"closeTime":1635866099999},{"openTime":1635866100000,"open":63418.53,"high":63614.59,"low":63401.64,"close":63477.83,"volume":11.64047,"closeTime":1635866999999},{"openTime":1635867000000,"open":63469.42,"high":64036.22,"low":63373.15,"close":63960.93,"volume":32.35582,"closeTime":1635867899999},{"openTime":1635867900000,"open":63940.73,"high":64297.25,"low":63940.73,"close":64054.87,"volume":25.90233,"closeTime":1635868799999},{"openTime":1635868800000,"open":64067.22,"high":64352.05,"low":63781.21,"close":63784.43,"volume":27.09162,"closeTime":1635869699999},{"openTime":1635869700000,"open":63801.66,"high":63941.82,"low":63635.71,"close":63786.52,"volume":19.80866,"closeTime":1635870599999},{"openTime":1635870600000,"open":63782.13,"high":63926.32,"low":63691.34,"close":63733.76,"volume":12.96427,"closeTime":1635871499999},{"openTime":1635871500000,"open":63730.24,"high":63860.88,"low":63671.53,"close":63695.98,"volume":14.37725,"closeTime":1635872399999},{"openTime":1635872400000,"open":63695.6,"high":63793.85,"low":63446.81,"close":63761.62,"volume":19.83755,"closeTime":1635873299999},{"openTime":1635873300000,"open":63764.81,"high":63785.7,"low":63578.14,"close":63634.05,"volume":13.73166,"closeTime":1635874199999},{"openTime":1635874200000,"open":63638.57,"high":63663.78,"low":63500.55,"close":63517.54,"volume":11.57166,"closeTime":1635875099999},{"openTime":1635875100000,"open":63537.53,"high":63589.94,"low":63453.35,"close":63503.36,"volume":13.12741,"closeTime":1635875999999},{"openTime":1635876000000,"open":63496.04,"high":63556.95,"low":63388.18,"close":63425.19,"volume":5.25911,"closeTime":1635876899999},{"openTime":1635876900000,"open":63408.84,"high":63448.72,"low":63281.12,"close":63404.95,"volume":10.8315,"closeTime":1635877799999},{"openTime":1635877800000,"open":63417.36,"high":63511.94,"low":63333.84,"close":63372.16,"volume":13.13054,"closeTime":1635878699999},{"openTime":1635878700000,"open":63372.15,"high":63407.52,"low":63272.69,"close":63283.83,"volume":9.69113,"closeTime":1635879599999},{"openTime":1635879600000,"open":63290.28,"high":63619.62,"low":63274.36,"close":63340.37,"volume":12.00731,"closeTime":1635880499999},{"openTime":1635880500000,"open":63340.84,"high":63495.42,"low":63276.81,"close":63495.42,"volume":6.42958,"closeTime":1635881399999},{"openTime":1635881400000,"open":63502.32,"high":63725.03,"low":63418.47,"close":63517.22,"volume":14.48061,"closeTime":1635882299999},{"openTime":1635882300000,"open":63521.95,"high":63687.22,"low":63413.68,"close":63636.46,"volume":6.73056,"closeTime":1635883199999},{"openTime":1635883200000,"open":63630.71,"high":63630.71,"low":63365.73,"close":63402.57,"volume":5.12674,"closeTime":1635884099999},{"openTime":1635884100000,"open":63397.93,"high":63410.48,"low":63163.84,"close":63195.96,"volume":6.4357,"closeTime":1635884999999},{"openTime":1635885000000,"open":63178.88,"high":63292.02,"low":62800,"close":63292.02,"volume":32.13142,"closeTime":1635885899999},{"openTime":1635885900000,"open":63275.48,"high":63292.02,"low":63086.18,"close":63123.71,"volume":14.87882,"closeTime":1635886799999},{"openTime":1635886800000,"open":63121.31,"high":63144.28,"low":63012.48,"close":63012.48,"volume":10.80607,"closeTime":1635887699999},{"openTime":1635887700000,"open":63016.28,"high":63224.84,"low":62948.48,"close":63086.26,"volume":13.6166,"closeTime":1635888599999},{"openTime":1635888600000,"open":63074.58,"high":63193.12,"low":63035.95,"close":63107.14,"volume":12.86491,"closeTime":1635889499999},{"openTime":1635889500000,"open":63103.25,"high":63143.06,"low":63046.25,"close":63049.01,"volume":3.78373,"closeTime":1635890399999},{"openTime":1635890400000,"open":63053.61,"high":63165.15,"low":62951.98,"close":63006.19,"volume":10.84604,"closeTime":1635891299999},{"openTime":1635891300000,"open":62999.07,"high":63207.04,"low":62949.05,"close":63146.92,"volume":5.87823,"closeTime":1635892199999},{"openTime":1635892200000,"open":63129.27,"high":63218.14,"low":63026,"close":63062.3,"volume":4.10373,"closeTime":1635893099999},{"openTime":1635893100000,"open":63070.46,"high":63070.46,"low":62965,"close":62996.65,"volume":6.61952,"closeTime":1635893999999},{"openTime":1635894000000,"open":62992.76,"high":63063.06,"low":62773.9,"close":62833.88,"volume":16.34044,"closeTime":1635894899999},{"openTime":1635894900000,"open":62818.67,"high":62834.44,"low":62649.84,"close":62761.38,"volume":10.14476,"closeTime":1635895799999},{"openTime":1635895800000,"open":62782.12,"high":63177,"low":62778.79,"close":63098.14,"volume":15.7033,"closeTime":1635896699999},{"openTime":1635896700000,"open":63105.29,"high":63287.28,"low":63053.86,"close":63253.09,"volume":15.63863,"closeTime":1635897599999},{"openTime":1635897600000,"open":63264.19,"high":63388.48,"low":63119.66,"close":63159.73,"volume":13.15579,"closeTime":1635898499999},{"openTime":1635898500000,"open":63160,"high":63190.2,"low":62905.81,"close":62973.82,"volume":4.91686,"closeTime":1635899399999},{"openTime":1635899400000,"open":62984.42,"high":63197.43,"low":62982.23,"close":63073.63,"volume":6.98189,"closeTime":1635900299999},{"openTime":1635900300000,"open":63063.05,"high":63579.57,"low":63063.05,"close":63553.9,"volume":8.56115,"closeTime":1635901199999},{"openTime":1635901200000,"open":63519.73,"high":63519.73,"low":63261.21,"close":63412.22,"volume":9.81255,"closeTime":1635902099999},{"openTime":1635902100000,"open":63388.01,"high":63388.72,"low":63192.87,"close":63228.04,"volume":6.28611,"closeTime":1635902999999},{"openTime":1635903000000,"open":63199.3,"high":63286.25,"low":63189.69,"close":63203.51,"volume":4.46209,"closeTime":1635903899999},{"openTime":1635903900000,"open":63198.26,"high":63217.86,"low":63036.14,"close":63173.57,"volume":8.82727,"closeTime":1635904799999},{"openTime":1635904800000,"open":63176.72,"high":63176.72,"low":62773.55,"close":62912.71,"volume":15.04292,"closeTime":1635905699999},{"openTime":1635905700000,"open":62916.26,"high":63017.32,"low":62885.92,"close":62999.34,"volume":11.05358,"closeTime":1635906599999},{"openTime":1635906600000,"open":62991.51,"high":63134.19,"low":62987.15,"close":63134.19,"volume":30.82588,"closeTime":1635907499999},{"openTime":1635907500000,"open":63139.71,"high":63260.63,"low":63060.81,"close":63205.39,"volume":12.76659,"closeTime":1635908399999},{"openTime":1635908400000,"open":63169.03,"high":63179.19,"low":63040.6,"close":63058.02,"volume":32.90169,"closeTime":1635909299999},{"openTime":1635909300000,"open":63041.86,"high":63137.2,"low":62982.27,"close":63124.84,"volume":12.63208,"closeTime":1635910199999},{"openTime":1635910200000,"open":63133.6,"high":63267.76,"low":63000.31,"close":63128.29,"volume":7.12531,"closeTime":1635911099999},{"openTime":1635911100000,"open":63127.43,"high":63285.15,"low":63069.26,"close":63257.77,"volume":5.68259,"closeTime":1635911999999},{"openTime":1635912000000,"open":63257.03,"high":63257.03,"low":63058.55,"close":63058.55,"volume":4.47849,"closeTime":1635912899999},{"openTime":1635912900000,"open":63059.78,"high":63131.45,"low":62910.8,"close":63016.25,"volume":10.98233,"closeTime":1635913799999},{"openTime":1635913800000,"open":63016.96,"high":63038.03,"low":62869.26,"close":62869.49,"volume":17.98852,"closeTime":1635914699999},{"openTime":1635914700000,"open":62898.68,"high":62973.09,"low":62778.58,"close":62808.03,"volume":9.58994,"closeTime":1635915599999},{"openTime":1635915600000,"open":62806.68,"high":62991.28,"low":62806.68,"close":62973.47,"volume":16.35253,"closeTime":1635916499999},{"openTime":1635916500000,"open":62973.85,"high":63113.49,"low":62919.6,"close":63018.56,"volume":6.4423,"closeTime":1635917399999},{"openTime":1635917400000,"open":63022.05,"high":63231.76,"low":62974.15,"close":63219.92,"volume":12.63547,"closeTime":1635918299999},{"openTime":1635918300000,"open":63204.42,"high":63226.5,"low":63070.33,"close":63090.34,"volume":7.21369,"closeTime":1635919199999},{"openTime":1635919200000,"open":63058.6,"high":63120.73,"low":62875.42,"close":62982.21,"volume":12.44611,"closeTime":1635920099999},{"openTime":1635920100000,"open":62998.07,"high":63119.61,"low":62986.51,"close":62987.57,"volume":4.32857,"closeTime":1635920999999},{"openTime":1635921000000,"open":62989.09,"high":63154.83,"low":62979.67,"close":63116.65,"volume":4.39204,"closeTime":1635921899999},{"openTime":1635921900000,"open":63104.8,"high":63117.58,"low":62855.11,"close":62870.78,"volume":6.51284,"closeTime":1635922799999},{"openTime":1635922800000,"open":62867.74,"high":63014.64,"low":62801.23,"close":62948.23,"volume":6.82504,"closeTime":1635923699999},{"openTime":1635923700000,"open":62951.76,"high":63118.81,"low":62933.41,"close":63099.61,"volume":6.24304,"closeTime":1635924599999},{"openTime":1635924600000,"open":63098.74,"high":63104.89,"low":62956.28,"close":62970.9,"volume":3.45501,"closeTime":1635925499999},{"openTime":1635925500000,"open":62980.49,"high":63556.65,"low":62980.25,"close":63405.91,"volume":9.65628,"closeTime":1635926399999},{"openTime":1635926400000,"open":63424.79,"high":63424.79,"low":63216.84,"close":63264.52,"volume":9.2411,"closeTime":1635927299999},{"openTime":1635927300000,"open":63265.41,"high":63265.41,"low":62923.45,"close":63034.34,"volume":25.43689,"closeTime":1635928199999},{"openTime":1635928200000,"open":63034.23,"high":63091.32,"low":62939.28,"close":63091.32,"volume":4.92667,"closeTime":1635929099999},{"openTime":1635929100000,"open":63069.35,"high":63086.5,"low":62939.18,"close":63009.75,"volume":3.85362,"closeTime":1635929999999},{"openTime":1635930000000,"open":63022.61,"high":63071.96,"low":62911.15,"close":63033.07,"volume":13.62049,"closeTime":1635930899999},{"openTime":1635930900000,"open":63026.92,"high":63390,"low":63013.82,"close":63273.42,"volume":24.05571,"closeTime":1635931799999},{"openTime":1635931800000,"open":63273.42,"high":63325.46,"low":63173.72,"close":63198.04,"volume":5.14404,"closeTime":1635932699999},{"openTime":1635932700000,"open":63179.61,"high":63387.09,"low":63128.86,"close":63342.32,"volume":10.93323,"closeTime":1635933599999},{"openTime":1635933600000,"open":63339.04,"high":63463.47,"low":63229.41,"close":63410.22,"volume":9.36034,"closeTime":1635934499999},{"openTime":1635934500000,"open":63406.34,"high":63427.75,"low":63269.71,"close":63293.19,"volume":9.94794,"closeTime":1635935399999},{"openTime":1635935400000,"open":63287.39,"high":63298.48,"low":63143.72,"close":63168.01,"volume":4.49659,"closeTime":1635936299999},{"openTime":1635936300000,"open":63158.52,"high":63236.3,"low":63142.29,"close":63157.53,"volume":5.51876,"closeTime":1635937199999},{"openTime":1635937200000,"open":63157.53,"high":63250.75,"low":62972.56,"close":62977.29,"volume":13.93169,"closeTime":1635938099999},{"openTime":1635938100000,"open":62979.33,"high":63127.84,"low":62952.16,"close":63084.19,"volume":4.55891,"closeTime":1635938999999},{"openTime":1635939000000,"open":63082.75,"high":63209.92,"low":63022.85,"close":63157.37,"volume":6.76027,"closeTime":1635939899999},{"openTime":1635939900000,"open":63152.9,"high":63194.46,"low":63132.5,"close":63161.27,"volume":6.94057,"closeTime":1635940799999},{"openTime":1635940800000,"open":63151.05,"high":63183.49,"low":62882.19,"close":62920.8,"volume":9.41671,"closeTime":1635941699999},{"openTime":1635941700000,"open":62920.8,"high":63038.26,"low":62699,"close":62704.53,"volume":13.65608,"closeTime":1635942599999},{"openTime":1635942600000,"open":62699,"high":62881.22,"low":62412.24,"close":62581.07,"volume":28.82509,"closeTime":1635943499999},{"openTime":1635943500000,"open":62586.04,"high":62609.21,"low":62282.67,"close":62509.87,"volume":17.29573,"closeTime":1635944399999},{"openTime":1635944400000,"open":62516.72,"high":62707.99,"low":62404.27,"close":62598.58,"volume":9.88665,"closeTime":1635945299999},{"openTime":1635945300000,"open":62585.77,"high":62645.24,"low":62346.76,"close":62472.37,"volume":12.94284,"closeTime":1635946199999},{"openTime":1635946200000,"open":62470.2,"high":62524.49,"low":62017.51,"close":62070.41,"volume":43.63597,"closeTime":1635947099999},{"openTime":1635947100000,"open":62090.37,"high":62128.54,"low":61701.87,"close":61852.82,"volume":48.27081,"closeTime":1635947999999},{"openTime":1635948000000,"open":61877.03,"high":62107.96,"low":61606.49,"close":62018.04,"volume":32.9372,"closeTime":1635948899999},{"openTime":1635948900000,"open":62032.49,"high":62091.47,"low":61941.64,"close":62031.59,"volume":13.3816,"closeTime":1635949799999},{"openTime":1635949800000,"open":62052.75,"high":62056.51,"low":61804.72,"close":61924.46,"volume":13.87284,"closeTime":1635950699999},{"openTime":1635950700000,"open":61928.1,"high":62134.81,"low":61884.07,"close":62011.14,"volume":11.95668,"closeTime":1635951599999},{"openTime":1635951600000,"open":62003.22,"high":62003.22,"low":61750,"close":61892.01,"volume":33.88974,"closeTime":1635952499999},{"openTime":1635952500000,"open":61880.27,"high":62107.14,"low":61809.04,"close":62106.74,"volume":14.93626,"closeTime":1635953399999},{"openTime":1635953400000,"open":62104,"high":62124.73,"low":61936.85,"close":62102.94,"volume":13.03722,"closeTime":1635954299999},{"openTime":1635954300000,"open":62092.74,"high":62254.11,"low":61971.73,"close":62228.49,"volume":9.77526,"closeTime":1635955199999},{"openTime":1635955200000,"open":62236.7,"high":62561.09,"low":62186.62,"close":62500,"volume":25.57972,"closeTime":1635956099999},{"openTime":1635956100000,"open":62497.57,"high":62509,"low":62368.44,"close":62374.63,"volume":7.73397,"closeTime":1635956999999},{"openTime":1635957000000,"open":62377.07,"high":62419.52,"low":61810,"close":62263.55,"volume":21.71565,"closeTime":1635957899999},{"openTime":1635957900000,"open":62277.94,"high":62298.75,"low":62024.98,"close":62169.73,"volume":9.29794,"closeTime":1635958799999},{"openTime":1635958800000,"open":62167.81,"high":62283.75,"low":62114.43,"close":62212.47,"volume":9.50065,"closeTime":1635959699999},{"openTime":1635959700000,"open":62220.51,"high":62710.5,"low":62220.51,"close":62652.38,"volume":18.18295,"closeTime":1635960599999},{"openTime":1635960600000,"open":62668.18,"high":62671.77,"low":62485.74,"close":62519.85,"volume":26.66891,"closeTime":1635961499999},{"openTime":1635961500000,"open":62523.52,"high":62589.78,"low":62325.9,"close":62527.99,"volume":14.08362,"closeTime":1635962399999},{"openTime":1635962400000,"open":62480.91,"high":62736.35,"low":60200,"close":62526.47,"volume":155.67296,"closeTime":1635963299999},{"openTime":1635963300000,"open":62545.16,"high":62565.49,"low":62190.48,"close":62204.6,"volume":21.54941,"closeTime":1635964199999},{"openTime":1635964200000,"open":62236.68,"high":62855.74,"low":62171.55,"close":62811.43,"volume":19.59152,"closeTime":1635965099999},{"openTime":1635965100000,"open":62816.76,"high":63222,"low":62813.36,"close":63176.28,"volume":45.08015,"closeTime":1635965999999},{"openTime":1635966000000,"open":63177.01,"high":63367.85,"low":63104.92,"close":63199.45,"volume":22.07219,"closeTime":1635966899999},{"openTime":1635966900000,"open":63195.6,"high":63213.93,"low":62861.82,"close":63043.26,"volume":24.91096,"closeTime":1635967799999},{"openTime":1635967800000,"open":63019.44,"high":63068.97,"low":62894.7,"close":63008.06,"volume":14.78592,"closeTime":1635968699999},{"openTime":1635968700000,"open":63001.52,"high":63010.24,"low":62827.75,"close":62828.43,"volume":18.85408,"closeTime":1635969599999},{"openTime":1635969600000,"open":62823.38,"high":63038.52,"low":62791.14,"close":62917.57,"volume":13.42989,"closeTime":1635970499999},{"openTime":1635970500000,"open":62924.18,"high":62962.95,"low":62820.31,"close":62858.03,"volume":12.96906,"closeTime":1635971399999},{"openTime":1635971400000,"open":62867.14,"high":62867.14,"low":62748.32,"close":62782.9,"volume":10.39111,"closeTime":1635972299999},{"openTime":1635972300000,"open":62799.72,"high":62868.15,"low":62736.62,"close":62764.98,"volume":5.97699,"closeTime":1635973199999},{"openTime":1635973200000,"open":62756.01,"high":62941.35,"low":62748.37,"close":62893.93,"volume":9.79172,"closeTime":1635974099999},{"openTime":1635974100000,"open":62888.71,"high":63026.19,"low":62837.59,"close":62998.62,"volume":11.24549,"closeTime":1635974999999},{"openTime":1635975000000,"open":63018.46,"high":63234.53,"low":62940.79,"close":63170.64,"volume":6.04669,"closeTime":1635975899999},{"openTime":1635975900000,"open":63191.59,"high":63231.28,"low":62983.13,"close":63156.83,"volume":8.8914,"closeTime":1635976799999},{"openTime":1635976800000,"open":63177.01,"high":63230.45,"low":62924.64,"close":63000.36,"volume":6.85517,"closeTime":1635977699999},{"openTime":1635977700000,"open":62974.2,"high":63094.77,"low":62819.78,"close":62819.78,"volume":7.20604,"closeTime":1635978599999},{"openTime":1635978600000,"open":62824.83,"high":62927.41,"low":62812.26,"close":62843.92,"volume":3.42581,"closeTime":1635979499999},{"openTime":1635979500000,"open":62836.66,"high":62929.65,"low":62755.44,"close":62799.08,"volume":10.16368,"closeTime":1635980399999},{"openTime":1635980400000,"open":62825.46,"high":62931.76,"low":62800,"close":62821.13,"volume":2.96091,"closeTime":1635981299999},{"openTime":1635981300000,"open":62824.49,"high":62937.95,"low":62799.46,"close":62932.95,"volume":4.65452,"closeTime":1635982199999},{"openTime":1635982200000,"open":62913.02,"high":63100.31,"low":62877.25,"close":63038.51,"volume":12.07147,"closeTime":1635983099999},{"openTime":1635983100000,"open":63022.43,"high":63082.38,"low":62916.65,"close":62916.65,"volume":4.78103,"closeTime":1635983999999},{"openTime":1635984000000,"open":62940.41,"high":63083.94,"low":62848.88,"close":63071.88,"volume":7.59503,"closeTime":1635984899999},{"openTime":1635984900000,"open":63080.83,"high":63108.92,"low":62972.4,"close":63101.74,"volume":9.11722,"closeTime":1635985799999},{"openTime":1635985800000,"open":63108.47,"high":63115.71,"low":62809.55,"close":62859.15,"volume":9.65985,"closeTime":1635986699999},{"openTime":1635986700000,"open":62838.58,"high":62881.58,"low":62758.1,"close":62848.46,"volume":4.04725,"closeTime":1635987599999},{"openTime":1635987600000,"open":62862.74,"high":62862.74,"low":62530.65,"close":62600.29,"volume":10.39332,"closeTime":1635988499999},{"openTime":1635988500000,"open":62580.59,"high":62609.25,"low":62476.6,"close":62529.64,"volume":11.37201,"closeTime":1635989399999},{"openTime":1635989400000,"open":62518.18,"high":62550.81,"low":62439.72,"close":62544.34,"volume":11.80063,"closeTime":1635990299999},{"openTime":1635990300000,"open":62540.8,"high":62564.29,"low":62289.25,"close":62361.77,"volume":16.3714,"closeTime":1635991199999},{"openTime":1635991200000,"open":62363.05,"high":62511,"low":62205.38,"close":62494.98,"volume":13.82851,"closeTime":1635992099999},{"openTime":1635992100000,"open":62500.96,"high":62507.42,"low":62410.09,"close":62490.63,"volume":3.83115,"closeTime":1635992999999},{"openTime":1635993000000,"open":62476.88,"high":62517.24,"low":62363.07,"close":62467.66,"volume":5.78062,"closeTime":1635993899999},{"openTime":1635993900000,"open":62460.39,"high":62598.58,"low":62431.27,"close":62598.58,"volume":19.59,"closeTime":1635994799999},{"openTime":1635994800000,"open":62582.03,"high":62620.94,"low":62484.85,"close":62487.53,"volume":5.75543,"closeTime":1635995699999},{"openTime":1635995700000,"open":62498.59,"high":62513.94,"low":62313.34,"close":62411.4,"volume":7.59116,"closeTime":1635996599999},{"openTime":1635996600000,"open":62390.57,"high":62525.05,"low":62390.57,"close":62474.32,"volume":3.07681,"closeTime":1635997499999},{"openTime":1635997500000,"open":62475.79,"high":62517.54,"low":62377.87,"close":62465.65,"volume":2.7062,"closeTime":1635998399999},{"openTime":1635998400000,"open":62442.38,"high":62733.67,"low":62442.38,"close":62638.09,"volume":9.75844,"closeTime":1635999299999},{"openTime":1635999300000,"open":62641.9,"high":62727.76,"low":62633.63,"close":62652.33,"volume":4.63204,"closeTime":1636000199999},{"openTime":1636000200000,"open":62652.33,"high":62847.5,"low":62618.12,"close":62704.54,"volume":4.61658,"closeTime":1636001099999},{"openTime":1636001100000,"open":62715.17,"high":62823.21,"low":62694.01,"close":62713.14,"volume":13.66422,"closeTime":1636001999999},{"openTime":1636002000000,"open":62727.99,"high":62780.16,"low":62617.7,"close":62661.68,"volume":4.49189,"closeTime":1636002899999},{"openTime":1636002900000,"open":62661.69,"high":62697.08,"low":62612.73,"close":62631.83,"volume":2.40564,"closeTime":1636003799999},{"openTime":1636003800000,"open":62623.33,"high":62623.64,"low":62392.51,"close":62405.25,"volume":6.5549,"closeTime":1636004699999},{"openTime":1636004700000,"open":62413.36,"high":62463.94,"low":62367.48,"close":62413.72,"volume":2.70364,"closeTime":1636005599999},{"openTime":1636005600000,"open":62417.15,"high":62470.5,"low":62379.91,"close":62463.59,"volume":2.76473,"closeTime":1636006499999},{"openTime":1636006500000,"open":62465.2,"high":62553.78,"low":62431.9,"close":62533.09,"volume":3.00261,"closeTime":1636007399999},{"openTime":1636007400000,"open":62538.98,"high":62659.7,"low":62392.12,"close":62413.16,"volume":8.46959,"closeTime":1636008299999},{"openTime":1636008300000,"open":62385.72,"high":62530.29,"low":62385.72,"close":62461.26,"volume":6.1794,"closeTime":1636009199999},{"openTime":1636009200000,"open":62485.5,"high":62637.23,"low":62411.39,"close":62433.23,"volume":3.60024,"closeTime":1636010099999},{"openTime":1636010100000,"open":62431.29,"high":62508.33,"low":62277.73,"close":62357.03,"volume":3.62876,"closeTime":1636010999999},{"openTime":1636011000000,"open":62351.59,"high":62484.48,"low":62179.97,"close":62303.48,"volume":11.33552,"closeTime":1636011899999},{"openTime":1636011900000,"open":62305.73,"high":62305.73,"low":61869.5,"close":61869.5,"volume":26.74574,"closeTime":1636012799999},{"openTime":1636012800000,"open":61896.29,"high":62042.68,"low":61750,"close":62042.68,"volume":30.10076,"closeTime":1636013699999},{"openTime":1636013700000,"open":62041.59,"high":62346.62,"low":61958.1,"close":62134.15,"volume":20.23425,"closeTime":1636014599999},{"openTime":1636014600000,"open":62104.66,"high":62112.18,"low":61558.53,"close":61813.72,"volume":33.01759,"closeTime":1636015499999},{"openTime":1636015500000,"open":61803.62,"high":61817.4,"low":61606.33,"close":61629.91,"volume":32.83244,"closeTime":1636016399999},{"openTime":1636016400000,"open":61638.43,"high":61638.43,"low":61320.11,"close":61637.47,"volume":47.79653,"closeTime":1636017299999},{"openTime":1636017300000,"open":61644.44,"high":61721.82,"low":61520.66,"close":61674.72,"volume":8.02353,"closeTime":1636018199999},{"openTime":1636018200000,"open":61659.13,"high":61659.43,"low":61482.53,"close":61629.74,"volume":4.41106,"closeTime":1636019099999},{"openTime":1636019100000,"open":61617.19,"high":61858.89,"low":61617.18,"close":61809.6,"volume":6.82137,"closeTime":1636019999999},{"openTime":1636020000000,"open":61817.54,"high":61872.88,"low":61739.03,"close":61774.79,"volume":8.54828,"closeTime":1636020899999},{"openTime":1636020900000,"open":61743,"high":61872.95,"low":61713.52,"close":61759.11,"volume":12.4131,"closeTime":1636021799999},{"openTime":1636021800000,"open":61766.04,"high":61838.92,"low":61662.98,"close":61832.63,"volume":15.34716,"closeTime":1636022699999},{"openTime":1636022700000,"open":61815.96,"high":61995.09,"low":61784.63,"close":61935.76,"volume":21.255,"closeTime":1636023599999},{"openTime":1636023600000,"open":61935.76,"high":62000,"low":61882.68,"close":62000,"volume":11.14693,"closeTime":1636024499999},{"openTime":1636024500000,"open":61999.99,"high":61999.99,"low":61755.7,"close":61798.31,"volume":12.4319,"closeTime":1636025399999},{"openTime":1636025400000,"open":61782.58,"high":61826.33,"low":61287.53,"close":61373.45,"volume":28.97209,"closeTime":1636026299999},{"openTime":1636026300000,"open":61353.18,"high":61517.54,"low":61322.9,"close":61517.54,"volume":8.97615,"closeTime":1636027199999},{"openTime":1636027200000,"open":61494.39,"high":61657.85,"low":61350.2,"close":61626.62,"volume":27.11622,"closeTime":1636028099999},{"openTime":1636028100000,"open":61627.69,"high":61715,"low":61583.73,"close":61673.04,"volume":17.3246,"closeTime":1636028999999},{"openTime":1636029000000,"open":61681.16,"high":61729.65,"low":61485.61,"close":61704.72,"volume":12.48172,"closeTime":1636029899999},{"openTime":1636029900000,"open":61698.37,"high":61927.11,"low":61663.49,"close":61908.86,"volume":22.37276,"closeTime":1636030799999},{"openTime":1636030800000,"open":61908.97,"high":62004.53,"low":61869.86,"close":61971.91,"volume":22.39836,"closeTime":1636031699999},{"openTime":1636031700000,"open":61970.13,"high":61978.51,"low":61721.23,"close":61911.4,"volume":22.26641,"closeTime":1636032599999},{"openTime":1636032600000,"open":61938.34,"high":61959.47,"low":61606.69,"close":61753.22,"volume":21.71319,"closeTime":1636033499999},{"openTime":1636033500000,"open":61773.75,"high":62248.4,"low":61663.63,"close":62126.26,"volume":25.94082,"closeTime":1636034399999},{"openTime":1636034400000,"open":62128.69,"high":62418.98,"low":62128.69,"close":62401.17,"volume":17.36396,"closeTime":1636035299999},{"openTime":1636035300000,"open":62388.46,"high":62413,"low":62034.74,"close":62057.01,"volume":17.60126,"closeTime":1636036199999},{"openTime":1636036200000,"open":62041.03,"high":62150.11,"low":61988.37,"close":61988.37,"volume":14.80417,"closeTime":1636037099999},{"openTime":1636037100000,"open":61986.42,"high":62044.05,"low":61708.41,"close":61815.65,"volume":16.2965,"closeTime":1636037999999},{"openTime":1636038000000,"open":61805.52,"high":61863.17,"low":61200,"close":61222.56,"volume":42.61538,"closeTime":1636038899999},{"openTime":1636038900000,"open":61242.88,"high":61298.53,"low":60827.68,"close":61238.28,"volume":96.83552,"closeTime":1636039799999},{"openTime":1636039800000,"open":61220.65,"high":61384.48,"low":61119.12,"close":61277.73,"volume":35.44058,"closeTime":1636040699999},{"openTime":1636040700000,"open":61286.97,"high":61286.97,"low":60986.19,"close":61096.15,"volume":25.94362,"closeTime":1636041599999},{"openTime":1636041600000,"open":61065.78,"high":61339.4,"low":60871.58,"close":61297.01,"volume":45.51436,"closeTime":1636042499999},{"openTime":1636042500000,"open":61281.02,"high":61339.43,"low":61092.4,"close":61217.38,"volume":17.81956,"closeTime":1636043399999},{"openTime":1636043400000,"open":61217.38,"high":61217.38,"low":60904.56,"close":61109.26,"volume":32.29289,"closeTime":1636044299999},{"openTime":1636044300000,"open":61107.12,"high":61263.37,"low":61107.12,"close":61214.13,"volume":13.58066,"closeTime":1636045199999},{"openTime":1636045200000,"open":61214.02,"high":61304.7,"low":61162.89,"close":61168.71,"volume":20.09156,"closeTime":1636046099999},{"openTime":1636046100000,"open":61179.52,"high":61219.69,"low":60932.46,"close":60965.88,"volume":23.3094,"closeTime":1636046999999},{"openTime":1636047000000,"open":60964.15,"high":61161.41,"low":60503,"close":61002.7,"volume":51.21828,"closeTime":1636047899999},{"openTime":1636047900000,"open":61002.14,"high":61111.47,"low":60900,"close":60914.1,"volume":32.62735,"closeTime":1636048799999},{"openTime":1636048800000,"open":60910.08,"high":61253.42,"low":60756.08,"close":61145.84,"volume":32.04841,"closeTime":1636049699999},{"openTime":1636049700000,"open":61120.94,"high":61415.35,"low":61105.28,"close":61347.95,"volume":22.20927,"closeTime":1636050599999},{"openTime":1636050600000,"open":61345.05,"high":61347.36,"low":61234.63,"close":61244.52,"volume":34.65984,"closeTime":1636051499999},{"openTime":1636051500000,"open":61241.95,"high":61277.61,"low":60784.21,"close":60790.58,"volume":22.46223,"closeTime":1636052399999},{"openTime":1636052400000,"open":60780.67,"high":61024.56,"low":60704.98,"close":61005.62,"volume":13.74767,"closeTime":1636053299999},{"openTime":1636053300000,"open":61005.62,"high":61188.21,"low":60961.5,"close":61098.55,"volume":20.42998,"closeTime":1636054199999},{"openTime":1636054200000,"open":61103.11,"high":61287.38,"low":61103.11,"close":61218.07,"volume":17.70716,"closeTime":1636055099999},{"openTime":1636055100000,"open":61179.87,"high":61320.59,"low":61179.87,"close":61258.08,"volume":19.99147,"closeTime":1636055999999},{"openTime":1636056000000,"open":61280.65,"high":61282.05,"low":61113.46,"close":61137.82,"volume":19.32233,"closeTime":1636056899999},{"openTime":1636056900000,"open":61140.49,"high":61576.14,"low":61136.88,"close":61444.84,"volume":35.02462,"closeTime":1636057799999},{"openTime":1636057800000,"open":61423.3,"high":61442.15,"low":61278.74,"close":61326.62,"volume":10.77441,"closeTime":1636058699999},{"openTime":1636058700000,"open":61322.9,"high":61402.94,"low":61270.01,"close":61376.02,"volume":13.47424,"closeTime":1636059599999},{"openTime":1636059600000,"open":61376.14,"high":61450.27,"low":61190.89,"close":61207.82,"volume":10.93886,"closeTime":1636060499999},{"openTime":1636060500000,"open":61211.76,"high":61426.26,"low":61163.89,"close":61419.55,"volume":10.21386,"closeTime":1636061399999},{"openTime":1636061400000,"open":61427.25,"high":61496.8,"low":61357.47,"close":61382,"volume":6.0083,"closeTime":1636062299999},{"openTime":1636062300000,"open":61370.46,"high":61486.37,"low":61360.3,"close":61390.66,"volume":13.23604,"closeTime":1636063199999},{"openTime":1636063200000,"open":61392.94,"high":61425.65,"low":61063.52,"close":61205.51,"volume":20.30504,"closeTime":1636064099999},{"openTime":1636064100000,"open":61207.14,"high":61341.53,"low":61207.14,"close":61338.45,"volume":14.12874,"closeTime":1636064999999},{"openTime":1636065000000,"open":61337.95,"high":61404.51,"low":61276.77,"close":61304.62,"volume":18.10966,"closeTime":1636065899999},{"openTime":1636065900000,"open":61315.13,"high":61317.5,"low":61155.3,"close":61190.62,"volume":12.05003,"closeTime":1636066799999},{"openTime":1636066800000,"open":61191.03,"high":61331.65,"low":61123.79,"close":61314.54,"volume":13.84136,"closeTime":1636067699999},{"openTime":1636067700000,"open":61320.6,"high":61533.29,"low":61320.3,"close":61463.09,"volume":21.09181,"closeTime":1636068599999},{"openTime":1636068600000,"open":61466.15,"high":61468.07,"low":61292.9,"close":61331.15,"volume":6.78956,"closeTime":1636069499999},{"openTime":1636069500000,"open":61329.72,"high":61477.31,"low":61312.5,"close":61450.02,"volume":14.08809,"closeTime":1636070399999},{"openTime":1636070400000,"open":61437.63,"high":61532.61,"low":61346.14,"close":61368.78,"volume":21.74837,"closeTime":1636071299999},{"openTime":1636071300000,"open":61352.4,"high":61358.88,"low":61100.01,"close":61248.43,"volume":19.8066,"closeTime":1636072199999},{"openTime":1636072200000,"open":61249.37,"high":61324.28,"low":61088.19,"close":61095.26,"volume":17.1146,"closeTime":1636073099999},{"openTime":1636073100000,"open":61096.63,"high":61177.69,"low":60860.93,"close":60914.55,"volume":20.78258,"closeTime":1636073999999},{"openTime":1636074000000,"open":60911.65,"high":61311.29,"low":60882.39,"close":61311.22,"volume":17.53149,"closeTime":1636074899999},{"openTime":1636074900000,"open":61307.64,"high":61339.43,"low":61131.4,"close":61153.68,"volume":10.02022,"closeTime":1636075799999},{"openTime":1636075800000,"open":61149.74,"high":61462.36,"low":61080.72,"close":61462.36,"volume":14.87182,"closeTime":1636076699999},{"openTime":1636076700000,"open":61462.36,"high":61843.12,"low":61316.16,"close":61820.91,"volume":38.96431,"closeTime":1636077599999},{"openTime":1636077600000,"open":61826.95,"high":61943.59,"low":61745.11,"close":61931.77,"volume":35.60461,"closeTime":1636078499999},{"openTime":1636078500000,"open":61931.77,"high":61960.26,"low":61788.62,"close":61864.49,"volume":17.59939,"closeTime":1636079399999},{"openTime":1636079400000,"open":61862.24,"high":61869.67,"low":61706.21,"close":61726.68,"volume":21.21133,"closeTime":1636080299999},{"openTime":1636080300000,"open":61726.67,"high":61777.46,"low":61670.33,"close":61670.33,"volume":14.70456,"closeTime":1636081199999},{"openTime":1636081200000,"open":61670.33,"high":62175.75,"low":61670.33,"close":62175.75,"volume":20.91833,"closeTime":1636082099999},{"openTime":1636082100000,"open":62174.01,"high":62361.53,"low":62065.25,"close":62155.11,"volume":39.75176,"closeTime":1636082999999},{"openTime":1636083000000,"open":62196.89,"high":62208.46,"low":62038.09,"close":62064.87,"volume":13.39582,"closeTime":1636083899999},{"openTime":1636083900000,"open":62060.98,"high":62321.71,"low":62051.41,"close":62242.79,"volume":13.29759,"closeTime":1636084799999},{"openTime":1636084800000,"open":62243.71,"high":62352.16,"low":62182.82,"close":62204.45,"volume":13.80022,"closeTime":1636085699999},{"openTime":1636085700000,"open":62209.66,"high":62269.7,"low":62108.92,"close":62134.94,"volume":8.99633,"closeTime":1636086599999},{"openTime":1636086600000,"open":62158.39,"high":62304.59,"low":62112.64,"close":62297.73,"volume":17.60566,"closeTime":1636087499999},{"openTime":1636087500000,"open":62274.77,"high":62282.63,"low":62124.81,"close":62129.21,"volume":10.24682,"closeTime":1636088399999},{"openTime":1636088400000,"open":62132.39,"high":62153.6,"low":62051.15,"close":62054.26,"volume":10.44527,"closeTime":1636089299999},{"openTime":1636089300000,"open":62058,"high":62154.37,"low":62041.86,"close":62118.74,"volume":10.81595,"closeTime":1636090199999},{"openTime":1636090200000,"open":62131.86,"high":62131.86,"low":61930.2,"close":61996.88,"volume":17.28723,"closeTime":1636091099999},{"openTime":1636091100000,"open":61997.64,"high":62226.8,"low":61995.74,"close":62223.57,"volume":15.06044,"closeTime":1636091999999},{"openTime":1636092000000,"open":62224.43,"high":62552.82,"low":62224.43,"close":62409.18,"volume":19.29659,"closeTime":1636092899999},{"openTime":1636092900000,"open":62397.77,"high":62629.59,"low":62331.98,"close":62498.68,"volume":13.48698,"closeTime":1636093799999},{"openTime":1636093800000,"open":62516.85,"high":62516.85,"low":62280.58,"close":62320.56,"volume":4.79523,"closeTime":1636094699999},{"openTime":1636094700000,"open":62313.57,"high":62378.01,"low":62179.83,"close":62220.06,"volume":7.29002,"closeTime":1636095599999},{"openTime":1636095600000,"open":62211.95,"high":62336.63,"low":62207.8,"close":62328.42,"volume":9.5622,"closeTime":1636096499999},{"openTime":1636096500000,"open":62316.06,"high":62512.93,"low":62266.63,"close":62349.1,"volume":43.63468,"closeTime":1636097399999},{"openTime":1636097400000,"open":62347.36,"high":62475.71,"low":62315.02,"close":62338.88,"volume":4.69639,"closeTime":1636098299999},{"openTime":1636098300000,"open":62342.69,"high":62381.36,"low":62155.13,"close":62184.23,"volume":12.63495,"closeTime":1636099199999},{"openTime":1636099200000,"open":62169.01,"high":62243.03,"low":62006.92,"close":62066.07,"volume":31.11497,"closeTime":1636100099999},{"openTime":1636100100000,"open":62066.09,"high":62119.16,"low":62033.27,"close":62045.54,"volume":15.13107,"closeTime":1636100999999},{"openTime":1636101000000,"open":62038.38,"high":62130.7,"low":62020.2,"close":62095.23,"volume":11.33047,"closeTime":1636101899999},{"openTime":1636101900000,"open":62095.22,"high":62242.51,"low":62066.42,"close":62226.99,"volume":6.4345,"closeTime":1636102799999},{"openTime":1636102800000,"open":62237.76,"high":62275.97,"low":61964,"close":62142.09,"volume":16.27881,"closeTime":1636103699999},{"openTime":1636103700000,"open":62141.7,"high":62148.42,"low":61925.87,"close":61925.87,"volume":10.21857,"closeTime":1636104599999},{"openTime":1636104600000,"open":61910.95,"high":62299,"low":61700,"close":61760.46,"volume":30.33078,"closeTime":1636105499999},{"openTime":1636105500000,"open":61744.56,"high":61799.12,"low":61476,"close":61747.1,"volume":21.42118,"closeTime":1636106399999},{"openTime":1636106400000,"open":61743.31,"high":61815.32,"low":61612.07,"close":61675.9,"volume":29.93839,"closeTime":1636107299999},{"openTime":1636107300000,"open":61679.3,"high":61797.09,"low":61644.29,"close":61694.73,"volume":15.85211,"closeTime":1636108199999},{"openTime":1636108200000,"open":61699.59,"high":61729.57,"low":61493.13,"close":61550.17,"volume":5.31201,"closeTime":1636109099999},{"openTime":1636109100000,"open":61560.57,"high":61627.73,"low":61474.94,"close":61602.88,"volume":13.82233,"closeTime":1636109999999},{"openTime":1636110000000,"open":61578.71,"high":61684.58,"low":61329.85,"close":61495.1,"volume":18.21958,"closeTime":1636110899999},{"openTime":1636110900000,"open":61501.25,"high":61529.78,"low":61257.82,"close":61514.11,"volume":20.67763,"closeTime":1636111799999},{"openTime":1636111800000,"open":61531.51,"high":61846.2,"low":61512.14,"close":61545.26,"volume":38.63432,"closeTime":1636112699999},{"openTime":1636112700000,"open":61533.31,"high":61638.04,"low":61200,"close":61309.36,"volume":30.04871,"closeTime":1636113599999},{"openTime":1636113600000,"open":61284.1,"high":61535.83,"low":61223.03,"close":61444.46,"volume":16.85804,"closeTime":1636114499999},{"openTime":1636114500000,"open":61457.73,"high":61477.85,"low":61341.87,"close":61366.32,"volume":14.33727,"closeTime":1636115399999},{"openTime":1636115400000,"open":61366.32,"high":61530.38,"low":61200,"close":61361.29,"volume":23.41087,"closeTime":1636116299999},{"openTime":1636116300000,"open":61350.83,"high":61595.54,"low":61282.12,"close":61552.07,"volume":10.91677,"closeTime":1636117199999},{"openTime":1636117200000,"open":61552.1,"high":61609.19,"low":61487.14,"close":61601.94,"volume":8.55826,"closeTime":1636118099999},{"openTime":1636118100000,"open":61604.22,"high":61650.22,"low":61515.78,"close":61562.85,"volume":8.13572,"closeTime":1636118999999},{"openTime":1636119000000,"open":61538.69,"high":61966.23,"low":61516.56,"close":61764.99,"volume":26.70986,"closeTime":1636119899999},{"openTime":1636119900000,"open":61757.84,"high":61882.78,"low":61651.27,"close":61824.04,"volume":11.53568,"closeTime":1636120799999},{"openTime":1636120800000,"open":61854.95,"high":61919.04,"low":61657.15,"close":61658.97,"volume":14.30653,"closeTime":1636121699999},{"openTime":1636121700000,"open":61652.15,"high":61739.85,"low":61600,"close":61621.53,"volume":8.58865,"closeTime":1636122599999},{"openTime":1636122600000,"open":61617.06,"high":61674.17,"low":61388.81,"close":61395.3,"volume":14.76054,"closeTime":1636123499999},{"openTime":1636123500000,"open":61396.14,"high":61579.3,"low":61259.1,"close":61301.75,"volume":29.16764,"closeTime":1636124399999},{"openTime":1636124400000,"open":61289.6,"high":61375.91,"low":60910.61,"close":61016.07,"volume":50.46327,"closeTime":1636125299999},{"openTime":1636125300000,"open":61016.1,"high":61151.26,"low":60900,"close":61076.72,"volume":30.89499,"closeTime":1636126199999},{"openTime":1636126200000,"open":61092.71,"high":61184.1,"low":60816.25,"close":60821.42,"volume":33.5649,"closeTime":1636127099999},{"openTime":1636127100000,"open":60816.14,"high":60978.48,"low":60803.08,"close":60848.8,"volume":34.27174,"closeTime":1636127999999},{"openTime":1636128000000,"open":60836.47,"high":60974.56,"low":60789.94,"close":60901.21,"volume":28.25169,"closeTime":1636128899999},{"openTime":1636128900000,"open":60906.06,"high":61060.58,"low":60856.28,"close":60973.23,"volume":29.74202,"closeTime":1636129799999},{"openTime":1636129800000,"open":60960.57,"high":61002.94,"low":60888.11,"close":60897,"volume":17.77039,"closeTime":1636130699999},{"openTime":1636130700000,"open":60898.28,"high":61034.09,"low":60863.13,"close":60931.49,"volume":12.75783,"closeTime":1636131599999},{"openTime":1636131600000,"open":60935.32,"high":60997.88,"low":60835,"close":60925.64,"volume":22.12995,"closeTime":1636132499999},{"openTime":1636132500000,"open":60932.01,"high":60975.88,"low":60844.71,"close":60844.71,"volume":24.1883,"closeTime":1636133399999},{"openTime":1636133400000,"open":60829.84,"high":61138.7,"low":60820.69,"close":60991.25,"volume":21.0573,"closeTime":1636134299999},{"openTime":1636134300000,"open":60982.35,"high":61058.22,"low":60922,"close":61026.28,"volume":18.71252,"closeTime":1636135199999},{"openTime":1636135200000,"open":61012.64,"high":61147.6,"low":60950.56,"close":61039.11,"volume":10.65042,"closeTime":1636136099999},{"openTime":1636136100000,"open":61021.18,"high":61370,"low":61017.94,"close":61292.74,"volume":25.77818,"closeTime":1636136999999},{"openTime":1636137000000,"open":61264,"high":61270.98,"low":61109.33,"close":61151.24,"volume":11.99463,"closeTime":1636137899999},{"openTime":1636137900000,"open":61158.26,"high":61451.39,"low":61135.93,"close":61240.29,"volume":19.25333,"closeTime":1636138799999},{"openTime":1636138800000,"open":61242.01,"high":61242.01,"low":61088.84,"close":61203.1,"volume":14.13327,"closeTime":1636139699999},{"openTime":1636139700000,"open":61205.93,"high":61233.76,"low":61087.01,"close":61098.24,"volume":16.10742,"closeTime":1636140599999},{"openTime":1636140600000,"open":61110.59,"high":61144.75,"low":60974.89,"close":60985.51,"volume":16.93077,"closeTime":1636141499999},{"openTime":1636141500000,"open":60985.51,"high":61177.92,"low":60858.59,"close":61145.13,"volume":21.81214,"closeTime":1636142399999},{"openTime":1636142400000,"open":61132.52,"high":61135.62,"low":60891.15,"close":60898.22,"volume":28.57248,"closeTime":1636143299999},{"openTime":1636143300000,"open":60896.93,"high":60944.23,"low":60854.41,"close":60854.41,"volume":39.61469,"closeTime":1636144199999},{"openTime":1636144200000,"open":60853.17,"high":60937.94,"low":60777.77,"close":60897.66,"volume":24.1786,"closeTime":1636145099999},{"openTime":1636145100000,"open":60893.61,"high":61042.95,"low":60850.38,"close":60980.56,"volume":24.93606,"closeTime":1636145999999},{"openTime":1636146000000,"open":60980.72,"high":61245.79,"low":60950.33,"close":61217.3,"volume":11.31631,"closeTime":1636146899999},{"openTime":1636146900000,"open":61217.65,"high":61249.41,"low":61067.98,"close":61208.3,"volume":11.68006,"closeTime":1636147799999},{"openTime":1636147800000,"open":61219.82,"high":61242.98,"low":61104.31,"close":61138.18,"volume":6.50934,"closeTime":1636148699999},{"openTime":1636148700000,"open":61139.11,"high":61188.79,"low":61027.04,"close":61113.44,"volume":16.18001,"closeTime":1636149599999},{"openTime":1636149600000,"open":61121.19,"high":61244.39,"low":61047.59,"close":61243.21,"volume":11.22805,"closeTime":1636150499999},{"openTime":1636150500000,"open":61235.67,"high":61363.59,"low":61176.71,"close":61193.38,"volume":13.18832,"closeTime":1636151399999},{"openTime":1636151400000,"open":61192,"high":61195.52,"low":61064.14,"close":61101.57,"volume":6.60755,"closeTime":1636152299999},{"openTime":1636152300000,"open":61103.79,"high":61178.08,"low":61096.81,"close":61127.36,"volume":9.67017,"closeTime":1636153199999},{"openTime":1636153200000,"open":61118.38,"high":61133.44,"low":60871.59,"close":60944.48,"volume":15.23447,"closeTime":1636154099999},{"openTime":1636154100000,"open":60938.74,"high":61063.88,"low":60881.14,"close":60882.63,"volume":16.08422,"closeTime":1636154999999},{"openTime":1636155000000,"open":60882.66,"high":61052.52,"low":60855,"close":61050.55,"volume":13.69178,"closeTime":1636155899999},{"openTime":1636155900000,"open":61045.31,"high":61104.89,"low":60988.27,"close":60988.27,"volume":23.51243,"closeTime":1636156799999},{"openTime":1636156800000,"open":60987.71,"high":61111.83,"low":60855.22,"close":60994.35,"volume":14.40842,"closeTime":1636157699999},{"openTime":1636157700000,"open":61006.85,"high":61221.85,"low":60953.98,"close":61179.79,"volume":12.87097,"closeTime":1636158599999},{"openTime":1636158600000,"open":61184.64,"high":61189.4,"low":61088.31,"close":61156.13,"volume":4.51816,"closeTime":1636159499999},{"openTime":1636159500000,"open":61143.16,"high":61339.43,"low":61115.25,"close":61250.33,"volume":10.05823,"closeTime":1636160399999},{"openTime":1636160400000,"open":61234.73,"high":61339.43,"low":61123.9,"close":61123.9,"volume":10.34086,"closeTime":1636161299999},{"openTime":1636161300000,"open":61123.9,"high":61148.34,"low":61016.29,"close":61141.07,"volume":11.75021,"closeTime":1636162199999},{"openTime":1636162200000,"open":61143.15,"high":61291.24,"low":61133.38,"close":61239.79,"volume":12.60247,"closeTime":1636163099999},{"openTime":1636163100000,"open":61255.52,"high":61255.52,"low":61175.52,"close":61231.22,"volume":4.16035,"closeTime":1636163999999},{"openTime":1636164000000,"open":61232.57,"high":61281.3,"low":61043,"close":61076.64,"volume":12.04193,"closeTime":1636164899999},{"openTime":1636164900000,"open":61070.42,"high":61121.53,"low":61000,"close":61017.75,"volume":4.40876,"closeTime":1636165799999},{"openTime":1636165800000,"open":61003.25,"high":61012.74,"low":60944.17,"close":60947.62,"volume":5.5244,"closeTime":1636166699999},{"openTime":1636166700000,"open":60948.23,"high":61034.13,"low":60923,"close":61016.79,"volume":3.87439,"closeTime":1636167599999},{"openTime":1636167600000,"open":61016.44,"high":61084.11,"low":60974.7,"close":61084.11,"volume":7.15611,"closeTime":1636168499999},{"openTime":1636168500000,"open":61082.51,"high":61192.29,"low":61048.77,"close":61182.75,"volume":8.19029,"closeTime":1636169399999},{"openTime":1636169400000,"open":61191.92,"high":61200.52,"low":61000,"close":61058.54,"volume":7.05259,"closeTime":1636170299999},{"openTime":1636170300000,"open":61073.3,"high":61178.13,"low":61068.84,"close":61178.13,"volume":2.80002,"closeTime":1636171199999},{"openTime":1636171200000,"open":61169.75,"high":61198.16,"low":61073.64,"close":61103.85,"volume":3.26437,"closeTime":1636172099999},{"openTime":1636172100000,"open":61116.78,"high":61293.23,"low":61032.63,"close":61288.68,"volume":7.61979,"closeTime":1636172999999},{"openTime":1636173000000,"open":61286.94,"high":61340.5,"low":61225.24,"close":61273.42,"volume":16.9289,"closeTime":1636173899999},{"openTime":1636173900000,"open":61273.5,"high":61300,"low":61197.72,"close":61251.82,"volume":12.85042,"closeTime":1636174799999},{"openTime":1636174800000,"open":61255.83,"high":61346.7,"low":61255.83,"close":61334.76,"volume":7.93056,"closeTime":1636175699999},{"openTime":1636175700000,"open":61326.85,"high":61345.49,"low":61275.11,"close":61345.49,"volume":8.9603,"closeTime":1636176599999},{"openTime":1636176600000,"open":61348.69,"high":61528.48,"low":61345.71,"close":61442.16,"volume":15.36689,"closeTime":1636177499999},{"openTime":1636177500000,"open":61465.65,"high":61532.24,"low":61397.94,"close":61493.07,"volume":12.94763,"closeTime":1636178399999},{"openTime":1636178400000,"open":61476.53,"high":61614.46,"low":61407.39,"close":61429.45,"volume":15.05602,"closeTime":1636179299999},{"openTime":1636179300000,"open":61424.1,"high":61477.58,"low":61330.34,"close":61352.38,"volume":12.46821,"closeTime":1636180199999},{"openTime":1636180200000,"open":61356.44,"high":61372.57,"low":61295.02,"close":61295.02,"volume":20.06889,"closeTime":1636181099999},{"openTime":1636181100000,"open":61292.9,"high":61312.94,"low":61211.99,"close":61312.94,"volume":8.01381,"closeTime":1636181999999},{"openTime":1636182000000,"open":61316.82,"high":61338.44,"low":61055.03,"close":61055.03,"volume":8.84703,"closeTime":1636182899999},{"openTime":1636182900000,"open":61061.06,"high":61107.09,"low":60465.32,"close":60660.83,"volume":67.44487,"closeTime":1636183799999},{"openTime":1636183800000,"open":60643.06,"high":60840.69,"low":60572.38,"close":60788.94,"volume":15.30455,"closeTime":1636184699999},{"openTime":1636184700000,"open":60790.26,"high":60883.48,"low":60751.83,"close":60845.74,"volume":16.92571,"closeTime":1636185599999},{"openTime":1636185600000,"open":60849.9,"high":61353.76,"low":60768.45,"close":61183.78,"volume":39.05924,"closeTime":1636186499999},{"openTime":1636186500000,"open":61182.74,"high":61462.36,"low":60974.66,"close":61021.84,"volume":43.11092,"closeTime":1636187399999},{"openTime":1636187400000,"open":61019.35,"high":61152.48,"low":60995.63,"close":61005.14,"volume":13.65634,"closeTime":1636188299999},{"openTime":1636188300000,"open":61016.63,"high":61083.16,"low":60953.67,"close":61066.61,"volume":11.59342,"closeTime":1636189199999},{"openTime":1636189200000,"open":61066.43,"high":61151.23,"low":60906.46,"close":61096.7,"volume":17.9745,"closeTime":1636190099999},{"openTime":1636190100000,"open":61118.52,"high":61213.52,"low":61118.52,"close":61142.88,"volume":11.07913,"closeTime":1636190999999},{"openTime":1636191000000,"open":61134.34,"high":61246.19,"low":61075.42,"close":61104.17,"volume":11.24566,"closeTime":1636191899999},{"openTime":1636191900000,"open":61104.37,"high":61112.04,"low":60960.44,"close":60973.02,"volume":9.3883,"closeTime":1636192799999},{"openTime":1636192800000,"open":60973.02,"high":61049.9,"low":60931.11,"close":61031.84,"volume":8.00008,"closeTime":1636193699999},{"openTime":1636193700000,"open":61041.75,"high":61049.9,"low":60831.43,"close":60870.06,"volume":21.7806,"closeTime":1636194599999},{"openTime":1636194600000,"open":60868.68,"high":60994.6,"low":60660.84,"close":60681.77,"volume":30.43894,"closeTime":1636195499999},{"openTime":1636195500000,"open":60712.32,"high":60730.53,"low":60470.49,"close":60551.83,"volume":29.75533,"closeTime":1636196399999},{"openTime":1636196400000,"open":60533.17,"high":60536.19,"low":60136.96,"close":60393.24,"volume":54.80313,"closeTime":1636197299999},{"openTime":1636197300000,"open":60404.82,"high":60643.9,"low":60394.97,"close":60572.3,"volume":25.61412,"closeTime":1636198199999},{"openTime":1636198200000,"open":60552.77,"high":60668.34,"low":60353.14,"close":60390.86,"volume":15.12575,"closeTime":1636199099999},{"openTime":1636199100000,"open":60372.58,"high":60473.84,"low":60294,"close":60375.48,"volume":29.91565,"closeTime":1636199999999},{"openTime":1636200000000,"open":60360.67,"high":60487.93,"low":60213.92,"close":60245.16,"volume":26.94235,"closeTime":1636200899999},{"openTime":1636200900000,"open":60241.6,"high":60632.78,"low":60105.35,"close":60546.35,"volume":42.56437,"closeTime":1636201799999},{"openTime":1636201800000,"open":60546.77,"high":60651.67,"low":60420.74,"close":60505.22,"volume":19.07524,"closeTime":1636202699999},{"openTime":1636202700000,"open":60457.94,"high":60457.94,"low":60240.81,"close":60321.31,"volume":25.89134,"closeTime":1636203599999},{"openTime":1636203600000,"open":60293.7,"high":60568.2,"low":60273.89,"close":60568.2,"volume":21.21458,"closeTime":1636204499999},{"openTime":1636204500000,"open":60553.57,"high":60715.23,"low":60437.44,"close":60559.89,"volume":24.33705,"closeTime":1636205399999},{"openTime":1636205400000,"open":60559.51,"high":60588.17,"low":60433.09,"close":60588.16,"volume":19.80576,"closeTime":1636206299999},{"openTime":1636206300000,"open":60588.17,"high":60632.78,"low":60504.12,"close":60587.36,"volume":15.75585,"closeTime":1636207199999},{"openTime":1636207200000,"open":60593.96,"high":60729.47,"low":60347.75,"close":60401.23,"volume":19.07464,"closeTime":1636208099999},{"openTime":1636208100000,"open":60382.14,"high":60527.39,"low":60382.14,"close":60475.9,"volume":11.63567,"closeTime":1636208999999},{"openTime":1636209000000,"open":60488.18,"high":60775.69,"low":60436.46,"close":60668.66,"volume":39.33082,"closeTime":1636209899999},{"openTime":1636209900000,"open":60661.13,"high":60762.21,"low":60634.5,"close":60647.75,"volume":16.41053,"closeTime":1636210799999},{"openTime":1636210800000,"open":60631.4,"high":60799.99,"low":60628.41,"close":60739.36,"volume":18.67,"closeTime":1636211699999},{"openTime":1636211700000,"open":60739.36,"high":60807.02,"low":60648.61,"close":60648.61,"volume":14.04622,"closeTime":1636212599999},{"openTime":1636212600000,"open":60656.22,"high":60770.65,"low":60618.29,"close":60770.65,"volume":8.09056,"closeTime":1636213499999},{"openTime":1636213500000,"open":60786.89,"high":60791.38,"low":60693.25,"close":60702.13,"volume":9.08018,"closeTime":1636214399999},{"openTime":1636214400000,"open":60703.51,"high":60912.5,"low":60635.33,"close":60806.16,"volume":21.97814,"closeTime":1636215299999},{"openTime":1636215300000,"open":60806.16,"high":60824.3,"low":60577.81,"close":60649.58,"volume":18.65631,"closeTime":1636216199999},{"openTime":1636216200000,"open":60641.31,"high":60709.63,"low":60466.28,"close":60542.36,"volume":26.09849,"closeTime":1636217099999},{"openTime":1636217100000,"open":60538.05,"high":60680.35,"low":60538.05,"close":60668.62,"volume":14.00959,"closeTime":1636217999999},{"openTime":1636218000000,"open":60672.52,"high":60814.7,"low":60639.43,"close":60811.28,"volume":10.6172,"closeTime":1636218899999},{"openTime":1636218900000,"open":60810.01,"high":60912.49,"low":60708.74,"close":60727.53,"volume":18.10884,"closeTime":1636219799999},{"openTime":1636219800000,"open":60712.64,"high":60735,"low":60664.66,"close":60675.16,"volume":9.51753,"closeTime":1636220699999},{"openTime":1636220700000,"open":60681.2,"high":60791.49,"low":60656.64,"close":60741.69,"volume":6.35615,"closeTime":1636221599999},{"openTime":1636221600000,"open":60740.6,"high":60860,"low":60727.62,"close":60835.13,"volume":9.64068,"closeTime":1636222499999},{"openTime":1636222500000,"open":60838.59,"high":60897.62,"low":60722.75,"close":60791.56,"volume":9.00295,"closeTime":1636223399999},{"openTime":1636223400000,"open":60791.55,"high":60879.08,"low":60779.52,"close":60853.99,"volume":9.59333,"closeTime":1636224299999},{"openTime":1636224300000,"open":60849.7,"high":60849.7,"low":60733.06,"close":60807.64,"volume":11.25256,"closeTime":1636225199999},{"openTime":1636225200000,"open":60815.36,"high":60972.08,"low":60797.21,"close":60813.1,"volume":19.21986,"closeTime":1636226099999},{"openTime":1636226100000,"open":60820.89,"high":60922.72,"low":60802.79,"close":60918.09,"volume":5.62729,"closeTime":1636226999999},{"openTime":1636227000000,"open":60917.44,"high":61076.74,"low":60856.15,"close":61054.21,"volume":16.54794,"closeTime":1636227899999},{"openTime":1636227900000,"open":61061,"high":61232.57,"low":61012.76,"close":61222.46,"volume":21.97817,"closeTime":1636228799999},{"openTime":1636228800000,"open":61225.26,"high":61304.18,"low":61151.3,"close":61237.27,"volume":20.28524,"closeTime":1636229699999},{"openTime":1636229700000,"open":61239.09,"high":61398.02,"low":61158.62,"close":61306.91,"volume":29.16828,"closeTime":1636230599999},{"openTime":1636230600000,"open":61309.66,"high":61457.05,"low":61191.12,"close":61250.48,"volume":12.18991,"closeTime":1636231499999},{"openTime":1636231500000,"open":61259.42,"high":61267.9,"low":61163.42,"close":61187.69,"volume":2.87665,"closeTime":1636232399999},{"openTime":1636232400000,"open":61190.91,"high":61350.69,"low":61190.91,"close":61323.45,"volume":6.16712,"closeTime":1636233299999},{"openTime":1636233300000,"open":61314.85,"high":61492.43,"low":61314.85,"close":61467.94,"volume":6.78148,"closeTime":1636234199999},{"openTime":1636234200000,"open":61473.11,"high":61492.4,"low":61388.91,"close":61443.12,"volume":3.835,"closeTime":1636235099999},{"openTime":1636235100000,"open":61457.04,"high":61848.65,"low":61419.28,"close":61440.27,"volume":15.01215,"closeTime":1636235999999},{"openTime":1636236000000,"open":61440.27,"high":61543.77,"low":61436.18,"close":61519.03,"volume":11.02158,"closeTime":1636236899999},{"openTime":1636236900000,"open":61468.23,"high":61532.01,"low":61348.81,"close":61358.7,"volume":11.05942,"closeTime":1636237799999},{"openTime":1636237800000,"open":61368.95,"high":61467.45,"low":61360.11,"close":61460.49,"volume":7.17873,"closeTime":1636238699999},{"openTime":1636238700000,"open":61459.23,"high":61459.23,"low":61348.3,"close":61406.5,"volume":11.89176,"closeTime":1636239599999},{"openTime":1636239600000,"open":61406.58,"high":61444.22,"low":61324.38,"close":61378.82,"volume":10.57417,"closeTime":1636240499999},{"openTime":1636240500000,"open":61369.81,"high":61466.97,"low":61369.81,"close":61450.79,"volume":5.55527,"closeTime":1636241399999},{"openTime":1636241400000,"open":61456.89,"high":61459.83,"low":61372.3,"close":61391.38,"volume":5.55194,"closeTime":1636242299999},{"openTime":1636242300000,"open":61394.98,"high":61529.22,"low":61374.61,"close":61518.64,"volume":10.1996,"closeTime":1636243199999},{"openTime":1636243200000,"open":61518.51,"high":61587.88,"low":61466.32,"close":61567.28,"volume":6.66163,"closeTime":1636244099999},{"openTime":1636244100000,"open":61572.22,"high":61572.22,"low":61371.99,"close":61373.51,"volume":11.99076,"closeTime":1636244999999},{"openTime":1636245000000,"open":61376.82,"high":61461.46,"low":61376.82,"close":61450.22,"volume":3.71568,"closeTime":1636245899999},{"openTime":1636245900000,"open":61448.73,"high":61974.27,"low":61448.73,"close":61974.27,"volume":27.5977,"closeTime":1636246799999},{"openTime":1636246800000,"open":61963.88,"high":62376.12,"low":61963.88,"close":62176.72,"volume":40.2211,"closeTime":1636247699999},{"openTime":1636247700000,"open":62168.06,"high":62281.84,"low":62112.34,"close":62118.81,"volume":15.04341,"closeTime":1636248599999},{"openTime":1636248600000,"open":62122.99,"high":62169.15,"low":61904.03,"close":61930.35,"volume":19.23505,"closeTime":1636249499999},{"openTime":1636249500000,"open":61933.1,"high":61982.77,"low":61835.13,"close":61891.79,"volume":16.9982,"closeTime":1636250399999},{"openTime":1636250400000,"open":61894.33,"high":61952.58,"low":61822.58,"close":61822.58,"volume":4.21932,"closeTime":1636251299999},{"openTime":1636251300000,"open":61837.41,"high":61910.82,"low":61786.85,"close":61867.79,"volume":9.97487,"closeTime":1636252199999},{"openTime":1636252200000,"open":61870.34,"high":61984.97,"low":61867.7,"close":61975.48,"volume":7.27249,"closeTime":1636253099999},{"openTime":1636253100000,"open":61970.24,"high":62199.14,"low":61963.27,"close":61967.37,"volume":27.67684,"closeTime":1636253999999},{"openTime":1636254000000,"open":61989.74,"high":62084.26,"low":61985.12,"close":62017.29,"volume":9.61432,"closeTime":1636254899999},{"openTime":1636254900000,"open":62012.18,"high":62014,"low":61960.35,"close":61976.12,"volume":7.32093,"closeTime":1636255799999},{"openTime":1636255800000,"open":61979.09,"high":62174.69,"low":61973.93,"close":62152.25,"volume":9.0748,"closeTime":1636256699999},{"openTime":1636256700000,"open":62138.13,"high":62230.26,"low":62112.87,"close":62178.7,"volume":4.12048,"closeTime":1636257599999},{"openTime":1636257600000,"open":62211.94,"high":62327.6,"low":62183.18,"close":62212.02,"volume":9.47635,"closeTime":1636258499999},{"openTime":1636258500000,"open":62212.86,"high":62233.53,"low":62158.63,"close":62177.95,"volume":4.80049,"closeTime":1636259399999},{"openTime":1636259400000,"open":62174.82,"high":62307.73,"low":62161.27,"close":62251.64,"volume":10.00188,"closeTime":1636260299999},{"openTime":1636260300000,"open":62254.6,"high":62269.77,"low":62189.63,"close":62230.12,"volume":6.05144,"closeTime":1636261199999},{"openTime":1636261200000,"open":62233.1,"high":62233.1,"low":62104.68,"close":62122,"volume":21.67689,"closeTime":1636262099999},{"openTime":1636262100000,"open":62110.87,"high":62157.94,"low":62007.92,"close":62007.92,"volume":7.39091,"closeTime":1636262999999},{"openTime":1636263000000,"open":62012.89,"high":62104.38,"low":61970.28,"close":62066.96,"volume":4.70241,"closeTime":1636263899999},{"openTime":1636263900000,"open":62068.59,"high":62095.6,"low":61963.26,"close":61977.35,"volume":5.69318,"closeTime":1636264799999},{"openTime":1636264800000,"open":61985.75,"high":62079.38,"low":61985.75,"close":62056.54,"volume":8.88969,"closeTime":1636265699999},{"openTime":1636265700000,"open":62047.2,"high":62101.47,"low":62043.93,"close":62081.84,"volume":11.67655,"closeTime":1636266599999},{"openTime":1636266600000,"open":62081.84,"high":62116.53,"low":61881,"close":61920.13,"volume":11.07012,"closeTime":1636267499999},{"openTime":1636267500000,"open":61924.44,"high":61957.35,"low":61815.79,"close":61856.22,"volume":6.42978,"closeTime":1636268399999},{"openTime":1636268400000,"open":61855.16,"high":61918.17,"low":61764.76,"close":61764.76,"volume":8.11038,"closeTime":1636269299999},{"openTime":1636269300000,"open":61799.02,"high":61918.38,"low":61799.02,"close":61894.41,"volume":7.06339,"closeTime":1636270199999},{"openTime":1636270200000,"open":61888.78,"high":61970.52,"low":61834.58,"close":61958.41,"volume":9.89456,"closeTime":1636271099999},{"openTime":1636271100000,"open":61964.01,"high":61968.36,"low":61751.61,"close":61804.76,"volume":15.66873,"closeTime":1636271999999},{"openTime":1636272000000,"open":61785.86,"high":61865.29,"low":61757.45,"close":61811.69,"volume":6.2802,"closeTime":1636272899999},{"openTime":1636272900000,"open":61806.89,"high":61857.76,"low":61668.53,"close":61700.29,"volume":25.62429,"closeTime":1636273799999},{"openTime":1636273800000,"open":61707.07,"high":61730.56,"low":61678.71,"close":61689.92,"volume":56.16615,"closeTime":1636274699999},{"openTime":1636274700000,"open":61686.08,"high":61799.65,"low":61662.41,"close":61729.59,"volume":48.02191,"closeTime":1636275599999},{"openTime":1636275600000,"open":61722.36,"high":61733.66,"low":61509.55,"close":61583.4,"volume":16.57682,"closeTime":1636276499999},{"openTime":1636276500000,"open":61590.91,"high":61622.45,"low":61560.37,"close":61572.22,"volume":4.66527,"closeTime":1636277399999},{"openTime":1636277400000,"open":61577.85,"high":61735.48,"low":61539.14,"close":61723.66,"volume":12.63872,"closeTime":1636278299999},{"openTime":1636278300000,"open":61717.87,"high":62075.81,"low":61717.73,"close":61997.22,"volume":15.17499,"closeTime":1636279199999},{"openTime":1636279200000,"open":62029.61,"high":62403.07,"low":61993.1,"close":62194.66,"volume":35.80259,"closeTime":1636280099999},{"openTime":1636280100000,"open":62191.64,"high":62336.44,"low":62159.47,"close":62173.29,"volume":12.61359,"closeTime":1636280999999},{"openTime":1636281000000,"open":62173.8,"high":62192.79,"low":61916.41,"close":61916.41,"volume":7.09696,"closeTime":1636281899999},{"openTime":1636281900000,"open":61912.27,"high":62007.37,"low":61849.28,"close":61968.96,"volume":8.63797,"closeTime":1636282799999},{"openTime":1636282800000,"open":61983.93,"high":61992.35,"low":61619.05,"close":61835.18,"volume":27.71625,"closeTime":1636283699999},{"openTime":1636283700000,"open":61835.18,"high":61904.89,"low":61752.95,"close":61802.58,"volume":10.17073,"closeTime":1636284599999},{"openTime":1636284600000,"open":61800.51,"high":61858.57,"low":61757.4,"close":61804.27,"volume":33.62356,"closeTime":1636285499999},{"openTime":1636285500000,"open":61801.88,"high":61972.03,"low":61769.22,"close":61939.43,"volume":6.61346,"closeTime":1636286399999},{"openTime":1636286400000,"open":61971.92,"high":62050.92,"low":61823.47,"close":61844.53,"volume":10.68627,"closeTime":1636287299999},{"openTime":1636287300000,"open":61834.22,"high":62144.02,"low":61807.6,"close":62064.43,"volume":13.34009,"closeTime":1636288199999},{"openTime":1636288200000,"open":62077.13,"high":62138.31,"low":61978.97,"close":61978.97,"volume":6.80219,"closeTime":1636289099999},{"openTime":1636289100000,"open":61970,"high":61987.61,"low":61774.92,"close":61809.11,"volume":18.78097,"closeTime":1636289999999},{"openTime":1636290000000,"open":61839.96,"high":61882.34,"low":61796.22,"close":61872.2,"volume":6.81159,"closeTime":1636290899999},{"openTime":1636290900000,"open":61864.56,"high":62187.33,"low":61824.84,"close":61954.79,"volume":19.83802,"closeTime":1636291799999},{"openTime":1636291800000,"open":61954.79,"high":62097.81,"low":61954.14,"close":62050.14,"volume":6.90467,"closeTime":1636292699999},{"openTime":1636292700000,"open":62037.43,"high":62037.43,"low":61863.18,"close":61906.15,"volume":15.43327,"closeTime":1636293599999},{"openTime":1636293600000,"open":61870,"high":61970.49,"low":61861.92,"close":61948.9,"volume":8.38972,"closeTime":1636294499999},{"openTime":1636294500000,"open":61963.18,"high":62069.13,"low":61927.46,"close":62034.99,"volume":7.0653,"closeTime":1636295399999},{"openTime":1636295400000,"open":62024.79,"high":62024.79,"low":61857.33,"close":61897.61,"volume":8.93269,"closeTime":1636296299999},{"openTime":1636296300000,"open":61892.1,"high":61903.38,"low":61817.61,"close":61822.96,"volume":5.05737,"closeTime":1636297199999},{"openTime":1636297200000,"open":61817.83,"high":61985.87,"low":61810.99,"close":61953.81,"volume":8.73438,"closeTime":1636298099999},{"openTime":1636298100000,"open":61959.85,"high":61991.93,"low":61753.98,"close":61760.79,"volume":11.34708,"closeTime":1636298999999},{"openTime":1636299000000,"open":61758.09,"high":61898.87,"low":61758.09,"close":61870.27,"volume":10.01396,"closeTime":1636299899999},{"openTime":1636299900000,"open":61871.32,"high":62018.25,"low":61850.33,"close":61983.34,"volume":8.93522,"closeTime":1636300799999},{"openTime":1636300800000,"open":61986.6,"high":62249.11,"low":61980.11,"close":62218.31,"volume":32.26339,"closeTime":1636301699999},{"openTime":1636301700000,"open":62211.35,"high":62222.64,"low":62062.22,"close":62142.9,"volume":18.92108,"closeTime":1636302599999},{"openTime":1636302600000,"open":62153.98,"high":62292.93,"low":62093.22,"close":62257.77,"volume":14.50974,"closeTime":1636303499999},{"openTime":1636303500000,"open":62268.5,"high":62299.14,"low":62077.46,"close":62087.45,"volume":13.20185,"closeTime":1636304399999},{"openTime":1636304400000,"open":62083.26,"high":62170.96,"low":62083.26,"close":62126.22,"volume":13.22519,"closeTime":1636305299999},{"openTime":1636305300000,"open":62128.72,"high":62230.04,"low":62095.32,"close":62212.14,"volume":10.27695,"closeTime":1636306199999},{"openTime":1636306200000,"open":62208.8,"high":62297.61,"low":62160.98,"close":62285.56,"volume":14.20576,"closeTime":1636307099999},{"openTime":1636307100000,"open":62285.49,"high":62529.71,"low":62235.87,"close":62511.12,"volume":20.56566,"closeTime":1636307999999},{"openTime":1636308000000,"open":62505.75,"high":62542,"low":62129.04,"close":62219.06,"volume":18.1076,"closeTime":1636308899999},{"openTime":1636308900000,"open":62241.84,"high":62300,"low":62154.34,"close":62286.53,"volume":22.01404,"closeTime":1636309799999},{"openTime":1636309800000,"open":62297.58,"high":62486.8,"low":62276.5,"close":62460.67,"volume":19.12069,"closeTime":1636310699999},{"openTime":1636310700000,"open":62464.12,"high":62497.06,"low":62354.51,"close":62497.06,"volume":7.66155,"closeTime":1636311599999},{"openTime":1636311600000,"open":62481.88,"high":62559.51,"low":62446.6,"close":62493.73,"volume":7.15127,"closeTime":1636312499999},{"openTime":1636312500000,"open":62499.78,"high":62524.2,"low":62375.56,"close":62381.93,"volume":10.62167,"closeTime":1636313399999},{"openTime":1636313400000,"open":62381.94,"high":62384.05,"low":62248.01,"close":62248.02,"volume":6.96188,"closeTime":1636314299999},{"openTime":1636314300000,"open":62251.46,"high":62377.85,"low":62188.56,"close":62311.95,"volume":10.71613,"closeTime":1636315199999},{"openTime":1636315200000,"open":62321.76,"high":62346.58,"low":62214.1,"close":62255.88,"volume":12.4124,"closeTime":1636316099999},{"openTime":1636316100000,"open":62247.9,"high":62470.08,"low":62244.21,"close":62466.95,"volume":9.12945,"closeTime":1636316999999},{"openTime":1636317000000,"open":62456.01,"high":62527.17,"low":62336.7,"close":62479.88,"volume":15.83773,"closeTime":1636317899999},{"openTime":1636317900000,"open":62489.35,"high":62890.01,"low":62483.48,"close":62690.66,"volume":42.94353,"closeTime":1636318799999},{"openTime":1636318800000,"open":62700.83,"high":62879.84,"low":62700.83,"close":62796.7,"volume":35.21506,"closeTime":1636319699999},{"openTime":1636319700000,"open":62792.51,"high":62965.56,"low":62792.51,"close":62931.24,"volume":17.41676,"closeTime":1636320599999},{"openTime":1636320600000,"open":62936.65,"high":63147.09,"low":62853.28,"close":62882.4,"volume":29.99304,"closeTime":1636321499999},{"openTime":1636321500000,"open":62886.92,"high":62909.49,"low":62772.06,"close":62896.06,"volume":14.88602,"closeTime":1636322399999},{"openTime":1636322400000,"open":62935.62,"high":63070.03,"low":62819.64,"close":62822.32,"volume":14.94992,"closeTime":1636323299999},{"openTime":1636323300000,"open":62825.14,"high":62981.97,"low":62823.5,"close":62924.03,"volume":5.51602,"closeTime":1636324199999},{"openTime":1636324200000,"open":62924.03,"high":63061.46,"low":62861.92,"close":62977.99,"volume":8.43574,"closeTime":1636325099999},{"openTime":1636325100000,"open":62992.16,"high":63008.81,"low":62826.23,"close":62876.58,"volume":2.03098,"closeTime":1636325999999},{"openTime":1636326000000,"open":62881.66,"high":62989.15,"low":62795.85,"close":62810.48,"volume":20.9056,"closeTime":1636326899999},{"openTime":1636326900000,"open":62816.94,"high":63027.31,"low":62801.22,"close":63015.37,"volume":9.08838,"closeTime":1636327799999},{"openTime":1636327800000,"open":63009.79,"high":63078.39,"low":62891.03,"close":62908.07,"volume":13.3288,"closeTime":1636328699999},{"openTime":1636328700000,"open":62882.46,"high":63350.74,"low":62876.86,"close":63316.59,"volume":22.93449,"closeTime":1636329599999},{"openTime":1636329600000,"open":63335.52,"high":63935.91,"low":63335.52,"close":63883.73,"volume":49.60231,"closeTime":1636330499999},{"openTime":1636330500000,"open":63883.94,"high":64621.5,"low":63853.43,"close":64303.66,"volume":76.31669,"closeTime":1636331399999},{"openTime":1636331400000,"open":64296.19,"high":65087.75,"low":64286.4,"close":64872.18,"volume":79.35826,"closeTime":1636332299999},{"openTime":1636332300000,"open":64864.1,"high":65049.99,"low":64672.56,"close":65041.26,"volume":39.33594,"closeTime":1636333199999},{"openTime":1636333200000,"open":65050,"high":65677.72,"low":64997.03,"close":65227.8,"volume":63.27502,"closeTime":1636334099999},{"openTime":1636334100000,"open":65228.13,"high":65466.14,"low":65016.43,"close":65301.51,"volume":40.25172,"closeTime":1636334999999},{"openTime":1636335000000,"open":65321.21,"high":65358.23,"low":64994.39,"close":65038.88,"volume":30.48838,"closeTime":1636335899999},{"openTime":1636335900000,"open":65039.77,"high":65246.08,"low":65023.46,"close":65149.72,"volume":27.21272,"closeTime":1636336799999},{"openTime":1636336800000,"open":65123.68,"high":65336.32,"low":65103.27,"close":65227.06,"volume":20.73603,"closeTime":1636337699999},{"openTime":1636337700000,"open":65221.99,"high":65469.85,"low":65215.99,"close":65328.16,"volume":15.93815,"closeTime":1636338599999},{"openTime":1636338600000,"open":65328.78,"high":65328.78,"low":65137.48,"close":65287.71,"volume":12.1367,"closeTime":1636339499999},{"openTime":1636339500000,"open":65277.93,"high":65277.93,"low":65097.92,"close":65121.81,"volume":11.27554,"closeTime":1636340399999},{"openTime":1636340400000,"open":65135.47,"high":65183.69,"low":65049.12,"close":65178.55,"volume":11.37873,"closeTime":1636341299999},{"openTime":1636341300000,"open":65153.99,"high":65153.99,"low":65027.01,"close":65072.81,"volume":15.29163,"closeTime":1636342199999},{"openTime":1636342200000,"open":65067.84,"high":65211.22,"low":65044.08,"close":65200.59,"volume":12.84931,"closeTime":1636343099999},{"openTime":1636343100000,"open":65207.03,"high":65272.86,"low":65167.13,"close":65244.11,"volume":13.62569,"closeTime":1636343999999},{"openTime":1636344000000,"open":65241.94,"high":65317.97,"low":65167.03,"close":65253.53,"volume":15.55081,"closeTime":1636344899999},{"openTime":1636344900000,"open":65250.26,"high":65309.16,"low":65232.33,"close":65285.31,"volume":11.47872,"closeTime":1636345799999},{"openTime":1636345800000,"open":65278.83,"high":65397.27,"low":65240.05,"close":65367.99,"volume":16.02555,"closeTime":1636346699999},{"openTime":1636346700000,"open":65363.45,"high":65400.18,"low":65107.47,"close":65217.16,"volume":28.03565,"closeTime":1636347599999},{"openTime":1636347600000,"open":65221.77,"high":65306.66,"low":65138.21,"close":65300.81,"volume":18.12188,"closeTime":1636348499999},{"openTime":1636348500000,"open":65305.57,"high":65680.24,"low":65305.57,"close":65452.19,"volume":25.56142,"closeTime":1636349399999},{"openTime":1636349400000,"open":65450.59,"high":65462.55,"low":65311.67,"close":65312.05,"volume":5.70648,"closeTime":1636350299999},{"openTime":1636350300000,"open":65306.98,"high":65649.48,"low":65306.98,"close":65481.07,"volume":12.26722,"closeTime":1636351199999},{"openTime":1636351200000,"open":65504.37,"high":65833.3,"low":65383.63,"close":65744.23,"volume":45.86353,"closeTime":1636352099999},{"openTime":1636352100000,"open":65725.5,"high":66166.75,"low":65670.97,"close":66029.29,"volume":64.05296,"closeTime":1636352999999},{"openTime":1636353000000,"open":66030,"high":66177.56,"low":65931.53,"close":66081.27,"volume":15.36833,"closeTime":1636353899999},{"openTime":1636353900000,"open":66095.68,"high":66096.24,"low":65918.61,"close":65961.97,"volume":16.36719,"closeTime":1636354799999},{"openTime":1636354800000,"open":65995.39,"high":66419.86,"low":65951.53,"close":66110.72,"volume":23.32256,"closeTime":1636355699999},{"openTime":1636355700000,"open":66102.89,"high":66109.51,"low":65865.55,"close":65895.44,"volume":20.05139,"closeTime":1636356599999},{"openTime":1636356600000,"open":65902.24,"high":65958.3,"low":65655.62,"close":65754.75,"volume":13.16198,"closeTime":1636357499999},{"openTime":1636357500000,"open":65776.08,"high":66041.41,"low":65747.42,"close":65987.78,"volume":17.36943,"closeTime":1636358399999},{"openTime":1636358400000,"open":65992.31,"high":66013.77,"low":65774.68,"close":65805.52,"volume":19.29256,"closeTime":1636359299999},{"openTime":1636359300000,"open":65813.01,"high":65913.39,"low":65742.77,"close":65764,"volume":13.04944,"closeTime":1636360199999},{"openTime":1636360200000,"open":65781.6,"high":65819.91,"low":65653.93,"close":65819.91,"volume":25.76766,"closeTime":1636361099999},{"openTime":1636361100000,"open":65819.91,"high":66333.7,"low":65815.84,"close":66290.12,"volume":24.41478,"closeTime":1636361999999},{"openTime":1636362000000,"open":66265.66,"high":66463.5,"low":66140.17,"close":66372.91,"volume":16.35183,"closeTime":1636362899999},{"openTime":1636362900000,"open":66371.08,"high":66371.08,"low":66092.16,"close":66121.78,"volume":24.51736,"closeTime":1636363799999},{"openTime":1636363800000,"open":66124.34,"high":66259.88,"low":66057.95,"close":66171.43,"volume":14.59203,"closeTime":1636364699999},{"openTime":1636364700000,"open":66181.12,"high":66290.48,"low":66079.26,"close":66118.85,"volume":12.77617,"closeTime":1636365599999},{"openTime":1636365600000,"open":66118.99,"high":66199.86,"low":65978.61,"close":66031.78,"volume":28.42356,"closeTime":1636366499999},{"openTime":1636366500000,"open":66050.12,"high":66050.12,"low":65753.94,"close":65880.67,"volume":16.3491,"closeTime":1636367399999},{"openTime":1636367400000,"open":65872.11,"high":66043.09,"low":65858.07,"close":65968.87,"volume":26.80347,"closeTime":1636368299999},{"openTime":1636368300000,"open":65977,"high":66385.97,"low":65917.24,"close":66069.16,"volume":17.89378,"closeTime":1636369199999},{"openTime":1636369200000,"open":66080.28,"high":66115.9,"low":65839.52,"close":65845.34,"volume":8.89569,"closeTime":1636370099999},{"openTime":1636370100000,"open":65847.36,"high":65938.7,"low":65798.64,"close":65844.53,"volume":8.83076,"closeTime":1636370999999},{"openTime":1636371000000,"open":65845.61,"high":66062.71,"low":65845.61,"close":65908.3,"volume":11.34834,"closeTime":1636371899999},{"openTime":1636371900000,"open":65901.19,"high":66111.14,"low":65811.75,"close":66067.93,"volume":8.25432,"closeTime":1636372799999},{"openTime":1636372800000,"open":66081.03,"high":66179.69,"low":65836.33,"close":65890.65,"volume":22.09684,"closeTime":1636373699999},{"openTime":1636373700000,"open":65882.7,"high":66024.22,"low":65870.7,"close":65891.79,"volume":8.69714,"closeTime":1636374599999},{"openTime":1636374600000,"open":65905.31,"high":66029.39,"low":65828.7,"close":65919.27,"volume":15.8978,"closeTime":1636375499999},{"openTime":1636375500000,"open":65915.81,"high":66013.18,"low":65775.84,"close":65847.68,"volume":20.5606,"closeTime":1636376399999},{"openTime":1636376400000,"open":65856.31,"high":66000,"low":65847.42,"close":65878.04,"volume":15.25731,"closeTime":1636377299999},{"openTime":1636377300000,"open":65864.18,"high":65912.73,"low":65789.01,"close":65905.33,"volume":20.35372,"closeTime":1636378199999},{"openTime":1636378200000,"open":65905.33,"high":65945.11,"low":65378.59,"close":65611.55,"volume":34.66105,"closeTime":1636379099999},{"openTime":1636379100000,"open":65588.15,"high":65626.96,"low":65335.08,"close":65437.01,"volume":46.805,"closeTime":1636379999999},{"openTime":1636380000000,"open":65441.89,"high":65586.86,"low":65426.04,"close":65534.4,"volume":25.94133,"closeTime":1636380899999},{"openTime":1636380900000,"open":65564.61,"high":65589.02,"low":65324.95,"close":65484.97,"volume":14.51134,"closeTime":1636381799999},{"openTime":1636381800000,"open":65475.15,"high":65533.28,"low":65218.01,"close":65284.08,"volume":33.78405,"closeTime":1636382699999},{"openTime":1636382700000,"open":65292.08,"high":65438.97,"low":65285.08,"close":65349.84,"volume":20.25349,"closeTime":1636383599999},{"openTime":1636383600000,"open":65361.38,"high":65609,"low":65296.63,"close":65605.26,"volume":15.30687,"closeTime":1636384499999},{"openTime":1636384500000,"open":65608.66,"high":65776.96,"low":65538.95,"close":65728.85,"volume":17.43655,"closeTime":1636385399999},{"openTime":1636385400000,"open":65776.49,"high":66380.42,"low":65776.49,"close":66179.19,"volume":39.82453,"closeTime":1636386299999},{"openTime":1636386300000,"open":66160.6,"high":66561.69,"low":66088,"close":66414.26,"volume":61.07111,"closeTime":1636387199999},{"openTime":1636387200000,"open":66424.24,"high":66583.43,"low":66163.35,"close":66254.84,"volume":41.43067,"closeTime":1636388099999},{"openTime":1636388100000,"open":66220.74,"high":66221.28,"low":66019.7,"close":66070,"volume":34.36416,"closeTime":1636388999999},{"openTime":1636389000000,"open":66070,"high":66162,"low":65880.26,"close":66045.89,"volume":28.55531,"closeTime":1636389899999},{"openTime":1636389900000,"open":66035.31,"high":66101.16,"low":65936.61,"close":65962.79,"volume":12.69904,"closeTime":1636390799999},{"openTime":1636390800000,"open":65959.67,"high":66123.93,"low":65848.63,"close":65870.79,"volume":31.13847,"closeTime":1636391699999},{"openTime":1636391700000,"open":65881.82,"high":66078.05,"low":65857.63,"close":66067.29,"volume":23.21676,"closeTime":1636392599999},{"openTime":1636392600000,"open":66076.07,"high":66200,"low":65990.09,"close":66124.51,"volume":30.14117,"closeTime":1636393499999},{"openTime":1636393500000,"open":66124.51,"high":66234.71,"low":65987.76,"close":66030.77,"volume":22.66305,"closeTime":1636394399999},{"openTime":1636394400000,"open":66006.19,"high":66033.02,"low":65917.42,"close":65976.75,"volume":7.52846,"closeTime":1636395299999},{"openTime":1636395300000,"open":65977.76,"high":66012.49,"low":65795.19,"close":65856.53,"volume":8.5635,"closeTime":1636396199999},{"openTime":1636396200000,"open":65851.86,"high":65907.74,"low":65799.58,"close":65885.49,"volume":14.26883,"closeTime":1636397099999},{"openTime":1636397100000,"open":65898.91,"high":65975.02,"low":65872.2,"close":65951.72,"volume":12.00458,"closeTime":1636397999999},{"openTime":1636398000000,"open":65947.07,"high":66117.88,"low":65938.46,"close":66079.71,"volume":15.34486,"closeTime":1636398899999},{"openTime":1636398900000,"open":66088.55,"high":66100,"low":65983.07,"close":66021.37,"volume":14.82254,"closeTime":1636399799999},{"openTime":1636399800000,"open":66025.23,"high":66035.83,"low":65832.75,"close":65857.85,"volume":15.30716,"closeTime":1636400699999},{"openTime":1636400700000,"open":65853.49,"high":65922.48,"low":65839.1,"close":65859.79,"volume":24.62825,"closeTime":1636401599999},{"openTime":1636401600000,"open":65852.69,"high":65962.13,"low":65609.01,"close":65960.81,"volume":42.17809,"closeTime":1636402499999},{"openTime":1636402500000,"open":65960.81,"high":66190.76,"low":65906.95,"close":66013.03,"volume":21.548,"closeTime":1636403399999},{"openTime":1636403400000,"open":66031.73,"high":66078,"low":65677.48,"close":65878.56,"volume":27.96079,"closeTime":1636404299999},{"openTime":1636404300000,"open":65864.57,"high":66111.21,"low":65864.57,"close":66074.43,"volume":17.98843,"closeTime":1636405199999},{"openTime":1636405200000,"open":66076.42,"high":66378.23,"low":65967.66,"close":66308.55,"volume":27.47555,"closeTime":1636406099999},{"openTime":1636406100000,"open":66307.92,"high":66456.02,"low":66281.62,"close":66350.61,"volume":22.31623,"closeTime":1636406999999},{"openTime":1636407000000,"open":66359.66,"high":66377.25,"low":65767.56,"close":66328.4,"volume":18.64169,"closeTime":1636407899999},{"openTime":1636407900000,"open":66328.26,"high":66328.27,"low":66141.01,"close":66144.19,"volume":9.43156,"closeTime":1636408799999},{"openTime":1636408800000,"open":66144.2,"high":66302.85,"low":66144.2,"close":66302.4,"volume":9.83948,"closeTime":1636409699999},{"openTime":1636409700000,"open":66294.44,"high":66294.44,"low":66098.63,"close":66203.67,"volume":8.3419,"closeTime":1636410599999},{"openTime":1636410600000,"open":66200.48,"high":66468.5,"low":66199.44,"close":66364.81,"volume":9.49501,"closeTime":1636411499999},{"openTime":1636411500000,"open":66374.6,"high":66593.52,"low":66374.6,"close":66538.64,"volume":30.62413,"closeTime":1636412399999},{"openTime":1636412400000,"open":66550.17,"high":67374.82,"low":66398.99,"close":67298.6,"volume":55.912212,"closeTime":1636413299999},{"openTime":1636413300000,"open":67289.59,"high":67805.83,"low":67268.38,"close":67658.4,"volume":100.945442,"closeTime":1636414199999},{"openTime":1636414200000,"open":67656.63,"high":67739.35,"low":67536.43,"close":67642.74,"volume":26.12788,"closeTime":1636415099999},{"openTime":1636415100000,"open":67647.72,"high":67686.3,"low":67369.95,"close":67566.37,"volume":23.64475,"closeTime":1636415999999},{"openTime":1636416000000,"open":67563.92,"high":67573.57,"low":67120,"close":67296.23,"volume":52.40106,"closeTime":1636416899999},{"openTime":1636416900000,"open":67279.82,"high":67617.27,"low":67235.04,"close":67599.95,"volume":29.98732,"closeTime":1636417799999},{"openTime":1636417800000,"open":67614.32,"high":67754.55,"low":67479.68,"close":67716.41,"volume":28.4643,"closeTime":1636418699999},{"openTime":1636418700000,"open":67715.49,"high":67776.82,"low":67597.29,"close":67643.06,"volume":18.98431,"closeTime":1636419599999},{"openTime":1636419600000,"open":67637.82,"high":67671.85,"low":67448.68,"close":67492.07,"volume":14.7133,"closeTime":1636420499999},{"openTime":1636420500000,"open":67497.62,"high":67587.42,"low":67373.11,"close":67393.78,"volume":18.54245,"closeTime":1636421399999},{"openTime":1636421400000,"open":67399.97,"high":67504.08,"low":67399.49,"close":67449.43,"volume":9.17155,"closeTime":1636422299999},{"openTime":1636422300000,"open":67464.22,"high":67580.05,"low":67417.01,"close":67529.03,"volume":14.57123,"closeTime":1636423199999},{"openTime":1636423200000,"open":67543.26,"high":67567.85,"low":67445.49,"close":67547.54,"volume":8.37118,"closeTime":1636424099999},{"openTime":1636424100000,"open":67547.89,"high":67849.48,"low":67547.89,"close":67797.71,"volume":69.78746,"closeTime":1636424999999},{"openTime":1636425000000,"open":67797.71,"high":67813.29,"low":67298.81,"close":67565.15,"volume":57.66341,"closeTime":1636425899999},{"openTime":1636425900000,"open":67562.52,"high":67695.81,"low":67521.17,"close":67653.45,"volume":25.22145,"closeTime":1636426799999},{"openTime":1636426800000,"open":67647.86,"high":67846.11,"low":67632,"close":67732.97,"volume":14.94337,"closeTime":1636427699999},{"openTime":1636427700000,"open":67749.26,"high":67749.26,"low":67550.03,"close":67689.68,"volume":19.24319,"closeTime":1636428599999},{"openTime":1636428600000,"open":67689.68,"high":68400,"low":67665.35,"close":68193.93,"volume":36.262597,"closeTime":1636429499999},{"openTime":1636429500000,"open":68193.93,"high":68587.57,"low":68108.39,"close":68506.23,"volume":46.96005,"closeTime":1636430399999},{"openTime":1636430400000,"open":68527.27,"high":68531.99,"low":68296.52,"close":68411.11,"volume":70.90198,"closeTime":1636431299999},{"openTime":1636431300000,"open":68411.11,"high":68536.88,"low":68171.5,"close":68377,"volume":93.2012,"closeTime":1636432199999},{"openTime":1636432200000,"open":68392.7,"high":68453.93,"low":68188.91,"close":68204.66,"volume":56.09396,"closeTime":1636433099999},{"openTime":1636433100000,"open":68250.37,"high":68441.1,"low":68193.14,"close":68309.48,"volume":28.28675,"closeTime":1636433999999},{"openTime":1636434000000,"open":68309.14,"high":68419.21,"low":68101.33,"close":68124.65,"volume":31.6597,"closeTime":1636434899999},{"openTime":1636434900000,"open":68126.24,"high":68185.44,"low":67892.16,"close":67923.86,"volume":28.90615,"closeTime":1636435799999},{"openTime":1636435800000,"open":67935.44,"high":68108.3,"low":67935.44,"close":68019.52,"volume":21.45307,"closeTime":1636436699999},{"openTime":1636436700000,"open":68031.26,"high":68195.16,"low":68015.75,"close":68147.96,"volume":15.29874,"closeTime":1636437599999},{"openTime":1636437600000,"open":68148.21,"high":68225.74,"low":67736.61,"close":67854.56,"volume":27.47895,"closeTime":1636438499999},{"openTime":1636438500000,"open":67857.31,"high":68059.57,"low":67845.67,"close":68012.25,"volume":19.60387,"closeTime":1636439399999},{"openTime":1636439400000,"open":68023.25,"high":68091.84,"low":67925.24,"close":67972.78,"volume":9.98917,"closeTime":1636440299999},{"openTime":1636440300000,"open":67972.6,"high":68089.11,"low":67736.61,"close":68069.35,"volume":18.6714,"closeTime":1636441199999},{"openTime":1636441200000,"open":68069.35,"high":68085.68,"low":67989.55,"close":68041.32,"volume":9.51717,"closeTime":1636442099999},{"openTime":1636442100000,"open":68043.42,"high":68184.9,"low":67949.97,"close":67960.52,"volume":19.31356,"closeTime":1636442999999},{"openTime":1636443000000,"open":67968.29,"high":67985.22,"low":67834.52,"close":67919.56,"volume":16.10883,"closeTime":1636443899999},{"openTime":1636443900000,"open":67905.44,"high":68029.78,"low":67671.74,"close":67899.98,"volume":35.67756,"closeTime":1636444799999},{"openTime":1636444800000,"open":67899.98,"high":68039.4,"low":67729.19,"close":67741.43,"volume":27.96343,"closeTime":1636445699999},{"openTime":1636445700000,"open":67745.98,"high":68011.75,"low":67732.37,"close":67941.09,"volume":22.45024,"closeTime":1636446599999},{"openTime":1636446600000,"open":67941.39,"high":68107.64,"low":67919.87,"close":67991.91,"volume":12.40365,"closeTime":1636447499999},{"openTime":1636447500000,"open":67999.03,"high":68163.36,"low":67996.81,"close":68124.76,"volume":14.22529,"closeTime":1636448399999},{"openTime":1636448400000,"open":68112.98,"high":68125.58,"low":67974.62,"close":67980.97,"volume":9.64874,"closeTime":1636449299999},{"openTime":1636449300000,"open":67983.25,"high":68009.54,"low":67913.45,"close":67962.49,"volume":14.46975,"closeTime":1636450199999},{"openTime":1636450200000,"open":67956.31,"high":68201.44,"low":67901.8,"close":68201.43,"volume":49.44824,"closeTime":1636451099999},{"openTime":1636451100000,"open":68201.43,"high":68278.44,"low":68100.9,"close":68278.44,"volume":167.21132,"closeTime":1636451999999},{"openTime":1636452000000,"open":68280.14,"high":68290,"low":68161.44,"close":68242.68,"volume":214.15615,"closeTime":1636452899999},{"openTime":1636452900000,"open":68242.68,"high":68300.64,"low":68018.14,"close":68027.8,"volume":188.9829,"closeTime":1636453799999},{"openTime":1636453800000,"open":68027.73,"high":68107.85,"low":67900,"close":68014.72,"volume":46.77781,"closeTime":1636454699999},{"openTime":1636454700000,"open":68015.8,"high":68072.37,"low":67850.46,"close":67902.54,"volume":38.33647,"closeTime":1636455599999},{"openTime":1636455600000,"open":67892.53,"high":67963.35,"low":67765.56,"close":67778.18,"volume":25.37009,"closeTime":1636456499999},{"openTime":1636456500000,"open":67768.01,"high":67902.96,"low":67703.37,"close":67751.79,"volume":31.05805,"closeTime":1636457399999},{"openTime":1636457400000,"open":67748.41,"high":67790.87,"low":67298.7,"close":67527.23,"volume":52.71065,"closeTime":1636458299999},{"openTime":1636458300000,"open":67547.19,"high":67642.83,"low":67399.49,"close":67642.72,"volume":24.41893,"closeTime":1636459199999},{"openTime":1636459200000,"open":67625.58,"high":67700.89,"low":67371.22,"close":67388.69,"volume":13.91166,"closeTime":1636460099999},{"openTime":1636460100000,"open":67388.7,"high":67598.66,"low":67310.06,"close":67534.43,"volume":24.42162,"closeTime":1636460999999},{"openTime":1636461000000,"open":67538.52,"high":67752.86,"low":67471.97,"close":67725.49,"volume":30.90782,"closeTime":1636461899999},{"openTime":1636461900000,"open":67727.61,"high":67727.61,"low":67488.5,"close":67582.63,"volume":15.06672,"closeTime":1636462799999},{"openTime":1636462800000,"open":67580.73,"high":67895.13,"low":67561.29,"close":67804.74,"volume":17.32077,"closeTime":1636463699999},{"openTime":1636463700000,"open":67795.57,"high":67844.46,"low":67693.06,"close":67756.87,"volume":13.68559,"closeTime":1636464599999},{"openTime":1636464600000,"open":67754.95,"high":67843.17,"low":67608.66,"close":67835.07,"volume":12.65547,"closeTime":1636465499999},{"openTime":1636465500000,"open":67842.48,"high":68123.38,"low":67738.52,"close":68111.14,"volume":30.28201,"closeTime":1636466399999},{"openTime":1636466400000,"open":68104.93,"high":68104.93,"low":67900,"close":67931.96,"volume":21.9048,"closeTime":1636467299999},{"openTime":1636467300000,"open":67917.79,"high":67946.68,"low":67752.71,"close":67819.38,"volume":22.17969,"closeTime":1636468199999},{"openTime":1636468200000,"open":67821.41,"high":68030.33,"low":67768.1,"close":67909.63,"volume":22.77925,"closeTime":1636469099999},{"openTime":1636469100000,"open":67918.3,"high":67920.51,"low":67174.03,"close":67408.97,"volume":32.07194,"closeTime":1636469999999},{"openTime":1636470000000,"open":67375.88,"high":67375.88,"low":66620.47,"close":67132.17,"volume":54.31281,"closeTime":1636470899999},{"openTime":1636470900000,"open":67135.62,"high":67547.55,"low":67012.6,"close":67046.8,"volume":42.5614,"closeTime":1636471799999},{"openTime":1636471800000,"open":67056.83,"high":67231.71,"low":66813.05,"close":66928.21,"volume":27.89415,"closeTime":1636472699999},{"openTime":1636472700000,"open":66932.14,"high":67021.78,"low":66613.33,"close":66779.46,"volume":44.25556,"closeTime":1636473599999},{"openTime":1636473600000,"open":66789.96,"high":66893.44,"low":66463.77,"close":66566.54,"volume":34.81188,"closeTime":1636474499999},{"openTime":1636474500000,"open":66571.38,"high":66828.91,"low":66440,"close":66754.19,"volume":26.51359,"closeTime":1636475399999},{"openTime":1636475400000,"open":66779.82,"high":67000,"low":66633.1,"close":66963.66,"volume":25.2888,"closeTime":1636476299999},{"openTime":1636476300000,"open":66958.27,"high":66958.28,"low":66670.95,"close":66701.12,"volume":17.64927,"closeTime":1636477199999},{"openTime":1636477200000,"open":66705.16,"high":66775.36,"low":66241.63,"close":66442.58,"volume":39.72676,"closeTime":1636478099999},{"openTime":1636478100000,"open":66449.92,"high":66624.42,"low":66424.02,"close":66539.5,"volume":25.10064,"closeTime":1636478999999},{"openTime":1636479000000,"open":66536.85,"high":66874.72,"low":66515.24,"close":66866.62,"volume":12.91725,"closeTime":1636479899999},{"openTime":1636479900000,"open":66867.72,"high":66941.54,"low":66768.81,"close":66831,"volume":15.78267,"closeTime":1636480799999},{"openTime":1636480800000,"open":66830.74,"high":67242.3,"low":66789.16,"close":67021.64,"volume":11.31562,"closeTime":1636481699999},{"openTime":1636481700000,"open":67026.31,"high":67028.14,"low":66777.02,"close":66803.63,"volume":7.88673,"closeTime":1636482599999},{"openTime":1636482600000,"open":66806.47,"high":66903.36,"low":66746.05,"close":66746.06,"volume":11.34596,"closeTime":1636483499999},{"openTime":1636483500000,"open":66751.17,"high":66760.25,"low":66527.39,"close":66533.91,"volume":23.73522,"closeTime":1636484399999},{"openTime":1636484400000,"open":66527.75,"high":66656.41,"low":66341.72,"close":66366.41,"volume":27.15033,"closeTime":1636485299999},{"openTime":1636485300000,"open":66373.35,"high":66652.88,"low":66373.35,"close":66617.82,"volume":30.96817,"closeTime":1636486199999},{"openTime":1636486200000,"open":66613.57,"high":66624.01,"low":66465.19,"close":66605.37,"volume":10.61953,"closeTime":1636487099999},{"openTime":1636487100000,"open":66623.93,"high":66825.47,"low":66619.49,"close":66801.85,"volume":10.71318,"closeTime":1636487999999},{"openTime":1636488000000,"open":66793.75,"high":66848.98,"low":66700.89,"close":66739.71,"volume":14.8069,"closeTime":1636488899999},{"openTime":1636488900000,"open":66743.48,"high":67116.2,"low":66669.21,"close":67041.08,"volume":15.74124,"closeTime":1636489799999},{"openTime":1636489800000,"open":67038.93,"high":67349.45,"low":66916.44,"close":67316.91,"volume":18.79609,"closeTime":1636490699999},{"openTime":1636490700000,"open":67334.48,"high":67357.66,"low":67119.52,"close":67357.63,"volume":31.05466,"closeTime":1636491599999},{"openTime":1636491600000,"open":67349.36,"high":67487.24,"low":67268.39,"close":67467.78,"volume":26.72216,"closeTime":1636492499999},{"openTime":1636492500000,"open":67456.79,"high":67486.18,"low":67382.93,"close":67402.09,"volume":16.65832,"closeTime":1636493399999},{"openTime":1636493400000,"open":67385.66,"high":67564.91,"low":67372.81,"close":67553.59,"volume":10.1721,"closeTime":1636494299999},{"openTime":1636494300000,"open":67554.99,"high":67799.92,"low":67489.76,"close":67721.22,"volume":27.66073,"closeTime":1636495199999},{"openTime":1636495200000,"open":67730.5,"high":67730.5,"low":67434.91,"close":67539.45,"volume":14.84222,"closeTime":1636496099999},{"openTime":1636496100000,"open":67542.54,"high":67636.12,"low":67002.77,"close":67032.12,"volume":22.3025,"closeTime":1636496999999},{"openTime":1636497000000,"open":67012.85,"high":67369.2,"low":66980.4,"close":67256.33,"volume":14.51414,"closeTime":1636497899999},{"openTime":1636497900000,"open":67268.6,"high":67543.97,"low":67264.05,"close":67313.67,"volume":9.91008,"closeTime":1636498799999},{"openTime":1636498800000,"open":67320.1,"high":67438.2,"low":67157.5,"close":67205.82,"volume":23.11454,"closeTime":1636499699999},{"openTime":1636499700000,"open":67205.76,"high":67333.38,"low":67192.73,"close":67296.37,"volume":11.81461,"closeTime":1636500599999},{"openTime":1636500600000,"open":67304.59,"high":67304.59,"low":67037.05,"close":67162.32,"volume":22.26203,"closeTime":1636501499999},{"openTime":1636501500000,"open":67124.22,"high":67144.03,"low":66729.22,"close":66936.19,"volume":20.75426,"closeTime":1636502399999},{"openTime":1636502400000,"open":66957.5,"high":67227.76,"low":66819.9,"close":67125.5,"volume":22.53772,"closeTime":1636503299999},{"openTime":1636503300000,"open":67103.67,"high":67378.61,"low":67103.67,"close":67293.85,"volume":29.95406,"closeTime":1636504199999},{"openTime":1636504200000,"open":67283.01,"high":67297.88,"low":66885.46,"close":66885.46,"volume":16.29058,"closeTime":1636505099999},{"openTime":1636505100000,"open":66890.72,"high":67036.98,"low":66780.56,"close":67001.52,"volume":38.47816,"closeTime":1636505999999},{"openTime":1636506000000,"open":66991.63,"high":67168.07,"low":66859.28,"close":67119.47,"volume":26.03143,"closeTime":1636506899999},{"openTime":1636506900000,"open":67104.13,"high":67178.49,"low":66963.4,"close":67178.49,"volume":18.02306,"closeTime":1636507799999},{"openTime":1636507800000,"open":67166.71,"high":67316.09,"low":67026.66,"close":67260.27,"volume":23.39818,"closeTime":1636508699999},{"openTime":1636508700000,"open":67248.97,"high":67261.69,"low":66977.32,"close":67026.8,"volume":12.21547,"closeTime":1636509599999},{"openTime":1636509600000,"open":67021.65,"high":67141.5,"low":66984.64,"close":67086.82,"volume":6.36948,"closeTime":1636510499999},{"openTime":1636510500000,"open":67086.82,"high":67185.21,"low":66999.7,"close":67089.95,"volume":8.92543,"closeTime":1636511399999},{"openTime":1636511400000,"open":67083.03,"high":67095.38,"low":66809.88,"close":66830.77,"volume":11.22534,"closeTime":1636512299999},{"openTime":1636512300000,"open":66826.61,"high":66904.96,"low":66791.84,"close":66815.13,"volume":8.27561,"closeTime":1636513199999},{"openTime":1636513200000,"open":66827.21,"high":66827.21,"low":66467,"close":66472.83,"volume":26.81039,"closeTime":1636514099999},{"openTime":1636514100000,"open":66477.41,"high":66535.13,"low":66372.11,"close":66385.1,"volume":15.16055,"closeTime":1636514999999},{"openTime":1636515000000,"open":66374.52,"high":66634.37,"low":66374.52,"close":66401.38,"volume":24.14634,"closeTime":1636515899999},{"openTime":1636515900000,"open":66404.31,"high":66538.77,"low":66404.31,"close":66482.75,"volume":17.48751,"closeTime":1636516799999},{"openTime":1636516800000,"open":66497.84,"high":66541.02,"low":66248.8,"close":66356.03,"volume":21.06164,"closeTime":1636517699999},{"openTime":1636517700000,"open":66348.52,"high":66552.21,"low":66329.62,"close":66440.43,"volume":11.59893,"closeTime":1636518599999},{"openTime":1636518600000,"open":66449.62,"high":66626.96,"low":66412.61,"close":66572.3,"volume":16.87094,"closeTime":1636519499999},{"openTime":1636519500000,"open":66573.91,"high":66671,"low":66516.97,"close":66635.35,"volume":10.67683,"closeTime":1636520399999},{"openTime":1636520400000,"open":66637.91,"high":66650,"low":66395.94,"close":66405.54,"volume":24.25969,"closeTime":1636521299999},{"openTime":1636521300000,"open":66406.65,"high":66611.15,"low":66376.73,"close":66611.15,"volume":21.68488,"closeTime":1636522199999},{"openTime":1636522200000,"open":66605.63,"high":66605.63,"low":66278.34,"close":66373.36,"volume":15.68386,"closeTime":1636523099999},{"openTime":1636523100000,"open":66365.52,"high":66472.27,"low":66342.48,"close":66342.48,"volume":6.74662,"closeTime":1636523999999},{"openTime":1636524000000,"open":66348.69,"high":66613.3,"low":66339.25,"close":66605.92,"volume":22.37564,"closeTime":1636524899999},{"openTime":1636524900000,"open":66604.05,"high":66607.84,"low":66348.25,"close":66395.27,"volume":29.88726,"closeTime":1636525799999},{"openTime":1636525800000,"open":66375.08,"high":66492.49,"low":66241.62,"close":66364.17,"volume":71.02789,"closeTime":1636526699999},{"openTime":1636526700000,"open":66373.77,"high":66597.94,"low":66314.06,"close":66532.98,"volume":83.42166,"closeTime":1636527599999},{"openTime":1636527600000,"open":66540.85,"high":66666.67,"low":66485.69,"close":66524.98,"volume":63.64778,"closeTime":1636528499999},{"openTime":1636528500000,"open":66524.98,"high":66766.03,"low":66474.74,"close":66755.84,"volume":46.3225,"closeTime":1636529399999},{"openTime":1636529400000,"open":66758.63,"high":66760.63,"low":66432.16,"close":66453.72,"volume":49.07399,"closeTime":1636530299999},{"openTime":1636530300000,"open":66468.07,"high":66539.83,"low":66315.77,"close":66450.09,"volume":41.13882,"closeTime":1636531199999},{"openTime":1636531200000,"open":66450.09,"high":66609.07,"low":66363.01,"close":66586.14,"volume":42.80193,"closeTime":1636532099999},{"openTime":1636532100000,"open":66593.37,"high":66879.26,"low":66577.69,"close":66766.97,"volume":46.27231,"closeTime":1636532999999},{"openTime":1636533000000,"open":66764.86,"high":66805.92,"low":66626.59,"close":66664.06,"volume":29.12845,"closeTime":1636533899999},{"openTime":1636533900000,"open":66664.1,"high":66786.58,"low":66586.63,"close":66649.02,"volume":25.89801,"closeTime":1636534799999},{"openTime":1636534800000,"open":66629.07,"high":66869.38,"low":66568.79,"close":66665.48,"volume":32.80389,"closeTime":1636535699999},{"openTime":1636535700000,"open":66675.24,"high":66731.49,"low":66572.02,"close":66704.79,"volume":9.6511,"closeTime":1636536599999},{"openTime":1636536600000,"open":66699.02,"high":66789.84,"low":66683.08,"close":66715.09,"volume":21.62706,"closeTime":1636537499999},{"openTime":1636537500000,"open":66716.33,"high":66748.36,"low":66576.7,"close":66704.99,"volume":28.51504,"closeTime":1636538399999},{"openTime":1636538400000,"open":66704.99,"high":66911.05,"low":66649.22,"close":66901.93,"volume":101.20649,"closeTime":1636539299999},{"openTime":1636539300000,"open":66856.37,"high":67120.31,"low":66829.72,"close":66913.87,"volume":34.89881,"closeTime":1636540199999},{"openTime":1636540200000,"open":66914.26,"high":67031.99,"low":66813.92,"close":66980.07,"volume":29.99903,"closeTime":1636541099999},{"openTime":1636541100000,"open":66979.59,"high":66981.39,"low":66761.99,"close":66804.88,"volume":34.91718,"closeTime":1636541999999},{"openTime":1636542000000,"open":66798.7,"high":66911.67,"low":66747.1,"close":66909.91,"volume":25.99629,"closeTime":1636542899999},{"openTime":1636542900000,"open":66909.91,"high":66918.84,"low":66701.39,"close":66735.93,"volume":56.44279,"closeTime":1636543799999},{"openTime":1636543800000,"open":66734.84,"high":66880.15,"low":66713.7,"close":66758.67,"volume":65.72298,"closeTime":1636544699999},{"openTime":1636544700000,"open":66759.14,"high":66797.96,"low":66557.18,"close":66563.38,"volume":67.35533,"closeTime":1636545599999},{"openTime":1636545600000,"open":66550.01,"high":66976.64,"low":66453.38,"close":66853.48,"volume":61.42489,"closeTime":1636546499999},{"openTime":1636546500000,"open":66855.2,"high":66900.27,"low":66586.64,"close":66616.65,"volume":59.08279,"closeTime":1636547399999},{"openTime":1636547400000,"open":66609.66,"high":66720.43,"low":66584.45,"close":66672.11,"volume":57.18496,"closeTime":1636548299999},{"openTime":1636548300000,"open":66672.88,"high":66676.35,"low":66275.15,"close":66415.39,"volume":63.61559,"closeTime":1636549199999},{"openTime":1636549200000,"open":66405.62,"high":66519.93,"low":66299.91,"close":66478.1,"volume":59.81572,"closeTime":1636550099999},{"openTime":1636550100000,"open":66478.34,"high":66533.52,"low":66364.73,"close":66384.28,"volume":33.20072,"closeTime":1636550999999},{"openTime":1636551000000,"open":66380.35,"high":67691.97,"low":65926.14,"close":67607.35,"volume":84.68692,"closeTime":1636551899999},{"openTime":1636551900000,"open":67618.72,"high":68021,"low":67482.51,"close":67979.49,"volume":46.81407,"closeTime":1636552799999},{"openTime":1636552800000,"open":67979.49,"high":68747.23,"low":67894.25,"close":68719.28,"volume":63.02094,"closeTime":1636553699999},{"openTime":1636553700000,"open":68721.61,"high":69000,"low":68143.85,"close":68320.8,"volume":64.956419,"closeTime":1636554599999},{"openTime":1636554600000,"open":68334.99,"high":68480.3,"low":68120.06,"close":68340.41,"volume":75.28155,"closeTime":1636555499999},{"openTime":1636555500000,"open":68357.7,"high":68482.33,"low":68166.55,"close":68390.15,"volume":101.2752,"closeTime":1636556399999},{"openTime":1636556400000,"open":68404.22,"high":68479.22,"low":68252.52,"close":68253.94,"volume":34.41403,"closeTime":1636557299999},{"openTime":1636557300000,"open":68253.94,"high":68443.39,"low":68234.35,"close":68293.88,"volume":17.54295,"closeTime":1636558199999},{"openTime":1636558200000,"open":68303.41,"high":68694.67,"low":68175.7,"close":68489.73,"volume":31.82348,"closeTime":1636559099999},{"openTime":1636559100000,"open":68497.07,"high":68514.07,"low":68346.22,"close":68357.02,"volume":16.55975,"closeTime":1636559999999},{"openTime":1636560000000,"open":68357.02,"high":68687.07,"low":68357.02,"close":68408.15,"volume":28.81885,"closeTime":1636560899999},{"openTime":1636560900000,"open":68412.46,"high":68567.08,"low":68362.83,"close":68507.06,"volume":26.74376,"closeTime":1636561799999},{"openTime":1636561800000,"open":68504.34,"high":68640.08,"low":68492.73,"close":68549.67,"volume":27.12072,"closeTime":1636562699999},{"openTime":1636562700000,"open":68551.27,"high":68769.76,"low":68442.38,"close":68535.32,"volume":36.4141,"closeTime":1636563599999},{"openTime":1636563600000,"open":68532.18,"high":68780.05,"low":68472.97,"close":68531.79,"volume":20.49556,"closeTime":1636564499999},{"openTime":1636564500000,"open":68532.12,"high":68700.57,"low":68458.38,"close":68566.6,"volume":20.14205,"closeTime":1636565399999},{"openTime":1636565400000,"open":68581.57,"high":68707.71,"low":68475.86,"close":68564.76,"volume":23.25788,"closeTime":1636566299999},{"openTime":1636566300000,"open":68541.01,"high":68649,"low":68467.43,"close":68636.48,"volume":15.61084,"closeTime":1636567199999},{"openTime":1636567200000,"open":68640.25,"high":68642.78,"low":68289.73,"close":68396.15,"volume":26.96896,"closeTime":1636568099999},{"openTime":1636568100000,"open":68396.16,"high":68401.35,"low":67982.74,"close":68229.37,"volume":19.88762,"closeTime":1636568999999},{"openTime":1636569000000,"open":68236.55,"high":68236.55,"low":67744.21,"close":67972.48,"volume":32.92721,"closeTime":1636569899999},{"openTime":1636569900000,"open":67975.99,"high":68153.65,"low":67607.04,"close":67786.52,"volume":32.10878,"closeTime":1636570799999},{"openTime":1636570800000,"open":67768.83,"high":68007.24,"low":67768.83,"close":67928.21,"volume":25.61257,"closeTime":1636571699999},{"openTime":1636571700000,"open":67922.78,"high":68020,"low":67614.23,"close":67714.92,"volume":36.47414,"closeTime":1636572599999},{"openTime":1636572600000,"open":67716.8,"high":67769.67,"low":67060,"close":67079.97,"volume":39.5537,"closeTime":1636573499999},{"openTime":1636573500000,"open":67083.33,"high":67273.83,"low":66558,"close":66660.01,"volume":66.64529,"closeTime":1636574399999},{"openTime":1636574400000,"open":66661.5,"high":66922.78,"low":66157.94,"close":66495.63,"volume":63.30233,"closeTime":1636575299999},{"openTime":1636575300000,"open":66505.93,"high":66973.21,"low":66335.41,"close":66833.17,"volume":52.55666,"closeTime":1636576199999},{"openTime":1636576200000,"open":66830.67,"high":67042.19,"low":66373.45,"close":66478.77,"volume":41.05852,"closeTime":1636577099999},{"openTime":1636577100000,"open":66486.28,"high":66634.41,"low":65055.55,"close":65850,"volume":124.88777,"closeTime":1636577999999},{"openTime":1636578000000,"open":65850,"high":66160.6,"low":65527.91,"close":65759.96,"volume":62.78456,"closeTime":1636578899999},{"openTime":1636578900000,"open":65759.96,"high":65787.97,"low":62590.56,"close":64881.12,"volume":243.01384,"closeTime":1636579799999},{"openTime":1636579800000,"open":64890.92,"high":65584.04,"low":64513.31,"close":65141.66,"volume":92.81747,"closeTime":1636580699999},{"openTime":1636580700000,"open":65140.5,"high":65140.5,"low":64175.41,"close":64274.61,"volume":75.93078,"closeTime":1636581599999},{"openTime":1636581600000,"open":64245.83,"high":65184.85,"low":63845.07,"close":64873.21,"volume":68.93937,"closeTime":1636582499999},{"openTime":1636582500000,"open":64873.21,"high":64873.21,"low":64449.43,"close":64455.31,"volume":24.70996,"closeTime":1636583399999},{"openTime":1636583400000,"open":64461.2,"high":65195.14,"low":64425.82,"close":64915.19,"volume":47.87334,"closeTime":1636584299999},{"openTime":1636584300000,"open":64909.88,"high":65311.97,"low":64738.57,"close":65156.29,"volume":28.43386,"closeTime":1636585199999},{"openTime":1636585200000,"open":65142.01,"high":65142.01,"low":64874.38,"close":64987.18,"volume":26.34209,"closeTime":1636586099999},{"openTime":1636586100000,"open":64993.8,"high":64993.8,"low":64417.6,"close":64526.8,"volume":40.38805,"closeTime":1636586999999},{"openTime":1636587000000,"open":64491.94,"high":64749.88,"low":64287.31,"close":64651.48,"volume":28.16742,"closeTime":1636587899999},{"openTime":1636587900000,"open":64649.1,"high":65028.71,"low":64560.78,"close":64912.92,"volume":24.46112,"closeTime":1636588799999},{"openTime":1636588800000,"open":64902.29,"high":64902.29,"low":64496.88,"close":64577.25,"volume":29.31812,"closeTime":1636589699999},{"openTime":1636589700000,"open":64619.41,"high":64706.28,"low":64185.11,"close":64675.33,"volume":37.6556,"closeTime":1636590599999},{"openTime":1636590600000,"open":64654.53,"high":64694.76,"low":64370.35,"close":64455.14,"volume":28.66183,"closeTime":1636591499999},{"openTime":1636591500000,"open":64454.08,"high":65019.67,"low":64454.08,"close":64975.64,"volume":76.17973,"closeTime":1636592399999},{"openTime":1636592400000,"open":64966.37,"high":65085.71,"low":64677.5,"close":64701.03,"volume":28.87446,"closeTime":1636593299999},{"openTime":1636593300000,"open":64693.69,"high":64915.6,"low":64384.98,"close":64488.33,"volume":32.70436,"closeTime":1636594199999},{"openTime":1636594200000,"open":64473.77,"high":64638.95,"low":64372.19,"close":64584.7,"volume":30.22088,"closeTime":1636595099999},{"openTime":1636595100000,"open":64589.24,"high":64883.23,"low":64560.67,"close":64766.6,"volume":32.8115,"closeTime":1636595999999},{"openTime":1636596000000,"open":64728.84,"high":64732.21,"low":64247.4,"close":64374.27,"volume":25.45594,"closeTime":1636596899999},{"openTime":1636596900000,"open":64371.56,"high":64553.97,"low":64245.94,"close":64287.07,"volume":39.23946,"closeTime":1636597799999},{"openTime":1636597800000,"open":64278.48,"high":64401.92,"low":64124.37,"close":64283.95,"volume":42.43276,"closeTime":1636598699999},{"openTime":1636598700000,"open":64282.04,"high":64548.8,"low":64203.05,"close":64541.3,"volume":37.05782,"closeTime":1636599599999},{"openTime":1636599600000,"open":64541.14,"high":64572.29,"low":64404.04,"close":64567.68,"volume":32.46808,"closeTime":1636600499999},{"openTime":1636600500000,"open":64567.68,"high":64770.65,"low":64518.33,"close":64689.39,"volume":24.74862,"closeTime":1636601399999},{"openTime":1636601400000,"open":64683.62,"high":64860.62,"low":64209.9,"close":64615.37,"volume":50.59483,"closeTime":1636602299999},{"openTime":1636602300000,"open":64610.53,"high":64802.78,"low":64598.92,"close":64774.29,"volume":15.32267,"closeTime":1636603199999},{"openTime":1636603200000,"open":64774.28,"high":64818.28,"low":64556.54,"close":64567,"volume":31.58797,"closeTime":1636604099999},{"openTime":1636604100000,"open":64570.96,"high":64643.43,"low":64440.34,"close":64488.53,"volume":23.79768,"closeTime":1636604999999},{"openTime":1636605000000,"open":64492.39,"high":64650.02,"low":64460.59,"close":64494.89,"volume":13.91012,"closeTime":1636605899999},{"openTime":1636605900000,"open":64483.87,"high":64767.43,"low":64394.39,"close":64633.9,"volume":18.76082,"closeTime":1636606799999},{"openTime":1636606800000,"open":64633.15,"high":64829.08,"low":64601.71,"close":64820.97,"volume":31.89286,"closeTime":1636607699999},{"openTime":1636607700000,"open":64820.97,"high":64915.59,"low":64744.77,"close":64880.52,"volume":25.45355,"closeTime":1636608599999},{"openTime":1636608600000,"open":64882.04,"high":64927.95,"low":64601.37,"close":64627.9,"volume":20.07464,"closeTime":1636609499999},{"openTime":1636609500000,"open":64633.76,"high":64730.57,"low":64583.64,"close":64707.86,"volume":7.02147,"closeTime":1636610399999},{"openTime":1636610400000,"open":64698.37,"high":64796.17,"low":64635.92,"close":64773.47,"volume":19.19907,"closeTime":1636611299999},{"openTime":1636611300000,"open":64776.13,"high":64776.13,"low":64512.7,"close":64684.83,"volume":10.24191,"closeTime":1636612199999},{"openTime":1636612200000,"open":64698.82,"high":65004.23,"low":64669.58,"close":64857.33,"volume":40.90388,"closeTime":1636613099999},{"openTime":1636613100000,"open":64872.82,"high":64900.54,"low":64702.95,"close":64842.87,"volume":21.94953,"closeTime":1636613999999},{"openTime":1636614000000,"open":64848.17,"high":64938.53,"low":64821.39,"close":64927.79,"volume":9.98198,"closeTime":1636614899999},{"openTime":1636614900000,"open":64927.88,"high":65149.66,"low":64920.62,"close":65076.6,"volume":28.8432,"closeTime":1636615799999},{"openTime":1636615800000,"open":65071.05,"high":65356.18,"low":65013.86,"close":65229.33,"volume":62.41402,"closeTime":1636616699999},{"openTime":1636616700000,"open":65229.04,"high":65422.69,"low":65220.86,"close":65261.38,"volume":25.68164,"closeTime":1636617599999},{"openTime":1636617600000,"open":65263.83,"high":65304.73,"low":64908.41,"close":64924.22,"volume":22.62467,"closeTime":1636618499999},{"openTime":1636618500000,"open":64942.68,"high":65080.46,"low":64681.39,"close":64713.51,"volume":38.37013,"closeTime":1636619399999},{"openTime":1636619400000,"open":64699.24,"high":64820.97,"low":64593.79,"close":64774.94,"volume":21.79912,"closeTime":1636620299999},{"openTime":1636620300000,"open":64785.54,"high":65472.44,"low":64761.66,"close":65379.65,"volume":24.87541,"closeTime":1636621199999},{"openTime":1636621200000,"open":65388.34,"high":65423.34,"low":65104.83,"close":65193.13,"volume":20.93516,"closeTime":1636622099999},{"openTime":1636622100000,"open":65193.41,"high":65612.28,"low":65041.84,"close":65596.14,"volume":24.75481,"closeTime":1636622999999},{"openTime":1636623000000,"open":65603.22,"high":65617.23,"low":65346.26,"close":65356.94,"volume":20.07649,"closeTime":1636623899999},{"openTime":1636623900000,"open":65363.36,"high":65502.05,"low":65332.96,"close":65391.71,"volume":16.4696,"closeTime":1636624799999},{"openTime":1636624800000,"open":65401.57,"high":65428.63,"low":65236.32,"close":65287.51,"volume":23.34908,"closeTime":1636625699999},{"openTime":1636625700000,"open":65284.32,"high":65345.27,"low":65202.56,"close":65216.7,"volume":19.77662,"closeTime":1636626599999},{"openTime":1636626600000,"open":65213.32,"high":65417.8,"low":65124.45,"close":65373.21,"volume":39.27969,"closeTime":1636627499999},{"openTime":1636627500000,"open":65369.6,"high":65398.39,"low":65188.07,"close":65276.91,"volume":55.64642,"closeTime":1636628399999},{"openTime":1636628400000,"open":65273.99,"high":65287.68,"low":65134.58,"close":65180.35,"volume":40.02201,"closeTime":1636629299999},{"openTime":1636629300000,"open":65173.21,"high":65335.95,"low":65156.82,"close":65282.49,"volume":73.00775,"closeTime":1636630199999},{"openTime":1636630200000,"open":65285.72,"high":65370.19,"low":65014.8,"close":65016.12,"volume":17.80192,"closeTime":1636631099999},{"openTime":1636631100000,"open":65017.55,"high":65301.45,"low":64968.5,"close":65285.6,"volume":24.73803,"closeTime":1636631999999},{"openTime":1636632000000,"open":65282.86,"high":65515.47,"low":64748.94,"close":64767.91,"volume":39.57102,"closeTime":1636632899999},{"openTime":1636632900000,"open":64786.62,"high":64972.04,"low":64776.95,"close":64886.76,"volume":28.07798,"closeTime":1636633799999},{"openTime":1636633800000,"open":64899.99,"high":65039.77,"low":64717,"close":64877.87,"volume":35.93784,"closeTime":1636634699999},{"openTime":1636634700000,"open":64879.44,"high":65512.61,"low":64754.65,"close":65031.67,"volume":33.79194,"closeTime":1636635599999},{"openTime":1636635600000,"open":65038.24,"high":65174.94,"low":64787.52,"close":64809.53,"volume":29.82505,"closeTime":1636636499999},{"openTime":1636636500000,"open":64806.51,"high":65068.54,"low":64773.25,"close":64984.62,"volume":14.95898,"closeTime":1636637399999},{"openTime":1636637400000,"open":64987.48,"high":65011.21,"low":64684.26,"close":64865.95,"volume":43.08732,"closeTime":1636638299999},{"openTime":1636638300000,"open":64862.32,"high":65052.82,"low":64658.54,"close":64785,"volume":31.851,"closeTime":1636639199999},{"openTime":1636639200000,"open":64783.23,"high":65007.73,"low":64449.18,"close":64491.41,"volume":95.50633,"closeTime":1636640099999},{"openTime":1636640100000,"open":64513.96,"high":64809.78,"low":64474.34,"close":64694.87,"volume":43.17169,"closeTime":1636640999999},{"openTime":1636641000000,"open":64694.87,"high":65524.99,"low":64514.14,"close":65305.58,"volume":49.8769,"closeTime":1636641899999},{"openTime":1636641900000,"open":65337.09,"high":65476.39,"low":65183.54,"close":65183.54,"volume":67.58173,"closeTime":1636642799999},{"openTime":1636642800000,"open":65195.06,"high":65372.2,"low":65001.67,"close":65337.72,"volume":95.19765,"closeTime":1636643699999},{"openTime":1636643700000,"open":65324.45,"high":65334.19,"low":64889.9,"close":64917.55,"volume":139.99431,"closeTime":1636644599999},{"openTime":1636644600000,"open":64913.09,"high":64974.51,"low":64663.8,"close":64900.39,"volume":79.56188,"closeTime":1636645499999},{"openTime":1636645500000,"open":64889.85,"high":64929.86,"low":64741.29,"close":64837.89,"volume":36.66239,"closeTime":1636646399999},{"openTime":1636646400000,"open":64830.98,"high":64966.21,"low":64765.88,"close":64920.99,"volume":40.29641,"closeTime":1636647299999},{"openTime":1636647300000,"open":64914.81,"high":64969.13,"low":64795.71,"close":64904.97,"volume":10.83263,"closeTime":1636648199999},{"openTime":1636648200000,"open":64903.91,"high":65258.42,"low":64903.91,"close":64987.49,"volume":52.71618,"closeTime":1636649099999},{"openTime":1636649100000,"open":64986.7,"high":65175.8,"low":64986.7,"close":65058.2,"volume":17.25099,"closeTime":1636649999999},{"openTime":1636650000000,"open":65078.27,"high":65270.89,"low":65062.53,"close":65174.63,"volume":20.8208,"closeTime":1636650899999},{"openTime":1636650900000,"open":65170.63,"high":65216.73,"low":65014.11,"close":65099.46,"volume":23.03377,"closeTime":1636651799999},{"openTime":1636651800000,"open":65094.08,"high":65177.72,"low":65013.28,"close":65116.26,"volume":21.71656,"closeTime":1636652699999},{"openTime":1636652700000,"open":65125.42,"high":65201.5,"low":64887.73,"close":64970.03,"volume":27.42523,"closeTime":1636653599999},{"openTime":1636653600000,"open":64957.66,"high":65040.49,"low":64797.97,"close":64868.59,"volume":22.71318,"closeTime":1636654499999},{"openTime":1636654500000,"open":64882.93,"high":64906.38,"low":64689.8,"close":64695.77,"volume":20.48366,"closeTime":1636655399999},{"openTime":1636655400000,"open":64697.42,"high":64777.32,"low":64615.75,"close":64694.89,"volume":20.89662,"closeTime":1636656299999},{"openTime":1636656300000,"open":64694.9,"high":64989.77,"low":64692,"close":64775.16,"volume":21.39638,"closeTime":1636657199999},{"openTime":1636657200000,"open":64779.33,"high":65054.43,"low":64757.26,"close":65054.43,"volume":21.09973,"closeTime":1636658099999},{"openTime":1636658100000,"open":65058.49,"high":65075.33,"low":64949.5,"close":65004.08,"volume":24.09595,"closeTime":1636658999999},{"openTime":1636659000000,"open":65005.79,"high":65147.6,"low":65000.74,"close":65064.08,"volume":23.95938,"closeTime":1636659899999},{"openTime":1636659900000,"open":65049.91,"high":65249.19,"low":65043.31,"close":65154.11,"volume":21.45852,"closeTime":1636660799999},{"openTime":1636660800000,"open":65158.29,"high":65241.96,"low":65119.11,"close":65162.74,"volume":16.31932,"closeTime":1636661699999},{"openTime":1636661700000,"open":65173.27,"high":65176.43,"low":65026.05,"close":65098.74,"volume":26.93432,"closeTime":1636662599999},{"openTime":1636662600000,"open":65090.73,"high":65104.22,"low":64964.9,"close":65002.53,"volume":8.40924,"closeTime":1636663499999},{"openTime":1636663500000,"open":64996.19,"high":65144.36,"low":64775.4,"close":64830.51,"volume":19.29638,"closeTime":1636664399999},{"openTime":1636664400000,"open":64822.62,"high":64868.02,"low":64763.41,"close":64827.35,"volume":23.31103,"closeTime":1636665299999},{"openTime":1636665300000,"open":64830.14,"high":65131.04,"low":64830.14,"close":64994.34,"volume":27.09738,"closeTime":1636666199999},{"openTime":1636666200000,"open":64970.69,"high":65014.77,"low":64857.81,"close":64924.19,"volume":16.1098,"closeTime":1636667099999},{"openTime":1636667100000,"open":64918.43,"high":65083.13,"low":64918.43,"close":65082.68,"volume":12.87983,"closeTime":1636667999999},{"openTime":1636668000000,"open":65062.95,"high":65091.28,"low":64910.94,"close":64981.6,"volume":16.8432,"closeTime":1636668899999},{"openTime":1636668900000,"open":64987.04,"high":65624.56,"low":64985.97,"close":65250.6,"volume":23.00239,"closeTime":1636669799999},{"openTime":1636669800000,"open":65247.94,"high":65348.61,"low":65178.41,"close":65178.41,"volume":11.81211,"closeTime":1636670699999},{"openTime":1636670700000,"open":65179.55,"high":65290.46,"low":65153.12,"close":65201.12,"volume":13.06192,"closeTime":1636671599999},{"openTime":1636671600000,"open":65193.71,"high":65211.97,"low":65114.09,"close":65157.55,"volume":9.37979,"closeTime":1636672499999},{"openTime":1636672500000,"open":65154.23,"high":65154.23,"low":65109.16,"close":65123.13,"volume":13.48047,"closeTime":1636673399999},{"openTime":1636673400000,"open":65118.39,"high":65120.28,"low":64876.16,"close":64894.11,"volume":19.61734,"closeTime":1636674299999},{"openTime":1636674300000,"open":64882.78,"high":64962.64,"low":64798.84,"close":64809.39,"volume":16.53488,"closeTime":1636675199999},{"openTime":1636675200000,"open":64799.65,"high":64884.39,"low":64692.96,"close":64735.01,"volume":17.13478,"closeTime":1636676099999},{"openTime":1636676100000,"open":64715.39,"high":64924.55,"low":64712.91,"close":64920.23,"volume":16.82377,"closeTime":1636676999999},{"openTime":1636677000000,"open":64908.11,"high":64956.08,"low":64778.99,"close":64911.89,"volume":11.21148,"closeTime":1636677899999},{"openTime":1636677900000,"open":64912.07,"high":64923.12,"low":64835.01,"close":64835.01,"volume":23.43501,"closeTime":1636678799999},{"openTime":1636678800000,"open":64837.35,"high":64891.55,"low":64503.22,"close":64556.9,"volume":24.13027,"closeTime":1636679699999},{"openTime":1636679700000,"open":64560.54,"high":64642.21,"low":64085,"close":64565.97,"volume":48.55701,"closeTime":1636680599999},{"openTime":1636680600000,"open":64563.84,"high":65229.85,"low":64517.38,"close":65142.47,"volume":39.14518,"closeTime":1636681499999},{"openTime":1636681500000,"open":65156.07,"high":65411.91,"low":65046.28,"close":65110.8,"volume":30.5008,"closeTime":1636682399999},{"openTime":1636682400000,"open":65120.31,"high":65474.58,"low":65108.97,"close":65456.68,"volume":29.85691,"closeTime":1636683299999},{"openTime":1636683300000,"open":65454.42,"high":65472.19,"low":65240.33,"close":65284.85,"volume":10.55728,"closeTime":1636684199999},{"openTime":1636684200000,"open":65286,"high":65286,"low":64942.69,"close":65109.34,"volume":20.64937,"closeTime":1636685099999},{"openTime":1636685100000,"open":65109.34,"high":65212.25,"low":65013.32,"close":65021.51,"volume":13.61771,"closeTime":1636685999999},{"openTime":1636686000000,"open":65023.16,"high":65072.37,"low":64851.06,"close":64891.72,"volume":15.42471,"closeTime":1636686899999},{"openTime":1636686900000,"open":64898.58,"high":65051.04,"low":64885.24,"close":64958.36,"volume":13.68495,"closeTime":1636687799999},{"openTime":1636687800000,"open":64955.88,"high":64955.88,"low":64784.99,"close":64818.36,"volume":11.05415,"closeTime":1636688699999},{"openTime":1636688700000,"open":64822.71,"high":64934.35,"low":64708.6,"close":64839.71,"volume":11.8717,"closeTime":1636689599999},{"openTime":1636689600000,"open":64840.12,"high":64874.37,"low":64735.72,"close":64767.98,"volume":16.08561,"closeTime":1636690499999},{"openTime":1636690500000,"open":64758.76,"high":64902.96,"low":64715.32,"close":64859.56,"volume":19.2371,"closeTime":1636691399999},{"openTime":1636691400000,"open":64856.28,"high":65091.11,"low":64820.67,"close":65033.99,"volume":16.00885,"closeTime":1636692299999},{"openTime":1636692300000,"open":65042.56,"high":65063.52,"low":64906.17,"close":64979.07,"volume":9.61866,"closeTime":1636693199999},{"openTime":1636693200000,"open":64982.76,"high":65032.08,"low":64927.95,"close":64952.72,"volume":5.11346,"closeTime":1636694099999},{"openTime":1636694100000,"open":64950.39,"high":64950.39,"low":64827.35,"close":64830.74,"volume":7.62769,"closeTime":1636694999999},{"openTime":1636695000000,"open":64830.17,"high":64889.17,"low":64806.13,"close":64829.85,"volume":7.81838,"closeTime":1636695899999},{"openTime":1636695900000,"open":64830.59,"high":64830.59,"low":64681.54,"close":64700,"volume":28.30849,"closeTime":1636696799999},{"openTime":1636696800000,"open":64700,"high":64777.98,"low":64590.15,"close":64615.47,"volume":31.13481,"closeTime":1636697699999},{"openTime":1636697700000,"open":64616.77,"high":64826.62,"low":64569.15,"close":64744.19,"volume":26.94771,"closeTime":1636698599999},{"openTime":1636698600000,"open":64744.19,"high":64819.08,"low":64725.21,"close":64774.94,"volume":9.27008,"closeTime":1636699499999},{"openTime":1636699500000,"open":64774.99,"high":64858.96,"low":64452.6,"close":64533.79,"volume":22.07129,"closeTime":1636700399999},{"openTime":1636700400000,"open":64499.63,"high":64618.94,"low":64304.6,"close":64410.2,"volume":35.5893,"closeTime":1636701299999},{"openTime":1636701300000,"open":64410.2,"high":64572.96,"low":64315.93,"close":64454.29,"volume":25.6806,"closeTime":1636702199999},{"openTime":1636702200000,"open":64452.44,"high":64646.02,"low":64329.75,"close":64403.69,"volume":28.75405,"closeTime":1636703099999},{"openTime":1636703100000,"open":64425.52,"high":64491.39,"low":64000,"close":64477.84,"volume":49.97772,"closeTime":1636703999999},{"openTime":1636704000000,"open":64477.84,"high":64624.88,"low":64219.46,"close":64624.33,"volume":55.04592,"closeTime":1636704899999},{"openTime":1636704900000,"open":64625.7,"high":64715.77,"low":64528.38,"close":64612.51,"volume":29.19709,"closeTime":1636705799999},{"openTime":1636705800000,"open":64611.98,"high":64922.21,"low":64575.26,"close":64883.04,"volume":25.71053,"closeTime":1636706699999},{"openTime":1636706700000,"open":64874.09,"high":64954.83,"low":64772.1,"close":64902.55,"volume":29.02441,"closeTime":1636707599999},{"openTime":1636707600000,"open":64900.25,"high":64901.75,"low":64774.29,"close":64779.18,"volume":4.98711,"closeTime":1636708499999},{"openTime":1636708500000,"open":64785.66,"high":64810.53,"low":64263.77,"close":64324.27,"volume":35.76805,"closeTime":1636709399999},{"openTime":1636709400000,"open":64340.76,"high":64636.23,"low":63693.54,"close":64360.37,"volume":90.31496,"closeTime":1636710299999},{"openTime":1636710300000,"open":64372.65,"high":64468.54,"low":63655.28,"close":63789.12,"volume":58.26037,"closeTime":1636711199999},{"openTime":1636711200000,"open":63804.95,"high":63971.77,"low":63575.23,"close":63843.82,"volume":62.06911,"closeTime":1636712099999},{"openTime":1636712100000,"open":63832.19,"high":64200.94,"low":63738.51,"close":63940.4,"volume":72.08164,"closeTime":1636712999999},{"openTime":1636713000000,"open":63945.72,"high":64080.97,"low":63770.69,"close":63882.11,"volume":49.7835,"closeTime":1636713899999},{"openTime":1636713900000,"open":63893.32,"high":63974.56,"low":63522.84,"close":63652.62,"volume":58.06548,"closeTime":1636714799999},{"openTime":1636714800000,"open":63605.3,"high":63969.86,"low":63500,"close":63884.25,"volume":75.1001,"closeTime":1636715699999},{"openTime":1636715700000,"open":63877.12,"high":64020.97,"low":63668.37,"close":63938.25,"volume":44.81571,"closeTime":1636716599999},{"openTime":1636716600000,"open":63939.74,"high":64010.6,"low":63702.16,"close":63716.69,"volume":27.8313,"closeTime":1636717499999},{"openTime":1636717500000,"open":63713.38,"high":63759.53,"low":63530.14,"close":63754.06,"volume":47.75053,"closeTime":1636718399999},{"openTime":1636718400000,"open":63741.71,"high":64056.31,"low":63303.79,"close":64056.31,"volume":67.10146,"closeTime":1636719299999},{"openTime":1636719300000,"open":64047.87,"high":64199.19,"low":63881.27,"close":63998.91,"volume":21.13165,"closeTime":1636720199999},{"openTime":1636720200000,"open":64015.24,"high":64015.24,"low":63683.33,"close":63751.36,"volume":19.36772,"closeTime":1636721099999},{"openTime":1636721100000,"open":63749.57,"high":63935.06,"low":63641.04,"close":63816.52,"volume":17.31802,"closeTime":1636721999999},{"openTime":1636722000000,"open":63809.07,"high":63942.04,"low":63503.86,"close":63599.3,"volume":25.52258,"closeTime":1636722899999},{"openTime":1636722900000,"open":63561.24,"high":63645.7,"low":63232.45,"close":63615.58,"volume":47.96425,"closeTime":1636723799999},{"openTime":1636723800000,"open":63596.03,"high":63885.33,"low":63524.28,"close":63850.68,"volume":21.14183,"closeTime":1636724699999},{"openTime":1636724700000,"open":63863.89,"high":64068.43,"low":63736.26,"close":63974.21,"volume":11.6682,"closeTime":1636725599999},{"openTime":1636725600000,"open":63982.35,"high":64176.48,"low":63893.69,"close":64007.89,"volume":19.17575,"closeTime":1636726499999},{"openTime":1636726500000,"open":64010.38,"high":64033.45,"low":63632.09,"close":63670.29,"volume":17.53106,"closeTime":1636727399999},{"openTime":1636727400000,"open":63655.14,"high":63953.27,"low":63512.42,"close":63672.64,"volume":36.20969,"closeTime":1636728299999},{"openTime":1636728300000,"open":63657.35,"high":63751.37,"low":63458.44,"close":63493.52,"volume":22.29891,"closeTime":1636729199999},{"openTime":1636729200000,"open":63478.73,"high":63607.25,"low":63245.14,"close":63304.1,"volume":54.40509,"closeTime":1636730099999},{"openTime":1636730100000,"open":63311.7,"high":63333.77,"low":62900,"close":63099.41,"volume":63.91504,"closeTime":1636730999999},{"openTime":1636731000000,"open":63099.83,"high":63224.7,"low":62942.3,"close":63167.63,"volume":26.58954,"closeTime":1636731899999},{"openTime":1636731900000,"open":63166.99,"high":63424.65,"low":63126.13,"close":63161.55,"volume":35.35193,"closeTime":1636732799999},{"openTime":1636732800000,"open":63163.59,"high":63293.96,"low":62771.45,"close":63232.53,"volume":71.89607,"closeTime":1636733699999},{"openTime":1636733700000,"open":63234.08,"high":63363.22,"low":62555,"close":62712.68,"volume":51.38894,"closeTime":1636734599999},{"openTime":1636734600000,"open":62732.36,"high":62847.6,"low":62290,"close":62373.73,"volume":78.99799,"closeTime":1636735499999},{"openTime":1636735500000,"open":62379.57,"high":63114.46,"low":62281.51,"close":63073.13,"volume":34.00039,"closeTime":1636736399999},{"openTime":1636736400000,"open":63073.13,"high":63301.89,"low":62939.12,"close":63202.05,"volume":38.38076,"closeTime":1636737299999},{"openTime":1636737300000,"open":63202.06,"high":63424.24,"low":62950.48,"close":63395.75,"volume":33.63733,"closeTime":1636738199999},{"openTime":1636738200000,"open":63373.2,"high":63419.97,"low":63245.26,"close":63399.86,"volume":20.15159,"closeTime":1636739099999},{"openTime":1636739100000,"open":63430.2,"high":63621.62,"low":63281.8,"close":63585.88,"volume":18.40039,"closeTime":1636739999999},{"openTime":1636740000000,"open":63598.03,"high":64000,"low":63538.08,"close":63774.42,"volume":24.24574,"closeTime":1636740899999},{"openTime":1636740900000,"open":63768.28,"high":64097,"low":63724.45,"close":63941.22,"volume":35.91883,"closeTime":1636741799999},{"openTime":1636741800000,"open":63928.85,"high":64099.71,"low":63819.56,"close":63841.57,"volume":17.48136,"closeTime":1636742699999},{"openTime":1636742700000,"open":63840.65,"high":63917.77,"low":63781.02,"close":63885.11,"volume":9.72402,"closeTime":1636743599999},{"openTime":1636743600000,"open":63886.72,"high":63913.14,"low":63757.27,"close":63757.27,"volume":20.56349,"closeTime":1636744499999},{"openTime":1636744500000,"open":63771.01,"high":63807.94,"low":63573.47,"close":63672.43,"volume":20.40649,"closeTime":1636745399999},{"openTime":1636745400000,"open":63670,"high":63868.93,"low":63597.24,"close":63802,"volume":16.27361,"closeTime":1636746299999},{"openTime":1636746300000,"open":63814.39,"high":63906.97,"low":63777.68,"close":63870.39,"volume":12.05439,"closeTime":1636747199999},{"openTime":1636747200000,"open":63842.11,"high":64399.83,"low":63842.11,"close":64242.3,"volume":37.56202,"closeTime":1636748099999},{"openTime":1636748100000,"open":64242.47,"high":64308.2,"low":63992.52,"close":64120.21,"volume":20.73674,"closeTime":1636748999999},{"openTime":1636749000000,"open":64110.17,"high":64187.02,"low":64019.06,"close":64042.39,"volume":9.86637,"closeTime":1636749899999},{"openTime":1636749900000,"open":64042.14,"high":64211.11,"low":63939.91,"close":64130.77,"volume":14.53379,"closeTime":1636750799999},{"openTime":1636750800000,"open":64134.45,"high":64434.27,"low":64073.11,"close":64411.02,"volume":23.44278,"closeTime":1636751699999},{"openTime":1636751700000,"open":64401.17,"high":64515.8,"low":64162.28,"close":64188.12,"volume":18.20536,"closeTime":1636752599999},{"openTime":1636752600000,"open":64189.82,"high":64276.41,"low":64137.94,"close":64234.25,"volume":8.9705,"closeTime":1636753499999},{"openTime":1636753500000,"open":64239.12,"high":64239.12,"low":63994.91,"close":64097.1,"volume":18.15537,"closeTime":1636754399999},{"openTime":1636754400000,"open":64095.09,"high":64199.45,"low":64041.53,"close":64080.38,"volume":7.10988,"closeTime":1636755299999},{"openTime":1636755300000,"open":64075.19,"high":64161.86,"low":63982.25,"close":64035.7,"volume":8.35853,"closeTime":1636756199999},{"openTime":1636756200000,"open":64046.3,"high":64107.08,"low":63914.6,"close":64053.87,"volume":4.51751,"closeTime":1636757099999},{"openTime":1636757100000,"open":64062.12,"high":64063.84,"low":63744.88,"close":63924.92,"volume":4.90623,"closeTime":1636757999999},{"openTime":1636758000000,"open":63952.57,"high":64046.9,"low":63938.26,"close":64008.4,"volume":2.04657,"closeTime":1636758899999},{"openTime":1636758900000,"open":63999.57,"high":64074.79,"low":63897.75,"close":63994.33,"volume":4.4195,"closeTime":1636759799999},{"openTime":1636759800000,"open":63997.09,"high":64111.23,"low":63817.92,"close":63817.92,"volume":15.31286,"closeTime":1636760699999},{"openTime":1636760700000,"open":63855.84,"high":64372.31,"low":63855.84,"close":64135.28,"volume":15.92159,"closeTime":1636761599999},{"openTime":1636761600000,"open":64126.8,"high":64470.8,"low":64126.8,"close":64346.51,"volume":14.56102,"closeTime":1636762499999},{"openTime":1636762500000,"open":64351.08,"high":64416.58,"low":63813.45,"close":64296.71,"volume":21.20149,"closeTime":1636763399999},{"openTime":1636763400000,"open":64299.43,"high":64416.33,"low":64294.53,"close":64355.89,"volume":17.74966,"closeTime":1636764299999},{"openTime":1636764300000,"open":64358.84,"high":64406.83,"low":64261.25,"close":64342.22,"volume":15.58156,"closeTime":1636765199999},{"openTime":1636765200000,"open":64362.34,"high":64432.41,"low":64196.4,"close":64215.59,"volume":16.0565,"closeTime":1636766099999},{"openTime":1636766100000,"open":64202.6,"high":64271.51,"low":64065.56,"close":64095.54,"volume":5.52211,"closeTime":1636766999999},{"openTime":1636767000000,"open":64098.47,"high":64177.21,"low":64016.03,"close":64078.35,"volume":8.31085,"closeTime":1636767899999},{"openTime":1636767900000,"open":64054.46,"high":64085.24,"low":63850.43,"close":63850.43,"volume":22.85311,"closeTime":1636768799999},{"openTime":1636768800000,"open":63855.26,"high":63947.93,"low":63752.13,"close":63800.47,"volume":20.01957,"closeTime":1636769699999},{"openTime":1636769700000,"open":63805.05,"high":63940.75,"low":63773.86,"close":63872.13,"volume":14.077,"closeTime":1636770599999},{"openTime":1636770600000,"open":63871.55,"high":64023.15,"low":63857.87,"close":63955,"volume":9.27317,"closeTime":1636771499999},{"openTime":1636771500000,"open":63951.4,"high":63998.21,"low":63530,"close":63707.6,"volume":26.29388,"closeTime":1636772399999},{"openTime":1636772400000,"open":63699.86,"high":63758.49,"low":63609.55,"close":63706.09,"volume":12.99951,"closeTime":1636773299999},{"openTime":1636773300000,"open":63706.09,"high":63833.4,"low":63703.87,"close":63789.64,"volume":10.61543,"closeTime":1636774199999},{"openTime":1636774200000,"open":63794.27,"high":63846.81,"low":63662.46,"close":63845.74,"volume":22.34908,"closeTime":1636775099999},{"openTime":1636775100000,"open":63845.8,"high":63863.9,"low":63749.63,"close":63772.72,"volume":9.03851,"closeTime":1636775999999},{"openTime":1636776000000,"open":63770.72,"high":63914.33,"low":63650.02,"close":63689.48,"volume":10.50115,"closeTime":1636776899999},{"openTime":1636776900000,"open":63689.49,"high":63789.21,"low":63563.06,"close":63789.21,"volume":14.22227,"closeTime":1636777799999},{"openTime":1636777800000,"open":63801,"high":63877.46,"low":63738.6,"close":63816.78,"volume":5.90208,"closeTime":1636778699999},{"openTime":1636778700000,"open":63837.66,"high":63907.87,"low":63629.6,"close":63703.26,"volume":11.07761,"closeTime":1636779599999},{"openTime":1636779600000,"open":63701.79,"high":63718.67,"low":63594.41,"close":63635.37,"volume":14.70084,"closeTime":1636780499999},{"openTime":1636780500000,"open":63641.16,"high":63839.43,"low":63640.24,"close":63696.36,"volume":8.9679,"closeTime":1636781399999},{"openTime":1636781400000,"open":63703.45,"high":63709,"low":63517.73,"close":63672.02,"volume":14.46915,"closeTime":1636782299999},{"openTime":1636782300000,"open":63671.66,"high":63760.56,"low":63576.92,"close":63594.19,"volume":11.86506,"closeTime":1636783199999},{"openTime":1636783200000,"open":63601.13,"high":63815.19,"low":63598.34,"close":63656.27,"volume":10.35687,"closeTime":1636784099999},{"openTime":1636784100000,"open":63652.04,"high":63752.84,"low":63625.21,"close":63747.85,"volume":7.90333,"closeTime":1636784999999},{"openTime":1636785000000,"open":63745.87,"high":63806.8,"low":63661.15,"close":63710.02,"volume":9.36537,"closeTime":1636785899999},{"openTime":1636785900000,"open":63711.58,"high":63871.59,"low":63705.07,"close":63857.21,"volume":4.0352,"closeTime":1636786799999},{"openTime":1636786800000,"open":63853.38,"high":63904.29,"low":63767.52,"close":63894.24,"volume":6.24068,"closeTime":1636787699999},{"openTime":1636787700000,"open":63899,"high":63899,"low":63767.48,"close":63824.2,"volume":8.2513,"closeTime":1636788599999},{"openTime":1636788600000,"open":63825.48,"high":63840.5,"low":63717.5,"close":63814.77,"volume":5.60445,"closeTime":1636789499999},{"openTime":1636789500000,"open":63807.39,"high":64122.71,"low":63807.39,"close":64010.53,"volume":12.96921,"closeTime":1636790399999},{"openTime":1636790400000,"open":64059.24,"high":64090.53,"low":63904.27,"close":64009.62,"volume":6.53309,"closeTime":1636791299999},{"openTime":1636791300000,"open":64018.15,"high":64066.5,"low":63928.73,"close":63949.42,"volume":6.45744,"closeTime":1636792199999},{"openTime":1636792200000,"open":63953.42,"high":63981.91,"low":63752.22,"close":63778.19,"volume":8.633,"closeTime":1636793099999},{"openTime":1636793100000,"open":63786.6,"high":64012.42,"low":63786.6,"close":63821.18,"volume":12.22834,"closeTime":1636793999999},{"openTime":1636794000000,"open":63820.08,"high":63889.72,"low":63653.94,"close":63690.53,"volume":9.22605,"closeTime":1636794899999},{"openTime":1636794900000,"open":63701.02,"high":63757.73,"low":63634.66,"close":63694.36,"volume":17.80305,"closeTime":1636795799999},{"openTime":1636795800000,"open":63688.93,"high":63717.07,"low":63554.73,"close":63610.6,"volume":17.16694,"closeTime":1636796699999},{"openTime":1636796700000,"open":63577.16,"high":63596.83,"low":63378.68,"close":63467.76,"volume":18.33917,"closeTime":1636797599999},{"openTime":1636797600000,"open":63456.85,"high":63600,"low":63378.68,"close":63545.7,"volume":17.13576,"closeTime":1636798499999},{"openTime":1636798500000,"open":63548.67,"high":63614.11,"low":63441.11,"close":63457.83,"volume":5.74177,"closeTime":1636799399999},{"openTime":1636799400000,"open":63457.83,"high":63650.28,"low":63448.6,"close":63650.28,"volume":6.78644,"closeTime":1636800299999},{"openTime":1636800300000,"open":63653.39,"high":63738.9,"low":63598.09,"close":63719.18,"volume":7.53477,"closeTime":1636801199999},{"openTime":1636801200000,"open":63724.98,"high":63797.19,"low":63651.12,"close":63780.77,"volume":8.05203,"closeTime":1636802099999},{"openTime":1636802100000,"open":63781.46,"high":63808.68,"low":63618.78,"close":63658.21,"volume":13.81214,"closeTime":1636802999999},{"openTime":1636803000000,"open":63646.11,"high":63678.87,"low":63529.21,"close":63579.11,"volume":9.41962,"closeTime":1636803899999},{"openTime":1636803900000,"open":63579.07,"high":63634.51,"low":63517.84,"close":63570.35,"volume":8.08779,"closeTime":1636804799999},{"openTime":1636804800000,"open":63559.27,"high":63805.6,"low":63523.56,"close":63627.01,"volume":4.57933,"closeTime":1636805699999},{"openTime":1636805700000,"open":63615.38,"high":63633.43,"low":63503.2,"close":63563.49,"volume":5.05272,"closeTime":1636806599999},{"openTime":1636806600000,"open":63565.71,"high":63569.18,"low":63481.15,"close":63501.15,"volume":11.60216,"closeTime":1636807499999},{"openTime":1636807500000,"open":63523.31,"high":63708.43,"low":63442.65,"close":63551.4,"volume":32.77215,"closeTime":1636808399999},{"openTime":1636808400000,"open":63516.78,"high":63754.87,"low":63499.68,"close":63754.23,"volume":16.36062,"closeTime":1636809299999},{"openTime":1636809300000,"open":63755.94,"high":63755.94,"low":63553.92,"close":63600.38,"volume":12.8748,"closeTime":1636810199999},{"openTime":1636810200000,"open":63593.27,"high":63598.63,"low":63501.83,"close":63519.43,"volume":4.44233,"closeTime":1636811099999},{"openTime":1636811100000,"open":63516.24,"high":63598.2,"low":63470.21,"close":63598.2,"volume":5.33273,"closeTime":1636811999999},{"openTime":1636812000000,"open":63606.03,"high":64202.23,"low":63585.23,"close":64128.79,"volume":39.50768,"closeTime":1636812899999},{"openTime":1636812900000,"open":64132.18,"high":64665.89,"low":64068.49,"close":64598.43,"volume":24.76274,"closeTime":1636813799999},{"openTime":1636813800000,"open":64643.27,"high":64854.09,"low":64531.25,"close":64591.39,"volume":31.41202,"closeTime":1636814699999},{"openTime":1636814700000,"open":64597.26,"high":64769.82,"low":64445.48,"close":64720.43,"volume":29.78015,"closeTime":1636815599999},{"openTime":1636815600000,"open":64738.72,"high":64776.02,"low":64606.93,"close":64696.22,"volume":19.54073,"closeTime":1636816499999},{"openTime":1636816500000,"open":64693.33,"high":64693.33,"low":64530.22,"close":64625.14,"volume":17.37576,"closeTime":1636817399999},{"openTime":1636817400000,"open":64676.99,"high":64743.22,"low":64589.58,"close":64723.2,"volume":13.17813,"closeTime":1636818299999},{"openTime":1636818300000,"open":64718.61,"high":64718.61,"low":64592.49,"close":64704.54,"volume":12.73664,"closeTime":1636819199999},{"openTime":1636819200000,"open":64705.44,"high":65000,"low":64679.65,"close":64842.91,"volume":36.97868,"closeTime":1636820099999},{"openTime":1636820100000,"open":64849.27,"high":64914.68,"low":64722.83,"close":64780.85,"volume":26.23582,"closeTime":1636820999999},{"openTime":1636821000000,"open":64774.98,"high":64864.03,"low":64715.87,"close":64824.02,"volume":18.67469,"closeTime":1636821899999},{"openTime":1636821900000,"open":64822.55,"high":64838.65,"low":64614.79,"close":64630.58,"volume":8.66124,"closeTime":1636822799999},{"openTime":1636822800000,"open":64624.56,"high":64699.29,"low":64537.2,"close":64628.63,"volume":17.0975,"closeTime":1636823699999},{"openTime":1636823700000,"open":64628.42,"high":64675.25,"low":64521.73,"close":64638.86,"volume":16.60557,"closeTime":1636824599999},{"openTime":1636824600000,"open":64642.34,"high":64697.22,"low":64631.5,"close":64655.43,"volume":12.42652,"closeTime":1636825499999},{"openTime":1636825500000,"open":64650.89,"high":64676.94,"low":64626.3,"close":64667.77,"volume":13.99497,"closeTime":1636826399999},{"openTime":1636826400000,"open":64673.47,"high":64701.15,"low":64535.32,"close":64540.91,"volume":9.6342,"closeTime":1636827299999},{"openTime":1636827300000,"open":64526.72,"high":64527.33,"low":64264.05,"close":64302.73,"volume":20.86807,"closeTime":1636828199999},{"openTime":1636828200000,"open":64312.42,"high":64363.25,"low":63902.31,"close":64116.22,"volume":44.43306,"closeTime":1636829099999},{"openTime":1636829100000,"open":64106.09,"high":64292.83,"low":63975.9,"close":64145,"volume":19.63235,"closeTime":1636829999999},{"openTime":1636830000000,"open":64132.65,"high":64208.81,"low":63823.9,"close":63946.13,"volume":49.00368,"closeTime":1636830899999},{"openTime":1636830900000,"open":63955.97,"high":64077.17,"low":63927,"close":64077.17,"volume":18.9307,"closeTime":1636831799999},{"openTime":1636831800000,"open":64062.57,"high":64110.63,"low":63956.4,"close":64015.47,"volume":6.82434,"closeTime":1636832699999},{"openTime":1636832700000,"open":64026.09,"high":64026.65,"low":63926.11,"close":63950.63,"volume":10.20135,"closeTime":1636833599999},{"openTime":1636833600000,"open":63947.12,"high":64116.86,"low":63947.12,"close":64112.95,"volume":7.89391,"closeTime":1636834499999},{"openTime":1636834500000,"open":64096.7,"high":64142.17,"low":64022.9,"close":64022.9,"volume":7.34953,"closeTime":1636835399999},{"openTime":1636835400000,"open":64019.01,"high":64159.95,"low":64019.01,"close":64098.42,"volume":10.31837,"closeTime":1636836299999},{"openTime":1636836300000,"open":64096.08,"high":64430.32,"low":64083.94,"close":64359.17,"volume":15.87607,"closeTime":1636837199999},{"openTime":1636837200000,"open":64367.84,"high":64381.44,"low":64230.86,"close":64269.69,"volume":9.576,"closeTime":1636838099999},{"openTime":1636838100000,"open":64263.97,"high":64320.11,"low":64253.63,"close":64274.82,"volume":8.32084,"closeTime":1636838999999},{"openTime":1636839000000,"open":64278.67,"high":64278.67,"low":64215.18,"close":64236.52,"volume":5.46669,"closeTime":1636839899999},{"openTime":1636839900000,"open":64236.5,"high":64373.08,"low":64123.67,"close":64361.97,"volume":6.25977,"closeTime":1636840799999},{"openTime":1636840800000,"open":64367.28,"high":64403.71,"low":64275.67,"close":64403.71,"volume":8.74068,"closeTime":1636841699999},{"openTime":1636841700000,"open":64401.05,"high":64401.68,"low":64098.94,"close":64348.68,"volume":9.66497,"closeTime":1636842599999},{"openTime":1636842600000,"open":64355.24,"high":64425.62,"low":64346.61,"close":64425.57,"volume":4.63853,"closeTime":1636843499999},{"openTime":1636843500000,"open":64422.99,"high":64427,"low":64225.6,"close":64276.13,"volume":11.36199,"closeTime":1636844399999},{"openTime":1636844400000,"open":64289.75,"high":64385.22,"low":64268.25,"close":64339.5,"volume":9.61717,"closeTime":1636845299999},{"openTime":1636845300000,"open":64345.86,"high":64382.05,"low":64263.32,"close":64288.08,"volume":6.06786,"closeTime":1636846199999},{"openTime":1636846200000,"open":64293.73,"high":64391.98,"low":64230.03,"close":64368.83,"volume":6.0389,"closeTime":1636847099999},{"openTime":1636847100000,"open":64369.22,"high":64569.58,"low":64369.22,"close":64399.29,"volume":11.68859,"closeTime":1636847999999},{"openTime":1636848000000,"open":64389.87,"high":64673.5,"low":64389.56,"close":64627.22,"volume":4.8728,"closeTime":1636848899999},{"openTime":1636848900000,"open":64627.22,"high":65318.73,"low":64627.22,"close":65151.01,"volume":29.44319,"closeTime":1636849799999},{"openTime":1636849800000,"open":65154.17,"high":65267.68,"low":64987.57,"close":65117.82,"volume":9.49173,"closeTime":1636850699999},{"openTime":1636850700000,"open":65115.48,"high":65231.71,"low":64930.75,"close":64990.53,"volume":5.34011,"closeTime":1636851599999},{"openTime":1636851600000,"open":64990.55,"high":65076.19,"low":64875.37,"close":64899.2,"volume":6.70599,"closeTime":1636852499999},{"openTime":1636852500000,"open":64901.89,"high":65020.17,"low":64829.35,"close":64877.98,"volume":5.17619,"closeTime":1636853399999},{"openTime":1636853400000,"open":64870.73,"high":64870.73,"low":64626.76,"close":64717.31,"volume":2.59185,"closeTime":1636854299999},{"openTime":1636854300000,"open":64728.26,"high":64817.19,"low":64720.04,"close":64790.6,"volume":2.28309,"closeTime":1636855199999},{"openTime":1636855200000,"open":64802.01,"high":64934.48,"low":64802.01,"close":64889.85,"volume":9.16741,"closeTime":1636856099999},{"openTime":1636856100000,"open":64884.2,"high":64929.02,"low":64719.65,"close":64806.39,"volume":3.84013,"closeTime":1636856999999},{"openTime":1636857000000,"open":64806.85,"high":64854.04,"low":64644.05,"close":64714.09,"volume":6.07117,"closeTime":1636857899999},{"openTime":1636857900000,"open":64725.37,"high":64767.59,"low":64635.94,"close":64650.77,"volume":8.48131,"closeTime":1636858799999},{"openTime":1636858800000,"open":64650.77,"high":64802.9,"low":64568.46,"close":64568.46,"volume":10.30971,"closeTime":1636859699999},{"openTime":1636859700000,"open":64568.46,"high":64847.52,"low":64568.46,"close":64697.72,"volume":10.85257,"closeTime":1636860599999},{"openTime":1636860600000,"open":64697.72,"high":64832.33,"low":64667.74,"close":64685.65,"volume":3.31171,"closeTime":1636861499999},{"openTime":1636861500000,"open":64671.75,"high":64712.17,"low":64536.35,"close":64648.41,"volume":2.9037,"closeTime":1636862399999},{"openTime":1636862400000,"open":64653.13,"high":64761.88,"low":64645.12,"close":64732.45,"volume":4.45176,"closeTime":1636863299999},{"openTime":1636863300000,"open":64726.51,"high":64832.33,"low":64726.33,"close":64826.24,"volume":3.51863,"closeTime":1636864199999},{"openTime":1636864200000,"open":64832.74,"high":65022.07,"low":64774.75,"close":64898.2,"volume":7.99256,"closeTime":1636865099999},{"openTime":1636865100000,"open":64904.96,"high":64904.96,"low":64669.26,"close":64757.94,"volume":6.4987,"closeTime":1636865999999},{"openTime":1636866000000,"open":64755.22,"high":64884.03,"low":64669,"close":64869.87,"volume":8.9893,"closeTime":1636866899999},{"openTime":1636866900000,"open":64880.02,"high":64883.04,"low":64477.62,"close":64639.94,"volume":12.02492,"closeTime":1636867799999},{"openTime":1636867800000,"open":64641.09,"high":64736.91,"low":64626.47,"close":64709.99,"volume":4.53618,"closeTime":1636868699999},{"openTime":1636868700000,"open":64697.99,"high":64981.6,"low":64638.47,"close":64901.17,"volume":7.15242,"closeTime":1636869599999},{"openTime":1636869600000,"open":64901.17,"high":65180.12,"low":64901.17,"close":64986.62,"volume":14.56892,"closeTime":1636870499999},{"openTime":1636870500000,"open":64981.98,"high":65093.93,"low":64781.11,"close":64980.18,"volume":6.97251,"closeTime":1636871399999},{"openTime":1636871400000,"open":64974.78,"high":65004.34,"low":64723.66,"close":64760.74,"volume":14.47086,"closeTime":1636872299999},{"openTime":1636872300000,"open":64730.48,"high":64875.95,"low":64720.12,"close":64806.88,"volume":5.83134,"closeTime":1636873199999},{"openTime":1636873200000,"open":64810.92,"high":64881.44,"low":64719.61,"close":64731.3,"volume":2.30222,"closeTime":1636874099999},{"openTime":1636874100000,"open":64761.79,"high":64857.79,"low":64752.53,"close":64815.67,"volume":8.21746,"closeTime":1636874999999},{"openTime":1636875000000,"open":64813.37,"high":64813.37,"low":64558.07,"close":64650.35,"volume":13.8086,"closeTime":1636875899999},{"openTime":1636875900000,"open":64650.36,"high":64727.75,"low":64553.81,"close":64647.07,"volume":17.39005,"closeTime":1636876799999},{"openTime":1636876800000,"open":64646.33,"high":64812.57,"low":64527.43,"close":64630.64,"volume":24.31552,"closeTime":1636877699999},{"openTime":1636877700000,"open":64622.18,"high":64622.18,"low":64166.43,"close":64185.14,"volume":27.13469,"closeTime":1636878599999},{"openTime":1636878600000,"open":64181.43,"high":64314.89,"low":64042.56,"close":64303.58,"volume":13.15767,"closeTime":1636879499999},{"openTime":1636879500000,"open":64308.28,"high":64404.75,"low":64226.38,"close":64313.29,"volume":6.23234,"closeTime":1636880399999},{"openTime":1636880400000,"open":64309.88,"high":64309.88,"low":64122.33,"close":64284.96,"volume":17.25674,"closeTime":1636881299999},{"openTime":1636881300000,"open":64278.84,"high":64392.27,"low":64223.01,"close":64373.18,"volume":8.41985,"closeTime":1636882199999},{"openTime":1636882200000,"open":64381.13,"high":64406.65,"low":64273.64,"close":64324.94,"volume":4.4365,"closeTime":1636883099999},{"openTime":1636883100000,"open":64332.23,"high":64348.7,"low":64227.22,"close":64270.96,"volume":6.03282,"closeTime":1636883999999},{"openTime":1636884000000,"open":64253.32,"high":64363.13,"low":64203.52,"close":64356.07,"volume":4.30187,"closeTime":1636884899999},{"openTime":1636884900000,"open":64359.36,"high":64498.62,"low":64346.14,"close":64491.06,"volume":1.37806,"closeTime":1636885799999},{"openTime":1636885800000,"open":64468.76,"high":64471.13,"low":64356.16,"close":64396.12,"volume":5.71194,"closeTime":1636886699999},{"openTime":1636886700000,"open":64388.33,"high":64495.22,"low":64372.32,"close":64398.33,"volume":2.80391,"closeTime":1636887599999},{"openTime":1636887600000,"open":64393.66,"high":64393.66,"low":64205,"close":64334.37,"volume":6.83575,"closeTime":1636888499999},{"openTime":1636888500000,"open":64333.37,"high":64480.32,"low":64330.27,"close":64475.6,"volume":10.06181,"closeTime":1636889399999},{"openTime":1636889400000,"open":64478.09,"high":64488.25,"low":64385.65,"close":64433.69,"volume":7.05791,"closeTime":1636890299999},{"openTime":1636890300000,"open":64434.51,"high":64486.07,"low":64399.75,"close":64462.21,"volume":2.92522,"closeTime":1636891199999},{"openTime":1636891200000,"open":64461.83,"high":64587.29,"low":64304.74,"close":64381.1,"volume":13.9441,"closeTime":1636892099999},{"openTime":1636892100000,"open":64360.02,"high":64471.52,"low":64243.29,"close":64414.97,"volume":15.97649,"closeTime":1636892999999},{"openTime":1636893000000,"open":64413.59,"high":64682.04,"low":64361.48,"close":64671.26,"volume":19.09933,"closeTime":1636893899999},{"openTime":1636893900000,"open":64659.52,"high":64742.79,"low":64549.94,"close":64614.06,"volume":16.04022,"closeTime":1636894799999},{"openTime":1636894800000,"open":64618.12,"high":64735.59,"low":64531.54,"close":64553.99,"volume":11.25855,"closeTime":1636895699999},{"openTime":1636895700000,"open":64550.89,"high":64782.8,"low":64522.91,"close":64752.59,"volume":14.7343,"closeTime":1636896599999},{"openTime":1636896600000,"open":64755.82,"high":64809.35,"low":64622.52,"close":64633.91,"volume":14.19052,"closeTime":1636897499999},{"openTime":1636897500000,"open":64632.96,"high":64753.21,"low":64623.34,"close":64651.61,"volume":6.13162,"closeTime":1636898399999},{"openTime":1636898400000,"open":64653.03,"high":64653.03,"low":64497.5,"close":64605.73,"volume":21.1203,"closeTime":1636899299999},{"openTime":1636899300000,"open":64613.08,"high":64680.08,"low":64404.45,"close":64450.96,"volume":8.97695,"closeTime":1636900199999},{"openTime":1636900200000,"open":64461.24,"high":64466.56,"low":64157.37,"close":64247.15,"volume":29.42806,"closeTime":1636901099999},{"openTime":1636901100000,"open":64277.13,"high":64414.74,"low":64276.34,"close":64364.08,"volume":16.60055,"closeTime":1636901999999},{"openTime":1636902000000,"open":64364.45,"high":64364.45,"low":64017.25,"close":64031.86,"volume":21.53546,"closeTime":1636902899999},{"openTime":1636902900000,"open":64087.6,"high":64242.16,"low":64087.58,"close":64140.5,"volume":23.94506,"closeTime":1636903799999},{"openTime":1636903800000,"open":64154.48,"high":64209.18,"low":64086.75,"close":64166.34,"volume":11.67739,"closeTime":1636904699999},{"openTime":1636904700000,"open":64173.75,"high":64216.73,"low":64014.32,"close":64076.18,"volume":7.25789,"closeTime":1636905599999},{"openTime":1636905600000,"open":64085.47,"high":64133.16,"low":63852.4,"close":64058.13,"volume":20.61805,"closeTime":1636906499999},{"openTime":1636906500000,"open":64037.31,"high":64202.68,"low":64002.15,"close":64178.6,"volume":11.22014,"closeTime":1636907399999},{"openTime":1636907400000,"open":64160.8,"high":64232.47,"low":63608.35,"close":63731.97,"volume":39.63821,"closeTime":1636908299999},{"openTime":1636908300000,"open":63722.35,"high":63844.79,"low":63582.28,"close":63737.24,"volume":31.67418,"closeTime":1636909199999},{"openTime":1636909200000,"open":63727.78,"high":63820.5,"low":63634.97,"close":63806.32,"volume":24.44833,"closeTime":1636910099999},{"openTime":1636910100000,"open":63830.41,"high":63846.28,"low":63705.03,"close":63761.48,"volume":8.88011,"closeTime":1636910999999},{"openTime":1636911000000,"open":63767.51,"high":63800.03,"low":63574.01,"close":63788.89,"volume":15.51764,"closeTime":1636911899999},{"openTime":1636911900000,"open":63793.44,"high":64265.82,"low":63791.61,"close":64188.98,"volume":31.52036,"closeTime":1636912799999},{"openTime":1636912800000,"open":64201.19,"high":64441.33,"low":64132.76,"close":64132.76,"volume":23.66005,"closeTime":1636913699999},{"openTime":1636913700000,"open":64113.08,"high":64146.29,"low":63848.61,"close":63997.41,"volume":19.71266,"closeTime":1636914599999},{"openTime":1636914600000,"open":63992.9,"high":64047.52,"low":63885.26,"close":63989.14,"volume":7.61196,"closeTime":1636915499999},{"openTime":1636915500000,"open":63987.66,"high":64040.1,"low":63883.59,"close":64040.1,"volume":9.68046,"closeTime":1636916399999},{"openTime":1636916400000,"open":64040.1,"high":64074.13,"low":63882.86,"close":63901.06,"volume":18.8108,"closeTime":1636917299999},{"openTime":1636917300000,"open":63900.4,"high":64159.71,"low":63898.23,"close":64034.4,"volume":11.25186,"closeTime":1636918199999},{"openTime":1636918200000,"open":64040.38,"high":64228.89,"low":64000,"close":64056.27,"volume":15.44904,"closeTime":1636919099999},{"openTime":1636919100000,"open":64057.57,"high":64201.61,"low":63949.44,"close":64178.26,"volume":20.09189,"closeTime":1636919999999},{"openTime":1636920000000,"open":64177.1,"high":64400.75,"low":64171.46,"close":64287.11,"volume":18.60051,"closeTime":1636920899999},{"openTime":1636920900000,"open":64285.79,"high":64338.6,"low":64214.06,"close":64267.92,"volume":6.97895,"closeTime":1636921799999},{"openTime":1636921800000,"open":64266.88,"high":64266.88,"low":64060.21,"close":64124.69,"volume":4.33252,"closeTime":1636922699999},{"openTime":1636922700000,"open":64127.06,"high":64406.16,"low":64061.81,"close":64226.8,"volume":14.06287,"closeTime":1636923599999},{"openTime":1636923600000,"open":64222.93,"high":64294.88,"low":64054.28,"close":64291.48,"volume":14.36678,"closeTime":1636924499999},{"openTime":1636924500000,"open":64299.56,"high":64323.62,"low":64086.32,"close":64124.11,"volume":16.25448,"closeTime":1636925399999},{"openTime":1636925400000,"open":64128.86,"high":64506.23,"low":64103.26,"close":64425.3,"volume":34.49728,"closeTime":1636926299999},{"openTime":1636926300000,"open":64432.16,"high":64450.95,"low":64302.22,"close":64333.2,"volume":8.27317,"closeTime":1636927199999},{"openTime":1636927200000,"open":64328.27,"high":64559.33,"low":64100,"close":64520.6,"volume":28.64776,"closeTime":1636928099999},{"openTime":1636928100000,"open":64520.6,"high":64762.2,"low":64453.25,"close":64575.11,"volume":16.52057,"closeTime":1636928999999},{"openTime":1636929000000,"open":64603.82,"high":64850.5,"low":64582.31,"close":64582.31,"volume":9.42218,"closeTime":1636929899999},{"openTime":1636929900000,"open":64566.19,"high":64801.07,"low":64452.08,"close":64508.04,"volume":14.1888,"closeTime":1636930799999},{"openTime":1636930800000,"open":64532.08,"high":64739.96,"low":64360.75,"close":64666.76,"volume":20.99261,"closeTime":1636931699999},{"openTime":1636931700000,"open":64671.23,"high":64799.09,"low":64557.85,"close":64779.86,"volume":10.09518,"closeTime":1636932599999},{"openTime":1636932600000,"open":64779.86,"high":65112.12,"low":64676.3,"close":64972.44,"volume":20.83805,"closeTime":1636933499999},{"openTime":1636933500000,"open":64965.79,"high":65528.48,"low":64943.6,"close":65524.48,"volume":56.52692,"closeTime":1636934399999},{"openTime":1636934400000,"open":65524.48,"high":66100.82,"low":65524.48,"close":65925.79,"volume":51.49494,"closeTime":1636935299999},{"openTime":1636935300000,"open":65920.39,"high":66206.01,"low":65766.7,"close":65951.85,"volume":31.92991,"closeTime":1636936199999},{"openTime":1636936200000,"open":65960.22,"high":66125.51,"low":65830.76,"close":65884.54,"volume":16.99907,"closeTime":1636937099999},{"openTime":1636937100000,"open":65947.02,"high":66097.42,"low":65891.32,"close":65891.32,"volume":14.95343,"closeTime":1636937999999},{"openTime":1636938000000,"open":65914.25,"high":65970.33,"low":65725.39,"close":65815.16,"volume":15.19751,"closeTime":1636938899999},{"openTime":1636938900000,"open":65815.16,"high":65848.27,"low":65378.6,"close":65640.74,"volume":38.74231,"closeTime":1636939799999},{"openTime":1636939800000,"open":65651.27,"high":65943.99,"low":65610.7,"close":65818.7,"volume":7.20616,"closeTime":1636940699999},{"openTime":1636940700000,"open":65802.12,"high":65952.02,"low":65671.98,"close":65907.91,"volume":7.89399,"closeTime":1636941599999},{"openTime":1636941600000,"open":65922.48,"high":65952.06,"low":65830.87,"close":65885.08,"volume":4.994,"closeTime":1636942499999},{"openTime":1636942500000,"open":65881.12,"high":65901.37,"low":65692.18,"close":65786.2,"volume":5.78513,"closeTime":1636943399999},{"openTime":1636943400000,"open":65787.68,"high":65788.83,"low":65645.12,"close":65756.76,"volume":11.46363,"closeTime":1636944299999},{"openTime":1636944300000,"open":65746.67,"high":65780.42,"low":65658.67,"close":65684.46,"volume":6.22962,"closeTime":1636945199999},{"openTime":1636945200000,"open":65689.63,"high":65774.47,"low":65642.23,"close":65769.41,"volume":3.67599,"closeTime":1636946099999},{"openTime":1636946100000,"open":65772.58,"high":65772.58,"low":65623.01,"close":65684.68,"volume":6.98216,"closeTime":1636946999999},{"openTime":1636947000000,"open":65675.88,"high":65904.26,"low":65675.88,"close":65871.58,"volume":17.87954,"closeTime":1636947899999},{"openTime":1636947900000,"open":65871.58,"high":65871.58,"low":65667.69,"close":65751.21,"volume":8.31139,"closeTime":1636948799999},{"openTime":1636948800000,"open":65738.23,"high":65874.32,"low":65737.95,"close":65825.91,"volume":12.86044,"closeTime":1636949699999},{"openTime":1636949700000,"open":65825.91,"high":65878.51,"low":65659.73,"close":65804.23,"volume":10.09721,"closeTime":1636950599999},{"openTime":1636950600000,"open":65820.66,"high":65820.66,"low":65745.3,"close":65764.94,"volume":3.78148,"closeTime":1636951499999},{"openTime":1636951500000,"open":65775.28,"high":65865.5,"low":65719.16,"close":65795.97,"volume":11.14102,"closeTime":1636952399999},{"openTime":1636952400000,"open":65792.06,"high":65849.07,"low":65771.65,"close":65839.99,"volume":2.37879,"closeTime":1636953299999},{"openTime":1636953300000,"open":65813.89,"high":65918.97,"low":65807.35,"close":65819.31,"volume":3.18328,"closeTime":1636954199999},{"openTime":1636954200000,"open":65819.16,"high":65894.53,"low":65765.4,"close":65772.73,"volume":7.57393,"closeTime":1636955099999},{"openTime":1636955100000,"open":65780.98,"high":65811.86,"low":65676.6,"close":65719.43,"volume":6.04994,"closeTime":1636955999999},{"openTime":1636956000000,"open":65726.84,"high":65747.57,"low":65595.2,"close":65743.99,"volume":7.92326,"closeTime":1636956899999},{"openTime":1636956900000,"open":65744.62,"high":65853.39,"low":65723.42,"close":65814.69,"volume":5.09256,"closeTime":1636957799999},{"openTime":1636957800000,"open":65840.23,"high":65852.68,"low":65764.97,"close":65782.62,"volume":5.51582,"closeTime":1636958699999},{"openTime":1636958700000,"open":65782.18,"high":65801.38,"low":65640.15,"close":65678.48,"volume":11.28041,"closeTime":1636959599999},{"openTime":1636959600000,"open":65681.79,"high":65742.14,"low":65616.8,"close":65724.64,"volume":6.11059,"closeTime":1636960499999},{"openTime":1636960500000,"open":65741.5,"high":65741.5,"low":65626.88,"close":65635.23,"volume":11.51477,"closeTime":1636961399999},{"openTime":1636961400000,"open":65641.03,"high":65684.71,"low":65507.44,"close":65507.44,"volume":15.37067,"closeTime":1636962299999},{"openTime":1636962300000,"open":65536.9,"high":65637.09,"low":65536.9,"close":65587.84,"volume":5.95383,"closeTime":1636963199999},{"openTime":1636963200000,"open":65596.23,"high":65674.61,"low":65420.13,"close":65470.59,"volume":31.21181,"closeTime":1636964099999},{"openTime":1636964100000,"open":65470.59,"high":65470.59,"low":65273.18,"close":65371.57,"volume":25.01725,"closeTime":1636964999999},{"openTime":1636965000000,"open":65334.06,"high":65575.34,"low":65326.08,"close":65541.59,"volume":24.47866,"closeTime":1636965899999},{"openTime":1636965900000,"open":65537.78,"high":65844.9,"low":65522.78,"close":65746.8,"volume":13.63273,"closeTime":1636966799999},{"openTime":1636966800000,"open":65750.32,"high":66348.29,"low":65682.02,"close":66315.27,"volume":25.3557,"closeTime":1636967699999},{"openTime":1636967700000,"open":66308.49,"high":66381.19,"low":66001.38,"close":66099.13,"volume":22.72576,"closeTime":1636968599999},{"openTime":1636968600000,"open":66121.84,"high":66123.93,"low":65825.14,"close":65851.32,"volume":26.43214,"closeTime":1636969499999},{"openTime":1636969500000,"open":65842.48,"high":66037.6,"low":65842.48,"close":65993.89,"volume":13.47169,"closeTime":1636970399999},{"openTime":1636970400000,"open":65994.71,"high":66016.88,"low":65825.03,"close":65905.26,"volume":17.19934,"closeTime":1636971299999},{"openTime":1636971300000,"open":65903.07,"high":65963.91,"low":65728.66,"close":65758.92,"volume":16.84677,"closeTime":1636972199999},{"openTime":1636972200000,"open":65761.67,"high":65938.24,"low":65761.67,"close":65892.4,"volume":19.71653,"closeTime":1636973099999},{"openTime":1636973100000,"open":65887.49,"high":66050,"low":65786.86,"close":65936.28,"volume":34.32533,"closeTime":1636973999999},{"openTime":1636974000000,"open":65943.59,"high":65977.22,"low":65861.97,"close":65875.35,"volume":12.06136,"closeTime":1636974899999},{"openTime":1636974900000,"open":65876.32,"high":65906.52,"low":65750.07,"close":65764.83,"volume":15.92174,"closeTime":1636975799999},{"openTime":1636975800000,"open":65758.96,"high":65874.35,"low":65620.46,"close":65804.05,"volume":14.61133,"closeTime":1636976699999},{"openTime":1636976700000,"open":65786.93,"high":65804.17,"low":65665.24,"close":65737.51,"volume":10.50764,"closeTime":1636977599999},{"openTime":1636977600000,"open":65752.71,"high":65827.15,"low":65651.84,"close":65713.59,"volume":5.09878,"closeTime":1636978499999},{"openTime":1636978500000,"open":65702.53,"high":65814.09,"low":65543.01,"close":65760.09,"volume":14.02496,"closeTime":1636979399999},{"openTime":1636979400000,"open":65751.55,"high":65972.89,"low":65746.75,"close":65830.75,"volume":11.8506,"closeTime":1636980299999},{"openTime":1636980300000,"open":65862.69,"high":65881.02,"low":65658.5,"close":65663.74,"volume":14.62362,"closeTime":1636981199999},{"openTime":1636981200000,"open":65661.61,"high":65781.67,"low":65645.87,"close":65750.57,"volume":31.14272,"closeTime":1636982099999},{"openTime":1636982100000,"open":65750.96,"high":65755.43,"low":65524.08,"close":65535.18,"volume":9.12191,"closeTime":1636982999999},{"openTime":1636983000000,"open":65530.29,"high":65593.99,"low":65389.62,"close":65469.41,"volume":26.60304,"closeTime":1636983899999},{"openTime":1636983900000,"open":65464.16,"high":65522.12,"low":65382.1,"close":65509.71,"volume":27.73976,"closeTime":1636984799999},{"openTime":1636984800000,"open":65509.04,"high":65520.79,"low":65172.99,"close":65288.51,"volume":41.0066,"closeTime":1636985699999},{"openTime":1636985700000,"open":65320.94,"high":65366.17,"low":65000,"close":65164.16,"volume":47.44231,"closeTime":1636986599999},{"openTime":1636986600000,"open":65140.69,"high":65270,"low":65062.04,"close":65176.28,"volume":20.5597,"closeTime":1636987499999},{"openTime":1636987500000,"open":65162.62,"high":65162.62,"low":64777.13,"close":64866.96,"volume":34.04021,"closeTime":1636988399999},{"openTime":1636988400000,"open":64869.54,"high":64896.17,"low":64425.26,"close":64705.61,"volume":58.96886,"closeTime":1636989299999},{"openTime":1636989300000,"open":64691.34,"high":64782.37,"low":64552.81,"close":64621.38,"volume":17.19271,"closeTime":1636990199999},{"openTime":1636990200000,"open":64621.09,"high":64685.27,"low":64354.42,"close":64357.67,"volume":30.17281,"closeTime":1636991099999},{"openTime":1636991100000,"open":64354.25,"high":64597.86,"low":64212.88,"close":64314.88,"volume":34.10312,"closeTime":1636991999999},{"openTime":1636992000000,"open":64298,"high":64456.8,"low":64075,"close":64133.75,"volume":29.32789,"closeTime":1636992899999},{"openTime":1636992900000,"open":64133.75,"high":64293.81,"low":63891.86,"close":64130.5,"volume":25.91178,"closeTime":1636993799999},{"openTime":1636993800000,"open":64087.71,"high":64446.38,"low":64060.76,"close":64187.34,"volume":32.56256,"closeTime":1636994699999},{"openTime":1636994700000,"open":64160.26,"high":64273.56,"low":63981.49,"close":64273.56,"volume":16.93462,"closeTime":1636995599999},{"openTime":1636995600000,"open":64273.57,"high":64396.73,"low":64138.54,"close":64384.45,"volume":12.34572,"closeTime":1636996499999},{"openTime":1636996500000,"open":64402.03,"high":64453.51,"low":64214.17,"close":64280.48,"volume":14.83301,"closeTime":1636997399999},{"openTime":1636997400000,"open":64243.81,"high":64368.38,"low":64234.02,"close":64331.93,"volume":10.92522,"closeTime":1636998299999},{"openTime":1636998300000,"open":64318.69,"high":64361.46,"low":64021.73,"close":64047.54,"volume":19.68002,"closeTime":1636999199999},{"openTime":1636999200000,"open":64037.51,"high":64163.88,"low":63957,"close":63973.57,"volume":26.48342,"closeTime":1637000099999},{"openTime":1637000100000,"open":63958.42,"high":64071.61,"low":63813.66,"close":64010.86,"volume":23.20345,"closeTime":1637000999999},{"openTime":1637001000000,"open":64005.64,"high":64043.48,"low":63776.37,"close":63794.34,"volume":17.6757,"closeTime":1637001899999},{"openTime":1637001900000,"open":63790.61,"high":63891.22,"low":63645.7,"close":63814.88,"volume":30.09948,"closeTime":1637002799999},{"openTime":1637002800000,"open":63797.98,"high":63942.11,"low":63659.55,"close":63924.93,"volume":21.12381,"closeTime":1637003699999},{"openTime":1637003700000,"open":63928.5,"high":64067.57,"low":63805.84,"close":64045.03,"volume":13.16128,"closeTime":1637004599999},{"openTime":1637004600000,"open":64027.56,"high":64286.48,"low":63992.98,"close":64237.95,"volume":14.71081,"closeTime":1637005499999},{"openTime":1637005500000,"open":64240.56,"high":64317.51,"low":64126.4,"close":64275.89,"volume":9.75623,"closeTime":1637006399999},{"openTime":1637006400000,"open":64245.82,"high":64245.82,"low":63933.74,"close":64085.5,"volume":9.88074,"closeTime":1637007299999},{"openTime":1637007300000,"open":64074.19,"high":64074.19,"low":63807.42,"close":63855.74,"volume":9.51357,"closeTime":1637008199999},{"openTime":1637008200000,"open":63815.18,"high":64062.24,"low":63787.69,"close":63826.77,"volume":18.39383,"closeTime":1637009099999},{"openTime":1637009100000,"open":63821.52,"high":64140.26,"low":63805.75,"close":63911.19,"volume":31.83667,"closeTime":1637009999999},{"openTime":1637010000000,"open":63896.01,"high":63932.51,"low":63387.18,"close":63836.36,"volume":40.62495,"closeTime":1637010899999},{"openTime":1637010900000,"open":63843.73,"high":64010.59,"low":63751.91,"close":63794.13,"volume":25.86504,"closeTime":1637011799999},{"openTime":1637011800000,"open":63782.81,"high":63991.42,"low":63782.81,"close":63900.33,"volume":12.35019,"closeTime":1637012699999},{"openTime":1637012700000,"open":63907.49,"high":64014.92,"low":63871.74,"close":63890.68,"volume":14.93871,"closeTime":1637013599999},{"openTime":1637013600000,"open":63874.97,"high":63898.35,"low":63628.31,"close":63628.31,"volume":11.73072,"closeTime":1637014499999},{"openTime":1637014500000,"open":63629.91,"high":63650.62,"low":63458.43,"close":63622.54,"volume":13.52158,"closeTime":1637015399999},{"openTime":1637015400000,"open":63613.95,"high":63782.75,"low":63605.25,"close":63758.4,"volume":5.47253,"closeTime":1637016299999},{"openTime":1637016300000,"open":63758.15,"high":64042.5,"low":63758.15,"close":63982.02,"volume":10.08648,"closeTime":1637017199999},{"openTime":1637017200000,"open":63962.57,"high":63996.14,"low":63831.88,"close":63897.33,"volume":20.5041,"closeTime":1637018099999},{"openTime":1637018100000,"open":63888.94,"high":64008.49,"low":63654.63,"close":63659.04,"volume":12.39123,"closeTime":1637018999999},{"openTime":1637019000000,"open":63671.9,"high":63830.14,"low":63571.89,"close":63829.64,"volume":13.34041,"closeTime":1637019899999},{"openTime":1637019900000,"open":63834.18,"high":63841.77,"low":63500,"close":63624.34,"volume":16.37407,"closeTime":1637020799999},{"openTime":1637020800000,"open":63625.32,"high":63625.33,"low":62537.46,"close":62819.09,"volume":77.02087,"closeTime":1637021699999},{"openTime":1637021700000,"open":62823.23,"high":62966.76,"low":62589.43,"close":62627.24,"volume":71.39246,"closeTime":1637022599999},{"openTime":1637022600000,"open":62607.16,"high":62941.5,"low":62530.83,"close":62839.79,"volume":77.80999,"closeTime":1637023499999},{"openTime":1637023500000,"open":62808.5,"high":62996.42,"low":62495,"close":62563.4,"volume":33.14477,"closeTime":1637024399999},{"openTime":1637024400000,"open":62543.42,"high":62640.87,"low":60869,"close":62054.05,"volume":164.24166,"closeTime":1637025299999},{"openTime":1637025300000,"open":62070.7,"high":62164.59,"low":61716.57,"close":61922.52,"volume":60.27064,"closeTime":1637026199999},{"openTime":1637026200000,"open":61913.95,"high":62165.85,"low":61636.25,"close":62165.85,"volume":41.7633,"closeTime":1637027099999},{"openTime":1637027100000,"open":62168.11,"high":62322.56,"low":62047.86,"close":62141.98,"volume":30.19278,"closeTime":1637027999999},{"openTime":1637028000000,"open":62109.4,"high":62231.97,"low":61862.5,"close":62210.15,"volume":32.47986,"closeTime":1637028899999},{"openTime":1637028900000,"open":62193.28,"high":62238.66,"low":62063.68,"close":62075.97,"volume":24.85668,"closeTime":1637029799999},{"openTime":1637029800000,"open":62071.35,"high":62081,"low":61792.5,"close":61864.26,"volume":21.13908,"closeTime":1637030699999},{"openTime":1637030700000,"open":61859.95,"high":61987.52,"low":61523.41,"close":61660.95,"volume":30.43085,"closeTime":1637031599999},{"openTime":1637031600000,"open":61644.82,"high":61831.79,"low":61379.92,"close":61805.65,"volume":32.33613,"closeTime":1637032499999},{"openTime":1637032500000,"open":61809.44,"high":61839.71,"low":60450.01,"close":60906.26,"volume":57.81135,"closeTime":1637033399999},{"openTime":1637033400000,"open":60934.55,"high":61239.07,"low":60483.03,"close":60701.44,"volume":35.23273,"closeTime":1637034299999},{"openTime":1637034300000,"open":60685.79,"high":61222.46,"low":60450,"close":60933.01,"volume":35.94204,"closeTime":1637035199999},{"openTime":1637035200000,"open":60911.49,"high":61144.7,"low":60470.75,"close":60544.72,"volume":55.24116,"closeTime":1637036099999},{"openTime":1637036100000,"open":60539.83,"high":61237.62,"low":60307.8,"close":61126.63,"volume":39.93469,"closeTime":1637036999999},{"openTime":1637037000000,"open":61133.79,"high":61440.05,"low":61052.02,"close":61347.01,"volume":47.83517,"closeTime":1637037899999},{"openTime":1637037900000,"open":61371.18,"high":61550.05,"low":61214.71,"close":61239.68,"volume":38.05269,"closeTime":1637038799999},{"openTime":1637038800000,"open":61240.41,"high":61345.24,"low":61018.37,"close":61054.43,"volume":42.29248,"closeTime":1637039699999},{"openTime":1637039700000,"open":61065.49,"high":61382.27,"low":61041.89,"close":61337.51,"volume":24.35093,"closeTime":1637040599999},{"openTime":1637040600000,"open":61394.48,"high":61484.59,"low":60683.4,"close":61314.77,"volume":56.82948,"closeTime":1637041499999},{"openTime":1637041500000,"open":61320.85,"high":61320.85,"low":60826.98,"close":60958.31,"volume":32.06637,"closeTime":1637042399999},{"openTime":1637042400000,"open":60952.65,"high":61024.12,"low":60729.84,"close":60998.47,"volume":32.33076,"closeTime":1637043299999},{"openTime":1637043300000,"open":61004.77,"high":61036.85,"low":60353.31,"close":60395.98,"volume":46.23405,"closeTime":1637044199999},{"openTime":1637044200000,"open":60429.95,"high":60844.7,"low":60322.91,"close":60630.16,"volume":32.32264,"closeTime":1637045099999},{"openTime":1637045100000,"open":60669.83,"high":60953.21,"low":60651.96,"close":60867.3,"volume":42.41435,"closeTime":1637045999999},{"openTime":1637046000000,"open":60865.56,"high":61083.29,"low":60787.13,"close":60831.95,"volume":15.08395,"closeTime":1637046899999},{"openTime":1637046900000,"open":60841.87,"high":60946.56,"low":60671.41,"close":60796.86,"volume":9.30936,"closeTime":1637047799999},{"openTime":1637047800000,"open":60794.58,"high":60955.81,"low":60462.51,"close":60583.35,"volume":28.95326,"closeTime":1637048699999},{"openTime":1637048700000,"open":60580.33,"high":60823.94,"low":60440.6,"close":60799.24,"volume":52.12438,"closeTime":1637049599999},{"openTime":1637049600000,"open":60826.22,"high":60950.32,"low":60582.02,"close":60769.15,"volume":175.0741,"closeTime":1637050499999},{"openTime":1637050500000,"open":60763.62,"high":60926.36,"low":60656.59,"close":60752.16,"volume":28.11115,"closeTime":1637051399999},{"openTime":1637051400000,"open":60746.75,"high":61010.07,"low":60746.75,"close":61008.8,"volume":16.51732,"closeTime":1637052299999},{"openTime":1637052300000,"open":60997.63,"high":61063.81,"low":60827.43,"close":61021.4,"volume":28.17816,"closeTime":1637053199999},{"openTime":1637053200000,"open":61024.39,"high":61302.67,"low":60704.97,"close":60779.66,"volume":55.37467,"closeTime":1637054099999},{"openTime":1637054100000,"open":60782.76,"high":60784.54,"low":60477.34,"close":60575.21,"volume":21.64754,"closeTime":1637054999999},{"openTime":1637055000000,"open":60555.11,"high":60576.58,"low":60215.46,"close":60480,"volume":43.46308,"closeTime":1637055899999},{"openTime":1637055900000,"open":60418.29,"high":60642.95,"low":60152.21,"close":60181.63,"volume":46.41712,"closeTime":1637056799999},{"openTime":1637056800000,"open":60183.66,"high":60295.34,"low":58600,"close":58708.25,"volume":266.06759,"closeTime":1637057699999},{"openTime":1637057700000,"open":58699.05,"high":59413.79,"low":58616.22,"close":59278.63,"volume":95.13554,"closeTime":1637058599999},{"openTime":1637058600000,"open":59284.86,"high":60027.33,"low":58966.07,"close":59964.45,"volume":65.72404,"closeTime":1637059499999},{"openTime":1637059500000,"open":59964.08,"high":60331.58,"low":59726.72,"close":60202.91,"volume":57.07187,"closeTime":1637060399999},{"openTime":1637060400000,"open":60205.04,"high":60543.35,"low":60080.45,"close":60366.44,"volume":74.50225,"closeTime":1637061299999},{"openTime":1637061300000,"open":60360.63,"high":60520.5,"low":60216.01,"close":60494.63,"volume":38.92021,"closeTime":1637062199999},{"openTime":1637062200000,"open":60510.28,"high":60676.11,"low":60317.63,"close":60400.67,"volume":35.90022,"closeTime":1637063099999},{"openTime":1637063100000,"open":60417.89,"high":60657.95,"low":60408.99,"close":60629.16,"volume":69.19511,"closeTime":1637063999999},{"openTime":1637064000000,"open":60623.36,"high":60867.86,"low":60358.16,"close":60784.15,"volume":67.71866,"closeTime":1637064899999},{"openTime":1637064900000,"open":60784.53,"high":60910.18,"low":60656.59,"close":60656.59,"volume":36.69089,"closeTime":1637065799999},{"openTime":1637065800000,"open":60652.84,"high":60736.6,"low":60453.19,"close":60549.43,"volume":33.89157,"closeTime":1637066699999},{"openTime":1637066700000,"open":60556.7,"high":60561.37,"low":59830.97,"close":60076.62,"volume":45.54439,"closeTime":1637067599999},{"openTime":1637067600000,"open":60066.91,"high":60421.05,"low":60066.91,"close":60270.13,"volume":50.3582,"closeTime":1637068499999},{"openTime":1637068500000,"open":60280.56,"high":60585.96,"low":60272.36,"close":60469.87,"volume":31.10826,"closeTime":1637069399999},{"openTime":1637069400000,"open":60474.69,"high":60770.99,"low":60320.44,"close":60718.67,"volume":34.17142,"closeTime":1637070299999},{"openTime":1637070300000,"open":60722.16,"high":60777.95,"low":60511.7,"close":60579.94,"volume":22.70792,"closeTime":1637071199999},{"openTime":1637071200000,"open":60571.56,"high":60989.5,"low":60492,"close":60737.86,"volume":32.19059,"closeTime":1637072099999},{"openTime":1637072100000,"open":60721.22,"high":60864.15,"low":60629.93,"close":60706.79,"volume":24.41376,"closeTime":1637072999999},{"openTime":1637073000000,"open":60760.21,"high":61209.08,"low":60656.59,"close":61209.08,"volume":54.36805,"closeTime":1637073899999},{"openTime":1637073900000,"open":61198.5,"high":61444,"low":60909.6,"close":60946.37,"volume":58.87515,"closeTime":1637074799999},{"openTime":1637074800000,"open":60936.68,"high":61102.76,"low":60819.4,"close":60971.18,"volume":47.01669,"closeTime":1637075699999},{"openTime":1637075700000,"open":60967.25,"high":61047.35,"low":60823.11,"close":60890.89,"volume":28.48695,"closeTime":1637076599999},{"openTime":1637076600000,"open":60889.25,"high":60987.22,"low":60729.47,"close":60816.22,"volume":36.11619,"closeTime":1637077499999},{"openTime":1637077500000,"open":60813.2,"high":60872.7,"low":60614.3,"close":60725.33,"volume":34.02837,"closeTime":1637078399999},{"openTime":1637078400000,"open":60702.54,"high":60869.17,"low":60554.49,"close":60756.74,"volume":49.59174,"closeTime":1637079299999},{"openTime":1637079300000,"open":60756.74,"high":60946.44,"low":60554.24,"close":60581.28,"volume":21.46631,"closeTime":1637080199999},{"openTime":1637080200000,"open":60573.54,"high":60668.95,"low":60400.87,"close":60571.88,"volume":30.22943,"closeTime":1637081099999},{"openTime":1637081100000,"open":60573.33,"high":60728.64,"low":60569.87,"close":60687.69,"volume":19.47961,"closeTime":1637081999999},{"openTime":1637082000000,"open":60682.92,"high":60819.97,"low":60682.92,"close":60759.1,"volume":26.74832,"closeTime":1637082899999},{"openTime":1637082900000,"open":60762.85,"high":60782.87,"low":60585.5,"close":60622.15,"volume":19.00739,"closeTime":1637083799999},{"openTime":1637083800000,"open":60610.51,"high":60610.51,"low":60241.52,"close":60466.1,"volume":25.47417,"closeTime":1637084699999},{"openTime":1637084700000,"open":60472.76,"high":60661.16,"low":60419.92,"close":60495.36,"volume":25.8606,"closeTime":1637085599999},{"openTime":1637085600000,"open":60501.57,"high":60682.73,"low":60501.57,"close":60587.25,"volume":8.41261,"closeTime":1637086499999},{"openTime":1637086500000,"open":60611.49,"high":60659.42,"low":60382.4,"close":60409.18,"volume":14.99442,"closeTime":1637087399999},{"openTime":1637087400000,"open":60410.09,"high":60520.35,"low":60141.01,"close":60267.74,"volume":21.78313,"closeTime":1637088299999},{"openTime":1637088300000,"open":60261.94,"high":60315.95,"low":59872.34,"close":59900,"volume":46.29679,"closeTime":1637089199999},{"openTime":1637089200000,"open":59934.75,"high":60489.78,"low":59814.57,"close":60332.73,"volume":45.5455,"closeTime":1637090099999},{"openTime":1637090100000,"open":60336.68,"high":60449.98,"low":60168.24,"close":60449.98,"volume":32.26536,"closeTime":1637090999999},{"openTime":1637091000000,"open":60450.22,"high":60630.36,"low":59973.59,"close":60088.41,"volume":35.14229,"closeTime":1637091899999},{"openTime":1637091900000,"open":60114.42,"high":60285.81,"low":59800,"close":60285.81,"volume":36.67525,"closeTime":1637092799999},{"openTime":1637092800000,"open":60227.96,"high":60233.07,"low":59884.12,"close":59928.86,"volume":32.18994,"closeTime":1637093699999},{"openTime":1637093700000,"open":59933.62,"high":59966.34,"low":59617.97,"close":59682.96,"volume":51.10073,"closeTime":1637094599999},{"openTime":1637094600000,"open":59679.59,"high":59752.37,"low":59260,"close":59400.84,"volume":50.66394,"closeTime":1637095499999},{"openTime":1637095500000,"open":59357.63,"high":59834.6,"low":59141.73,"close":59761.87,"volume":68.94917,"closeTime":1637096399999},{"openTime":1637096400000,"open":59727.14,"high":60696.48,"low":59693.88,"close":60609.56,"volume":58.71328,"closeTime":1637097299999},{"openTime":1637097300000,"open":60607.54,"high":60955.06,"low":60387.97,"close":60431.63,"volume":52.77188,"closeTime":1637098199999},{"openTime":1637098200000,"open":60387.26,"high":60724.73,"low":60359.63,"close":60526.88,"volume":24.14123,"closeTime":1637099099999},{"openTime":1637099100000,"open":60511.7,"high":60561.25,"low":60289.14,"close":60473.73,"volume":68.78091,"closeTime":1637099999999},{"openTime":1637100000000,"open":60484.51,"high":60664.87,"low":60392.28,"close":60634.79,"volume":15.78042,"closeTime":1637100899999},{"openTime":1637100900000,"open":60647.59,"high":60849.54,"low":60506.69,"close":60849.54,"volume":12.42177,"closeTime":1637101799999},{"openTime":1637101800000,"open":60850.97,"high":61162.43,"low":60642.12,"close":60762.32,"volume":14.89827,"closeTime":1637102699999},{"openTime":1637102700000,"open":60759.16,"high":60759.16,"low":60605.67,"close":60605.67,"volume":3.48182,"closeTime":1637103599999},{"openTime":1637103600000,"open":60605.35,"high":60718.81,"low":60450.81,"close":60454.67,"volume":13.87019,"closeTime":1637104499999},{"openTime":1637104500000,"open":60469.81,"high":60513.07,"low":60373.52,"close":60407.14,"volume":12.81777,"closeTime":1637105399999},{"openTime":1637105400000,"open":60418.4,"high":60483.93,"low":60222,"close":60337.74,"volume":15.84204,"closeTime":1637106299999},{"openTime":1637106300000,"open":60347.32,"high":60395.75,"low":60069.94,"close":60104.11,"volume":20.00457,"closeTime":1637107199999},{"openTime":1637107200000,"open":60092.96,"high":60443.55,"low":59813.65,"close":60133.3,"volume":48.78765,"closeTime":1637108099999},{"openTime":1637108100000,"open":60147.01,"high":60324.93,"low":59589.43,"close":59747.71,"volume":43.33332,"closeTime":1637108999999},{"openTime":1637109000000,"open":59745.54,"high":60039.34,"low":59600.17,"close":59673.78,"volume":37.55712,"closeTime":1637109899999},{"openTime":1637109900000,"open":59698.17,"high":59838.68,"low":59500,"close":59743.38,"volume":30.4686,"closeTime":1637110799999},{"openTime":1637110800000,"open":59736.74,"high":59930.6,"low":59561.47,"close":59808.3,"volume":28.15545,"closeTime":1637111699999},{"openTime":1637111700000,"open":59811.59,"high":60224.66,"low":59718.63,"close":60169.94,"volume":32.17551,"closeTime":1637112599999},{"openTime":1637112600000,"open":60146.17,"high":60292.87,"low":60014.83,"close":60093.43,"volume":24.32362,"closeTime":1637113499999},{"openTime":1637113500000,"open":60127.74,"high":60173.81,"low":59266.3,"close":59349.56,"volume":34.53402,"closeTime":1637114399999},{"openTime":1637114400000,"open":59340.1,"high":59560.67,"low":59114.46,"close":59387.14,"volume":33.12446,"closeTime":1637115299999},{"openTime":1637115300000,"open":59388.78,"high":59702.19,"low":59287.31,"close":59604.18,"volume":22.29044,"closeTime":1637116199999},{"openTime":1637116200000,"open":59599.64,"high":59759.34,"low":59324.42,"close":59335.61,"volume":27.90968,"closeTime":1637117099999},{"openTime":1637117100000,"open":59330.95,"high":59527.9,"low":59264.57,"close":59410.86,"volume":19.11449,"closeTime":1637117999999},{"openTime":1637118000000,"open":59397.45,"high":59565.14,"low":58795.78,"close":58799,"volume":68.46864,"closeTime":1637118899999},{"openTime":1637118900000,"open":58802.01,"high":59546.3,"low":58562.93,"close":59530.18,"volume":82.02009,"closeTime":1637119799999},{"openTime":1637119800000,"open":59514.67,"high":59772.06,"low":59202.05,"close":59374.79,"volume":47.32624,"closeTime":1637120699999},{"openTime":1637120700000,"open":59374.92,"high":59541.69,"low":59021.12,"close":59044.01,"volume":35.88141,"closeTime":1637121599999},{"openTime":1637121600000,"open":59065.6,"high":59231.15,"low":58757.31,"close":58757.31,"volume":36.57226,"closeTime":1637122499999},{"openTime":1637122500000,"open":58763.14,"high":59335.2,"low":58624.94,"close":59322.62,"volume":41.90436,"closeTime":1637123399999},{"openTime":1637123400000,"open":59337.89,"high":59623.87,"low":59143.21,"close":59289.47,"volume":56.58095,"closeTime":1637124299999},{"openTime":1637124300000,"open":59255.73,"high":59447.66,"low":58934.54,"close":59430.99,"volume":48.66135,"closeTime":1637125199999},{"openTime":1637125200000,"open":59468.59,"high":59614.91,"low":59276.5,"close":59513.55,"volume":45.65679,"closeTime":1637126099999},{"openTime":1637126100000,"open":59502.97,"high":59703.84,"low":59394.9,"close":59453.93,"volume":28.40133,"closeTime":1637126999999},{"openTime":1637127000000,"open":59429.75,"high":59748.27,"low":59429.75,"close":59623.24,"volume":32.70366,"closeTime":1637127899999},{"openTime":1637127900000,"open":59638.16,"high":59832.37,"low":59490.52,"close":59624.99,"volume":12.1155,"closeTime":1637128799999},{"openTime":1637128800000,"open":59610.53,"high":59733.31,"low":59394.94,"close":59482.98,"volume":5.69165,"closeTime":1637129699999},{"openTime":1637129700000,"open":59458.5,"high":59646.68,"low":59326.08,"close":59606.28,"volume":4.70482,"closeTime":1637130599999},{"openTime":1637130600000,"open":59636.59,"high":59801.06,"low":59575.52,"close":59622.9,"volume":17.43197,"closeTime":1637131499999},{"openTime":1637131500000,"open":59600.83,"high":59726.83,"low":59367,"close":59609.24,"volume":7.63308,"closeTime":1637132399999},{"openTime":1637132400000,"open":59640.31,"high":59772.58,"low":59461.55,"close":59492.02,"volume":9.71939,"closeTime":1637133299999},{"openTime":1637133300000,"open":59489.25,"high":59565.69,"low":59318.14,"close":59486.1,"volume":15.23627,"closeTime":1637134199999},{"openTime":1637134200000,"open":59509.08,"high":60096.19,"low":59476.5,"close":60053.65,"volume":32.77787,"closeTime":1637135099999},{"openTime":1637135100000,"open":59987.21,"high":60163.78,"low":59691.48,"close":59734.16,"volume":19.81483,"closeTime":1637135999999},{"openTime":1637136000000,"open":59724.89,"high":59894.9,"low":59596.1,"close":59864.66,"volume":31.19831,"closeTime":1637136899999},{"openTime":1637136900000,"open":59857.07,"high":60038.47,"low":59718.9,"close":59754.18,"volume":34.22379,"closeTime":1637137799999},{"openTime":1637137800000,"open":59754.18,"high":59839.21,"low":59651.5,"close":59754.67,"volume":7.3713,"closeTime":1637138699999},{"openTime":1637138700000,"open":59684.65,"high":59918.99,"low":59596,"close":59610.29,"volume":11.01914,"closeTime":1637139599999},{"openTime":1637139600000,"open":59613.95,"high":59613.95,"low":59221.92,"close":59265.65,"volume":23.48941,"closeTime":1637140499999},{"openTime":1637140500000,"open":59243.85,"high":59479.77,"low":59113.67,"close":59187.79,"volume":21.15871,"closeTime":1637141399999},{"openTime":1637141400000,"open":59150.84,"high":59306.09,"low":59036.35,"close":59282.55,"volume":14.31373,"closeTime":1637142299999},{"openTime":1637142300000,"open":59292.52,"high":59361.55,"low":58816.79,"close":58943.2,"volume":43.40401,"closeTime":1637143199999},{"openTime":1637143200000,"open":58942.96,"high":59233.01,"low":58942.96,"close":59077.37,"volume":31.56765,"closeTime":1637144099999},{"openTime":1637144100000,"open":59095.16,"high":59267.95,"low":59082.16,"close":59109.01,"volume":21.0021,"closeTime":1637144999999},{"openTime":1637145000000,"open":59133.29,"high":60074.77,"low":58385.86,"close":59846.4,"volume":92.74494,"closeTime":1637145899999},{"openTime":1637145900000,"open":59828.87,"high":60627.77,"low":59591.97,"close":60532.49,"volume":65.24372,"closeTime":1637146799999},{"openTime":1637146800000,"open":60548.62,"high":60665.88,"low":60340.27,"close":60523.26,"volume":53.94387,"closeTime":1637147699999},{"openTime":1637147700000,"open":60479.87,"high":60709.52,"low":60436.63,"close":60599.92,"volume":18.23198,"closeTime":1637148599999},{"openTime":1637148600000,"open":60579.77,"high":60634.06,"low":60352.43,"close":60424.26,"volume":20.5832,"closeTime":1637149499999},{"openTime":1637149500000,"open":60457.74,"high":60834.24,"low":60415.21,"close":60788.13,"volume":27.51949,"closeTime":1637150399999},{"openTime":1637150400000,"open":60776.93,"high":60826.87,"low":60591.96,"close":60644.62,"volume":18.96116,"closeTime":1637151299999},{"openTime":1637151300000,"open":60647.09,"high":60658.77,"low":60500.68,"close":60535.36,"volume":12.843,"closeTime":1637152199999},{"openTime":1637152200000,"open":60543.94,"high":60649.65,"low":60448.14,"close":60591.61,"volume":10.83867,"closeTime":1637153099999},{"openTime":1637153100000,"open":60581.7,"high":60609.96,"low":60467.58,"close":60483.37,"volume":18.57113,"closeTime":1637153999999},{"openTime":1637154000000,"open":60496.86,"high":60626.37,"low":60323.63,"close":60457.97,"volume":17.62215,"closeTime":1637154899999},{"openTime":1637154900000,"open":60449.93,"high":60480.29,"low":60250.41,"close":60334.33,"volume":29.18918,"closeTime":1637155799999},{"openTime":1637155800000,"open":60319.24,"high":60451.65,"low":60254.7,"close":60292.01,"volume":9.13143,"closeTime":1637156699999},{"openTime":1637156700000,"open":60292.01,"high":60360.06,"low":60104.81,"close":60154.32,"volume":22.73614,"closeTime":1637157599999},{"openTime":1637157600000,"open":60133.6,"high":60340.42,"low":60133.6,"close":60176.85,"volume":12.25774,"closeTime":1637158499999},{"openTime":1637158500000,"open":60178.72,"high":60324.51,"low":60000.31,"close":60287.08,"volume":22.29911,"closeTime":1637159399999},{"openTime":1637159400000,"open":60270.41,"high":60283.34,"low":59840.09,"close":59912.16,"volume":34.21135,"closeTime":1637160299999},{"openTime":1637160300000,"open":59900.61,"high":59957.65,"low":59617.97,"close":59642.97,"volume":29.72652,"closeTime":1637161199999},{"openTime":1637161200000,"open":59633.15,"high":59766.48,"low":59516.93,"close":59572.39,"volume":27.96424,"closeTime":1637162099999},{"openTime":1637162100000,"open":59572.39,"high":59674.41,"low":59376.8,"close":59468.19,"volume":44.89268,"closeTime":1637162999999},{"openTime":1637163000000,"open":59486.88,"high":59701.77,"low":59395,"close":59551.02,"volume":26.40167,"closeTime":1637163899999},{"openTime":1637163900000,"open":59614.69,"high":59813.74,"low":59560.19,"close":59664.48,"volume":15.49914,"closeTime":1637164799999},{"openTime":1637164800000,"open":59694.64,"high":59922.52,"low":59446.59,"close":59915.67,"volume":23.66413,"closeTime":1637165699999},{"openTime":1637165700000,"open":59918.99,"high":60063.92,"low":59577.22,"close":60035.42,"volume":27.35698,"closeTime":1637166599999},{"openTime":1637166600000,"open":60002.9,"high":60373.11,"low":59936.22,"close":60268.16,"volume":30.26896,"closeTime":1637167499999},{"openTime":1637167500000,"open":60264.3,"high":60463.3,"low":60234.64,"close":60419.87,"volume":9.66824,"closeTime":1637168399999},{"openTime":1637168400000,"open":60433.5,"high":60433.5,"low":60073.92,"close":60109.92,"volume":8.9871,"closeTime":1637169299999},{"openTime":1637169300000,"open":60114.64,"high":60260.04,"low":60042.34,"close":60133.28,"volume":12.68275,"closeTime":1637170199999},{"openTime":1637170200000,"open":60124.68,"high":60328.53,"low":60012.74,"close":60101.87,"volume":15.76705,"closeTime":1637171099999},{"openTime":1637171100000,"open":60109.8,"high":60499.98,"low":60090.36,"close":60254.33,"volume":13.74972,"closeTime":1637171999999},{"openTime":1637172000000,"open":60268.74,"high":60466.2,"low":60242.18,"close":60405.86,"volume":19.7671,"closeTime":1637172899999},{"openTime":1637172900000,"open":60407.11,"high":60578.05,"low":60394.87,"close":60578.05,"volume":19.13942,"closeTime":1637173799999},{"openTime":1637173800000,"open":60566.79,"high":60595.94,"low":60387.14,"close":60504.51,"volume":5.71924,"closeTime":1637174699999},{"openTime":1637174700000,"open":60518.07,"high":60665.95,"low":60449.39,"close":60499.46,"volume":15.47078,"closeTime":1637175599999},{"openTime":1637175600000,"open":60493.09,"high":60687,"low":60382.4,"close":60397.95,"volume":9.03879,"closeTime":1637176499999},{"openTime":1637176500000,"open":60397.12,"high":60442.07,"low":60270.26,"close":60428.32,"volume":8.48956,"closeTime":1637177399999},{"openTime":1637177400000,"open":60408.82,"high":60451.31,"low":60203.19,"close":60241.59,"volume":19.78329,"closeTime":1637178299999},{"openTime":1637178300000,"open":60244.29,"high":60365.14,"low":60107.73,"close":60244.42,"volume":8.32395,"closeTime":1637179199999},{"openTime":1637179200000,"open":60211.75,"high":60384.72,"low":60136.91,"close":60152.1,"volume":12.27206,"closeTime":1637180099999},{"openTime":1637180100000,"open":60160.12,"high":60239.19,"low":60044.62,"close":60170.25,"volume":20.155,"closeTime":1637180999999},{"openTime":1637181000000,"open":60170.68,"high":60601.02,"low":60124.78,"close":60516.82,"volume":7.19967,"closeTime":1637181899999},{"openTime":1637181900000,"open":60522.74,"high":60565.49,"low":60324.33,"close":60438.89,"volume":10.70874,"closeTime":1637182799999},{"openTime":1637182800000,"open":60427.58,"high":60427.58,"low":60064.58,"close":60140.76,"volume":13.96795,"closeTime":1637183699999},{"openTime":1637183700000,"open":60164.2,"high":60220.59,"low":59792.44,"close":59816.6,"volume":34.12414,"closeTime":1637184599999},{"openTime":1637184600000,"open":59903.53,"high":59985.82,"low":59838.52,"close":59927.65,"volume":6.85153,"closeTime":1637185499999},{"openTime":1637185500000,"open":59942.47,"high":60116.85,"low":59847.46,"close":60115.87,"volume":13.02407,"closeTime":1637186399999},{"openTime":1637186400000,"open":60129.59,"high":60137.64,"low":59925.57,"close":60097.27,"volume":8.79988,"closeTime":1637187299999},{"openTime":1637187300000,"open":60106.4,"high":60113.66,"low":59660.32,"close":59844.47,"volume":13.9925,"closeTime":1637188199999},{"openTime":1637188200000,"open":59823.82,"high":60095,"low":59803.86,"close":60000.5,"volume":13.34831,"closeTime":1637189099999},{"openTime":1637189100000,"open":59974.2,"high":60033.1,"low":59822.56,"close":60009.48,"volume":8.87243,"closeTime":1637189999999},{"openTime":1637190000000,"open":59994.09,"high":60126.27,"low":59817.35,"close":59864.41,"volume":6.11696,"closeTime":1637190899999},{"openTime":1637190900000,"open":59866.07,"high":60070.53,"low":59853.78,"close":60065.1,"volume":5.85286,"closeTime":1637191799999},{"openTime":1637191800000,"open":60070.81,"high":60102.2,"low":59977.25,"close":60026.28,"volume":7.64578,"closeTime":1637192699999},{"openTime":1637192700000,"open":60044.15,"high":60504.23,"low":60044.15,"close":60362.2,"volume":16.01236,"closeTime":1637193599999},{"openTime":1637193600000,"open":60360.23,"high":60589.91,"low":60150.72,"close":60529.54,"volume":21.83888,"closeTime":1637194499999},{"openTime":1637194500000,"open":60523.33,"high":60744.84,"low":60423.33,"close":60508.24,"volume":10.1864,"closeTime":1637195399999},{"openTime":1637195400000,"open":60505.31,"high":60642.4,"low":60462.64,"close":60530.6,"volume":19.20034,"closeTime":1637196299999},{"openTime":1637196300000,"open":60533.3,"high":60651.92,"low":60468.56,"close":60507.57,"volume":17.60099,"closeTime":1637197199999},{"openTime":1637197200000,"open":60507.57,"high":60547.8,"low":60248.68,"close":60268.64,"volume":22.36007,"closeTime":1637198099999},{"openTime":1637198100000,"open":60257.85,"high":60299.5,"low":60109.28,"close":60255.79,"volume":19.33582,"closeTime":1637198999999},{"openTime":1637199000000,"open":60273.52,"high":60975.18,"low":60273.52,"close":60707.71,"volume":35.44582,"closeTime":1637199899999},{"openTime":1637199900000,"open":60726.48,"high":60750.8,"low":60446.26,"close":60609.65,"volume":23.96906,"closeTime":1637200799999},{"openTime":1637200800000,"open":60578.93,"high":60783.56,"low":60424.32,"close":60479.15,"volume":21.96414,"closeTime":1637201699999},{"openTime":1637201700000,"open":60476.14,"high":60546.07,"low":60421.12,"close":60529.96,"volume":6.16352,"closeTime":1637202599999},{"openTime":1637202600000,"open":60505.97,"high":60721.99,"low":60444.74,"close":60644.22,"volume":15.05703,"closeTime":1637203499999},{"openTime":1637203500000,"open":60662.58,"high":60772.24,"low":60500.27,"close":60676.55,"volume":28.43106,"closeTime":1637204399999},{"openTime":1637204400000,"open":60703.19,"high":60703.4,"low":60331.96,"close":60350.86,"volume":15.29294,"closeTime":1637205299999},{"openTime":1637205300000,"open":60339.28,"high":60427.7,"low":60233.93,"close":60297.37,"volume":18.58739,"closeTime":1637206199999},{"openTime":1637206200000,"open":60314.61,"high":60314.61,"low":60033.46,"close":60104.63,"volume":40.68689,"closeTime":1637207099999},{"openTime":1637207100000,"open":60101.62,"high":60176.68,"low":59864.37,"close":59864.37,"volume":52.84138,"closeTime":1637207999999},{"openTime":1637208000000,"open":59865.78,"high":59982.68,"low":59800,"close":59817.75,"volume":10.60933,"closeTime":1637208899999},{"openTime":1637208900000,"open":59823.58,"high":60115.54,"low":59738.08,"close":59789.41,"volume":23.71071,"closeTime":1637209799999},{"openTime":1637209800000,"open":59787.79,"high":59881.82,"low":59661.92,"close":59823.53,"volume":20.40261,"closeTime":1637210699999},{"openTime":1637210700000,"open":59846.58,"high":60004.81,"low":59701.28,"close":59701.59,"volume":14.68221,"closeTime":1637211599999},{"openTime":1637211600000,"open":59700,"high":59772.17,"low":59562.05,"close":59694.09,"volume":40.58383,"closeTime":1637212499999},{"openTime":1637212500000,"open":59701.96,"high":59849.78,"low":59647.75,"close":59789.73,"volume":22.52793,"closeTime":1637213399999},{"openTime":1637213400000,"open":59787.75,"high":59930.99,"low":59782.85,"close":59822.29,"volume":21.74072,"closeTime":1637214299999},{"openTime":1637214300000,"open":59811.4,"high":59937.64,"low":59754.95,"close":59847.15,"volume":12.43918,"closeTime":1637215199999},{"openTime":1637215200000,"open":59830.53,"high":59881.28,"low":59630.4,"close":59733.5,"volume":12.42278,"closeTime":1637216099999},{"openTime":1637216100000,"open":59725.66,"high":60066.66,"low":59710.79,"close":59816.24,"volume":17.3686,"closeTime":1637216999999},{"openTime":1637217000000,"open":59816.24,"high":59910.01,"low":59721.84,"close":59777.18,"volume":8.77845,"closeTime":1637217899999},{"openTime":1637217900000,"open":59751.68,"high":59882.2,"low":59621.01,"close":59859.32,"volume":22.07187,"closeTime":1637218799999},{"openTime":1637218800000,"open":59869.59,"high":59939.24,"low":59665.54,"close":59703.17,"volume":14.87919,"closeTime":1637219699999},{"openTime":1637219700000,"open":59700.01,"high":59786.91,"low":59558.9,"close":59614.5,"volume":13.40151,"closeTime":1637220599999},{"openTime":1637220600000,"open":59625.28,"high":59769.51,"low":59539.85,"close":59752.28,"volume":32.89414,"closeTime":1637221499999},{"openTime":1637221500000,"open":59759.3,"high":59834.64,"low":59731.36,"close":59767.53,"volume":18.59724,"closeTime":1637222399999},{"openTime":1637222400000,"open":59779.54,"high":59866.62,"low":59560.1,"close":59574.03,"volume":17.28983,"closeTime":1637223299999},{"openTime":1637223300000,"open":59587.83,"high":59826.73,"low":59513.51,"close":59825.02,"volume":19.98426,"closeTime":1637224199999},{"openTime":1637224200000,"open":59814.53,"high":59851.98,"low":59542.03,"close":59554.05,"volume":8.38343,"closeTime":1637225099999},{"openTime":1637225100000,"open":59558.54,"high":59695.48,"low":59507.25,"close":59695.48,"volume":9.61926,"closeTime":1637225999999},{"openTime":1637226000000,"open":59669.14,"high":59776.53,"low":59293.97,"close":59399.4,"volume":24.20556,"closeTime":1637226899999},{"openTime":1637226900000,"open":59428.81,"high":59502.16,"low":59266.39,"close":59306.13,"volume":18.49601,"closeTime":1637227799999},{"openTime":1637227800000,"open":59306.65,"high":59419.15,"low":59115,"close":59225,"volume":21.60594,"closeTime":1637228699999},{"openTime":1637228700000,"open":59221.32,"high":59502.7,"low":59011.4,"close":59331.22,"volume":38.46943,"closeTime":1637229599999},{"openTime":1637229600000,"open":59307.96,"high":59569.52,"low":59148.97,"close":59187.28,"volume":33.83949,"closeTime":1637230499999},{"openTime":1637230500000,"open":59193.83,"high":59474.28,"low":59021.89,"close":59373.09,"volume":33.71913,"closeTime":1637231399999},{"openTime":1637231400000,"open":59392.85,"high":59649.75,"low":59377.96,"close":59610.18,"volume":14.20532,"closeTime":1637232299999},{"openTime":1637232300000,"open":59612.29,"high":59878.64,"low":59548.45,"close":59849.45,"volume":17.90107,"closeTime":1637233199999},{"openTime":1637233200000,"open":59816.9,"high":59984.76,"low":59714.3,"close":59884.04,"volume":19.90729,"closeTime":1637234099999},{"openTime":1637234100000,"open":59881.17,"high":59896.57,"low":59703.51,"close":59816.84,"volume":9.07982,"closeTime":1637234999999},{"openTime":1637235000000,"open":59818.64,"high":59818.65,"low":59512.63,"close":59529.18,"volume":8.84667,"closeTime":1637235899999},{"openTime":1637235900000,"open":59541.06,"high":59660.23,"low":59193,"close":59222.25,"volume":15.88028,"closeTime":1637236799999},{"openTime":1637236800000,"open":59243.28,"high":59524,"low":59019.5,"close":59518.96,"volume":37.32007,"closeTime":1637237699999},{"openTime":1637237700000,"open":59523.44,"high":59940.02,"low":59315.07,"close":59588.61,"volume":24.56669,"closeTime":1637238599999},{"openTime":1637238600000,"open":59602.33,"high":59655.1,"low":59220.63,"close":59291.04,"volume":22.35936,"closeTime":1637239499999},{"openTime":1637239500000,"open":59311.18,"high":59404.19,"low":59037.15,"close":59114.29,"volume":37.30337,"closeTime":1637240399999},{"openTime":1637240400000,"open":59153.17,"high":59349.27,"low":58965.47,"close":59105.05,"volume":37.40875,"closeTime":1637241299999},{"openTime":1637241300000,"open":59107.54,"high":59176.6,"low":58765.88,"close":58911.82,"volume":31.94501,"closeTime":1637242199999},{"openTime":1637242200000,"open":58913.26,"high":59778.87,"low":58820.38,"close":59475.03,"volume":68.39894,"closeTime":1637243099999},{"openTime":1637243100000,"open":59499.63,"high":59536.67,"low":59084.86,"close":59226.31,"volume":29.15402,"closeTime":1637243999999},{"openTime":1637244000000,"open":59219.11,"high":59336.73,"low":58938.47,"close":59008.77,"volume":36.38275,"closeTime":1637244899999},{"openTime":1637244900000,"open":59003.9,"high":59135.08,"low":58965.5,"close":58967.54,"volume":20.16925,"closeTime":1637245799999},{"openTime":1637245800000,"open":58973.63,"high":59133.73,"low":58821.93,"close":58825.63,"volume":47.35953,"closeTime":1637246699999},{"openTime":1637246700000,"open":58825.68,"high":59138.75,"low":58804.41,"close":58929.01,"volume":30.39166,"closeTime":1637247599999},{"openTime":1637247600000,"open":58928.22,"high":59120.65,"low":58623,"close":58757.3,"volume":38.57554,"closeTime":1637248499999},{"openTime":1637248500000,"open":58745.11,"high":58885.07,"low":57608.23,"close":58848.56,"volume":143.9015,"closeTime":1637249399999},{"openTime":1637249400000,"open":58827.45,"high":59302.44,"low":58624.93,"close":58628.45,"volume":70.46971,"closeTime":1637250299999},{"openTime":1637250300000,"open":58644.04,"high":58723.47,"low":57947.9,"close":58102.71,"volume":88.63567,"closeTime":1637251199999},{"openTime":1637251200000,"open":58128.02,"high":58492.44,"low":57877.52,"close":58416.47,"volume":57.06584,"closeTime":1637252099999},{"openTime":1637252100000,"open":58427.03,"high":58499.99,"low":57405.05,"close":57762.83,"volume":94.68046,"closeTime":1637252999999},{"openTime":1637253000000,"open":57733.91,"high":57876.98,"low":57300,"close":57496.38,"volume":89.53246,"closeTime":1637253899999},{"openTime":1637253900000,"open":57528.69,"high":57748.28,"low":57171.94,"close":57321.52,"volume":71.05022,"closeTime":1637254799999},{"openTime":1637254800000,"open":57335.1,"high":57489.61,"low":56600,"close":56807.38,"volume":101.92564,"closeTime":1637255699999},{"openTime":1637255700000,"open":56807.39,"high":57862.89,"low":56807.39,"close":57764.6,"volume":62.82857,"closeTime":1637256599999},{"openTime":1637256600000,"open":57750.33,"high":58127.28,"low":57658.46,"close":57923.32,"volume":68.02129,"closeTime":1637257499999},{"openTime":1637257500000,"open":57908.03,"high":58087.96,"low":57500,"close":57581.83,"volume":51.02664,"closeTime":1637258399999},{"openTime":1637258400000,"open":57606.08,"high":57855.03,"low":57564.42,"close":57683.59,"volume":30.0182,"closeTime":1637259299999},{"openTime":1637259300000,"open":57690.22,"high":58013.96,"low":57531.63,"close":57806.63,"volume":41.45669,"closeTime":1637260199999},{"openTime":1637260200000,"open":57814.29,"high":58098.8,"low":57752.09,"close":57832.53,"volume":18.59555,"closeTime":1637261099999},{"openTime":1637261100000,"open":57797.58,"high":58056.87,"low":57797.58,"close":58034.19,"volume":17.55944,"closeTime":1637261999999},{"openTime":1637262000000,"open":58012.47,"high":58168.81,"low":58012.47,"close":58128.82,"volume":23.39245,"closeTime":1637262899999},{"openTime":1637262900000,"open":58134.96,"high":58279.98,"low":58091.07,"close":58189.04,"volume":32.71385,"closeTime":1637263799999},{"openTime":1637263800000,"open":58187.3,"high":58342.8,"low":58023.75,"close":58144.67,"volume":31.97872,"closeTime":1637264699999},{"openTime":1637264700000,"open":58090.1,"high":58100,"low":57785.56,"close":57946.5,"volume":52.85593,"closeTime":1637265599999},{"openTime":1637265600000,"open":57952.04,"high":57980.39,"low":57625.76,"close":57855.47,"volume":25.99754,"closeTime":1637266499999},{"openTime":1637266500000,"open":57891.08,"high":58042.08,"low":57721.05,"close":57989.8,"volume":15.41015,"closeTime":1637267399999},{"openTime":1637267400000,"open":58007.64,"high":58088.93,"low":57876.52,"close":58074.84,"volume":19.74978,"closeTime":1637268299999},{"openTime":1637268300000,"open":58070.9,"high":58583.65,"low":57965.18,"close":57982.06,"volume":36.22877,"closeTime":1637269199999},{"openTime":1637269200000,"open":58000.26,"high":58258.13,"low":57968.73,"close":58125.45,"volume":6.93157,"closeTime":1637270099999},{"openTime":1637270100000,"open":58119.41,"high":58142.55,"low":57850,"close":57862.43,"volume":77.76268,"closeTime":1637270999999},{"openTime":1637271000000,"open":57859.06,"high":57949.83,"low":57693.54,"close":57703.84,"volume":17.50382,"closeTime":1637271899999},{"openTime":1637271900000,"open":57690.09,"high":57747.76,"low":57410.01,"close":57614.88,"volume":35.18261,"closeTime":1637272799999},{"openTime":1637272800000,"open":57575.16,"high":57668.68,"low":56718.67,"close":57305.99,"volume":36.95441,"closeTime":1637273699999},{"openTime":1637273700000,"open":57288.35,"high":57487.82,"low":57105.13,"close":57370.95,"volume":17.83771,"closeTime":1637274599999},{"openTime":1637274600000,"open":57427.21,"high":57668.6,"low":56860.09,"close":56975.82,"volume":27.57897,"closeTime":1637275499999},{"openTime":1637275500000,"open":56966.66,"high":57141.87,"low":56550.8,"close":56650,"volume":53.5904,"closeTime":1637276399999},{"openTime":1637276400000,"open":56635.81,"high":56964.98,"low":56527.06,"close":56615.11,"volume":43.28882,"closeTime":1637277299999},{"openTime":1637277300000,"open":56661.67,"high":56969.15,"low":56526,"close":56899.93,"volume":27.61524,"closeTime":1637278199999},{"openTime":1637278200000,"open":56899.98,"high":57012.46,"low":56607.19,"close":56721.39,"volume":35.15147,"closeTime":1637279099999},{"openTime":1637279100000,"open":56728.18,"high":57000,"low":56565.05,"close":56941.16,"volume":23.85013,"closeTime":1637279999999},{"openTime":1637280000000,"open":56913.3,"high":57418.6,"low":56704.2,"close":57330.94,"volume":53.3068,"closeTime":1637280899999},{"openTime":1637280900000,"open":57330.94,"high":57386.52,"low":56935.89,"close":57091.65,"volume":23.22817,"closeTime":1637281799999},{"openTime":1637281800000,"open":57078.42,"high":57502.18,"low":56952.47,"close":57466.17,"volume":34.71532,"closeTime":1637282699999},{"openTime":1637282700000,"open":57487.88,"high":57527.11,"low":57239.61,"close":57507.76,"volume":16.28965,"closeTime":1637283599999},{"openTime":1637283600000,"open":57519.81,"high":57547.82,"low":57160.01,"close":57290.7,"volume":21.17932,"closeTime":1637284499999},{"openTime":1637284500000,"open":57314.51,"high":57382.35,"low":56961.41,"close":56979.62,"volume":30.5065,"closeTime":1637285399999},{"openTime":1637285400000,"open":56963.82,"high":57127.6,"low":56788.28,"close":56813.65,"volume":13.0078,"closeTime":1637286299999},{"openTime":1637286300000,"open":56816.39,"high":56901.98,"low":56662.32,"close":56719.58,"volume":29.39339,"closeTime":1637287199999},{"openTime":1637287200000,"open":56724.02,"high":56873.66,"low":56500,"close":56844.33,"volume":45.22226,"closeTime":1637288099999},{"openTime":1637288100000,"open":56844.42,"high":56970.83,"low":56571.85,"close":56614.79,"volume":20.14073,"closeTime":1637288999999},{"openTime":1637289000000,"open":56610.71,"high":56659.37,"low":56185,"close":56290.21,"volume":32.47619,"closeTime":1637289899999},{"openTime":1637289900000,"open":56267.5,"high":56391.3,"low":55858,"close":56126.4,"volume":86.03853,"closeTime":1637290799999},{"openTime":1637290800000,"open":56126.6,"high":56236.97,"low":55943.44,"close":56156.86,"volume":34.34362,"closeTime":1637291699999},{"openTime":1637291700000,"open":56181.19,"high":56185.18,"low":55860.68,"close":55937.15,"volume":22.19512,"closeTime":1637292599999},{"openTime":1637292600000,"open":55923.06,"high":56001.31,"low":55645.38,"close":55697.2,"volume":38.3192,"closeTime":1637293499999},{"openTime":1637293500000,"open":55693.51,"high":55925.24,"low":55640.76,"close":55924.52,"volume":30.01352,"closeTime":1637294399999},{"openTime":1637294400000,"open":55932.55,"high":56053.76,"low":55846.8,"close":55940.09,"volume":26.91167,"closeTime":1637295299999},{"openTime":1637295300000,"open":55948.57,"high":56151.29,"low":55948.57,"close":56109.01,"volume":4.98955,"closeTime":1637296199999},{"openTime":1637296200000,"open":56107.63,"high":56249.9,"low":56025.24,"close":56154.57,"volume":9.2935,"closeTime":1637297099999},{"openTime":1637297100000,"open":56156.35,"high":56340.51,"low":56110.17,"close":56265.63,"volume":9.57866,"closeTime":1637297999999},{"openTime":1637298000000,"open":56277.7,"high":56395.85,"low":56250.05,"close":56340.56,"volume":12.81365,"closeTime":1637298899999},{"openTime":1637298900000,"open":56344.99,"high":56355.55,"low":56050.01,"close":56079.66,"volume":10.97219,"closeTime":1637299799999},{"openTime":1637299800000,"open":56090.62,"high":56467.89,"low":56090.62,"close":56400.91,"volume":13.13317,"closeTime":1637300699999},{"openTime":1637300700000,"open":56399.6,"high":56517.79,"low":56369.75,"close":56422.55,"volume":5.38227,"closeTime":1637301599999},{"openTime":1637301600000,"open":56450.34,"high":56481.74,"low":56305.52,"close":56383.71,"volume":9.92,"closeTime":1637302499999},{"openTime":1637302500000,"open":56383.29,"high":56439.01,"low":56264.94,"close":56367.28,"volume":6.96562,"closeTime":1637303399999},{"openTime":1637303400000,"open":56365.57,"high":56443.11,"low":56193.36,"close":56205.15,"volume":9.37577,"closeTime":1637304299999},{"openTime":1637304300000,"open":56205.15,"high":56354.4,"low":56151.6,"close":56316.79,"volume":8.26527,"closeTime":1637305199999},{"openTime":1637305200000,"open":56309.63,"high":56479.55,"low":56105.32,"close":56110.43,"volume":26.70525,"closeTime":1637306099999},{"openTime":1637306100000,"open":56101.66,"high":56208.51,"low":55934.21,"close":56066.18,"volume":33.97232,"closeTime":1637306999999},{"openTime":1637307000000,"open":56073.15,"high":56099.98,"low":55912.75,"close":56065.5,"volume":22.64063,"closeTime":1637307899999},{"openTime":1637307900000,"open":56056.88,"high":56098.29,"low":55874.2,"close":56036.36,"volume":19.20921,"closeTime":1637308799999},{"openTime":1637308800000,"open":56030.95,"high":56449.19,"low":56024.36,"close":56421.49,"volume":24.82802,"closeTime":1637309699999},{"openTime":1637309700000,"open":56420.89,"high":57400,"low":56419.46,"close":57379.63,"volume":70.16876,"closeTime":1637310599999},{"openTime":1637310600000,"open":57396.43,"high":57406.85,"low":57161.41,"close":57235.65,"volume":41.72054,"closeTime":1637311499999},{"openTime":1637311500000,"open":57231.95,"high":57336.56,"low":57007.03,"close":57064.79,"volume":19.0416,"closeTime":1637312399999},{"openTime":1637312400000,"open":57069.01,"high":57234.16,"low":57036.13,"close":57229.67,"volume":14.5795,"closeTime":1637313299999},{"openTime":1637313300000,"open":57230.4,"high":57510.61,"low":57144.72,"close":57179.26,"volume":19.76991,"closeTime":1637314199999},{"openTime":1637314200000,"open":57162.2,"high":57247.39,"low":57088.15,"close":57226.6,"volume":24.83478,"closeTime":1637315099999},{"openTime":1637315100000,"open":57223.41,"high":57239.04,"low":56985.53,"close":57042.36,"volume":13.0178,"closeTime":1637315999999},{"openTime":1637316000000,"open":57034.01,"high":57091.04,"low":56823.61,"close":56823.61,"volume":23.36419,"closeTime":1637316899999},{"openTime":1637316900000,"open":56837.91,"high":56946.52,"low":56734.39,"close":56916.16,"volume":9.07791,"closeTime":1637317799999},{"openTime":1637317800000,"open":56925.58,"high":56925.58,"low":56776.88,"close":56837.7,"volume":8.32276,"closeTime":1637318699999},{"openTime":1637318700000,"open":56841.36,"high":56959.85,"low":56804.48,"close":56917.78,"volume":8.0711,"closeTime":1637319599999},{"openTime":1637319600000,"open":56938.55,"high":57224.14,"low":56591.18,"close":56623.61,"volume":14.69244,"closeTime":1637320499999},{"openTime":1637320500000,"open":56640.54,"high":56768.46,"low":56534.09,"close":56666.29,"volume":9.71856,"closeTime":1637321399999},{"openTime":1637321400000,"open":56744.2,"high":57195.39,"low":56623.35,"close":56906.37,"volume":24.49921,"closeTime":1637322299999},{"openTime":1637322300000,"open":56912.89,"high":57047.78,"low":56772.97,"close":57043.99,"volume":12.6051,"closeTime":1637323199999},{"openTime":1637323200000,"open":57022.5,"high":57272.72,"low":56925.1,"close":57254.96,"volume":16.89242,"closeTime":1637324099999},{"openTime":1637324100000,"open":57242.2,"high":57396.93,"low":57151.91,"close":57368.64,"volume":12.60229,"closeTime":1637324999999},{"openTime":1637325000000,"open":57368.75,"high":57385.71,"low":57215.18,"close":57257.23,"volume":12.44222,"closeTime":1637325899999},{"openTime":1637325900000,"open":57239.59,"high":57327.29,"low":56928.12,"close":56931.72,"volume":13.99475,"closeTime":1637326799999},{"openTime":1637326800000,"open":56940.84,"high":57098.83,"low":56733.26,"close":57073.72,"volume":15.78542,"closeTime":1637327699999},{"openTime":1637327700000,"open":57093.62,"high":57564.12,"low":56965.37,"close":57383.81,"volume":25.66476,"closeTime":1637328599999},{"openTime":1637328600000,"open":57377.8,"high":57707.02,"low":57326.42,"close":57524.92,"volume":123.22909,"closeTime":1637329499999},{"openTime":1637329500000,"open":57528.48,"high":57747.45,"low":57528.48,"close":57667.17,"volume":26.47071,"closeTime":1637330399999},{"openTime":1637330400000,"open":57656.43,"high":58018.93,"low":57650.6,"close":57986.27,"volume":37.98343,"closeTime":1637331299999},{"openTime":1637331300000,"open":57961.33,"high":58013.55,"low":57701.51,"close":57770.29,"volume":21.48307,"closeTime":1637332199999},{"openTime":1637332200000,"open":57777.76,"high":57871.67,"low":57607.65,"close":57839.81,"volume":41.96549,"closeTime":1637333099999},{"openTime":1637333100000,"open":57861.16,"high":58118.45,"low":57788.73,"close":58020.52,"volume":41.00954,"closeTime":1637333999999},{"openTime":1637334000000,"open":58041.11,"high":58065.44,"low":57691.99,"close":57789.72,"volume":14.19463,"closeTime":1637334899999},{"openTime":1637334900000,"open":57789.48,"high":57971.37,"low":57702.59,"close":57820.73,"volume":19.39466,"closeTime":1637335799999},{"openTime":1637335800000,"open":57840.4,"high":58055.53,"low":57748.7,"close":58040.95,"volume":12.23545,"closeTime":1637336699999},{"openTime":1637336700000,"open":58020,"high":58209.19,"low":57900.87,"close":57941.01,"volume":10.93641,"closeTime":1637337599999},{"openTime":1637337600000,"open":57930.19,"high":58153.59,"low":57873.78,"close":58008.92,"volume":9.82132,"closeTime":1637338499999},{"openTime":1637338500000,"open":58020.97,"high":58118.03,"low":57807.8,"close":57830.84,"volume":18.42584,"closeTime":1637339399999},{"openTime":1637339400000,"open":57839.43,"high":58067.3,"low":57830.65,"close":58016.68,"volume":33.07531,"closeTime":1637340299999},{"openTime":1637340300000,"open":58039.08,"high":58294.15,"low":57890.73,"close":58200.5,"volume":25.5891,"closeTime":1637341199999},{"openTime":1637341200000,"open":58225.18,"high":58363.34,"low":58155.8,"close":58291.03,"volume":14.80507,"closeTime":1637342099999},{"openTime":1637342100000,"open":58305.46,"high":58381.88,"low":58116.14,"close":58372.8,"volume":22.56955,"closeTime":1637342999999},{"openTime":1637343000000,"open":58373.57,"high":58373.57,"low":58046.09,"close":58143.01,"volume":28.34116,"closeTime":1637343899999},{"openTime":1637343900000,"open":58151.66,"high":58227.66,"low":58006.39,"close":58055.68,"volume":9.63901,"closeTime":1637344799999},{"openTime":1637344800000,"open":58046.26,"high":58132.1,"low":57949.41,"close":58097.08,"volume":10.38313,"closeTime":1637345699999},{"openTime":1637345700000,"open":58088.25,"high":58142.43,"low":57892.62,"close":57927.88,"volume":15.33012,"closeTime":1637346599999},{"openTime":1637346600000,"open":57933.56,"high":57980.16,"low":57824.68,"close":57930,"volume":13.02613,"closeTime":1637347499999},{"openTime":1637347500000,"open":57930,"high":57973.74,"low":57804.68,"close":57936.8,"volume":14.40583,"closeTime":1637348399999},{"openTime":1637348400000,"open":57945.06,"high":58017.48,"low":57892.05,"close":58014.48,"volume":4.92709,"closeTime":1637349299999},{"openTime":1637349300000,"open":58008.71,"high":58024.56,"low":57893.85,"close":57911.81,"volume":11.40867,"closeTime":1637350199999},{"openTime":1637350200000,"open":57911.44,"high":57924.93,"low":57747.6,"close":57862.25,"volume":8.83127,"closeTime":1637351099999},{"openTime":1637351100000,"open":57862.26,"high":58136.97,"low":57862.26,"close":58101.5,"volume":9.47798,"closeTime":1637351999999},{"openTime":1637352000000,"open":58130.83,"high":58200,"low":57958.35,"close":57988.32,"volume":11.24036,"closeTime":1637352899999},{"openTime":1637352900000,"open":57983.54,"high":57990.93,"low":57795.76,"close":57824.54,"volume":14.86624,"closeTime":1637353799999},{"openTime":1637353800000,"open":57809.36,"high":58008.31,"low":57747.47,"close":57984.64,"volume":13.10414,"closeTime":1637354699999},{"openTime":1637354700000,"open":57980.24,"high":58099.96,"low":57806.34,"close":57806.34,"volume":15.79039,"closeTime":1637355599999},{"openTime":1637355600000,"open":57815.79,"high":57850.83,"low":57595.13,"close":57691.14,"volume":9.61555,"closeTime":1637356499999},{"openTime":1637356500000,"open":57719.68,"high":57850.91,"low":57694.44,"close":57749.59,"volume":8.50824,"closeTime":1637357399999},{"openTime":1637357400000,"open":57750.03,"high":57955.38,"low":57749.5,"close":57905.75,"volume":6.67469,"closeTime":1637358299999},{"openTime":1637358300000,"open":57889.23,"high":57987.72,"low":57802.16,"close":57846.95,"volume":9.62076,"closeTime":1637359199999},{"openTime":1637359200000,"open":57897.4,"high":58014.09,"low":57826.02,"close":57973.22,"volume":5.76881,"closeTime":1637360099999},{"openTime":1637360100000,"open":57937.86,"high":58049.36,"low":57821.72,"close":57999.18,"volume":19.71256,"closeTime":1637360999999},{"openTime":1637361000000,"open":57998.86,"high":57998.86,"low":57832.8,"close":57847.64,"volume":4.08076,"closeTime":1637361899999},{"openTime":1637361900000,"open":57834.79,"high":57898,"low":57737.44,"close":57867.64,"volume":10.14262,"closeTime":1637362799999},{"openTime":1637362800000,"open":57843.04,"high":58109.51,"low":57770.99,"close":58104.52,"volume":8.60708,"closeTime":1637363699999},{"openTime":1637363700000,"open":58054.13,"high":58122.78,"low":57914.13,"close":57989.6,"volume":5.14159,"closeTime":1637364599999},{"openTime":1637364600000,"open":57991.27,"high":57991.27,"low":57846.75,"close":57886.14,"volume":5.16904,"closeTime":1637365499999},{"openTime":1637365500000,"open":57876.46,"high":58182.23,"low":57876.46,"close":58108.98,"volume":8.09961,"closeTime":1637366399999},{"openTime":1637366400000,"open":58104.82,"high":58582.58,"low":57990.96,"close":58509.04,"volume":33.87583,"closeTime":1637367299999},{"openTime":1637367300000,"open":58502.21,"high":58619.34,"low":58403.73,"close":58480.87,"volume":15.4238,"closeTime":1637368199999},{"openTime":1637368200000,"open":58478.92,"high":58550.06,"low":58144.77,"close":58347.31,"volume":11.91271,"closeTime":1637369099999},{"openTime":1637369100000,"open":58347.68,"high":58386.16,"low":58165.4,"close":58265.78,"volume":6.4766,"closeTime":1637369999999},{"openTime":1637370000000,"open":58292.04,"high":58582.46,"low":58239.65,"close":58556.13,"volume":4.28277,"closeTime":1637370899999},{"openTime":1637370900000,"open":58567.01,"high":58882.2,"low":58488.62,"close":58784.58,"volume":18.17681,"closeTime":1637371799999},{"openTime":1637371800000,"open":58791.56,"high":58900,"low":58712.93,"close":58745.89,"volume":13.22336,"closeTime":1637372699999},{"openTime":1637372700000,"open":58756.61,"high":58907.48,"low":58698.03,"close":58834.48,"volume":7.87605,"closeTime":1637373599999},{"openTime":1637373600000,"open":58847.69,"high":58942.99,"low":58804.68,"close":58888.43,"volume":7.03893,"closeTime":1637374499999},{"openTime":1637374500000,"open":58881.7,"high":59023.64,"low":58869.02,"close":58877,"volume":20.74232,"closeTime":1637375399999},{"openTime":1637375400000,"open":58877,"high":58892.9,"low":58800.82,"close":58818.43,"volume":6.23945,"closeTime":1637376299999},{"openTime":1637376300000,"open":58823.98,"high":58929.08,"low":58795.71,"close":58834,"volume":3.59166,"closeTime":1637377199999},{"openTime":1637377200000,"open":58848.25,"high":58886.79,"low":58729.82,"close":58731.98,"volume":6.35786,"closeTime":1637378099999},{"openTime":1637378100000,"open":58726.5,"high":58838.51,"low":58660.01,"close":58695.02,"volume":7.50224,"closeTime":1637378999999},{"openTime":1637379000000,"open":58695.55,"high":58742.84,"low":58497.95,"close":58580.73,"volume":22.73186,"closeTime":1637379899999},{"openTime":1637379900000,"open":58565.46,"high":58635.43,"low":58490.75,"close":58575,"volume":14.28835,"closeTime":1637380799999},{"openTime":1637380800000,"open":58561.02,"high":58595.83,"low":58409.07,"close":58523.64,"volume":7.10913,"closeTime":1637381699999},{"openTime":1637381700000,"open":58489.89,"high":58521.41,"low":58406.31,"close":58465.15,"volume":2.12917,"closeTime":1637382599999},{"openTime":1637382600000,"open":58451.49,"high":58559.98,"low":58439.92,"close":58505.3,"volume":3.6927,"closeTime":1637383499999},{"openTime":1637383500000,"open":58500.07,"high":58635.46,"low":58417.13,"close":58539.8,"volume":4.15356,"closeTime":1637384399999},{"openTime":1637384400000,"open":58527.87,"high":58609.68,"low":58420.95,"close":58421.64,"volume":7.50992,"closeTime":1637385299999},{"openTime":1637385300000,"open":58420.95,"high":58464.84,"low":58296.61,"close":58453.68,"volume":10.62626,"closeTime":1637386199999},{"openTime":1637386200000,"open":58462.89,"high":58608.55,"low":58451.39,"close":58576.94,"volume":6.3731,"closeTime":1637387099999},{"openTime":1637387100000,"open":58576.8,"high":58582.5,"low":58384.18,"close":58452.56,"volume":6.28598,"closeTime":1637387999999},{"openTime":1637388000000,"open":58456.88,"high":58518.89,"low":58352.95,"close":58517.02,"volume":2.25903,"closeTime":1637388899999},{"openTime":1637388900000,"open":58509.62,"high":58878.63,"low":58503.44,"close":58675.56,"volume":9.15156,"closeTime":1637389799999},{"openTime":1637389800000,"open":58673.03,"high":58856.49,"low":58575,"close":58606.31,"volume":13.56706,"closeTime":1637390699999},{"openTime":1637390700000,"open":58594.68,"high":58709.15,"low":58475.87,"close":58676.91,"volume":9.59665,"closeTime":1637391599999},{"openTime":1637391600000,"open":58680.28,"high":58755.78,"low":58611.28,"close":58700.82,"volume":9.99658,"closeTime":1637392499999},{"openTime":1637392500000,"open":58707.06,"high":58718.73,"low":58500,"close":58525.46,"volume":6.43908,"closeTime":1637393399999},{"openTime":1637393400000,"open":58507.7,"high":58621.32,"low":58483.76,"close":58575.61,"volume":10.46573,"closeTime":1637394299999},{"openTime":1637394300000,"open":58583.38,"high":58599.82,"low":58403.73,"close":58437.77,"volume":7.9916,"closeTime":1637395199999},{"openTime":1637395200000,"open":58435.03,"high":58466.01,"low":58374.04,"close":58445.48,"volume":6.50485,"closeTime":1637396099999},{"openTime":1637396100000,"open":58443.88,"high":58570.45,"low":58402.67,"close":58522.98,"volume":6.87327,"closeTime":1637396999999},{"openTime":1637397000000,"open":58519.14,"high":58690.39,"low":58487,"close":58656.66,"volume":15.51216,"closeTime":1637397899999},{"openTime":1637397900000,"open":58657.33,"high":58662.65,"low":58481.56,"close":58517.51,"volume":7.42069,"closeTime":1637398799999},{"openTime":1637398800000,"open":58515.59,"high":58699.65,"low":58502.8,"close":58648.67,"volume":7.31074,"closeTime":1637399699999},{"openTime":1637399700000,"open":58655.64,"high":58669.56,"low":58469.83,"close":58473.33,"volume":7.05653,"closeTime":1637400599999},{"openTime":1637400600000,"open":58458.24,"high":58586.41,"low":58418.45,"close":58581.55,"volume":7.18771,"closeTime":1637401499999},{"openTime":1637401500000,"open":58569.55,"high":58639.51,"low":58520.22,"close":58548.95,"volume":5.96794,"closeTime":1637402399999},{"openTime":1637402400000,"open":58548.95,"high":58548.95,"low":58398.61,"close":58521.83,"volume":12.75797,"closeTime":1637403299999},{"openTime":1637403300000,"open":58521.88,"high":58728.14,"low":58519.13,"close":58694.16,"volume":8.19576,"closeTime":1637404199999},{"openTime":1637404200000,"open":58701.03,"high":58795.12,"low":58522.97,"close":58599.68,"volume":12.28981,"closeTime":1637405099999},{"openTime":1637405100000,"open":58597.42,"high":58612.7,"low":58433.2,"close":58531.97,"volume":5.93571,"closeTime":1637405999999},{"openTime":1637406000000,"open":58533.39,"high":58615.86,"low":58527.87,"close":58615.86,"volume":4.00524,"closeTime":1637406899999},{"openTime":1637406900000,"open":58614.23,"high":58624.91,"low":58436.04,"close":58530.39,"volume":14.1442,"closeTime":1637407799999},{"openTime":1637407800000,"open":58522.87,"high":58638.4,"low":58508.61,"close":58546.53,"volume":12.08558,"closeTime":1637408699999},{"openTime":1637408700000,"open":58556.08,"high":58698.77,"low":58544.31,"close":58659.07,"volume":9.53166,"closeTime":1637409599999},{"openTime":1637409600000,"open":58666.69,"high":58824.56,"low":58600.59,"close":58800.32,"volume":8.55643,"closeTime":1637410499999},{"openTime":1637410500000,"open":58826.31,"high":58859.88,"low":58639.64,"close":58658.74,"volume":5.58164,"closeTime":1637411399999},{"openTime":1637411400000,"open":58667.81,"high":58714.57,"low":58541.88,"close":58542.26,"volume":12.03592,"closeTime":1637412299999},{"openTime":1637412300000,"open":58556.26,"high":58645.22,"low":58504.5,"close":58608.26,"volume":5.09484,"closeTime":1637413199999},{"openTime":1637413200000,"open":58596.23,"high":58730.18,"low":58585.06,"close":58637.75,"volume":7.43715,"closeTime":1637414099999},{"openTime":1637414100000,"open":58635.68,"high":58637.07,"low":58500.56,"close":58618.21,"volume":7.59511,"closeTime":1637414999999},{"openTime":1637415000000,"open":58609.15,"high":58625.38,"low":58440.87,"close":58504.86,"volume":5.34556,"closeTime":1637415899999},{"openTime":1637415900000,"open":58489.24,"high":58519.39,"low":58409.88,"close":58513.53,"volume":2.78956,"closeTime":1637416799999},{"openTime":1637416800000,"open":58506.9,"high":58636.15,"low":58366.42,"close":58548.98,"volume":2.62126,"closeTime":1637417699999},{"openTime":1637417700000,"open":58561.66,"high":58723.25,"low":58393.32,"close":58405.42,"volume":7.18909,"closeTime":1637418599999},{"openTime":1637418600000,"open":58390.27,"high":58560.11,"low":58356.91,"close":58473.13,"volume":5.04996,"closeTime":1637419499999},{"openTime":1637419500000,"open":58469.95,"high":58534.03,"low":58376.22,"close":58397.2,"volume":2.46365,"closeTime":1637420399999},{"openTime":1637420400000,"open":58383.14,"high":58448.5,"low":57812.1,"close":57923.15,"volume":36.00584,"closeTime":1637421299999},{"openTime":1637421300000,"open":57911.8,"high":58096.27,"low":57836.31,"close":57956,"volume":14.53186,"closeTime":1637422199999},{"openTime":1637422200000,"open":57956,"high":58043.3,"low":57573.01,"close":57682.9,"volume":18.94805,"closeTime":1637423099999},{"openTime":1637423100000,"open":57724.69,"high":57780.4,"low":57012.14,"close":57643.14,"volume":33.28532,"closeTime":1637423999999},{"openTime":1637424000000,"open":57623.74,"high":57739.44,"low":57529.11,"close":57564.74,"volume":15.07089,"closeTime":1637424899999},{"openTime":1637424900000,"open":57548.53,"high":57777.9,"low":57406.5,"close":57702.21,"volume":17.11057,"closeTime":1637425799999},{"openTime":1637425800000,"open":57684.22,"high":57918.41,"low":57657.46,"close":57821.35,"volume":8.08617,"closeTime":1637426699999},{"openTime":1637426700000,"open":57832.45,"high":57879.24,"low":57720.42,"close":57813.58,"volume":4.24539,"closeTime":1637427599999},{"openTime":1637427600000,"open":57812.52,"high":57912.35,"low":57723.09,"close":57749.04,"volume":22.18001,"closeTime":1637428499999},{"openTime":1637428500000,"open":57786.36,"high":57803.2,"low":57672.18,"close":57742.33,"volume":6.29274,"closeTime":1637429399999},{"openTime":1637429400000,"open":57724.65,"high":57830.58,"low":57650,"close":57780.4,"volume":4.76938,"closeTime":1637430299999},{"openTime":1637430300000,"open":57778.7,"high":57973.36,"low":57777.36,"close":57947.74,"volume":8.18405,"closeTime":1637431199999},{"openTime":1637431200000,"open":57947.74,"high":58031.88,"low":57873.6,"close":57986.71,"volume":12.09067,"closeTime":1637432099999},{"openTime":1637432100000,"open":57992.34,"high":59524.8,"low":57990.13,"close":59432.13,"volume":56.63676,"closeTime":1637432999999},{"openTime":1637433000000,"open":59451.39,"high":59650.41,"low":59055.62,"close":59541.11,"volume":38.68683,"closeTime":1637433899999},{"openTime":1637433900000,"open":59542.63,"high":59663.21,"low":59379.46,"close":59456.77,"volume":13.20013,"closeTime":1637434799999},{"openTime":1637434800000,"open":59470.08,"high":59571.95,"low":59325.21,"close":59432.53,"volume":19.02919,"closeTime":1637435699999},{"openTime":1637435700000,"open":59425.36,"high":59489.38,"low":59258.89,"close":59320.73,"volume":8.13075,"closeTime":1637436599999},{"openTime":1637436600000,"open":59330.93,"high":59438.16,"low":59250.74,"close":59387.39,"volume":7.56586,"closeTime":1637437499999},{"openTime":1637437500000,"open":59379.38,"high":59469.79,"low":59342.72,"close":59464.34,"volume":5.40215,"closeTime":1637438399999},{"openTime":1637438400000,"open":59482.85,"high":59577.42,"low":59386.12,"close":59412.37,"volume":10.1583,"closeTime":1637439299999},{"openTime":1637439300000,"open":59404.03,"high":59516.36,"low":59388.45,"close":59395.05,"volume":5.96033,"closeTime":1637440199999},{"openTime":1637440200000,"open":59398.09,"high":59458.68,"low":59371.69,"close":59428.71,"volume":5.26674,"closeTime":1637441099999},{"openTime":1637441100000,"open":59428.89,"high":59497.37,"low":59344.3,"close":59462.9,"volume":6.37074,"closeTime":1637441999999},{"openTime":1637442000000,"open":59447.44,"high":59567.24,"low":59394.3,"close":59492.64,"volume":3.17024,"closeTime":1637442899999},{"openTime":1637442900000,"open":59491.1,"high":59581.93,"low":59424.35,"close":59514.27,"volume":4.73299,"closeTime":1637443799999},{"openTime":1637443800000,"open":59532.94,"high":59696.49,"low":59519.38,"close":59611.68,"volume":4.26669,"closeTime":1637444699999},{"openTime":1637444700000,"open":59613.6,"high":59689.56,"low":59562.73,"close":59623.81,"volume":6.75938,"closeTime":1637445599999},{"openTime":1637445600000,"open":59642.44,"high":59704.87,"low":59543.4,"close":59549.76,"volume":8.28043,"closeTime":1637446499999},{"openTime":1637446500000,"open":59558.81,"high":59742.44,"low":59555.73,"close":59740.02,"volume":6.77424,"closeTime":1637447399999},{"openTime":1637447400000,"open":59744.71,"high":59777,"low":59673.79,"close":59673.79,"volume":12.02217,"closeTime":1637448299999},{"openTime":1637448300000,"open":59698.76,"high":59780,"low":59646.74,"close":59747.77,"volume":2.17599,"closeTime":1637449199999},{"openTime":1637449200000,"open":59714.81,"high":59834.05,"low":59635.43,"close":59662.61,"volume":4.69212,"closeTime":1637450099999},{"openTime":1637450100000,"open":59665.89,"high":59700.19,"low":59528.76,"close":59558.92,"volume":4.35582,"closeTime":1637450999999},{"openTime":1637451000000,"open":59596.36,"high":59816.72,"low":59596.36,"close":59810.81,"volume":5.69548,"closeTime":1637451899999},{"openTime":1637451900000,"open":59807.27,"high":59878.51,"low":59663.75,"close":59731.19,"volume":11.69028,"closeTime":1637452799999},{"openTime":1637452800000,"open":59737.7,"high":59820.95,"low":59623.34,"close":59777.99,"volume":10.00386,"closeTime":1637453699999},{"openTime":1637453700000,"open":59768.57,"high":59785.19,"low":59537.99,"close":59587.19,"volume":11.261,"closeTime":1637454599999},{"openTime":1637454600000,"open":59588.38,"high":59606.22,"low":59385.15,"close":59529.08,"volume":7.68266,"closeTime":1637455499999},{"openTime":1637455500000,"open":59554.42,"high":59554.42,"low":59340.43,"close":59400,"volume":9.88832,"closeTime":1637456399999},{"openTime":1637456400000,"open":59400,"high":59500.58,"low":59333.82,"close":59383.68,"volume":22.62461,"closeTime":1637457299999},{"openTime":1637457300000,"open":59383.84,"high":59424.82,"low":59347.7,"close":59357.5,"volume":5.05529,"closeTime":1637458199999},{"openTime":1637458200000,"open":59352.15,"high":59428.97,"low":59316.66,"close":59332.14,"volume":8.32543,"closeTime":1637459099999},{"openTime":1637459100000,"open":59325.34,"high":59386.79,"low":59276.59,"close":59358.57,"volume":10.55557,"closeTime":1637459999999},{"openTime":1637460000000,"open":59358.57,"high":59384.27,"low":59257.97,"close":59263.1,"volume":5.51221,"closeTime":1637460899999},{"openTime":1637460900000,"open":59263,"high":59319.64,"low":59107.59,"close":59156.93,"volume":10.60111,"closeTime":1637461799999},{"openTime":1637461800000,"open":59150.55,"high":59173.92,"low":58739.32,"close":58784.65,"volume":31.48796,"closeTime":1637462699999},{"openTime":1637462700000,"open":58791.42,"high":59127.61,"low":58774.49,"close":59072.57,"volume":5.90408,"closeTime":1637463599999},{"openTime":1637463600000,"open":59072.5,"high":59227.58,"low":58986.73,"close":59115.77,"volume":5.69555,"closeTime":1637464499999},{"openTime":1637464500000,"open":59123.05,"high":59123.05,"low":58937.17,"close":58972.92,"volume":11.71117,"closeTime":1637465399999},{"openTime":1637465400000,"open":58977.89,"high":59024.74,"low":58807.56,"close":58824.13,"volume":11.96327,"closeTime":1637466299999},{"openTime":1637466300000,"open":58827.52,"high":58845.35,"low":58572.95,"close":58688.45,"volume":13.44763,"closeTime":1637467199999},{"openTime":1637467200000,"open":58720.8,"high":58999.52,"low":58663.08,"close":58865.12,"volume":4.56359,"closeTime":1637468099999},{"openTime":1637468100000,"open":58898.81,"high":58974.18,"low":58763.99,"close":58763.99,"volume":6.83528,"closeTime":1637468999999},{"openTime":1637469000000,"open":58789.45,"high":58862.04,"low":58662.05,"close":58782.81,"volume":6.64012,"closeTime":1637469899999},{"openTime":1637469900000,"open":58773.41,"high":58773.41,"low":58593.98,"close":58629.54,"volume":19.38274,"closeTime":1637470799999},{"openTime":1637470800000,"open":58631.13,"high":58775.19,"low":58584.96,"close":58705.15,"volume":9.18654,"closeTime":1637471699999},{"openTime":1637471700000,"open":58696.02,"high":58789.04,"low":58674.15,"close":58681.65,"volume":3.90975,"closeTime":1637472599999},{"openTime":1637472600000,"open":58680.78,"high":58936.49,"low":58680.78,"close":58878.53,"volume":3.80106,"closeTime":1637473499999},{"openTime":1637473500000,"open":58888.03,"high":59045.85,"low":58888.03,"close":59044.25,"volume":6.15434,"closeTime":1637474399999},{"openTime":1637474400000,"open":59027.4,"high":59088.76,"low":58954.28,"close":58999.09,"volume":3.63222,"closeTime":1637475299999},{"openTime":1637475300000,"open":58985.88,"high":59061.62,"low":58887.39,"close":58932.37,"volume":7.16385,"closeTime":1637476199999},{"openTime":1637476200000,"open":58925.76,"high":59056.83,"low":58868.33,"close":58920.2,"volume":7.25695,"closeTime":1637477099999},{"openTime":1637477100000,"open":58912.75,"high":59267.98,"low":58902.39,"close":59231.53,"volume":9.5502,"closeTime":1637477999999},{"openTime":1637478000000,"open":59238.87,"high":59253.7,"low":59049.94,"close":59086.53,"volume":3.89102,"closeTime":1637478899999},{"openTime":1637478900000,"open":59099.78,"high":59144.68,"low":59001.21,"close":59082.99,"volume":9.62855,"closeTime":1637479799999},{"openTime":1637479800000,"open":59098.43,"high":59199.86,"low":59048.39,"close":59106.98,"volume":8.50443,"closeTime":1637480699999},{"openTime":1637480700000,"open":59101.23,"high":59116.15,"low":59006.06,"close":59015.28,"volume":8.73864,"closeTime":1637481599999},{"openTime":1637481600000,"open":59013.52,"high":59057.35,"low":58784.97,"close":59019.57,"volume":12.78414,"closeTime":1637482499999},{"openTime":1637482500000,"open":59023.24,"high":59030.14,"low":58852.13,"close":58942.56,"volume":4.13692,"closeTime":1637483399999},{"openTime":1637483400000,"open":58940.06,"high":59130.86,"low":58917.68,"close":59021.81,"volume":2.76134,"closeTime":1637484299999},{"openTime":1637484300000,"open":58962.02,"high":59000.76,"low":58696.96,"close":58762.27,"volume":6.92922,"closeTime":1637485199999},{"openTime":1637485200000,"open":58757.68,"high":58941.33,"low":58726.15,"close":58895.88,"volume":10.92382,"closeTime":1637486099999},{"openTime":1637486100000,"open":58891.36,"high":58977.12,"low":58863.85,"close":58969.69,"volume":4.01377,"closeTime":1637486999999},{"openTime":1637487000000,"open":58963.08,"high":58967.93,"low":58772.18,"close":58828.81,"volume":5.14649,"closeTime":1637487899999},{"openTime":1637487900000,"open":58828.46,"high":58945.22,"low":58789.16,"close":58928.38,"volume":6.47956,"closeTime":1637488799999},{"openTime":1637488800000,"open":58928.61,"high":58995.65,"low":58789.23,"close":58795.97,"volume":7.72236,"closeTime":1637489699999},{"openTime":1637489700000,"open":58798,"high":58924.52,"low":58790.83,"close":58814.25,"volume":6.88075,"closeTime":1637490599999},{"openTime":1637490600000,"open":58823.5,"high":58836.29,"low":58535.57,"close":58607.39,"volume":8.33192,"closeTime":1637491499999},{"openTime":1637491500000,"open":58607.84,"high":58904.72,"low":58577.33,"close":58846.11,"volume":4.48743,"closeTime":1637492399999},{"openTime":1637492400000,"open":58843.42,"high":59374.95,"low":58843.42,"close":59223.17,"volume":14.75066,"closeTime":1637493299999},{"openTime":1637493300000,"open":59229.08,"high":59229.08,"low":58584.57,"close":58655.75,"volume":9.24267,"closeTime":1637494199999},{"openTime":1637494200000,"open":58662.61,"high":58810.61,"low":58624.15,"close":58702.38,"volume":4.01512,"closeTime":1637495099999},{"openTime":1637495100000,"open":58725.9,"high":58807.97,"low":58693.46,"close":58712.38,"volume":2.52295,"closeTime":1637495999999},{"openTime":1637496000000,"open":58706.75,"high":59097.41,"low":58685,"close":59070.78,"volume":9.42547,"closeTime":1637496899999},{"openTime":1637496900000,"open":59068.5,"high":59305.89,"low":58985.48,"close":59181.91,"volume":7.9542,"closeTime":1637497799999},{"openTime":1637497800000,"open":59187.11,"high":59270.86,"low":58964.58,"close":59046.68,"volume":11.86857,"closeTime":1637498699999},{"openTime":1637498700000,"open":59071.33,"high":59270.78,"low":59056.28,"close":59086.18,"volume":7.25529,"closeTime":1637499599999},{"openTime":1637499600000,"open":59091.08,"high":59104.62,"low":58955.17,"close":58984.08,"volume":19.52318,"closeTime":1637500499999},{"openTime":1637500500000,"open":58979.08,"high":59118.13,"low":58974.89,"close":59031.09,"volume":5.80211,"closeTime":1637501399999},{"openTime":1637501400000,"open":59022.07,"high":59028.44,"low":58840.5,"close":58904.5,"volume":6.4769,"closeTime":1637502299999},{"openTime":1637502300000,"open":58901.45,"high":59078.15,"low":58829.34,"close":58873.01,"volume":7.07481,"closeTime":1637503199999},{"openTime":1637503200000,"open":58864.18,"high":58886.6,"low":58734.56,"close":58838.15,"volume":6.63189,"closeTime":1637504099999},{"openTime":1637504100000,"open":58868.2,"high":58930.1,"low":58786.02,"close":58858.24,"volume":7.35619,"closeTime":1637504999999},{"openTime":1637505000000,"open":58819.07,"high":59027.72,"low":58762.36,"close":59021.96,"volume":9.19956,"closeTime":1637505899999},{"openTime":1637505900000,"open":59027.12,"high":59079.68,"low":58934.26,"close":58935.53,"volume":5.19766,"closeTime":1637506799999},{"openTime":1637506800000,"open":58939.45,"high":59053.67,"low":58833.73,"close":58952.24,"volume":5.50994,"closeTime":1637507699999},{"openTime":1637507700000,"open":58940.41,"high":59209.44,"low":58912.61,"close":59174.04,"volume":7.31126,"closeTime":1637508599999},{"openTime":1637508600000,"open":59150.28,"high":59308.97,"low":59052.78,"close":59250.06,"volume":8.11385,"closeTime":1637509499999},{"openTime":1637509500000,"open":59261.87,"high":59293.38,"low":59170.42,"close":59229.15,"volume":7.44305,"closeTime":1637510399999},{"openTime":1637510400000,"open":59257.16,"high":59545.62,"low":59257.16,"close":59391.94,"volume":7.86518,"closeTime":1637511299999},{"openTime":1637511300000,"open":59371.02,"high":59393.17,"low":59169.06,"close":59170.68,"volume":7.5694,"closeTime":1637512199999},{"openTime":1637512200000,"open":59175.1,"high":59330.13,"low":59168.12,"close":59304.36,"volume":6.50768,"closeTime":1637513099999},{"openTime":1637513100000,"open":59295.81,"high":60000,"low":59295.81,"close":59886.96,"volume":39.15437,"closeTime":1637513999999},{"openTime":1637514000000,"open":59911.42,"high":60078.73,"low":59639.87,"close":59714.71,"volume":40.23511,"closeTime":1637514899999},{"openTime":1637514900000,"open":59725.75,"high":59886.67,"low":59701.36,"close":59764.13,"volume":6.62858,"closeTime":1637515799999},{"openTime":1637515800000,"open":59747.35,"high":59803.71,"low":59587.22,"close":59596.02,"volume":8.74788,"closeTime":1637516699999},{"openTime":1637516700000,"open":59599.22,"high":59601.85,"low":59466.11,"close":59528.21,"volume":13.12988,"closeTime":1637517599999},{"openTime":1637517600000,"open":59506.93,"high":59552.02,"low":59325.44,"close":59543.34,"volume":12.98726,"closeTime":1637518499999},{"openTime":1637518500000,"open":59552.97,"high":59574.01,"low":59400.71,"close":59440.42,"volume":6.13087,"closeTime":1637519399999},{"openTime":1637519400000,"open":59452.6,"high":59580.82,"low":59420.65,"close":59540.41,"volume":4.17538,"closeTime":1637520299999},{"openTime":1637520300000,"open":59541.04,"high":59574.82,"low":59460.19,"close":59463.3,"volume":7.78395,"closeTime":1637521199999},{"openTime":1637521200000,"open":59466.17,"high":59598.64,"low":59363.4,"close":59377.21,"volume":5.61778,"closeTime":1637522099999},{"openTime":1637522100000,"open":59392.76,"high":59432.8,"low":59264.84,"close":59381.08,"volume":3.85127,"closeTime":1637522999999},{"openTime":1637523000000,"open":59381.98,"high":59468.56,"low":59292.95,"close":59350.75,"volume":8.87402,"closeTime":1637523899999},{"openTime":1637523900000,"open":59359.55,"high":59521.69,"low":59281.03,"close":59348.26,"volume":8.59039,"closeTime":1637524799999},{"openTime":1637524800000,"open":59381.42,"high":59457.86,"low":59306.77,"close":59366.12,"volume":10.13787,"closeTime":1637525699999},{"openTime":1637525700000,"open":59370.77,"high":59479.65,"low":59365.19,"close":59474.96,"volume":6.24688,"closeTime":1637526599999},{"openTime":1637526600000,"open":59471.5,"high":59582.5,"low":59390.83,"close":59508.46,"volume":6.31084,"closeTime":1637527499999},{"openTime":1637527500000,"open":59509.26,"high":59725.82,"low":59434.94,"close":59641.54,"volume":8.2998,"closeTime":1637528399999},{"openTime":1637528400000,"open":59633.67,"high":59677.49,"low":59402.52,"close":59468.6,"volume":5.24553,"closeTime":1637529299999},{"openTime":1637529300000,"open":59457.84,"high":59588.48,"low":59451.06,"close":59586.01,"volume":3.63979,"closeTime":1637530199999},{"openTime":1637530200000,"open":59586.01,"high":59642.19,"low":59501.94,"close":59542.5,"volume":5.10892,"closeTime":1637531099999},{"openTime":1637531100000,"open":59537.57,"high":59560.34,"low":59421.56,"close":59518.68,"volume":8.32153,"closeTime":1637531999999},{"openTime":1637532000000,"open":59535.59,"high":59562.2,"low":59369.3,"close":59514.5,"volume":6.39367,"closeTime":1637532899999},{"openTime":1637532900000,"open":59528.25,"high":59529.58,"low":59331.22,"close":59375.73,"volume":4.39025,"closeTime":1637533799999},{"openTime":1637533800000,"open":59373.03,"high":59379.79,"low":58956.55,"close":59036.79,"volume":7.40823,"closeTime":1637534699999},{"openTime":1637534700000,"open":59064.37,"high":59230.16,"low":59063.02,"close":59165.32,"volume":5.25746,"closeTime":1637535599999},{"openTime":1637535600000,"open":59138.72,"high":59298.9,"low":59051.57,"close":59189.74,"volume":6.10113,"closeTime":1637536499999},{"openTime":1637536500000,"open":59203.66,"high":59255.5,"low":59116.42,"close":59192.22,"volume":4.02103,"closeTime":1637537399999},{"openTime":1637537400000,"open":59215.67,"high":59255.63,"low":59019.24,"close":59033.9,"volume":13.36752,"closeTime":1637538299999},{"openTime":1637538300000,"open":59024.02,"high":59152.02,"low":58556.76,"close":58652.71,"volume":28.79997,"closeTime":1637539199999},{"openTime":1637539200000,"open":58656.8,"high":58780.6,"low":58110.98,"close":58110.98,"volume":33.81559,"closeTime":1637540099999},{"openTime":1637540100000,"open":58111.04,"high":58394.43,"low":58012.32,"close":58269.17,"volume":33.70384,"closeTime":1637540999999},{"openTime":1637541000000,"open":58293.4,"high":58383.52,"low":58141.05,"close":58189.73,"volume":11.13306,"closeTime":1637541899999},{"openTime":1637541900000,"open":58183.93,"high":58318.3,"low":58119.3,"close":58183.36,"volume":10.02299,"closeTime":1637542799999},{"openTime":1637542800000,"open":58164.6,"high":58284.82,"low":57991.53,"close":58082.82,"volume":11.4147,"closeTime":1637543699999},{"openTime":1637543700000,"open":58065.18,"high":58129.51,"low":57702.82,"close":58046.67,"volume":26.1835,"closeTime":1637544599999},{"openTime":1637544600000,"open":58042.81,"high":58221.99,"low":58015.85,"close":58118.39,"volume":6.44519,"closeTime":1637545499999},{"openTime":1637545500000,"open":58128.57,"high":58199.46,"low":57939.58,"close":58067.29,"volume":10.56003,"closeTime":1637546399999},{"openTime":1637546400000,"open":58063.02,"high":58142.35,"low":57952.15,"close":57952.15,"volume":12.22941,"closeTime":1637547299999},{"openTime":1637547300000,"open":57944.67,"high":58001.36,"low":57379.43,"close":57454.5,"volume":33.93346,"closeTime":1637548199999},{"openTime":1637548200000,"open":57464.03,"high":57852.5,"low":57364.92,"close":57807.08,"volume":15.80979,"closeTime":1637549099999},{"openTime":1637549100000,"open":57809.31,"high":57876.17,"low":57644.59,"close":57733.5,"volume":7.33841,"closeTime":1637549999999},{"openTime":1637550000000,"open":57724.23,"high":57804.59,"low":57644.7,"close":57764.36,"volume":7.44983,"closeTime":1637550899999},{"openTime":1637550900000,"open":57759.94,"high":57835.48,"low":57630.76,"close":57630.76,"volume":6.22033,"closeTime":1637551799999},{"openTime":1637551800000,"open":57627.93,"high":57773.35,"low":57064.96,"close":57483.63,"volume":49.59749,"closeTime":1637552699999},{"openTime":1637552700000,"open":57525.77,"high":57602.18,"low":57320.69,"close":57424.35,"volume":22.91697,"closeTime":1637553599999},{"openTime":1637553600000,"open":57404.24,"high":57560.66,"low":57263.78,"close":57551.53,"volume":6.76054,"closeTime":1637554499999},{"openTime":1637554500000,"open":57522.58,"high":57540.82,"low":57349.12,"close":57431.63,"volume":3.42917,"closeTime":1637555399999},{"openTime":1637555400000,"open":57416.86,"high":57460,"low":57281.35,"close":57319.08,"volume":4.83446,"closeTime":1637556299999},{"openTime":1637556300000,"open":57343,"high":57394.67,"low":57092.49,"close":57100.2,"volume":10.01095,"closeTime":1637557199999},{"openTime":1637557200000,"open":57100,"high":57174.65,"low":56820.55,"close":57101.19,"volume":36.31658,"closeTime":1637558099999},{"openTime":1637558100000,"open":57104.81,"high":57243.86,"low":57063.18,"close":57158.37,"volume":8.34382,"closeTime":1637558999999},{"openTime":1637559000000,"open":57177.22,"high":57421.04,"low":57169.93,"close":57266.91,"volume":10.82765,"closeTime":1637559899999},{"openTime":1637559900000,"open":57274.46,"high":57494.76,"low":57257.81,"close":57494.76,"volume":8.33248,"closeTime":1637560799999},{"openTime":1637560800000,"open":57500,"high":57513.99,"low":57347.93,"close":57409.65,"volume":7.46981,"closeTime":1637561699999},{"openTime":1637561700000,"open":57403.32,"high":57403.32,"low":57245.83,"close":57270.79,"volume":4.624,"closeTime":1637562599999},{"openTime":1637562600000,"open":57269.47,"high":57453.55,"low":57249.5,"close":57259.65,"volume":7.68013,"closeTime":1637563499999},{"openTime":1637563500000,"open":57251.97,"high":57403.19,"low":57097.48,"close":57363.02,"volume":20.37218,"closeTime":1637564399999},{"openTime":1637564400000,"open":57361.44,"high":57809.13,"low":57349.42,"close":57581.35,"volume":13.63171,"closeTime":1637565299999},{"openTime":1637565300000,"open":57576.86,"high":57622.77,"low":57464.55,"close":57618.28,"volume":16.41048,"closeTime":1637566199999},{"openTime":1637566200000,"open":57595.01,"high":57595.01,"low":57481.86,"close":57507.88,"volume":3.5982,"closeTime":1637567099999},{"openTime":1637567100000,"open":57497.7,"high":57547.81,"low":57310.46,"close":57310.5,"volume":9.26084,"closeTime":1637567999999},{"openTime":1637568000000,"open":57313.36,"high":57468.21,"low":57292.64,"close":57442.55,"volume":5.06406,"closeTime":1637568899999},{"openTime":1637568900000,"open":57450.71,"high":57546.42,"low":57362.46,"close":57545.85,"volume":7.93108,"closeTime":1637569799999},{"openTime":1637569800000,"open":57560.51,"high":57622.5,"low":57500.16,"close":57513.73,"volume":10.45822,"closeTime":1637570699999},{"openTime":1637570700000,"open":57513.73,"high":57544.8,"low":57345.18,"close":57391.73,"volume":9.04182,"closeTime":1637571599999},{"openTime":1637571600000,"open":57388.75,"high":57873.63,"low":57388.75,"close":57749.54,"volume":17.76768,"closeTime":1637572499999},{"openTime":1637572500000,"open":57743.28,"high":57750.17,"low":57492.14,"close":57545.81,"volume":10.99985,"closeTime":1637573399999},{"openTime":1637573400000,"open":57545.81,"high":57619.47,"low":57392.44,"close":57411.69,"volume":12.76786,"closeTime":1637574299999},{"openTime":1637574300000,"open":57406.18,"high":57516.85,"low":57180.51,"close":57180.51,"volume":14.80638,"closeTime":1637575199999},{"openTime":1637575200000,"open":57170.94,"high":57376.33,"low":57021.8,"close":57337.34,"volume":7.17231,"closeTime":1637576099999},{"openTime":1637576100000,"open":57335.6,"high":57446.05,"low":57306.16,"close":57352.11,"volume":8.72614,"closeTime":1637576999999},{"openTime":1637577000000,"open":57337.78,"high":57405.68,"low":57251.08,"close":57275.23,"volume":11.25768,"closeTime":1637577899999},{"openTime":1637577900000,"open":57287.38,"high":57401.97,"low":57165.31,"close":57401.97,"volume":7.97269,"closeTime":1637578799999},{"openTime":1637578800000,"open":57398.15,"high":57588.29,"low":57306.95,"close":57513.84,"volume":6.02225,"closeTime":1637579699999},{"openTime":1637579700000,"open":57507,"high":57568.07,"low":57388.57,"close":57483.07,"volume":12.04188,"closeTime":1637580599999},{"openTime":1637580600000,"open":57479,"high":57533.26,"low":57355.59,"close":57467.09,"volume":5.92578,"closeTime":1637581499999},{"openTime":1637581500000,"open":57450.53,"high":57571.09,"low":57193.97,"close":57216.53,"volume":23.8339,"closeTime":1637582399999},{"openTime":1637582400000,"open":57214.42,"high":57322.77,"low":57098.5,"close":57137.12,"volume":11.39879,"closeTime":1637583299999},{"openTime":1637583300000,"open":57142.97,"high":57691.46,"low":57097.27,"close":57688.67,"volume":27.10078,"closeTime":1637584199999},{"openTime":1637584200000,"open":57672.05,"high":58058.59,"low":57342.28,"close":57526.52,"volume":37.20882,"closeTime":1637585099999},{"openTime":1637585100000,"open":57525.88,"high":57542.88,"low":57173.02,"close":57204.51,"volume":9.53823,"closeTime":1637585999999},{"openTime":1637586000000,"open":57196.26,"high":57270.48,"low":56858.67,"close":56916.97,"volume":30.58885,"closeTime":1637586899999},{"openTime":1637586900000,"open":56867.72,"high":57262.86,"low":56631.39,"close":57262.86,"volume":76.54673,"closeTime":1637587799999},{"openTime":1637587800000,"open":57256.79,"high":59506.54,"low":57176.63,"close":59042.36,"volume":103.24057,"closeTime":1637588699999},{"openTime":1637588700000,"open":59032.33,"high":59178.53,"low":58693.3,"close":58920.57,"volume":45.23333,"closeTime":1637589599999},{"openTime":1637589600000,"open":58969.9,"high":59053.97,"low":58655.55,"close":58707.48,"volume":17.55184,"closeTime":1637590499999},{"openTime":1637590500000,"open":58674.51,"high":58756.79,"low":58202.8,"close":58262.8,"volume":35.42444,"closeTime":1637591399999},{"openTime":1637591400000,"open":58275.35,"high":58441.3,"low":58072.48,"close":58324.79,"volume":21.28749,"closeTime":1637592299999},{"openTime":1637592300000,"open":58326.69,"high":58349.1,"low":58192.34,"close":58289.59,"volume":10.09524,"closeTime":1637593199999},{"openTime":1637593200000,"open":58288.64,"high":58484.9,"low":58095.56,"close":58322.49,"volume":24.4745,"closeTime":1637594099999},{"openTime":1637594100000,"open":58322.48,"high":58404.81,"low":58139.56,"close":58190.22,"volume":7.46339,"closeTime":1637594999999},{"openTime":1637595000000,"open":58196.62,"high":58261.38,"low":57974.68,"close":58206.26,"volume":16.17418,"closeTime":1637595899999},{"openTime":1637595900000,"open":58223.58,"high":58278.4,"low":58149.94,"close":58226.82,"volume":11.16517,"closeTime":1637596799999},{"openTime":1637596800000,"open":58229.61,"high":58295.07,"low":57822.1,"close":57853.01,"volume":14.38943,"closeTime":1637597699999},{"openTime":1637597700000,"open":57839.61,"high":58126.41,"low":57645.57,"close":57910.52,"volume":18.53216,"closeTime":1637598599999},{"openTime":1637598600000,"open":57920.72,"high":58020.15,"low":57861.07,"close":57876.7,"volume":8.01345,"closeTime":1637599499999},{"openTime":1637599500000,"open":57890.07,"high":57950.03,"low":57660.72,"close":57762.89,"volume":7.9711,"closeTime":1637600399999},{"openTime":1637600400000,"open":57752.92,"high":57802.97,"low":57566.51,"close":57598.59,"volume":12.16646,"closeTime":1637601299999},{"openTime":1637601300000,"open":57587.89,"high":57689.65,"low":57511.05,"close":57528.47,"volume":10.61674,"closeTime":1637602199999},{"openTime":1637602200000,"open":57528.8,"high":57546.98,"low":57384.66,"close":57399.07,"volume":10.68482,"closeTime":1637603099999},{"openTime":1637603100000,"open":57402.1,"high":57504.13,"low":57336.59,"close":57431.68,"volume":8.22881,"closeTime":1637603999999},{"openTime":1637604000000,"open":57466.52,"high":57466.52,"low":57233.43,"close":57233.43,"volume":12.64559,"closeTime":1637604899999},{"openTime":1637604900000,"open":57248.93,"high":57302.58,"low":57175.25,"close":57182.55,"volume":15.52131,"closeTime":1637605799999},{"openTime":1637605800000,"open":57182.7,"high":57251.5,"low":56659.78,"close":56734.08,"volume":37.56783,"closeTime":1637606699999},{"openTime":1637606700000,"open":56733.76,"high":56873.34,"low":56458.72,"close":56484.97,"volume":40.21168,"closeTime":1637607599999},{"openTime":1637607600000,"open":56469.21,"high":57094.41,"low":56305.1,"close":56854.76,"volume":47.37151,"closeTime":1637608499999},{"openTime":1637608500000,"open":56833.39,"high":56916.93,"low":56192.43,"close":56206.44,"volume":34.36301,"closeTime":1637609399999},{"openTime":1637609400000,"open":56204.99,"high":56453.08,"low":55907.23,"close":56239.25,"volume":40.35399,"closeTime":1637610299999},{"openTime":1637610300000,"open":56240.47,"high":56409.59,"low":55832.88,"close":56022.09,"volume":23.05299,"closeTime":1637611199999},{"openTime":1637611200000,"open":56001.3,"high":56335.38,"low":55872.9,"close":56149.31,"volume":17.96084,"closeTime":1637612099999},{"openTime":1637612100000,"open":56149.31,"high":56385.64,"low":55986.03,"close":56028.7,"volume":9.74995,"closeTime":1637612999999},{"openTime":1637613000000,"open":56029.34,"high":56242.37,"low":55958.52,"close":56047.54,"volume":27.36622,"closeTime":1637613899999},{"openTime":1637613900000,"open":56047.54,"high":56158.74,"low":55712,"close":55890.02,"volume":22.37362,"closeTime":1637614799999},{"openTime":1637614800000,"open":55886.4,"high":56087.23,"low":55649,"close":55776.09,"volume":32.80365,"closeTime":1637615699999},{"openTime":1637615700000,"open":55774.52,"high":56086.22,"low":55657.03,"close":55873.92,"volume":32.34563,"closeTime":1637616599999},{"openTime":1637616600000,"open":55887.59,"high":56456.55,"low":55841.29,"close":56171.11,"volume":17.03404,"closeTime":1637617499999},{"openTime":1637617500000,"open":56170.81,"high":56341.85,"low":55934.28,"close":56293.6,"volume":23.24155,"closeTime":1637618399999},{"openTime":1637618400000,"open":56276.35,"high":56513.63,"low":56225.18,"close":56268.67,"volume":18.10509,"closeTime":1637619299999},{"openTime":1637619300000,"open":56259.41,"high":56352.1,"low":56113.27,"close":56302.93,"volume":8.907,"closeTime":1637620199999},{"openTime":1637620200000,"open":56300.26,"high":56728.03,"low":56298.03,"close":56714.52,"volume":7.88255,"closeTime":1637621099999},{"openTime":1637621100000,"open":56714.52,"high":56760.09,"low":56578.55,"close":56746.6,"volume":5.60627,"closeTime":1637621999999},{"openTime":1637622000000,"open":56729.45,"high":56729.45,"low":56400.88,"close":56534.34,"volume":10.95689,"closeTime":1637622899999},{"openTime":1637622900000,"open":56539.81,"high":56543.97,"low":56343.18,"close":56431.25,"volume":10.52592,"closeTime":1637623799999},{"openTime":1637623800000,"open":56422.53,"high":56488.75,"low":56299.73,"close":56310.67,"volume":7.24575,"closeTime":1637624699999},{"openTime":1637624700000,"open":56326.99,"high":56462.17,"low":56246.49,"close":56287.1,"volume":17.30971,"closeTime":1637625599999},{"openTime":1637625600000,"open":56278.81,"high":56434.32,"low":56017.88,"close":56089.22,"volume":13.93879,"closeTime":1637626499999},{"openTime":1637626500000,"open":56091.51,"high":56893.19,"low":56074.94,"close":56736,"volume":16.02388,"closeTime":1637627399999},{"openTime":1637627400000,"open":56748.19,"high":56802.19,"low":56303.89,"close":56407.27,"volume":8.06044,"closeTime":1637628299999},{"openTime":1637628300000,"open":56387.14,"high":56784.72,"low":56292.59,"close":56614.92,"volume":4.74044,"closeTime":1637629199999},{"openTime":1637629200000,"open":56623.62,"high":56824.08,"low":56568.43,"close":56664.17,"volume":6.37323,"closeTime":1637630099999},{"openTime":1637630100000,"open":56653.8,"high":56968.34,"low":56509.3,"close":56785.45,"volume":9.23757,"closeTime":1637630999999},{"openTime":1637631000000,"open":56783.47,"high":56841.22,"low":56488.85,"close":56654.21,"volume":6.03385,"closeTime":1637631899999},{"openTime":1637631900000,"open":56622.11,"high":56969.85,"low":56617.79,"close":56896.7,"volume":13.34569,"closeTime":1637632799999},{"openTime":1637632800000,"open":56906.85,"high":56961.44,"low":56669.67,"close":56670.23,"volume":8.12328,"closeTime":1637633699999},{"openTime":1637633700000,"open":56679.05,"high":56985.73,"low":56668.48,"close":56940.1,"volume":10.65406,"closeTime":1637634599999},{"openTime":1637634600000,"open":56954.9,"high":56974.06,"low":56746.42,"close":56807.57,"volume":5.98907,"closeTime":1637635499999},{"openTime":1637635500000,"open":56782.08,"high":56987.33,"low":56681.99,"close":56938.24,"volume":12.07963,"closeTime":1637636399999},{"openTime":1637636400000,"open":56945.06,"high":57257.57,"low":56819.61,"close":57253.55,"volume":16.8054,"closeTime":1637637299999},{"openTime":1637637300000,"open":57256.88,"high":57267.83,"low":57061.99,"close":57123.94,"volume":7.68289,"closeTime":1637638199999},{"openTime":1637638200000,"open":57103.64,"high":57124.82,"low":56957.74,"close":57012.75,"volume":8.87144,"closeTime":1637639099999},{"openTime":1637639100000,"open":57007.97,"high":57087.82,"low":56902.88,"close":56970.69,"volume":8.25939,"closeTime":1637639999999},{"openTime":1637640000000,"open":56983.33,"high":57024.11,"low":56837.39,"close":56910.45,"volume":19.71153,"closeTime":1637640899999},{"openTime":1637640900000,"open":56904.68,"high":57062.12,"low":56866.78,"close":57030.07,"volume":38.40941,"closeTime":1637641799999},{"openTime":1637641800000,"open":57025.15,"high":57064.38,"low":56929.34,"close":56964.21,"volume":9.82107,"closeTime":1637642699999},{"openTime":1637642700000,"open":56972.92,"high":57058.59,"low":56807.43,"close":56807.43,"volume":13.82023,"closeTime":1637643599999},{"openTime":1637643600000,"open":56827.23,"high":56884.25,"low":56589.41,"close":56696.26,"volume":24.61349,"closeTime":1637644499999},{"openTime":1637644500000,"open":56717.2,"high":56757.7,"low":56503.44,"close":56529.31,"volume":12.61846,"closeTime":1637645399999},{"openTime":1637645400000,"open":56528.72,"high":56650.05,"low":56399.77,"close":56450.36,"volume":7.80936,"closeTime":1637646299999},{"openTime":1637646300000,"open":56446.59,"high":57119.56,"low":56369.31,"close":56562.68,"volume":70.69711,"closeTime":1637647199999},{"openTime":1637647200000,"open":56569.41,"high":56630.82,"low":56458.87,"close":56500.96,"volume":9.761,"closeTime":1637648099999},{"openTime":1637648100000,"open":56507.54,"high":56669.81,"low":56321.2,"close":56323.23,"volume":11.65196,"closeTime":1637648999999},{"openTime":1637649000000,"open":56322.15,"high":56385.53,"low":56217.33,"close":56327.38,"volume":11.81638,"closeTime":1637649899999},{"openTime":1637649900000,"open":56324.61,"high":56431.06,"low":56310.68,"close":56411.24,"volume":6.77711,"closeTime":1637650799999},{"openTime":1637650800000,"open":56409.94,"high":56409.94,"low":56245.51,"close":56248.79,"volume":6.28333,"closeTime":1637651699999},{"openTime":1637651700000,"open":56266.64,"high":56313.33,"low":55853.13,"close":55945.84,"volume":29.72163,"closeTime":1637652599999},{"openTime":1637652600000,"open":55961.26,"high":56198.37,"low":55889.71,"close":56061.86,"volume":15.4513,"closeTime":1637653499999},{"openTime":1637653500000,"open":56059.49,"high":56175.1,"low":55946.42,"close":56046.96,"volume":13.75718,"closeTime":1637654399999},{"openTime":1637654400000,"open":56015.25,"high":56246.28,"low":55907.87,"close":55943.45,"volume":9.68977,"closeTime":1637655299999},{"openTime":1637655300000,"open":55950.38,"high":56008.94,"low":55715.82,"close":55959.52,"volume":16.24053,"closeTime":1637656199999},{"openTime":1637656200000,"open":55948.48,"high":56051.68,"low":55805.58,"close":56046.04,"volume":14.73553,"closeTime":1637657099999},{"openTime":1637657100000,"open":56045.56,"high":56422.64,"low":55999.27,"close":56263.44,"volume":11.43461,"closeTime":1637657999999},{"openTime":1637658000000,"open":56298.49,"high":56633.49,"low":56233.71,"close":56313.14,"volume":17.13919,"closeTime":1637658899999},{"openTime":1637658900000,"open":56326.04,"high":56386.4,"low":56180.59,"close":56307.34,"volume":3.34235,"closeTime":1637659799999},{"openTime":1637659800000,"open":56307.35,"high":56992.96,"low":55366.66,"close":56935.2,"volume":89.45039,"closeTime":1637660699999},{"openTime":1637660700000,"open":56924.31,"high":57330.99,"low":56509.36,"close":56636.59,"volume":39.48359,"closeTime":1637661599999},{"openTime":1637661600000,"open":56636.35,"high":56843.04,"low":56297.42,"close":56781.14,"volume":29.53348,"closeTime":1637662499999},{"openTime":1637662500000,"open":56786.83,"high":57750,"low":56734.5,"close":57394.41,"volume":84.52799,"closeTime":1637663399999},{"openTime":1637663400000,"open":57379.99,"high":57406.4,"low":57160.33,"close":57293.29,"volume":12.47092,"closeTime":1637664299999},{"openTime":1637664300000,"open":57324.53,"high":57380.93,"low":56331,"close":56347.26,"volume":40.50619,"closeTime":1637665199999},{"openTime":1637665200000,"open":56358.61,"high":56576.37,"low":56094.19,"close":56463.53,"volume":35.45512,"closeTime":1637666099999},{"openTime":1637666100000,"open":56426.36,"high":56451.49,"low":56104.96,"close":56252.83,"volume":17.20863,"closeTime":1637666999999},{"openTime":1637667000000,"open":56250.82,"high":56373.29,"low":56051.53,"close":56051.53,"volume":23.62153,"closeTime":1637667899999},{"openTime":1637667900000,"open":56102.11,"high":56208.55,"low":55962.48,"close":56131.78,"volume":9.70254,"closeTime":1637668799999},{"openTime":1637668800000,"open":56230.67,"high":56341.7,"low":56150.53,"close":56272.39,"volume":5.64126,"closeTime":1637669699999},{"openTime":1637669700000,"open":56290.75,"high":56448.93,"low":56096.17,"close":56433.23,"volume":12.41559,"closeTime":1637670599999},{"openTime":1637670600000,"open":56433.23,"high":56445.05,"low":56123.38,"close":56304.44,"volume":10.06831,"closeTime":1637671499999},{"openTime":1637671500000,"open":56288.88,"high":56377.84,"low":56217.24,"close":56307.35,"volume":5.22698,"closeTime":1637672399999},{"openTime":1637672400000,"open":56343.3,"high":56812.62,"low":56340.03,"close":56648.93,"volume":24.34958,"closeTime":1637673299999},{"openTime":1637673300000,"open":56657.87,"high":56927.2,"low":56585.68,"close":56897,"volume":10.21958,"closeTime":1637674199999},{"openTime":1637674200000,"open":56903.7,"high":56942.54,"low":56755.18,"close":56860.77,"volume":12.96056,"closeTime":1637675099999},{"openTime":1637675100000,"open":56849.74,"high":56849.74,"low":56639.38,"close":56797.62,"volume":8.42697,"closeTime":1637675999999},{"openTime":1637676000000,"open":56827.95,"high":56993.59,"low":56710.06,"close":56972.29,"volume":19.9526,"closeTime":1637676899999},{"openTime":1637676900000,"open":56975.57,"high":57095.8,"low":56719.18,"close":57045.04,"volume":17.45206,"closeTime":1637677799999},{"openTime":1637677800000,"open":57029.61,"high":57190.93,"low":56604.67,"close":56743.07,"volume":28.6366,"closeTime":1637678699999},{"openTime":1637678700000,"open":56744.8,"high":57710.7,"low":56744.8,"close":57705.46,"volume":39.92745,"closeTime":1637679599999},{"openTime":1637679600000,"open":57695.13,"high":57749.99,"low":57257.88,"close":57284.45,"volume":18.84104,"closeTime":1637680499999},{"openTime":1637680500000,"open":57305.16,"high":57426.37,"low":57170.95,"close":57170.95,"volume":25.16753,"closeTime":1637681399999},{"openTime":1637681400000,"open":57182.63,"high":57312.55,"low":57007.93,"close":57117.14,"volume":11.31782,"closeTime":1637682299999},{"openTime":1637682300000,"open":57124.79,"high":57273.73,"low":56867.32,"close":56888.05,"volume":16.86036,"closeTime":1637683199999},{"openTime":1637683200000,"open":56908.19,"high":57332.32,"low":56908.19,"close":57234.69,"volume":14.96657,"closeTime":1637684099999},{"openTime":1637684100000,"open":57221.92,"high":57605.35,"low":57160.05,"close":57355.63,"volume":20.79151,"closeTime":1637684999999},{"openTime":1637685000000,"open":57355.63,"high":57504.27,"low":57160.38,"close":57279.78,"volume":11.4513,"closeTime":1637685899999},{"openTime":1637685900000,"open":57231.11,"high":57602.15,"low":57231.11,"close":57463.72,"volume":17.81733,"closeTime":1637686799999},{"openTime":1637686800000,"open":57468.15,"high":57512.27,"low":57237.23,"close":57247.52,"volume":11.68946,"closeTime":1637687699999},{"openTime":1637687700000,"open":57242.42,"high":57685.02,"low":57242.42,"close":57531.08,"volume":34.99299,"closeTime":1637688599999},{"openTime":1637688600000,"open":57472.47,"high":57668.38,"low":57372.72,"close":57384.39,"volume":28.07756,"closeTime":1637689499999},{"openTime":1637689500000,"open":57447.89,"high":57474.07,"low":57248.12,"close":57262.69,"volume":8.96585,"closeTime":1637690399999},{"openTime":1637690400000,"open":57255.43,"high":57350,"low":57138,"close":57274.35,"volume":9.52594,"closeTime":1637691299999},{"openTime":1637691300000,"open":57274.5,"high":57292.75,"low":57154.97,"close":57162.34,"volume":5.58344,"closeTime":1637692199999},{"openTime":1637692200000,"open":57201.57,"high":57318.06,"low":57159.72,"close":57282.93,"volume":4.13716,"closeTime":1637693099999},{"openTime":1637693100000,"open":57252.06,"high":57583.22,"low":57242.3,"close":57429.96,"volume":10.11942,"closeTime":1637693999999},{"openTime":1637694000000,"open":57448.19,"high":57604.67,"low":57332.7,"close":57402.17,"volume":16.03371,"closeTime":1637694899999},{"openTime":1637694900000,"open":57407.52,"high":57503.41,"low":57236.93,"close":57486.8,"volume":9.35142,"closeTime":1637695799999},{"openTime":1637695800000,"open":57478.39,"high":57593.26,"low":57376,"close":57523.76,"volume":24.09795,"closeTime":1637696699999},{"openTime":1637696700000,"open":57533.9,"high":57837.02,"low":57533.9,"close":57762.49,"volume":25.18389,"closeTime":1637697599999},{"openTime":1637697600000,"open":57770.62,"high":57819.2,"low":57509.41,"close":57592.84,"volume":19.25049,"closeTime":1637698499999},{"openTime":1637698500000,"open":57591.65,"high":57715.29,"low":57409.55,"close":57516.68,"volume":15.53035,"closeTime":1637699399999},{"openTime":1637699400000,"open":57500.16,"high":57701.65,"low":57400,"close":57695.24,"volume":11.54107,"closeTime":1637700299999},{"openTime":1637700300000,"open":57670.48,"high":57862.27,"low":57540.48,"close":57858.05,"volume":13.96496,"closeTime":1637701199999},{"openTime":1637701200000,"open":57858.58,"high":57862.86,"low":57562.29,"close":57574.47,"volume":15.88518,"closeTime":1637702099999},{"openTime":1637702100000,"open":57597.4,"high":57727.74,"low":57579.7,"close":57643.69,"volume":8.30411,"closeTime":1637702999999},{"openTime":1637703000000,"open":57663.14,"high":57703.69,"low":57527.35,"close":57595,"volume":11.16251,"closeTime":1637703899999},{"openTime":1637703900000,"open":57595,"high":57727.06,"low":57576.81,"close":57684.81,"volume":5.499,"closeTime":1637704799999},{"openTime":1637704800000,"open":57689.08,"high":57731.96,"low":57608.13,"close":57608.56,"volume":9.54776,"closeTime":1637705699999},{"openTime":1637705700000,"open":57596.28,"high":57741.49,"low":57596.28,"close":57656.73,"volume":6.43823,"closeTime":1637706599999},{"openTime":1637706600000,"open":57659.45,"high":57708.73,"low":57549.6,"close":57604.07,"volume":5.09805,"closeTime":1637707499999},{"openTime":1637707500000,"open":57630.77,"high":57630.77,"low":57433.15,"close":57562.2,"volume":8.96488,"closeTime":1637708399999},{"openTime":1637708400000,"open":57565.09,"high":57655.99,"low":57448.35,"close":57582.26,"volume":10.16226,"closeTime":1637709299999},{"openTime":1637709300000,"open":57569.74,"high":57646.82,"low":57510.48,"close":57584.52,"volume":4.35309,"closeTime":1637710199999},{"openTime":1637710200000,"open":57606.2,"high":57751.22,"low":57591.48,"close":57675.81,"volume":3.97073,"closeTime":1637711099999},{"openTime":1637711100000,"open":57674.5,"high":57740.61,"low":57542.71,"close":57568.59,"volume":7.40003,"closeTime":1637711999999},{"openTime":1637712000000,"open":57548.15,"high":57676.59,"low":57535.27,"close":57556.08,"volume":13.73476,"closeTime":1637712899999},{"openTime":1637712900000,"open":57558.2,"high":57611.51,"low":57472.99,"close":57607.76,"volume":10.86717,"closeTime":1637713799999},{"openTime":1637713800000,"open":57582.11,"high":57738.72,"low":57563.17,"close":57694.55,"volume":7.22496,"closeTime":1637714699999},{"openTime":1637714700000,"open":57672.29,"high":57672.55,"low":57503.5,"close":57503.5,"volume":4.05951,"closeTime":1637715599999},{"openTime":1637715600000,"open":57515.91,"high":57571.31,"low":57245.18,"close":57381.5,"volume":7.9115,"closeTime":1637716499999},{"openTime":1637716500000,"open":57396.54,"high":57417.2,"low":57110.01,"close":57170.14,"volume":25.89707,"closeTime":1637717399999},{"openTime":1637717400000,"open":57168.57,"high":57411.87,"low":57143.07,"close":57397.25,"volume":4.87956,"closeTime":1637718299999},{"openTime":1637718300000,"open":57357.39,"high":57390.41,"low":57018.71,"close":57046.27,"volume":20.86619,"closeTime":1637719199999},{"openTime":1637719200000,"open":57053.85,"high":57125.35,"low":56750.03,"close":56855.78,"volume":19.71444,"closeTime":1637720099999},{"openTime":1637720100000,"open":56803.78,"high":56942.29,"low":56400.02,"close":56425.02,"volume":20.27013,"closeTime":1637720999999},{"openTime":1637721000000,"open":56445.2,"high":56571.83,"low":56257.75,"close":56275.82,"volume":21.00792,"closeTime":1637721899999},{"openTime":1637721900000,"open":56260.34,"high":56618.56,"low":56163.6,"close":56292.09,"volume":40.48858,"closeTime":1637722799999},{"openTime":1637722800000,"open":56264.12,"high":56428.96,"low":56224.97,"close":56371.67,"volume":12.85551,"closeTime":1637723699999},{"openTime":1637723700000,"open":56379.58,"high":56470.73,"low":56263.12,"close":56440.81,"volume":15.84962,"closeTime":1637724599999},{"openTime":1637724600000,"open":56425.17,"high":56440.6,"low":56267.22,"close":56371.99,"volume":12.04622,"closeTime":1637725499999},{"openTime":1637725500000,"open":56355.05,"high":56474.26,"low":56333.19,"close":56411.63,"volume":17.15183,"closeTime":1637726399999},{"openTime":1637726400000,"open":56416.02,"high":56563.9,"low":56351.83,"close":56508.53,"volume":16.74691,"closeTime":1637727299999},{"openTime":1637727300000,"open":56508.53,"high":56792.96,"low":56483.41,"close":56635.32,"volume":20.81233,"closeTime":1637728199999},{"openTime":1637728200000,"open":56620.66,"high":56632.85,"low":56491.3,"close":56570.45,"volume":4.96974,"closeTime":1637729099999},{"openTime":1637729100000,"open":56565.76,"high":56689.32,"low":56489.52,"close":56576.28,"volume":7.8535,"closeTime":1637729999999},{"openTime":1637730000000,"open":56575.97,"high":56737.12,"low":56505.23,"close":56737.12,"volume":10.12059,"closeTime":1637730899999},{"openTime":1637730900000,"open":56709.92,"high":56818.31,"low":56639.29,"close":56669.64,"volume":16.69207,"closeTime":1637731799999},{"openTime":1637731800000,"open":56647.95,"high":56727,"low":56602.63,"close":56674.73,"volume":11.35811,"closeTime":1637732699999},{"openTime":1637732700000,"open":56676.84,"high":56724.53,"low":56531,"close":56625.44,"volume":6.68373,"closeTime":1637733599999},{"openTime":1637733600000,"open":56623.06,"high":56677.33,"low":56340.36,"close":56398.73,"volume":14.1467,"closeTime":1637734499999},{"openTime":1637734500000,"open":56407,"high":56539.79,"low":56242.13,"close":56295.56,"volume":12.61465,"closeTime":1637735399999},{"openTime":1637735400000,"open":56294.55,"high":56523.46,"low":56293.9,"close":56483.44,"volume":6.53308,"closeTime":1637736299999},{"openTime":1637736300000,"open":56483.44,"high":56745.06,"low":56482.64,"close":56625.24,"volume":16.86649,"closeTime":1637737199999},{"openTime":1637737200000,"open":56619.05,"high":56697.99,"low":56531.48,"close":56605.4,"volume":6.00961,"closeTime":1637738099999},{"openTime":1637738100000,"open":56590.4,"high":56725.61,"low":56448.4,"close":56662.64,"volume":13.97688,"closeTime":1637738999999},{"openTime":1637739000000,"open":56663.03,"high":56663.03,"low":56400.1,"close":56578.22,"volume":53.1775,"closeTime":1637739899999},{"openTime":1637739900000,"open":56576.34,"high":56576.34,"low":56459.75,"close":56523.87,"volume":16.97482,"closeTime":1637740799999},{"openTime":1637740800000,"open":56520.37,"high":56600.98,"low":56408.58,"close":56444.98,"volume":12.1317,"closeTime":1637741699999},{"openTime":1637741700000,"open":56433.76,"high":56758.35,"low":56433.76,"close":56747.27,"volume":6.24079,"closeTime":1637742599999},{"openTime":1637742600000,"open":56746.09,"high":57420.12,"low":56685.01,"close":56800.09,"volume":28.57731,"closeTime":1637743499999},{"openTime":1637743500000,"open":56809.71,"high":57137.6,"low":56667.28,"close":56868.35,"volume":31.35546,"closeTime":1637744399999},{"openTime":1637744400000,"open":56856.57,"high":56966.3,"low":56748.63,"close":56934.23,"volume":17.25895,"closeTime":1637745299999},{"openTime":1637745300000,"open":56892.73,"high":57012.99,"low":56781.77,"close":57012.99,"volume":11.93465,"closeTime":1637746199999},{"openTime":1637746200000,"open":57002.53,"high":57002.53,"low":56807.02,"close":56856.1,"volume":10.91574,"closeTime":1637747099999},{"openTime":1637747100000,"open":56856.09,"high":56856.09,"low":56664.33,"close":56692.15,"volume":6.11422,"closeTime":1637747999999},{"openTime":1637748000000,"open":56708.52,"high":56767,"low":56571.36,"close":56730.55,"volume":10.03354,"closeTime":1637748899999},{"openTime":1637748900000,"open":56733.66,"high":56878.02,"low":56650.04,"close":56680.87,"volume":14.09484,"closeTime":1637749799999},{"openTime":1637749800000,"open":56660.55,"high":56684.19,"low":56554.86,"close":56572.92,"volume":7.55622,"closeTime":1637750699999},{"openTime":1637750700000,"open":56581.24,"high":56613.27,"low":56428.5,"close":56437.93,"volume":5.77524,"closeTime":1637751599999},{"openTime":1637751600000,"open":56445.94,"high":56535.68,"low":56324.37,"close":56484.02,"volume":8.78248,"closeTime":1637752499999},{"openTime":1637752500000,"open":56465.67,"high":56593.77,"low":56410.16,"close":56541.03,"volume":5.25125,"closeTime":1637753399999},{"openTime":1637753400000,"open":56547.54,"high":56773.77,"low":56513.8,"close":56756.99,"volume":9.15535,"closeTime":1637754299999},{"openTime":1637754300000,"open":56765.28,"high":56765.28,"low":56627.51,"close":56640.89,"volume":5.05809,"closeTime":1637755199999},{"openTime":1637755200000,"open":56626.59,"high":56744.5,"low":56413.48,"close":56458.49,"volume":10.60954,"closeTime":1637756099999},{"openTime":1637756100000,"open":56460.42,"high":56730.01,"low":56460.42,"close":56654.95,"volume":8.10504,"closeTime":1637756999999},{"openTime":1637757000000,"open":56616.25,"high":56655.81,"low":56536.89,"close":56596.84,"volume":10.46361,"closeTime":1637757899999},{"openTime":1637757900000,"open":56593.28,"high":56651.74,"low":56424.91,"close":56454.24,"volume":17.50504,"closeTime":1637758799999},{"openTime":1637758800000,"open":56455.8,"high":56883.53,"low":56297.87,"close":56555.93,"volume":24.18432,"closeTime":1637759699999},{"openTime":1637759700000,"open":56589.26,"high":56648.54,"low":56413.61,"close":56623.09,"volume":11.66099,"closeTime":1637760599999},{"openTime":1637760600000,"open":56630.54,"high":56740.78,"low":56325.17,"close":56347.57,"volume":20.51618,"closeTime":1637761499999},{"openTime":1637761500000,"open":56355.65,"high":56371.72,"low":56022.73,"close":56048.55,"volume":31.10624,"closeTime":1637762399999},{"openTime":1637762400000,"open":56067.85,"high":56278.08,"low":55978.66,"close":56032.65,"volume":19.80057,"closeTime":1637763299999},{"openTime":1637763300000,"open":56038.15,"high":56369.94,"low":55883.82,"close":56127.61,"volume":24.38198,"closeTime":1637764199999},{"openTime":1637764200000,"open":56120.5,"high":56223.42,"low":55958.75,"close":56007.55,"volume":18.80787,"closeTime":1637765099999},{"openTime":1637765100000,"open":56000.26,"high":56231.98,"low":55892.75,"close":56150.1,"volume":16.60414,"closeTime":1637765999999},{"openTime":1637766000000,"open":56138.13,"high":56491.53,"low":56085.05,"close":56294.75,"volume":17.93579,"closeTime":1637766899999},{"openTime":1637766900000,"open":56292.23,"high":56388.3,"low":56190.86,"close":56284.18,"volume":14.12497,"closeTime":1637767799999},{"openTime":1637767800000,"open":56297.92,"high":56797.01,"low":56297.92,"close":56642.04,"volume":27.05126,"closeTime":1637768699999},{"openTime":1637768700000,"open":56641.36,"high":57183.81,"low":56633.37,"close":56782.88,"volume":32.19641,"closeTime":1637769599999},{"openTime":1637769600000,"open":56737.7,"high":56856.32,"low":56642.19,"close":56716.25,"volume":22.62486,"closeTime":1637770499999},{"openTime":1637770500000,"open":56718.38,"high":56890.75,"low":56616.27,"close":56648.41,"volume":11.87503,"closeTime":1637771399999},{"openTime":1637771400000,"open":56682.1,"high":56744.11,"low":56564.45,"close":56609.55,"volume":8.65895,"closeTime":1637772299999},{"openTime":1637772300000,"open":56608.58,"high":56779.85,"low":56578.86,"close":56618.64,"volume":5.7496,"closeTime":1637773199999},{"openTime":1637773200000,"open":56624.55,"high":56792.55,"low":56615.19,"close":56754.27,"volume":7.84618,"closeTime":1637774099999},{"openTime":1637774100000,"open":56759.51,"high":56759.51,"low":56541.3,"close":56585.51,"volume":6.77064,"closeTime":1637774999999},{"openTime":1637775000000,"open":56568.32,"high":56628.97,"low":56493.61,"close":56585.66,"volume":8.9025,"closeTime":1637775899999},{"openTime":1637775900000,"open":56580.65,"high":56656.27,"low":56497.84,"close":56535.69,"volume":11.0093,"closeTime":1637776799999},{"openTime":1637776800000,"open":56555.48,"high":56953.68,"low":56522.91,"close":56847.44,"volume":27.84315,"closeTime":1637777699999},{"openTime":1637777700000,"open":56842.6,"high":57110.29,"low":56814.55,"close":56969.27,"volume":16.83161,"closeTime":1637778599999},{"openTime":1637778600000,"open":56968.77,"high":57021.81,"low":56663.04,"close":56692.59,"volume":14.70449,"closeTime":1637779499999},{"openTime":1637779500000,"open":56680.99,"high":56805.81,"low":56678.7,"close":56801.75,"volume":9.98542,"closeTime":1637780399999},{"openTime":1637780400000,"open":56827.78,"high":56882.06,"low":56581.64,"close":56638.8,"volume":8.80125,"closeTime":1637781299999},{"openTime":1637781300000,"open":56643.09,"high":56861.86,"low":56621.09,"close":56757.86,"volume":13.58164,"closeTime":1637782199999},{"openTime":1637782200000,"open":56745.2,"high":56895.41,"low":56694.62,"close":56739.63,"volume":9.76085,"closeTime":1637783099999},{"openTime":1637783100000,"open":56765.17,"high":56888.88,"low":56703.1,"close":56834.15,"volume":11.95748,"closeTime":1637783999999},{"openTime":1637784000000,"open":56843.33,"high":56951.4,"low":56727.63,"close":56893.09,"volume":8.56985,"closeTime":1637784899999},{"openTime":1637784900000,"open":56892.16,"high":57203.79,"low":56849.84,"close":57130.36,"volume":16.83561,"closeTime":1637785799999},{"openTime":1637785800000,"open":57137.84,"high":57227.39,"low":56941.9,"close":57070.86,"volume":21.7291,"closeTime":1637786699999},{"openTime":1637786700000,"open":57085.38,"high":57441.08,"low":56997.02,"close":57431.68,"volume":27.62005,"closeTime":1637787599999},{"openTime":1637787600000,"open":57417.87,"high":57500,"low":57204.67,"close":57293.35,"volume":20.0286,"closeTime":1637788499999},{"openTime":1637788500000,"open":57275.95,"high":57441.95,"low":57218.58,"close":57257.77,"volume":10.1222,"closeTime":1637789399999},{"openTime":1637789400000,"open":57283.43,"high":57444.25,"low":57267.09,"close":57308.67,"volume":6.76223,"closeTime":1637790299999},{"openTime":1637790300000,"open":57357.49,"high":57425.34,"low":57299.5,"close":57339.16,"volume":9.05903,"closeTime":1637791199999},{"openTime":1637791200000,"open":57362.08,"high":57475.48,"low":57211.38,"close":57242.48,"volume":5.84522,"closeTime":1637792099999},{"openTime":1637792100000,"open":57217.41,"high":57311.56,"low":57136.82,"close":57183.84,"volume":17.59154,"closeTime":1637792999999},{"openTime":1637793000000,"open":57182.48,"high":57198.65,"low":57020.79,"close":57046.7,"volume":2.21286,"closeTime":1637793899999},{"openTime":1637793900000,"open":57046.7,"high":57102.94,"low":56864.64,"close":56993.54,"volume":9.63092,"closeTime":1637794799999},{"openTime":1637794800000,"open":57008.41,"high":57120.41,"low":56997.53,"close":57097.28,"volume":12.30762,"closeTime":1637795699999},{"openTime":1637795700000,"open":57098.51,"high":57110.93,"low":56985.62,"close":57028.1,"volume":3.81201,"closeTime":1637796599999},{"openTime":1637796600000,"open":57043.9,"high":57241.07,"low":56988.97,"close":57177.02,"volume":4.78067,"closeTime":1637797499999},{"openTime":1637797500000,"open":57153.48,"high":57253.51,"low":57094.02,"close":57194.13,"volume":11.10555,"closeTime":1637798399999},{"openTime":1637798400000,"open":57166.3,"high":57455.79,"low":57128.92,"close":57279.96,"volume":13.19762,"closeTime":1637799299999},{"openTime":1637799300000,"open":57305.7,"high":57537.91,"low":57240.83,"close":57470.07,"volume":15.60029,"closeTime":1637800199999},{"openTime":1637800200000,"open":57443.68,"high":58070.12,"low":57443.68,"close":58002.62,"volume":43.89272,"closeTime":1637801099999},{"openTime":1637801100000,"open":58030.79,"high":58291.53,"low":57939.93,"close":58012.28,"volume":25.93664,"closeTime":1637801999999},{"openTime":1637802000000,"open":58018.81,"high":58285.81,"low":57927.83,"close":57944.27,"volume":25.74324,"closeTime":1637802899999},{"openTime":1637802900000,"open":57928.42,"high":57988.47,"low":57830.93,"close":57934.31,"volume":12.29212,"closeTime":1637803799999},{"openTime":1637803800000,"open":57933.91,"high":58009.21,"low":57860.18,"close":57904.18,"volume":6.94452,"closeTime":1637804699999},{"openTime":1637804700000,"open":57890.72,"high":57890.72,"low":57712.8,"close":57779.1,"volume":19.0328,"closeTime":1637805599999},{"openTime":1637805600000,"open":57751.72,"high":57877.44,"low":57672.02,"close":57748.84,"volume":20.52693,"closeTime":1637806499999},{"openTime":1637806500000,"open":57737.3,"high":57769.67,"low":57510.38,"close":57632.77,"volume":18.24173,"closeTime":1637807399999},{"openTime":1637807400000,"open":57629.79,"high":57664.13,"low":57522.45,"close":57644.88,"volume":4.19726,"closeTime":1637808299999},{"openTime":1637808300000,"open":57662.02,"high":57767.48,"low":57534.33,"close":57727.74,"volume":8.2168,"closeTime":1637809199999},{"openTime":1637809200000,"open":57763.15,"high":57808.48,"low":57643.07,"close":57686.93,"volume":5.2075,"closeTime":1637810099999},{"openTime":1637810100000,"open":57697.69,"high":57768.87,"low":57563.56,"close":57685.07,"volume":6.41068,"closeTime":1637810999999},{"openTime":1637811000000,"open":57688.99,"high":57784.53,"low":57647.31,"close":57736.19,"volume":5.04811,"closeTime":1637811899999},{"openTime":1637811900000,"open":57736.19,"high":57785.62,"low":57659.71,"close":57772.31,"volume":5.80568,"closeTime":1637812799999},{"openTime":1637812800000,"open":57772.31,"high":57841.88,"low":57617.67,"close":57630.59,"volume":9.56272,"closeTime":1637813699999},{"openTime":1637813700000,"open":57611.88,"high":57635.34,"low":57260.14,"close":57359.33,"volume":12.80643,"closeTime":1637814599999},{"openTime":1637814600000,"open":57371.74,"high":57418.63,"low":57186,"close":57282.4,"volume":17.47512,"closeTime":1637815499999},{"openTime":1637815500000,"open":57283.94,"high":57322.73,"low":57219.71,"close":57249.6,"volume":9.82357,"closeTime":1637816399999},{"openTime":1637816400000,"open":57261.99,"high":57324.55,"low":57179.87,"close":57258.13,"volume":14.86641,"closeTime":1637817299999},{"openTime":1637817300000,"open":57258.56,"high":57278.94,"low":57133.77,"close":57192.98,"volume":12.98938,"closeTime":1637818199999},{"openTime":1637818200000,"open":57192.26,"high":57216.36,"low":57027.85,"close":57110.41,"volume":12.42603,"closeTime":1637819099999},{"openTime":1637819100000,"open":57110.41,"high":57168.93,"low":57017.01,"close":57149.78,"volume":5.48644,"closeTime":1637819999999},{"openTime":1637820000000,"open":57113.72,"high":57345.36,"low":57094.84,"close":57280.96,"volume":6.66798,"closeTime":1637820899999},{"openTime":1637820900000,"open":57287.59,"high":57364.93,"low":57228.79,"close":57250.58,"volume":11.90926,"closeTime":1637821799999},{"openTime":1637821800000,"open":57250.58,"high":57270.73,"low":57180.02,"close":57225.34,"volume":11.81428,"closeTime":1637822699999},{"openTime":1637822700000,"open":57222.17,"high":57376.64,"low":57220.86,"close":57288.21,"volume":6.1765,"closeTime":1637823599999},{"openTime":1637823600000,"open":57293.06,"high":57514.38,"low":57293.06,"close":57404.01,"volume":9.03841,"closeTime":1637824499999},{"openTime":1637824500000,"open":57413.71,"high":57656.16,"low":57411.44,"close":57500.1,"volume":9.21182,"closeTime":1637825399999},{"openTime":1637825400000,"open":57500.1,"high":57735.71,"low":57500.1,"close":57712.4,"volume":10.38274,"closeTime":1637826299999},{"openTime":1637826300000,"open":57707.72,"high":57707.72,"low":57564.15,"close":57675.45,"volume":7.401,"closeTime":1637827199999},{"openTime":1637827200000,"open":57681.26,"high":57937.6,"low":57680.24,"close":57916.95,"volume":8.05799,"closeTime":1637828099999},{"openTime":1637828100000,"open":57904.74,"high":57958.07,"low":57709.93,"close":57721.78,"volume":11.72816,"closeTime":1637828999999},{"openTime":1637829000000,"open":57708.58,"high":57848.18,"low":57698.85,"close":57754.98,"volume":6.64984,"closeTime":1637829899999},{"openTime":1637829900000,"open":57745.72,"high":57762.93,"low":57600.53,"close":57610.6,"volume":7.15395,"closeTime":1637830799999},{"openTime":1637830800000,"open":57596.12,"high":57640.14,"low":57410.8,"close":57495.11,"volume":15.68606,"closeTime":1637831699999},{"openTime":1637831700000,"open":57499.26,"high":57539.73,"low":57378.47,"close":57477.44,"volume":7.74692,"closeTime":1637832599999},{"openTime":1637832600000,"open":57477.44,"high":57628.01,"low":57477.32,"close":57579.6,"volume":10.17912,"closeTime":1637833499999},{"openTime":1637833500000,"open":57577.79,"high":57825.46,"low":57506.48,"close":57791.09,"volume":8.42142,"closeTime":1637834399999},{"openTime":1637834400000,"open":57798.52,"high":58445.83,"low":57758.94,"close":58400,"volume":35.80409,"closeTime":1637835299999},{"openTime":1637835300000,"open":58389.12,"high":58509.44,"low":58020.72,"close":58267.27,"volume":19.25639,"closeTime":1637836199999},{"openTime":1637836200000,"open":58289.52,"high":58313.3,"low":58030.24,"close":58146.17,"volume":12.77442,"closeTime":1637837099999},{"openTime":1637837100000,"open":58150.8,"high":58195.19,"low":57935.26,"close":58039.37,"volume":8.98019,"closeTime":1637837999999},{"openTime":1637838000000,"open":58041.43,"high":58082.55,"low":57891.2,"close":57985.53,"volume":15.19393,"closeTime":1637838899999},{"openTime":1637838900000,"open":57987.62,"high":58110.37,"low":57932.11,"close":57964.94,"volume":8.37956,"closeTime":1637839799999},{"openTime":1637839800000,"open":57935.95,"high":57972.77,"low":57886.68,"close":57917.54,"volume":8.54077,"closeTime":1637840699999},{"openTime":1637840700000,"open":57894.53,"high":58067.92,"low":57894.53,"close":58033.88,"volume":11.36935,"closeTime":1637841599999},{"openTime":1637841600000,"open":58036.94,"high":58377.54,"low":57951.85,"close":58341.91,"volume":17.06961,"closeTime":1637842499999},{"openTime":1637842500000,"open":58343.2,"high":58381.55,"low":58234.86,"close":58297.21,"volume":12.66512,"closeTime":1637843399999},{"openTime":1637843400000,"open":58301.92,"high":58473.26,"low":58293.1,"close":58375.2,"volume":9.47076,"closeTime":1637844299999},{"openTime":1637844300000,"open":58375.92,"high":58754.94,"low":58335.17,"close":58710.14,"volume":40.74286,"closeTime":1637845199999},{"openTime":1637845200000,"open":58693.77,"high":58800,"low":58468.01,"close":58498.39,"volume":49.47698,"closeTime":1637846099999},{"openTime":1637846100000,"open":58481.95,"high":58906.67,"low":58469.2,"close":58831.57,"volume":28.64116,"closeTime":1637846999999},{"openTime":1637847000000,"open":58839.61,"high":58875.65,"low":58661.57,"close":58718.14,"volume":8.30703,"closeTime":1637847899999},{"openTime":1637847900000,"open":58722.51,"high":58728.98,"low":58498.79,"close":58589.72,"volume":11.44184,"closeTime":1637848799999},{"openTime":1637848800000,"open":58597.18,"high":58631.31,"low":58490.92,"close":58607.15,"volume":3.20024,"closeTime":1637849699999},{"openTime":1637849700000,"open":58608.31,"high":58688.34,"low":58509.02,"close":58685.22,"volume":11.54836,"closeTime":1637850599999},{"openTime":1637850600000,"open":58695.21,"high":58768.98,"low":58539.04,"close":58603.33,"volume":13.87627,"closeTime":1637851499999},{"openTime":1637851500000,"open":58605.8,"high":58814.46,"low":58560.76,"close":58757.72,"volume":26.24209,"closeTime":1637852399999},{"openTime":1637852400000,"open":58768.82,"high":59000,"low":58762.8,"close":58762.8,"volume":26.36335,"closeTime":1637853299999},{"openTime":1637853300000,"open":58765.95,"high":58813.42,"low":58665.65,"close":58675.4,"volume":21.26713,"closeTime":1637854199999},{"openTime":1637854200000,"open":58680.31,"high":58845.21,"low":58634.5,"close":58706.06,"volume":22.05987,"closeTime":1637855099999},{"openTime":1637855100000,"open":58708.68,"high":59208.36,"low":58706.06,"close":59089.98,"volume":37.93951,"closeTime":1637855999999},{"openTime":1637856000000,"open":59095.64,"high":59377.03,"low":59095.64,"close":59303.13,"volume":39.37363,"closeTime":1637856899999},{"openTime":1637856900000,"open":59293.95,"high":59443.04,"low":59091.93,"close":59112.93,"volume":21.09634,"closeTime":1637857799999},{"openTime":1637857800000,"open":59117.09,"high":59185.91,"low":58877.49,"close":59000.24,"volume":43.2199,"closeTime":1637858699999},{"openTime":1637858700000,"open":59015.27,"high":59117.16,"low":58936.11,"close":59067.11,"volume":7.5392,"closeTime":1637859599999},{"openTime":1637859600000,"open":59033.69,"high":59208.31,"low":59033.69,"close":59177.8,"volume":8.48317,"closeTime":1637860499999},{"openTime":1637860500000,"open":59184.34,"high":59275.28,"low":59029.83,"close":59173.64,"volume":10.3839,"closeTime":1637861399999},{"openTime":1637861400000,"open":59177.97,"high":59270.89,"low":59079.78,"close":59270.89,"volume":12.85365,"closeTime":1637862299999},{"openTime":1637862300000,"open":59259.6,"high":59304.84,"low":59183.39,"close":59198.56,"volume":5.04114,"closeTime":1637863199999},{"openTime":1637863200000,"open":59200.74,"high":59265,"low":59153.34,"close":59264.16,"volume":4.2534,"closeTime":1637864099999},{"openTime":1637864100000,"open":59277.2,"high":59277.72,"low":59074.81,"close":59076.54,"volume":9.53109,"closeTime":1637864999999},{"openTime":1637865000000,"open":59085.15,"high":59243.51,"low":59028.83,"close":59188.59,"volume":5.53635,"closeTime":1637865899999},{"openTime":1637865900000,"open":59182.92,"high":59200,"low":59105.8,"close":59152.03,"volume":2.20453,"closeTime":1637866799999},{"openTime":1637866800000,"open":59152.03,"high":59298.26,"low":59132.78,"close":59262.02,"volume":9.00587,"closeTime":1637867699999},{"openTime":1637867700000,"open":59278.95,"high":59279.01,"low":58717.83,"close":58785.19,"volume":13.92209,"closeTime":1637868599999},{"openTime":1637868600000,"open":58787.6,"high":59068.94,"low":58772.41,"close":58822.81,"volume":10.99818,"closeTime":1637869499999},{"openTime":1637869500000,"open":58812.17,"high":58952,"low":58763.83,"close":58919.49,"volume":10.5508,"closeTime":1637870399999},{"openTime":1637870400000,"open":58910.97,"high":59064.24,"low":58871.55,"close":58970.89,"volume":7.48768,"closeTime":1637871299999},{"openTime":1637871300000,"open":58974.06,"high":59083.15,"low":58858.8,"close":59032.04,"volume":15.96712,"closeTime":1637872199999},{"openTime":1637872200000,"open":59043.15,"high":59124.38,"low":58973.47,"close":59034.87,"volume":4.89723,"closeTime":1637873099999},{"openTime":1637873100000,"open":59016.71,"high":59065.7,"low":58845.9,"close":58928.16,"volume":4.99031,"closeTime":1637873999999},{"openTime":1637874000000,"open":58888.89,"high":59088.46,"low":58852.01,"close":59066.73,"volume":5.02423,"closeTime":1637874899999},{"openTime":1637874900000,"open":59072.39,"high":59072.39,"low":58969.09,"close":58969.09,"volume":2.70385,"closeTime":1637875799999},{"openTime":1637875800000,"open":58975.53,"high":58975.53,"low":58749.72,"close":58770.65,"volume":14.14703,"closeTime":1637876699999},{"openTime":1637876700000,"open":58767.47,"high":58868.66,"low":58733.4,"close":58857.76,"volume":4.86016,"closeTime":1637877599999},{"openTime":1637877600000,"open":58843.94,"high":58880.3,"low":58631.88,"close":58652.87,"volume":6.41084,"closeTime":1637878499999},{"openTime":1637878500000,"open":58646.74,"high":58827.31,"low":58555.83,"close":58726.12,"volume":5.62071,"closeTime":1637879399999},{"openTime":1637879400000,"open":58747.92,"high":58895.66,"low":58747.92,"close":58827.52,"volume":4.24044,"closeTime":1637880299999},{"openTime":1637880300000,"open":58827.57,"high":58932.15,"low":58807.69,"close":58908.48,"volume":6.72655,"closeTime":1637881199999},{"openTime":1637881200000,"open":58910.2,"high":59375.93,"low":58910.2,"close":59177.19,"volume":23.64776,"closeTime":1637882099999},{"openTime":1637882100000,"open":59178.28,"high":59206.58,"low":59053.47,"close":59157.29,"volume":9.46855,"closeTime":1637882999999},{"openTime":1637883000000,"open":59153.53,"high":59153.53,"low":58883.5,"close":58928.47,"volume":9.59208,"closeTime":1637883899999},{"openTime":1637883900000,"open":58878.76,"high":58974.61,"low":58802.99,"close":58969.02,"volume":13.4724,"closeTime":1637884799999},{"openTime":1637884800000,"open":58992.93,"high":59183.87,"low":58959.95,"close":59130.57,"volume":29.28259,"closeTime":1637885699999},{"openTime":1637885700000,"open":59092.42,"high":59183.66,"low":58748.57,"close":58863.69,"volume":11.28988,"closeTime":1637886599999},{"openTime":1637886600000,"open":58885.58,"high":59182.46,"low":58872.21,"close":58968.48,"volume":10.78951,"closeTime":1637887499999},{"openTime":1637887500000,"open":58978.76,"high":59014.95,"low":58689.93,"close":58740.35,"volume":10.23524,"closeTime":1637888399999},{"openTime":1637888400000,"open":58738.52,"high":58843.91,"low":58633.79,"close":58684.33,"volume":5.96472,"closeTime":1637889299999},{"openTime":1637889300000,"open":58680.67,"high":58914.14,"low":58653.83,"close":58914.14,"volume":11.54439,"closeTime":1637890199999},{"openTime":1637890200000,"open":58895.59,"high":58903.39,"low":58656.65,"close":58678.12,"volume":10.77306,"closeTime":1637891099999},{"openTime":1637891100000,"open":58690.05,"high":58725.9,"low":58616.21,"close":58640.3,"volume":4.59414,"closeTime":1637891999999},{"openTime":1637892000000,"open":58636.23,"high":58670.41,"low":58499.99,"close":58625.38,"volume":15.46328,"closeTime":1637892899999},{"openTime":1637892900000,"open":58630.22,"high":58661.92,"low":58304.73,"close":58398.6,"volume":19.50867,"closeTime":1637893799999},{"openTime":1637893800000,"open":58450.98,"high":58520.49,"low":58338.93,"close":58505.76,"volume":6.89556,"closeTime":1637894699999},{"openTime":1637894700000,"open":58452.77,"high":58557.19,"low":58188.01,"close":58255.03,"volume":12.85309,"closeTime":1637895599999},{"openTime":1637895600000,"open":58218.25,"high":58231.66,"low":58070.43,"close":58148.19,"volume":11.72145,"closeTime":1637896499999},{"openTime":1637896500000,"open":58152.42,"high":58253.35,"low":58061.25,"close":58120.54,"volume":18.19807,"closeTime":1637897399999},{"openTime":1637897400000,"open":58136.48,"high":58206.57,"low":58058.93,"close":58110.71,"volume":11.89469,"closeTime":1637898299999},{"openTime":1637898300000,"open":58110.95,"high":58126.68,"low":57892.4,"close":57961,"volume":47.34664,"closeTime":1637899199999},{"openTime":1637899200000,"open":57931.95,"high":58025.69,"low":57800.01,"close":57991.97,"volume":26.74836,"closeTime":1637900099999},{"openTime":1637900100000,"open":57970.72,"high":58036.86,"low":57880.95,"close":57898.17,"volume":11.17848,"closeTime":1637900999999},{"openTime":1637901000000,"open":57913.24,"high":57937.49,"low":57725.01,"close":57771.88,"volume":13.78107,"closeTime":1637901899999},{"openTime":1637901900000,"open":57758.31,"high":57899.73,"low":57713.76,"close":57842.48,"volume":9.65192,"closeTime":1637902799999},{"openTime":1637902800000,"open":57849.85,"high":57880.77,"low":57666.7,"close":57697.6,"volume":14.23333,"closeTime":1637903699999},{"openTime":1637903700000,"open":57695.45,"high":57732.97,"low":57524.54,"close":57648.31,"volume":5.74298,"closeTime":1637904599999},{"openTime":1637904600000,"open":57649.78,"high":57839.49,"low":57586.37,"close":57772.11,"volume":3.3428,"closeTime":1637905499999},{"openTime":1637905500000,"open":57775.18,"high":57883.65,"low":57656.34,"close":57870.81,"volume":6.39733,"closeTime":1637906399999},{"openTime":1637906400000,"open":57873.07,"high":57961.72,"low":57788.45,"close":57925.72,"volume":5.38991,"closeTime":1637907299999},{"openTime":1637907300000,"open":57924.3,"high":57924.3,"low":57632.42,"close":57717.17,"volume":7.23079,"closeTime":1637908199999},{"openTime":1637908200000,"open":57749.67,"high":57749.67,"low":57595.64,"close":57633.76,"volume":8.64428,"closeTime":1637909099999},{"openTime":1637909100000,"open":57635.07,"high":57727.07,"low":57475.63,"close":57627.08,"volume":12.81096,"closeTime":1637909999999},{"openTime":1637910000000,"open":57623.41,"high":57674.76,"low":57505.4,"close":57610.9,"volume":6.97535,"closeTime":1637910899999},{"openTime":1637910900000,"open":57599.8,"high":57651.17,"low":57518.97,"close":57527.64,"volume":15.7403,"closeTime":1637911799999},{"openTime":1637911800000,"open":57518.87,"high":57527.64,"low":56991.58,"close":56999,"volume":30.28747,"closeTime":1637912699999},{"openTime":1637912700000,"open":56989.65,"high":57184.95,"low":56671.35,"close":57000,"volume":46.33631,"closeTime":1637913599999},{"openTime":1637913600000,"open":57001.38,"high":57001.38,"low":56500,"close":56772.42,"volume":33.58629,"closeTime":1637914499999},{"openTime":1637914500000,"open":56764.09,"high":56764.32,"low":55431.8,"close":55901.04,"volume":132.28358,"closeTime":1637915399999},{"openTime":1637915400000,"open":55907.35,"high":56214.81,"low":54862.17,"close":55493.98,"volume":122.90077,"closeTime":1637916299999},{"openTime":1637916300000,"open":55496.41,"high":55496.41,"low":54406.93,"close":55225.76,"volume":80.182,"closeTime":1637917199999},{"openTime":1637917200000,"open":55244.2,"high":55441.21,"low":54800.01,"close":55329.3,"volume":34.76156,"closeTime":1637918099999},{"openTime":1637918100000,"open":55330.8,"high":55510.54,"low":55013.26,"close":55067.55,"volume":36.41802,"closeTime":1637918999999},{"openTime":1637919000000,"open":55051.97,"high":55426.95,"low":54621.67,"close":55181.62,"volume":36.44625,"closeTime":1637919899999},{"openTime":1637919900000,"open":55158.01,"high":55247.09,"low":54666.27,"close":54895.86,"volume":23.9017,"closeTime":1637920799999},{"openTime":1637920800000,"open":54916.46,"high":54944.44,"low":54560,"close":54751.04,"volume":50.07318,"closeTime":1637921699999},{"openTime":1637921700000,"open":54773.4,"high":54877.3,"low":54608.45,"close":54631.38,"volume":23.4634,"closeTime":1637922599999},{"openTime":1637922600000,"open":54631.38,"high":54871.24,"low":54513.52,"close":54704.33,"volume":26.09585,"closeTime":1637923499999},{"openTime":1637923500000,"open":54646.4,"high":54775.08,"low":54356.95,"close":54415.1,"volume":48.89236,"closeTime":1637924399999},{"openTime":1637924400000,"open":54432.92,"high":54561.28,"low":53925.35,"close":54301.35,"volume":80.49257,"closeTime":1637925299999},{"openTime":1637925300000,"open":54318.6,"high":54755.36,"low":54176.2,"close":54709.49,"volume":30.51708,"closeTime":1637926199999},{"openTime":1637926200000,"open":54690.46,"high":54847.66,"low":54021.1,"close":54194.42,"volume":35.80645,"closeTime":1637927099999},{"openTime":1637927100000,"open":54156.09,"high":54276.11,"low":53722.11,"close":53767.21,"volume":65.77328,"closeTime":1637927999999},{"openTime":1637928000000,"open":53765.63,"high":53990.76,"low":53526.53,"close":53734.79,"volume":52.47421,"closeTime":1637928899999},{"openTime":1637928900000,"open":53749.62,"high":54322.21,"low":53739.64,"close":54183.62,"volume":47.17717,"closeTime":1637929799999},{"openTime":1637929800000,"open":54198.25,"high":54404.78,"low":53976.45,"close":54067.72,"volume":16.27968,"closeTime":1637930699999},{"openTime":1637930700000,"open":54072.86,"high":54345.89,"low":53917.28,"close":54332.51,"volume":24.8087,"closeTime":1637931599999},{"openTime":1637931600000,"open":54335.26,"high":54377.11,"low":54042.6,"close":54063.8,"volume":15.06247,"closeTime":1637932499999},{"openTime":1637932500000,"open":54061.03,"high":54296.7,"low":54005.8,"close":54184.67,"volume":13.49827,"closeTime":1637933399999},{"openTime":1637933400000,"open":54194.71,"high":54382.39,"low":54173.1,"close":54326.47,"volume":17.25564,"closeTime":1637934299999},{"openTime":1637934300000,"open":54309.37,"high":54664.2,"low":54287.76,"close":54611,"volume":25.9335,"closeTime":1637935199999},{"openTime":1637935200000,"open":54625.8,"high":54631.91,"low":54329.91,"close":54524.34,"volume":30.67843,"closeTime":1637936099999},{"openTime":1637936100000,"open":54487.24,"high":54848.73,"low":54436.12,"close":54775.32,"volume":21.95275,"closeTime":1637936999999},{"openTime":1637937000000,"open":54763.64,"high":54899.28,"low":54465.31,"close":54644.55,"volume":27.38235,"closeTime":1637937899999},{"openTime":1637937900000,"open":54638.16,"high":54748.88,"low":54435.6,"close":54689.42,"volume":15.00806,"closeTime":1637938799999},{"openTime":1637938800000,"open":54666.46,"high":54683.95,"low":54464.02,"close":54490.69,"volume":13.33609,"closeTime":1637939699999},{"openTime":1637939700000,"open":54474.52,"high":54534.3,"low":54258.62,"close":54433.41,"volume":14.56078,"closeTime":1637940599999},{"openTime":1637940600000,"open":54411.92,"high":54570.91,"low":54339.09,"close":54455.05,"volume":8.29292,"closeTime":1637941499999},{"openTime":1637941500000,"open":54460.5,"high":54526.18,"low":54349.35,"close":54374.05,"volume":9.59003,"closeTime":1637942399999},{"openTime":1637942400000,"open":54369.92,"high":54438.42,"low":54189.68,"close":54237.66,"volume":16.57064,"closeTime":1637943299999},{"openTime":1637943300000,"open":54228.59,"high":54369.8,"low":54044.78,"close":54369.8,"volume":13.28935,"closeTime":1637944199999},{"openTime":1637944200000,"open":54378.74,"high":54535.13,"low":54300,"close":54414.64,"volume":14.1367,"closeTime":1637945099999},{"openTime":1637945100000,"open":54419.74,"high":54600,"low":54318.06,"close":54318.06,"volume":8.0941,"closeTime":1637945999999},{"openTime":1637946000000,"open":54321.07,"high":54492.37,"low":54266.4,"close":54452.56,"volume":9.37691,"closeTime":1637946899999},{"openTime":1637946900000,"open":54459.58,"high":54561.81,"low":54184.35,"close":54374.29,"volume":31.05533,"closeTime":1637947799999},{"openTime":1637947800000,"open":54381.05,"high":54680.5,"low":54375.23,"close":54595.9,"volume":23.96138,"closeTime":1637948699999},{"openTime":1637948700000,"open":54617.64,"high":54617.64,"low":54236.28,"close":54283.37,"volume":34.6101,"closeTime":1637949599999},{"openTime":1637949600000,"open":54266.9,"high":54283.93,"low":54165.86,"close":54240.26,"volume":10.26592,"closeTime":1637950499999},{"openTime":1637950500000,"open":54236.07,"high":54341.68,"low":53967.96,"close":53984.17,"volume":16.03453,"closeTime":1637951399999},{"openTime":1637951400000,"open":53986.87,"high":54381.78,"low":53967.66,"close":54317.64,"volume":97.61218,"closeTime":1637952299999},{"openTime":1637952300000,"open":54342.47,"high":54347.64,"low":54104.64,"close":54124.2,"volume":6.33122,"closeTime":1637953199999},{"openTime":1637953200000,"open":54112.5,"high":54281.33,"low":54022.07,"close":54237.43,"volume":8.22122,"closeTime":1637954099999},{"openTime":1637954100000,"open":54245.3,"high":54355.67,"low":54202.88,"close":54294.2,"volume":5.10598,"closeTime":1637954999999},{"openTime":1637955000000,"open":54310.38,"high":54378.26,"low":54255.24,"close":54334.42,"volume":7.98032,"closeTime":1637955899999},{"openTime":1637955900000,"open":54320.21,"high":54464.48,"low":54317.74,"close":54376.61,"volume":6.348,"closeTime":1637956799999},{"openTime":1637956800000,"open":54338.04,"high":54362.12,"low":54247.18,"close":54290.5,"volume":4.0142,"closeTime":1637957699999},{"openTime":1637957700000,"open":54328.47,"high":54439.71,"low":54250.95,"close":54420.94,"volume":4.18162,"closeTime":1637958599999},{"openTime":1637958600000,"open":54359.74,"high":54500,"low":54293.38,"close":54325.18,"volume":4.21825,"closeTime":1637959499999},{"openTime":1637959500000,"open":54317.12,"high":54612.72,"low":54317.12,"close":54545.97,"volume":8.99344,"closeTime":1637960399999},{"openTime":1637960400000,"open":54548.45,"high":54596.38,"low":54376.67,"close":54386.48,"volume":9.07621,"closeTime":1637961299999},{"openTime":1637961300000,"open":54383.69,"high":54430.4,"low":54300,"close":54359.62,"volume":7.43031,"closeTime":1637962199999},{"openTime":1637962200000,"open":54345.87,"high":54442.26,"low":54321.2,"close":54431.23,"volume":2.63321,"closeTime":1637963099999},{"openTime":1637963100000,"open":54408.97,"high":54408.97,"low":54009.85,"close":54014.45,"volume":22.32444,"closeTime":1637963999999},{"openTime":1637964000000,"open":54046.02,"high":54424.58,"low":53711.44,"close":54286.95,"volume":43.96529,"closeTime":1637964899999},{"openTime":1637964900000,"open":54303.93,"high":54314.22,"low":54157.63,"close":54220,"volume":4.74507,"closeTime":1637965799999},{"openTime":1637965800000,"open":54229.34,"high":54292.63,"low":54208.39,"close":54208.39,"volume":9.78711,"closeTime":1637966699999},{"openTime":1637966700000,"open":54194.62,"high":54277.58,"low":54019.33,"close":54090.09,"volume":7.62267,"closeTime":1637967599999},{"openTime":1637967600000,"open":54123.01,"high":54230.23,"low":54046.17,"close":54141.63,"volume":1.90522,"closeTime":1637968499999},{"openTime":1637968500000,"open":54130.58,"high":54203.38,"low":53720.03,"close":53731.02,"volume":7.73965,"closeTime":1637969399999},{"openTime":1637969400000,"open":53718.96,"high":54033.98,"low":53615.2,"close":53659.43,"volume":15.8032,"closeTime":1637970299999},{"openTime":1637970300000,"open":53676.7,"high":53864.47,"low":53508,"close":53766.83,"volume":25.90173,"closeTime":1637971199999},{"openTime":1637971200000,"open":53749.87,"high":54430.18,"low":53644.35,"close":54315.39,"volume":17.11171,"closeTime":1637972099999},{"openTime":1637972100000,"open":54306.13,"high":54521.25,"low":54118.19,"close":54381.13,"volume":13.81679,"closeTime":1637972999999},{"openTime":1637973000000,"open":54368.44,"high":54655.54,"low":54285.8,"close":54508.97,"volume":14.43815,"closeTime":1637973899999},{"openTime":1637973900000,"open":54480.54,"high":54480.54,"low":54111.78,"close":54113.87,"volume":16.00263,"closeTime":1637974799999},{"openTime":1637974800000,"open":54108.47,"high":54267.78,"low":53946.33,"close":53946.33,"volume":6.15225,"closeTime":1637975699999},{"openTime":1637975700000,"open":53958.71,"high":54201.7,"low":53954.25,"close":54201.7,"volume":9.15396,"closeTime":1637976599999},{"openTime":1637976600000,"open":54201.71,"high":54358.46,"low":54150.22,"close":54262.85,"volume":9.04641,"closeTime":1637977499999},{"openTime":1637977500000,"open":54262.85,"high":54340.63,"low":54155.5,"close":54206.64,"volume":12.39934,"closeTime":1637978399999},{"openTime":1637978400000,"open":54183.35,"high":54395.44,"low":54179.32,"close":54304.36,"volume":6.47397,"closeTime":1637979299999},{"openTime":1637979300000,"open":54311.9,"high":54454.82,"low":54148.75,"close":54450.98,"volume":8.74182,"closeTime":1637980199999},{"openTime":1637980200000,"open":54441.17,"high":54556.76,"low":54387.12,"close":54467.72,"volume":13.69667,"closeTime":1637981099999},{"openTime":1637981100000,"open":54467.72,"high":54478.09,"low":54343.09,"close":54414.98,"volume":4.59884,"closeTime":1637981999999},{"openTime":1637982000000,"open":54413.75,"high":54535.3,"low":54309.92,"close":54517.68,"volume":11.26157,"closeTime":1637982899999},{"openTime":1637982900000,"open":54534.13,"high":54636.84,"low":54518.2,"close":54575.42,"volume":12.74928,"closeTime":1637983799999},{"openTime":1637983800000,"open":54596.65,"high":54633,"low":54479.09,"close":54497.75,"volume":8.8315,"closeTime":1637984699999},{"openTime":1637984700000,"open":54499.47,"high":54548.4,"low":54349.92,"close":54399.48,"volume":7.20324,"closeTime":1637985599999},{"openTime":1637985600000,"open":54380.47,"high":54464.8,"low":54336.52,"close":54344.21,"volume":5.69356,"closeTime":1637986499999},{"openTime":1637986500000,"open":54333.29,"high":54610.38,"low":54296.29,"close":54452.76,"volume":7.14912,"closeTime":1637987399999},{"openTime":1637987400000,"open":54449.6,"high":54632.7,"low":54449.6,"close":54551.31,"volume":18.67053,"closeTime":1637988299999},{"openTime":1637988300000,"open":54564.26,"high":54628.88,"low":54464.4,"close":54506.82,"volume":13.10341,"closeTime":1637989199999},{"openTime":1637989200000,"open":54506.82,"high":54571.55,"low":54411.22,"close":54445.4,"volume":8.29832,"closeTime":1637990099999},{"openTime":1637990100000,"open":54445.4,"high":54512.07,"low":54415,"close":54415,"volume":3.93845,"closeTime":1637990999999},{"openTime":1637991000000,"open":54416.76,"high":54522.53,"low":54416.76,"close":54467.46,"volume":3.92713,"closeTime":1637991899999},{"openTime":1637991900000,"open":54470.12,"high":54520.62,"low":54277.07,"close":54315.12,"volume":6.81886,"closeTime":1637992799999},{"openTime":1637992800000,"open":54278.57,"high":54496.5,"low":54266.65,"close":54459.97,"volume":6.14388,"closeTime":1637993699999},{"openTime":1637993700000,"open":54466.55,"high":54515.27,"low":54289.66,"close":54300.72,"volume":5.60556,"closeTime":1637994599999},{"openTime":1637994600000,"open":54298.09,"high":54398.38,"low":54229.37,"close":54376.36,"volume":13.08004,"closeTime":1637995499999},{"openTime":1637995500000,"open":54385.42,"high":54455.17,"low":54235.67,"close":54280.8,"volume":6.79442,"closeTime":1637996399999},{"openTime":1637996400000,"open":54284.05,"high":54426.43,"low":54251.59,"close":54426.43,"volume":9.45127,"closeTime":1637997299999},{"openTime":1637997300000,"open":54408.38,"high":54408.38,"low":54275.94,"close":54334.84,"volume":4.83454,"closeTime":1637998199999},{"openTime":1637998200000,"open":54317.77,"high":54484.87,"low":54295.1,"close":54383.42,"volume":11.73523,"closeTime":1637999099999},{"openTime":1637999100000,"open":54397.78,"high":54475.2,"low":54359.95,"close":54426.23,"volume":5.38096,"closeTime":1637999999999},{"openTime":1638000000000,"open":54426.73,"high":55101.13,"low":54426.73,"close":55033.33,"volume":16.19446,"closeTime":1638000899999},{"openTime":1638000900000,"open":55045.31,"high":55228.85,"low":54719.59,"close":55130.62,"volume":15.56668,"closeTime":1638001799999},{"openTime":1638001800000,"open":55118.09,"high":55314.06,"low":55118.09,"close":55146.53,"volume":19.24486,"closeTime":1638002699999},{"openTime":1638002700000,"open":55153.1,"high":55164.7,"low":55030.68,"close":55098.17,"volume":27.91151,"closeTime":1638003599999},{"openTime":1638003600000,"open":55100.48,"high":55192.51,"low":55072.7,"close":55137.25,"volume":6.87172,"closeTime":1638004499999},{"openTime":1638004500000,"open":55151.56,"high":55159.41,"low":54867.31,"close":54867.31,"volume":20.36446,"closeTime":1638005399999},{"openTime":1638005400000,"open":54854.4,"high":54959.19,"low":54800.37,"close":54901.15,"volume":10.71018,"closeTime":1638006299999},{"openTime":1638006300000,"open":54883.69,"high":54883.69,"low":54618.61,"close":54637.95,"volume":11.49541,"closeTime":1638007199999},{"openTime":1638007200000,"open":54644.3,"high":54698.34,"low":54328.75,"close":54466.26,"volume":17.22688,"closeTime":1638008099999},{"openTime":1638008100000,"open":54465.48,"high":54804.89,"low":54427.75,"close":54727.73,"volume":15.73839,"closeTime":1638008999999},{"openTime":1638009000000,"open":54727.69,"high":54864.88,"low":54632.71,"close":54837.69,"volume":4.36691,"closeTime":1638009899999},{"openTime":1638009900000,"open":54815.62,"high":54936.16,"low":54733.93,"close":54755.13,"volume":16.79593,"closeTime":1638010799999},{"openTime":1638010800000,"open":54763.78,"high":54986.33,"low":54761.03,"close":54964.96,"volume":9.81037,"closeTime":1638011699999},{"openTime":1638011700000,"open":54963.34,"high":54991.85,"low":54822.91,"close":54888.52,"volume":5.6615,"closeTime":1638012599999},{"openTime":1638012600000,"open":54886.25,"high":54886.25,"low":54625.83,"close":54687.19,"volume":17.54809,"closeTime":1638013499999},{"openTime":1638013500000,"open":54700.11,"high":54727.87,"low":54560.4,"close":54638.21,"volume":5.71242,"closeTime":1638014399999},{"openTime":1638014400000,"open":54638.21,"high":54716.32,"low":54531.2,"close":54716.32,"volume":5.56243,"closeTime":1638015299999},{"openTime":1638015300000,"open":54725.64,"high":54725.64,"low":54530.59,"close":54642.82,"volume":8.25831,"closeTime":1638016199999},{"openTime":1638016200000,"open":54663.78,"high":54860.42,"low":54615.57,"close":54785.56,"volume":7.06869,"closeTime":1638017099999},{"openTime":1638017100000,"open":54779.75,"high":54840.51,"low":54739.26,"close":54764,"volume":3.56772,"closeTime":1638017999999},{"openTime":1638018000000,"open":54755.51,"high":54962.64,"low":54697.95,"close":54917.91,"volume":5.39132,"closeTime":1638018899999},{"openTime":1638018900000,"open":54903.43,"high":55049.13,"low":54888.96,"close":54947.51,"volume":6.77092,"closeTime":1638019799999},{"openTime":1638019800000,"open":54962.1,"high":55211.33,"low":54949.55,"close":55177.14,"volume":13.68651,"closeTime":1638020699999},{"openTime":1638020700000,"open":55178.86,"high":55242.72,"low":54991.85,"close":55028.49,"volume":6.87523,"closeTime":1638021599999},{"openTime":1638021600000,"open":55026.45,"high":55258.07,"low":54976.69,"close":55207.68,"volume":3.86784,"closeTime":1638022499999},{"openTime":1638022500000,"open":55202.32,"high":55248.17,"low":54959.77,"close":55026.18,"volume":17.85225,"closeTime":1638023399999},{"openTime":1638023400000,"open":55037.68,"high":55043.53,"low":54902.97,"close":54956.78,"volume":4.80117,"closeTime":1638024299999},{"openTime":1638024300000,"open":54948.82,"high":54967,"low":54732.95,"close":54750.25,"volume":7.69962,"closeTime":1638025199999},{"openTime":1638025200000,"open":54759.33,"high":54867.37,"low":54652.91,"close":54833.57,"volume":5.89707,"closeTime":1638026099999},{"openTime":1638026100000,"open":54811.99,"high":54932.53,"low":54756.26,"close":54832.96,"volume":2.9284,"closeTime":1638026999999},{"openTime":1638027000000,"open":54838.22,"high":55043.26,"low":54816.15,"close":55039.36,"volume":5.36398,"closeTime":1638027899999},{"openTime":1638027900000,"open":55028.41,"high":55029.36,"low":54900.54,"close":54918.91,"volume":6.33169,"closeTime":1638028799999},{"openTime":1638028800000,"open":54930.56,"high":55152.83,"low":54838.26,"close":55136.41,"volume":7.01886,"closeTime":1638029699999},{"openTime":1638029700000,"open":55122.17,"high":55176.3,"low":54973.45,"close":55003.63,"volume":6.02055,"closeTime":1638030599999},{"openTime":1638030600000,"open":55013.35,"high":55262.38,"low":54961.71,"close":55179.11,"volume":11.59733,"closeTime":1638031499999},{"openTime":1638031500000,"open":55175.19,"high":55238.89,"low":54880.78,"close":54947.08,"volume":9.47598,"closeTime":1638032399999},{"openTime":1638032400000,"open":54938.64,"high":55072.69,"low":54888.95,"close":55025.69,"volume":7.50483,"closeTime":1638033299999},{"openTime":1638033300000,"open":55008.88,"high":55142.89,"low":55008.88,"close":55067.81,"volume":3.213,"closeTime":1638034199999},{"openTime":1638034200000,"open":55073.2,"high":55110.75,"low":54862.75,"close":54865.37,"volume":5.05208,"closeTime":1638035099999},{"openTime":1638035100000,"open":54871.14,"high":54999.2,"low":54871.14,"close":54937.72,"volume":2.80825,"closeTime":1638035999999},{"openTime":1638036000000,"open":54929.48,"high":54960.96,"low":54700,"close":54752.91,"volume":8.34835,"closeTime":1638036899999},{"openTime":1638036900000,"open":54779.89,"high":54845.02,"low":54710.68,"close":54817.9,"volume":3.61398,"closeTime":1638037799999},{"openTime":1638037800000,"open":54823.73,"high":55000.13,"low":54754.43,"close":54997.11,"volume":7.11733,"closeTime":1638038699999},{"openTime":1638038700000,"open":54966.64,"high":55084,"low":54879.92,"close":54999.86,"volume":10.3909,"closeTime":1638039599999},{"openTime":1638039600000,"open":55018.39,"high":55033.23,"low":54911.33,"close":54983.19,"volume":5.17978,"closeTime":1638040499999},{"openTime":1638040500000,"open":54990.33,"high":55020.95,"low":54860,"close":54891.5,"volume":6.90536,"closeTime":1638041399999},{"openTime":1638041400000,"open":54907.54,"high":55011.21,"low":54884.33,"close":54964.41,"volume":5.25421,"closeTime":1638042299999},{"openTime":1638042300000,"open":54944.2,"high":55044.23,"low":54920.49,"close":54970.48,"volume":9.21065,"closeTime":1638043199999},{"openTime":1638043200000,"open":54964.72,"high":55121.56,"low":54949.87,"close":55091.01,"volume":9.46008,"closeTime":1638044099999},{"openTime":1638044100000,"open":55093.45,"high":55093.45,"low":55003.52,"close":55025.89,"volume":7.72203,"closeTime":1638044999999},{"openTime":1638045000000,"open":55000,"high":55005,"low":54290.55,"close":54473.91,"volume":21.77969,"closeTime":1638045899999},{"openTime":1638045900000,"open":54448.24,"high":54554.21,"low":54180.16,"close":54285.51,"volume":16.82071,"closeTime":1638046799999},{"openTime":1638046800000,"open":54272.83,"high":54399.95,"low":54064.07,"close":54140.97,"volume":12.06989,"closeTime":1638047699999},{"openTime":1638047700000,"open":54162.38,"high":54360.42,"low":54037.82,"close":54227.55,"volume":7.49015,"closeTime":1638048599999},{"openTime":1638048600000,"open":54201.16,"high":54473.62,"low":54201.16,"close":54307.61,"volume":9.02434,"closeTime":1638049499999},{"openTime":1638049500000,"open":54318.53,"high":54705.75,"low":54318.53,"close":54580.65,"volume":7.56625,"closeTime":1638050399999},{"openTime":1638050400000,"open":54620.72,"high":54762.62,"low":54620.72,"close":54752.15,"volume":6.74555,"closeTime":1638051299999},{"openTime":1638051300000,"open":54763.14,"high":54763.14,"low":54555.07,"close":54716.16,"volume":4.3712,"closeTime":1638052199999},{"openTime":1638052200000,"open":54704.42,"high":54905.28,"low":54704.42,"close":54818.76,"volume":3.50167,"closeTime":1638053099999},{"openTime":1638053100000,"open":54805.88,"high":54989.95,"low":54752.79,"close":54861.77,"volume":7.29112,"closeTime":1638053999999},{"openTime":1638054000000,"open":54886.2,"high":54925.82,"low":54784.26,"close":54856.76,"volume":4.03468,"closeTime":1638054899999},{"openTime":1638054900000,"open":54843.31,"high":54843.31,"low":54626.28,"close":54694.48,"volume":8.10281,"closeTime":1638055799999},{"openTime":1638055800000,"open":54699.04,"high":54715.72,"low":54565.5,"close":54598.08,"volume":2.93314,"closeTime":1638056699999},{"openTime":1638056700000,"open":54574.78,"high":54843.31,"low":54401.74,"close":54765.06,"volume":7.73507,"closeTime":1638057599999},{"openTime":1638057600000,"open":54739.33,"high":54866.52,"low":54554.92,"close":54684.65,"volume":11.06709,"closeTime":1638058499999},{"openTime":1638058500000,"open":54705.63,"high":54836.51,"low":54552.79,"close":54552.79,"volume":4.20111,"closeTime":1638059399999},{"openTime":1638059400000,"open":54544.78,"high":54588.14,"low":54312.05,"close":54516.28,"volume":15.47317,"closeTime":1638060299999},{"openTime":1638060300000,"open":54524.32,"high":54841.82,"low":54518.36,"close":54714.59,"volume":7.39921,"closeTime":1638061199999},{"openTime":1638061200000,"open":54695.23,"high":54767.43,"low":54492.16,"close":54508.45,"volume":13.49279,"closeTime":1638062099999},{"openTime":1638062100000,"open":54509.97,"high":54611.44,"low":54460.51,"close":54520.47,"volume":12.50535,"closeTime":1638062999999},{"openTime":1638063000000,"open":54533.6,"high":54533.6,"low":54197.2,"close":54262.62,"volume":10.27373,"closeTime":1638063899999},{"openTime":1638063900000,"open":54250.82,"high":54286.7,"low":54128.95,"close":54264.57,"volume":13.28461,"closeTime":1638064799999},{"openTime":1638064800000,"open":54219.16,"high":54360.51,"low":54150.8,"close":54326.89,"volume":9.38422,"closeTime":1638065699999},{"openTime":1638065700000,"open":54312.41,"high":54393.27,"low":54155.3,"close":54232.33,"volume":10.43163,"closeTime":1638066599999},{"openTime":1638066600000,"open":54189.2,"high":54210.55,"low":53703.01,"close":53857.66,"volume":27.85996,"closeTime":1638067499999},{"openTime":1638067500000,"open":53870.2,"high":54485.65,"low":53856.49,"close":54365.7,"volume":17.54683,"closeTime":1638068399999},{"openTime":1638068400000,"open":54387.58,"high":54458.33,"low":54297.35,"close":54301,"volume":6.06833,"closeTime":1638069299999},{"openTime":1638069300000,"open":54291.49,"high":54452.41,"low":54276.9,"close":54307.05,"volume":5.30797,"closeTime":1638070199999},{"openTime":1638070200000,"open":54298.22,"high":54330.23,"low":54095.54,"close":54111.98,"volume":2.33404,"closeTime":1638071099999},{"openTime":1638071100000,"open":54125.39,"high":54268.65,"low":54057.99,"close":54137.49,"volume":11.80784,"closeTime":1638071999999},{"openTime":1638072000000,"open":54157.85,"high":54229.42,"low":53994.35,"close":54025.21,"volume":3.24303,"closeTime":1638072899999},{"openTime":1638072900000,"open":54022.82,"high":54241.07,"low":53989.67,"close":54139.27,"volume":4.87245,"closeTime":1638073799999},{"openTime":1638073800000,"open":54135.27,"high":54237.64,"low":54048.89,"close":54066.92,"volume":7.64544,"closeTime":1638074699999},{"openTime":1638074700000,"open":54066.14,"high":54098.6,"low":53962.96,"close":54071.38,"volume":5.46796,"closeTime":1638075599999},{"openTime":1638075600000,"open":54057.57,"high":54321.05,"low":54016.92,"close":54248.01,"volume":4.07758,"closeTime":1638076499999},{"openTime":1638076500000,"open":54254.81,"high":54374.11,"low":54186.61,"close":54262.64,"volume":4.38693,"closeTime":1638077399999},{"openTime":1638077400000,"open":54238.11,"high":54348.99,"low":54198.59,"close":54278.16,"volume":4.75143,"closeTime":1638078299999},{"openTime":1638078300000,"open":54283.45,"high":54423.37,"low":54276.25,"close":54423.37,"volume":4.00552,"closeTime":1638079199999},{"openTime":1638079200000,"open":54416.44,"high":54432.6,"low":54230.93,"close":54267.14,"volume":4.11761,"closeTime":1638080099999},{"openTime":1638080100000,"open":54255.92,"high":54415.4,"low":54207.42,"close":54400.62,"volume":5.4888,"closeTime":1638080999999},{"openTime":1638081000000,"open":54429.85,"high":54485.65,"low":54336.96,"close":54443.51,"volume":2.62567,"closeTime":1638081899999},{"openTime":1638081900000,"open":54444.51,"high":54635.56,"low":54440.09,"close":54518.35,"volume":8.35678,"closeTime":1638082799999},{"openTime":1638082800000,"open":54520.59,"high":54568.88,"low":54454.68,"close":54515.61,"volume":2.45753,"closeTime":1638083699999},{"openTime":1638083700000,"open":54513.39,"high":54581.51,"low":54429.09,"close":54505.86,"volume":3.5647,"closeTime":1638084599999},{"openTime":1638084600000,"open":54491.44,"high":54581.41,"low":54474.02,"close":54529.97,"volume":3.1236,"closeTime":1638085499999},{"openTime":1638085500000,"open":54527.3,"high":54658.88,"low":54495.5,"close":54553.64,"volume":3.10775,"closeTime":1638086399999},{"openTime":1638086400000,"open":54547.97,"high":54656.64,"low":54450.63,"close":54648.38,"volume":4.97234,"closeTime":1638087299999},{"openTime":1638087300000,"open":54639.95,"high":54707.56,"low":54447.49,"close":54468.01,"volume":3.40255,"closeTime":1638088199999},{"openTime":1638088200000,"open":54472.47,"high":54474.22,"low":54284.36,"close":54375.61,"volume":6.9777,"closeTime":1638089099999},{"openTime":1638089100000,"open":54375.7,"high":54438.44,"low":54277.96,"close":54437.91,"volume":10.62196,"closeTime":1638089999999},{"openTime":1638090000000,"open":54436.74,"high":54511.51,"low":54313.25,"close":54336.76,"volume":7.07999,"closeTime":1638090899999},{"openTime":1638090900000,"open":54309.36,"high":54324.01,"low":54180.1,"close":54256.36,"volume":15.49392,"closeTime":1638091799999},{"openTime":1638091800000,"open":54243.72,"high":54361.32,"low":54223.96,"close":54353.25,"volume":3.39978,"closeTime":1638092699999},{"openTime":1638092700000,"open":54340.46,"high":54389.34,"low":54269.53,"close":54382.87,"volume":2.75117,"closeTime":1638093599999},{"openTime":1638093600000,"open":54368.09,"high":54376.58,"low":54219.62,"close":54376.58,"volume":3.18799,"closeTime":1638094499999},{"openTime":1638094500000,"open":54376.78,"high":54376.78,"low":54256.08,"close":54326.89,"volume":1.70645,"closeTime":1638095399999},{"openTime":1638095400000,"open":54327.15,"high":54507.92,"low":54327.15,"close":54504.3,"volume":5.00863,"closeTime":1638096299999},{"openTime":1638096300000,"open":54503,"high":55110.05,"low":54498.5,"close":54761.7,"volume":27.95941,"closeTime":1638097199999},{"openTime":1638097200000,"open":54771.58,"high":54896.27,"low":54592.86,"close":54623.12,"volume":10.8015,"closeTime":1638098099999},{"openTime":1638098100000,"open":54604.12,"high":54716.84,"low":54558.3,"close":54698.54,"volume":3.85766,"closeTime":1638098999999},{"openTime":1638099000000,"open":54690.84,"high":54690.84,"low":54512.09,"close":54541.57,"volume":3.26539,"closeTime":1638099899999},{"openTime":1638099900000,"open":54525.53,"high":54586.32,"low":54472.71,"close":54529.57,"volume":2.93194,"closeTime":1638100799999},{"openTime":1638100800000,"open":54529.61,"high":54654.45,"low":54485.91,"close":54654.45,"volume":2.1593,"closeTime":1638101699999},{"openTime":1638101700000,"open":54665.63,"high":54665.63,"low":54306.4,"close":54393.69,"volume":7.95792,"closeTime":1638102599999},{"openTime":1638102600000,"open":54395.63,"high":54461.14,"low":54335.66,"close":54404.44,"volume":5.1338,"closeTime":1638103499999},{"openTime":1638103500000,"open":54404.89,"high":54505.68,"low":54360.58,"close":54382.15,"volume":3.80816,"closeTime":1638104399999},{"openTime":1638104400000,"open":54418.88,"high":54434.63,"low":54299.13,"close":54301.84,"volume":11.22252,"closeTime":1638105299999},{"openTime":1638105300000,"open":54297.39,"high":54366.49,"low":54254.08,"close":54331.32,"volume":7.72748,"closeTime":1638106199999},{"openTime":1638106200000,"open":54331.32,"high":54368.44,"low":54243.46,"close":54257.43,"volume":4.6591,"closeTime":1638107099999},{"openTime":1638107100000,"open":54254.67,"high":54364.81,"low":54254.67,"close":54302.53,"volume":2.61833,"closeTime":1638107999999},{"openTime":1638108000000,"open":54303.58,"high":54600,"low":54129.59,"close":54160.23,"volume":11.90464,"closeTime":1638108899999},{"openTime":1638108900000,"open":54175.14,"high":54580.28,"low":54070.27,"close":54425.74,"volume":5.6734,"closeTime":1638109799999},{"openTime":1638109800000,"open":54397.35,"high":54524.03,"low":54290.38,"close":54290.38,"volume":2.77717,"closeTime":1638110699999},{"openTime":1638110700000,"open":54338.89,"high":54413.23,"low":54279.11,"close":54390.53,"volume":7.01361,"closeTime":1638111599999},{"openTime":1638111600000,"open":54407.29,"high":54434.89,"low":54301.46,"close":54309.63,"volume":6.54176,"closeTime":1638112499999},{"openTime":1638112500000,"open":54327.79,"high":54351.6,"low":54185.17,"close":54240.42,"volume":6.87588,"closeTime":1638113399999},{"openTime":1638113400000,"open":54243.64,"high":54413.84,"low":54231.48,"close":54398.94,"volume":2.16784,"closeTime":1638114299999},{"openTime":1638114300000,"open":54399.35,"high":54476.42,"low":54322.65,"close":54322.65,"volume":5.09366,"closeTime":1638115199999},{"openTime":1638115200000,"open":54329.11,"high":54400.92,"low":54130.52,"close":54215.71,"volume":14.72035,"closeTime":1638116099999},{"openTime":1638116100000,"open":54205.87,"high":54313.23,"low":54087.6,"close":54105.84,"volume":10.32281,"closeTime":1638116999999},{"openTime":1638117000000,"open":54149.41,"high":54166.72,"low":54014.27,"close":54015,"volume":8.23574,"closeTime":1638117899999},{"openTime":1638117900000,"open":54014.26,"high":54245.14,"low":53723.27,"close":54210.69,"volume":23.82706,"closeTime":1638118799999},{"openTime":1638118800000,"open":54219.22,"high":54284.65,"low":54137.91,"close":54257.34,"volume":6.63381,"closeTime":1638119699999},{"openTime":1638119700000,"open":54253.79,"high":54314.67,"low":54082.71,"close":54082.71,"volume":8.68781,"closeTime":1638120599999},{"openTime":1638120600000,"open":54074.15,"high":54119.69,"low":53825.15,"close":53877.35,"volume":27.86125,"closeTime":1638121499999},{"openTime":1638121500000,"open":53881.26,"high":54062.12,"low":53829.53,"close":53935.13,"volume":18.30282,"closeTime":1638122399999},{"openTime":1638122400000,"open":53913.14,"high":54028.71,"low":53884.41,"close":53927.97,"volume":7.09631,"closeTime":1638123299999},{"openTime":1638123300000,"open":53929.99,"high":53960.73,"low":53722.04,"close":53731.72,"volume":24.08783,"closeTime":1638124199999},{"openTime":1638124200000,"open":53727.86,"high":54051.27,"low":53295,"close":53806.63,"volume":61.87814,"closeTime":1638125099999},{"openTime":1638125100000,"open":53844.42,"high":54196.57,"low":53829.35,"close":54109.97,"volume":26.45391,"closeTime":1638125999999},{"openTime":1638126000000,"open":54136.2,"high":54725.91,"low":54078.37,"close":54704.23,"volume":20.9148,"closeTime":1638126899999},{"openTime":1638126900000,"open":54626.45,"high":54676.87,"low":54460.66,"close":54528.23,"volume":7.28482,"closeTime":1638127799999},{"openTime":1638127800000,"open":54544.9,"high":54931.14,"low":54544.9,"close":54693.26,"volume":38.64172,"closeTime":1638128699999},{"openTime":1638128700000,"open":54743.07,"high":54854.56,"low":54594.68,"close":54649.15,"volume":9.08035,"closeTime":1638129599999},{"openTime":1638129600000,"open":54679.96,"high":54877.55,"low":54679.14,"close":54866.55,"volume":8.30879,"closeTime":1638130499999},{"openTime":1638130500000,"open":54837.89,"high":54866.91,"low":54671.28,"close":54805.95,"volume":17.0126,"closeTime":1638131399999},{"openTime":1638131400000,"open":54825.56,"high":55178.35,"low":54825.56,"close":54927.75,"volume":23.94491,"closeTime":1638132299999},{"openTime":1638132300000,"open":54925.68,"high":55030.48,"low":54866.91,"close":54958.24,"volume":15.25588,"closeTime":1638133199999},{"openTime":1638133200000,"open":54961.37,"high":55065.14,"low":54897.01,"close":54970.17,"volume":5.22763,"closeTime":1638134099999},{"openTime":1638134100000,"open":54984.88,"high":55820.63,"low":54984.88,"close":55806.06,"volume":22.9312,"closeTime":1638134999999},{"openTime":1638135000000,"open":55794.09,"high":55952.78,"low":55669.28,"close":55839.92,"volume":12.83166,"closeTime":1638135899999},{"openTime":1638135900000,"open":55855.22,"high":56468.92,"low":55751.23,"close":56324.8,"volume":35.67185,"closeTime":1638136799999},{"openTime":1638136800000,"open":56358.02,"high":56715.84,"low":56316.29,"close":56551.15,"volume":24.91513,"closeTime":1638137699999},{"openTime":1638137700000,"open":56533.09,"high":56756.86,"low":56205.83,"close":56309.36,"volume":17.3129,"closeTime":1638138599999},{"openTime":1638138600000,"open":56377.62,"high":56461.1,"low":56205.63,"close":56259.22,"volume":20.74214,"closeTime":1638139499999},{"openTime":1638139500000,"open":56229.41,"high":56384.92,"low":56031.92,"close":56052.84,"volume":45.49288,"closeTime":1638140399999},{"openTime":1638140400000,"open":56049.03,"high":57356.06,"low":56049.03,"close":57016.2,"volume":53.92787,"closeTime":1638141299999},{"openTime":1638141300000,"open":56999.57,"high":57420.93,"low":56999.57,"close":57296.49,"volume":30.30325,"closeTime":1638142199999},{"openTime":1638142200000,"open":57338.63,"high":57456.06,"low":57120.62,"close":57136.14,"volume":15.50545,"closeTime":1638143099999},{"openTime":1638143100000,"open":57126.23,"high":57327.73,"low":57089.54,"close":57310.86,"volume":20.94491,"closeTime":1638143999999},{"openTime":1638144000000,"open":57316.51,"high":57539.8,"low":57240.75,"close":57352.09,"volume":20.27818,"closeTime":1638144899999},{"openTime":1638144900000,"open":57365.03,"high":57800,"low":57169.38,"close":57762.44,"volume":38.63561,"closeTime":1638145799999},{"openTime":1638145800000,"open":57784.49,"high":57988.64,"low":57630.05,"close":57636.58,"volume":44.72628,"closeTime":1638146699999},{"openTime":1638146700000,"open":57639.34,"high":57840.85,"low":57512.67,"close":57813.37,"volume":29.58203,"closeTime":1638147599999},{"openTime":1638147600000,"open":57776.5,"high":58275.34,"low":57682.96,"close":57841.87,"volume":52.49565,"closeTime":1638148499999},{"openTime":1638148500000,"open":57826.08,"high":57916.16,"low":57648.54,"close":57733.95,"volume":20.39536,"closeTime":1638149399999},{"openTime":1638149400000,"open":57746.07,"high":57767.14,"low":57578.8,"close":57655.77,"volume":18.85509,"closeTime":1638150299999},{"openTime":1638150300000,"open":57682.15,"high":57705.31,"low":57525.91,"close":57675.07,"volume":45.47648,"closeTime":1638151199999},{"openTime":1638151200000,"open":57677.45,"high":57741.3,"low":57578.8,"close":57626.43,"volume":32.28787,"closeTime":1638152099999},{"openTime":1638152100000,"open":57623.49,"high":57697.65,"low":57512.36,"close":57528.77,"volume":14.45749,"closeTime":1638152999999},{"openTime":1638153000000,"open":57525.69,"high":57622.54,"low":57457.89,"close":57465.9,"volume":7.99084,"closeTime":1638153899999},{"openTime":1638153900000,"open":57465.33,"high":57531.81,"low":57308.27,"close":57347.61,"volume":7.74722,"closeTime":1638154799999},{"openTime":1638154800000,"open":57343.88,"high":57424.38,"low":57322.8,"close":57337.01,"volume":16.63017,"closeTime":1638155699999},{"openTime":1638155700000,"open":57350.82,"high":57406.89,"low":57221.97,"close":57373.68,"volume":11.36312,"closeTime":1638156599999},{"openTime":1638156600000,"open":57376.42,"high":57432.96,"low":57275.11,"close":57283.81,"volume":9.72681,"closeTime":1638157499999},{"openTime":1638157500000,"open":57291.21,"high":57450.44,"low":57291.21,"close":57401.27,"volume":8.23205,"closeTime":1638158399999},{"openTime":1638158400000,"open":57404.59,"high":57679.87,"low":57396.52,"close":57516.46,"volume":14.77363,"closeTime":1638159299999},{"openTime":1638159300000,"open":57535.32,"high":57535.32,"low":57316.11,"close":57331.04,"volume":9.11088,"closeTime":1638160199999},{"openTime":1638160200000,"open":57322.92,"high":57516.28,"low":57322.92,"close":57442.62,"volume":8.59811,"closeTime":1638161099999},{"openTime":1638161100000,"open":57451.58,"high":57516.17,"low":57155.62,"close":57278.04,"volume":61.1987,"closeTime":1638161999999},{"openTime":1638162000000,"open":57285.45,"high":57316.46,"low":57242.98,"close":57262.69,"volume":5.80968,"closeTime":1638162899999},{"openTime":1638162900000,"open":57264.86,"high":57361.9,"low":57263.93,"close":57279.32,"volume":13.38182,"closeTime":1638163799999},{"openTime":1638163800000,"open":57285.67,"high":57344.91,"low":57232.6,"close":57340.91,"volume":9.14771,"closeTime":1638164699999},{"openTime":1638164700000,"open":57340.92,"high":57441.29,"low":57299.02,"close":57364.1,"volume":8.42172,"closeTime":1638165599999},{"openTime":1638165600000,"open":57373.27,"high":57542.56,"low":57373.27,"close":57464.1,"volume":11.28952,"closeTime":1638166499999},{"openTime":1638166500000,"open":57465.78,"high":57508.59,"low":57369.82,"close":57497.34,"volume":7.66626,"closeTime":1638167399999},{"openTime":1638167400000,"open":57506.14,"high":57534.95,"low":57366.63,"close":57446.86,"volume":18.03326,"closeTime":1638168299999},{"openTime":1638168300000,"open":57438.27,"high":57561.16,"low":57398.41,"close":57473.53,"volume":9.64912,"closeTime":1638169199999},{"openTime":1638169200000,"open":57464.96,"high":57640.55,"low":57439.12,"close":57627.16,"volume":8.66726,"closeTime":1638170099999},{"openTime":1638170100000,"open":57630.55,"high":57732,"low":57535.37,"close":57715.61,"volume":3.15116,"closeTime":1638170999999},{"openTime":1638171000000,"open":57681.84,"high":57734.2,"low":57522.88,"close":57550.63,"volume":7.47207,"closeTime":1638171899999},{"openTime":1638171900000,"open":57534.69,"high":57602.17,"low":57496.88,"close":57558.47,"volume":6.20772,"closeTime":1638172799999},{"openTime":1638172800000,"open":57561.42,"high":57680.92,"low":57377.14,"close":57430,"volume":8.18634,"closeTime":1638173699999},{"openTime":1638173700000,"open":57430,"high":57493.84,"low":57271.73,"close":57283.88,"volume":4.64921,"closeTime":1638174599999},{"openTime":1638174600000,"open":57271.73,"high":57411.31,"low":57257.15,"close":57283.24,"volume":5.81829,"closeTime":1638175499999},{"openTime":1638175500000,"open":57281.22,"high":57350.7,"low":57275.04,"close":57303.08,"volume":9.52993,"closeTime":1638176399999},{"openTime":1638176400000,"open":57284.92,"high":57426.21,"low":57284.92,"close":57386.63,"volume":8.14488,"closeTime":1638177299999},{"openTime":1638177300000,"open":57391.81,"high":57446.24,"low":57353.16,"close":57356.55,"volume":2.09113,"closeTime":1638178199999},{"openTime":1638178200000,"open":57370.2,"high":57406.36,"low":56839.54,"close":56856.3,"volume":22.04822,"closeTime":1638179099999},{"openTime":1638179100000,"open":56880.32,"high":57044.58,"low":56733.27,"close":56921.59,"volume":44.40402,"closeTime":1638179999999},{"openTime":1638180000000,"open":56913.48,"high":56993.27,"low":56850,"close":56934.43,"volume":6.00295,"closeTime":1638180899999},{"openTime":1638180900000,"open":56929.36,"high":57437.45,"low":56901.22,"close":57404.84,"volume":15.28969,"closeTime":1638181799999},{"openTime":1638181800000,"open":57403.17,"high":57432.46,"low":57165.43,"close":57203.41,"volume":7.59508,"closeTime":1638182699999},{"openTime":1638182700000,"open":57200.33,"high":57337.81,"low":57130.48,"close":57225.82,"volume":4.25916,"closeTime":1638183599999},{"openTime":1638183600000,"open":57224.99,"high":57355.35,"low":57223.89,"close":57270.98,"volume":3.97543,"closeTime":1638184499999},{"openTime":1638184500000,"open":57270.98,"high":57299.72,"low":57108.68,"close":57117.9,"volume":8.4733,"closeTime":1638185399999},{"openTime":1638185400000,"open":57118.52,"high":57196.37,"low":56985.36,"close":57005.37,"volume":6.1512,"closeTime":1638186299999},{"openTime":1638186300000,"open":57006.93,"high":57146.66,"low":56920.13,"close":56926.44,"volume":5.59034,"closeTime":1638187199999},{"openTime":1638187200000,"open":56930.17,"high":57129.48,"low":56930.17,"close":57056.44,"volume":7.11061,"closeTime":1638188099999},{"openTime":1638188100000,"open":57072.64,"high":57146.5,"low":56922.12,"close":56958.57,"volume":10.7632,"closeTime":1638188999999},{"openTime":1638189000000,"open":56959.22,"high":57097.63,"low":56956.68,"close":57014.41,"volume":19.28791,"closeTime":1638189899999},{"openTime":1638189900000,"open":56996.87,"high":57031.18,"low":56889.39,"close":56940.4,"volume":5.73377,"closeTime":1638190799999},{"openTime":1638190800000,"open":56938.6,"high":57248.11,"low":56888.11,"close":57204.03,"volume":17.80082,"closeTime":1638191699999},{"openTime":1638191700000,"open":57211.68,"high":57347.53,"low":57037.58,"close":57045.12,"volume":12.45999,"closeTime":1638192599999},{"openTime":1638192600000,"open":57055.29,"high":57569.46,"low":57053.32,"close":57401.98,"volume":15.77821,"closeTime":1638193499999},{"openTime":1638193500000,"open":57368.71,"high":57517.19,"low":57267.09,"close":57326.6,"volume":9.37897,"closeTime":1638194399999},{"openTime":1638194400000,"open":57291,"high":57447,"low":57204.04,"close":57258.85,"volume":10.15994,"closeTime":1638195299999},{"openTime":1638195300000,"open":57246.98,"high":57311.87,"low":57150.62,"close":57169.54,"volume":8.89043,"closeTime":1638196199999},{"openTime":1638196200000,"open":57160.3,"high":57176.23,"low":57047.15,"close":57131.23,"volume":7.84205,"closeTime":1638197099999},{"openTime":1638197100000,"open":57132.51,"high":57139.95,"low":56973.08,"close":57060.99,"volume":12.5115,"closeTime":1638197999999},{"openTime":1638198000000,"open":57063.01,"high":57119.78,"low":56887.2,"close":56925,"volume":15.01102,"closeTime":1638198899999},{"openTime":1638198900000,"open":56926.51,"high":57094.25,"low":56926.51,"close":56987.73,"volume":7.74206,"closeTime":1638199799999},{"openTime":1638199800000,"open":56994.76,"high":57024.39,"low":56863.31,"close":56983.08,"volume":12.33233,"closeTime":1638200699999},{"openTime":1638200700000,"open":56970.24,"high":57170.18,"low":56960.69,"close":57151.27,"volume":10.43572,"closeTime":1638201599999},{"openTime":1638201600000,"open":57153.95,"high":57220.89,"low":57034.92,"close":57083.75,"volume":14.73294,"closeTime":1638202499999},{"openTime":1638202500000,"open":57080.47,"high":57111.71,"low":57042.19,"close":57096.03,"volume":7.82089,"closeTime":1638203399999},{"openTime":1638203400000,"open":57091.38,"high":57231.54,"low":57066.94,"close":57231.53,"volume":6.90689,"closeTime":1638204299999},{"openTime":1638204300000,"open":57219.88,"high":57539.69,"low":57197.38,"close":57509.4,"volume":16.05884,"closeTime":1638205199999},{"openTime":1638205200000,"open":57504.11,"high":58034.82,"low":57463.59,"close":58008.84,"volume":28.45335,"closeTime":1638206099999},{"openTime":1638206100000,"open":57993.79,"high":58693.37,"low":57950.19,"close":58609.12,"volume":44.43275,"closeTime":1638206999999},{"openTime":1638207000000,"open":58607.4,"high":58809.24,"low":58593.16,"close":58687.94,"volume":21.83561,"closeTime":1638207899999},{"openTime":1638207900000,"open":58694.03,"high":58777.12,"low":58553.53,"close":58675.82,"volume":29.98714,"closeTime":1638208799999},{"openTime":1638208800000,"open":58657.32,"high":58746.93,"low":58527.59,"close":58649.12,"volume":15.03529,"closeTime":1638209699999},{"openTime":1638209700000,"open":58641.59,"high":58916.94,"low":58616.9,"close":58662.81,"volume":29.53279,"closeTime":1638210599999},{"openTime":1638210600000,"open":58650.08,"high":58790.1,"low":58542.94,"close":58712.38,"volume":10.38084,"closeTime":1638211499999},{"openTime":1638211500000,"open":58709.61,"high":58769.32,"low":58645.01,"close":58680.36,"volume":9.58965,"closeTime":1638212399999},{"openTime":1638212400000,"open":58680.36,"high":58708.8,"low":58240.8,"close":58307.15,"volume":23.71293,"closeTime":1638213299999},{"openTime":1638213300000,"open":58320.68,"high":58403.47,"low":58174.26,"close":58195.29,"volume":13.17661,"closeTime":1638214199999},{"openTime":1638214200000,"open":58198.23,"high":58280.84,"low":58025.97,"close":58060.31,"volume":12.39306,"closeTime":1638215099999},{"openTime":1638215100000,"open":58077.92,"high":58126.9,"low":57832.58,"close":57896.88,"volume":14.94831,"closeTime":1638215999999},{"openTime":1638216000000,"open":57918.64,"high":58038.84,"low":57758.93,"close":57970.96,"volume":14.36494,"closeTime":1638216899999},{"openTime":1638216900000,"open":57966.73,"high":58084.91,"low":57891.12,"close":58062.65,"volume":15.95005,"closeTime":1638217799999},{"openTime":1638217800000,"open":58054.15,"high":58294.15,"low":57998.44,"close":58287.81,"volume":10.36329,"closeTime":1638218699999},{"openTime":1638218700000,"open":58234.12,"high":58261.23,"low":58065.4,"close":58068.52,"volume":9.88207,"closeTime":1638219599999},{"openTime":1638219600000,"open":58094.49,"high":58294.29,"low":58025.88,"close":58248.66,"volume":14.01092,"closeTime":1638220499999},{"openTime":1638220500000,"open":58250.05,"high":58389.37,"low":58247.86,"close":58348.18,"volume":13.91217,"closeTime":1638221399999},{"openTime":1638221400000,"open":58357.76,"high":58374.99,"low":58184.43,"close":58198.88,"volume":9.81316,"closeTime":1638222299999},{"openTime":1638222300000,"open":58195.66,"high":58473.9,"low":58192.11,"close":58311.54,"volume":11.46662,"closeTime":1638223199999},{"openTime":1638223200000,"open":58277.87,"high":58401.2,"low":58254.22,"close":58279.55,"volume":13.66007,"closeTime":1638224099999},{"openTime":1638224100000,"open":58279.55,"high":58340.73,"low":58171.17,"close":58236,"volume":13.69735,"closeTime":1638224999999},{"openTime":1638225000000,"open":58241.23,"high":58295.25,"low":58131.59,"close":58166.13,"volume":19.7748,"closeTime":1638225899999},{"openTime":1638225900000,"open":58179.85,"high":58244.22,"low":58058.24,"close":58100.18,"volume":8.03179,"closeTime":1638226799999},{"openTime":1638226800000,"open":58101.09,"high":58128.25,"low":57849.62,"close":57965.67,"volume":13.03739,"closeTime":1638227699999},{"openTime":1638227700000,"open":57949.72,"high":58078.33,"low":57915.94,"close":58052.58,"volume":9.97712,"closeTime":1638228599999},{"openTime":1638228600000,"open":58050.47,"high":58060.32,"low":57805.79,"close":57854.9,"volume":11.34033,"closeTime":1638229499999},{"openTime":1638229500000,"open":57859.99,"high":57975.29,"low":57722.17,"close":57820.17,"volume":8.32255,"closeTime":1638230399999},{"openTime":1638230400000,"open":57820.32,"high":57962.72,"low":57617.41,"close":57912.59,"volume":10.32061,"closeTime":1638231299999},{"openTime":1638231300000,"open":57932.71,"high":58019.15,"low":57778.26,"close":57869.89,"volume":8.68549,"closeTime":1638232199999},{"openTime":1638232200000,"open":57862.67,"high":57948.02,"low":57566.47,"close":57739.04,"volume":8.54968,"closeTime":1638233099999},{"openTime":1638233100000,"open":57739.75,"high":57762.05,"low":57576.2,"close":57762.05,"volume":8.72342,"closeTime":1638233999999},{"openTime":1638234000000,"open":57761.78,"high":57835.9,"low":57450.08,"close":57473.85,"volume":26.65864,"closeTime":1638234899999},{"openTime":1638234900000,"open":57487.81,"high":57515.31,"low":57094.38,"close":57179.66,"volume":22.25517,"closeTime":1638235799999},{"openTime":1638235800000,"open":57229.85,"high":57398.22,"low":57217.24,"close":57328.29,"volume":11.42839,"closeTime":1638236699999},{"openTime":1638236700000,"open":57353.59,"high":57437.41,"low":57224.35,"close":57309.38,"volume":9.09939,"closeTime":1638237599999},{"openTime":1638237600000,"open":57295.67,"high":57496.91,"low":57283.91,"close":57473.22,"volume":8.51449,"closeTime":1638238499999},{"openTime":1638238500000,"open":57486.69,"high":57568.46,"low":57371.68,"close":57454.69,"volume":7.72241,"closeTime":1638239399999},{"openTime":1638239400000,"open":57454.44,"high":57488.06,"low":57329.61,"close":57418.1,"volume":5.97523,"closeTime":1638240299999},{"openTime":1638240300000,"open":57419.55,"high":57450.72,"low":57355.7,"close":57393.79,"volume":4.18051,"closeTime":1638241199999},{"openTime":1638241200000,"open":57392.8,"high":57458.38,"low":57291.83,"close":57357.67,"volume":4.30147,"closeTime":1638242099999},{"openTime":1638242100000,"open":57374.17,"high":57406.5,"low":57216.43,"close":57227.74,"volume":18.81496,"closeTime":1638242999999},{"openTime":1638243000000,"open":57227.99,"high":57285.43,"low":56817.59,"close":56886.72,"volume":29.65916,"closeTime":1638243899999},{"openTime":1638243900000,"open":56916.69,"high":57170.63,"low":56912.4,"close":57149.24,"volume":14.70499,"closeTime":1638244799999},{"openTime":1638244800000,"open":57148.63,"high":57303.09,"low":57039.61,"close":57292.49,"volume":13.06285,"closeTime":1638245699999},{"openTime":1638245700000,"open":57304.28,"high":57328.82,"low":57077.61,"close":57206.12,"volume":17.1282,"closeTime":1638246599999},{"openTime":1638246600000,"open":57214.22,"high":57279.09,"low":57105.95,"close":57149.98,"volume":7.33988,"closeTime":1638247499999},{"openTime":1638247500000,"open":57157.81,"high":57267.64,"low":57111.88,"close":57256.2,"volume":6.18776,"closeTime":1638248399999},{"openTime":1638248400000,"open":57253.93,"high":57321.91,"low":57119.49,"close":57139.05,"volume":4.47624,"closeTime":1638249299999},{"openTime":1638249300000,"open":57139.83,"high":57188.68,"low":56853.31,"close":56889.82,"volume":6.04528,"closeTime":1638250199999},{"openTime":1638250200000,"open":56874.07,"high":56958.8,"low":56616.27,"close":56659.16,"volume":15.14305,"closeTime":1638251099999},{"openTime":1638251100000,"open":56650.73,"high":56744.48,"low":56329.64,"close":56337.29,"volume":19.23857,"closeTime":1638251999999},{"openTime":1638252000000,"open":56329.06,"high":56395.86,"low":56121.54,"close":56164.2,"volume":45.60181,"closeTime":1638252899999},{"openTime":1638252900000,"open":56155.05,"high":56392.48,"low":55906.2,"close":56379.58,"volume":28.9651,"closeTime":1638253799999},{"openTime":1638253800000,"open":56376.98,"high":56475.09,"low":56263.78,"close":56405.55,"volume":11.23432,"closeTime":1638254699999},{"openTime":1638254700000,"open":56400,"high":56605.85,"low":56384.93,"close":56582.65,"volume":7.17978,"closeTime":1638255599999},{"openTime":1638255600000,"open":56540.63,"high":56810.45,"low":56503.15,"close":56618.31,"volume":4.42718,"closeTime":1638256499999},{"openTime":1638256500000,"open":56640.91,"high":56686.58,"low":56446.01,"close":56517.1,"volume":3.97972,"closeTime":1638257399999},{"openTime":1638257400000,"open":56498.07,"high":56556.39,"low":56265.36,"close":56265.36,"volume":4.13618,"closeTime":1638258299999},{"openTime":1638258300000,"open":56265.19,"high":56628.1,"low":56264.98,"close":56556.01,"volume":5.29993,"closeTime":1638259199999},{"openTime":1638259200000,"open":56556.01,"high":56678.08,"low":56289.83,"close":56517.62,"volume":16.71494,"closeTime":1638260099999},{"openTime":1638260100000,"open":56522.46,"high":56581.41,"low":56381.72,"close":56572.28,"volume":5.81703,"closeTime":1638260999999},{"openTime":1638261000000,"open":56565.16,"high":57014.21,"low":56476.22,"close":56992.68,"volume":11.08579,"closeTime":1638261899999},{"openTime":1638261900000,"open":57016.5,"high":57400,"low":56806.23,"close":56816.1,"volume":17.89633,"closeTime":1638262799999},{"openTime":1638262800000,"open":56798.09,"high":56976.48,"low":56620.22,"close":56719.55,"volume":8.99468,"closeTime":1638263699999},{"openTime":1638263700000,"open":56719.34,"high":56912.78,"low":56360.43,"close":56477.17,"volume":6.6957,"closeTime":1638264599999},{"openTime":1638264600000,"open":56509.01,"high":56625.78,"low":56393.14,"close":56502.22,"volume":11.44223,"closeTime":1638265499999},{"openTime":1638265500000,"open":56528.94,"high":56893.72,"low":56514.31,"close":56773.44,"volume":12.02219,"closeTime":1638266399999},{"openTime":1638266400000,"open":56758.51,"high":56932.47,"low":56615.35,"close":56861.86,"volume":5.97063,"closeTime":1638267299999},{"openTime":1638267300000,"open":56851.79,"high":56851.79,"low":56694.42,"close":56711.92,"volume":4.70649,"closeTime":1638268199999},{"openTime":1638268200000,"open":56708.61,"high":56956.26,"low":56702.53,"close":56917.56,"volume":5.51616,"closeTime":1638269099999},{"openTime":1638269100000,"open":56925.26,"high":57277.67,"low":56877.33,"close":57186.31,"volume":17.09732,"closeTime":1638269999999},{"openTime":1638270000000,"open":57203.12,"high":57219.56,"low":56959.97,"close":57075.94,"volume":10.86845,"closeTime":1638270899999},{"openTime":1638270900000,"open":57091.51,"high":57314.44,"low":57067.07,"close":57279.41,"volume":17.30444,"closeTime":1638271799999},{"openTime":1638271800000,"open":57303.22,"high":57750,"low":57247.2,"close":57655.43,"volume":17.45663,"closeTime":1638272699999},{"openTime":1638272700000,"open":57670.88,"high":57729.83,"low":57410.93,"close":57642.28,"volume":15.58132,"closeTime":1638273599999},{"openTime":1638273600000,"open":57654.78,"high":58364.55,"low":57638.18,"close":58264.64,"volume":21.48985,"closeTime":1638274499999},{"openTime":1638274500000,"open":58258.77,"high":58294.17,"low":57927.94,"close":57971.48,"volume":12.47654,"closeTime":1638275399999},{"openTime":1638275400000,"open":57968.57,"high":58228.43,"low":57916.24,"close":58132.1,"volume":15.13534,"closeTime":1638276299999},{"openTime":1638276300000,"open":58126.14,"high":58163.92,"low":57867.75,"close":57875.46,"volume":12.74191,"closeTime":1638277199999},{"openTime":1638277200000,"open":57882.42,"high":58255.67,"low":57664.1,"close":58213.6,"volume":27.08285,"closeTime":1638278099999},{"openTime":1638278100000,"open":58218.23,"high":58357.15,"low":57975.76,"close":58074.59,"volume":19.63705,"closeTime":1638278999999},{"openTime":1638279000000,"open":58101.01,"high":58167.5,"low":57893.03,"close":58090.89,"volume":7.32388,"closeTime":1638279899999},{"openTime":1638279900000,"open":58100.68,"high":58390.42,"low":58100.68,"close":58356.51,"volume":18.20129,"closeTime":1638280799999},{"openTime":1638280800000,"open":58347.02,"high":58494.55,"low":58235.19,"close":58282.62,"volume":19.44588,"closeTime":1638281699999},{"openTime":1638281700000,"open":58302.16,"high":58586.35,"low":58186.98,"close":58396.03,"volume":19.71852,"closeTime":1638282599999},{"openTime":1638282600000,"open":58407.75,"high":58407.75,"low":58105.59,"close":58245.74,"volume":22.2801,"closeTime":1638283499999},{"openTime":1638283500000,"open":58249.15,"high":58469.95,"low":58147.85,"close":58421.23,"volume":11.8813,"closeTime":1638284399999},{"openTime":1638284400000,"open":58451.84,"high":59078.98,"low":58342.25,"close":58848.89,"volume":37.41426,"closeTime":1638285299999},{"openTime":1638285300000,"open":58877.89,"high":59179.14,"low":58634.08,"close":59134.12,"volume":28.0195,"closeTime":1638286199999},{"openTime":1638286200000,"open":59133.47,"high":59206.01,"low":58536.2,"close":58599,"volume":28.23252,"closeTime":1638287099999},{"openTime":1638287100000,"open":58618.4,"high":58681.8,"low":57245.51,"close":57288.25,"volume":41.45879,"closeTime":1638287999999},{"openTime":1638288000000,"open":57287.85,"high":57526.16,"low":56810.4,"close":56905.54,"volume":54.42763,"closeTime":1638288899999},{"openTime":1638288900000,"open":56933.23,"high":57456.18,"low":56603.94,"close":57364.53,"volume":25.93894,"closeTime":1638289799999},{"openTime":1638289800000,"open":57330.2,"high":57779.99,"low":57033.47,"close":57070.17,"volume":29.50213,"closeTime":1638290699999},{"openTime":1638290700000,"open":57074.48,"high":57175.6,"low":56565.89,"close":56768.91,"volume":21.32065,"closeTime":1638291599999},{"openTime":1638291600000,"open":56809.56,"high":56929.05,"low":56510.12,"close":56845.31,"volume":34.32898,"closeTime":1638292499999},{"openTime":1638292500000,"open":56827.87,"high":57218.38,"low":56827.87,"close":57122.03,"volume":12.98384,"closeTime":1638293399999},{"openTime":1638293400000,"open":57114.84,"high":57288.28,"low":57054.97,"close":57227.67,"volume":12.07499,"closeTime":1638294299999},{"openTime":1638294300000,"open":57239.99,"high":57636.36,"low":57197.25,"close":57421.31,"volume":16.44714,"closeTime":1638295199999},{"openTime":1638295200000,"open":57409.4,"high":57612.03,"low":57232.31,"close":57335.9,"volume":11.82584,"closeTime":1638296099999},{"openTime":1638296100000,"open":57348.5,"high":57592.88,"low":57347.6,"close":57550.8,"volume":18.45631,"closeTime":1638296999999},{"openTime":1638297000000,"open":57516.77,"high":57900,"low":57516.77,"close":57868.02,"volume":10.87171,"closeTime":1638297899999},{"openTime":1638297900000,"open":57891.5,"high":58396.63,"low":57749.13,"close":58364.05,"volume":35.54297,"closeTime":1638298799999},{"openTime":1638298800000,"open":58343.79,"high":58343.79,"low":57814.63,"close":57928.74,"volume":13.70758,"closeTime":1638299699999},{"openTime":1638299700000,"open":57918.94,"high":58069.83,"low":57704.16,"close":57815.65,"volume":7.16991,"closeTime":1638300599999},{"openTime":1638300600000,"open":57858.5,"high":57965.85,"low":57515.39,"close":57608.63,"volume":15.91823,"closeTime":1638301499999},{"openTime":1638301500000,"open":57609.7,"high":57708.77,"low":57427.83,"close":57686.18,"volume":11.97086,"closeTime":1638302399999},{"openTime":1638302400000,"open":57683.73,"high":57794.58,"low":57238.63,"close":57404.77,"volume":16.23526,"closeTime":1638303299999},{"openTime":1638303300000,"open":57372.35,"high":57536.27,"low":57286.2,"close":57448.58,"volume":7.56947,"closeTime":1638304199999},{"openTime":1638304200000,"open":57445.76,"high":57681.78,"low":57336.86,"close":57635.89,"volume":6.49606,"closeTime":1638305099999},{"openTime":1638305100000,"open":57642.4,"high":57811.5,"low":57276.03,"close":57508.93,"volume":7.04681,"closeTime":1638305999999},{"openTime":1638306000000,"open":57463.2,"high":57735.71,"low":57463.2,"close":57637.87,"volume":3.69974,"closeTime":1638306899999},{"openTime":1638306900000,"open":57654.41,"high":57815.23,"low":57331.91,"close":57369.05,"volume":45.01816,"closeTime":1638307799999},{"openTime":1638307800000,"open":57345.24,"high":57394.91,"low":56872.01,"close":56947.34,"volume":33.77135,"closeTime":1638308699999},{"openTime":1638308700000,"open":56989.32,"high":57298.7,"low":56950.08,"close":57130.82,"volume":34.88253,"closeTime":1638309599999},{"openTime":1638309600000,"open":57079.84,"high":57332.99,"low":57063.81,"close":57308.16,"volume":7.24638,"closeTime":1638310499999},{"openTime":1638310500000,"open":57337.6,"high":57583.21,"low":57223.7,"close":57525.98,"volume":8.82645,"closeTime":1638311399999},{"openTime":1638311400000,"open":57494.24,"high":57498.82,"low":57278.22,"close":57436.64,"volume":2.44277,"closeTime":1638312299999},{"openTime":1638312300000,"open":57421.04,"high":57421.04,"low":57216.78,"close":57328.67,"volume":2.80777,"closeTime":1638313199999},{"openTime":1638313200000,"open":57303.32,"high":57455.56,"low":57041.64,"close":57150.82,"volume":5.02053,"closeTime":1638314099999},{"openTime":1638314100000,"open":57159.76,"high":57402.25,"low":57159.76,"close":57307.7,"volume":10.5492,"closeTime":1638314999999},{"openTime":1638315000000,"open":57315.6,"high":57315.6,"low":57052.17,"close":57185.32,"volume":4.93001,"closeTime":1638315899999},{"openTime":1638315900000,"open":57165.26,"high":57200.85,"low":56815.46,"close":56919.18,"volume":21.33476,"closeTime":1638316799999},{"openTime":1638316800000,"open":56986.53,"high":57569.47,"low":56700,"close":57218.01,"volume":20.68616,"closeTime":1638317699999},{"openTime":1638317700000,"open":57241.87,"high":57511.99,"low":57241.87,"close":57506.26,"volume":5.95367,"closeTime":1638318599999},{"openTime":1638318600000,"open":57558.62,"high":57692.75,"low":57258.49,"close":57412.97,"volume":4.66872,"closeTime":1638319499999},{"openTime":1638319500000,"open":57386.65,"high":57721.83,"low":57386.65,"close":57616.5,"volume":6.59922,"closeTime":1638320399999},{"openTime":1638320400000,"open":57626.18,"high":57626.18,"low":57328.02,"close":57389.24,"volume":5.71266,"closeTime":1638321299999},{"openTime":1638321300000,"open":57346.16,"high":57360.47,"low":57067.81,"close":57135.58,"volume":5.68448,"closeTime":1638322199999},{"openTime":1638322200000,"open":57115.04,"high":57283.97,"low":56962.59,"close":57132.26,"volume":3.09692,"closeTime":1638323099999},{"openTime":1638323100000,"open":57132.26,"high":57252.31,"low":57033.98,"close":57055.54,"volume":4.74247,"closeTime":1638323999999},{"openTime":1638324000000,"open":57035.89,"high":57171.26,"low":56877.82,"close":56879.3,"volume":9.23969,"closeTime":1638324899999},{"openTime":1638324900000,"open":56908.26,"high":56976.58,"low":56853.17,"close":56950.9,"volume":10.0204,"closeTime":1638325799999},{"openTime":1638325800000,"open":56943.19,"high":57203.23,"low":56940.09,"close":57183.36,"volume":9.66045,"closeTime":1638326699999},{"openTime":1638326700000,"open":57188.22,"high":57408.91,"low":57150.43,"close":57311.48,"volume":5.31886,"closeTime":1638327599999},{"openTime":1638327600000,"open":57298.9,"high":57373.35,"low":57204.23,"close":57229.04,"volume":8.66478,"closeTime":1638328499999},{"openTime":1638328500000,"open":57226.66,"high":57289.94,"low":57128.62,"close":57152.5,"volume":6.01776,"closeTime":1638329399999},{"openTime":1638329400000,"open":57147.66,"high":57433.92,"low":57038.55,"close":57281.56,"volume":8.55488,"closeTime":1638330299999},{"openTime":1638330300000,"open":57282.17,"high":57452.02,"low":57124.8,"close":57416.37,"volume":11.98414,"closeTime":1638331199999},{"openTime":1638331200000,"open":57397.91,"high":57452.29,"low":57272.29,"close":57309.17,"volume":9.52769,"closeTime":1638332099999},{"openTime":1638332100000,"open":57309.18,"high":57338.72,"low":57165.71,"close":57201.82,"volume":8.39674,"closeTime":1638332999999},{"openTime":1638333000000,"open":57181.78,"high":57270.88,"low":57153.43,"close":57171.37,"volume":5.43771,"closeTime":1638333899999},{"openTime":1638333900000,"open":57176.97,"high":57184.61,"low":57022.46,"close":57100.44,"volume":8.20986,"closeTime":1638334799999},{"openTime":1638334800000,"open":57107.1,"high":57166.9,"low":57000,"close":57017.61,"volume":9.42657,"closeTime":1638335699999},{"openTime":1638335700000,"open":57000.48,"high":57050.59,"low":56853.69,"close":56913.51,"volume":10.93055,"closeTime":1638336599999},{"openTime":1638336600000,"open":56914.01,"high":56971.32,"low":56839.35,"close":56918.73,"volume":8.4385,"closeTime":1638337499999},{"openTime":1638337500000,"open":56959.19,"high":56975.18,"low":56788.24,"close":56827.85,"volume":6.31169,"closeTime":1638338399999},{"openTime":1638338400000,"open":56864.62,"high":57089.51,"low":56720.57,"close":57056.82,"volume":11.99373,"closeTime":1638339299999},{"openTime":1638339300000,"open":57041.54,"high":57135.68,"low":56941.21,"close":56941.21,"volume":8.26472,"closeTime":1638340199999},{"openTime":1638340200000,"open":56961.71,"high":57042.46,"low":56867.64,"close":56949.98,"volume":7.93712,"closeTime":1638341099999},{"openTime":1638341100000,"open":56942.06,"high":57113.79,"low":56928.97,"close":56979.64,"volume":7.55961,"closeTime":1638341999999},{"openTime":1638342000000,"open":56970.62,"high":57200.2,"low":56869.58,"close":57151.1,"volume":19.44493,"closeTime":1638342899999},{"openTime":1638342900000,"open":57130.04,"high":57332.83,"low":57130.04,"close":57191.9,"volume":3.51068,"closeTime":1638343799999},{"openTime":1638343800000,"open":57185.1,"high":57295.33,"low":57081.53,"close":57246.73,"volume":10.2012,"closeTime":1638344699999},{"openTime":1638344700000,"open":57253.56,"high":57288.52,"low":57092.7,"close":57208.99,"volume":8.3808,"closeTime":1638345599999},{"openTime":1638345600000,"open":57209.42,"high":57255.78,"low":56905.39,"close":56943.93,"volume":7.81738,"closeTime":1638346499999},{"openTime":1638346500000,"open":56998.13,"high":57739.34,"low":56960.69,"close":57696.04,"volume":38.36622,"closeTime":1638347399999},{"openTime":1638347400000,"open":57642.55,"high":57857.6,"low":57195.2,"close":57212.38,"volume":16.01918,"closeTime":1638348299999},{"openTime":1638348300000,"open":57202.42,"high":57282.12,"low":56835.41,"close":56916.51,"volume":21.01938,"closeTime":1638349199999},{"openTime":1638349200000,"open":56954.52,"high":57077.01,"low":56761.82,"close":57003.02,"volume":9.83876,"closeTime":1638350099999},{"openTime":1638350100000,"open":57049.06,"high":57119.62,"low":56917.42,"close":56994.09,"volume":17.56298,"closeTime":1638350999999},{"openTime":1638351000000,"open":57011.68,"high":57165,"low":56913.05,"close":57112.95,"volume":19.98111,"closeTime":1638351899999},{"openTime":1638351900000,"open":57144.04,"high":57222.23,"low":57047.72,"close":57177.4,"volume":19.63195,"closeTime":1638352799999},{"openTime":1638352800000,"open":57130.14,"high":57223.62,"low":57000,"close":57047.06,"volume":15.31787,"closeTime":1638353699999},{"openTime":1638353700000,"open":57041.23,"high":57165.03,"low":57040.43,"close":57097.55,"volume":8.20834,"closeTime":1638354599999},{"openTime":1638354600000,"open":57102.84,"high":57102.84,"low":56900,"close":57016.12,"volume":12.09397,"closeTime":1638355499999},{"openTime":1638355500000,"open":57008.11,"high":57119.01,"low":56951.69,"close":57016.7,"volume":3.54431,"closeTime":1638356399999},{"openTime":1638356400000,"open":57021.53,"high":57044.29,"low":56927.35,"close":56963.84,"volume":4.90222,"closeTime":1638357299999},{"openTime":1638357300000,"open":56944.65,"high":56944.65,"low":56809.55,"close":56873.07,"volume":6.53521,"closeTime":1638358199999},{"openTime":1638358200000,"open":56890.51,"high":57164.62,"low":56873.75,"close":57013.81,"volume":8.70781,"closeTime":1638359099999},{"openTime":1638359100000,"open":57045.32,"high":57271.32,"low":56882.03,"close":57190.75,"volume":12.75176,"closeTime":1638359999999},{"openTime":1638360000000,"open":57216.31,"high":57413.31,"low":57109.13,"close":57295.13,"volume":14.27894,"closeTime":1638360899999},{"openTime":1638360900000,"open":57325.08,"high":57360.58,"low":57170.34,"close":57289.78,"volume":8.36132,"closeTime":1638361799999},{"openTime":1638361800000,"open":57289.56,"high":57333.51,"low":57117.17,"close":57160.97,"volume":6.46302,"closeTime":1638362699999},{"openTime":1638362700000,"open":57157.89,"high":57206.05,"low":57044.67,"close":57145.42,"volume":12.86804,"closeTime":1638363599999},{"openTime":1638363600000,"open":57143.95,"high":57380,"low":57095.41,"close":57285.39,"volume":11.93562,"closeTime":1638364499999},{"openTime":1638364500000,"open":57292.81,"high":57494.9,"low":57259.87,"close":57389.17,"volume":8.13282,"closeTime":1638365399999},{"openTime":1638365400000,"open":57407.29,"high":57986.7,"low":57396.87,"close":57775.85,"volume":34.33978,"closeTime":1638366299999},{"openTime":1638366300000,"open":57781.72,"high":57829.31,"low":57526.63,"close":57697.14,"volume":16.29376,"closeTime":1638367199999},{"openTime":1638367200000,"open":57682.9,"high":58058.82,"low":57682.9,"close":57999.99,"volume":21.37413,"closeTime":1638368099999},{"openTime":1638368100000,"open":57993.7,"high":58596.14,"low":57993.7,"close":58567.33,"volume":45.16944,"closeTime":1638368999999},{"openTime":1638369000000,"open":58538.41,"high":58599.37,"low":58246.19,"close":58599.37,"volume":22.70992,"closeTime":1638369899999},{"openTime":1638369900000,"open":58598.61,"high":58773.93,"low":58365.91,"close":58578.82,"volume":20.74407,"closeTime":1638370799999},{"openTime":1638370800000,"open":58598.32,"high":58873.12,"low":58399.07,"close":58477.53,"volume":26.83894,"closeTime":1638371699999},{"openTime":1638371700000,"open":58475.69,"high":58624.7,"low":58340.21,"close":58534.86,"volume":16.09671,"closeTime":1638372599999},{"openTime":1638372600000,"open":58540.18,"high":58803.63,"low":58356.91,"close":58448.58,"volume":61.54546,"closeTime":1638373499999},{"openTime":1638373500000,"open":58448.59,"high":58702.86,"low":58448.58,"close":58659.35,"volume":210.39307,"closeTime":1638374399999},{"openTime":1638374400000,"open":58659.04,"high":59000,"low":58630.46,"close":58985,"volume":110.19967,"closeTime":1638375299999},{"openTime":1638375300000,"open":58978.79,"high":59083.36,"low":58779.11,"close":58846.14,"volume":21.51157,"closeTime":1638376199999},{"openTime":1638376200000,"open":58846.14,"high":58897.64,"low":58612,"close":58690.55,"volume":10.64918,"closeTime":1638377099999},{"openTime":1638377100000,"open":58691.25,"high":58770.12,"low":58441.19,"close":58485.53,"volume":13.05198,"closeTime":1638377999999},{"openTime":1638378000000,"open":58466.49,"high":58610.22,"low":58426.97,"close":58504.98,"volume":10.82267,"closeTime":1638378899999},{"openTime":1638378900000,"open":58523.94,"high":58633.07,"low":58368.02,"close":58371.21,"volume":9.85209,"closeTime":1638379799999},{"openTime":1638379800000,"open":58386.15,"high":58493.52,"low":58345.35,"close":58418.48,"volume":9.82128,"closeTime":1638380699999},{"openTime":1638380700000,"open":58410.73,"high":58610.54,"low":58026.08,"close":58036.64,"volume":21.43471,"closeTime":1638381599999},{"openTime":1638381600000,"open":58026.85,"high":58132.42,"low":57727.58,"close":57743.48,"volume":55.18024,"closeTime":1638382499999},{"openTime":1638382500000,"open":57746.78,"high":57963.36,"low":57631.8,"close":57867.44,"volume":16.84103,"closeTime":1638383399999},{"openTime":1638383400000,"open":57815.42,"high":58009.34,"low":57600.01,"close":57732.99,"volume":16.98156,"closeTime":1638384299999},{"openTime":1638384300000,"open":57704.89,"high":57720.25,"low":57426.4,"close":57477.32,"volume":23.67581,"closeTime":1638385199999},{"openTime":1638385200000,"open":57500.62,"high":57550.26,"low":57053.01,"close":57073.9,"volume":32.18952,"closeTime":1638386099999},{"openTime":1638386100000,"open":57080.57,"high":57517.24,"low":57041.45,"close":57502.35,"volume":28.36919,"closeTime":1638386999999},{"openTime":1638387000000,"open":57502.35,"high":57729.68,"low":57423.59,"close":57562.55,"volume":18.30832,"closeTime":1638387899999},{"openTime":1638387900000,"open":57546.52,"high":57700.46,"low":57437.9,"close":57458.4,"volume":13.47633,"closeTime":1638388799999},{"openTime":1638388800000,"open":57451.83,"high":57487.23,"low":57118.25,"close":57331.99,"volume":9.8545,"closeTime":1638389699999},{"openTime":1638389700000,"open":57339.18,"high":57347.45,"low":56760,"close":56978.93,"volume":33.61998,"closeTime":1638390599999},{"openTime":1638390600000,"open":56962.38,"high":57260.82,"low":56858.53,"close":57223.44,"volume":15.24723,"closeTime":1638391499999},{"openTime":1638391500000,"open":57213.17,"high":57244.72,"low":56624.29,"close":56791.35,"volume":16.66673,"closeTime":1638392399999},{"openTime":1638392400000,"open":56820.56,"high":57016.29,"low":56500,"close":56930.75,"volume":24.11372,"closeTime":1638393299999},{"openTime":1638393300000,"open":56947.47,"high":57010.81,"low":56555.37,"close":56580.87,"volume":7.46831,"closeTime":1638394199999},{"openTime":1638394200000,"open":56566.96,"high":56811.39,"low":56536.48,"close":56788.19,"volume":10.21709,"closeTime":1638395099999},{"openTime":1638395100000,"open":56767.3,"high":57041.27,"low":56671.27,"close":57007.71,"volume":14.96983,"closeTime":1638395999999},{"openTime":1638396000000,"open":57006.75,"high":57149.12,"low":56842.82,"close":56878.27,"volume":24.6662,"closeTime":1638396899999},{"openTime":1638396900000,"open":56861.15,"high":56932.85,"low":56667.11,"close":56932.85,"volume":10.93963,"closeTime":1638397799999},{"openTime":1638397800000,"open":56928.37,"high":57077.07,"low":56746.89,"close":56900,"volume":5.81323,"closeTime":1638398699999},{"openTime":1638398700000,"open":56904.4,"high":57120.55,"low":56885.61,"close":57084.14,"volume":8.03165,"closeTime":1638399599999},{"openTime":1638399600000,"open":57079.51,"high":57289.82,"low":57013.21,"close":57190.64,"volume":7.97305,"closeTime":1638400499999},{"openTime":1638400500000,"open":57183.26,"high":57226.73,"low":57049.52,"close":57198.82,"volume":8.13811,"closeTime":1638401399999},{"openTime":1638401400000,"open":57218.55,"high":57226.78,"low":57076.68,"close":57107.82,"volume":5.96824,"closeTime":1638402299999},{"openTime":1638402300000,"open":57117.01,"high":57247.91,"low":57063.54,"close":57217.79,"volume":7.12305,"closeTime":1638403199999},{"openTime":1638403200000,"open":57209.28,"high":57226.64,"low":56911.53,"close":57077.96,"volume":8.23148,"closeTime":1638404099999},{"openTime":1638404100000,"open":57088.37,"high":57188.67,"low":56932.3,"close":57018.28,"volume":11.78719,"closeTime":1638404999999},{"openTime":1638405000000,"open":57031.68,"high":57175.74,"low":56790.06,"close":56849.88,"volume":6.35334,"closeTime":1638405899999},{"openTime":1638405900000,"open":56840.97,"high":57035.38,"low":56731.22,"close":57022.32,"volume":19.13223,"closeTime":1638406799999},{"openTime":1638406800000,"open":57041.09,"high":57093.57,"low":56652.2,"close":57081.54,"volume":18.36324,"closeTime":1638407699999},{"openTime":1638407700000,"open":57064.79,"high":57385.56,"low":56934.52,"close":57332.78,"volume":22.39019,"closeTime":1638408599999},{"openTime":1638408600000,"open":57310.9,"high":57395,"low":57131.58,"close":57182.08,"volume":9.87668,"closeTime":1638409499999},{"openTime":1638409500000,"open":57109.31,"high":57276.47,"low":57106.26,"close":57247.77,"volume":7.89599,"closeTime":1638410399999},{"openTime":1638410400000,"open":57251.36,"high":57260.14,"low":56910.17,"close":56936.5,"volume":14.82132,"closeTime":1638411299999},{"openTime":1638411300000,"open":56956.51,"high":57000.15,"low":56869.88,"close":56927.07,"volume":6.12899,"closeTime":1638412199999},{"openTime":1638412200000,"open":56941.77,"high":57110.4,"low":56926.37,"close":57109.18,"volume":3.32028,"closeTime":1638413099999},{"openTime":1638413100000,"open":57087.41,"high":57212.77,"low":56957.28,"close":56981.49,"volume":7.50163,"closeTime":1638413999999},{"openTime":1638414000000,"open":56973.32,"high":56974.5,"low":56143.95,"close":56164.53,"volume":40.8284,"closeTime":1638414899999},{"openTime":1638414900000,"open":56162.68,"high":56241.77,"low":55815.74,"close":56017.89,"volume":24.32322,"closeTime":1638415799999},{"openTime":1638415800000,"open":55988.14,"high":56202.9,"low":55883.47,"close":56144.72,"volume":11.87943,"closeTime":1638416699999},{"openTime":1638416700000,"open":56115.61,"high":56533.07,"low":56066.59,"close":56352.61,"volume":12.45092,"closeTime":1638417599999},{"openTime":1638417600000,"open":56348.28,"high":56534.1,"low":56271.76,"close":56495.66,"volume":17.37767,"closeTime":1638418499999},{"openTime":1638418500000,"open":56513,"high":56624.41,"low":56428.81,"close":56617.83,"volume":31.9427,"closeTime":1638419399999},{"openTime":1638419400000,"open":56619.28,"high":56722.46,"low":56486.57,"close":56537.28,"volume":11.29655,"closeTime":1638420299999},{"openTime":1638420300000,"open":56535.21,"high":56649.36,"low":56500.74,"close":56539.53,"volume":5.80235,"closeTime":1638421199999},{"openTime":1638421200000,"open":56508.2,"high":56880.98,"low":56507.36,"close":56829.09,"volume":18.27668,"closeTime":1638422099999},{"openTime":1638422100000,"open":56831.15,"high":56985.23,"low":56803.8,"close":56867.08,"volume":13.01199,"closeTime":1638422999999},{"openTime":1638423000000,"open":56873.62,"high":56945.2,"low":56780,"close":56895.32,"volume":6.24526,"closeTime":1638423899999},{"openTime":1638423900000,"open":56894.04,"high":56992.59,"low":56875.99,"close":56946.15,"volume":7.73277,"closeTime":1638424799999},{"openTime":1638424800000,"open":56945.26,"high":56945.26,"low":56607.67,"close":56702.75,"volume":8.12889,"closeTime":1638425699999},{"openTime":1638425700000,"open":56730.7,"high":56801.43,"low":56651.86,"close":56751.82,"volume":12.39777,"closeTime":1638426599999},{"openTime":1638426600000,"open":56753.74,"high":56771.17,"low":56412.26,"close":56514.76,"volume":24.39291,"closeTime":1638427499999},{"openTime":1638427500000,"open":56515.14,"high":56681.05,"low":56515.14,"close":56669.94,"volume":2.62629,"closeTime":1638428399999},{"openTime":1638428400000,"open":56703.87,"high":56863.76,"low":56643.12,"close":56766.37,"volume":6.91849,"closeTime":1638429299999},{"openTime":1638429300000,"open":56803.46,"high":56991.65,"low":56803.46,"close":56936.56,"volume":16.47582,"closeTime":1638430199999},{"openTime":1638430200000,"open":56921.69,"high":56986.56,"low":56650.72,"close":56753.27,"volume":11.05371,"closeTime":1638431099999},{"openTime":1638431100000,"open":56754.45,"high":56897.75,"low":56754.45,"close":56847.47,"volume":8.47082,"closeTime":1638431999999},{"openTime":1638432000000,"open":56847.07,"high":56983.69,"low":56783.72,"close":56867.39,"volume":9.5162,"closeTime":1638432899999},{"openTime":1638432900000,"open":56887.25,"high":57200,"low":56861.66,"close":57172.14,"volume":22.02984,"closeTime":1638433799999},{"openTime":1638433800000,"open":57131.63,"high":57218.62,"low":56936.21,"close":57003.35,"volume":15.75092,"closeTime":1638434699999},{"openTime":1638434700000,"open":57003.35,"high":57033.6,"low":56956.6,"close":56992.1,"volume":8.55925,"closeTime":1638435599999},{"openTime":1638435600000,"open":57006.1,"high":57133.8,"low":56960.27,"close":57119.96,"volume":10.52859,"closeTime":1638436499999},{"openTime":1638436500000,"open":57107.57,"high":57123.66,"low":56796.3,"close":56799.14,"volume":6.24719,"closeTime":1638437399999},{"openTime":1638437400000,"open":56817.07,"high":56899.76,"low":56626.34,"close":56753.71,"volume":14.61722,"closeTime":1638438299999},{"openTime":1638438300000,"open":56739.1,"high":56823.67,"low":56631.6,"close":56718.14,"volume":6.96944,"closeTime":1638439199999},{"openTime":1638439200000,"open":56714.72,"high":56842.29,"low":56656.03,"close":56703.59,"volume":6.47123,"closeTime":1638440099999},{"openTime":1638440100000,"open":56706.55,"high":56706.55,"low":56473.67,"close":56554.5,"volume":10.96386,"closeTime":1638440999999},{"openTime":1638441000000,"open":56556.99,"high":56695.08,"low":56488.47,"close":56604.81,"volume":18.60881,"closeTime":1638441899999},{"openTime":1638441900000,"open":56599.83,"high":56616.49,"low":56487.23,"close":56584.7,"volume":8.93547,"closeTime":1638442799999},{"openTime":1638442800000,"open":56588.82,"high":56658.39,"low":56144.45,"close":56202.52,"volume":20.87638,"closeTime":1638443699999},{"openTime":1638443700000,"open":56193.96,"high":56568.87,"low":56111.11,"close":56461.54,"volume":11.59307,"closeTime":1638444599999},{"openTime":1638444600000,"open":56467.73,"high":56595.29,"low":56318.95,"close":56483.28,"volume":16.3257,"closeTime":1638445499999},{"openTime":1638445500000,"open":56483.83,"high":56483.83,"low":56271.91,"close":56364.55,"volume":4.84079,"closeTime":1638446399999},{"openTime":1638446400000,"open":56361.87,"high":56397.45,"low":56095.52,"close":56149.24,"volume":26.07106,"closeTime":1638447299999},{"openTime":1638447300000,"open":56201.28,"high":56493.4,"low":56078.3,"close":56453.96,"volume":12.04939,"closeTime":1638448199999},{"openTime":1638448200000,"open":56463.92,"high":56537.96,"low":56388.72,"close":56414.01,"volume":7.91199,"closeTime":1638449099999},{"openTime":1638449100000,"open":56387.54,"high":56627.65,"low":56308.1,"close":56575.16,"volume":10.40072,"closeTime":1638449999999},{"openTime":1638450000000,"open":56612.12,"high":56671.9,"low":56478.72,"close":56588.7,"volume":5.22454,"closeTime":1638450899999},{"openTime":1638450900000,"open":56581.23,"high":56641.41,"low":56128.28,"close":56178.87,"volume":10.34852,"closeTime":1638451799999},{"openTime":1638451800000,"open":56178.42,"high":56392.54,"low":56173.62,"close":56333.69,"volume":12.78484,"closeTime":1638452699999},{"openTime":1638452700000,"open":56313.06,"high":56528.65,"low":56175.4,"close":56525.22,"volume":16.64991,"closeTime":1638453599999},{"openTime":1638453600000,"open":56517.34,"high":56759.63,"low":56362.75,"close":56756.48,"volume":13.62144,"closeTime":1638454499999},{"openTime":1638454500000,"open":56761.64,"high":56776.19,"low":56512.25,"close":56525.17,"volume":9.64781,"closeTime":1638455399999},{"openTime":1638455400000,"open":56500,"high":57094.98,"low":56401.49,"close":57024.19,"volume":19.91292,"closeTime":1638456299999},{"openTime":1638456300000,"open":57068.79,"high":57222.21,"low":56966.9,"close":57140.02,"volume":8.75024,"closeTime":1638457199999},{"openTime":1638457200000,"open":57156.22,"high":57399.31,"low":56817.34,"close":56863.86,"volume":18.95466,"closeTime":1638458099999},{"openTime":1638458100000,"open":56866.91,"high":56941.77,"low":56527.89,"close":56651.91,"volume":10.34961,"closeTime":1638458999999},{"openTime":1638459000000,"open":56651.91,"high":56721.46,"low":56168.66,"close":56201.87,"volume":43.37466,"closeTime":1638459899999},{"openTime":1638459900000,"open":56182.18,"high":56558.33,"low":56182.18,"close":56526.18,"volume":21.16332,"closeTime":1638460799999},{"openTime":1638460800000,"open":56545.33,"high":56757.59,"low":56335.03,"close":56396.09,"volume":12.31898,"closeTime":1638461699999},{"openTime":1638461700000,"open":56405.92,"high":56558.98,"low":56288.96,"close":56301.45,"volume":14.53891,"closeTime":1638462599999},{"openTime":1638462600000,"open":56309.84,"high":56824.99,"low":56156.11,"close":56162.2,"volume":26.64645,"closeTime":1638463499999},{"openTime":1638463500000,"open":56165.99,"high":56462.83,"low":56056.62,"close":56376.12,"volume":8.32663,"closeTime":1638464399999},{"openTime":1638464400000,"open":56393.02,"high":56548.29,"low":56310.87,"close":56485.14,"volume":7.09448,"closeTime":1638465299999},{"openTime":1638465300000,"open":56509.87,"high":56615.62,"low":56437.79,"close":56565.78,"volume":3.72019,"closeTime":1638466199999},{"openTime":1638466200000,"open":56565.79,"high":56699.92,"low":56508.87,"close":56569.2,"volume":3.90107,"closeTime":1638467099999},{"openTime":1638467100000,"open":56579.04,"high":56690.29,"low":56502.91,"close":56614.74,"volume":5.39699,"closeTime":1638467999999},{"openTime":1638468000000,"open":56625.93,"high":56625.93,"low":56342,"close":56455.16,"volume":8.12019,"closeTime":1638468899999},{"openTime":1638468900000,"open":56445.32,"high":56470.12,"low":56190.34,"close":56235.43,"volume":8.3252,"closeTime":1638469799999},{"openTime":1638469800000,"open":56255.22,"high":56800,"low":56172.87,"close":56497.38,"volume":18.3957,"closeTime":1638470699999},{"openTime":1638470700000,"open":56483.6,"high":56774.71,"low":56353.16,"close":56756.75,"volume":11.26754,"closeTime":1638471599999},{"openTime":1638471600000,"open":56732.59,"high":56970.24,"low":56644.93,"close":56834.08,"volume":21.12047,"closeTime":1638472499999},{"openTime":1638472500000,"open":56810.65,"high":57478.41,"low":56741.15,"close":56803.62,"volume":38.47802,"closeTime":1638473399999},{"openTime":1638473400000,"open":56796.02,"high":56891.24,"low":56622.34,"close":56653.21,"volume":7.43447,"closeTime":1638474299999},{"openTime":1638474300000,"open":56644.01,"high":56727.97,"low":56549.91,"close":56673.11,"volume":9.39791,"closeTime":1638475199999},{"openTime":1638475200000,"open":56666.01,"high":57001.77,"low":56593.45,"close":56913.73,"volume":10.64964,"closeTime":1638476099999},{"openTime":1638476100000,"open":56918.8,"high":57034.41,"low":56838.04,"close":57010.91,"volume":4.61449,"closeTime":1638476999999},{"openTime":1638477000000,"open":57041.27,"high":57257.31,"low":57023.17,"close":57221.54,"volume":8.60061,"closeTime":1638477899999},{"openTime":1638477900000,"open":57202.54,"high":57202.54,"low":56921.78,"close":57064.06,"volume":8.77705,"closeTime":1638478799999},{"openTime":1638478800000,"open":57042.36,"high":57042.36,"low":56845.68,"close":56871.26,"volume":4.91395,"closeTime":1638479699999},{"openTime":1638479700000,"open":56901.92,"high":56981.1,"low":56811.95,"close":56855.78,"volume":5.46221,"closeTime":1638480599999},{"openTime":1638480600000,"open":56893.6,"high":57061.25,"low":56872.94,"close":57050.12,"volume":13.00123,"closeTime":1638481499999},{"openTime":1638481500000,"open":57051.9,"high":57051.9,"low":56866.18,"close":56892.68,"volume":5.04901,"closeTime":1638482399999},{"openTime":1638482400000,"open":56892.58,"high":56893.2,"low":56706.43,"close":56810.08,"volume":7.43581,"closeTime":1638483299999},{"openTime":1638483300000,"open":56776.57,"high":56826.69,"low":56665.17,"close":56760.2,"volume":5.39418,"closeTime":1638484199999},{"openTime":1638484200000,"open":56764.57,"high":56885.1,"low":56763.21,"close":56885.1,"volume":1.49876,"closeTime":1638485099999},{"openTime":1638485100000,"open":56885.1,"high":56949.65,"low":56671.54,"close":56885.14,"volume":12.91721,"closeTime":1638485999999},{"openTime":1638486000000,"open":56838.11,"high":56939.75,"low":56706.76,"close":56817.44,"volume":3.98514,"closeTime":1638486899999},{"openTime":1638486900000,"open":56800,"high":56865.3,"low":56580.91,"close":56580.91,"volume":3.80507,"closeTime":1638487799999},{"openTime":1638487800000,"open":56585.78,"high":56716.13,"low":56500,"close":56554.57,"volume":9.2991,"closeTime":1638488699999},{"openTime":1638488700000,"open":56574.99,"high":56630.66,"low":56409.26,"close":56532.79,"volume":5.92368,"closeTime":1638489599999},{"openTime":1638489600000,"open":56532.45,"high":56625.43,"low":56467.25,"close":56577.76,"volume":16.78255,"closeTime":1638490499999},{"openTime":1638490500000,"open":56568.21,"high":56652.47,"low":56475.87,"close":56522.24,"volume":7.16884,"closeTime":1638491399999},{"openTime":1638491400000,"open":56537.87,"high":56804.8,"low":56537.87,"close":56702.47,"volume":4.7184,"closeTime":1638492299999},{"openTime":1638492300000,"open":56701,"high":56702.27,"low":56557.68,"close":56563.73,"volume":2.87872,"closeTime":1638493199999},{"openTime":1638493200000,"open":56556.55,"high":56739.34,"low":56537.81,"close":56612.94,"volume":4.25811,"closeTime":1638494099999},{"openTime":1638494100000,"open":56616.57,"high":56733.41,"low":56484.7,"close":56537.75,"volume":6.75139,"closeTime":1638494999999},{"openTime":1638495000000,"open":56535.41,"high":56614.25,"low":56485.93,"close":56510.48,"volume":3.10078,"closeTime":1638495899999},{"openTime":1638495900000,"open":56488.11,"high":56632.71,"low":56405.79,"close":56535.31,"volume":4.28973,"closeTime":1638496799999},{"openTime":1638496800000,"open":56545.16,"high":56602.04,"low":56449,"close":56587.93,"volume":5.23129,"closeTime":1638497699999},{"openTime":1638497700000,"open":56577.96,"high":56609.99,"low":56448.92,"close":56486.87,"volume":6.70308,"closeTime":1638498599999},{"openTime":1638498600000,"open":56486.27,"high":56520.75,"low":56247.98,"close":56263.03,"volume":11.15419,"closeTime":1638499499999},{"openTime":1638499500000,"open":56259.08,"high":56414.38,"low":56128.49,"close":56281.3,"volume":21.72473,"closeTime":1638500399999},{"openTime":1638500400000,"open":56283.1,"high":56328.55,"low":56196.63,"close":56226.91,"volume":5.46978,"closeTime":1638501299999},{"openTime":1638501300000,"open":56233.06,"high":56317.77,"low":56121.76,"close":56316.33,"volume":2.02067,"closeTime":1638502199999},{"openTime":1638502200000,"open":56316.3,"high":56580.17,"low":56252.01,"close":56492.16,"volume":13.10752,"closeTime":1638503099999},{"openTime":1638503100000,"open":56480.28,"high":56504.05,"low":56339.95,"close":56362.41,"volume":11.34507,"closeTime":1638503999999},{"openTime":1638504000000,"open":56362.41,"high":56549.99,"low":56284.12,"close":56478.31,"volume":13.05209,"closeTime":1638504899999},{"openTime":1638504900000,"open":56514.5,"high":56680.86,"low":56514.5,"close":56670.71,"volume":9.17303,"closeTime":1638505799999},{"openTime":1638505800000,"open":56678.27,"high":56723.36,"low":56574.48,"close":56718.63,"volume":4.54895,"closeTime":1638506699999},{"openTime":1638506700000,"open":56726.13,"high":56727.72,"low":56546.97,"close":56636.08,"volume":3.30554,"closeTime":1638507599999},{"openTime":1638507600000,"open":56629.48,"high":56686.17,"low":56563.05,"close":56607.65,"volume":20.74675,"closeTime":1638508499999},{"openTime":1638508500000,"open":56614.19,"high":56639.56,"low":56459.42,"close":56473.66,"volume":3.7902,"closeTime":1638509399999},{"openTime":1638509400000,"open":56486.48,"high":56940.64,"low":56466.12,"close":56937.03,"volume":15.51274,"closeTime":1638510299999},{"openTime":1638510300000,"open":56947.74,"high":57064.61,"low":56350,"close":56758,"volume":29.56069,"closeTime":1638511199999},{"openTime":1638511200000,"open":56778.3,"high":56885.1,"low":56711.51,"close":56755.73,"volume":8.18311,"closeTime":1638512099999},{"openTime":1638512100000,"open":56775.84,"high":56881.49,"low":56724.2,"close":56870.81,"volume":6.71224,"closeTime":1638512999999},{"openTime":1638513000000,"open":56871.87,"high":56998.3,"low":56833.16,"close":56924.67,"volume":6.77633,"closeTime":1638513899999},{"openTime":1638513900000,"open":56914.62,"high":56964.16,"low":56848.82,"close":56876.86,"volume":5.43396,"closeTime":1638514799999},{"openTime":1638514800000,"open":56901.09,"high":56928.13,"low":56808.34,"close":56857.11,"volume":5.47915,"closeTime":1638515699999},{"openTime":1638515700000,"open":56818.72,"high":56966.74,"low":56791.53,"close":56930.8,"volume":3.35713,"closeTime":1638516599999},{"openTime":1638516600000,"open":56929.63,"high":56995.77,"low":56667.03,"close":56716.33,"volume":13.8819,"closeTime":1638517499999},{"openTime":1638517500000,"open":56720.8,"high":56828.49,"low":56720.8,"close":56764.35,"volume":3.56163,"closeTime":1638518399999},{"openTime":1638518400000,"open":56770.39,"high":56838.57,"low":56650.3,"close":56721.91,"volume":5.7365,"closeTime":1638519299999},{"openTime":1638519300000,"open":56717.31,"high":56771.07,"low":56537.04,"close":56548.35,"volume":6.07725,"closeTime":1638520199999},{"openTime":1638520200000,"open":56536.47,"high":56610.07,"low":56500,"close":56580.15,"volume":11.69856,"closeTime":1638521099999},{"openTime":1638521100000,"open":56580.15,"high":56625.22,"low":56548.43,"close":56624.56,"volume":4.97378,"closeTime":1638521999999},{"openTime":1638522000000,"open":56611.58,"high":56617.91,"low":56509.5,"close":56594.49,"volume":6.51479,"closeTime":1638522899999},{"openTime":1638522900000,"open":56565.96,"high":56624.29,"low":56480,"close":56547.34,"volume":6.53801,"closeTime":1638523799999},{"openTime":1638523800000,"open":56532.07,"high":56667.98,"low":56502.21,"close":56660.42,"volume":40.77779,"closeTime":1638524699999},{"openTime":1638524700000,"open":56629.21,"high":56896.71,"low":56629.21,"close":56865.23,"volume":84.3987,"closeTime":1638525599999},{"openTime":1638525600000,"open":56882.94,"high":57369.3,"low":56882.94,"close":57212.67,"volume":21.70007,"closeTime":1638526499999},{"openTime":1638526500000,"open":57190.47,"high":57262.5,"low":56882.36,"close":56941.02,"volume":66.39671,"closeTime":1638527399999},{"openTime":1638527400000,"open":56940.51,"high":56941.02,"low":56713.22,"close":56831.47,"volume":38.39426,"closeTime":1638528299999},{"openTime":1638528300000,"open":56862.59,"high":56951.17,"low":56799.92,"close":56869.95,"volume":8.11078,"closeTime":1638529199999},{"openTime":1638529200000,"open":56883.15,"high":57188.24,"low":56883.15,"close":56998.65,"volume":5.5679,"closeTime":1638530099999},{"openTime":1638530100000,"open":57006.68,"high":57113.69,"low":56952.41,"close":57074.06,"volume":5.49415,"closeTime":1638530999999},{"openTime":1638531000000,"open":57085.3,"high":57085.3,"low":56861.57,"close":56960.63,"volume":10.37151,"closeTime":1638531899999},{"openTime":1638531900000,"open":56973.17,"high":57065.91,"low":56973.17,"close":57022.67,"volume":4.10301,"closeTime":1638532799999},{"openTime":1638532800000,"open":57049.16,"high":57247.4,"low":57042.91,"close":57114.58,"volume":11.00437,"closeTime":1638533699999},{"openTime":1638533700000,"open":57107.75,"high":57162.99,"low":56970.84,"close":56994.54,"volume":11.55453,"closeTime":1638534599999},{"openTime":1638534600000,"open":56985.24,"high":57013.42,"low":56869.5,"close":56937.25,"volume":8.72488,"closeTime":1638535499999},{"openTime":1638535500000,"open":56937.22,"high":56965.77,"low":56791.38,"close":56846.2,"volume":5.12314,"closeTime":1638536399999},{"openTime":1638536400000,"open":56858.48,"high":56958.94,"low":56803.09,"close":56932.29,"volume":5.99455,"closeTime":1638537299999},{"openTime":1638537300000,"open":56945.5,"high":57009.59,"low":56898.53,"close":56979.02,"volume":4.64374,"closeTime":1638538199999},{"openTime":1638538200000,"open":57001.38,"high":57658.48,"low":57001.38,"close":57186.74,"volume":24.94813,"closeTime":1638539099999},{"openTime":1638539100000,"open":57155.11,"high":57167.81,"low":56768.68,"close":56938.98,"volume":21.71603,"closeTime":1638539999999},{"openTime":1638540000000,"open":56944.18,"high":56979.21,"low":56753.16,"close":56791.67,"volume":14.8456,"closeTime":1638540899999},{"openTime":1638540900000,"open":56794.09,"high":56853.66,"low":56584.74,"close":56764.33,"volume":14.2233,"closeTime":1638541799999},{"openTime":1638541800000,"open":56779.61,"high":56843.53,"low":56500.39,"close":56576.51,"volume":11.96825,"closeTime":1638542699999},{"openTime":1638542700000,"open":56554.25,"high":56641.22,"low":56210.61,"close":56293.84,"volume":33.41634,"closeTime":1638543599999},{"openTime":1638543600000,"open":56235.82,"high":56329.11,"low":56106.87,"close":56117.3,"volume":28.3772,"closeTime":1638544499999},{"openTime":1638544500000,"open":56123.87,"high":56380,"low":56113.62,"close":56336.07,"volume":19.24595,"closeTime":1638545399999},{"openTime":1638545400000,"open":56332.58,"high":56334.57,"low":56062.5,"close":56098.25,"volume":5.63995,"closeTime":1638546299999},{"openTime":1638546300000,"open":56102.59,"high":56257.8,"low":55777,"close":56020.52,"volume":39.54388,"closeTime":1638547199999},{"openTime":1638547200000,"open":55986.04,"high":55986.04,"low":54940,"close":55491.47,"volume":66.74632,"closeTime":1638548099999},{"openTime":1638548100000,"open":55520.31,"high":55614.2,"low":55177.65,"close":55431.53,"volume":12.4267,"closeTime":1638548999999},{"openTime":1638549000000,"open":55437.75,"high":55570.11,"low":55302.17,"close":55340.22,"volume":9.00503,"closeTime":1638549899999},{"openTime":1638549900000,"open":55315.54,"high":55367.03,"low":54893.2,"close":55022.27,"volume":13.86932,"closeTime":1638550799999},{"openTime":1638550800000,"open":54966.56,"high":55062.03,"low":54620.33,"close":54911.65,"volume":22.13998,"closeTime":1638551699999},{"openTime":1638551700000,"open":54912.01,"high":55111.32,"low":54890.58,"close":54898.56,"volume":7.71233,"closeTime":1638552599999},{"openTime":1638552600000,"open":54883.83,"high":55052.87,"low":54757.51,"close":54968.43,"volume":15.13942,"closeTime":1638553499999},{"openTime":1638553500000,"open":54952.55,"high":55056.38,"low":54860,"close":54998.26,"volume":13.33555,"closeTime":1638554399999},{"openTime":1638554400000,"open":54993.41,"high":55129.12,"low":54917.23,"close":54987.14,"volume":13.02011,"closeTime":1638555299999},{"openTime":1638555300000,"open":54999.63,"high":55182.06,"low":54975.4,"close":55046.77,"volume":15.36916,"closeTime":1638556199999},{"openTime":1638556200000,"open":55044.44,"high":55103.95,"low":54790.1,"close":54814.94,"volume":11.91295,"closeTime":1638557099999},{"openTime":1638557100000,"open":54822.96,"high":55143.79,"low":54443.93,"close":54921.36,"volume":28.28003,"closeTime":1638557999999},{"openTime":1638558000000,"open":54890.69,"high":54933.09,"low":54659.65,"close":54774.95,"volume":19.77848,"closeTime":1638558899999},{"openTime":1638558900000,"open":54767.29,"high":54805.27,"low":54250,"close":54334.01,"volume":18.36478,"closeTime":1638559799999},{"openTime":1638559800000,"open":54305.9,"high":54452.33,"low":53761.85,"close":54117.22,"volume":48.4902,"closeTime":1638560699999},{"openTime":1638560700000,"open":54138.52,"high":54177.29,"low":53770.31,"close":53856.68,"volume":17.09201,"closeTime":1638561599999},{"openTime":1638561600000,"open":53855.53,"high":54063.29,"low":53341,"close":53427.58,"volume":54.32197,"closeTime":1638562499999},{"openTime":1638562500000,"open":53438.12,"high":53709.98,"low":51603.82,"close":53135.39,"volume":165.81359,"closeTime":1638563399999},{"openTime":1638563400000,"open":53139.15,"high":53299.15,"low":52647.57,"close":52899.6,"volume":40.42924,"closeTime":1638564299999},{"openTime":1638564300000,"open":52917.3,"high":53583.38,"low":52831.01,"close":53484.89,"volume":51.0324,"closeTime":1638565199999},{"openTime":1638565200000,"open":53498.84,"high":54075.62,"low":53378.59,"close":53769.55,"volume":38.53398,"closeTime":1638566099999},{"openTime":1638566100000,"open":53766.48,"high":53996.85,"low":53672.14,"close":53748.02,"volume":27.0321,"closeTime":1638566999999},{"openTime":1638567000000,"open":53748,"high":53983.06,"low":53705.87,"close":53895.91,"volume":8.61816,"closeTime":1638567899999},{"openTime":1638567900000,"open":53887.05,"high":53928.35,"low":53635.01,"close":53640.26,"volume":11.21707,"closeTime":1638568799999},{"openTime":1638568800000,"open":53617.95,"high":53885.61,"low":53094.09,"close":53554.1,"volume":23.92837,"closeTime":1638569699999},{"openTime":1638569700000,"open":53588.81,"high":53632.64,"low":53369.45,"close":53398.16,"volume":8.07878,"closeTime":1638570599999},{"openTime":1638570600000,"open":53410.9,"high":53745.74,"low":53410.9,"close":53540.33,"volume":21.92178,"closeTime":1638571499999},{"openTime":1638571500000,"open":53539.96,"high":53569.25,"low":53381.45,"close":53458.55,"volume":5.61272,"closeTime":1638572399999},{"openTime":1638572400000,"open":53444.45,"high":53653.78,"low":53400.84,"close":53567.61,"volume":11.80147,"closeTime":1638573299999},{"openTime":1638573300000,"open":53589.34,"high":53688.45,"low":53519.22,"close":53610.4,"volume":6.48966,"closeTime":1638574199999},{"openTime":1638574200000,"open":53574.43,"high":53835.86,"low":53557.91,"close":53728.63,"volume":9.22852,"closeTime":1638575099999},{"openTime":1638575100000,"open":53722.16,"high":53850.16,"low":53500,"close":53631.94,"volume":9.38255,"closeTime":1638575999999},{"openTime":1638576000000,"open":53652.45,"high":53888.88,"low":53550,"close":53817.38,"volume":4.76551,"closeTime":1638576899999},{"openTime":1638576900000,"open":53829.19,"high":53864.28,"low":53524.56,"close":53540.49,"volume":7.00874,"closeTime":1638577799999},{"openTime":1638577800000,"open":53494.04,"high":53630,"low":53320.48,"close":53364.65,"volume":9.27436,"closeTime":1638578699999},{"openTime":1638578700000,"open":53384.22,"high":53457.05,"low":53037.26,"close":53085.45,"volume":37.44226,"closeTime":1638579599999},{"openTime":1638579600000,"open":53054.87,"high":53222.22,"low":52601,"close":52689.58,"volume":45.37692,"closeTime":1638580499999},{"openTime":1638580500000,"open":52703.94,"high":53102.82,"low":52703.94,"close":52990.57,"volume":14.05788,"closeTime":1638581399999},{"openTime":1638581400000,"open":52996.02,"high":53076.3,"low":52646.33,"close":53076.3,"volume":11.19237,"closeTime":1638582299999},{"openTime":1638582300000,"open":53077.47,"high":53143.96,"low":52884.24,"close":53011.88,"volume":15.6846,"closeTime":1638583199999},{"openTime":1638583200000,"open":53031.07,"high":53138,"low":52878.79,"close":52947.59,"volume":7.01398,"closeTime":1638584099999},{"openTime":1638584100000,"open":52948.55,"high":53032.1,"low":52770.44,"close":52803.95,"volume":9.68126,"closeTime":1638584999999},{"openTime":1638585000000,"open":52860.65,"high":53038.61,"low":52753.4,"close":53030.83,"volume":8.15377,"closeTime":1638585899999},{"openTime":1638585900000,"open":53038.17,"high":53149.85,"low":53023.55,"close":53138.44,"volume":23.42234,"closeTime":1638586799999},{"openTime":1638586800000,"open":53138.44,"high":53140.24,"low":52815.55,"close":52835.76,"volume":14.15483,"closeTime":1638587699999},{"openTime":1638587700000,"open":52878.59,"high":52878.59,"low":52370,"close":52500.79,"volume":18.63032,"closeTime":1638588599999},{"openTime":1638588600000,"open":52526.38,"high":52673.39,"low":52451.64,"close":52502.04,"volume":9.25943,"closeTime":1638589499999},{"openTime":1638589500000,"open":52586.2,"high":52593.88,"low":52026,"close":52041.95,"volume":17.13638,"closeTime":1638590399999},{"openTime":1638590400000,"open":52044.35,"high":52463.95,"low":52034.47,"close":52463.95,"volume":15.81839,"closeTime":1638591299999},{"openTime":1638591300000,"open":52467.44,"high":52632.54,"low":52334.87,"close":52334.87,"volume":23.06846,"closeTime":1638592199999},{"openTime":1638592200000,"open":52347.11,"high":52517.52,"low":51888,"close":51920.25,"volume":19.94067,"closeTime":1638593099999},{"openTime":1638593100000,"open":51918.85,"high":52223.89,"low":48950.45,"close":50291.9,"volume":510.95582,"closeTime":1638593999999},{"openTime":1638594000000,"open":50291.67,"high":50558.8,"low":47500,"close":48974.47,"volume":208.58322,"closeTime":1638594899999},{"openTime":1638594900000,"open":48958.78,"high":49171.97,"low":42220,"close":45892.59,"volume":313.65423,"closeTime":1638595799999},{"openTime":1638595800000,"open":45997.69,"high":47861.32,"low":44580.34,"close":46752.12,"volume":225.32427,"closeTime":1638596699999},{"openTime":1638596700000,"open":46737.57,"high":50000,"low":46596.77,"close":47658.07,"volume":196.66358,"closeTime":1638597599999},{"openTime":1638597600000,"open":47655.58,"high":47903.04,"low":46865.01,"close":47088.56,"volume":191.29682,"closeTime":1638598499999},{"openTime":1638598500000,"open":47158.04,"high":47899.77,"low":47082.9,"close":47803.8,"volume":144.02728,"closeTime":1638599399999},{"openTime":1638599400000,"open":47803.81,"high":48242,"low":47656.02,"close":47775.9,"volume":154.19745,"closeTime":1638600299999},{"openTime":1638600300000,"open":47794.65,"high":47835.38,"low":47266.24,"close":47561.3,"volume":183.17529,"closeTime":1638601199999},{"openTime":1638601200000,"open":47568.78,"high":47638.04,"low":46665.21,"close":46702.65,"volume":117.11032,"closeTime":1638602099999},{"openTime":1638602100000,"open":46717.94,"high":47675.52,"low":46690.93,"close":47635.81,"volume":75.038,"closeTime":1638602999999},{"openTime":1638603000000,"open":47640.14,"high":47648.59,"low":47021.45,"close":47209.11,"volume":41.87857,"closeTime":1638603899999},{"openTime":1638603900000,"open":47209.11,"high":47346.61,"low":46744.59,"close":47319.65,"volume":221.94218,"closeTime":1638604799999},{"openTime":1638604800000,"open":47307.81,"high":47575.27,"low":46866.51,"close":47524.23,"volume":122.82838,"closeTime":1638605699999},{"openTime":1638605700000,"open":47524.23,"high":47814.68,"low":47378.94,"close":47762.02,"volume":37.36742,"closeTime":1638606599999},{"openTime":1638606600000,"open":47805.68,"high":47968.88,"low":47663.74,"close":47822.95,"volume":36.15908,"closeTime":1638607499999},{"openTime":1638607500000,"open":47818.34,"high":47849.09,"low":47326.89,"close":47571.14,"volume":42.73002,"closeTime":1638608399999},{"openTime":1638608400000,"open":47572.29,"high":47776.34,"low":47336.95,"close":47461.01,"volume":25.10604,"closeTime":1638609299999},{"openTime":1638609300000,"open":47458.06,"high":47550.86,"low":47359.42,"close":47426.99,"volume":19.63277,"closeTime":1638610199999},{"openTime":1638610200000,"open":47421.51,"high":47756.27,"low":47421.51,"close":47529.18,"volume":19.62617,"closeTime":1638611099999},{"openTime":1638611100000,"open":47536.37,"high":47576.06,"low":47375.1,"close":47551.74,"volume":29.31381,"closeTime":1638611999999},{"openTime":1638612000000,"open":47563.92,"high":47642.18,"low":47393.53,"close":47540.31,"volume":35.45619,"closeTime":1638612899999},{"openTime":1638612900000,"open":47541.97,"high":47686.16,"low":47358.38,"close":47386.17,"volume":30.43061,"closeTime":1638613799999},{"openTime":1638613800000,"open":47387.72,"high":47438.86,"low":46871.9,"close":47133.1,"volume":28.06903,"closeTime":1638614699999},{"openTime":1638614700000,"open":47163.43,"high":47551.09,"low":47131.7,"close":47446.75,"volume":33.49154,"closeTime":1638615599999},{"openTime":1638615600000,"open":47457.31,"high":47469.15,"low":47015.95,"close":47100.88,"volume":31.37798,"closeTime":1638616499999},{"openTime":1638616500000,"open":47111.2,"high":47591.61,"low":46884.7,"close":46997.03,"volume":46.20165,"closeTime":1638617399999},{"openTime":1638617400000,"open":47015.31,"high":47083.05,"low":46205.86,"close":46400,"volume":78.48124,"closeTime":1638618299999},{"openTime":1638618300000,"open":46387.45,"high":46847,"low":46340.36,"close":46566.63,"volume":55.19295,"closeTime":1638619199999},{"openTime":1638619200000,"open":46565.72,"high":46962.15,"low":46565.72,"close":46909.2,"volume":28.37649,"closeTime":1638620099999},{"openTime":1638620100000,"open":46921.94,"high":47623.3,"low":46921.94,"close":47325.58,"volume":56.48028,"closeTime":1638620999999},{"openTime":1638621000000,"open":47324.23,"high":47472.04,"low":47204.7,"close":47285.51,"volume":16.61395,"closeTime":1638621899999},{"openTime":1638621900000,"open":47272.29,"high":47396.64,"low":47014.57,"close":47129.82,"volume":40.37835,"closeTime":1638622799999},{"openTime":1638622800000,"open":47136.11,"high":47232.58,"low":47056.85,"close":47174.86,"volume":42.26092,"closeTime":1638623699999},{"openTime":1638623700000,"open":47177.66,"high":47225.13,"low":46819.87,"close":47153.38,"volume":48.33157,"closeTime":1638624599999},{"openTime":1638624600000,"open":47188.52,"high":47513.69,"low":47125.41,"close":47420.33,"volume":21.89733,"closeTime":1638625499999},{"openTime":1638625500000,"open":47396.84,"high":47466.75,"low":47223.79,"close":47450.49,"volume":83.31342,"closeTime":1638626399999},{"openTime":1638626400000,"open":47413.16,"high":47632.37,"low":47325.65,"close":47602.14,"volume":29.85965,"closeTime":1638627299999},{"openTime":1638627300000,"open":47588.89,"high":47671.25,"low":47444.59,"close":47499.04,"volume":28.82561,"closeTime":1638628199999},{"openTime":1638628200000,"open":47530.07,"high":47611.88,"low":47339.1,"close":47536.71,"volume":31.99887,"closeTime":1638629099999},{"openTime":1638629100000,"open":47534.01,"high":47932.3,"low":47534.01,"close":47899.4,"volume":35.14361,"closeTime":1638629999999},{"openTime":1638630000000,"open":47899.55,"high":48622.16,"low":47834.22,"close":48562.6,"volume":51.40502,"closeTime":1638630899999},{"openTime":1638630900000,"open":48548.97,"high":48616.05,"low":48027.08,"close":48308.85,"volume":46.39835,"closeTime":1638631799999},{"openTime":1638631800000,"open":48339.13,"high":48656.9,"low":48151.88,"close":48378.72,"volume":60.63851,"closeTime":1638632699999},{"openTime":1638632700000,"open":48386.52,"high":48520.75,"low":48158.24,"close":48276.93,"volume":44.74037,"closeTime":1638633599999},{"openTime":1638633600000,"open":48265.17,"high":48335.16,"low":47942.83,"close":48191.38,"volume":31.54607,"closeTime":1638634499999},{"openTime":1638634500000,"open":48213.13,"high":48482.88,"low":48100.34,"close":48353.85,"volume":42.48481,"closeTime":1638635399999},{"openTime":1638635400000,"open":48359.67,"high":48543.82,"low":48158.32,"close":48192.03,"volume":18.04758,"closeTime":1638636299999},{"openTime":1638636300000,"open":48204.21,"high":48207.63,"low":47841.17,"close":47915.83,"volume":11.56835,"closeTime":1638637199999},{"openTime":1638637200000,"open":47912.88,"high":48065.55,"low":47859.75,"close":47956.73,"volume":17.27572,"closeTime":1638638099999},{"openTime":1638638100000,"open":47933.39,"high":48043.57,"low":47857.79,"close":47995.14,"volume":13.37191,"closeTime":1638638999999},{"openTime":1638639000000,"open":47993.2,"high":48189.33,"low":47935.4,"close":48160.06,"volume":21.73884,"closeTime":1638639899999},{"openTime":1638639900000,"open":48170.47,"high":48423.16,"low":48162.21,"close":48299.74,"volume":18.49211,"closeTime":1638640799999},{"openTime":1638640800000,"open":48290.66,"high":48500,"low":48196.79,"close":48413.3,"volume":28.62233,"closeTime":1638641699999},{"openTime":1638641700000,"open":48412.54,"high":48688.76,"low":48320.96,"close":48557.82,"volume":41.8153,"closeTime":1638642599999},{"openTime":1638642600000,"open":48563.84,"high":48858.51,"low":48523.97,"close":48737.78,"volume":38.95284,"closeTime":1638643499999},{"openTime":1638643500000,"open":48742.27,"high":48961.3,"low":48695.74,"close":48925.54,"volume":31.1863,"closeTime":1638644399999},{"openTime":1638644400000,"open":48941.16,"high":49027.1,"low":48699.45,"close":48972.78,"volume":37.10756,"closeTime":1638645299999},{"openTime":1638645300000,"open":48975.84,"high":49416.54,"low":48946.22,"close":49284.73,"volume":49.95298,"closeTime":1638646199999},{"openTime":1638646200000,"open":49273.17,"high":49464.47,"low":49272.81,"close":49413.79,"volume":20.77341,"closeTime":1638647099999},{"openTime":1638647100000,"open":49425.86,"high":49500,"low":49308.06,"close":49330,"volume":17.06925,"closeTime":1638647999999},{"openTime":1638648000000,"open":49321.51,"high":49463.96,"low":49013.97,"close":49340.02,"volume":29.96679,"closeTime":1638648899999},{"openTime":1638648900000,"open":49325.48,"high":49540.15,"low":49325.48,"close":49491.57,"volume":18.5032,"closeTime":1638649799999},{"openTime":1638649800000,"open":49486.33,"high":49542.39,"low":49191.37,"close":49261.15,"volume":12.40449,"closeTime":1638650699999},{"openTime":1638650700000,"open":49267.28,"high":49431.27,"low":49151.84,"close":49322.13,"volume":10.20257,"closeTime":1638651599999},{"openTime":1638651600000,"open":49346.33,"high":49392.29,"low":48863.03,"close":48921.2,"volume":11.88343,"closeTime":1638652499999},{"openTime":1638652500000,"open":48912.62,"high":49088.09,"low":48830.42,"close":48995.57,"volume":15.39699,"closeTime":1638653399999},{"openTime":1638653400000,"open":48973.41,"high":48991.76,"low":48727.27,"close":48745.77,"volume":12.08794,"closeTime":1638654299999},{"openTime":1638654300000,"open":48765.82,"high":48879.59,"low":48554.41,"close":48751.52,"volume":14.75401,"closeTime":1638655199999},{"openTime":1638655200000,"open":48769.16,"high":48871.01,"low":48669.74,"close":48799.71,"volume":15.3545,"closeTime":1638656099999},{"openTime":1638656100000,"open":48800,"high":48836.91,"low":48717.32,"close":48807.24,"volume":12.33945,"closeTime":1638656999999},{"openTime":1638657000000,"open":48822.06,"high":49363.61,"low":48798.94,"close":49111.06,"volume":27.64971,"closeTime":1638657899999},{"openTime":1638657900000,"open":49124.52,"high":49296,"low":48979.49,"close":49249.96,"volume":10.84229,"closeTime":1638658799999},{"openTime":1638658800000,"open":49268.27,"high":49587.35,"low":48924.46,"close":49208,"volume":47.96187,"closeTime":1638659699999},{"openTime":1638659700000,"open":49208,"high":49323.39,"low":49095.06,"close":49169.14,"volume":30.91659,"closeTime":1638660599999},{"openTime":1638660600000,"open":49167.5,"high":49203.23,"low":48927.33,"close":49143.68,"volume":15.51133,"closeTime":1638661499999},{"openTime":1638661500000,"open":49143.78,"high":49333.18,"low":48875.83,"close":49209.18,"volume":12.57455,"closeTime":1638662399999},{"openTime":1638662400000,"open":49209.2,"high":50149.99,"low":49169.64,"close":49363.97,"volume":54.2434,"closeTime":1638663299999},{"openTime":1638663300000,"open":49351.88,"high":49754.21,"low":49239.41,"close":49320.83,"volume":29.92288,"closeTime":1638664199999},{"openTime":1638664200000,"open":49313.57,"high":49319.56,"low":48399.98,"close":48536.51,"volume":45.86589,"closeTime":1638665099999},{"openTime":1638665100000,"open":48551.07,"high":49139.49,"low":48551.07,"close":49022.54,"volume":20.59652,"closeTime":1638665999999},{"openTime":1638666000000,"open":48994.41,"high":49040.48,"low":48729.62,"close":48961.72,"volume":13.29191,"closeTime":1638666899999},{"openTime":1638666900000,"open":48941.41,"high":49127.05,"low":48787.12,"close":48814,"volume":15.31808,"closeTime":1638667799999},{"openTime":1638667800000,"open":48831.46,"high":49250.79,"low":48809.17,"close":49209.61,"volume":13.80803,"closeTime":1638668699999},{"openTime":1638668700000,"open":49212.14,"high":49297.59,"low":49073.55,"close":49073.55,"volume":16.16423,"closeTime":1638669599999},{"openTime":1638669600000,"open":49103.46,"high":49108.27,"low":48862.33,"close":48862.33,"volume":10.31295,"closeTime":1638670499999},{"openTime":1638670500000,"open":48871.94,"high":49120,"low":48869.83,"close":49040.1,"volume":7.19938,"closeTime":1638671399999},{"openTime":1638671400000,"open":49045,"high":49118.41,"low":48883.68,"close":49027.88,"volume":11.04933,"closeTime":1638672299999},{"openTime":1638672300000,"open":49059.08,"high":49172.62,"low":48935,"close":49130.38,"volume":7.81251,"closeTime":1638673199999},{"openTime":1638673200000,"open":49115.07,"high":49127.84,"low":48908.32,"close":49103.93,"volume":5.6412,"closeTime":1638674099999},{"openTime":1638674100000,"open":49106.95,"high":49325.01,"low":49082.33,"close":49186.47,"volume":5.00473,"closeTime":1638674999999},{"openTime":1638675000000,"open":49192.89,"high":49433.09,"low":49186.93,"close":49204.37,"volume":7.58595,"closeTime":1638675899999},{"openTime":1638675900000,"open":49230.81,"high":49359.09,"low":49173.78,"close":49241.55,"volume":7.64112,"closeTime":1638676799999},{"openTime":1638676800000,"open":49249.61,"high":49310.56,"low":49026.25,"close":49056.79,"volume":5.57905,"closeTime":1638677699999},{"openTime":1638677700000,"open":49057.93,"high":49100,"low":48949.3,"close":49044.79,"volume":13.44344,"closeTime":1638678599999},{"openTime":1638678600000,"open":49041.82,"high":49197.84,"low":48967.74,"close":49197.84,"volume":12.74609,"closeTime":1638679499999},{"openTime":1638679500000,"open":49226.18,"high":49274.56,"low":48892.57,"close":49006.06,"volume":11.24038,"closeTime":1638680399999},{"openTime":1638680400000,"open":49003.59,"high":49083.37,"low":48925.42,"close":49029.5,"volume":10.49284,"closeTime":1638681299999},{"openTime":1638681300000,"open":49029.51,"high":49260.89,"low":49022.42,"close":49135.1,"volume":8.58596,"closeTime":1638682199999},{"openTime":1638682200000,"open":49164.99,"high":49400,"low":49147.24,"close":49374.88,"volume":17.84813,"closeTime":1638683099999},{"openTime":1638683100000,"open":49370.04,"high":49511.11,"low":49268.61,"close":49487.69,"volume":16.88408,"closeTime":1638683999999},{"openTime":1638684000000,"open":49499.07,"high":49499.07,"low":49374.61,"close":49418.65,"volume":11.35907,"closeTime":1638684899999},{"openTime":1638684900000,"open":49408.65,"high":49597.53,"low":49303.99,"close":49548.09,"volume":17.38518,"closeTime":1638685799999},{"openTime":1638685800000,"open":49550.69,"high":49607.61,"low":49361.2,"close":49447.65,"volume":38.06046,"closeTime":1638686699999},{"openTime":1638686700000,"open":49462.56,"high":49672.95,"low":49462.56,"close":49532.16,"volume":35.58807,"closeTime":1638687599999},{"openTime":1638687600000,"open":49521.44,"high":49730.01,"low":49508.07,"close":49656.1,"volume":16.91619,"closeTime":1638688499999},{"openTime":1638688500000,"open":49653.67,"high":49750,"low":49559.96,"close":49609.63,"volume":31.72499,"closeTime":1638689399999},{"openTime":1638689400000,"open":49593.15,"high":49868.5,"low":49455.13,"close":49492.77,"volume":64.8558,"closeTime":1638690299999},{"openTime":1638690300000,"open":49500.64,"high":49520.06,"low":49309.06,"close":49360.31,"volume":32.80241,"closeTime":1638691199999},{"openTime":1638691200000,"open":49369.22,"high":49563.85,"low":49222.09,"close":49437.1,"volume":14.83621,"closeTime":1638692099999},{"openTime":1638692100000,"open":49456.57,"high":49574.55,"low":49346.71,"close":49427.15,"volume":19.5034,"closeTime":1638692999999},{"openTime":1638693000000,"open":49426.08,"high":49589.67,"low":49359.8,"close":49541.54,"volume":10.99194,"closeTime":1638693899999},{"openTime":1638693900000,"open":49532.75,"high":49650,"low":49503.55,"close":49549.4,"volume":14.01198,"closeTime":1638694799999},{"openTime":1638694800000,"open":49548.15,"high":49548.15,"low":49018.44,"close":49107.05,"volume":14.72172,"closeTime":1638695699999},{"openTime":1638695700000,"open":49107.57,"high":49166.23,"low":48825.05,"close":49123.92,"volume":21.396,"closeTime":1638696599999},{"openTime":1638696600000,"open":49117.93,"high":49330.4,"low":49028.56,"close":49292.61,"volume":12.29884,"closeTime":1638697499999},{"openTime":1638697500000,"open":49289.19,"high":49356.57,"low":49025.39,"close":49082.99,"volume":21.71142,"closeTime":1638698399999},{"openTime":1638698400000,"open":49087.45,"high":49270.9,"low":48933.23,"close":49153.08,"volume":33.65826,"closeTime":1638699299999},{"openTime":1638699300000,"open":49164.31,"high":49376.72,"low":49153.5,"close":49370.77,"volume":22.2359,"closeTime":1638700199999},{"openTime":1638700200000,"open":49335.16,"high":49500,"low":49274.09,"close":49433.01,"volume":13.88032,"closeTime":1638701099999},{"openTime":1638701100000,"open":49435.36,"high":49486.41,"low":49296.31,"close":49345.87,"volume":9.16437,"closeTime":1638701999999},{"openTime":1638702000000,"open":49318.77,"high":49468.52,"low":49284.95,"close":49426.35,"volume":8.56491,"closeTime":1638702899999},{"openTime":1638702900000,"open":49417.6,"high":49464.57,"low":49345.03,"close":49442.17,"volume":8.78045,"closeTime":1638703799999},{"openTime":1638703800000,"open":49423.63,"high":49456.3,"low":49162.08,"close":49234.66,"volume":14.53223,"closeTime":1638704699999},{"openTime":1638704700000,"open":49219.81,"high":49346.74,"low":49064.72,"close":49345.47,"volume":11.83114,"closeTime":1638705599999},{"openTime":1638705600000,"open":49314.26,"high":49475.44,"low":49149.03,"close":49467.14,"volume":40.64928,"closeTime":1638706499999},{"openTime":1638706500000,"open":49462.02,"high":49750,"low":49383.1,"close":49536.78,"volume":25.43592,"closeTime":1638707399999},{"openTime":1638707400000,"open":49535.6,"high":49711.86,"low":49448.75,"close":49562.33,"volume":11.03033,"closeTime":1638708299999},{"openTime":1638708300000,"open":49503.99,"high":49522.86,"low":49357.74,"close":49432.73,"volume":14.57584,"closeTime":1638709199999},{"openTime":1638709200000,"open":49437.17,"high":49438.78,"low":49269.22,"close":49397.11,"volume":41.05561,"closeTime":1638710099999},{"openTime":1638710100000,"open":49387.24,"high":49417.61,"low":49224.53,"close":49240.47,"volume":30.64053,"closeTime":1638710999999},{"openTime":1638711000000,"open":49242.96,"high":49470.02,"low":49195.4,"close":49467.44,"volume":21.40351,"closeTime":1638711899999},{"openTime":1638711900000,"open":49454.92,"high":49502.91,"low":49390.28,"close":49400.14,"volume":12.03921,"closeTime":1638712799999},{"openTime":1638712800000,"open":49365.4,"high":49403.96,"low":48859.07,"close":49021.32,"volume":43.35834,"closeTime":1638713699999},{"openTime":1638713700000,"open":48983.92,"high":49249.01,"low":48913.59,"close":49051.75,"volume":31.67334,"closeTime":1638714599999},{"openTime":1638714600000,"open":49045.7,"high":49193.18,"low":48950.49,"close":49135.65,"volume":20.46057,"closeTime":1638715499999},{"openTime":1638715500000,"open":49108.77,"high":49203.43,"low":48913.71,"close":48988.37,"volume":50.30242,"closeTime":1638716399999},{"openTime":1638716400000,"open":48960.68,"high":49148.53,"low":48501,"close":48616.56,"volume":78.44535,"closeTime":1638717299999},{"openTime":1638717300000,"open":48614.12,"high":48713.84,"low":48400,"close":48514.82,"volume":113.95096,"closeTime":1638718199999},{"openTime":1638718200000,"open":48516.37,"high":48540.64,"low":47867.74,"close":47936.27,"volume":71.72329,"closeTime":1638719099999},{"openTime":1638719100000,"open":47928.08,"high":48090.1,"low":47801.98,"close":48002.79,"volume":58.67185,"closeTime":1638719999999},{"openTime":1638720000000,"open":48012.4,"high":48797.56,"low":47958.07,"close":48669.02,"volume":79.60573,"closeTime":1638720899999},{"openTime":1638720900000,"open":48640.42,"high":48716.82,"low":48299.01,"close":48346.15,"volume":61.39742,"closeTime":1638721799999},{"openTime":1638721800000,"open":48352.83,"high":48534.13,"low":48152.5,"close":48480.9,"volume":26.27446,"closeTime":1638722699999},{"openTime":1638722700000,"open":48478.95,"high":48733.62,"low":48421.21,"close":48544.38,"volume":32.13183,"closeTime":1638723599999},{"openTime":1638723600000,"open":48546.93,"high":48686.13,"low":48431.51,"close":48666.27,"volume":39.04237,"closeTime":1638724499999},{"openTime":1638724500000,"open":48646.54,"high":49136.08,"low":48523.19,"close":49082.62,"volume":54.09764,"closeTime":1638725399999},{"openTime":1638725400000,"open":49075.71,"high":49360.21,"low":49048.88,"close":49223.57,"volume":60.32751,"closeTime":1638726299999},{"openTime":1638726300000,"open":49213.37,"high":49379.68,"low":49134.38,"close":49316.88,"volume":28.23597,"closeTime":1638727199999},{"openTime":1638727200000,"open":49321.84,"high":49402.55,"low":49213.36,"close":49299.21,"volume":42.12226,"closeTime":1638728099999},{"openTime":1638728100000,"open":49294.45,"high":49354.59,"low":49138.71,"close":49198.53,"volume":8.32743,"closeTime":1638728999999},{"openTime":1638729000000,"open":49203.88,"high":49389.41,"low":49152.24,"close":49274.35,"volume":29.3882,"closeTime":1638729899999},{"openTime":1638729900000,"open":49248.84,"high":49355.41,"low":49132.85,"close":49154.72,"volume":12.91156,"closeTime":1638730799999},{"openTime":1638730800000,"open":49155.8,"high":49184.57,"low":48611.19,"close":48673.57,"volume":14.76562,"closeTime":1638731699999},{"openTime":1638731700000,"open":48693.66,"high":48731.52,"low":48352.49,"close":48680,"volume":37.52673,"closeTime":1638732599999},{"openTime":1638732600000,"open":48644.62,"high":48930.55,"low":48384.08,"close":48866.26,"volume":26.81322,"closeTime":1638733499999},{"openTime":1638733500000,"open":48864.66,"high":49016.96,"low":48715.3,"close":48967.14,"volume":5.66645,"closeTime":1638734399999},{"openTime":1638734400000,"open":48957.52,"high":49093.75,"low":48921.64,"close":49078.35,"volume":24.64279,"closeTime":1638735299999},{"openTime":1638735300000,"open":49069.87,"high":49087.68,"low":48594.86,"close":48598.15,"volume":8.54346,"closeTime":1638736199999},{"openTime":1638736200000,"open":48614.74,"high":48937.49,"low":48614.74,"close":48930.12,"volume":16.65314,"closeTime":1638737099999},{"openTime":1638737100000,"open":48947.55,"high":49029.72,"low":48802.3,"close":48891.26,"volume":6.58879,"closeTime":1638737999999},{"openTime":1638738000000,"open":48873.14,"high":49006.37,"low":48703.19,"close":48728.86,"volume":6.96094,"closeTime":1638738899999},{"openTime":1638738900000,"open":48742.22,"high":48965.83,"low":48566.76,"close":48959.54,"volume":16.70446,"closeTime":1638739799999},{"openTime":1638739800000,"open":48937.69,"high":49164.04,"low":48854.71,"close":49134.08,"volume":11.95714,"closeTime":1638740699999},{"openTime":1638740700000,"open":49173.26,"high":49277.7,"low":49082.63,"close":49214.41,"volume":16.81635,"closeTime":1638741599999},{"openTime":1638741600000,"open":49220.47,"high":49254.85,"low":48910.91,"close":48926.26,"volume":15.11071,"closeTime":1638742499999},{"openTime":1638742500000,"open":48911.53,"high":49271.55,"low":48893.05,"close":49256.22,"volume":11.16671,"closeTime":1638743399999},{"openTime":1638743400000,"open":49256.22,"high":49271.5,"low":48844.78,"close":48968.06,"volume":10.51392,"closeTime":1638744299999},{"openTime":1638744300000,"open":48988.47,"high":49280.95,"low":48988.47,"close":49268.39,"volume":10.1214,"closeTime":1638745199999},{"openTime":1638745200000,"open":49297.8,"high":49574.83,"low":49090.28,"close":49572.74,"volume":36.55952,"closeTime":1638746099999},{"openTime":1638746100000,"open":49551.77,"high":49551.77,"low":49106.17,"close":49262.78,"volume":8.5955,"closeTime":1638746999999},{"openTime":1638747000000,"open":49270,"high":49424.32,"low":49081.64,"close":49289.23,"volume":15.70364,"closeTime":1638747899999},{"openTime":1638747900000,"open":49244.43,"high":49462.25,"low":49159.49,"close":49462.25,"volume":13.53313,"closeTime":1638748799999},{"openTime":1638748800000,"open":49467.32,"high":49493.76,"low":48872.98,"close":48925.7,"volume":17.26819,"closeTime":1638749699999},{"openTime":1638749700000,"open":48925.87,"high":49061.7,"low":48658.11,"close":48744.91,"volume":16.22939,"closeTime":1638750599999},{"openTime":1638750600000,"open":48751.73,"high":48849.27,"low":48571.42,"close":48676.58,"volume":10.0561,"closeTime":1638751499999},{"openTime":1638751500000,"open":48705.66,"high":48836.15,"low":48466.2,"close":48800.87,"volume":17.01083,"closeTime":1638752399999},{"openTime":1638752400000,"open":48805.13,"high":49075.25,"low":48679.17,"close":48933.55,"volume":22.33504,"closeTime":1638753299999},{"openTime":1638753300000,"open":48945.8,"high":48971.06,"low":48500.64,"close":48536.49,"volume":21.65139,"closeTime":1638754199999},{"openTime":1638754200000,"open":48522.36,"high":48628.57,"low":48335.92,"close":48588.12,"volume":30.81651,"closeTime":1638755099999},{"openTime":1638755100000,"open":48525.58,"high":48925.02,"low":48511.96,"close":48860.57,"volume":30.20579,"closeTime":1638755999999},{"openTime":1638756000000,"open":48875.39,"high":49033.53,"low":48786.05,"close":49011.94,"volume":23.97342,"closeTime":1638756899999},{"openTime":1638756900000,"open":49003.6,"high":49186.25,"low":48733.66,"close":48915.33,"volume":25.22529,"closeTime":1638757799999},{"openTime":1638757800000,"open":48918.33,"high":49094.52,"low":48812.83,"close":49067.07,"volume":16.50883,"closeTime":1638758699999},{"openTime":1638758700000,"open":49060.24,"high":49109.11,"low":48909.12,"close":48922.22,"volume":17.21324,"closeTime":1638759599999},{"openTime":1638759600000,"open":48917.75,"high":49014.72,"low":48877.91,"close":48894.08,"volume":15.38702,"closeTime":1638760499999},{"openTime":1638760500000,"open":48910.69,"high":49230,"low":48910.69,"close":49063.85,"volume":18.97157,"closeTime":1638761399999},{"openTime":1638761400000,"open":49055.96,"high":49108.68,"low":48947.34,"close":48998.34,"volume":19.3223,"closeTime":1638762299999},{"openTime":1638762300000,"open":49018.8,"high":49247.75,"low":49015.79,"close":49079.36,"volume":17.92475,"closeTime":1638763199999},{"openTime":1638763200000,"open":49085.84,"high":49228.89,"low":49029.1,"close":49198.78,"volume":23.49669,"closeTime":1638764099999},{"openTime":1638764100000,"open":49203.34,"high":49318.8,"low":49112.63,"close":49239.13,"volume":36.60468,"closeTime":1638764999999},{"openTime":1638765000000,"open":49274.43,"high":49279.79,"low":49156.17,"close":49185.74,"volume":12.97177,"closeTime":1638765899999},{"openTime":1638765900000,"open":49188.42,"high":49215.39,"low":49019.79,"close":49019.79,"volume":29.55727,"closeTime":1638766799999},{"openTime":1638766800000,"open":49046.45,"high":49142.85,"low":48898.72,"close":48917.86,"volume":22.17475,"closeTime":1638767699999},{"openTime":1638767700000,"open":48922.53,"high":49112.48,"low":48922.53,"close":48988.83,"volume":15.69576,"closeTime":1638768599999},{"openTime":1638768600000,"open":48976.75,"high":49007.02,"low":48880.01,"close":48887.51,"volume":17.32043,"closeTime":1638769499999},{"openTime":1638769500000,"open":48905.04,"high":48956.1,"low":48728.39,"close":48728.39,"volume":25.8046,"closeTime":1638770399999},{"openTime":1638770400000,"open":48727.27,"high":48814.64,"low":48635.02,"close":48639.05,"volume":9.89678,"closeTime":1638771299999},{"openTime":1638771300000,"open":48653.83,"high":48750.39,"low":48553.19,"close":48718.05,"volume":23.35732,"closeTime":1638772199999},{"openTime":1638772200000,"open":48714.54,"high":48802.67,"low":48429.85,"close":48516.65,"volume":29.72865,"closeTime":1638773099999},{"openTime":1638773100000,"open":48588.08,"high":48589.04,"low":48115.95,"close":48213.85,"volume":55.64901,"closeTime":1638773999999},{"openTime":1638774000000,"open":48211.67,"high":48335.5,"low":48055.43,"close":48225.08,"volume":17.38335,"closeTime":1638774899999},{"openTime":1638774900000,"open":48227.03,"high":48256.95,"low":47800,"close":47886.3,"volume":33.63967,"closeTime":1638775799999},{"openTime":1638775800000,"open":47886.3,"high":48224.36,"low":47815.29,"close":48050.9,"volume":25.27742,"closeTime":1638776699999},{"openTime":1638776700000,"open":48064.3,"high":48487.57,"low":48064.3,"close":48462.42,"volume":15.44754,"closeTime":1638777599999},{"openTime":1638777600000,"open":48471.25,"high":49474.37,"low":48393.19,"close":48505.58,"volume":93.25629,"closeTime":1638778499999},{"openTime":1638778500000,"open":48501.54,"high":48811.97,"low":47918.36,"close":48248.44,"volume":33.98918,"closeTime":1638779399999},{"openTime":1638779400000,"open":48254.07,"high":48331.6,"low":47888.15,"close":48246.64,"volume":18.91522,"closeTime":1638780299999},{"openTime":1638780300000,"open":48224.75,"high":48521.34,"low":48118.48,"close":48211.43,"volume":111.00635,"closeTime":1638781199999},{"openTime":1638781200000,"open":48199.97,"high":48360.33,"low":47878.22,"close":47980.76,"volume":152.80698,"closeTime":1638782099999},{"openTime":1638782100000,"open":47991.28,"high":48279.11,"low":47975.66,"close":48108.13,"volume":16.75187,"closeTime":1638782999999},{"openTime":1638783000000,"open":48128.49,"high":48167.09,"low":47160.38,"close":47466.95,"volume":70.17523,"closeTime":1638783899999},{"openTime":1638783900000,"open":47470.84,"high":47622.21,"low":47349.17,"close":47480.96,"volume":24.09239,"closeTime":1638784799999},{"openTime":1638784800000,"open":47493.99,"high":47829.8,"low":47362.24,"close":47742.53,"volume":40.20042,"closeTime":1638785699999},{"openTime":1638785700000,"open":47760.25,"high":47875.37,"low":47538.77,"close":47557.25,"volume":35.15626,"closeTime":1638786599999},{"openTime":1638786600000,"open":47557.25,"high":47674.79,"low":47313.21,"close":47654.67,"volume":34.38755,"closeTime":1638787499999},{"openTime":1638787500000,"open":47656.73,"high":47773.57,"low":47473.73,"close":47521.91,"volume":16.03046,"closeTime":1638788399999},{"openTime":1638788400000,"open":47531.45,"high":47599.65,"low":47244.31,"close":47315.04,"volume":33.69113,"closeTime":1638789299999},{"openTime":1638789300000,"open":47314.29,"high":47569.5,"low":47245.01,"close":47497.22,"volume":30.4496,"closeTime":1638790199999},{"openTime":1638790200000,"open":47487.27,"high":48436.68,"low":47421.79,"close":48354.32,"volume":57.36755,"closeTime":1638791099999},{"openTime":1638791100000,"open":48359.65,"high":48799.18,"low":48047.19,"close":48631,"volume":61.68125,"closeTime":1638791999999},{"openTime":1638792000000,"open":48591.51,"high":48670.05,"low":48455.57,"close":48479.81,"volume":32.3874,"closeTime":1638792899999},{"openTime":1638792900000,"open":48478.33,"high":48716.24,"low":48350.02,"close":48662.09,"volume":19.43067,"closeTime":1638793799999},{"openTime":1638793800000,"open":48628.63,"high":48865.19,"low":48592.94,"close":48680.31,"volume":28.27066,"closeTime":1638794699999},{"openTime":1638794700000,"open":48684.51,"high":48765.64,"low":48472.17,"close":48532.39,"volume":19.44476,"closeTime":1638795599999},{"openTime":1638795600000,"open":48512.63,"high":48734.07,"low":48471.07,"close":48557.17,"volume":23.66644,"closeTime":1638796499999},{"openTime":1638796500000,"open":48557.29,"high":48630.31,"low":48377.26,"close":48408.89,"volume":18.40329,"closeTime":1638797399999},{"openTime":1638797400000,"open":48403.48,"high":48446.68,"low":48298.49,"close":48334.92,"volume":24.28455,"closeTime":1638798299999},{"openTime":1638798300000,"open":48343.66,"high":48415.07,"low":48073.03,"close":48366.18,"volume":34.65158,"closeTime":1638799199999},{"openTime":1638799200000,"open":48353.61,"high":48479.71,"low":48226.82,"close":48472.85,"volume":18.76592,"closeTime":1638800099999},{"openTime":1638800100000,"open":48484.8,"high":48495.73,"low":48313.32,"close":48437.73,"volume":17.29492,"closeTime":1638800999999},{"openTime":1638801000000,"open":48450.36,"high":48603.31,"low":47869.86,"close":48293.32,"volume":45.918,"closeTime":1638801899999},{"openTime":1638801900000,"open":48264.02,"high":48346.4,"low":48006.27,"close":48247.31,"volume":19.76129,"closeTime":1638802799999},{"openTime":1638802800000,"open":48250,"high":48603.38,"low":48057.81,"close":48556.02,"volume":30.23667,"closeTime":1638803699999},{"openTime":1638803700000,"open":48576.57,"high":48833.33,"low":48546.99,"close":48830.17,"volume":25.77687,"closeTime":1638804599999},{"openTime":1638804600000,"open":48832.6,"high":48986.28,"low":48585.36,"close":48646.74,"volume":32.86673,"closeTime":1638805499999},{"openTime":1638805500000,"open":48629.66,"high":49000,"low":48596.08,"close":48983.23,"volume":12.92746,"closeTime":1638806399999},{"openTime":1638806400000,"open":49000,"high":49065.59,"low":48713.77,"close":48805.73,"volume":34.65749,"closeTime":1638807299999},{"openTime":1638807300000,"open":48750.12,"high":48994.19,"low":48698.06,"close":48910.57,"volume":32.32799,"closeTime":1638808199999},{"openTime":1638808200000,"open":48936.24,"high":49240,"low":48912.71,"close":49222.85,"volume":45.87105,"closeTime":1638809099999},{"openTime":1638809100000,"open":49222.85,"high":49242.9,"low":49025.12,"close":49183.87,"volume":22.13914,"closeTime":1638809999999},{"openTime":1638810000000,"open":49187.2,"high":49263.44,"low":49045.42,"close":49187.66,"volume":29.58771,"closeTime":1638810899999},{"openTime":1638810900000,"open":49176.26,"high":49300,"low":49081.06,"close":49277.15,"volume":27.85273,"closeTime":1638811799999},{"openTime":1638811800000,"open":49266.88,"high":49306.62,"low":48915.9,"close":49027.68,"volume":18.55945,"closeTime":1638812699999},{"openTime":1638812700000,"open":49027.68,"high":49098.52,"low":48929.75,"close":49009.29,"volume":13.27524,"closeTime":1638813599999},{"openTime":1638813600000,"open":49008.31,"high":49066.07,"low":48873.6,"close":48927.13,"volume":17.76783,"closeTime":1638814499999},{"openTime":1638814500000,"open":48929.76,"high":49026.98,"low":48841.74,"close":48980.95,"volume":18.85015,"closeTime":1638815399999},{"openTime":1638815400000,"open":49011.83,"high":49237.14,"low":48980.02,"close":49179.48,"volume":16.94476,"closeTime":1638816299999},{"openTime":1638816300000,"open":49165.6,"high":49284.69,"low":49136.7,"close":49222.98,"volume":14.34702,"closeTime":1638817199999},{"openTime":1638817200000,"open":49233.44,"high":49402.07,"low":49214.93,"close":49301.51,"volume":20.2486,"closeTime":1638818099999},{"openTime":1638818100000,"open":49297.54,"high":49413.16,"low":49227.09,"close":49295.59,"volume":14.75754,"closeTime":1638818999999},{"openTime":1638819000000,"open":49295.59,"high":49360.63,"low":49141.78,"close":49164.72,"volume":15.69737,"closeTime":1638819899999},{"openTime":1638819900000,"open":49153.36,"high":49203.64,"low":49124.2,"close":49139.17,"volume":7.20806,"closeTime":1638820799999},{"openTime":1638820800000,"open":49161.37,"high":49233.6,"low":49043.83,"close":49096.67,"volume":13.71926,"closeTime":1638821699999},{"openTime":1638821700000,"open":49089.3,"high":49196.95,"low":49079.61,"close":49180.38,"volume":12.5548,"closeTime":1638822599999},{"openTime":1638822600000,"open":49178.53,"high":49295.13,"low":49115.25,"close":49268.51,"volume":12.2898,"closeTime":1638823499999},{"openTime":1638823500000,"open":49269.26,"high":49269.26,"low":48809.04,"close":48884.61,"volume":22.91457,"closeTime":1638824399999},{"openTime":1638824400000,"open":48902.85,"high":49024.27,"low":48843.42,"close":48927.37,"volume":5.31271,"closeTime":1638825299999},{"openTime":1638825300000,"open":48951.53,"high":49268.85,"low":48951.53,"close":49197.66,"volume":12.00683,"closeTime":1638826199999},{"openTime":1638826200000,"open":49172.27,"high":49469.04,"low":49172.27,"close":49400.06,"volume":14.05425,"closeTime":1638827099999},{"openTime":1638827100000,"open":49446.35,"high":50700.1,"low":49418.79,"close":50109.52,"volume":83.42582,"closeTime":1638827999999},{"openTime":1638828000000,"open":50178.5,"high":50876.29,"low":49918.37,"close":50595.87,"volume":61.9711,"closeTime":1638828899999},{"openTime":1638828900000,"open":50566.58,"high":50849.16,"low":50486.37,"close":50523.76,"volume":37.17773,"closeTime":1638829799999},{"openTime":1638829800000,"open":50512.26,"high":50847.07,"low":50405.23,"close":50798.11,"volume":11.54738,"closeTime":1638830699999},{"openTime":1638830700000,"open":50795.03,"high":50943.48,"low":50718.4,"close":50807.36,"volume":19.94213,"closeTime":1638831599999},{"openTime":1638831600000,"open":50818.19,"high":50934.9,"low":50645.04,"close":50689.17,"volume":13.37506,"closeTime":1638832499999},{"openTime":1638832500000,"open":50688.07,"high":50759.03,"low":50340.23,"close":50438.35,"volume":37.64836,"closeTime":1638833399999},{"openTime":1638833400000,"open":50431.7,"high":50571.39,"low":50324.53,"close":50442.88,"volume":21.31447,"closeTime":1638834299999},{"openTime":1638834300000,"open":50456.39,"high":50622.54,"low":50345.2,"close":50502.47,"volume":13.24922,"closeTime":1638835199999},{"openTime":1638835200000,"open":50493.8,"high":50742.44,"low":50396.33,"close":50693.79,"volume":18.70268,"closeTime":1638836099999},{"openTime":1638836100000,"open":50671.66,"high":50709.55,"low":50444.8,"close":50669.61,"volume":12.81482,"closeTime":1638836999999},{"openTime":1638837000000,"open":50667.02,"high":50708.24,"low":50563.6,"close":50708.07,"volume":9.4801,"closeTime":1638837899999},{"openTime":1638837900000,"open":50704.84,"high":50814.27,"low":50650.52,"close":50700,"volume":11.40105,"closeTime":1638838799999},{"openTime":1638838800000,"open":50694.7,"high":50842.13,"low":50635.07,"close":50822.35,"volume":10.52464,"closeTime":1638839699999},{"openTime":1638839700000,"open":50835.4,"high":51516.38,"low":50791.08,"close":50791.08,"volume":42.28084,"closeTime":1638840599999},{"openTime":1638840600000,"open":50788.63,"high":50833.81,"low":50405.46,"close":50529.59,"volume":15.34773,"closeTime":1638841499999},{"openTime":1638841500000,"open":50570.44,"high":50767.73,"low":50557.35,"close":50670.84,"volume":5.85731,"closeTime":1638842399999},{"openTime":1638842400000,"open":50673.57,"high":50849,"low":50623.77,"close":50647.41,"volume":13.65158,"closeTime":1638843299999},{"openTime":1638843300000,"open":50641.37,"high":50914.4,"low":50607.1,"close":50859.38,"volume":7.16455,"closeTime":1638844199999},{"openTime":1638844200000,"open":50872.98,"high":50907.94,"low":50673.91,"close":50682.57,"volume":11.31861,"closeTime":1638845099999},{"openTime":1638845100000,"open":50687.49,"high":50839.8,"low":50612.59,"close":50677.88,"volume":9.66644,"closeTime":1638845999999},{"openTime":1638846000000,"open":50687.56,"high":50796.24,"low":50656.13,"close":50782.2,"volume":5.43342,"closeTime":1638846899999},{"openTime":1638846900000,"open":50772.21,"high":50895.15,"low":50757.54,"close":50859.35,"volume":7.54247,"closeTime":1638847799999},{"openTime":1638847800000,"open":50858.99,"high":51047.75,"low":50858.99,"close":50869.75,"volume":13.03515,"closeTime":1638848699999},{"openTime":1638848700000,"open":50859.35,"high":51017.04,"low":50815.56,"close":51007.56,"volume":7.38527,"closeTime":1638849599999},{"openTime":1638849600000,"open":50999.96,"high":51217.18,"low":50989.34,"close":51217.18,"volume":24.48141,"closeTime":1638850499999},{"openTime":1638850500000,"open":51201.45,"high":51248.3,"low":51101.38,"close":51218.17,"volume":16.7212,"closeTime":1638851399999},{"openTime":1638851400000,"open":51229.96,"high":51249,"low":50901.75,"close":50977.52,"volume":46.70523,"closeTime":1638852299999},{"openTime":1638852300000,"open":50975.05,"high":50987.64,"low":50845.19,"close":50968.88,"volume":34.93979,"closeTime":1638853199999},{"openTime":1638853200000,"open":50974.36,"high":51257.44,"low":50974.36,"close":51169.43,"volume":11.8223,"closeTime":1638854099999},{"openTime":1638854100000,"open":51141.66,"high":51147.36,"low":50997.57,"close":51063.9,"volume":9.60696,"closeTime":1638854999999},{"openTime":1638855000000,"open":51069.98,"high":51107.78,"low":50896.79,"close":51015.57,"volume":41.6137,"closeTime":1638855899999},{"openTime":1638855900000,"open":51021.94,"high":51061.68,"low":50878.63,"close":50919.97,"volume":8.15922,"closeTime":1638856799999},{"openTime":1638856800000,"open":50944.99,"high":51039.66,"low":50897.26,"close":51004.9,"volume":14.58185,"closeTime":1638857699999},{"openTime":1638857700000,"open":51006.12,"high":51208.54,"low":50959.9,"close":51184.64,"volume":15.31832,"closeTime":1638858599999},{"openTime":1638858600000,"open":51212.39,"high":51255.45,"low":51110.23,"close":51152.74,"volume":34.97987,"closeTime":1638859499999},{"openTime":1638859500000,"open":51119.09,"high":51212.29,"low":51088.81,"close":51212.29,"volume":21.19464,"closeTime":1638860399999},{"openTime":1638860400000,"open":51189.97,"high":51379.59,"low":51060.22,"close":51091.75,"volume":35.42304,"closeTime":1638861299999},{"openTime":1638861300000,"open":51103.48,"high":51129.06,"low":50989.02,"close":51030.23,"volume":17.58311,"closeTime":1638862199999},{"openTime":1638862200000,"open":51044.71,"high":51102.37,"low":50900.01,"close":50964.56,"volume":24.43633,"closeTime":1638863099999},{"openTime":1638863100000,"open":50948.47,"high":50997.05,"low":50878.63,"close":50975.24,"volume":15.54011,"closeTime":1638863999999},{"openTime":1638864000000,"open":50969.56,"high":51104.83,"low":50818.06,"close":51037.99,"volume":18.35622,"closeTime":1638864899999},{"openTime":1638864900000,"open":51048.29,"high":51187.78,"low":50909.79,"close":51115.83,"volume":11.99711,"closeTime":1638865799999},{"openTime":1638865800000,"open":51114.1,"high":51312.51,"low":51005.78,"close":51220.98,"volume":20.6663,"closeTime":1638866699999},{"openTime":1638866700000,"open":51252.41,"high":51293.51,"low":51182.34,"close":51264.15,"volume":20.43482,"closeTime":1638867599999},{"openTime":1638867600000,"open":51260.73,"high":51540.99,"low":51099.13,"close":51280.03,"volume":24.26358,"closeTime":1638868499999},{"openTime":1638868500000,"open":51279.46,"high":51461.58,"low":51213.7,"close":51374.37,"volume":11.30775,"closeTime":1638869399999},{"openTime":1638869400000,"open":51375.04,"high":51568.45,"low":51306.38,"close":51347.26,"volume":17.18258,"closeTime":1638870299999},{"openTime":1638870300000,"open":51344.06,"high":51360.58,"low":51251.87,"close":51311.18,"volume":11.90042,"closeTime":1638871199999},{"openTime":1638871200000,"open":51346.33,"high":51363.76,"low":51164.2,"close":51183.7,"volume":19.45418,"closeTime":1638872099999},{"openTime":1638872100000,"open":51179.92,"high":51281.38,"low":51168.36,"close":51215.5,"volume":8.11975,"closeTime":1638872999999},{"openTime":1638873000000,"open":51215.78,"high":51366.02,"low":51215.78,"close":51350.68,"volume":8.97647,"closeTime":1638873899999},{"openTime":1638873900000,"open":51348.11,"high":51444.58,"low":51270.63,"close":51361.96,"volume":11.08063,"closeTime":1638874799999},{"openTime":1638874800000,"open":51334.92,"high":51461.14,"low":51334.92,"close":51418.65,"volume":17.93907,"closeTime":1638875699999},{"openTime":1638875700000,"open":51408.54,"high":51505.59,"low":51312.55,"close":51426.82,"volume":13.34245,"closeTime":1638876599999},{"openTime":1638876600000,"open":51420.51,"high":51425.79,"low":51302.37,"close":51376.5,"volume":8.17182,"closeTime":1638877499999},{"openTime":1638877500000,"open":51376.5,"high":51549.51,"low":51337.78,"close":51514.46,"volume":16.68717,"closeTime":1638878399999},{"openTime":1638878400000,"open":51530.35,"high":51598,"low":51253.11,"close":51386.08,"volume":33.54354,"closeTime":1638879299999},{"openTime":1638879300000,"open":51405.25,"high":51405.25,"low":50902.37,"close":51026.64,"volume":27.22748,"closeTime":1638880199999},{"openTime":1638880200000,"open":51006.09,"high":51094.43,"low":50686.25,"close":50924.63,"volume":30.44389,"closeTime":1638881099999},{"openTime":1638881100000,"open":50940.39,"high":51000,"low":50794.84,"close":50963.72,"volume":12.04314,"closeTime":1638881999999},{"openTime":1638882000000,"open":50969.93,"high":51118.42,"low":50920.22,"close":51075.63,"volume":14.34422,"closeTime":1638882899999},{"openTime":1638882900000,"open":51086.33,"high":51149.99,"low":50882.41,"close":50916.72,"volume":21.15074,"closeTime":1638883799999},{"openTime":1638883800000,"open":50907.01,"high":51107.92,"low":50871.19,"close":51038.06,"volume":13.33291,"closeTime":1638884699999},{"openTime":1638884700000,"open":51051.44,"high":51062.61,"low":50941.68,"close":50992.2,"volume":13.21999,"closeTime":1638885599999},{"openTime":1638885600000,"open":50972.78,"high":51026.34,"low":50885.23,"close":50991.04,"volume":5.39655,"closeTime":1638886499999},{"openTime":1638886500000,"open":51014.29,"high":51103.83,"low":50922.26,"close":51001,"volume":6.67152,"closeTime":1638887399999},{"openTime":1638887400000,"open":50998.45,"high":51435.5,"low":50998.45,"close":51435.5,"volume":16.82963,"closeTime":1638888299999},{"openTime":1638888300000,"open":51436.95,"high":51533.15,"low":51299.74,"close":51531.72,"volume":7.00685,"closeTime":1638889199999},{"openTime":1638889200000,"open":51513.79,"high":51767.73,"low":51486.06,"close":51618.82,"volume":14.49236,"closeTime":1638890099999},{"openTime":1638890100000,"open":51626.42,"high":51746.68,"low":51456.47,"close":51469.64,"volume":13.34373,"closeTime":1638890999999},{"openTime":1638891000000,"open":51471.6,"high":51965.13,"low":51411.73,"close":51940.42,"volume":28.73164,"closeTime":1638891899999},{"openTime":1638891900000,"open":51934.39,"high":51988.78,"low":51713.8,"close":51778.49,"volume":11.85309,"closeTime":1638892799999},{"openTime":1638892800000,"open":51784.1,"high":51927.2,"low":51685.14,"close":51686.01,"volume":24.5161,"closeTime":1638893699999},{"openTime":1638893700000,"open":51710.28,"high":51726.53,"low":51573.92,"close":51620.19,"volume":18.14135,"closeTime":1638894599999},{"openTime":1638894600000,"open":51630.2,"high":51630.21,"low":51312.79,"close":51323.29,"volume":13.83033,"closeTime":1638895499999},{"openTime":1638895500000,"open":51330.48,"high":51401.63,"low":51152.62,"close":51398.46,"volume":16.20225,"closeTime":1638896399999},{"openTime":1638896400000,"open":51416.26,"high":51424.69,"low":51229.81,"close":51329.65,"volume":8.79067,"closeTime":1638897299999},{"openTime":1638897300000,"open":51319.32,"high":51389.84,"low":51085.92,"close":51085.92,"volume":8.06625,"closeTime":1638898199999},{"openTime":1638898200000,"open":51097.12,"high":51177.81,"low":50900,"close":50973.93,"volume":23.58593,"closeTime":1638899099999},{"openTime":1638899100000,"open":50983.76,"high":51139.75,"low":50972.87,"close":51046.26,"volume":11.65079,"closeTime":1638899999999},{"openTime":1638900000000,"open":51017.26,"high":51214.67,"low":50915.34,"close":51044.32,"volume":18.46166,"closeTime":1638900899999},{"openTime":1638900900000,"open":51044.32,"high":51180.02,"low":50985.49,"close":51123.5,"volume":13.57167,"closeTime":1638901799999},{"openTime":1638901800000,"open":51127.11,"high":51180.03,"low":50958.65,"close":51003.95,"volume":3.79273,"closeTime":1638902699999},{"openTime":1638902700000,"open":51014.96,"high":51125.53,"low":50962.54,"close":50994.08,"volume":6.45135,"closeTime":1638903599999},{"openTime":1638903600000,"open":50963.09,"high":51019.1,"low":50729.89,"close":50999.5,"volume":23.37927,"closeTime":1638904499999},{"openTime":1638904500000,"open":51012.43,"high":51232.58,"low":50939.61,"close":51109.66,"volume":5.70535,"closeTime":1638905399999},{"openTime":1638905400000,"open":51117.27,"high":51193.42,"low":50992.89,"close":50994.04,"volume":3.36476,"closeTime":1638906299999},{"openTime":1638906300000,"open":51010.7,"high":51050.28,"low":50867.51,"close":50917.42,"volume":14.01955,"closeTime":1638907199999},{"openTime":1638907200000,"open":50929.77,"high":51061.09,"low":50790,"close":50806.45,"volume":25.31991,"closeTime":1638908099999},{"openTime":1638908100000,"open":50807.43,"high":50926.05,"low":50472.95,"close":50527.42,"volume":15.79837,"closeTime":1638908999999},{"openTime":1638909000000,"open":50536.03,"high":50623.72,"low":50250,"close":50435.49,"volume":32.92146,"closeTime":1638909899999},{"openTime":1638909900000,"open":50432.96,"high":50528.45,"low":50215.01,"close":50479.09,"volume":19.24219,"closeTime":1638910799999},{"openTime":1638910800000,"open":50502.16,"high":50813.76,"low":50409.09,"close":50736.39,"volume":16.36429,"closeTime":1638911699999},{"openTime":1638911700000,"open":50743.07,"high":50876.26,"low":50613.61,"close":50748.31,"volume":11.91605,"closeTime":1638912599999},{"openTime":1638912600000,"open":50764.36,"high":50808.45,"low":50610.24,"close":50715.88,"volume":27.87636,"closeTime":1638913499999},{"openTime":1638913500000,"open":50708.32,"high":50897.55,"low":50478.74,"close":50541.48,"volume":6.67446,"closeTime":1638914399999},{"openTime":1638914400000,"open":50540.44,"high":50577.42,"low":50269.15,"close":50329.77,"volume":12.88178,"closeTime":1638915299999},{"openTime":1638915300000,"open":50335.54,"high":50459.08,"low":50072.12,"close":50369.52,"volume":16.98513,"closeTime":1638916199999},{"openTime":1638916200000,"open":50369.1,"high":50665.31,"low":50350.22,"close":50440.4,"volume":5.38239,"closeTime":1638917099999},{"openTime":1638917100000,"open":50478.63,"high":50506.11,"low":50083.55,"close":50292.67,"volume":6.72702,"closeTime":1638917999999},{"openTime":1638918000000,"open":50277.67,"high":50465.11,"low":50180.27,"close":50440.11,"volume":6.36132,"closeTime":1638918899999},{"openTime":1638918900000,"open":50443.27,"high":50604.24,"low":50387.03,"close":50437.37,"volume":8.57077,"closeTime":1638919799999},{"openTime":1638919800000,"open":50430.76,"high":50758.3,"low":50430.76,"close":50732.06,"volume":8.41904,"closeTime":1638920699999},{"openTime":1638920700000,"open":50723.16,"high":50737.91,"low":50547.43,"close":50621.96,"volume":4.9457,"closeTime":1638921599999},{"openTime":1638921600000,"open":50621.36,"high":50700,"low":50405.95,"close":50540.03,"volume":9.38292,"closeTime":1638922499999},{"openTime":1638922500000,"open":50577.92,"high":50582.94,"low":50358.54,"close":50543.94,"volume":44.67329,"closeTime":1638923399999},{"openTime":1638923400000,"open":50533.28,"high":50777.41,"low":50375.05,"close":50724.12,"volume":136.70648,"closeTime":1638924299999},{"openTime":1638924300000,"open":50719.11,"high":50761.87,"low":50375.05,"close":50761.87,"volume":16.21107,"closeTime":1638925199999},{"openTime":1638925200000,"open":50750.88,"high":50833.58,"low":50695.71,"close":50747.75,"volume":10.91454,"closeTime":1638926099999},{"openTime":1638926100000,"open":50752.22,"high":50825.42,"low":50705,"close":50705,"volume":13.18492,"closeTime":1638926999999},{"openTime":1638927000000,"open":50721.87,"high":50751.02,"low":50477.43,"close":50526.2,"volume":22.61445,"closeTime":1638927899999},{"openTime":1638927900000,"open":50520.51,"high":50573.03,"low":50391.87,"close":50456.01,"volume":7.07985,"closeTime":1638928799999},{"openTime":1638928800000,"open":50466.67,"high":50647.1,"low":50448.75,"close":50629.89,"volume":4.35703,"closeTime":1638929699999},{"openTime":1638929700000,"open":50629.17,"high":50701.77,"low":50510.94,"close":50700.89,"volume":4.0017,"closeTime":1638930599999},{"openTime":1638930600000,"open":50707.67,"high":50745.54,"low":50568.8,"close":50610.36,"volume":6.40636,"closeTime":1638931499999},{"openTime":1638931500000,"open":50612.47,"high":50661.97,"low":50349.3,"close":50376.48,"volume":10.08769,"closeTime":1638932399999},{"openTime":1638932400000,"open":50360.35,"high":50516.77,"low":50342.54,"close":50478.21,"volume":5.11218,"closeTime":1638933299999},{"openTime":1638933300000,"open":50471.95,"high":50528,"low":50373.69,"close":50389.32,"volume":5.82529,"closeTime":1638934199999},{"openTime":1638934200000,"open":50377.9,"high":50482.75,"low":50366.53,"close":50391.3,"volume":1.63877,"closeTime":1638935099999},{"openTime":1638935100000,"open":50378.33,"high":50410.66,"low":50150.49,"close":50154.19,"volume":9.19871,"closeTime":1638935999999},{"openTime":1638936000000,"open":50153.61,"high":50368.11,"low":50153.61,"close":50368.11,"volume":13.59007,"closeTime":1638936899999},{"openTime":1638936900000,"open":50370.9,"high":50453.81,"low":50207.13,"close":50214.16,"volume":5.28716,"closeTime":1638937799999},{"openTime":1638937800000,"open":50227.35,"high":50309.2,"low":50122.29,"close":50309.2,"volume":7.06071,"closeTime":1638938699999},{"openTime":1638938700000,"open":50319.59,"high":50355.77,"low":50160.8,"close":50268.53,"volume":10.45554,"closeTime":1638939599999},{"openTime":1638939600000,"open":50286.57,"high":50454.83,"low":50173.24,"close":50449.07,"volume":8.67389,"closeTime":1638940499999},{"openTime":1638940500000,"open":50412.38,"high":50589.28,"low":50351.15,"close":50545.15,"volume":11.96676,"closeTime":1638941399999},{"openTime":1638941400000,"open":50545.96,"high":50545.96,"low":50463.18,"close":50540.01,"volume":3.93015,"closeTime":1638942299999},{"openTime":1638942300000,"open":50541.18,"high":50555.04,"low":50423.02,"close":50445.28,"volume":2.57052,"closeTime":1638943199999},{"openTime":1638943200000,"open":50465.93,"high":50600.89,"low":50440.61,"close":50589.85,"volume":4.39714,"closeTime":1638944099999},{"openTime":1638944100000,"open":50586.04,"high":50727.66,"low":50560.52,"close":50656.94,"volume":12.68221,"closeTime":1638944999999},{"openTime":1638945000000,"open":50681.67,"high":50719.69,"low":50588.56,"close":50645.79,"volume":9.46915,"closeTime":1638945899999},{"openTime":1638945900000,"open":50642.93,"high":50747.59,"low":50636.01,"close":50669.96,"volume":7.6003,"closeTime":1638946799999},{"openTime":1638946800000,"open":50662.95,"high":50693.86,"low":50552.45,"close":50566.89,"volume":8.73498,"closeTime":1638947699999},{"openTime":1638947700000,"open":50566.89,"high":50613.54,"low":50481.27,"close":50557.41,"volume":12.77702,"closeTime":1638948599999},{"openTime":1638948600000,"open":50557.38,"high":50632.86,"low":50481.61,"close":50568.6,"volume":16.7943,"closeTime":1638949499999},{"openTime":1638949500000,"open":50554.37,"high":50599.98,"low":50437.37,"close":50536.34,"volume":14.72367,"closeTime":1638950399999},{"openTime":1638950400000,"open":50531.71,"high":50664.44,"low":50484.25,"close":50606.38,"volume":13.83617,"closeTime":1638951299999},{"openTime":1638951300000,"open":50604.34,"high":50604.34,"low":50386.83,"close":50386.83,"volume":7.07381,"closeTime":1638952199999},{"openTime":1638952200000,"open":50390.97,"high":50447.83,"low":50333.54,"close":50352.69,"volume":7.24604,"closeTime":1638953099999},{"openTime":1638953100000,"open":50345.28,"high":50456.37,"low":50345.28,"close":50450.7,"volume":4.50664,"closeTime":1638953999999},{"openTime":1638954000000,"open":50490.87,"high":50580,"low":50463.32,"close":50522.58,"volume":7.30485,"closeTime":1638954899999},{"openTime":1638954900000,"open":50506.89,"high":50561.84,"low":50340.21,"close":50388.71,"volume":6.97113,"closeTime":1638955799999},{"openTime":1638955800000,"open":50369.07,"high":50386.89,"low":50251.37,"close":50264.09,"volume":4.67925,"closeTime":1638956699999},{"openTime":1638956700000,"open":50262.92,"high":50305.84,"low":50161.3,"close":50161.3,"volume":13.32767,"closeTime":1638957599999},{"openTime":1638957600000,"open":50187.36,"high":50331.05,"low":50175.62,"close":50316.55,"volume":8.56483,"closeTime":1638958499999},{"openTime":1638958500000,"open":50313.04,"high":50356.13,"low":50218.63,"close":50231.74,"volume":6.50741,"closeTime":1638959399999},{"openTime":1638959400000,"open":50259.7,"high":50309.08,"low":49500,"close":49580.48,"volume":50.94889,"closeTime":1638960299999},{"openTime":1638960300000,"open":49568.23,"high":49678.12,"low":49235.65,"close":49272.13,"volume":37.30807,"closeTime":1638961199999},{"openTime":1638961200000,"open":49262.21,"high":49396.73,"low":48867.66,"close":49173.02,"volume":46.36546,"closeTime":1638962099999},{"openTime":1638962100000,"open":49206.28,"high":49452.2,"low":49097.52,"close":49142.6,"volume":21.52309,"closeTime":1638962999999},{"openTime":1638963000000,"open":49143.23,"high":49290.48,"low":48928.81,"close":49081.23,"volume":10.69372,"closeTime":1638963899999},{"openTime":1638963900000,"open":49096.69,"high":49311.02,"low":49096.69,"close":49230.66,"volume":27.41304,"closeTime":1638964799999},{"openTime":1638964800000,"open":49219.11,"high":49346.22,"low":48984.05,"close":49070.15,"volume":19.73225,"closeTime":1638965699999},{"openTime":1638965700000,"open":49041.14,"high":49174.18,"low":48626.97,"close":48888.99,"volume":32.59597,"closeTime":1638966599999},{"openTime":1638966600000,"open":48860.58,"high":49160.39,"low":48827.99,"close":49126.9,"volume":35.62645,"closeTime":1638967499999},{"openTime":1638967500000,"open":49123.42,"high":49296.98,"low":49069.47,"close":49284.54,"volume":16.89678,"closeTime":1638968399999},{"openTime":1638968400000,"open":49290.25,"high":49443.04,"low":49175.58,"close":49307.65,"volume":26.75476,"closeTime":1638969299999},{"openTime":1638969300000,"open":49307.65,"high":49372.92,"low":49079.24,"close":49161.11,"volume":14.14678,"closeTime":1638970199999},{"openTime":1638970200000,"open":49160.52,"high":49393.4,"low":49160.52,"close":49204.8,"volume":21.22705,"closeTime":1638971099999},{"openTime":1638971100000,"open":49199.69,"high":49297,"low":49027.15,"close":49114.38,"volume":18.29037,"closeTime":1638971999999},{"openTime":1638972000000,"open":49107.62,"high":49376.99,"low":48994.5,"close":49309.63,"volume":25.62168,"closeTime":1638972899999},{"openTime":1638972900000,"open":49324,"high":50418.17,"low":49324,"close":50352.32,"volume":47.87545,"closeTime":1638973799999},{"openTime":1638973800000,"open":50344.56,"high":50403.52,"low":49930.43,"close":50172.69,"volume":20.25633,"closeTime":1638974699999},{"openTime":1638974700000,"open":50164.96,"high":51112.26,"low":50146.95,"close":50785.21,"volume":71.45817,"closeTime":1638975599999},{"openTime":1638975600000,"open":50799.95,"high":51018.38,"low":50718.81,"close":50978.42,"volume":15.78635,"closeTime":1638976499999},{"openTime":1638976500000,"open":50970.18,"high":51254.34,"low":50836.84,"close":50848.38,"volume":19.04664,"closeTime":1638977399999},{"openTime":1638977400000,"open":50852.28,"high":50977.15,"low":50522.32,"close":50603.13,"volume":27.82315,"closeTime":1638978299999},{"openTime":1638978300000,"open":50570.9,"high":50737.55,"low":50532.63,"close":50700.58,"volume":10.65871,"closeTime":1638979199999},{"openTime":1638979200000,"open":50687.27,"high":50834.18,"low":50606.46,"close":50721.57,"volume":18.38054,"closeTime":1638980099999},{"openTime":1638980100000,"open":50721.05,"high":50742.55,"low":50544.73,"close":50580.45,"volume":14.04673,"closeTime":1638980999999},{"openTime":1638981000000,"open":50558.49,"high":50632.64,"low":50223.23,"close":50534.21,"volume":27.41851,"closeTime":1638981899999},{"openTime":1638981900000,"open":50548.65,"high":50655.17,"low":50375.91,"close":50484.82,"volume":8.24399,"closeTime":1638982799999},{"openTime":1638982800000,"open":50496.47,"high":50525.9,"low":50428.94,"close":50518.84,"volume":7.43024,"closeTime":1638983699999},{"openTime":1638983700000,"open":50522.29,"high":50528.02,"low":50330.01,"close":50462.39,"volume":6.00919,"closeTime":1638984599999},{"openTime":1638984600000,"open":50455.65,"high":50455.65,"low":50307.87,"close":50364.59,"volume":14.22804,"closeTime":1638985499999},{"openTime":1638985500000,"open":50370,"high":50374.35,"low":50212.1,"close":50324.39,"volume":7.27243,"closeTime":1638986399999},{"openTime":1638986400000,"open":50312.79,"high":50413.33,"low":50107.21,"close":50376.63,"volume":14.48694,"closeTime":1638987299999},{"openTime":1638987300000,"open":50354.02,"high":50495.51,"low":50354.02,"close":50458.29,"volume":7.69569,"closeTime":1638988199999},{"openTime":1638988200000,"open":50472.41,"high":50741,"low":50315.11,"close":50613.3,"volume":5.48086,"closeTime":1638989099999},{"openTime":1638989100000,"open":50605.17,"high":50666.98,"low":50466.86,"close":50600.15,"volume":21.43379,"closeTime":1638989999999},{"openTime":1638990000000,"open":50604.37,"high":50647.01,"low":50444.13,"close":50513.73,"volume":28.03012,"closeTime":1638990899999},{"openTime":1638990900000,"open":50512.68,"high":50690.9,"low":50502.74,"close":50690.9,"volume":12.50664,"closeTime":1638991799999},{"openTime":1638991800000,"open":50702.38,"high":50915.11,"low":50565.58,"close":50570.28,"volume":18.49288,"closeTime":1638992699999},{"openTime":1638992700000,"open":50576.22,"high":50613.76,"low":50370.05,"close":50490.45,"volume":11.94314,"closeTime":1638993599999},{"openTime":1638993600000,"open":50482.88,"high":50617.87,"low":50371.54,"close":50524.83,"volume":16.90629,"closeTime":1638994499999},{"openTime":1638994500000,"open":50503.17,"high":50615.49,"low":50484.75,"close":50589.81,"volume":13.41309,"closeTime":1638995399999},{"openTime":1638995400000,"open":50592.92,"high":50785.75,"low":50582.25,"close":50764.94,"volume":16.01663,"closeTime":1638996299999},{"openTime":1638996300000,"open":50766.49,"high":50900.62,"low":50688.19,"close":50754.19,"volume":12.39869,"closeTime":1638997199999},{"openTime":1638997200000,"open":50737.73,"high":50851.71,"low":50684.88,"close":50813.52,"volume":7.36539,"closeTime":1638998099999},{"openTime":1638998100000,"open":50772.52,"high":50839.01,"low":50617.4,"close":50637.53,"volume":7.32765,"closeTime":1638998999999},{"openTime":1638999000000,"open":50631.29,"high":50735.79,"low":50526.48,"close":50657.11,"volume":3.75871,"closeTime":1638999899999},{"openTime":1638999900000,"open":50683.08,"high":50711.86,"low":50609.11,"close":50622.93,"volume":12.75869,"closeTime":1639000799999},{"openTime":1639000800000,"open":50637.23,"high":50692.32,"low":50559.42,"close":50572.17,"volume":6.28184,"closeTime":1639001699999},{"openTime":1639001700000,"open":50560.94,"high":50720.38,"low":50464.73,"close":50702.62,"volume":2.85925,"closeTime":1639002599999},{"openTime":1639002600000,"open":50710.68,"high":50857.03,"low":50710.68,"close":50818.61,"volume":3.29301,"closeTime":1639003499999},{"openTime":1639003500000,"open":50856.29,"high":50869.57,"low":50132.25,"close":50264.29,"volume":10.17673,"closeTime":1639004399999},{"openTime":1639004400000,"open":50260.04,"high":50455.16,"low":50225.24,"close":50425.77,"volume":9.74499,"closeTime":1639005299999},{"openTime":1639005300000,"open":50431.69,"high":50615.75,"low":50430.14,"close":50477.06,"volume":5.66339,"closeTime":1639006199999},{"openTime":1639006200000,"open":50506.4,"high":50583.17,"low":50437.82,"close":50554.85,"volume":9.27064,"closeTime":1639007099999},{"openTime":1639007100000,"open":50543.78,"high":50560.51,"low":50407.49,"close":50494.99,"volume":6.23208,"closeTime":1639007999999},{"openTime":1639008000000,"open":50521.39,"high":50857.23,"low":50488.77,"close":50823.13,"volume":13.02276,"closeTime":1639008899999},{"openTime":1639008900000,"open":50809.82,"high":50809.82,"low":50350,"close":50499.29,"volume":18.7051,"closeTime":1639009799999},{"openTime":1639009800000,"open":50515.25,"high":50657.86,"low":50469.03,"close":50615.15,"volume":8.92941,"closeTime":1639010699999},{"openTime":1639010700000,"open":50608.35,"high":50710.42,"low":50433.68,"close":50438.5,"volume":5.72369,"closeTime":1639011599999},{"openTime":1639011600000,"open":50440.44,"high":50959.71,"low":50309.65,"close":50349.71,"volume":71.22579,"closeTime":1639012499999},{"openTime":1639012500000,"open":50332.57,"high":50479.42,"low":50332.57,"close":50435.81,"volume":13.85309,"closeTime":1639013399999},{"openTime":1639013400000,"open":50433.01,"high":51827,"low":50339.41,"close":50397.14,"volume":73.23029,"closeTime":1639014299999},{"openTime":1639014300000,"open":50399.08,"high":50479.83,"low":50193.08,"close":50230,"volume":21.31867,"closeTime":1639015199999},{"openTime":1639015200000,"open":50230,"high":51458.89,"low":50145.51,"close":50260.22,"volume":75.4674,"closeTime":1639016099999},{"openTime":1639016100000,"open":50249.09,"high":50280.38,"low":49526.28,"close":49909.4,"volume":52.20165,"closeTime":1639016999999},{"openTime":1639017000000,"open":49867.6,"high":50006.89,"low":49801.75,"close":49921.67,"volume":13.14877,"closeTime":1639017899999},{"openTime":1639017900000,"open":49919.24,"high":50039.04,"low":49860.35,"close":49940.32,"volume":13.08534,"closeTime":1639018799999},{"openTime":1639018800000,"open":49926.61,"high":49975.19,"low":49781.62,"close":49849.3,"volume":15.31043,"closeTime":1639019699999},{"openTime":1639019700000,"open":49859.21,"high":49905.2,"low":49786.33,"close":49888.42,"volume":21.42944,"closeTime":1639020599999},{"openTime":1639020600000,"open":49900.9,"high":49933.53,"low":49678.74,"close":49759.85,"volume":13.81302,"closeTime":1639021499999},{"openTime":1639021500000,"open":49760,"high":49760,"low":49483.77,"close":49571.66,"volume":28.26377,"closeTime":1639022399999},{"openTime":1639022400000,"open":49532.3,"high":49787.66,"low":49470.28,"close":49672.05,"volume":11.52294,"closeTime":1639023299999},{"openTime":1639023300000,"open":49703.43,"high":49788.52,"low":49629.98,"close":49767.61,"volume":19.45477,"closeTime":1639024199999},{"openTime":1639024200000,"open":49773.82,"high":50240.62,"low":49665.75,"close":49697.25,"volume":52.66831,"closeTime":1639025099999},{"openTime":1639025100000,"open":49726.57,"high":49849.61,"low":49689.77,"close":49841.33,"volume":5.60348,"closeTime":1639025999999},{"openTime":1639026000000,"open":49862.13,"high":49912.09,"low":49771.7,"close":49823.55,"volume":10.74322,"closeTime":1639026899999},{"openTime":1639026900000,"open":49821.54,"high":49822.18,"low":49660.65,"close":49773.1,"volume":22.96669,"closeTime":1639027799999},{"openTime":1639027800000,"open":49725.21,"high":51500,"low":49701.08,"close":49831.84,"volume":47.59806,"closeTime":1639028699999},{"openTime":1639028700000,"open":49830.53,"high":49926.37,"low":49782.55,"close":49811.53,"volume":17.85205,"closeTime":1639029599999},{"openTime":1639029600000,"open":49815.97,"high":49908.86,"low":49748.3,"close":49864.79,"volume":13.90863,"closeTime":1639030499999},{"openTime":1639030500000,"open":49854.97,"high":49854.97,"low":49696.7,"close":49739.81,"volume":7.85763,"closeTime":1639031399999},{"openTime":1639031400000,"open":49747.53,"high":49792.67,"low":49520,"close":49576.23,"volume":13.51391,"closeTime":1639032299999},{"openTime":1639032300000,"open":49560.29,"high":49748.15,"low":49551.72,"close":49646.1,"volume":10.52823,"closeTime":1639033199999},{"openTime":1639033200000,"open":49638.71,"high":49687.03,"low":49229.94,"close":49373.33,"volume":37.71003,"closeTime":1639034099999},{"openTime":1639034100000,"open":49406.83,"high":49698.04,"low":49394.46,"close":49640.99,"volume":10.35215,"closeTime":1639034999999},{"openTime":1639035000000,"open":49627.14,"high":50393.57,"low":49627.14,"close":50102.05,"volume":37.07751,"closeTime":1639035899999},{"openTime":1639035900000,"open":50099.97,"high":50235.99,"low":49990.68,"close":50052.25,"volume":9.30841,"closeTime":1639036799999},{"openTime":1639036800000,"open":50052.97,"high":50128.3,"low":49643.39,"close":49760.88,"volume":14.50817,"closeTime":1639037699999},{"openTime":1639037700000,"open":49746.47,"high":49818.05,"low":49535.81,"close":49655.63,"volume":8.69641,"closeTime":1639038599999},{"openTime":1639038600000,"open":49624.7,"high":49713.02,"low":49277.74,"close":49552.31,"volume":35.8386,"closeTime":1639039499999},{"openTime":1639039500000,"open":49540.58,"high":49639.49,"low":49466.43,"close":49544.3,"volume":22.14726,"closeTime":1639040399999},{"openTime":1639040400000,"open":49540.12,"high":49564.34,"low":49407.26,"close":49418.18,"volume":11.26588,"closeTime":1639041299999},{"openTime":1639041300000,"open":49430.14,"high":49532.56,"low":49289.27,"close":49351.73,"volume":8.05244,"closeTime":1639042199999},{"openTime":1639042200000,"open":49341.24,"high":49341.24,"low":48884.37,"close":49267.58,"volume":42.60079,"closeTime":1639043099999},{"openTime":1639043100000,"open":49245.9,"high":49316.74,"low":49079.18,"close":49253.16,"volume":17.81662,"closeTime":1639043999999},{"openTime":1639044000000,"open":49242.02,"high":49275.19,"low":48940.59,"close":49072.59,"volume":28.06117,"closeTime":1639044899999},{"openTime":1639044900000,"open":49073.23,"high":49220.62,"low":49046.77,"close":49046.77,"volume":12.81514,"closeTime":1639045799999},{"openTime":1639045800000,"open":49055.5,"high":49392.76,"low":49051.65,"close":49303.34,"volume":36.24501,"closeTime":1639046699999},{"openTime":1639046700000,"open":49285.93,"high":49432.82,"low":49267.75,"close":49350.53,"volume":9.67535,"closeTime":1639047599999},{"openTime":1639047600000,"open":49339.88,"high":49450.74,"low":49264.16,"close":49267.27,"volume":6.9766,"closeTime":1639048499999},{"openTime":1639048500000,"open":49279.15,"high":49313.58,"low":49109.02,"close":49213.1,"volume":9.90492,"closeTime":1639049399999},{"openTime":1639049400000,"open":49212.74,"high":49259.35,"low":49074.92,"close":49234.25,"volume":13.82689,"closeTime":1639050299999},{"openTime":1639050300000,"open":49237.06,"high":49371.64,"low":49177.22,"close":49216.49,"volume":15.87816,"closeTime":1639051199999},{"openTime":1639051200000,"open":49192.67,"high":49389.01,"low":48995.81,"close":49339.14,"volume":20.13632,"closeTime":1639052099999},{"openTime":1639052100000,"open":49375.29,"high":49661.83,"low":49127.68,"close":49318.44,"volume":19.41806,"closeTime":1639052999999},{"openTime":1639053000000,"open":49302.79,"high":49408.21,"low":49226.45,"close":49408.21,"volume":8.93688,"closeTime":1639053899999},{"openTime":1639053900000,"open":49402.38,"high":49495.08,"low":49336.59,"close":49452.3,"volume":20.89849,"closeTime":1639054799999},{"openTime":1639054800000,"open":49460.5,"high":49463.65,"low":49161.7,"close":49208.97,"volume":16.89029,"closeTime":1639055699999},{"openTime":1639055700000,"open":49211.58,"high":49296.52,"low":49088.5,"close":49217.81,"volume":26.62057,"closeTime":1639056599999},{"openTime":1639056600000,"open":49198.13,"high":49435.94,"low":49126.94,"close":49342.09,"volume":41.25225,"closeTime":1639057499999},{"openTime":1639057500000,"open":49314,"high":49409.97,"low":49251.23,"close":49379.07,"volume":13.08756,"closeTime":1639058399999},{"openTime":1639058400000,"open":49379.06,"high":49476.61,"low":49306.91,"close":49386.03,"volume":12.49068,"closeTime":1639059299999},{"openTime":1639059300000,"open":49386.05,"high":49448.5,"low":49056.46,"close":49096.72,"volume":17.71433,"closeTime":1639060199999},{"openTime":1639060200000,"open":49099.88,"high":49118.91,"low":48750,"close":48911.93,"volume":42.23034,"closeTime":1639061099999},{"openTime":1639061100000,"open":48900.91,"high":48912.49,"low":48535.1,"close":48623.08,"volume":57.52627,"closeTime":1639061999999},{"openTime":1639062000000,"open":48602.17,"high":48813.35,"low":48337.84,"close":48713.74,"volume":46.02115,"closeTime":1639062899999},{"openTime":1639062900000,"open":48750.88,"high":48804.27,"low":48157.31,"close":48222.89,"volume":27.4998,"closeTime":1639063799999},{"openTime":1639063800000,"open":48240.24,"high":48364.52,"low":48118.17,"close":48262.41,"volume":22.49902,"closeTime":1639064699999},{"openTime":1639064700000,"open":48309.49,"high":48695,"low":48309.49,"close":48496.62,"volume":46.03977,"closeTime":1639065599999},{"openTime":1639065600000,"open":48511.14,"high":48546.27,"low":48295.62,"close":48312.36,"volume":23.3988,"closeTime":1639066499999},{"openTime":1639066500000,"open":48312.36,"high":48618.69,"low":48250.04,"close":48533.37,"volume":21.21663,"closeTime":1639067399999},{"openTime":1639067400000,"open":48574.83,"high":48878.43,"low":48543.25,"close":48710.09,"volume":17.50931,"closeTime":1639068299999},{"openTime":1639068300000,"open":48709.74,"high":48765.81,"low":48552.47,"close":48552.47,"volume":15.17223,"closeTime":1639069199999},{"openTime":1639069200000,"open":48545.45,"high":48733.19,"low":48504.33,"close":48675.05,"volume":14.49613,"closeTime":1639070099999},{"openTime":1639070100000,"open":48669.51,"high":48731.3,"low":48565.3,"close":48602.61,"volume":12.55435,"closeTime":1639070999999},{"openTime":1639071000000,"open":48591.22,"high":48608.27,"low":48442.18,"close":48452.09,"volume":12.89293,"closeTime":1639071899999},{"openTime":1639071900000,"open":48466.76,"high":48548.9,"low":48169.14,"close":48218.91,"volume":15.43907,"closeTime":1639072799999},{"openTime":1639072800000,"open":48229.89,"high":48384.65,"low":48194.14,"close":48303.99,"volume":15.59766,"closeTime":1639073699999},{"openTime":1639073700000,"open":48287.58,"high":48384.91,"low":47626.16,"close":47911.65,"volume":52.30343,"closeTime":1639074599999},{"openTime":1639074600000,"open":47890.69,"high":47910.02,"low":47600,"close":47719.31,"volume":44.97847,"closeTime":1639075499999},{"openTime":1639075500000,"open":47705.84,"high":47874.19,"low":47528.48,"close":47786.07,"volume":29.67217,"closeTime":1639076399999},{"openTime":1639076400000,"open":47782.38,"high":48030.83,"low":47621.16,"close":47680.32,"volume":28.18209,"closeTime":1639077299999},{"openTime":1639077300000,"open":47671.47,"high":47880,"low":47557.97,"close":47812.74,"volume":26.45957,"closeTime":1639078199999},{"openTime":1639078200000,"open":47827.39,"high":47983.55,"low":47750,"close":47848.34,"volume":21.76471,"closeTime":1639079099999},{"openTime":1639079100000,"open":47790.69,"high":47891.38,"low":47632.08,"close":47649.72,"volume":26.44982,"closeTime":1639079999999},{"openTime":1639080000000,"open":47621.18,"high":47730.5,"low":47388,"close":47432.52,"volume":28.76425,"closeTime":1639080899999},{"openTime":1639080900000,"open":47442.74,"high":47726.74,"low":47428.36,"close":47551.61,"volume":66.65906,"closeTime":1639081799999},{"openTime":1639081800000,"open":47521.68,"high":47630.86,"low":47331.96,"close":47378.98,"volume":13.39646,"closeTime":1639082699999},{"openTime":1639082700000,"open":47396.57,"high":47759.79,"low":47350.79,"close":47696.89,"volume":33.20244,"closeTime":1639083599999},{"openTime":1639083600000,"open":47666.26,"high":47809.41,"low":47595,"close":47787.73,"volume":14.11792,"closeTime":1639084499999},{"openTime":1639084500000,"open":47771.97,"high":47983.28,"low":47721.93,"close":47903.2,"volume":24.66083,"closeTime":1639085399999},{"openTime":1639085400000,"open":47881.53,"high":48147.92,"low":47755.83,"close":48120.03,"volume":25.596,"closeTime":1639086299999},{"openTime":1639086300000,"open":48136.47,"high":48153.53,"low":47946.76,"close":47989.48,"volume":12.09933,"closeTime":1639087199999},{"openTime":1639087200000,"open":47992.37,"high":48472.53,"low":47970.59,"close":48187.74,"volume":22.45619,"closeTime":1639088099999},{"openTime":1639088100000,"open":48179.07,"high":48271.13,"low":48100.09,"close":48170.64,"volume":9.13579,"closeTime":1639088999999},{"openTime":1639089000000,"open":48169.6,"high":48169.6,"low":47704.12,"close":47835.4,"volume":16.31643,"closeTime":1639089899999},{"openTime":1639089900000,"open":47765,"high":48020.65,"low":47758.33,"close":47949.38,"volume":9.60033,"closeTime":1639090799999},{"openTime":1639090800000,"open":47967.5,"high":48209.53,"low":47815.49,"close":48177.25,"volume":16.69083,"closeTime":1639091699999},{"openTime":1639091700000,"open":48200,"high":48280.37,"low":48043.2,"close":48092.85,"volume":13.1645,"closeTime":1639092599999},{"openTime":1639092600000,"open":48100.42,"high":48131.67,"low":47892.55,"close":47929.4,"volume":10.96784,"closeTime":1639093499999},{"openTime":1639093500000,"open":47938.78,"high":47961.8,"low":47551.61,"close":47567.78,"volume":23.05666,"closeTime":1639094399999},{"openTime":1639094400000,"open":47557.04,"high":48090.02,"low":47445.13,"close":47966.79,"volume":25.69023,"closeTime":1639095299999},{"openTime":1639095300000,"open":47990.49,"high":48058.86,"low":47818.78,"close":47988.01,"volume":15.13236,"closeTime":1639096199999},{"openTime":1639096200000,"open":47964.08,"high":48779.9,"low":47953.64,"close":48277.93,"volume":65.99627,"closeTime":1639097099999},{"openTime":1639097100000,"open":48264.95,"high":48288.29,"low":47969.59,"close":48033.44,"volume":12.3678,"closeTime":1639097999999},{"openTime":1639098000000,"open":48034.88,"high":48252.33,"low":47800.33,"close":48236.06,"volume":33.90562,"closeTime":1639098899999},{"openTime":1639098900000,"open":48236.07,"high":48513.95,"low":48141.52,"close":48510.5,"volume":24.48462,"closeTime":1639099799999},{"openTime":1639099800000,"open":48507.62,"high":48525.34,"low":48368.96,"close":48525.34,"volume":9.33033,"closeTime":1639100699999},{"openTime":1639100700000,"open":48478.21,"high":48583.74,"low":48387.27,"close":48442.57,"volume":11.09131,"closeTime":1639101599999},{"openTime":1639101600000,"open":48439.12,"high":48595.4,"low":48302.46,"close":48541.65,"volume":16.43171,"closeTime":1639102499999},{"openTime":1639102500000,"open":48526.32,"high":48805.59,"low":48469.27,"close":48516.92,"volume":13.37111,"closeTime":1639103399999},{"openTime":1639103400000,"open":48496.36,"high":48669.38,"low":48306.13,"close":48657.93,"volume":13.00326,"closeTime":1639104299999},{"openTime":1639104300000,"open":48619.86,"high":48632.27,"low":48468.44,"close":48520.82,"volume":7.03403,"closeTime":1639105199999},{"openTime":1639105200000,"open":48566.51,"high":48581.42,"low":48431.54,"close":48440.01,"volume":3.44548,"closeTime":1639106099999},{"openTime":1639106100000,"open":48443.98,"high":48494.51,"low":48346.94,"close":48396.5,"volume":3.4437,"closeTime":1639106999999},{"openTime":1639107000000,"open":48390.72,"high":48407.78,"low":48235.81,"close":48288.46,"volume":6.82526,"closeTime":1639107899999},{"openTime":1639107900000,"open":48285.79,"high":48439.88,"low":48283.37,"close":48384.27,"volume":6.62639,"closeTime":1639108799999},{"openTime":1639108800000,"open":48378.05,"high":48524.32,"low":48196.77,"close":48385.42,"volume":14.67598,"closeTime":1639109699999},{"openTime":1639109700000,"open":48419.07,"high":48599.95,"low":48380.69,"close":48473.02,"volume":18.31444,"closeTime":1639110599999},{"openTime":1639110600000,"open":48496.15,"high":48536.81,"low":48270.56,"close":48320.39,"volume":6.23291,"closeTime":1639111499999},{"openTime":1639111500000,"open":48319.01,"high":48407.9,"low":48184.75,"close":48184.75,"volume":5.97789,"closeTime":1639112399999},{"openTime":1639112400000,"open":48201.31,"high":48309.81,"low":48155.74,"close":48242.43,"volume":5.53587,"closeTime":1639113299999},{"openTime":1639113300000,"open":48236.88,"high":48370.01,"low":48139.9,"close":48192.63,"volume":10.00204,"closeTime":1639114199999},{"openTime":1639114200000,"open":48192.17,"high":48259.14,"low":48074.85,"close":48176.04,"volume":5.68791,"closeTime":1639115099999},{"openTime":1639115100000,"open":48197.55,"high":48287.09,"low":48119.67,"close":48253.95,"volume":11.93191,"closeTime":1639115999999},{"openTime":1639116000000,"open":48288.04,"high":48388.26,"low":48183.4,"close":48293.06,"volume":6.72147,"closeTime":1639116899999},{"openTime":1639116900000,"open":48292.39,"high":48450.05,"low":48171.48,"close":48173.03,"volume":11.96943,"closeTime":1639117799999},{"openTime":1639117800000,"open":48178.49,"high":48288.27,"low":48106.32,"close":48269.15,"volume":11.9272,"closeTime":1639118699999},{"openTime":1639118700000,"open":48308.49,"high":48343.91,"low":47834.78,"close":47870.06,"volume":22.29107,"closeTime":1639119599999},{"openTime":1639119600000,"open":47833.45,"high":47954.16,"low":47719.85,"close":47845.19,"volume":18.94982,"closeTime":1639120499999},{"openTime":1639120500000,"open":47843.09,"high":47979.04,"low":47719.67,"close":47941.7,"volume":15.94856,"closeTime":1639121399999},{"openTime":1639121400000,"open":47965.16,"high":48053.58,"low":47820.97,"close":47917.56,"volume":13.70791,"closeTime":1639122299999},{"openTime":1639122300000,"open":47897.73,"high":47948.15,"low":47575.97,"close":47688,"volume":27.71157,"closeTime":1639123199999},{"openTime":1639123200000,"open":47695.27,"high":47802.05,"low":47644.25,"close":47696.89,"volume":12.4251,"closeTime":1639124099999},{"openTime":1639124100000,"open":47747.36,"high":48051.04,"low":47731.02,"close":47980.52,"volume":13.84754,"closeTime":1639124999999},{"openTime":1639125000000,"open":47971.47,"high":48165.56,"low":47907.42,"close":47992.72,"volume":15.94938,"closeTime":1639125899999},{"openTime":1639125900000,"open":47983.67,"high":48183.14,"low":47943.95,"close":48113.82,"volume":6.18101,"closeTime":1639126799999},{"openTime":1639126800000,"open":48131.84,"high":48217.34,"low":48047.69,"close":48060,"volume":18.42253,"closeTime":1639127699999},{"openTime":1639127700000,"open":48060,"high":48172.94,"low":47935.71,"close":47937.2,"volume":13.90183,"closeTime":1639128599999},{"openTime":1639128600000,"open":47927.8,"high":48406.46,"low":47891.5,"close":48319.69,"volume":9.98446,"closeTime":1639129499999},{"openTime":1639129500000,"open":48321.23,"high":48513.7,"low":48214.45,"close":48384.43,"volume":15.17769,"closeTime":1639130399999},{"openTime":1639130400000,"open":48385.48,"high":48504.14,"low":48239.04,"close":48279.37,"volume":21.06635,"closeTime":1639131299999},{"openTime":1639131300000,"open":48292.26,"high":48327.45,"low":48236.84,"close":48265.57,"volume":6.99415,"closeTime":1639132199999},{"openTime":1639132200000,"open":48270.38,"high":48315.86,"low":48177.53,"close":48264.51,"volume":6.32674,"closeTime":1639133099999},{"openTime":1639133100000,"open":48277.32,"high":48373.52,"low":48147.99,"close":48221.61,"volume":3.71547,"closeTime":1639133999999},{"openTime":1639134000000,"open":48223.68,"high":48682.26,"low":48223.68,"close":48518.85,"volume":11.11388,"closeTime":1639134899999},{"openTime":1639134900000,"open":48528.73,"high":48528.73,"low":48352.48,"close":48456.09,"volume":8.04615,"closeTime":1639135799999},{"openTime":1639135800000,"open":48417.07,"high":48632.15,"low":48411.09,"close":48592.72,"volume":12.72354,"closeTime":1639136699999},{"openTime":1639136700000,"open":48592.79,"high":48744.87,"low":48541.54,"close":48726.06,"volume":18.39277,"closeTime":1639137599999},{"openTime":1639137600000,"open":48711.17,"high":49239.18,"low":48677.34,"close":49123.02,"volume":29.46899,"closeTime":1639138499999},{"openTime":1639138500000,"open":49121.9,"high":49135.6,"low":48844.44,"close":48931.47,"volume":7.29758,"closeTime":1639139399999},{"openTime":1639139400000,"open":48907.87,"high":49000,"low":48865.07,"close":48993.1,"volume":7.92369,"closeTime":1639140299999},{"openTime":1639140300000,"open":48956.93,"high":49118.22,"low":48936.78,"close":49099.85,"volume":15.1577,"closeTime":1639141199999},{"openTime":1639141200000,"open":49103.39,"high":49209.46,"low":49025.09,"close":49141.24,"volume":9.75604,"closeTime":1639142099999},{"openTime":1639142100000,"open":49139.68,"high":49139.68,"low":48865.14,"close":48964.51,"volume":7.14847,"closeTime":1639142999999},{"openTime":1639143000000,"open":48919.75,"high":50117.56,"low":48917.14,"close":49779.66,"volume":73.46434,"closeTime":1639143899999},{"openTime":1639143900000,"open":49773.33,"high":50097.01,"low":49598.54,"close":49637.26,"volume":41.9317,"closeTime":1639144799999},{"openTime":1639144800000,"open":49660.59,"high":49851.07,"low":49609.83,"close":49703.77,"volume":34.05219,"closeTime":1639145699999},{"openTime":1639145700000,"open":49693.97,"high":49709.61,"low":49485.18,"close":49498.55,"volume":19.21784,"closeTime":1639146599999},{"openTime":1639146600000,"open":49507.03,"high":49690.91,"low":49388.56,"close":49463.82,"volume":18.2874,"closeTime":1639147499999},{"openTime":1639147500000,"open":49473.43,"high":49495.44,"low":48165.29,"close":48290.53,"volume":82.84082,"closeTime":1639148399999},{"openTime":1639148400000,"open":48267.8,"high":48441.77,"low":47931.93,"close":48217.29,"volume":45.45398,"closeTime":1639149299999},{"openTime":1639149300000,"open":48239.4,"high":48605.44,"low":48185.13,"close":48411.96,"volume":22.79569,"closeTime":1639150199999},{"openTime":1639150200000,"open":48406.99,"high":48415.8,"low":48155.41,"close":48228.51,"volume":17.20723,"closeTime":1639151099999},{"openTime":1639151100000,"open":48225.56,"high":48225.56,"low":47773.5,"close":47988.53,"volume":28.77135,"closeTime":1639151999999},{"openTime":1639152000000,"open":47993.74,"high":47993.74,"low":47530.5,"close":47703.22,"volume":44.38079,"closeTime":1639152899999},{"openTime":1639152900000,"open":47719.18,"high":47797.18,"low":47249.43,"close":47726.47,"volume":44.17139,"closeTime":1639153799999},{"openTime":1639153800000,"open":47688.16,"high":47778.85,"low":47370.81,"close":47661.98,"volume":18.98639,"closeTime":1639154699999},{"openTime":1639154700000,"open":47644.27,"high":47836.27,"low":47527.22,"close":47562.7,"volume":28.7432,"closeTime":1639155599999},{"openTime":1639155600000,"open":47547.57,"high":47727.97,"low":47479.69,"close":47727.35,"volume":14.53301,"closeTime":1639156499999},{"openTime":1639156500000,"open":47710.33,"high":47722.05,"low":47410.67,"close":47429.32,"volume":14.79636,"closeTime":1639157399999},{"openTime":1639157400000,"open":47410.4,"high":47582.25,"low":47307.78,"close":47462.98,"volume":21.39808,"closeTime":1639158299999},{"openTime":1639158300000,"open":47467.1,"high":47765.46,"low":47455.16,"close":47717.12,"volume":12.98811,"closeTime":1639159199999},{"openTime":1639159200000,"open":47705.9,"high":48179.5,"low":47652.38,"close":48055.71,"volume":19.55714,"closeTime":1639160099999},{"openTime":1639160100000,"open":48038.17,"high":48341.72,"low":47979.67,"close":48053.12,"volume":18.11157,"closeTime":1639160999999},{"openTime":1639161000000,"open":48049.46,"high":48083.69,"low":47868.32,"close":47976.57,"volume":12.90768,"closeTime":1639161899999},{"openTime":1639161900000,"open":47970.85,"high":47996.51,"low":47736.74,"close":47833.23,"volume":7.96542,"closeTime":1639162799999},{"openTime":1639162800000,"open":47827.49,"high":47870.34,"low":47565.69,"close":47731.39,"volume":17.11999,"closeTime":1639163699999},{"openTime":1639163700000,"open":47735.33,"high":48052.07,"low":47735.33,"close":48018.9,"volume":10.58777,"closeTime":1639164599999},{"openTime":1639164600000,"open":48003.34,"high":48201.08,"low":48003.34,"close":48135.99,"volume":15.54242,"closeTime":1639165499999},{"openTime":1639165500000,"open":48130.81,"high":48225.42,"low":48105.06,"close":48139.02,"volume":6.96107,"closeTime":1639166399999},{"openTime":1639166400000,"open":48113.93,"high":48403.1,"low":48113.93,"close":48236.79,"volume":15.82367,"closeTime":1639167299999},{"openTime":1639167300000,"open":48228.68,"high":48361.88,"low":48148.77,"close":48322.3,"volume":4.45225,"closeTime":1639168199999},{"openTime":1639168200000,"open":48327.27,"high":48377.23,"low":48220.32,"close":48244.27,"volume":10.38794,"closeTime":1639169099999},{"openTime":1639169100000,"open":48249.5,"high":48484.76,"low":48241.37,"close":48419.98,"volume":10.01945,"closeTime":1639169999999},{"openTime":1639170000000,"open":48436.86,"high":48539.24,"low":48300.65,"close":48326.53,"volume":16.88008,"closeTime":1639170899999},{"openTime":1639170900000,"open":48326.53,"high":48406.44,"low":48184.75,"close":48299.13,"volume":12.23341,"closeTime":1639171799999},{"openTime":1639171800000,"open":48329.57,"high":48388.66,"low":48203.65,"close":48242.64,"volume":4.07226,"closeTime":1639172699999},{"openTime":1639172700000,"open":48247.61,"high":48299.54,"low":47824.97,"close":47940.22,"volume":15.89464,"closeTime":1639173599999},{"openTime":1639173600000,"open":47950.45,"high":48040.06,"low":47797.46,"close":47951.28,"volume":14.70761,"closeTime":1639174499999},{"openTime":1639174500000,"open":47951.79,"high":48108.19,"low":47870.25,"close":47887.62,"volume":4.04238,"closeTime":1639175399999},{"openTime":1639175400000,"open":47886.44,"high":47980.91,"low":47716.05,"close":47953.41,"volume":2.99514,"closeTime":1639176299999},{"openTime":1639176300000,"open":47974.55,"high":47980.93,"low":47433.01,"close":47521.27,"volume":10.5637,"closeTime":1639177199999},{"openTime":1639177200000,"open":47549.42,"high":47726.28,"low":47345.68,"close":47561.25,"volume":17.82751,"closeTime":1639178099999},{"openTime":1639178100000,"open":47544.44,"high":47813.62,"low":47544.44,"close":47637.7,"volume":8.03496,"closeTime":1639178999999},{"openTime":1639179000000,"open":47676.59,"high":47726.1,"low":47356.61,"close":47575.33,"volume":14.17439,"closeTime":1639179899999},{"openTime":1639179900000,"open":47497.92,"high":47591.37,"low":46745.65,"close":47161.36,"volume":65.24247,"closeTime":1639180799999},{"openTime":1639180800000,"open":47161.75,"high":47342.27,"low":46886.95,"close":47001.48,"volume":29.56771,"closeTime":1639181699999},{"openTime":1639181700000,"open":47014.24,"high":48290.41,"low":46773.75,"close":48227.11,"volume":57.07552,"closeTime":1639182599999},{"openTime":1639182600000,"open":48200.48,"high":48473.53,"low":47819.41,"close":47919.32,"volume":36.46638,"closeTime":1639183499999},{"openTime":1639183500000,"open":47916.77,"high":48071.42,"low":47672.16,"close":47763.25,"volume":27.68254,"closeTime":1639184399999},{"openTime":1639184400000,"open":47738.13,"high":48070,"low":47681.79,"close":47954.76,"volume":16.14365,"closeTime":1639185299999},{"openTime":1639185300000,"open":47956.88,"high":48072.98,"low":47891.29,"close":48051.27,"volume":6.57577,"closeTime":1639186199999},{"openTime":1639186200000,"open":48049.9,"high":48319.36,"low":48000.23,"close":48109.47,"volume":18.43395,"closeTime":1639187099999},{"openTime":1639187100000,"open":48104.21,"high":48104.61,"low":47894.35,"close":47923.8,"volume":19.33483,"closeTime":1639187999999},{"openTime":1639188000000,"open":47944.61,"high":48236.32,"low":47912.44,"close":48150,"volume":10.97352,"closeTime":1639188899999},{"openTime":1639188900000,"open":48150,"high":48177.33,"low":47971.31,"close":48108.08,"volume":11.3969,"closeTime":1639189799999},{"openTime":1639189800000,"open":48131.54,"high":48221.63,"low":47932.52,"close":48152.49,"volume":22.65621,"closeTime":1639190699999},{"openTime":1639190700000,"open":48112.58,"high":48268.26,"low":48112.58,"close":48267.14,"volume":9.78308,"closeTime":1639191599999},{"openTime":1639191600000,"open":48281.7,"high":48431.41,"low":48195.17,"close":48405.34,"volume":9.64771,"closeTime":1639192499999},{"openTime":1639192500000,"open":48394.34,"high":48699.85,"low":48384.63,"close":48463.29,"volume":15.6846,"closeTime":1639193399999},{"openTime":1639193400000,"open":48460.99,"high":48590.65,"low":48380.43,"close":48404.32,"volume":40.70442,"closeTime":1639194299999},{"openTime":1639194300000,"open":48393.69,"high":48416.12,"low":48306.12,"close":48332.26,"volume":8.2883,"closeTime":1639195199999},{"openTime":1639195200000,"open":48332.26,"high":48514.52,"low":48275.67,"close":48475.86,"volume":16.63203,"closeTime":1639196099999},{"openTime":1639196100000,"open":48491.51,"high":48497.96,"low":48315.48,"close":48351.16,"volume":16.36517,"closeTime":1639196999999},{"openTime":1639197000000,"open":48360.62,"high":48484.43,"low":48313.52,"close":48350.2,"volume":6.24675,"closeTime":1639197899999},{"openTime":1639197900000,"open":48366.52,"high":48625.79,"low":48366.52,"close":48558.78,"volume":6.92707,"closeTime":1639198799999},{"openTime":1639198800000,"open":48573.76,"high":48604.76,"low":48460.67,"close":48480.26,"volume":4.28197,"closeTime":1639199699999},{"openTime":1639199700000,"open":48480.26,"high":48500.38,"low":48370.42,"close":48473.84,"volume":5.21768,"closeTime":1639200599999},{"openTime":1639200600000,"open":48522.07,"high":48560.15,"low":48473.04,"close":48535.19,"volume":5.68099,"closeTime":1639201499999},{"openTime":1639201500000,"open":48539.06,"high":48597.38,"low":48243.55,"close":48347.39,"volume":27.18217,"closeTime":1639202399999},{"openTime":1639202400000,"open":48350.48,"high":48883.06,"low":48246.79,"close":48806.72,"volume":17.91609,"closeTime":1639203299999},{"openTime":1639203300000,"open":48779.84,"high":48830.8,"low":48309.09,"close":48379.12,"volume":10.79506,"closeTime":1639204199999},{"openTime":1639204200000,"open":48349.92,"high":48416.01,"low":48200,"close":48367,"volume":29.5002,"closeTime":1639205099999},{"openTime":1639205100000,"open":48360.9,"high":48360.9,"low":48032.98,"close":48067.58,"volume":75.19748,"closeTime":1639205999999},{"openTime":1639206000000,"open":48061.44,"high":48138.82,"low":48000,"close":48085.34,"volume":16.06769,"closeTime":1639206899999},{"openTime":1639206900000,"open":48093.79,"high":48149.56,"low":48000,"close":48000,"volume":11.7309,"closeTime":1639207799999},{"openTime":1639207800000,"open":48000,"high":48148.41,"low":47790.71,"close":48029.1,"volume":31.18647,"closeTime":1639208699999},{"openTime":1639208700000,"open":48029,"high":48183.79,"low":48022.83,"close":48050.45,"volume":6.92359,"closeTime":1639209599999},{"openTime":1639209600000,"open":48045.73,"high":48155.61,"low":47886.37,"close":48095.69,"volume":9.07189,"closeTime":1639210499999},{"openTime":1639210500000,"open":48120.95,"high":48899.99,"low":48119.42,"close":48871.41,"volume":37.18035,"closeTime":1639211399999},{"openTime":1639211400000,"open":48868.09,"high":48950.07,"low":48430.82,"close":48504.72,"volume":20.00927,"closeTime":1639212299999},{"openTime":1639212300000,"open":48499.73,"high":48525.35,"low":48306.12,"close":48398.18,"volume":13.60866,"closeTime":1639213199999},{"openTime":1639213200000,"open":48442.01,"high":48442.01,"low":48154.36,"close":48250.99,"volume":15.61597,"closeTime":1639214099999},{"openTime":1639214100000,"open":48238.4,"high":48459.33,"low":48230.1,"close":48438.26,"volume":6.29694,"closeTime":1639214999999},{"openTime":1639215000000,"open":48443.13,"high":48528.23,"low":48402.82,"close":48497.69,"volume":8.57332,"closeTime":1639215899999},{"openTime":1639215900000,"open":48498.56,"high":48638.21,"low":48356.5,"close":48580.09,"volume":11.07432,"closeTime":1639216799999},{"openTime":1639216800000,"open":48548.34,"high":48603.06,"low":48395,"close":48400.77,"volume":9.38228,"closeTime":1639217699999},{"openTime":1639217700000,"open":48400.77,"high":48474.61,"low":48348.98,"close":48460.45,"volume":4.79132,"closeTime":1639218599999},{"openTime":1639218600000,"open":48449.92,"high":48537.95,"low":48425.76,"close":48472.21,"volume":9.94215,"closeTime":1639219499999},{"openTime":1639219500000,"open":48492.76,"high":48530.13,"low":48397.02,"close":48409.68,"volume":3.45212,"closeTime":1639220399999},{"openTime":1639220400000,"open":48394.28,"high":48475.69,"low":48302.7,"close":48445.5,"volume":12.41534,"closeTime":1639221299999},{"openTime":1639221300000,"open":48431.14,"high":48431.14,"low":48190.74,"close":48263.08,"volume":6.49266,"closeTime":1639222199999},{"openTime":1639222200000,"open":48260.26,"high":48348.15,"low":48219.86,"close":48325.84,"volume":3.87024,"closeTime":1639223099999},{"openTime":1639223100000,"open":48339.41,"high":48357.81,"low":48200,"close":48255.77,"volume":4.12189,"closeTime":1639223999999},{"openTime":1639224000000,"open":48273.98,"high":48445.91,"low":48203.1,"close":48381.19,"volume":11.125,"closeTime":1639224899999},{"openTime":1639224900000,"open":48418.52,"high":48591.87,"low":48324.7,"close":48513.78,"volume":19.57005,"closeTime":1639225799999},{"openTime":1639225800000,"open":48513.91,"high":48568.15,"low":48442.07,"close":48568.15,"volume":11.07103,"closeTime":1639226699999},{"openTime":1639226700000,"open":48570.24,"high":48570.24,"low":48473.48,"close":48548.17,"volume":10.69633,"closeTime":1639227599999},{"openTime":1639227600000,"open":48528.1,"high":48953.38,"low":48232.61,"close":48303.64,"volume":42.17078,"closeTime":1639228499999},{"openTime":1639228500000,"open":48330.02,"high":48566.61,"low":48218.78,"close":48464.89,"volume":13.25611,"closeTime":1639229399999},{"openTime":1639229400000,"open":48476.06,"high":48599.79,"low":48424.91,"close":48444.79,"volume":12.03607,"closeTime":1639230299999},{"openTime":1639230300000,"open":48450.49,"high":48462.11,"low":48216.76,"close":48369.43,"volume":16.62038,"closeTime":1639231199999},{"openTime":1639231200000,"open":48380.14,"high":48408.52,"low":48170,"close":48290.83,"volume":19.25804,"closeTime":1639232099999},{"openTime":1639232100000,"open":48319.4,"high":48343.54,"low":48198.2,"close":48309.82,"volume":13.60622,"closeTime":1639232999999},{"openTime":1639233000000,"open":48323.89,"high":48449.76,"low":48226.3,"close":48449.76,"volume":13.00871,"closeTime":1639233899999},{"openTime":1639233900000,"open":48463.74,"high":48570.63,"low":48389.31,"close":48487.88,"volume":19.5037,"closeTime":1639234799999},{"openTime":1639234800000,"open":48492.75,"high":48654,"low":48458.99,"close":48483.62,"volume":7.63599,"closeTime":1639235699999},{"openTime":1639235700000,"open":48488.33,"high":48608.35,"low":48458.11,"close":48550.45,"volume":4.3891,"closeTime":1639236599999},{"openTime":1639236600000,"open":48561.58,"high":48718.36,"low":48561.58,"close":48633.63,"volume":7.84,"closeTime":1639237499999},{"openTime":1639237500000,"open":48643.7,"high":48792.49,"low":48570.66,"close":48792.49,"volume":8.78847,"closeTime":1639238399999},{"openTime":1639238400000,"open":48800,"high":49176.29,"low":48729.24,"close":48968.85,"volume":21.69983,"closeTime":1639239299999},{"openTime":1639239300000,"open":48956.34,"high":49298.9,"low":48924.13,"close":49173.09,"volume":26.08141,"closeTime":1639240199999},{"openTime":1639240200000,"open":49188.69,"high":49287.77,"low":49073.4,"close":49155.49,"volume":10.43032,"closeTime":1639241099999},{"openTime":1639241100000,"open":49166.29,"high":49166.29,"low":48899.61,"close":49022.49,"volume":19.70954,"closeTime":1639241999999},{"openTime":1639242000000,"open":49016.25,"high":49074.5,"low":48810.34,"close":48913.51,"volume":6.15789,"closeTime":1639242899999},{"openTime":1639242900000,"open":48893.19,"high":48991.65,"low":48867.82,"close":48957.16,"volume":10.34174,"closeTime":1639243799999},{"openTime":1639243800000,"open":48957.16,"high":48989.47,"low":48841.29,"close":48889.04,"volume":4.25589,"closeTime":1639244699999},{"openTime":1639244700000,"open":48879.52,"high":48914.08,"low":48607.27,"close":48727.76,"volume":14.80289,"closeTime":1639245599999},{"openTime":1639245600000,"open":48732.32,"high":48861.64,"low":48678.89,"close":48682.88,"volume":5.22025,"closeTime":1639246499999},{"openTime":1639246500000,"open":48687.63,"high":48698.12,"low":48599,"close":48634.53,"volume":4.77389,"closeTime":1639247399999},{"openTime":1639247400000,"open":48643.62,"high":48822.24,"low":48643.62,"close":48760.67,"volume":3.13187,"closeTime":1639248299999},{"openTime":1639248300000,"open":48758.59,"high":48882.66,"low":48668.42,"close":48684.01,"volume":3.1635,"closeTime":1639249199999},{"openTime":1639249200000,"open":48682.3,"high":48819.59,"low":48668.49,"close":48783.89,"volume":1.91051,"closeTime":1639250099999},{"openTime":1639250100000,"open":48742.7,"high":48806.88,"low":48706.76,"close":48733.99,"volume":3.45841,"closeTime":1639250999999},{"openTime":1639251000000,"open":48732.16,"high":48759.24,"low":48503.68,"close":48524.9,"volume":4.33897,"closeTime":1639251899999},{"openTime":1639251900000,"open":48513.71,"high":48616.15,"low":48420.09,"close":48434.71,"volume":9.76875,"closeTime":1639252799999},{"openTime":1639252800000,"open":48441.09,"high":48574.19,"low":48435.15,"close":48496.28,"volume":2.37716,"closeTime":1639253699999},{"openTime":1639253700000,"open":48503.81,"high":48594.93,"low":48431.96,"close":48580.42,"volume":8.8452,"closeTime":1639254599999},{"openTime":1639254600000,"open":48575.57,"high":48758.05,"low":48509.44,"close":48705.89,"volume":3.0738,"closeTime":1639255499999},{"openTime":1639255500000,"open":48696.16,"high":48708.92,"low":48586.31,"close":48591.39,"volume":1.66106,"closeTime":1639256399999},{"openTime":1639256400000,"open":48578.18,"high":48592.07,"low":48432.72,"close":48476.28,"volume":2.73314,"closeTime":1639257299999},{"openTime":1639257300000,"open":48501.1,"high":48645.28,"low":48456.61,"close":48565.63,"volume":2.98219,"closeTime":1639258199999},{"openTime":1639258200000,"open":48554.98,"high":48614.6,"low":48432.32,"close":48516.35,"volume":2.1641,"closeTime":1639259099999},{"openTime":1639259100000,"open":48482.65,"high":48861.35,"low":48464.31,"close":48800.28,"volume":8.92038,"closeTime":1639259999999},{"openTime":1639260000000,"open":48772.13,"high":48899.99,"low":48728.49,"close":48802.19,"volume":4.61214,"closeTime":1639260899999},{"openTime":1639260900000,"open":48817.79,"high":48818.07,"low":48667.61,"close":48762.78,"volume":5.6892,"closeTime":1639261799999},{"openTime":1639261800000,"open":48770.9,"high":49172.18,"low":48759.31,"close":49023.48,"volume":27.81712,"closeTime":1639262699999},{"openTime":1639262700000,"open":49023.6,"high":49023.6,"low":48851.37,"close":48859.12,"volume":5.15739,"closeTime":1639263599999},{"openTime":1639263600000,"open":48841.08,"high":49406.81,"low":48821.48,"close":49217.39,"volume":8.1236,"closeTime":1639264499999},{"openTime":1639264500000,"open":49201.85,"high":49374.26,"low":49176.12,"close":49355.82,"volume":5.87251,"closeTime":1639265399999},{"openTime":1639265400000,"open":49398.3,"high":49511.19,"low":49150.05,"close":49303.94,"volume":13.17425,"closeTime":1639266299999},{"openTime":1639266300000,"open":49255.05,"high":49400,"low":49129.81,"close":49400,"volume":62.0887,"closeTime":1639267199999},{"openTime":1639267200000,"open":49415.54,"high":49612.52,"low":49348.71,"close":49476.37,"volume":66.53723,"closeTime":1639268099999},{"openTime":1639268100000,"open":49459.75,"high":49700,"low":49454.33,"close":49631.89,"volume":16.57017,"closeTime":1639268999999},{"openTime":1639269000000,"open":49611.78,"high":49665.91,"low":49318.64,"close":49360.58,"volume":15.06924,"closeTime":1639269899999},{"openTime":1639269900000,"open":49362.26,"high":49397.96,"low":49239.79,"close":49358.03,"volume":5.97856,"closeTime":1639270799999},{"openTime":1639270800000,"open":49374.89,"high":49480.32,"low":49316.24,"close":49405.6,"volume":4.87272,"closeTime":1639271699999},{"openTime":1639271700000,"open":49402.26,"high":49486.58,"low":49086.35,"close":49244.01,"volume":6.61049,"closeTime":1639272599999},{"openTime":1639272600000,"open":49259.09,"high":49304.17,"low":49185.98,"close":49285.02,"volume":6.29204,"closeTime":1639273499999},{"openTime":1639273500000,"open":49290,"high":49311.8,"low":49193.36,"close":49213.45,"volume":2.80619,"closeTime":1639274399999},{"openTime":1639274400000,"open":49200,"high":49291.63,"low":49141.59,"close":49151.49,"volume":16.08806,"closeTime":1639275299999},{"openTime":1639275300000,"open":49176.47,"high":49268.71,"low":49155.19,"close":49231.98,"volume":3.2345,"closeTime":1639276199999},{"openTime":1639276200000,"open":49231.98,"high":49324.76,"low":49171.32,"close":49324.76,"volume":3.56143,"closeTime":1639277099999},{"openTime":1639277100000,"open":49328.8,"high":49378.5,"low":49055.86,"close":49065,"volume":5.00905,"closeTime":1639277999999},{"openTime":1639278000000,"open":49069.14,"high":49126.74,"low":49064.92,"close":49105.52,"volume":1.4924,"closeTime":1639278899999},{"openTime":1639278900000,"open":49102.48,"high":49217.4,"low":49100.84,"close":49186.36,"volume":2.63453,"closeTime":1639279799999},{"openTime":1639279800000,"open":49188.11,"high":49406.34,"low":49172.7,"close":49382.23,"volume":2.3477,"closeTime":1639280699999},{"openTime":1639280700000,"open":49352.11,"high":49381.29,"low":49293.99,"close":49327.02,"volume":5.85551,"closeTime":1639281599999},{"openTime":1639281600000,"open":49318.58,"high":49370.46,"low":49100.04,"close":49155.72,"volume":9.36291,"closeTime":1639282499999},{"openTime":1639282500000,"open":49171.65,"high":49294.71,"low":49108.87,"close":49236.81,"volume":3.75838,"closeTime":1639283399999},{"openTime":1639283400000,"open":49225.55,"high":49300.29,"low":49100.01,"close":49105.08,"volume":8.98208,"closeTime":1639284299999},{"openTime":1639284300000,"open":49111.23,"high":49135.3,"low":48855.13,"close":48872.2,"volume":11.23649,"closeTime":1639285199999},{"openTime":1639285200000,"open":48873.76,"high":49057.5,"low":48864.9,"close":49008.92,"volume":4.6775,"closeTime":1639286099999},{"openTime":1639286100000,"open":49040.16,"high":49067.17,"low":48927.33,"close":48977.13,"volume":5.02237,"closeTime":1639286999999},{"openTime":1639287000000,"open":48959.17,"high":49098.75,"low":48942.54,"close":49009.74,"volume":2.67548,"closeTime":1639287899999},{"openTime":1639287900000,"open":49022.29,"high":49022.29,"low":48915.63,"close":49001.58,"volume":2.7305,"closeTime":1639288799999},{"openTime":1639288800000,"open":48990.13,"high":49112.62,"low":48980.55,"close":49091.86,"volume":3.93906,"closeTime":1639289699999},{"openTime":1639289700000,"open":49100.08,"high":49250.89,"low":49016.48,"close":49033.6,"volume":4.65217,"closeTime":1639290599999},{"openTime":1639290600000,"open":49041.86,"high":49170.5,"low":49033.5,"close":49144.82,"volume":2.41778,"closeTime":1639291499999},{"openTime":1639291500000,"open":49153.84,"high":49218.85,"low":49109.63,"close":49202.34,"volume":3.9965,"closeTime":1639292399999},{"openTime":1639292400000,"open":49161.6,"high":49226.75,"low":49113.7,"close":49132.09,"volume":3.71926,"closeTime":1639293299999},{"openTime":1639293300000,"open":49142.56,"high":49384.62,"low":49142.56,"close":49327.73,"volume":9.46994,"closeTime":1639294199999},{"openTime":1639294200000,"open":49320.33,"high":49425.65,"low":49269.04,"close":49303.28,"volume":12.1511,"closeTime":1639295099999},{"openTime":1639295100000,"open":49323.27,"high":49388.44,"low":49269.23,"close":49332.8,"volume":3.84445,"closeTime":1639295999999},{"openTime":1639296000000,"open":49329.37,"high":49384.22,"low":49259.91,"close":49369.65,"volume":13.00041,"closeTime":1639296899999},{"openTime":1639296900000,"open":49348.56,"high":49364.82,"low":49178.86,"close":49210.37,"volume":4.64725,"closeTime":1639297799999},{"openTime":1639297800000,"open":49186.74,"high":49199.99,"low":49006,"close":49068.19,"volume":9.38777,"closeTime":1639298699999},{"openTime":1639298700000,"open":49091.9,"high":49102.79,"low":48967.69,"close":48987.74,"volume":11.8335,"closeTime":1639299599999},{"openTime":1639299600000,"open":48986.32,"high":49089.45,"low":48946.89,"close":48976.29,"volume":6.69228,"closeTime":1639300499999},{"openTime":1639300500000,"open":48973.4,"high":49178.59,"low":48896.43,"close":49069.69,"volume":9.13909,"closeTime":1639301399999},{"openTime":1639301400000,"open":49041.34,"high":49058.32,"low":48924.33,"close":48948.29,"volume":13.03081,"closeTime":1639302299999},{"openTime":1639302300000,"open":48967.51,"high":48996.79,"low":48738.53,"close":48831.51,"volume":19.41723,"closeTime":1639303199999},{"openTime":1639303200000,"open":48808.46,"high":48893.93,"low":48655.6,"close":48765.07,"volume":12.48639,"closeTime":1639304099999},{"openTime":1639304100000,"open":48782.94,"high":48934.52,"low":48720,"close":48919.27,"volume":17.57084,"closeTime":1639304999999},{"openTime":1639305000000,"open":48900.73,"high":48969.43,"low":48780.46,"close":48851.66,"volume":8.12049,"closeTime":1639305899999},{"openTime":1639305900000,"open":48882.97,"high":48964.38,"low":48804.55,"close":48928.98,"volume":3.58126,"closeTime":1639306799999},{"openTime":1639306800000,"open":48940.57,"high":49013.07,"low":48865.06,"close":48939.8,"volume":4.29532,"closeTime":1639307699999},{"openTime":1639307700000,"open":48937.41,"high":49095.08,"low":48920.69,"close":49023.46,"volume":5.91227,"closeTime":1639308599999},{"openTime":1639308600000,"open":49029.47,"high":49330.54,"low":48983.65,"close":49271.03,"volume":17.08643,"closeTime":1639309499999},{"openTime":1639309500000,"open":49277.01,"high":49318.15,"low":49097.91,"close":49141.84,"volume":7.47651,"closeTime":1639310399999},{"openTime":1639310400000,"open":49142.3,"high":49563.79,"low":49125.89,"close":49378.06,"volume":20.00699,"closeTime":1639311299999},{"openTime":1639311300000,"open":49409.72,"high":49646.14,"low":49319.01,"close":49585.99,"volume":9.29109,"closeTime":1639312199999},{"openTime":1639312200000,"open":49594.83,"high":49644.24,"low":49416.44,"close":49484.76,"volume":10.53611,"closeTime":1639313099999},{"openTime":1639313100000,"open":49505.9,"high":49570.45,"low":49472.12,"close":49540.83,"volume":7.3431,"closeTime":1639313999999},{"openTime":1639314000000,"open":49540.83,"high":49850,"low":49522.16,"close":49743.14,"volume":20.73115,"closeTime":1639314899999},{"openTime":1639314900000,"open":49728.07,"high":49790.93,"low":49593.96,"close":49625.09,"volume":4.56005,"closeTime":1639315799999},{"openTime":1639315800000,"open":49620.28,"high":49764.78,"low":49604.17,"close":49737.59,"volume":5.69764,"closeTime":1639316699999},{"openTime":1639316700000,"open":49728.88,"high":49905.44,"low":49587.42,"close":49836.39,"volume":15.81377,"closeTime":1639317599999},{"openTime":1639317600000,"open":49815.39,"high":49977.8,"low":49749.69,"close":49905.85,"volume":11.6732,"closeTime":1639318499999},{"openTime":1639318500000,"open":49902.86,"high":49902.86,"low":49673.01,"close":49696.05,"volume":6.68915,"closeTime":1639319399999},{"openTime":1639319400000,"open":49681.94,"high":49809.67,"low":49538.23,"close":49768.42,"volume":7.64972,"closeTime":1639320299999},{"openTime":1639320300000,"open":49780.14,"high":49910.68,"low":49737.3,"close":49890.09,"volume":4.56456,"closeTime":1639321199999},{"openTime":1639321200000,"open":49885.12,"high":49956.24,"low":49686.5,"close":49729.72,"volume":7.02497,"closeTime":1639322099999},{"openTime":1639322100000,"open":49743.14,"high":49860.33,"low":49649.26,"close":49779.33,"volume":8.49551,"closeTime":1639322999999},{"openTime":1639323000000,"open":49788.52,"high":49826.97,"low":49661.07,"close":49719.72,"volume":8.90105,"closeTime":1639323899999},{"openTime":1639323900000,"open":49719.77,"high":49720.57,"low":49597.59,"close":49638.89,"volume":6.02928,"closeTime":1639324799999},{"openTime":1639324800000,"open":49648.59,"high":49788.25,"low":49538.59,"close":49584.9,"volume":6.10144,"closeTime":1639325699999},{"openTime":1639325700000,"open":49567.25,"high":49758.55,"low":49532.54,"close":49733.22,"volume":3.20818,"closeTime":1639326599999},{"openTime":1639326600000,"open":49749.42,"high":49868.55,"low":49732.58,"close":49809.04,"volume":13.2851,"closeTime":1639327499999},{"openTime":1639327500000,"open":49821.66,"high":49921.06,"low":49735.4,"close":49901.63,"volume":7.35483,"closeTime":1639328399999},{"openTime":1639328400000,"open":49911.61,"high":50393.35,"low":49849.02,"close":50139.94,"volume":52.32755,"closeTime":1639329299999},{"openTime":1639329300000,"open":50143.74,"high":50484.43,"low":50101.83,"close":50136.02,"volume":19.12357,"closeTime":1639330199999},{"openTime":1639330200000,"open":50133.75,"high":50138.66,"low":49804.68,"close":50046.13,"volume":41.00224,"closeTime":1639331099999},{"openTime":1639331100000,"open":50037.56,"high":50340.16,"low":50012.37,"close":50282.05,"volume":11.86336,"closeTime":1639331999999},{"openTime":1639332000000,"open":50282.05,"high":50731.99,"low":50282.05,"close":50664.54,"volume":28.68235,"closeTime":1639332899999},{"openTime":1639332900000,"open":50672.8,"high":50794.18,"low":50469.81,"close":50586.98,"volume":22.02102,"closeTime":1639333799999},{"openTime":1639333800000,"open":50547.4,"high":50636.99,"low":50480.23,"close":50541.97,"volume":26.78474,"closeTime":1639334699999},{"openTime":1639334700000,"open":50546.29,"high":50546.29,"low":50445.66,"close":50507.09,"volume":21.42563,"closeTime":1639335599999},{"openTime":1639335600000,"open":50520.49,"high":50640.02,"low":50460.87,"close":50490.3,"volume":21.80175,"closeTime":1639336499999},{"openTime":1639336500000,"open":50491.69,"high":50491.69,"low":50240,"close":50293.41,"volume":6.22334,"closeTime":1639337399999},{"openTime":1639337400000,"open":50322.04,"high":50443.81,"low":50261.47,"close":50335.9,"volume":26.00559,"closeTime":1639338299999},{"openTime":1639338300000,"open":50264.79,"high":50288.3,"low":50159.51,"close":50232.72,"volume":10.37632,"closeTime":1639339199999},{"openTime":1639339200000,"open":50256.61,"high":50497.13,"low":50185.81,"close":50390.19,"volume":16.7292,"closeTime":1639340099999},{"openTime":1639340100000,"open":50415.45,"high":50555,"low":50387.49,"close":50531.23,"volume":5.01066,"closeTime":1639340999999},{"openTime":1639341000000,"open":50527.02,"high":50555.04,"low":50412.2,"close":50420.51,"volume":10.39705,"closeTime":1639341899999},{"openTime":1639341900000,"open":50416.84,"high":50417.08,"low":50263.48,"close":50291.11,"volume":6.19089,"closeTime":1639342799999},{"openTime":1639342800000,"open":50286.33,"high":50303.55,"low":50199.66,"close":50276.68,"volume":13.1194,"closeTime":1639343699999},{"openTime":1639343700000,"open":50283.16,"high":50324.45,"low":50207.44,"close":50237.28,"volume":7.69548,"closeTime":1639344599999},{"openTime":1639344600000,"open":50232.36,"high":50232.36,"low":49980.55,"close":50073.79,"volume":21.3482,"closeTime":1639345499999},{"openTime":1639345500000,"open":50083.33,"high":50142.21,"low":49901.44,"close":49952.76,"volume":6.33802,"closeTime":1639346399999},{"openTime":1639346400000,"open":49997.96,"high":50112.94,"low":49944.54,"close":50086.26,"volume":3.28226,"closeTime":1639347299999},{"openTime":1639347300000,"open":50064.24,"high":50105.69,"low":49966.96,"close":50001.26,"volume":4.28072,"closeTime":1639348199999},{"openTime":1639348200000,"open":50026.68,"high":50165.33,"low":50001.58,"close":50165.33,"volume":1.43267,"closeTime":1639349099999},{"openTime":1639349100000,"open":50123.94,"high":50324.32,"low":50108.61,"close":50313.86,"volume":13.55432,"closeTime":1639349999999},{"openTime":1639350000000,"open":50309.23,"high":50391.96,"low":50212.19,"close":50280.13,"volume":7.51965,"closeTime":1639350899999},{"openTime":1639350900000,"open":50287.69,"high":50294.19,"low":50209.33,"close":50268.51,"volume":7.87806,"closeTime":1639351799999},{"openTime":1639351800000,"open":50268.08,"high":50286.28,"low":49983.45,"close":50048.56,"volume":7.62316,"closeTime":1639352699999},{"openTime":1639352700000,"open":50074.73,"high":50171.49,"low":50010.85,"close":50102.38,"volume":5.92536,"closeTime":1639353599999},{"openTime":1639353600000,"open":50085.1,"high":50216.23,"low":50043.26,"close":50209.39,"volume":5.40568,"closeTime":1639354499999},{"openTime":1639354500000,"open":50180.49,"high":50217.36,"low":49720.47,"close":49963.54,"volume":14.99233,"closeTime":1639355399999},{"openTime":1639355400000,"open":49972.94,"high":49972.94,"low":49708.09,"close":49808.39,"volume":2.95552,"closeTime":1639356299999},{"openTime":1639356300000,"open":49840.39,"high":49867.52,"low":49559.09,"close":49666.84,"volume":11.18404,"closeTime":1639357199999},{"openTime":1639357200000,"open":49641.5,"high":49641.5,"low":49049.73,"close":49132.72,"volume":26.75142,"closeTime":1639358099999},{"openTime":1639358100000,"open":49156.09,"high":49250.48,"low":48851.09,"close":49016.31,"volume":20.69796,"closeTime":1639358999999},{"openTime":1639359000000,"open":49016.31,"high":49103.19,"low":48852.07,"close":49026.23,"volume":13.6206,"closeTime":1639359899999},{"openTime":1639359900000,"open":49028.75,"high":49102.64,"low":48588.47,"close":48608.43,"volume":15.06318,"closeTime":1639360799999},{"openTime":1639360800000,"open":48611.87,"high":48907.39,"low":48544.06,"close":48787.15,"volume":16.62333,"closeTime":1639361699999},{"openTime":1639361700000,"open":48827.38,"high":48900.36,"low":48705.65,"close":48763.92,"volume":6.58361,"closeTime":1639362599999},{"openTime":1639362600000,"open":48750.13,"high":48815.37,"low":48456.09,"close":48703.77,"volume":21.02749,"closeTime":1639363499999},{"openTime":1639363500000,"open":48695.4,"high":48877.87,"low":48695.4,"close":48796.02,"volume":7.96479,"closeTime":1639364399999},{"openTime":1639364400000,"open":48769.53,"high":48884.16,"low":48726.79,"close":48859.53,"volume":3.9418,"closeTime":1639365299999},{"openTime":1639365300000,"open":48885.41,"high":48922.04,"low":48758.46,"close":48922.04,"volume":7.61592,"closeTime":1639366199999},{"openTime":1639366200000,"open":48921.13,"high":49098.93,"low":48893.82,"close":49084.47,"volume":6.56409,"closeTime":1639367099999},{"openTime":1639367100000,"open":49055.79,"high":49075.25,"low":48880.41,"close":48903.74,"volume":5.78296,"closeTime":1639367999999},{"openTime":1639368000000,"open":48885.88,"high":49029.82,"low":48759.97,"close":48957.96,"volume":17.25963,"closeTime":1639368899999},{"openTime":1639368900000,"open":48966.84,"high":49005.63,"low":48846.88,"close":48959.59,"volume":9.17758,"closeTime":1639369799999},{"openTime":1639369800000,"open":48959.88,"high":49111.13,"low":48931.42,"close":49084.3,"volume":7.35872,"closeTime":1639370699999},{"openTime":1639370700000,"open":49067.61,"high":49136.49,"low":48955.47,"close":49057.28,"volume":14.58638,"closeTime":1639371599999},{"openTime":1639371600000,"open":49044.54,"high":49061.5,"low":48986.65,"close":49022.04,"volume":8.34861,"closeTime":1639372499999},{"openTime":1639372500000,"open":49019.38,"high":49100.82,"low":48925.4,"close":48974.98,"volume":10.97748,"closeTime":1639373399999},{"openTime":1639373400000,"open":48973.65,"high":49028.27,"low":48874.95,"close":48998.9,"volume":8.34162,"closeTime":1639374299999},{"openTime":1639374300000,"open":49031.16,"high":49449.28,"low":49027.73,"close":49271.34,"volume":24.7689,"closeTime":1639375199999},{"openTime":1639375200000,"open":49267.55,"high":49327.06,"low":49192.31,"close":49202.88,"volume":18.40604,"closeTime":1639376099999},{"openTime":1639376100000,"open":49198.43,"high":49235.35,"low":49036.62,"close":49074.6,"volume":11.73594,"closeTime":1639376999999},{"openTime":1639377000000,"open":49095.93,"high":49158.3,"low":48997.43,"close":49119.8,"volume":10.39164,"closeTime":1639377899999},{"openTime":1639377900000,"open":49112.84,"high":49119.45,"low":48920.53,"close":48953.36,"volume":8.12087,"closeTime":1639378799999},{"openTime":1639378800000,"open":48937.49,"high":48999.08,"low":48727.27,"close":48775.19,"volume":17.62417,"closeTime":1639379699999},{"openTime":1639379700000,"open":48786.29,"high":48891.05,"low":48729.44,"close":48840.96,"volume":15.93431,"closeTime":1639380599999},{"openTime":1639380600000,"open":48829.58,"high":48922.94,"low":48611.19,"close":48689.05,"volume":9.80892,"closeTime":1639381499999},{"openTime":1639381500000,"open":48668.16,"high":48797.74,"low":48663.77,"close":48761.45,"volume":10.5018,"closeTime":1639382399999},{"openTime":1639382400000,"open":48759.82,"high":49182.7,"low":48142.62,"close":48944.52,"volume":30.3074,"closeTime":1639383299999},{"openTime":1639383300000,"open":48876.22,"high":49030.39,"low":48821.55,"close":48902.94,"volume":6.47433,"closeTime":1639384199999},{"openTime":1639384200000,"open":48925.79,"high":49090.6,"low":48921.81,"close":49080.36,"volume":5.07833,"closeTime":1639385099999},{"openTime":1639385100000,"open":49088.35,"high":49197.8,"low":49003.62,"close":49056.98,"volume":12.5416,"closeTime":1639385999999},{"openTime":1639386000000,"open":49050.72,"high":49062.18,"low":48849.23,"close":48928.21,"volume":10.84876,"closeTime":1639386899999},{"openTime":1639386900000,"open":48929.03,"high":48929.03,"low":48803.37,"close":48845.38,"volume":4.84295,"closeTime":1639387799999},{"openTime":1639387800000,"open":48815.54,"high":48853.73,"low":48738.53,"close":48835.31,"volume":3.86071,"closeTime":1639388699999},{"openTime":1639388700000,"open":48833.09,"high":48914.77,"low":48831.62,"close":48873.72,"volume":3.83336,"closeTime":1639389599999},{"openTime":1639389600000,"open":48863.13,"high":48937.03,"low":48659.15,"close":48796.18,"volume":4.59077,"closeTime":1639390499999},{"openTime":1639390500000,"open":48795.66,"high":48843.97,"low":48651.31,"close":48701.44,"volume":4.11117,"closeTime":1639391399999},{"openTime":1639391400000,"open":48693.91,"high":48792.55,"low":48538.95,"close":48742.97,"volume":6.172,"closeTime":1639392299999},{"openTime":1639392300000,"open":48728.95,"high":48835.28,"low":48658.13,"close":48722.45,"volume":4.76131,"closeTime":1639393199999},{"openTime":1639393200000,"open":48684.46,"high":48759.11,"low":48600.66,"close":48729.43,"volume":7.85565,"closeTime":1639394099999},{"openTime":1639394100000,"open":48755.01,"high":48842.16,"low":48712.21,"close":48728.33,"volume":7.23431,"closeTime":1639394999999},{"openTime":1639395000000,"open":48747.36,"high":48908.16,"low":48747.36,"close":48882.13,"volume":7.69003,"closeTime":1639395899999},{"openTime":1639395900000,"open":48844.23,"high":48930.66,"low":48788.71,"close":48861.38,"volume":7.32865,"closeTime":1639396799999},{"openTime":1639396800000,"open":48862.32,"high":49010.24,"low":48309.13,"close":49002.72,"volume":39.96375,"closeTime":1639397699999},{"openTime":1639397700000,"open":49000.86,"high":49036.64,"low":48933.87,"close":48933.87,"volume":6.53295,"closeTime":1639398599999},{"openTime":1639398600000,"open":48928.55,"high":48948.22,"low":48657.76,"close":48694.59,"volume":9.94468,"closeTime":1639399499999},{"openTime":1639399500000,"open":48698.21,"high":48719.72,"low":48565.22,"close":48608.97,"volume":7.93713,"closeTime":1639400399999},{"openTime":1639400400000,"open":48590.83,"high":48666.8,"low":48300,"close":48460.39,"volume":19.82523,"closeTime":1639401299999},{"openTime":1639401300000,"open":48443.93,"high":48541.48,"low":48160.42,"close":48403.56,"volume":17.92877,"closeTime":1639402199999},{"openTime":1639402200000,"open":48407.7,"high":48589.27,"low":48348.5,"close":48547.79,"volume":9.49872,"closeTime":1639403099999},{"openTime":1639403100000,"open":48549.38,"high":48553.57,"low":48441.17,"close":48446.48,"volume":6.45625,"closeTime":1639403999999},{"openTime":1639404000000,"open":48441.86,"high":48441.86,"low":48120.31,"close":48165.02,"volume":26.84212,"closeTime":1639404899999},{"openTime":1639404900000,"open":48161.52,"high":48212.55,"low":47841.12,"close":47971.67,"volume":29.80273,"closeTime":1639405799999},{"openTime":1639405800000,"open":47953.98,"high":48033.75,"low":47729.89,"close":47896.82,"volume":33.64953,"closeTime":1639406699999},{"openTime":1639406700000,"open":47863.23,"high":47997.32,"low":47733.63,"close":47963.85,"volume":31.78208,"closeTime":1639407599999},{"openTime":1639407600000,"open":47972.79,"high":47972.79,"low":47601.96,"close":47695.01,"volume":41.6661,"closeTime":1639408499999},{"openTime":1639408500000,"open":47706.77,"high":47773.2,"low":47347.94,"close":47522.79,"volume":82.73657,"closeTime":1639409399999},{"openTime":1639409400000,"open":47514.82,"high":47645.21,"low":47324.64,"close":47520.76,"volume":42.23988,"closeTime":1639410299999},{"openTime":1639410300000,"open":47531.42,"high":47582.38,"low":47019.98,"close":47268.25,"volume":42.14307,"closeTime":1639411199999},{"openTime":1639411200000,"open":47266.76,"high":47565.71,"low":46941.49,"close":47373.69,"volume":38.11504,"closeTime":1639412099999},{"openTime":1639412100000,"open":47384.25,"high":47430.68,"low":46650,"close":47103.43,"volume":49.70942,"closeTime":1639412999999},{"openTime":1639413000000,"open":47103.43,"high":47197.91,"low":46781.62,"close":47118.92,"volume":19.85124,"closeTime":1639413899999},{"openTime":1639413900000,"open":47130.86,"high":47333,"low":46935.39,"close":47161.18,"volume":16.60481,"closeTime":1639414799999},{"openTime":1639414800000,"open":47158.5,"high":48043.85,"low":47073.13,"close":47720.16,"volume":36.40379,"closeTime":1639415699999},{"openTime":1639415700000,"open":47690.98,"high":47690.98,"low":47417.18,"close":47508.65,"volume":9.8705,"closeTime":1639416599999},{"openTime":1639416600000,"open":47552.22,"high":47696.34,"low":47304.5,"close":47314.43,"volume":39.30898,"closeTime":1639417499999},{"openTime":1639417500000,"open":47312.71,"high":47562.81,"low":47260,"close":47520.64,"volume":16.30308,"closeTime":1639418399999},{"openTime":1639418400000,"open":47524.91,"high":47652.3,"low":47375.1,"close":47594.69,"volume":14.24836,"closeTime":1639419299999},{"openTime":1639419300000,"open":47596.64,"high":47688.62,"low":47409.83,"close":47505.19,"volume":7.56859,"closeTime":1639420199999},{"openTime":1639420200000,"open":47471.74,"high":47471.74,"low":47346.24,"close":47364.88,"volume":8.59714,"closeTime":1639421099999},{"openTime":1639421100000,"open":47352.19,"high":47508.38,"low":47326.22,"close":47470.69,"volume":5.03183,"closeTime":1639421999999},{"openTime":1639422000000,"open":47438.98,"high":47438.98,"low":47125.33,"close":47189,"volume":19.12403,"closeTime":1639422899999},{"openTime":1639422900000,"open":47185.72,"high":47224.76,"low":46191.84,"close":46420.15,"volume":95.62509,"closeTime":1639423799999},{"openTime":1639423800000,"open":46441.26,"high":46475.14,"low":45666,"close":46090.82,"volume":105.73339,"closeTime":1639424699999},{"openTime":1639424700000,"open":46072.99,"high":46854.48,"low":46025.52,"close":46736.8,"volume":53.85071,"closeTime":1639425599999},{"openTime":1639425600000,"open":46704.73,"high":46960.48,"low":46607.71,"close":46925.34,"volume":45.2437,"closeTime":1639426499999},{"openTime":1639426500000,"open":46916.15,"high":46935.38,"low":46500,"close":46694.08,"volume":34.56349,"closeTime":1639427399999},{"openTime":1639427400000,"open":46663.89,"high":46750,"low":46356,"close":46482.83,"volume":30.07611,"closeTime":1639428299999},{"openTime":1639428300000,"open":46570.17,"high":46748.08,"low":46466.37,"close":46661.11,"volume":21.06696,"closeTime":1639429199999},{"openTime":1639429200000,"open":46657.14,"high":46729.23,"low":46244.29,"close":46449.89,"volume":34.97114,"closeTime":1639430099999},{"openTime":1639430100000,"open":46434.79,"high":46560.55,"low":46281.22,"close":46560.55,"volume":15.1455,"closeTime":1639430999999},{"openTime":1639431000000,"open":46541.77,"high":46706.48,"low":46381.1,"close":46526.66,"volume":16.48923,"closeTime":1639431899999},{"openTime":1639431900000,"open":46542.97,"high":46930.03,"low":46524.66,"close":46812.85,"volume":14.70765,"closeTime":1639432799999},{"openTime":1639432800000,"open":46808.97,"high":47330.61,"low":46684,"close":47178.71,"volume":41.75498,"closeTime":1639433699999},{"openTime":1639433700000,"open":47157.18,"high":47157.18,"low":46929.08,"close":47105.8,"volume":20.03139,"closeTime":1639434599999},{"openTime":1639434600000,"open":47111.16,"high":47228.92,"low":46948.38,"close":47015.2,"volume":13.13701,"closeTime":1639435499999},{"openTime":1639435500000,"open":47002.57,"high":47080.57,"low":46887.75,"close":46916.77,"volume":13.12279,"closeTime":1639436399999},{"openTime":1639436400000,"open":46911.52,"high":47025.04,"low":46725.22,"close":47022.52,"volume":13.13605,"closeTime":1639437299999},{"openTime":1639437300000,"open":47023.27,"high":47062.31,"low":46766.54,"close":46810.65,"volume":14.88724,"closeTime":1639438199999},{"openTime":1639438200000,"open":46802.99,"high":46861.22,"low":46594.97,"close":46712.88,"volume":16.59133,"closeTime":1639439099999},{"openTime":1639439100000,"open":46712.12,"high":46828.27,"low":46566.13,"close":46714.09,"volume":17.87085,"closeTime":1639439999999},{"openTime":1639440000000,"open":46715.77,"high":46780.92,"low":46411.05,"close":46491.97,"volume":43.31316,"closeTime":1639440899999},{"openTime":1639440900000,"open":46509.25,"high":46841.44,"low":46277.22,"close":46813.79,"volume":14.82269,"closeTime":1639441799999},{"openTime":1639441800000,"open":46816.57,"high":47250.85,"low":46804.8,"close":47226.28,"volume":39.47413,"closeTime":1639442699999},{"openTime":1639442700000,"open":47239.64,"high":47239.64,"low":47006.3,"close":47007.94,"volume":12.93625,"closeTime":1639443599999},{"openTime":1639443600000,"open":47014.37,"high":47042.01,"low":46895.01,"close":47022.71,"volume":11.51936,"closeTime":1639444499999},{"openTime":1639444500000,"open":47005.03,"high":47119.3,"low":46848.48,"close":46850.83,"volume":8.28225,"closeTime":1639445399999},{"openTime":1639445400000,"open":46859.87,"high":46883.52,"low":46621.06,"close":46711.92,"volume":13.62766,"closeTime":1639446299999},{"openTime":1639446300000,"open":46727.21,"high":46985.18,"low":46600,"close":46921.97,"volume":7.1375,"closeTime":1639447199999},{"openTime":1639447200000,"open":46896.95,"high":46963.74,"low":46814.31,"close":46941.36,"volume":12.32346,"closeTime":1639448099999},{"openTime":1639448100000,"open":46914.1,"high":46923.01,"low":46695.78,"close":46768.91,"volume":13.43143,"closeTime":1639448999999},{"openTime":1639449000000,"open":46778.68,"high":47054.54,"low":46718.13,"close":46963.39,"volume":14.60803,"closeTime":1639449899999},{"openTime":1639449900000,"open":46962.87,"high":47075.03,"low":46809.75,"close":47045.92,"volume":15.25883,"closeTime":1639450799999},{"openTime":1639450800000,"open":47056.2,"high":47125.4,"low":46952.05,"close":46971.08,"volume":9.56915,"closeTime":1639451699999},{"openTime":1639451700000,"open":47005.39,"high":47073.1,"low":46893.76,"close":47073.1,"volume":7.70661,"closeTime":1639452599999},{"openTime":1639452600000,"open":47043.24,"high":47055.54,"low":46809.26,"close":46838.97,"volume":6.91891,"closeTime":1639453499999},{"openTime":1639453500000,"open":46813.42,"high":46988.59,"low":46774.14,"close":46957.73,"volume":6.21174,"closeTime":1639454399999},{"openTime":1639454400000,"open":46954.96,"high":47156.48,"low":46882.46,"close":47156.48,"volume":8.92585,"closeTime":1639455299999},{"openTime":1639455300000,"open":47169.11,"high":47169.19,"low":47042.53,"close":47103.33,"volume":11.88517,"closeTime":1639456199999},{"openTime":1639456200000,"open":47140.68,"high":47187.34,"low":46967.11,"close":47088,"volume":6.67462,"closeTime":1639457099999},{"openTime":1639457100000,"open":47088,"high":47088.05,"low":46888.02,"close":46990.74,"volume":43.0766,"closeTime":1639457999999},{"openTime":1639458000000,"open":46998.7,"high":47039.29,"low":46862.05,"close":46874.41,"volume":10.41942,"closeTime":1639458899999},{"openTime":1639458900000,"open":46864.85,"high":47031.87,"low":46863.15,"close":47031.87,"volume":13.6842,"closeTime":1639459799999},{"openTime":1639459800000,"open":47052.97,"high":47141.21,"low":47008.31,"close":47015.59,"volume":3.13201,"closeTime":1639460699999},{"openTime":1639460700000,"open":47037.14,"high":47059.6,"low":46698.5,"close":46700.79,"volume":13.05972,"closeTime":1639461599999},{"openTime":1639461600000,"open":46731.7,"high":46875.86,"low":46724.27,"close":46790.1,"volume":15.26114,"closeTime":1639462499999},{"openTime":1639462500000,"open":46780.18,"high":46786.25,"low":46487.6,"close":46514.09,"volume":19.31689,"closeTime":1639463399999},{"openTime":1639463400000,"open":46504.15,"high":46642.77,"low":46341,"close":46503.58,"volume":18.39701,"closeTime":1639464299999},{"openTime":1639464300000,"open":46496.75,"high":46727.62,"low":46417.84,"close":46687.98,"volume":10.43261,"closeTime":1639465199999},{"openTime":1639465200000,"open":46683.66,"high":46841.44,"low":46556.57,"close":46567.45,"volume":30.67526,"closeTime":1639466099999},{"openTime":1639466100000,"open":46585.46,"high":46801.03,"low":46569.65,"close":46722.91,"volume":11.95933,"closeTime":1639466999999},{"openTime":1639467000000,"open":46726.45,"high":46911.43,"low":46726.45,"close":46829.22,"volume":10.15922,"closeTime":1639467899999},{"openTime":1639467900000,"open":46825.09,"high":47049.09,"low":46823.66,"close":46996.03,"volume":12.80177,"closeTime":1639468799999},{"openTime":1639468800000,"open":47012.51,"high":47262.12,"low":46989.63,"close":47119.79,"volume":24.70034,"closeTime":1639469699999},{"openTime":1639469700000,"open":47122.65,"high":47211.27,"low":47082.77,"close":47154.53,"volume":11.35181,"closeTime":1639470599999},{"openTime":1639470600000,"open":47152.01,"high":47454.54,"low":47116.29,"close":47407.79,"volume":15.13363,"closeTime":1639471499999},{"openTime":1639471500000,"open":47407.79,"high":47522.29,"low":47261.94,"close":47477.34,"volume":13.21091,"closeTime":1639472399999},{"openTime":1639472400000,"open":47482.59,"high":47502.16,"low":47309.38,"close":47309.38,"volume":17.19438,"closeTime":1639473299999},{"openTime":1639473300000,"open":47341.75,"high":47404.31,"low":47300.7,"close":47313.95,"volume":5.32035,"closeTime":1639474199999},{"openTime":1639474200000,"open":47308.95,"high":47377.04,"low":46996.42,"close":47009.24,"volume":34.09556,"closeTime":1639475099999},{"openTime":1639475100000,"open":47003,"high":47088.3,"low":46812.28,"close":46849.15,"volume":15.38873,"closeTime":1639475999999},{"openTime":1639476000000,"open":46841.67,"high":46974.32,"low":46813.51,"close":46935.97,"volume":14.08888,"closeTime":1639476899999},{"openTime":1639476900000,"open":46968.02,"high":47099.88,"low":46903.72,"close":47021.45,"volume":9.28836,"closeTime":1639477799999},{"openTime":1639477800000,"open":47024.3,"high":47298.33,"low":47005.37,"close":47146.86,"volume":29.63865,"closeTime":1639478699999},{"openTime":1639478700000,"open":47149.8,"high":47393.01,"low":47149.8,"close":47372.17,"volume":17.03787,"closeTime":1639479599999},{"openTime":1639479600000,"open":47402.47,"high":47412.57,"low":47266.56,"close":47314.23,"volume":10.34513,"closeTime":1639480499999},{"openTime":1639480500000,"open":47305.38,"high":47455.57,"low":47278.25,"close":47333.67,"volume":8.47348,"closeTime":1639481399999},{"openTime":1639481400000,"open":47329.16,"high":47403.83,"low":47199,"close":47389.94,"volume":9.17616,"closeTime":1639482299999},{"openTime":1639482300000,"open":47405.36,"high":47799.98,"low":47298,"close":47612.99,"volume":33.92989,"closeTime":1639483199999},{"openTime":1639483200000,"open":47643.65,"high":47894.61,"low":47614.88,"close":47803.47,"volume":35.24579,"closeTime":1639484099999},{"openTime":1639484100000,"open":47802.56,"high":47973.06,"low":47734.62,"close":47763.24,"volume":21.83835,"closeTime":1639484999999},{"openTime":1639485000000,"open":47748.06,"high":47778.1,"low":47561.22,"close":47636.64,"volume":13.78099,"closeTime":1639485899999},{"openTime":1639485900000,"open":47644.97,"high":47695.96,"low":47530.61,"close":47530.61,"volume":6.03145,"closeTime":1639486799999},{"openTime":1639486800000,"open":47527.71,"high":47695.52,"low":47527.71,"close":47623.16,"volume":16.25788,"closeTime":1639487699999},{"openTime":1639487700000,"open":47605.85,"high":47605.85,"low":47308.7,"close":47421.86,"volume":15.31206,"closeTime":1639488599999},{"openTime":1639488600000,"open":47421.86,"high":47436.23,"low":47030.67,"close":47076.99,"volume":25.6906,"closeTime":1639489499999},{"openTime":1639489500000,"open":47056.1,"high":47235.44,"low":47000,"close":47199.99,"volume":24.73934,"closeTime":1639490399999},{"openTime":1639490400000,"open":47177.08,"high":47310.78,"low":46905,"close":46968.29,"volume":35.60669,"closeTime":1639491299999},{"openTime":1639491300000,"open":46969.53,"high":47007.76,"low":46818.18,"close":46923.6,"volume":10.58339,"closeTime":1639492199999},{"openTime":1639492200000,"open":46908.86,"high":47244.95,"low":46901.3,"close":47151.77,"volume":23.6692,"closeTime":1639493099999},{"openTime":1639493100000,"open":47234.33,"high":47345.38,"low":47136.03,"close":47311.45,"volume":12.47852,"closeTime":1639493999999},{"openTime":1639494000000,"open":47303.37,"high":47366.64,"low":47092.03,"close":47092.03,"volume":11.29477,"closeTime":1639494899999},{"openTime":1639494900000,"open":47063.01,"high":47522.29,"low":47063.01,"close":47493.91,"volume":14.15802,"closeTime":1639495799999},{"openTime":1639495800000,"open":47492.65,"high":47526.93,"low":47227.96,"close":47326.06,"volume":6.86511,"closeTime":1639496699999},{"openTime":1639496700000,"open":47340.55,"high":47371.47,"low":46636.51,"close":46860.72,"volume":30.0956,"closeTime":1639497599999},{"openTime":1639497600000,"open":46868.47,"high":47125.22,"low":46654.82,"close":46901.05,"volume":21.68337,"closeTime":1639498499999},{"openTime":1639498500000,"open":46927.55,"high":47001.6,"low":46582.95,"close":46914.41,"volume":61.74857,"closeTime":1639499399999},{"openTime":1639499400000,"open":46968.32,"high":47155.98,"low":46835.74,"close":46950.65,"volume":23.32197,"closeTime":1639500299999},{"openTime":1639500300000,"open":46948.02,"high":47103.21,"low":46712.67,"close":46747.82,"volume":53.81156,"closeTime":1639501199999},{"openTime":1639501200000,"open":46756.2,"high":46943.89,"low":46662.26,"close":46873.37,"volume":14.26517,"closeTime":1639502099999},{"openTime":1639502100000,"open":46886.43,"high":47101.42,"low":46867.09,"close":47090.86,"volume":12.34113,"closeTime":1639502999999},{"openTime":1639503000000,"open":47041.96,"high":47080.02,"low":46800,"close":46816.57,"volume":9.18264,"closeTime":1639503899999},{"openTime":1639503900000,"open":46829.77,"high":46831.4,"low":46573.08,"close":46640.95,"volume":20.48607,"closeTime":1639504799999},{"openTime":1639504800000,"open":46627.31,"high":46958.01,"low":46559.13,"close":46864.03,"volume":12.44803,"closeTime":1639505699999},{"openTime":1639505700000,"open":46846.82,"high":46900,"low":46676.76,"close":46837.73,"volume":12.16069,"closeTime":1639506599999},{"openTime":1639506600000,"open":46845.67,"high":46857,"low":46429.15,"close":46523.02,"volume":23.31464,"closeTime":1639507499999},{"openTime":1639507500000,"open":46527.84,"high":46696.01,"low":46526.31,"close":46672.85,"volume":7.26926,"closeTime":1639508399999},{"openTime":1639508400000,"open":46672.33,"high":47010.73,"low":46672.33,"close":46882.8,"volume":11.02803,"closeTime":1639509299999},{"openTime":1639509300000,"open":46886.2,"high":47044.06,"low":46869.74,"close":47009.81,"volume":9.1724,"closeTime":1639510199999},{"openTime":1639510200000,"open":47007.29,"high":47083.26,"low":46881.7,"close":46904.78,"volume":7.43016,"closeTime":1639511099999},{"openTime":1639511100000,"open":46904.78,"high":46967.37,"low":46756.11,"close":46874.61,"volume":15.17438,"closeTime":1639511999999},{"openTime":1639512000000,"open":46871.37,"high":47187.64,"low":46870.51,"close":47096.22,"volume":20.65529,"closeTime":1639512899999},{"openTime":1639512900000,"open":47083.04,"high":47298.6,"low":47079.62,"close":47200.14,"volume":27.43884,"closeTime":1639513799999},{"openTime":1639513800000,"open":47208.87,"high":47888,"low":47160.62,"close":47883.41,"volume":51.8954,"closeTime":1639514699999},{"openTime":1639514700000,"open":47837.33,"high":47841.26,"low":47628.32,"close":47810.72,"volume":28.93123,"closeTime":1639515599999},{"openTime":1639515600000,"open":47788.17,"high":48343.03,"low":47768.89,"close":48258.93,"volume":39.17684,"closeTime":1639516499999},{"openTime":1639516500000,"open":48250.35,"high":48373.96,"low":48128.24,"close":48327.43,"volume":27.13324,"closeTime":1639517399999},{"openTime":1639517400000,"open":48355.28,"high":48699.98,"low":48231.73,"close":48513.16,"volume":44.2138,"closeTime":1639518299999},{"openTime":1639518300000,"open":48527.17,"high":48644.56,"low":48224.69,"close":48283.65,"volume":31.63256,"closeTime":1639519199999},{"openTime":1639519200000,"open":48308.3,"high":48488.73,"low":48243.25,"close":48315.14,"volume":13.48273,"closeTime":1639520099999},{"openTime":1639520100000,"open":48305.13,"high":48426.68,"low":48131.28,"close":48171.63,"volume":16.9818,"closeTime":1639520999999},{"openTime":1639521000000,"open":48162,"high":48384.47,"low":48014.01,"close":48384.47,"volume":8.86347,"closeTime":1639521899999},{"openTime":1639521900000,"open":48386.09,"high":48397.65,"low":48238.67,"close":48293.53,"volume":2.01194,"closeTime":1639522799999},{"openTime":1639522800000,"open":48266.35,"high":48398,"low":48184.01,"close":48306.27,"volume":5.67153,"closeTime":1639523699999},{"openTime":1639523700000,"open":48326.42,"high":48326.42,"low":48196.59,"close":48216.06,"volume":3.15276,"closeTime":1639524599999},{"openTime":1639524600000,"open":48219.61,"high":48299.77,"low":48180.83,"close":48268.4,"volume":3.43544,"closeTime":1639525499999},{"openTime":1639525500000,"open":48280.96,"high":48452.03,"low":48192.47,"close":48372.7,"volume":7.97683,"closeTime":1639526399999},{"openTime":1639526400000,"open":48351.52,"high":48408.2,"low":48238.85,"close":48329.01,"volume":3.26799,"closeTime":1639527299999},{"openTime":1639527300000,"open":48337.53,"high":48803.21,"low":48260.9,"close":48499.67,"volume":18.03317,"closeTime":1639528199999},{"openTime":1639528200000,"open":48488.39,"high":48568.93,"low":48090.91,"close":48180.66,"volume":23.78386,"closeTime":1639529099999},{"openTime":1639529100000,"open":48213.21,"high":48268.96,"low":48095.42,"close":48164.33,"volume":9.73351,"closeTime":1639529999999},{"openTime":1639530000000,"open":48144.08,"high":48188.49,"low":48061.28,"close":48101.92,"volume":7.00845,"closeTime":1639530899999},{"openTime":1639530900000,"open":48104.6,"high":48189.72,"low":48080.49,"close":48127.29,"volume":2.41042,"closeTime":1639531799999},{"openTime":1639531800000,"open":48132.58,"high":48153.18,"low":47954.48,"close":48018.4,"volume":7.806,"closeTime":1639532699999},{"openTime":1639532700000,"open":48062.11,"high":48132.72,"low":48013.63,"close":48074.54,"volume":7.6238,"closeTime":1639533599999},{"openTime":1639533600000,"open":48086.38,"high":48109.24,"low":47865.77,"close":47922.19,"volume":4.41204,"closeTime":1639534499999},{"openTime":1639534500000,"open":47930.85,"high":47995.64,"low":47880.15,"close":47929.64,"volume":4.33956,"closeTime":1639535399999},{"openTime":1639535400000,"open":47968.93,"high":47994.53,"low":47900.53,"close":47930.13,"volume":1.84032,"closeTime":1639536299999},{"openTime":1639536300000,"open":47923.11,"high":48027.76,"low":47905.55,"close":48003.56,"volume":2.19384,"closeTime":1639537199999},{"openTime":1639537200000,"open":48034.97,"high":48041.46,"low":47943.96,"close":47975.55,"volume":3.38836,"closeTime":1639538099999},{"openTime":1639538100000,"open":47983.2,"high":48147.82,"low":47943.18,"close":48085.77,"volume":8.826,"closeTime":1639538999999},{"openTime":1639539000000,"open":48114.51,"high":48155.59,"low":48058.38,"close":48139.32,"volume":3.08017,"closeTime":1639539899999},{"openTime":1639539900000,"open":48156.73,"high":48343.96,"low":48094.53,"close":48271.48,"volume":12.04251,"closeTime":1639540799999},{"openTime":1639540800000,"open":48279.77,"high":48368.04,"low":48095.19,"close":48183.89,"volume":14.48965,"closeTime":1639541699999},{"openTime":1639541700000,"open":48182.79,"high":48446.39,"low":48147.09,"close":48397.71,"volume":9.71093,"closeTime":1639542599999},{"openTime":1639542600000,"open":48401.7,"high":48456.02,"low":48292.7,"close":48370.83,"volume":8.82189,"closeTime":1639543499999},{"openTime":1639543500000,"open":48374.54,"high":48374.54,"low":48198.19,"close":48252,"volume":5.02264,"closeTime":1639544399999},{"openTime":1639544400000,"open":48259.57,"high":48332.93,"low":48124.74,"close":48193.47,"volume":5.12751,"closeTime":1639545299999},{"openTime":1639545300000,"open":48191.29,"high":48196.74,"low":48077.7,"close":48113.84,"volume":7.20633,"closeTime":1639546199999},{"openTime":1639546200000,"open":48109.14,"high":48245.5,"low":48091.92,"close":48134.39,"volume":8.57424,"closeTime":1639547099999},{"openTime":1639547100000,"open":48123.74,"high":48167.38,"low":48061.34,"close":48132.71,"volume":7.59534,"closeTime":1639547999999},{"openTime":1639548000000,"open":48148.29,"high":48213.47,"low":48089.67,"close":48168.29,"volume":7.78877,"closeTime":1639548899999},{"openTime":1639548900000,"open":48156.12,"high":48328.81,"low":48133.34,"close":48275.93,"volume":4.31512,"closeTime":1639549799999},{"openTime":1639549800000,"open":48272.46,"high":48337.33,"low":48038.56,"close":48038.56,"volume":3.68866,"closeTime":1639550699999},{"openTime":1639550700000,"open":48051.22,"high":48130.73,"low":48048.81,"close":48082.62,"volume":5.8749,"closeTime":1639551599999},{"openTime":1639551600000,"open":48086.28,"high":48301.34,"low":47947.76,"close":48282.4,"volume":19.13957,"closeTime":1639552499999},{"openTime":1639552500000,"open":48286.49,"high":48350.35,"low":48156,"close":48163.93,"volume":8.86372,"closeTime":1639553399999},{"openTime":1639553400000,"open":48181.75,"high":48268.65,"low":48126.43,"close":48222.39,"volume":5.60462,"closeTime":1639554299999},{"openTime":1639554300000,"open":48239.24,"high":48303.47,"low":48195.62,"close":48219.27,"volume":4.20303,"closeTime":1639555199999},{"openTime":1639555200000,"open":48219.93,"high":48387.39,"low":48219.93,"close":48282.46,"volume":14.57312,"closeTime":1639556099999},{"openTime":1639556100000,"open":48282.46,"high":48594.75,"low":48282.46,"close":48509,"volume":9.53707,"closeTime":1639556999999},{"openTime":1639557000000,"open":48500.89,"high":48792.44,"low":48500.89,"close":48696.31,"volume":16.2129,"closeTime":1639557899999},{"openTime":1639557900000,"open":48683.36,"high":48759.04,"low":48502.9,"close":48594.29,"volume":5.22479,"closeTime":1639558799999},{"openTime":1639558800000,"open":48596.79,"high":48622.56,"low":48456.89,"close":48490.97,"volume":16.03262,"closeTime":1639559699999},{"openTime":1639559700000,"open":48470.16,"high":48549.89,"low":48423.37,"close":48471.94,"volume":11.14157,"closeTime":1639560599999},{"openTime":1639560600000,"open":48485.13,"high":48490.73,"low":48398.72,"close":48441.55,"volume":20.68559,"closeTime":1639561499999},{"openTime":1639561500000,"open":48468.3,"high":48584.39,"low":48466.4,"close":48515.02,"volume":4.52776,"closeTime":1639562399999},{"openTime":1639562400000,"open":48502.33,"high":48610.09,"low":48475.05,"close":48523.01,"volume":5.50359,"closeTime":1639563299999},{"openTime":1639563300000,"open":48518.51,"high":48518.51,"low":48267.48,"close":48358.91,"volume":15.6187,"closeTime":1639564199999},{"openTime":1639564200000,"open":48366.11,"high":48366.11,"low":48217.14,"close":48255.88,"volume":8.572,"closeTime":1639565099999},{"openTime":1639565100000,"open":48237.34,"high":48329.24,"low":48212.75,"close":48246.76,"volume":12.00668,"closeTime":1639565999999},{"openTime":1639566000000,"open":48265.55,"high":48354.36,"low":48174.84,"close":48316.86,"volume":11.91491,"closeTime":1639566899999},{"openTime":1639566900000,"open":48312.98,"high":48382.27,"low":48095.78,"close":48136.55,"volume":9.71244,"closeTime":1639567799999},{"openTime":1639567800000,"open":48126.53,"high":48267.08,"low":48124.29,"close":48221.87,"volume":7.28091,"closeTime":1639568699999},{"openTime":1639568700000,"open":48214.95,"high":48288.15,"low":48135.46,"close":48150.08,"volume":3.25852,"closeTime":1639569599999},{"openTime":1639569600000,"open":48136.85,"high":48308.3,"low":48031,"close":48231.36,"volume":10.85021,"closeTime":1639570499999},{"openTime":1639570500000,"open":48245.92,"high":48282.34,"low":48182.52,"close":48256.34,"volume":7.08817,"closeTime":1639571399999},{"openTime":1639571400000,"open":48261.41,"high":48276.45,"low":47632.01,"close":47883.14,"volume":46.14515,"closeTime":1639572299999},{"openTime":1639572300000,"open":47894.27,"high":47903.56,"low":47547.92,"close":47595.22,"volume":21.39049,"closeTime":1639573199999},{"openTime":1639573200000,"open":47592.67,"high":47732.74,"low":47539.47,"close":47657.32,"volume":16.19306,"closeTime":1639574099999},{"openTime":1639574100000,"open":47657.36,"high":47709.48,"low":47454.54,"close":47635.19,"volume":14.537,"closeTime":1639574999999},{"openTime":1639575000000,"open":47622.82,"high":47818.36,"low":47601.92,"close":47767.43,"volume":12.94726,"closeTime":1639575899999},{"openTime":1639575900000,"open":47765.65,"high":47820.98,"low":47590.4,"close":47659.71,"volume":8.19886,"closeTime":1639576799999},{"openTime":1639576800000,"open":47654.81,"high":47784.56,"low":47580.07,"close":47773.75,"volume":10.19649,"closeTime":1639577699999},{"openTime":1639577700000,"open":47773.6,"high":47782.25,"low":47675.08,"close":47703.77,"volume":27.69327,"closeTime":1639578599999},{"openTime":1639578600000,"open":47727.53,"high":47732.95,"low":47265.11,"close":47308.55,"volume":34.01471,"closeTime":1639579499999},{"openTime":1639579500000,"open":47284.81,"high":47401.53,"low":47200.03,"close":47375.68,"volume":19.09475,"closeTime":1639580399999},{"openTime":1639580400000,"open":47388.67,"high":47481.17,"low":46950,"close":46987.04,"volume":39.91812,"closeTime":1639581299999},{"openTime":1639581300000,"open":47004.89,"high":47082.42,"low":46887.11,"close":46989.86,"volume":41.56348,"closeTime":1639582199999},{"openTime":1639582200000,"open":46978.86,"high":47190.45,"low":46935.97,"close":46935.97,"volume":41.62078,"closeTime":1639583099999},{"openTime":1639583100000,"open":46951.46,"high":46994.23,"low":46583.15,"close":46636.46,"volume":38.11735,"closeTime":1639583999999},{"openTime":1639584000000,"open":46649.74,"high":46988.53,"low":46550,"close":46911.82,"volume":25.28683,"closeTime":1639584899999},{"openTime":1639584900000,"open":46935.57,"high":47044.5,"low":46726.49,"close":46969.77,"volume":12.8248,"closeTime":1639585799999},{"openTime":1639585800000,"open":46988.74,"high":46988.74,"low":46663.03,"close":46839.3,"volume":19.38761,"closeTime":1639586699999},{"openTime":1639586700000,"open":46841.41,"high":47057.23,"low":46748.64,"close":47021.14,"volume":10.38614,"closeTime":1639587599999},{"openTime":1639587600000,"open":47013.65,"high":47166.09,"low":46967.71,"close":46987.76,"volume":16.4646,"closeTime":1639588499999},{"openTime":1639588500000,"open":46986.99,"high":47065.68,"low":46880.68,"close":47049.32,"volume":9.95636,"closeTime":1639589399999},{"openTime":1639589400000,"open":47055.36,"high":47392.73,"low":47018.14,"close":47208.57,"volume":19.30063,"closeTime":1639590299999},{"openTime":1639590300000,"open":47206.63,"high":47210.69,"low":47100.01,"close":47100.01,"volume":5.98349,"closeTime":1639591199999},{"openTime":1639591200000,"open":47100,"high":47208.45,"low":47027.19,"close":47147.94,"volume":12.5187,"closeTime":1639592099999},{"openTime":1639592100000,"open":47155.14,"high":47391.18,"low":47126.7,"close":47295.18,"volume":18.39998,"closeTime":1639592999999},{"openTime":1639593000000,"open":47297.02,"high":47725.48,"low":47297.02,"close":47685.77,"volume":20.22512,"closeTime":1639593899999},{"openTime":1639593900000,"open":47687.57,"high":48269.6,"low":47496.5,"close":47853.04,"volume":36.11012,"closeTime":1639594799999},{"openTime":1639594800000,"open":47835.55,"high":49291.67,"low":47240.23,"close":48997.87,"volume":158.11825,"closeTime":1639595699999},{"openTime":1639595700000,"open":48970.69,"high":49011.84,"low":47815.05,"close":48128.03,"volume":63.43984,"closeTime":1639596599999},{"openTime":1639596600000,"open":48041.91,"high":48978.69,"low":47882.58,"close":48455.36,"volume":72.98915,"closeTime":1639597499999},{"openTime":1639597500000,"open":48489.21,"high":48873.72,"low":48446.78,"close":48700.49,"volume":39.6209,"closeTime":1639598399999},{"openTime":1639598400000,"open":48704.54,"high":49153.71,"low":48565.65,"close":49040.49,"volume":41.05932,"closeTime":1639599299999},{"openTime":1639599300000,"open":49005.59,"high":49403.16,"low":48850.62,"close":49252.71,"volume":48.92305,"closeTime":1639600199999},{"openTime":1639600200000,"open":49280.56,"high":49511.19,"low":49139.65,"close":49274.28,"volume":34.28083,"closeTime":1639601099999},{"openTime":1639601100000,"open":49295.96,"high":49462.43,"low":49050.6,"close":49210.09,"volume":34.02346,"closeTime":1639601999999},{"openTime":1639602000000,"open":49260.38,"high":49386.2,"low":48992.4,"close":49004.17,"volume":38.43728,"closeTime":1639602899999},{"openTime":1639602900000,"open":49009.67,"high":49238.71,"low":48933.57,"close":49132.57,"volume":29.14642,"closeTime":1639603799999},{"openTime":1639603800000,"open":49155.32,"high":49252.49,"low":49053.51,"close":49082.45,"volume":7.63312,"closeTime":1639604699999},{"openTime":1639604700000,"open":49085.29,"high":49437.16,"low":48998.7,"close":49175.5,"volume":17.86565,"closeTime":1639605599999},{"openTime":1639605600000,"open":49181.57,"high":49245.82,"low":48982.71,"close":48991.91,"volume":13.28972,"closeTime":1639606499999},{"openTime":1639606500000,"open":48991,"high":49031.93,"low":48802.84,"close":48899.15,"volume":7.88222,"closeTime":1639607399999},{"openTime":1639607400000,"open":48902.14,"high":48915.97,"low":48770.23,"close":48844.01,"volume":10.41138,"closeTime":1639608299999},{"openTime":1639608300000,"open":48847.74,"high":48931.22,"low":48662.05,"close":48751.68,"volume":14.06469,"closeTime":1639609199999},{"openTime":1639609200000,"open":48779.66,"high":48959.82,"low":48765.86,"close":48911.07,"volume":9.22797,"closeTime":1639610099999},{"openTime":1639610100000,"open":48889.11,"high":48933.63,"low":48794.49,"close":48842.62,"volume":6.89713,"closeTime":1639610999999},{"openTime":1639611000000,"open":48844.35,"high":48881.91,"low":48709.1,"close":48719.14,"volume":6.61638,"closeTime":1639611899999},{"openTime":1639611900000,"open":48717.18,"high":48966.35,"low":48709.02,"close":48873.12,"volume":17.2814,"closeTime":1639612799999},{"openTime":1639612800000,"open":48883.95,"high":48956.88,"low":48743.51,"close":48898.48,"volume":21.98751,"closeTime":1639613699999},{"openTime":1639613700000,"open":48904.22,"high":49178.2,"low":48889.83,"close":49033.36,"volume":20.25515,"closeTime":1639614599999},{"openTime":1639614600000,"open":49046.17,"high":49162.64,"low":48950,"close":49151.06,"volume":12.14781,"closeTime":1639615499999},{"openTime":1639615500000,"open":49138.77,"high":49268.26,"low":49036.27,"close":49050.7,"volume":11.8072,"closeTime":1639616399999},{"openTime":1639616400000,"open":49052.76,"high":49149.19,"low":48919.46,"close":48986.49,"volume":7.57444,"closeTime":1639617299999},{"openTime":1639617300000,"open":48973.08,"high":49010.58,"low":48881.98,"close":48913.47,"volume":5.67783,"closeTime":1639618199999},{"openTime":1639618200000,"open":48924.8,"high":48973.32,"low":48853.24,"close":48904.76,"volume":3.98887,"closeTime":1639619099999},{"openTime":1639619100000,"open":48906.29,"high":49058.23,"low":48879.52,"close":49041.96,"volume":5.68275,"closeTime":1639619999999},{"openTime":1639620000000,"open":49049.59,"high":49049.59,"low":48951,"close":48987.97,"volume":4.01713,"closeTime":1639620899999},{"openTime":1639620900000,"open":48970.79,"high":49042.48,"low":48881.69,"close":48981.99,"volume":7.52013,"closeTime":1639621799999},{"openTime":1639621800000,"open":48971.73,"high":49071.28,"low":48959.33,"close":48973.04,"volume":4.77799,"closeTime":1639622699999},{"openTime":1639622700000,"open":48996.43,"high":49068.69,"low":48947.74,"close":49049.97,"volume":7.11626,"closeTime":1639623599999},{"openTime":1639623600000,"open":49020.43,"high":49071.05,"low":48924.12,"close":48928.88,"volume":7.09449,"closeTime":1639624499999},{"openTime":1639624500000,"open":48928.7,"high":48962.47,"low":48742.24,"close":48802.56,"volume":10.84819,"closeTime":1639625399999},{"openTime":1639625400000,"open":48795.07,"high":48840.6,"low":48726.35,"close":48793.88,"volume":2.9011,"closeTime":1639626299999},{"openTime":1639626300000,"open":48816,"high":48852.5,"low":48779.2,"close":48831.21,"volume":5.42926,"closeTime":1639627199999},{"openTime":1639627200000,"open":48831.79,"high":48900.97,"low":48773.83,"close":48784.54,"volume":3.96052,"closeTime":1639628099999},{"openTime":1639628100000,"open":48787.59,"high":48787.59,"low":48603.16,"close":48733.92,"volume":11.98457,"closeTime":1639628999999},{"openTime":1639629000000,"open":48711.92,"high":48778.69,"low":48651.56,"close":48730.82,"volume":4.01505,"closeTime":1639629899999},{"openTime":1639629900000,"open":48770.44,"high":48837.09,"low":48716.91,"close":48763.66,"volume":2.98854,"closeTime":1639630799999},{"openTime":1639630800000,"open":48762.31,"high":48819.52,"low":48661.91,"close":48734.04,"volume":4.06178,"closeTime":1639631699999},{"openTime":1639631700000,"open":48752.78,"high":48791.24,"low":48651.87,"close":48730.26,"volume":9.57494,"closeTime":1639632599999},{"openTime":1639632600000,"open":48723.87,"high":48745.85,"low":48653.93,"close":48670.1,"volume":4.11265,"closeTime":1639633499999},{"openTime":1639633500000,"open":48666.8,"high":48695.8,"low":48538.38,"close":48542.17,"volume":9.5935,"closeTime":1639634399999},{"openTime":1639634400000,"open":48539.73,"high":48626.06,"low":48522.8,"close":48621.44,"volume":5.13623,"closeTime":1639635299999},{"openTime":1639635300000,"open":48639,"high":48758,"low":48608.79,"close":48740.86,"volume":5.94115,"closeTime":1639636199999},{"openTime":1639636200000,"open":48746.84,"high":48803.7,"low":48721.69,"close":48796.04,"volume":8.35055,"closeTime":1639637099999},{"openTime":1639637100000,"open":48797.34,"high":48930.57,"low":48777.63,"close":48922.48,"volume":5.69891,"closeTime":1639637999999},{"openTime":1639638000000,"open":48890.04,"high":49019.94,"low":48876.79,"close":48953.14,"volume":10.05608,"closeTime":1639638899999},{"openTime":1639638900000,"open":48934.92,"high":49051.43,"low":48928.68,"close":48981.92,"volume":5.38479,"closeTime":1639639799999},{"openTime":1639639800000,"open":48984.06,"high":49012.98,"low":48898.45,"close":48933.05,"volume":3.97762,"closeTime":1639640699999},{"openTime":1639640700000,"open":48938.82,"high":48938.82,"low":48710.88,"close":48734.53,"volume":7.14399,"closeTime":1639641599999},{"openTime":1639641600000,"open":48735.05,"high":48801.44,"low":48659.59,"close":48659.59,"volume":5.86256,"closeTime":1639642499999},{"openTime":1639642500000,"open":48663.43,"high":48787.2,"low":48635.71,"close":48751.26,"volume":6.6988,"closeTime":1639643399999},{"openTime":1639643400000,"open":48709.47,"high":48859.77,"low":48709.47,"close":48859.77,"volume":6.65948,"closeTime":1639644299999},{"openTime":1639644300000,"open":48862.75,"high":48948.36,"low":48764.64,"close":48780.43,"volume":7.18611,"closeTime":1639645199999},{"openTime":1639645200000,"open":48778.56,"high":48874.18,"low":48750.28,"close":48769.54,"volume":6.88499,"closeTime":1639646099999},{"openTime":1639646100000,"open":48770.18,"high":48882.08,"low":48770.18,"close":48866.71,"volume":16.46377,"closeTime":1639646999999},{"openTime":1639647000000,"open":48872.99,"high":48933.88,"low":48843.31,"close":48918.87,"volume":12.40173,"closeTime":1639647899999},{"openTime":1639647900000,"open":48928.23,"high":48987.37,"low":48904.45,"close":48972.78,"volume":6.13247,"closeTime":1639648799999},{"openTime":1639648800000,"open":48960.16,"high":49203.1,"low":48935.94,"close":49158.6,"volume":9.43169,"closeTime":1639649699999},{"openTime":1639649700000,"open":49158.6,"high":49259.11,"low":49073.72,"close":49100.11,"volume":14.07973,"closeTime":1639650599999},{"openTime":1639650600000,"open":49147.22,"high":49175.63,"low":49074.32,"close":49096.59,"volume":20.75899,"closeTime":1639651499999},{"openTime":1639651500000,"open":49088.61,"high":49192.61,"low":49079.16,"close":49182.16,"volume":6.49397,"closeTime":1639652399999},{"openTime":1639652400000,"open":49164.83,"high":49188.5,"low":48892.96,"close":48969.34,"volume":16.426,"closeTime":1639653299999},{"openTime":1639653300000,"open":48986.29,"high":49071.97,"low":48895.91,"close":49027.42,"volume":7.51539,"closeTime":1639654199999},{"openTime":1639654200000,"open":49034.9,"high":49394.74,"low":49034.9,"close":49385.99,"volume":20.38364,"closeTime":1639655099999},{"openTime":1639655100000,"open":49390.7,"high":49448,"low":49105.79,"close":49238.82,"volume":13.05877,"closeTime":1639655999999},{"openTime":1639656000000,"open":49241.58,"high":49254.04,"low":49080.72,"close":49096.38,"volume":19.08277,"closeTime":1639656899999},{"openTime":1639656900000,"open":49106.27,"high":49199.03,"low":49005.2,"close":49103.43,"volume":7.41292,"closeTime":1639657799999},{"openTime":1639657800000,"open":49102.95,"high":49205.01,"low":48736.84,"close":48832.85,"volume":22.59786,"closeTime":1639658699999},{"openTime":1639658700000,"open":48800,"high":48838.64,"low":48663.38,"close":48721.61,"volume":20.13524,"closeTime":1639659599999},{"openTime":1639659600000,"open":48712.83,"high":48752.66,"low":48411.68,"close":48514.93,"volume":27.37621,"closeTime":1639660499999},{"openTime":1639660500000,"open":48553.74,"high":48812.84,"low":48485.12,"close":48809.06,"volume":11.74294,"closeTime":1639661399999},{"openTime":1639661400000,"open":48786.74,"high":48903.91,"low":48659.61,"close":48881.05,"volume":8.33903,"closeTime":1639662299999},{"openTime":1639662300000,"open":48881.04,"high":49299.25,"low":48826.6,"close":49023.54,"volume":12.66338,"closeTime":1639663199999},{"openTime":1639663200000,"open":49027.17,"high":49027.17,"low":48646.86,"close":48731.61,"volume":12.77273,"closeTime":1639664099999},{"openTime":1639664100000,"open":48722.4,"high":48882.3,"low":48591.67,"close":48773.7,"volume":10.0382,"closeTime":1639664999999},{"openTime":1639665000000,"open":48786.09,"high":48933.01,"low":48622.32,"close":48626.46,"volume":11.29868,"closeTime":1639665899999},{"openTime":1639665900000,"open":48621.98,"high":48758.2,"low":48533.76,"close":48566.84,"volume":11.29667,"closeTime":1639666799999},{"openTime":1639666800000,"open":48551.08,"high":48564,"low":48283.84,"close":48403.82,"volume":23.67675,"closeTime":1639667699999},{"openTime":1639667700000,"open":48416.71,"high":48662.66,"low":48350,"close":48630.05,"volume":9.53195,"closeTime":1639668599999},{"openTime":1639668600000,"open":48657.7,"high":48732.11,"low":48500,"close":48511.01,"volume":7.28215,"closeTime":1639669499999},{"openTime":1639669500000,"open":48501.58,"high":48723.99,"low":48482.33,"close":48603.69,"volume":15.55506,"closeTime":1639670399999},{"openTime":1639670400000,"open":48622.97,"high":48639.91,"low":48331.79,"close":48412.95,"volume":32.19407,"closeTime":1639671299999},{"openTime":1639671300000,"open":48444.8,"high":48505.1,"low":48331.92,"close":48491.74,"volume":10.88692,"closeTime":1639672199999},{"openTime":1639672200000,"open":48503.11,"high":48544.45,"low":48328.02,"close":48478.31,"volume":9.44023,"closeTime":1639673099999},{"openTime":1639673100000,"open":48492.55,"high":48719.73,"low":48402.49,"close":48522.2,"volume":10.8883,"closeTime":1639673999999},{"openTime":1639674000000,"open":48524.18,"high":48524.18,"low":48173.6,"close":48242.32,"volume":17.10942,"closeTime":1639674899999},{"openTime":1639674900000,"open":48243.48,"high":48315.78,"low":48099.33,"close":48161.45,"volume":12.63185,"closeTime":1639675799999},{"openTime":1639675800000,"open":48159.5,"high":48229.36,"low":48074.33,"close":48093.77,"volume":8.95065,"closeTime":1639676699999},{"openTime":1639676700000,"open":48096.69,"high":48228.23,"low":48096.69,"close":48099.89,"volume":14.34957,"closeTime":1639677599999},{"openTime":1639677600000,"open":48076.05,"high":48327.78,"low":48076.05,"close":48278.1,"volume":9.70095,"closeTime":1639678499999},{"openTime":1639678500000,"open":48278.89,"high":48278.89,"low":48183.05,"close":48217.18,"volume":4.59241,"closeTime":1639679399999},{"openTime":1639679400000,"open":48204.61,"high":48213.74,"low":47872.89,"close":47964.79,"volume":26.76972,"closeTime":1639680299999},{"openTime":1639680300000,"open":47979.26,"high":48037.83,"low":47871.93,"close":47998.32,"volume":67.68197,"closeTime":1639681199999},{"openTime":1639681200000,"open":47985.92,"high":48132.63,"low":47929.95,"close":47936.64,"volume":6.9861,"closeTime":1639682099999},{"openTime":1639682100000,"open":47947.23,"high":47973.78,"low":47749.08,"close":47790.83,"volume":11.55037,"closeTime":1639682999999},{"openTime":1639683000000,"open":47795.64,"high":47934.69,"low":47728.22,"close":47864.87,"volume":11.49471,"closeTime":1639683899999},{"openTime":1639683900000,"open":47853.9,"high":47893.34,"low":47678,"close":47878.25,"volume":23.97041,"closeTime":1639684799999},{"openTime":1639684800000,"open":47882.51,"high":48059.79,"low":47850.16,"close":47917.55,"volume":6.10532,"closeTime":1639685699999},{"openTime":1639685700000,"open":47917.53,"high":48424.14,"low":47899.71,"close":48360.87,"volume":12.94114,"closeTime":1639686599999},{"openTime":1639686600000,"open":48341.49,"high":48413.79,"low":48068.34,"close":48073.15,"volume":13.41373,"closeTime":1639687499999},{"openTime":1639687500000,"open":48089.29,"high":48132.14,"low":47940.88,"close":47949.13,"volume":11.26429,"closeTime":1639688399999},{"openTime":1639688400000,"open":47950.73,"high":48151,"low":47917.38,"close":48132.98,"volume":9.2824,"closeTime":1639689299999},{"openTime":1639689300000,"open":48127.35,"high":48178.01,"low":47994.59,"close":48108.46,"volume":6.52019,"closeTime":1639690199999},{"openTime":1639690200000,"open":48119.77,"high":48143.09,"low":48033.47,"close":48100.53,"volume":2.10141,"closeTime":1639691099999},{"openTime":1639691100000,"open":48084.97,"high":48137.47,"low":48055.1,"close":48128,"volume":2.56746,"closeTime":1639691999999},{"openTime":1639692000000,"open":48106.12,"high":48162.38,"low":47535.76,"close":47774.64,"volume":30.62238,"closeTime":1639692899999},{"openTime":1639692900000,"open":47788.29,"high":47864.76,"low":47688.01,"close":47730.1,"volume":7.19955,"closeTime":1639693799999},{"openTime":1639693800000,"open":47737.6,"high":47945.1,"low":47737.49,"close":47899.82,"volume":3.59151,"closeTime":1639694699999},{"openTime":1639694700000,"open":47890.07,"high":47953.04,"low":47812.03,"close":47822.9,"volume":5.44615,"closeTime":1639695599999},{"openTime":1639695600000,"open":47821.9,"high":47821.9,"low":47591.87,"close":47678.77,"volume":10.56902,"closeTime":1639696499999},{"openTime":1639696500000,"open":47692.98,"high":47798.67,"low":47664.79,"close":47756.08,"volume":9.41079,"closeTime":1639697399999},{"openTime":1639697400000,"open":47715.35,"high":47728.54,"low":47530.96,"close":47574.91,"volume":6.06831,"closeTime":1639698299999},{"openTime":1639698300000,"open":47576.25,"high":47769.19,"low":47542.73,"close":47632.51,"volume":8.65373,"closeTime":1639699199999},{"openTime":1639699200000,"open":47637.8,"high":47884.75,"low":47395.9,"close":47839.18,"volume":16.92415,"closeTime":1639700099999},{"openTime":1639700100000,"open":47866.03,"high":47880,"low":47668.04,"close":47786.62,"volume":8.67819,"closeTime":1639700999999},{"openTime":1639701000000,"open":47805.22,"high":47999.9,"low":47708.57,"close":47826.93,"volume":11.39439,"closeTime":1639701899999},{"openTime":1639701900000,"open":47825.65,"high":47893.97,"low":47786.27,"close":47810.11,"volume":8.07495,"closeTime":1639702799999},{"openTime":1639702800000,"open":47796.39,"high":47952.73,"low":47796.39,"close":47950.1,"volume":9.29649,"closeTime":1639703699999},{"openTime":1639703700000,"open":47948.64,"high":48002.79,"low":47822.69,"close":47835.11,"volume":6.36061,"closeTime":1639704599999},{"openTime":1639704600000,"open":47837.27,"high":47849.33,"low":47727.32,"close":47732.8,"volume":3.90129,"closeTime":1639705499999},{"openTime":1639705500000,"open":47764.02,"high":47864.27,"low":47735.06,"close":47853.95,"volume":6.55869,"closeTime":1639706399999},{"openTime":1639706400000,"open":47852.09,"high":47876.53,"low":47655.34,"close":47678.46,"volume":9.59666,"closeTime":1639707299999},{"openTime":1639707300000,"open":47677.68,"high":47761.78,"low":47651.01,"close":47741.27,"volume":4.26437,"closeTime":1639708199999},{"openTime":1639708200000,"open":47744.57,"high":47780.64,"low":47650.77,"close":47742.08,"volume":12.30078,"closeTime":1639709099999},{"openTime":1639709100000,"open":47739.65,"high":47808.01,"low":47739.64,"close":47808.01,"volume":3.33734,"closeTime":1639709999999},{"openTime":1639710000000,"open":47802.34,"high":47810.51,"low":47665.59,"close":47682.92,"volume":3.5533,"closeTime":1639710899999},{"openTime":1639710900000,"open":47701.06,"high":47778.09,"low":47695.59,"close":47771.09,"volume":1.61412,"closeTime":1639711799999},{"openTime":1639711800000,"open":47764.01,"high":47811.42,"low":47729.44,"close":47794.49,"volume":4.51444,"closeTime":1639712699999},{"openTime":1639712700000,"open":47789.98,"high":47820.33,"low":47767.02,"close":47778,"volume":2.40042,"closeTime":1639713599999},{"openTime":1639713600000,"open":47774.53,"high":47899.95,"low":47774.53,"close":47884.02,"volume":2.26806,"closeTime":1639714499999},{"openTime":1639714500000,"open":47884.35,"high":47952.73,"low":47782,"close":47782,"volume":4.21945,"closeTime":1639715399999},{"openTime":1639715400000,"open":47788.45,"high":47910.23,"low":47769.4,"close":47889.4,"volume":3.26609,"closeTime":1639716299999},{"openTime":1639716300000,"open":47868.44,"high":47942.36,"low":47866.13,"close":47931.27,"volume":6.31792,"closeTime":1639717199999},{"openTime":1639717200000,"open":47932.85,"high":47962.43,"low":47812.92,"close":47825.48,"volume":8.38222,"closeTime":1639718099999},{"openTime":1639718100000,"open":47824.18,"high":47933.34,"low":47767.04,"close":47887.68,"volume":16.29498,"closeTime":1639718999999},{"openTime":1639719000000,"open":47904.97,"high":47904.98,"low":47620.13,"close":47656.47,"volume":7.1216,"closeTime":1639719899999},{"openTime":1639719900000,"open":47655.7,"high":47739.62,"low":47627.99,"close":47720.16,"volume":9.26511,"closeTime":1639720799999},{"openTime":1639720800000,"open":47722.56,"high":47746.49,"low":47515.66,"close":47560.85,"volume":5.21779,"closeTime":1639721699999},{"openTime":1639721700000,"open":47557.94,"high":47572.89,"low":47485.53,"close":47569.12,"volume":6.43605,"closeTime":1639722599999},{"openTime":1639722600000,"open":47555.13,"high":47614.51,"low":47526.38,"close":47556.82,"volume":2.38677,"closeTime":1639723499999},{"openTime":1639723500000,"open":47532.59,"high":47552.4,"low":47421.5,"close":47432.38,"volume":12.90978,"closeTime":1639724399999},{"openTime":1639724400000,"open":47424.22,"high":47428.48,"low":46954.04,"close":47032.56,"volume":64.10802,"closeTime":1639725299999},{"openTime":1639725300000,"open":47041.29,"high":47113.16,"low":46871.46,"close":47035.04,"volume":27.12076,"closeTime":1639726199999},{"openTime":1639726200000,"open":47025.63,"high":47041.76,"low":46878.15,"close":46917.72,"volume":18.31153,"closeTime":1639727099999},{"openTime":1639727100000,"open":46917.8,"high":47065.8,"low":46742.2,"close":47033.91,"volume":20.37415,"closeTime":1639727999999},{"openTime":1639728000000,"open":47013.89,"high":47164.22,"low":46955.16,"close":47018.86,"volume":19.67026,"closeTime":1639728899999},{"openTime":1639728900000,"open":46999.07,"high":47067,"low":46924.14,"close":46951.41,"volume":13.538,"closeTime":1639729799999},{"openTime":1639729800000,"open":46953.08,"high":47182.32,"low":46943.89,"close":47142.69,"volume":11.48043,"closeTime":1639730699999},{"openTime":1639730700000,"open":47121.98,"high":47191.91,"low":47082.85,"close":47147.13,"volume":5.47951,"closeTime":1639731599999},{"openTime":1639731600000,"open":47140.55,"high":47149.95,"low":46978.42,"close":47005.24,"volume":15.32982,"closeTime":1639732499999},{"openTime":1639732500000,"open":47038.16,"high":47272.03,"low":47022.22,"close":47232.66,"volume":15.25237,"closeTime":1639733399999},{"openTime":1639733400000,"open":47235.39,"high":47235.39,"low":47103.2,"close":47140.92,"volume":6.53567,"closeTime":1639734299999},{"openTime":1639734300000,"open":47127.6,"high":47301.29,"low":47102.42,"close":47242.02,"volume":6.01797,"closeTime":1639735199999},{"openTime":1639735200000,"open":47254.15,"high":47254.15,"low":47110.52,"close":47135.05,"volume":10.61051,"closeTime":1639736099999},{"openTime":1639736100000,"open":47120.68,"high":47186.35,"low":46870.43,"close":46881.85,"volume":15.74735,"closeTime":1639736999999},{"openTime":1639737000000,"open":46867.6,"high":47050.64,"low":46775.18,"close":47018.77,"volume":8.70232,"closeTime":1639737899999},{"openTime":1639737900000,"open":47027.99,"high":47097.14,"low":46892.8,"close":46955.44,"volume":5.17633,"closeTime":1639738799999},{"openTime":1639738800000,"open":46960.29,"high":47215.59,"low":46902.06,"close":47152.75,"volume":7.20515,"closeTime":1639739699999},{"openTime":1639739700000,"open":47173.71,"high":47307.98,"low":47100.73,"close":47262.77,"volume":5.63593,"closeTime":1639740599999},{"openTime":1639740600000,"open":47257.91,"high":47296.74,"low":47139.21,"close":47216.78,"volume":13.18614,"closeTime":1639741499999},{"openTime":1639741500000,"open":47219.33,"high":47219.33,"low":47026.85,"close":47129.51,"volume":11.46873,"closeTime":1639742399999},{"openTime":1639742400000,"open":47124.19,"high":47236.13,"low":46952.5,"close":47075.61,"volume":36.96341,"closeTime":1639743299999},{"openTime":1639743300000,"open":47081.54,"high":47370.03,"low":47071.22,"close":47251.8,"volume":18.28234,"closeTime":1639744199999},{"openTime":1639744200000,"open":47249.42,"high":47265.62,"low":47099.1,"close":47160.69,"volume":6.60291,"closeTime":1639745099999},{"openTime":1639745100000,"open":47171.42,"high":47217.65,"low":47026.85,"close":47041.91,"volume":9.63894,"closeTime":1639745999999},{"openTime":1639746000000,"open":47053.32,"high":47178.22,"low":46997.22,"close":47042.75,"volume":6.17121,"closeTime":1639746899999},{"openTime":1639746900000,"open":47034.34,"high":47258.4,"low":47016.46,"close":47197.75,"volume":13.85965,"closeTime":1639747799999},{"openTime":1639747800000,"open":47196.21,"high":47252.83,"low":47022.52,"close":47143.93,"volume":9.26145,"closeTime":1639748699999},{"openTime":1639748700000,"open":47142.09,"high":47179.9,"low":46902.08,"close":46971.32,"volume":9.46397,"closeTime":1639749599999},{"openTime":1639749600000,"open":46975.07,"high":47010,"low":46633.83,"close":46730.98,"volume":19.83203,"closeTime":1639750499999},{"openTime":1639750500000,"open":46749.37,"high":46835.08,"low":46588.24,"close":46703.97,"volume":14.2743,"closeTime":1639751399999},{"openTime":1639751400000,"open":46706,"high":46763.42,"low":45837.71,"close":45889.66,"volume":79.43526,"closeTime":1639752299999},{"openTime":1639752300000,"open":45878.77,"high":46174.04,"low":45747.2,"close":45958.98,"volume":59.02919,"closeTime":1639753199999},{"openTime":1639753200000,"open":45963.7,"high":45963.7,"low":45530.41,"close":45715.29,"volume":85.82767,"closeTime":1639754099999},{"openTime":1639754100000,"open":45718.87,"high":46021.52,"low":45453.27,"close":45953.28,"volume":53.49869,"closeTime":1639754999999},{"openTime":1639755000000,"open":45956.04,"high":46494.69,"low":45955.51,"close":46333.69,"volume":44.98091,"closeTime":1639755899999},{"openTime":1639755900000,"open":46335.29,"high":46606.61,"low":46304.76,"close":46533.07,"volume":43.03311,"closeTime":1639756799999},{"openTime":1639756800000,"open":46549.47,"high":46903.29,"low":46424.16,"close":46790.65,"volume":25.5659,"closeTime":1639757699999},{"openTime":1639757700000,"open":46770.65,"high":47431.01,"low":46724.99,"close":47366.65,"volume":38.54772,"closeTime":1639758599999},{"openTime":1639758600000,"open":47381.35,"high":47454.54,"low":46811.9,"close":46890.76,"volume":31.19195,"closeTime":1639759499999},{"openTime":1639759500000,"open":46901.91,"high":47117.48,"low":46762.52,"close":47117.48,"volume":21.69213,"closeTime":1639760399999},{"openTime":1639760400000,"open":47086.21,"high":47086.21,"low":46827.76,"close":46966.36,"volume":7.82713,"closeTime":1639761299999},{"openTime":1639761300000,"open":46963.08,"high":47024.72,"low":46763.05,"close":46871.69,"volume":8.5866,"closeTime":1639762199999},{"openTime":1639762200000,"open":46879.49,"high":46941.63,"low":46688,"close":46688,"volume":9.71871,"closeTime":1639763099999},{"openTime":1639763100000,"open":46716.8,"high":46804.02,"low":46633.48,"close":46764.4,"volume":10.41328,"closeTime":1639763999999},{"openTime":1639764000000,"open":46750.71,"high":46877.03,"low":46671.35,"close":46679.28,"volume":8.54962,"closeTime":1639764899999},{"openTime":1639764900000,"open":46663.29,"high":46788.7,"low":46638.4,"close":46765.83,"volume":6.99261,"closeTime":1639765799999},{"openTime":1639765800000,"open":46766.19,"high":46777.98,"low":46637.73,"close":46646.97,"volume":3.60757,"closeTime":1639766699999},{"openTime":1639766700000,"open":46660.65,"high":47072.25,"low":46640.16,"close":46982.83,"volume":17.94667,"closeTime":1639767599999},{"openTime":1639767600000,"open":46978.16,"high":47114.71,"low":46907.34,"close":46950.45,"volume":14.28047,"closeTime":1639768499999},{"openTime":1639768500000,"open":46956.26,"high":47029.5,"low":46802.53,"close":46838.74,"volume":4.98854,"closeTime":1639769399999},{"openTime":1639769400000,"open":46871.01,"high":46882.8,"low":46712.36,"close":46779.85,"volume":5.72094,"closeTime":1639770299999},{"openTime":1639770300000,"open":46802.48,"high":46860.67,"low":46701.17,"close":46774.52,"volume":5.6075,"closeTime":1639771199999},{"openTime":1639771200000,"open":46773.61,"high":46842.23,"low":46702.35,"close":46702.35,"volume":2.74957,"closeTime":1639772099999},{"openTime":1639772100000,"open":46709.36,"high":46761.12,"low":46287.28,"close":46401.56,"volume":19.11926,"closeTime":1639772999999},{"openTime":1639773000000,"open":46424.64,"high":46424.64,"low":46181.81,"close":46336.64,"volume":12.62167,"closeTime":1639773899999},{"openTime":1639773900000,"open":46325.5,"high":46438.68,"low":46217.54,"close":46217.54,"volume":7.71108,"closeTime":1639774799999},{"openTime":1639774800000,"open":46201.62,"high":46390.5,"low":46131.84,"close":46372.59,"volume":11.7001,"closeTime":1639775699999},{"openTime":1639775700000,"open":46391.5,"high":46689.15,"low":46387.03,"close":46528.67,"volume":9.3595,"closeTime":1639776599999},{"openTime":1639776600000,"open":46534.18,"high":47454.53,"low":46534.18,"close":46943.64,"volume":38.48685,"closeTime":1639777499999},{"openTime":1639777500000,"open":46926.36,"high":47009.93,"low":46836,"close":46861.64,"volume":3.71846,"closeTime":1639778399999},{"openTime":1639778400000,"open":46874.1,"high":46976.33,"low":46156.2,"close":46239.13,"volume":35.42988,"closeTime":1639779299999},{"openTime":1639779300000,"open":46270.5,"high":46391.9,"low":45588.65,"close":46343.88,"volume":42.47246,"closeTime":1639780199999},{"openTime":1639780200000,"open":46340.67,"high":46476.5,"low":45948.28,"close":46190.11,"volume":10.19515,"closeTime":1639781099999},{"openTime":1639781100000,"open":46228.78,"high":46704.35,"low":46227.32,"close":46551.51,"volume":7.15898,"closeTime":1639781999999},{"openTime":1639782000000,"open":46534.41,"high":46543.01,"low":46377.72,"close":46394.89,"volume":6.05554,"closeTime":1639782899999},{"openTime":1639782900000,"open":46380.57,"high":46492.55,"low":46282.68,"close":46339.15,"volume":6.00815,"closeTime":1639783799999},{"openTime":1639783800000,"open":46339.27,"high":46460.96,"low":46214.28,"close":46431.04,"volume":11.5511,"closeTime":1639784699999},{"openTime":1639784700000,"open":46412.17,"high":46412.17,"low":46087.32,"close":46164.49,"volume":7.18489,"closeTime":1639785599999},{"openTime":1639785600000,"open":46146.39,"high":46254.56,"low":45802.17,"close":45891.36,"volume":9.45507,"closeTime":1639786499999},{"openTime":1639786500000,"open":45896.31,"high":46125.13,"low":45792.59,"close":45932.66,"volume":11.13446,"closeTime":1639787399999},{"openTime":1639787400000,"open":45945.74,"high":46313.47,"low":45820.59,"close":46211.03,"volume":16.03946,"closeTime":1639788299999},{"openTime":1639788300000,"open":46215.42,"high":46400.14,"low":46179.12,"close":46319.12,"volume":5.91106,"closeTime":1639789199999},{"openTime":1639789200000,"open":46340.21,"high":46370.07,"low":45905.98,"close":45976.27,"volume":15.15989,"closeTime":1639790099999},{"openTime":1639790100000,"open":46004.98,"high":46106.14,"low":45676.31,"close":45804.58,"volume":14.30961,"closeTime":1639790999999},{"openTime":1639791000000,"open":45806.32,"high":45902.56,"low":45671.68,"close":45892.93,"volume":8.24929,"closeTime":1639791899999},{"openTime":1639791900000,"open":45898.62,"high":45904.15,"low":45643.94,"close":45688.65,"volume":8.56829,"closeTime":1639792799999},{"openTime":1639792800000,"open":45681.51,"high":45890.73,"low":45511.38,"close":45884.14,"volume":16.22758,"closeTime":1639793699999},{"openTime":1639793700000,"open":45900.46,"high":45979.58,"low":45822.94,"close":45889.65,"volume":6.71274,"closeTime":1639794599999},{"openTime":1639794600000,"open":45879.67,"high":45966.32,"low":45730.14,"close":45944.91,"volume":3.85874,"closeTime":1639795499999},{"openTime":1639795500000,"open":45868.65,"high":45875.49,"low":45632.01,"close":45707.01,"volume":10.42289,"closeTime":1639796399999},{"openTime":1639796400000,"open":45766.63,"high":45930.67,"low":45702.08,"close":45930.67,"volume":4.86139,"closeTime":1639797299999},{"openTime":1639797300000,"open":45935.13,"high":46072.29,"low":45882.03,"close":45994.03,"volume":6.24181,"closeTime":1639798199999},{"openTime":1639798200000,"open":45998.25,"high":46551.02,"low":45998.25,"close":46367.43,"volume":38.15778,"closeTime":1639799099999},{"openTime":1639799100000,"open":46396.91,"high":46396.92,"low":46231.32,"close":46307.05,"volume":14.68172,"closeTime":1639799999999},{"openTime":1639800000000,"open":46305.55,"high":46334.35,"low":46098.06,"close":46171.72,"volume":9.00771,"closeTime":1639800899999},{"openTime":1639800900000,"open":46185.89,"high":46386.07,"low":46157.41,"close":46301.59,"volume":13.42004,"closeTime":1639801799999},{"openTime":1639801800000,"open":46297.35,"high":46714.25,"low":46206.65,"close":46432.32,"volume":19.64064,"closeTime":1639802699999},{"openTime":1639802700000,"open":46439.72,"high":46496.78,"low":46376.55,"close":46420.33,"volume":14.4959,"closeTime":1639803599999},{"openTime":1639803600000,"open":46430.15,"high":46537.37,"low":46228.84,"close":46485.73,"volume":10.09436,"closeTime":1639804499999},{"openTime":1639804500000,"open":46489.47,"high":46818.17,"low":46467.71,"close":46689.99,"volume":10.88682,"closeTime":1639805399999},{"openTime":1639805400000,"open":46709.57,"high":46873.61,"low":46658.63,"close":46738.6,"volume":14.14235,"closeTime":1639806299999},{"openTime":1639806300000,"open":46740.77,"high":46876.81,"low":46607.65,"close":46607.65,"volume":8.65065,"closeTime":1639807199999},{"openTime":1639807200000,"open":46630.03,"high":46780.78,"low":46539.16,"close":46551.03,"volume":10.90081,"closeTime":1639808099999},{"openTime":1639808100000,"open":46550.35,"high":46623.49,"low":46453.92,"close":46512.59,"volume":10.49593,"closeTime":1639808999999},{"openTime":1639809000000,"open":46510.22,"high":46556.89,"low":46371.82,"close":46437.94,"volume":7.60766,"closeTime":1639809899999},{"openTime":1639809900000,"open":46442.56,"high":46455.78,"low":46291.1,"close":46360.67,"volume":8.21856,"closeTime":1639810799999},{"openTime":1639810800000,"open":46357.65,"high":46477.13,"low":46342.98,"close":46424.37,"volume":4.16765,"closeTime":1639811699999},{"openTime":1639811700000,"open":46410.15,"high":46498.38,"low":46355.32,"close":46478,"volume":12.29957,"closeTime":1639812599999},{"openTime":1639812600000,"open":46487.85,"high":46488.23,"low":46352.07,"close":46410.33,"volume":4.02732,"closeTime":1639813499999},{"openTime":1639813500000,"open":46404.63,"high":46449.17,"low":46336.75,"close":46398.14,"volume":8.45422,"closeTime":1639814399999},{"openTime":1639814400000,"open":46398.15,"high":46632.77,"low":46370.95,"close":46609.18,"volume":6.8314,"closeTime":1639815299999},{"openTime":1639815300000,"open":46606.87,"high":46679.23,"low":46569.7,"close":46620.58,"volume":5.62062,"closeTime":1639816199999},{"openTime":1639816200000,"open":46614.78,"high":46659.86,"low":46268.91,"close":46287.16,"volume":16.074,"closeTime":1639817099999},{"openTime":1639817100000,"open":46288.13,"high":46370.26,"low":46222.59,"close":46338.9,"volume":6.59142,"closeTime":1639817999999},{"openTime":1639818000000,"open":46351.62,"high":46553.32,"low":46341.05,"close":46540.19,"volume":5.22324,"closeTime":1639818899999},{"openTime":1639818900000,"open":46512.88,"high":46553.89,"low":46474.27,"close":46486.96,"volume":2.6735,"closeTime":1639819799999},{"openTime":1639819800000,"open":46488.16,"high":46649.94,"low":46488.16,"close":46636.92,"volume":3.19636,"closeTime":1639820699999},{"openTime":1639820700000,"open":46625.74,"high":46886.51,"low":46570.37,"close":46840.63,"volume":11.62451,"closeTime":1639821599999},{"openTime":1639821600000,"open":46845.55,"high":46953.62,"low":46728.78,"close":46778.99,"volume":9.24124,"closeTime":1639822499999},{"openTime":1639822500000,"open":46763.48,"high":47020.2,"low":46740.96,"close":46836.74,"volume":7.19317,"closeTime":1639823399999},{"openTime":1639823400000,"open":46858.5,"high":47093.15,"low":46828.45,"close":47000.17,"volume":11.73929,"closeTime":1639824299999},{"openTime":1639824300000,"open":47006.98,"high":47356.95,"low":47000.17,"close":47320.11,"volume":18.87059,"closeTime":1639825199999},{"openTime":1639825200000,"open":47320.03,"high":47379.37,"low":47202.85,"close":47202.85,"volume":9.15528,"closeTime":1639826099999},{"openTime":1639826100000,"open":47200.06,"high":47205.8,"low":47069.24,"close":47153.43,"volume":6.5354,"closeTime":1639826999999},{"openTime":1639827000000,"open":47150.53,"high":47250.78,"low":47150.53,"close":47207.32,"volume":3.46591,"closeTime":1639827899999},{"openTime":1639827900000,"open":47205.96,"high":47205.96,"low":46966.72,"close":47090.81,"volume":11.5629,"closeTime":1639828799999},{"openTime":1639828800000,"open":47087.95,"high":47185.66,"low":47056.4,"close":47131.36,"volume":3.28828,"closeTime":1639829699999},{"openTime":1639829700000,"open":47114.85,"high":47114.85,"low":46914.28,"close":46977.13,"volume":4.71857,"closeTime":1639830599999},{"openTime":1639830600000,"open":46996,"high":47050.97,"low":46945.41,"close":46986,"volume":2.38101,"closeTime":1639831499999},{"openTime":1639831500000,"open":46980.48,"high":47108.76,"low":46980.48,"close":47056.6,"volume":2.8791,"closeTime":1639832399999},{"openTime":1639832400000,"open":47040.52,"high":47107.52,"low":46995.76,"close":47054.05,"volume":6.37232,"closeTime":1639833299999},{"openTime":1639833300000,"open":47043.66,"high":47064.11,"low":46925.1,"close":46992.37,"volume":7.07203,"closeTime":1639834199999},{"openTime":1639834200000,"open":47004.09,"high":47050.37,"low":46818.91,"close":46837.83,"volume":19.03048,"closeTime":1639835099999},{"openTime":1639835100000,"open":46837.72,"high":46893.24,"low":46588.57,"close":46675.08,"volume":15.34178,"closeTime":1639835999999},{"openTime":1639836000000,"open":46674.77,"high":46805.78,"low":46626.48,"close":46793.7,"volume":11.50419,"closeTime":1639836899999},{"openTime":1639836900000,"open":46804.38,"high":46981.67,"low":46746.62,"close":46832.37,"volume":13.07128,"closeTime":1639837799999},{"openTime":1639837800000,"open":46832.69,"high":46971.6,"low":46775.71,"close":46945.73,"volume":7.62391,"closeTime":1639838699999},{"openTime":1639838700000,"open":46947.38,"high":47054.54,"low":46947.01,"close":46999.3,"volume":4.08052,"closeTime":1639839599999},{"openTime":1639839600000,"open":47021.84,"high":47084.34,"low":46909.25,"close":47078.07,"volume":4.04857,"closeTime":1639840499999},{"openTime":1639840500000,"open":47065.96,"high":47240,"low":47065.96,"close":47074.66,"volume":16.27288,"closeTime":1639841399999},{"openTime":1639841400000,"open":47088.35,"high":47088.35,"low":46935.24,"close":47050.86,"volume":8.98654,"closeTime":1639842299999},{"openTime":1639842300000,"open":47061.25,"high":47082.89,"low":46848.89,"close":46881.81,"volume":5.18812,"closeTime":1639843199999},{"openTime":1639843200000,"open":46891.9,"high":46936.72,"low":46779.3,"close":46913.93,"volume":4.37945,"closeTime":1639844099999},{"openTime":1639844100000,"open":46913.91,"high":47012.15,"low":46869.45,"close":46979.19,"volume":1.42916,"closeTime":1639844999999},{"openTime":1639845000000,"open":46970.99,"high":46970.99,"low":46787.87,"close":46852.86,"volume":27.62981,"closeTime":1639845899999},{"openTime":1639845900000,"open":46830.29,"high":46961.81,"low":46807.15,"close":46848.63,"volume":3.65852,"closeTime":1639846799999},{"openTime":1639846800000,"open":46810.52,"high":46868.08,"low":46581.85,"close":46838.66,"volume":18.00535,"closeTime":1639847699999},{"openTime":1639847700000,"open":46838.65,"high":46861.98,"low":46680.79,"close":46736.49,"volume":5.40458,"closeTime":1639848599999},{"openTime":1639848600000,"open":46723.19,"high":46826.08,"low":46666.06,"close":46725.36,"volume":11.70356,"closeTime":1639849499999},{"openTime":1639849500000,"open":46733.17,"high":46754.16,"low":46623.17,"close":46671.91,"volume":6.55332,"closeTime":1639850399999},{"openTime":1639850400000,"open":46667.66,"high":46775.58,"low":46643,"close":46711.1,"volume":3.11593,"closeTime":1639851299999},{"openTime":1639851300000,"open":46713.68,"high":46781.31,"low":46663.49,"close":46729.39,"volume":4.8891,"closeTime":1639852199999},{"openTime":1639852200000,"open":46730.45,"high":46768.71,"low":46687.16,"close":46720.68,"volume":3.52354,"closeTime":1639853099999},{"openTime":1639853100000,"open":46740.01,"high":46771.12,"low":46712.14,"close":46740.94,"volume":2.19175,"closeTime":1639853999999},{"openTime":1639854000000,"open":46747.1,"high":46779,"low":46344.65,"close":46418.57,"volume":63.93857,"closeTime":1639854899999},{"openTime":1639854900000,"open":46455.7,"high":46579.88,"low":46377.46,"close":46522.5,"volume":3.44298,"closeTime":1639855799999},{"openTime":1639855800000,"open":46497.38,"high":46606.84,"low":46480.77,"close":46570.28,"volume":3.51892,"closeTime":1639856699999},{"openTime":1639856700000,"open":46580.89,"high":46740.62,"low":46580.89,"close":46660.5,"volume":2.8632,"closeTime":1639857599999},{"openTime":1639857600000,"open":46666.59,"high":46684.87,"low":46545.49,"close":46599.54,"volume":1.90611,"closeTime":1639858499999},{"openTime":1639858500000,"open":46625.23,"high":46712.37,"low":46546.07,"close":46698.54,"volume":3.93734,"closeTime":1639859399999},{"openTime":1639859400000,"open":46713.9,"high":46733.9,"low":46656.95,"close":46701.92,"volume":3.1483,"closeTime":1639860299999},{"openTime":1639860300000,"open":46711.8,"high":46891.19,"low":46702.57,"close":46886.74,"volume":3.70406,"closeTime":1639861199999},{"openTime":1639861200000,"open":46872.26,"high":46946.89,"low":46813,"close":46840.14,"volume":4.85227,"closeTime":1639862099999},{"openTime":1639862100000,"open":46834.64,"high":46834.64,"low":46755.48,"close":46833.6,"volume":3.26379,"closeTime":1639862999999},{"openTime":1639863000000,"open":46837.81,"high":46992.26,"low":46837.81,"close":46923.76,"volume":4.19228,"closeTime":1639863899999},{"openTime":1639863900000,"open":46903.13,"high":46961.66,"low":46900.79,"close":46961.66,"volume":2.36346,"closeTime":1639864799999},{"openTime":1639864800000,"open":46953.59,"high":47139.29,"low":46824.37,"close":46952.1,"volume":10.21458,"closeTime":1639865699999},{"openTime":1639865700000,"open":46968.84,"high":47119.06,"low":46879.45,"close":46879.45,"volume":8.85609,"closeTime":1639866599999},{"openTime":1639866600000,"open":46888.1,"high":46948.57,"low":46843.03,"close":46861.78,"volume":6.21488,"closeTime":1639867499999},{"openTime":1639867500000,"open":46862.13,"high":46880.36,"low":46677.27,"close":46783.57,"volume":3.0256,"closeTime":1639868399999},{"openTime":1639868400000,"open":46789.85,"high":46898.43,"low":46676.76,"close":46829.64,"volume":9.24705,"closeTime":1639869299999},{"openTime":1639869300000,"open":46838.42,"high":46867.74,"low":46650,"close":46856.17,"volume":6.66486,"closeTime":1639870199999},{"openTime":1639870200000,"open":46864.74,"high":47014.49,"low":46827.25,"close":46963.34,"volume":10.71604,"closeTime":1639871099999},{"openTime":1639871100000,"open":46959.99,"high":46990.64,"low":46809.07,"close":46841.1,"volume":4.86339,"closeTime":1639871999999},{"openTime":1639872000000,"open":46842.52,"high":46909.17,"low":46739.37,"close":46825.19,"volume":9.17016,"closeTime":1639872899999},{"openTime":1639872900000,"open":46821.72,"high":46821.72,"low":46639.38,"close":46724.04,"volume":7.33979,"closeTime":1639873799999},{"openTime":1639873800000,"open":46689.44,"high":46744.12,"low":46588.57,"close":46617.98,"volume":4.97793,"closeTime":1639874699999},{"openTime":1639874700000,"open":46624.6,"high":46696.73,"low":46583.29,"close":46666.74,"volume":2.14735,"closeTime":1639875599999},{"openTime":1639875600000,"open":46670.19,"high":46838.11,"low":46662.64,"close":46785.35,"volume":5.38303,"closeTime":1639876499999},{"openTime":1639876500000,"open":46800,"high":46800,"low":46426.88,"close":46480.4,"volume":10.03085,"closeTime":1639877399999},{"openTime":1639877400000,"open":46487.25,"high":46619.96,"low":46448.1,"close":46554.37,"volume":4.89318,"closeTime":1639878299999},{"openTime":1639878300000,"open":46548.99,"high":46633.73,"low":46517.49,"close":46614.09,"volume":1.88899,"closeTime":1639879199999},{"openTime":1639879200000,"open":46597.86,"high":46672.84,"low":46555.91,"close":46661.39,"volume":8.80722,"closeTime":1639880099999},{"openTime":1639880100000,"open":46674.42,"high":46763.04,"low":46637.65,"close":46755.59,"volume":2.94407,"closeTime":1639880999999},{"openTime":1639881000000,"open":46750.65,"high":46956.69,"low":46724.14,"close":46949.24,"volume":5.99185,"closeTime":1639881899999},{"openTime":1639881900000,"open":46958.01,"high":47192.88,"low":46948.64,"close":47160.73,"volume":16.58732,"closeTime":1639882799999},{"openTime":1639882800000,"open":47167.07,"high":47529.41,"low":47142.12,"close":47410.01,"volume":23.94324,"closeTime":1639883699999},{"openTime":1639883700000,"open":47412.09,"high":47907.09,"low":47412.09,"close":47855.93,"volume":25.99993,"closeTime":1639884599999},{"openTime":1639884600000,"open":47844.88,"high":47989.57,"low":47748.58,"close":47773.58,"volume":15.42952,"closeTime":1639885499999},{"openTime":1639885500000,"open":47759.95,"high":47844.59,"low":47656.78,"close":47731.24,"volume":9.41188,"closeTime":1639886399999},{"openTime":1639886400000,"open":47738.32,"high":47976.37,"low":47738.32,"close":47881.91,"volume":9.006,"closeTime":1639887299999},{"openTime":1639887300000,"open":47886.68,"high":47952.59,"low":47818.35,"close":47878.57,"volume":5.37584,"closeTime":1639888199999},{"openTime":1639888200000,"open":47874.2,"high":48090.9,"low":47872,"close":47973.61,"volume":12.46224,"closeTime":1639889099999},{"openTime":1639889100000,"open":47992.61,"high":48055.85,"low":47900.25,"close":47900.25,"volume":5.83404,"closeTime":1639889999999},{"openTime":1639890000000,"open":47926.59,"high":47997.47,"low":47841.56,"close":47978.48,"volume":7.90581,"closeTime":1639890899999},{"openTime":1639890900000,"open":47986.6,"high":48029.27,"low":47848.73,"close":47856.66,"volume":5.57286,"closeTime":1639891799999},{"openTime":1639891800000,"open":47845.4,"high":47884.66,"low":47712.54,"close":47721.97,"volume":5.15207,"closeTime":1639892699999},{"openTime":1639892700000,"open":47719.26,"high":47766.79,"low":47558.05,"close":47608.78,"volume":7.56521,"closeTime":1639893599999},{"openTime":1639893600000,"open":47611.51,"high":47690.91,"low":47515.65,"close":47643.2,"volume":13.10398,"closeTime":1639894499999},{"openTime":1639894500000,"open":47671,"high":47680.65,"low":47596.56,"close":47611.8,"volume":4.16012,"closeTime":1639895399999},{"openTime":1639895400000,"open":47605.74,"high":47630.23,"low":47485.82,"close":47555.6,"volume":6.20473,"closeTime":1639896299999},{"openTime":1639896300000,"open":47567.2,"high":47576.22,"low":47467.46,"close":47491.78,"volume":2.45183,"closeTime":1639897199999},{"openTime":1639897200000,"open":47481.32,"high":47678.74,"low":47475.82,"close":47630.78,"volume":17.73904,"closeTime":1639898099999},{"openTime":1639898100000,"open":47630.59,"high":47667.76,"low":47562.89,"close":47653.2,"volume":5.69558,"closeTime":1639898999999},{"openTime":1639899000000,"open":47633.68,"high":47750.75,"low":47604.78,"close":47661.9,"volume":3.09364,"closeTime":1639899899999},{"openTime":1639899900000,"open":47658.12,"high":47686.5,"low":47462.62,"close":47546.09,"volume":3.84831,"closeTime":1639900799999},{"openTime":1639900800000,"open":47572.81,"high":47651.34,"low":47516.36,"close":47608.41,"volume":5.83734,"closeTime":1639901699999},{"openTime":1639901700000,"open":47615.92,"high":47632.59,"low":47517.25,"close":47523.99,"volume":1.95835,"closeTime":1639902599999},{"openTime":1639902600000,"open":47524.23,"high":47571.76,"low":47430.36,"close":47566.19,"volume":4.40431,"closeTime":1639903499999},{"openTime":1639903500000,"open":47544.61,"high":47550.94,"low":47480.56,"close":47480.56,"volume":1.27935,"closeTime":1639904399999},{"openTime":1639904400000,"open":47491.93,"high":47572.55,"low":47228.88,"close":47253.39,"volume":12.41917,"closeTime":1639905299999},{"openTime":1639905300000,"open":47256.64,"high":47465.23,"low":47105.14,"close":47116.01,"volume":26.73431,"closeTime":1639906199999},{"openTime":1639906200000,"open":47116.01,"high":47189.29,"low":47043.16,"close":47132.75,"volume":14.8795,"closeTime":1639907099999},{"openTime":1639907100000,"open":47133.43,"high":47182.22,"low":47077.38,"close":47112.47,"volume":5.69646,"closeTime":1639907999999},{"openTime":1639908000000,"open":47102.62,"high":47152.55,"low":46928.33,"close":47001.29,"volume":21.82487,"closeTime":1639908899999},{"openTime":1639908900000,"open":47003.1,"high":47038.3,"low":46818.18,"close":47032.5,"volume":6.82937,"closeTime":1639909799999},{"openTime":1639909800000,"open":47023.68,"high":47187.73,"low":47023.68,"close":47178.1,"volume":4.19427,"closeTime":1639910699999},{"openTime":1639910700000,"open":47179.36,"high":47238.17,"low":47099,"close":47129.02,"volume":4.66649,"closeTime":1639911599999},{"openTime":1639911600000,"open":47159.39,"high":47159.39,"low":46982.46,"close":47079.45,"volume":3.00361,"closeTime":1639912499999},{"openTime":1639912500000,"open":47065.12,"high":47112,"low":47022.6,"close":47022.6,"volume":2.32377,"closeTime":1639913399999},{"openTime":1639913400000,"open":46985.22,"high":47190.15,"low":46985.22,"close":47156.22,"volume":5.24757,"closeTime":1639914299999},{"openTime":1639914300000,"open":47161.53,"high":47206.58,"low":47082.5,"close":47161.59,"volume":4.98855,"closeTime":1639915199999},{"openTime":1639915200000,"open":47180.91,"high":47194.12,"low":46950.17,"close":46973.48,"volume":12.64166,"closeTime":1639916099999},{"openTime":1639916100000,"open":46983.09,"high":47121.83,"low":46893.09,"close":47093.73,"volume":4.14092,"closeTime":1639916999999},{"openTime":1639917000000,"open":47092.68,"high":47161.35,"low":47042.41,"close":47112.07,"volume":3.11246,"closeTime":1639917899999},{"openTime":1639917900000,"open":47106.83,"high":47294.68,"low":46973.72,"close":47265.87,"volume":17.51005,"closeTime":1639918799999},{"openTime":1639918800000,"open":47270.82,"high":47455.57,"low":47233.5,"close":47437.81,"volume":29.54244,"closeTime":1639919699999},{"openTime":1639919700000,"open":47443.78,"high":47453.94,"low":47207.19,"close":47207.19,"volume":7.92606,"closeTime":1639920599999},{"openTime":1639920600000,"open":47202.84,"high":47223.79,"low":46910,"close":47010.95,"volume":31.03413,"closeTime":1639921499999},{"openTime":1639921500000,"open":47016.33,"high":47780.99,"low":46957.35,"close":47656.63,"volume":26.71993,"closeTime":1639922399999},{"openTime":1639922400000,"open":47657.86,"high":48327.16,"low":47000,"close":47191.91,"volume":72.38638,"closeTime":1639923299999},{"openTime":1639923300000,"open":47216.02,"high":47396.45,"low":47119.29,"close":47305.53,"volume":10.56043,"closeTime":1639924199999},{"openTime":1639924200000,"open":47296.5,"high":47703.29,"low":47270.1,"close":47525.06,"volume":13.45217,"closeTime":1639925099999},{"openTime":1639925100000,"open":47445.11,"high":47498.78,"low":47273.35,"close":47399.64,"volume":15.08519,"closeTime":1639925999999},{"openTime":1639926000000,"open":47419.6,"high":47477.69,"low":47226.33,"close":47241.2,"volume":8.47755,"closeTime":1639926899999},{"openTime":1639926900000,"open":47267.45,"high":47363.63,"low":47172.35,"close":47358.92,"volume":2.57233,"closeTime":1639927799999},{"openTime":1639927800000,"open":47339.46,"high":47351.27,"low":47201.27,"close":47247.14,"volume":4.00238,"closeTime":1639928699999},{"openTime":1639928700000,"open":47277.5,"high":47292.67,"low":47166.86,"close":47250.44,"volume":2.34747,"closeTime":1639929599999},{"openTime":1639929600000,"open":47246.65,"high":47342.92,"low":47168.45,"close":47316.22,"volume":4.0493,"closeTime":1639930499999},{"openTime":1639930500000,"open":47314.18,"high":47482.51,"low":47250,"close":47323.11,"volume":6.51951,"closeTime":1639931399999},{"openTime":1639931400000,"open":47333.65,"high":47342.54,"low":47173.51,"close":47207.48,"volume":4.75463,"closeTime":1639932299999},{"openTime":1639932300000,"open":47190,"high":47270.5,"low":47159.41,"close":47170.59,"volume":4.06586,"closeTime":1639933199999},{"openTime":1639933200000,"open":47170.6,"high":47251.15,"low":47062.39,"close":47223.18,"volume":8.66049,"closeTime":1639934099999},{"openTime":1639934100000,"open":47231.89,"high":47241.18,"low":47042.33,"close":47100.73,"volume":8.07684,"closeTime":1639934999999},{"openTime":1639935000000,"open":47108.5,"high":47155.03,"low":47079.68,"close":47107.44,"volume":3.27215,"closeTime":1639935899999},{"openTime":1639935900000,"open":47107.56,"high":47152.98,"low":47049.99,"close":47123.82,"volume":2.2482,"closeTime":1639936799999},{"openTime":1639936800000,"open":47141.96,"high":47141.96,"low":46907.39,"close":46934.24,"volume":6.01069,"closeTime":1639937699999},{"openTime":1639937700000,"open":46930.7,"high":47008.99,"low":46902.01,"close":47001.77,"volume":13.75064,"closeTime":1639938599999},{"openTime":1639938600000,"open":46988.15,"high":47098.03,"low":46948.34,"close":47097.71,"volume":8.89459,"closeTime":1639939499999},{"openTime":1639939500000,"open":47095.04,"high":47191.15,"low":47019.85,"close":47128.47,"volume":5.17674,"closeTime":1639940399999},{"openTime":1639940400000,"open":47129.37,"high":47158.89,"low":46932.28,"close":46950.4,"volume":7.42954,"closeTime":1639941299999},{"openTime":1639941300000,"open":46944.54,"high":47012.61,"low":46500,"close":46703.03,"volume":25.04814,"closeTime":1639942199999},{"openTime":1639942200000,"open":46687.13,"high":46776.87,"low":46602.2,"close":46733.63,"volume":10.74821,"closeTime":1639943099999},{"openTime":1639943100000,"open":46727.04,"high":46744.55,"low":46606.13,"close":46690.01,"volume":6.5798,"closeTime":1639943999999},{"openTime":1639944000000,"open":46645.56,"high":46825.61,"low":46500,"close":46809.42,"volume":8.69763,"closeTime":1639944899999},{"openTime":1639944900000,"open":46818.96,"high":46880.62,"low":46714.24,"close":46720.7,"volume":6.5219,"closeTime":1639945799999},{"openTime":1639945800000,"open":46728.37,"high":46839.4,"low":46728.37,"close":46792.79,"volume":4.70496,"closeTime":1639946699999},{"openTime":1639946700000,"open":46808.45,"high":46914.28,"low":46783.97,"close":46791.24,"volume":68.94969,"closeTime":1639947599999},{"openTime":1639947600000,"open":46797.15,"high":46854.44,"low":46738.62,"close":46795.43,"volume":3.06028,"closeTime":1639948499999},{"openTime":1639948500000,"open":46793.88,"high":46871.65,"low":46760.02,"close":46851.9,"volume":8.69151,"closeTime":1639949399999},{"openTime":1639949400000,"open":46851.81,"high":46894.14,"low":46802.05,"close":46877.7,"volume":6.37759,"closeTime":1639950299999},{"openTime":1639950300000,"open":46868.7,"high":46868.7,"low":46647.05,"close":46735.69,"volume":5.98281,"closeTime":1639951199999},{"openTime":1639951200000,"open":46701.31,"high":47211.15,"low":46672.79,"close":47143.92,"volume":12.25975,"closeTime":1639952099999},{"openTime":1639952100000,"open":47130.64,"high":47164.62,"low":47037.46,"close":47088.07,"volume":5.86634,"closeTime":1639952999999},{"openTime":1639953000000,"open":47092.08,"high":47102.55,"low":46998.1,"close":47045.88,"volume":2.82338,"closeTime":1639953899999},{"openTime":1639953900000,"open":47040.83,"high":47550,"low":47040.83,"close":47328.44,"volume":21.24536,"closeTime":1639954799999},{"openTime":1639954800000,"open":47368.44,"high":47401.03,"low":47095.14,"close":47137.87,"volume":11.65846,"closeTime":1639955699999},{"openTime":1639955700000,"open":47130.83,"high":47155.63,"low":46954.82,"close":47001.02,"volume":4.86633,"closeTime":1639956599999},{"openTime":1639956600000,"open":47036.04,"high":47047.63,"low":46800.02,"close":46926.01,"volume":9.91934,"closeTime":1639957499999},{"openTime":1639957500000,"open":46934.21,"high":46934.21,"low":46617.83,"close":46706.64,"volume":16.78937,"closeTime":1639958399999},{"openTime":1639958400000,"open":46684.54,"high":46735.52,"low":46320.98,"close":46423.11,"volume":21.0877,"closeTime":1639959299999},{"openTime":1639959300000,"open":46412.53,"high":46571.45,"low":46235.87,"close":46532.76,"volume":12.693,"closeTime":1639960199999},{"openTime":1639960200000,"open":46523.99,"high":46676.76,"low":46480,"close":46676.76,"volume":3.44047,"closeTime":1639961099999},{"openTime":1639961100000,"open":46676.76,"high":46887.75,"low":46603.08,"close":46887.75,"volume":7.64326,"closeTime":1639961999999},{"openTime":1639962000000,"open":46891.5,"high":47245.58,"low":46852.54,"close":47147.79,"volume":19.72554,"closeTime":1639962899999},{"openTime":1639962900000,"open":47146.95,"high":47203.64,"low":46755.1,"close":46844.01,"volume":9.29853,"closeTime":1639963799999},{"openTime":1639963800000,"open":46830.32,"high":46858.68,"low":46508.15,"close":46544.72,"volume":15.67551,"closeTime":1639964699999},{"openTime":1639964700000,"open":46541.07,"high":46784.63,"low":46541.07,"close":46630.48,"volume":8.35918,"closeTime":1639965599999},{"openTime":1639965600000,"open":46625.89,"high":46654.4,"low":46474.32,"close":46544.09,"volume":7.25526,"closeTime":1639966499999},{"openTime":1639966500000,"open":46552.78,"high":46840.99,"low":46500,"close":46722.68,"volume":19.08131,"closeTime":1639967399999},{"openTime":1639967400000,"open":46702.2,"high":46832.74,"low":46646.69,"close":46740.82,"volume":5.76656,"closeTime":1639968299999},{"openTime":1639968300000,"open":46742.11,"high":46808.51,"low":46623.88,"close":46751.21,"volume":7.03139,"closeTime":1639969199999},{"openTime":1639969200000,"open":46748.24,"high":46841.44,"low":46702.66,"close":46752.61,"volume":5.35239,"closeTime":1639970099999},{"openTime":1639970100000,"open":46749.64,"high":46749.64,"low":46516.82,"close":46535.75,"volume":10.55457,"closeTime":1639970999999},{"openTime":1639971000000,"open":46551.46,"high":46626.17,"low":46500,"close":46580.59,"volume":7.6875,"closeTime":1639971899999},{"openTime":1639971900000,"open":46585.25,"high":46735.06,"low":46579.29,"close":46695.4,"volume":3.35286,"closeTime":1639972799999},{"openTime":1639972800000,"open":46696.11,"high":46887.72,"low":46694.06,"close":46887.72,"volume":9.99215,"closeTime":1639973699999},{"openTime":1639973700000,"open":46850.63,"high":46934.88,"low":46776.57,"close":46851.98,"volume":3.22981,"closeTime":1639974599999},{"openTime":1639974600000,"open":46878.3,"high":46947.51,"low":46802.42,"close":46897.54,"volume":2.27119,"closeTime":1639975499999},{"openTime":1639975500000,"open":46895.3,"high":47044,"low":46843,"close":46974.83,"volume":3.6394,"closeTime":1639976399999},{"openTime":1639976400000,"open":46986.19,"high":47072.4,"low":46937.02,"close":46965.85,"volume":3.43168,"closeTime":1639977299999},{"openTime":1639977300000,"open":46970.76,"high":46997.96,"low":46720.4,"close":46797.04,"volume":3.83311,"closeTime":1639978199999},{"openTime":1639978200000,"open":46803.85,"high":46841.33,"low":46532.37,"close":46601.87,"volume":6.0316,"closeTime":1639979099999},{"openTime":1639979100000,"open":46577.67,"high":46643.57,"low":46401.94,"close":46421.27,"volume":21.35734,"closeTime":1639979999999},{"openTime":1639980000000,"open":46448.84,"high":46673.69,"low":46301.93,"close":46617.05,"volume":8.36771,"closeTime":1639980899999},{"openTime":1639980900000,"open":46619.36,"high":46646.52,"low":46416.65,"close":46416.65,"volume":6.63957,"closeTime":1639981799999},{"openTime":1639981800000,"open":46399.04,"high":46478.63,"low":46265.78,"close":46475.43,"volume":18.34787,"closeTime":1639982699999},{"openTime":1639982700000,"open":46478.11,"high":46608.61,"low":46435.53,"close":46576.14,"volume":4.7109,"closeTime":1639983599999},{"openTime":1639983600000,"open":46539.83,"high":46569.47,"low":46242.72,"close":46331.1,"volume":8.92081,"closeTime":1639984499999},{"openTime":1639984500000,"open":46362.8,"high":46386.07,"low":46116.12,"close":46367.07,"volume":11.5993,"closeTime":1639985399999},{"openTime":1639985400000,"open":46391.83,"high":46463.3,"low":46315.5,"close":46430.89,"volume":6.33398,"closeTime":1639986299999},{"openTime":1639986300000,"open":46469.86,"high":46551.02,"low":46383.41,"close":46455.48,"volume":13.73134,"closeTime":1639987199999},{"openTime":1639987200000,"open":46439.76,"high":46516.58,"low":46321.21,"close":46492.6,"volume":8.7211,"closeTime":1639988099999},{"openTime":1639988100000,"open":46487.32,"high":46558.77,"low":46454.49,"close":46500.02,"volume":17.33132,"closeTime":1639988999999},{"openTime":1639989000000,"open":46521.1,"high":46522.45,"low":46219.62,"close":46327.75,"volume":20.08228,"closeTime":1639989899999},{"openTime":1639989900000,"open":46240.87,"high":46332.2,"low":46145.59,"close":46279.07,"volume":10.13849,"closeTime":1639990799999},{"openTime":1639990800000,"open":46286.99,"high":46317.67,"low":45920.14,"close":45996.69,"volume":37.22879,"closeTime":1639991699999},{"openTime":1639991700000,"open":45990.75,"high":46123.41,"low":45864.24,"close":46048.96,"volume":33.58379,"closeTime":1639992599999},{"openTime":1639992600000,"open":46064.83,"high":46081.12,"low":45909.54,"close":45952.9,"volume":14.35387,"closeTime":1639993499999},{"openTime":1639993500000,"open":45958.7,"high":46045.02,"low":45828.5,"close":45836.41,"volume":18.53571,"closeTime":1639994399999},{"openTime":1639994400000,"open":45855.06,"high":46155.78,"low":45766.31,"close":46076.94,"volume":18.13706,"closeTime":1639995299999},{"openTime":1639995300000,"open":46077.83,"high":46135.39,"low":45921.17,"close":45956.65,"volume":6.47626,"closeTime":1639996199999},{"openTime":1639996200000,"open":45936.29,"high":45990.09,"low":45885.35,"close":45938.2,"volume":6.67693,"closeTime":1639997099999},{"openTime":1639997100000,"open":45921.79,"high":46009.48,"low":45830.62,"close":45866.86,"volume":13.96216,"closeTime":1639997999999},{"openTime":1639998000000,"open":45875.74,"high":46100.05,"low":45831.75,"close":46056.74,"volume":18.91553,"closeTime":1639998899999},{"openTime":1639998900000,"open":46033.62,"high":46140.82,"low":46004.24,"close":46127.9,"volume":5.48023,"closeTime":1639999799999},{"openTime":1639999800000,"open":46133.26,"high":46148.24,"low":45990.16,"close":46031.55,"volume":4.59198,"closeTime":1640000699999},{"openTime":1640000700000,"open":46027.78,"high":46126.24,"low":46014.42,"close":46095.24,"volume":4.48346,"closeTime":1640001599999},{"openTime":1640001600000,"open":46094.68,"high":46101.87,"low":45900,"close":45995.02,"volume":6.35291,"closeTime":1640002499999},{"openTime":1640002500000,"open":45968.77,"high":45968.77,"low":45711.79,"close":45863.93,"volume":17.18543,"closeTime":1640003399999},{"openTime":1640003400000,"open":45888.84,"high":45942.37,"low":45752.62,"close":45789.67,"volume":15.75436,"closeTime":1640004299999},{"openTime":1640004300000,"open":45778.23,"high":45812.45,"low":45643.72,"close":45742,"volume":10.545,"closeTime":1640005199999},{"openTime":1640005200000,"open":45738.42,"high":45945.52,"low":45600,"close":45934.86,"volume":15.8477,"closeTime":1640006099999},{"openTime":1640006100000,"open":45927.78,"high":46007.89,"low":45779.94,"close":45909.33,"volume":14.6939,"closeTime":1640006999999},{"openTime":1640007000000,"open":45866.92,"high":46024.1,"low":45813.44,"close":45893.61,"volume":11.89677,"closeTime":1640007899999},{"openTime":1640007900000,"open":45891.33,"high":45930.5,"low":45714.35,"close":45725.55,"volume":14.35103,"closeTime":1640008799999},{"openTime":1640008800000,"open":45736.13,"high":45850.13,"low":45612.47,"close":45665.36,"volume":13.3371,"closeTime":1640009699999},{"openTime":1640009700000,"open":45646.71,"high":45922.13,"low":45511.67,"close":45769.25,"volume":23.2451,"closeTime":1640010599999},{"openTime":1640010600000,"open":45713.61,"high":46012.85,"low":45600.67,"close":45957.27,"volume":31.94807,"closeTime":1640011499999},{"openTime":1640011500000,"open":45951.42,"high":46327.93,"low":45846.27,"close":46301.88,"volume":23.14774,"closeTime":1640012399999},{"openTime":1640012400000,"open":46298.65,"high":46306.13,"low":45986.31,"close":46142.16,"volume":27.50044,"closeTime":1640013299999},{"openTime":1640013300000,"open":46142.47,"high":46294.98,"low":46065.6,"close":46227.61,"volume":24.48834,"closeTime":1640014199999},{"openTime":1640014200000,"open":46226.62,"high":46236.9,"low":46093.78,"close":46155.77,"volume":13.53657,"closeTime":1640015099999},{"openTime":1640015100000,"open":46163.56,"high":46163.56,"low":45923.06,"close":45982.45,"volume":19.77687,"closeTime":1640015999999},{"openTime":1640016000000,"open":45984.34,"high":46177.24,"low":45870.68,"close":46059.14,"volume":19.7776,"closeTime":1640016899999},{"openTime":1640016900000,"open":46083.49,"high":46247.93,"low":46036.95,"close":46125.9,"volume":16.27253,"closeTime":1640017799999},{"openTime":1640017800000,"open":46125.89,"high":46280.94,"low":46095.6,"close":46280.94,"volume":12.31446,"closeTime":1640018699999},{"openTime":1640018700000,"open":46276.52,"high":46499,"low":46180.87,"close":46411.81,"volume":20.41628,"closeTime":1640019599999},{"openTime":1640019600000,"open":46421,"high":46427.48,"low":46288.09,"close":46360.15,"volume":11.72356,"closeTime":1640020499999},{"openTime":1640020500000,"open":46330.46,"high":46500,"low":46266.85,"close":46274.37,"volume":15.12872,"closeTime":1640021399999},{"openTime":1640021400000,"open":46279.99,"high":46287.57,"low":46171.46,"close":46270.27,"volume":9.19333,"closeTime":1640022299999},{"openTime":1640022300000,"open":46263.22,"high":46357.83,"low":46100.15,"close":46126.25,"volume":11.32621,"closeTime":1640023199999},{"openTime":1640023200000,"open":46161.32,"high":46212.59,"low":46071.84,"close":46208.84,"volume":16.61366,"closeTime":1640024099999},{"openTime":1640024100000,"open":46198.24,"high":46260.63,"low":46131.94,"close":46131.94,"volume":5.44439,"closeTime":1640024999999},{"openTime":1640025000000,"open":46176.34,"high":46293.24,"low":46022.36,"close":46239.81,"volume":14.45066,"closeTime":1640025899999},{"openTime":1640025900000,"open":46237.12,"high":46345.03,"low":46230,"close":46285.51,"volume":7.29658,"closeTime":1640026799999},{"openTime":1640026800000,"open":46286.28,"high":46583.83,"low":46251.19,"close":46544.93,"volume":19.47295,"closeTime":1640027699999},{"openTime":1640027700000,"open":46512.26,"high":46595.87,"low":46447.49,"close":46498.22,"volume":10.96839,"closeTime":1640028599999},{"openTime":1640028600000,"open":46502.92,"high":46528.23,"low":46400,"close":46428.52,"volume":7.60088,"closeTime":1640029499999},{"openTime":1640029500000,"open":46424.09,"high":46706.93,"low":46419.29,"close":46599.74,"volume":23.645,"closeTime":1640030399999},{"openTime":1640030400000,"open":46606.14,"high":46837.75,"low":46606.14,"close":46735.55,"volume":20.03556,"closeTime":1640031299999},{"openTime":1640031300000,"open":46729.39,"high":46915.31,"low":46729.39,"close":46794.45,"volume":16.09461,"closeTime":1640032199999},{"openTime":1640032200000,"open":46773.04,"high":46853.71,"low":46676.76,"close":46798.62,"volume":5.62978,"closeTime":1640033099999},{"openTime":1640033100000,"open":46814.44,"high":47289,"low":46814.44,"close":47020.33,"volume":40.42465,"closeTime":1640033999999},{"openTime":1640034000000,"open":47030.46,"high":47347.05,"low":47018.17,"close":47335.67,"volume":34.15068,"closeTime":1640034899999},{"openTime":1640034900000,"open":47331.2,"high":47550,"low":47159.73,"close":47290.38,"volume":35.61598,"closeTime":1640035799999},{"openTime":1640035800000,"open":47316.53,"high":47373.53,"low":47169.59,"close":47176.95,"volume":24.9547,"closeTime":1640036699999},{"openTime":1640036700000,"open":47173.56,"high":47242.2,"low":46972.89,"close":46972.9,"volume":16.3061,"closeTime":1640037599999},{"openTime":1640037600000,"open":46990.32,"high":47123.54,"low":46990.32,"close":47000,"volume":6.88244,"closeTime":1640038499999},{"openTime":1640038500000,"open":46996.27,"high":47052.44,"low":46785.57,"close":46853.92,"volume":5.99368,"closeTime":1640039399999},{"openTime":1640039400000,"open":46857.24,"high":46969.05,"low":46857.24,"close":46881.45,"volume":4.79031,"closeTime":1640040299999},{"openTime":1640040300000,"open":46864.94,"high":46954.29,"low":46744.19,"close":46744.19,"volume":8.93962,"closeTime":1640041199999},{"openTime":1640041200000,"open":46748.22,"high":46897.9,"low":46748.22,"close":46834.82,"volume":4.63548,"closeTime":1640042099999},{"openTime":1640042100000,"open":46844.29,"high":47035.8,"low":46790.82,"close":47000.41,"volume":5.92653,"closeTime":1640042999999},{"openTime":1640043000000,"open":47024.42,"high":47105.04,"low":46927.03,"close":47066.9,"volume":3.27192,"closeTime":1640043899999},{"openTime":1640043900000,"open":47070.55,"high":47085.24,"low":46867.77,"close":46922.77,"volume":14.62977,"closeTime":1640044799999},{"openTime":1640044800000,"open":46922.77,"high":47080.75,"low":46879.71,"close":46971.92,"volume":20.54531,"closeTime":1640045699999},{"openTime":1640045700000,"open":46969.05,"high":47094.82,"low":46914.82,"close":47071.71,"volume":7.18105,"closeTime":1640046599999},{"openTime":1640046600000,"open":47076.86,"high":47077.33,"low":46841.78,"close":46853.61,"volume":5.98313,"closeTime":1640047499999},{"openTime":1640047500000,"open":46843.85,"high":46915.26,"low":46754.32,"close":46808.85,"volume":4.85568,"closeTime":1640048399999},{"openTime":1640048400000,"open":46812.51,"high":46903.8,"low":46693.65,"close":46716.66,"volume":11.53325,"closeTime":1640049299999},{"openTime":1640049300000,"open":46717.83,"high":46779.75,"low":46640.88,"close":46737.31,"volume":16.02097,"closeTime":1640050199999},{"openTime":1640050200000,"open":46737.04,"high":46991.92,"low":46737.04,"close":46899.38,"volume":12.45468,"closeTime":1640051099999},{"openTime":1640051100000,"open":46904.56,"high":46999.99,"low":46888.46,"close":46961.3,"volume":3.86166,"closeTime":1640051999999},{"openTime":1640052000000,"open":46957.54,"high":47054.54,"low":46900.59,"close":46927.1,"volume":5.296,"closeTime":1640052899999},{"openTime":1640052900000,"open":46946.1,"high":46988.72,"low":46884.32,"close":46921.06,"volume":5.09924,"closeTime":1640053799999},{"openTime":1640053800000,"open":46931.85,"high":47054.86,"low":46888.24,"close":46932.05,"volume":6.56866,"closeTime":1640054699999},{"openTime":1640054700000,"open":46928.61,"high":46964.32,"low":46908.09,"close":46943.11,"volume":2.12787,"closeTime":1640055599999},{"openTime":1640055600000,"open":46941.48,"high":47103.32,"low":46923.46,"close":47083.59,"volume":3.43926,"closeTime":1640056499999},{"openTime":1640056500000,"open":47089.55,"high":47310.85,"low":47089.55,"close":47286.97,"volume":13.41709,"closeTime":1640057399999},{"openTime":1640057400000,"open":47282.77,"high":47768.76,"low":47217.02,"close":47390.05,"volume":44.11458,"closeTime":1640058299999},{"openTime":1640058300000,"open":47404.91,"high":48105.54,"low":47402.15,"close":47938.49,"volume":68.25679,"closeTime":1640059199999},{"openTime":1640059200000,"open":47951.11,"high":48430.51,"low":47951.11,"close":48316.58,"volume":37.59793,"closeTime":1640060099999},{"openTime":1640060100000,"open":48308.12,"high":48757.45,"low":48308.12,"close":48653.55,"volume":35.84868,"closeTime":1640060999999},{"openTime":1640061000000,"open":48683.69,"high":48823.21,"low":48552.03,"close":48612.96,"volume":22.71968,"closeTime":1640061899999},{"openTime":1640061900000,"open":48629.5,"high":48680.08,"low":48513.26,"close":48587.89,"volume":18.03697,"closeTime":1640062799999},{"openTime":1640062800000,"open":48574.17,"high":48794.39,"low":48574.17,"close":48690.59,"volume":8.27206,"closeTime":1640063699999},{"openTime":1640063700000,"open":48672.95,"high":48733.08,"low":48563.17,"close":48576.89,"volume":12.47103,"closeTime":1640064599999},{"openTime":1640064600000,"open":48575.68,"high":48650.4,"low":48313.65,"close":48347.08,"volume":26.04426,"closeTime":1640065499999},{"openTime":1640065500000,"open":48344.91,"high":48672.13,"low":48344.91,"close":48611.43,"volume":15.23007,"closeTime":1640066399999},{"openTime":1640066400000,"open":48622.65,"high":48679.48,"low":48471.54,"close":48505.11,"volume":14.73503,"closeTime":1640067299999},{"openTime":1640067300000,"open":48544.34,"high":48570.87,"low":48371.14,"close":48371.14,"volume":11.62584,"closeTime":1640068199999},{"openTime":1640068200000,"open":48395.4,"high":48493.35,"low":48352.55,"close":48357.3,"volume":20.98328,"closeTime":1640069099999},{"openTime":1640069100000,"open":48393.8,"high":48593.01,"low":48352.91,"close":48555.37,"volume":10.94667,"closeTime":1640069999999},{"openTime":1640070000000,"open":48549.07,"high":48576.28,"low":48433.76,"close":48504.34,"volume":10.33048,"closeTime":1640070899999},{"openTime":1640070900000,"open":48528.59,"high":48686.36,"low":48466.34,"close":48686.36,"volume":9.47502,"closeTime":1640071799999},{"openTime":1640071800000,"open":48660.1,"high":48669.27,"low":48430.69,"close":48477.33,"volume":9.14326,"closeTime":1640072699999},{"openTime":1640072700000,"open":48473.05,"high":48603.57,"low":48433.98,"close":48590.79,"volume":16.53195,"closeTime":1640073599999},{"openTime":1640073600000,"open":48597.15,"high":49056.79,"low":48531.59,"close":48757.7,"volume":36.69659,"closeTime":1640074499999},{"openTime":1640074500000,"open":48757.65,"high":48935.62,"low":48622.25,"close":48892.72,"volume":13.39076,"closeTime":1640075399999},{"openTime":1640075400000,"open":48903.22,"high":48903.22,"low":48618.07,"close":48618.07,"volume":12.08738,"closeTime":1640076299999},{"openTime":1640076300000,"open":48637.37,"high":48694.7,"low":48529.93,"close":48570.4,"volume":14.94815,"closeTime":1640077199999},{"openTime":1640077200000,"open":48589.7,"high":48653.64,"low":48455.67,"close":48560.05,"volume":12.63244,"closeTime":1640078099999},{"openTime":1640078100000,"open":48561.09,"high":48561.1,"low":48452.7,"close":48556.55,"volume":3.93679,"closeTime":1640078999999},{"openTime":1640079000000,"open":48566.76,"high":48707.13,"low":48514.71,"close":48639.98,"volume":7.83078,"closeTime":1640079899999},{"openTime":1640079900000,"open":48639.98,"high":48681.5,"low":48584.61,"close":48610.97,"volume":6.28014,"closeTime":1640080799999},{"openTime":1640080800000,"open":48617.24,"high":48704.86,"low":48589.48,"close":48665.78,"volume":7.05978,"closeTime":1640081699999},{"openTime":1640081700000,"open":48662.6,"high":48762.06,"low":48612.97,"close":48732.32,"volume":14.87272,"closeTime":1640082599999},{"openTime":1640082600000,"open":48728.97,"high":48798.19,"low":48665.73,"close":48735.53,"volume":16.37025,"closeTime":1640083499999},{"openTime":1640083500000,"open":48726.88,"high":48797.73,"low":48675.5,"close":48681.09,"volume":19.39437,"closeTime":1640084399999},{"openTime":1640084400000,"open":48673.33,"high":48757.62,"low":48648.59,"close":48707.62,"volume":12.28063,"closeTime":1640085299999},{"openTime":1640085300000,"open":48689.76,"high":48821.01,"low":48673.69,"close":48821.01,"volume":15.85613,"closeTime":1640086199999},{"openTime":1640086200000,"open":48817.53,"high":48902.97,"low":48740.75,"close":48766.2,"volume":20.72546,"closeTime":1640087099999},{"openTime":1640087100000,"open":48762.09,"high":48908.16,"low":48735.32,"close":48889.04,"volume":12.41257,"closeTime":1640087999999},{"openTime":1640088000000,"open":48889.04,"high":48927.99,"low":48810.43,"close":48920.42,"volume":21.66439,"closeTime":1640088899999},{"openTime":1640088900000,"open":48917.98,"high":49244.89,"low":48885.35,"close":49113.31,"volume":37.7695,"closeTime":1640089799999},{"openTime":1640089800000,"open":49103.36,"high":49334.4,"low":49045.46,"close":49123.29,"volume":30.7527,"closeTime":1640090699999},{"openTime":1640090700000,"open":49118.39,"high":49162.86,"low":48612.81,"close":48751.01,"volume":33.02844,"closeTime":1640091599999},{"openTime":1640091600000,"open":48748.41,"high":48840.83,"low":48600,"close":48671.92,"volume":7.79504,"closeTime":1640092499999},{"openTime":1640092500000,"open":48671.92,"high":48877.89,"low":48612.46,"close":48843.73,"volume":6.94014,"closeTime":1640093399999},{"openTime":1640093400000,"open":48838.62,"high":48977.86,"low":48784.84,"close":48875.56,"volume":7.16311,"closeTime":1640094299999},{"openTime":1640094300000,"open":48901.45,"high":48973.72,"low":48792.98,"close":48952.59,"volume":13.57943,"closeTime":1640095199999},{"openTime":1640095200000,"open":48947.19,"high":48986.64,"low":48855.61,"close":48896.37,"volume":8.83569,"closeTime":1640096099999},{"openTime":1640096100000,"open":48877.57,"high":48883.61,"low":48649.85,"close":48685.49,"volume":8.20985,"closeTime":1640096999999},{"openTime":1640097000000,"open":48711.25,"high":48929.82,"low":48707.88,"close":48785.62,"volume":16.03133,"closeTime":1640097899999},{"openTime":1640097900000,"open":48785.62,"high":48790.48,"low":48555.91,"close":48659.18,"volume":31.48401,"closeTime":1640098799999},{"openTime":1640098800000,"open":48655.23,"high":48730.02,"low":48612.06,"close":48684.01,"volume":16.27526,"closeTime":1640099699999},{"openTime":1640099700000,"open":48669.22,"high":48797.3,"low":48475,"close":48492.39,"volume":21.16522,"closeTime":1640100599999},{"openTime":1640100600000,"open":48508.85,"high":48542.73,"low":48291.86,"close":48458.92,"volume":21.47703,"closeTime":1640101499999},{"openTime":1640101500000,"open":48464.42,"high":48541.4,"low":48422.93,"close":48422.93,"volume":8.28462,"closeTime":1640102399999},{"openTime":1640102400000,"open":48425.85,"high":48671.57,"low":48393.91,"close":48593.13,"volume":18.35796,"closeTime":1640103299999},{"openTime":1640103300000,"open":48627.84,"high":48627.84,"low":48475.3,"close":48546.82,"volume":12.13848,"closeTime":1640104199999},{"openTime":1640104200000,"open":48526.19,"high":48730.17,"low":48488.99,"close":48688.31,"volume":8.89995,"closeTime":1640105099999},{"openTime":1640105100000,"open":48705.73,"high":48764.51,"low":48632.41,"close":48700.21,"volume":11.08363,"closeTime":1640105999999},{"openTime":1640106000000,"open":48698.17,"high":48813.39,"low":48652.95,"close":48744.03,"volume":28.6514,"closeTime":1640106899999},{"openTime":1640106900000,"open":48745.57,"high":48938.75,"low":48680.01,"close":48682.78,"volume":28.8574,"closeTime":1640107799999},{"openTime":1640107800000,"open":48668.78,"high":48747.19,"low":48658.75,"close":48681.97,"volume":5.33028,"closeTime":1640108699999},{"openTime":1640108700000,"open":48686.89,"high":48686.89,"low":48597.29,"close":48673.41,"volume":11.26702,"closeTime":1640109599999},{"openTime":1640109600000,"open":48646.21,"high":48700,"low":48601.97,"close":48622.25,"volume":22.60572,"closeTime":1640110499999},{"openTime":1640110500000,"open":48615.55,"high":48640.25,"low":48525.54,"close":48556.87,"volume":28.65012,"closeTime":1640111399999},{"openTime":1640111400000,"open":48556.87,"high":48621.5,"low":48538.93,"close":48590.87,"volume":7.69145,"closeTime":1640112299999},{"openTime":1640112300000,"open":48582.9,"high":48630.19,"low":48448.96,"close":48459.1,"volume":7.55045,"closeTime":1640113199999},{"openTime":1640113200000,"open":48457.04,"high":48577.54,"low":48454.02,"close":48560.56,"volume":13.12178,"closeTime":1640114099999},{"openTime":1640114100000,"open":48554.09,"high":48590.54,"low":48534.41,"close":48566.4,"volume":4.16943,"closeTime":1640114999999},{"openTime":1640115000000,"open":48566.51,"high":48575.21,"low":48374.76,"close":48374.76,"volume":7.87699,"closeTime":1640115899999},{"openTime":1640115900000,"open":48375.6,"high":48675.84,"low":48360.24,"close":48646.11,"volume":15.61219,"closeTime":1640116799999},{"openTime":1640116800000,"open":48641.34,"high":48807.64,"low":48616.14,"close":48720.54,"volume":10.76768,"closeTime":1640117699999},{"openTime":1640117700000,"open":48724.41,"high":48728.97,"low":48516.32,"close":48549.35,"volume":5.35284,"closeTime":1640118599999},{"openTime":1640118600000,"open":48537.69,"high":48579.07,"low":48495.91,"close":48517.53,"volume":7.43,"closeTime":1640119499999},{"openTime":1640119500000,"open":48511.25,"high":48681.19,"low":48477.75,"close":48640.63,"volume":10.15675,"closeTime":1640120399999},{"openTime":1640120400000,"open":48585.69,"high":48742.12,"low":48546.26,"close":48708.52,"volume":11.93768,"closeTime":1640121299999},{"openTime":1640121300000,"open":48686.22,"high":48780.28,"low":48676.43,"close":48780.28,"volume":4.99351,"closeTime":1640122199999},{"openTime":1640122200000,"open":48770.16,"high":49213.25,"low":48755.8,"close":49165.18,"volume":27.5753,"closeTime":1640123099999},{"openTime":1640123100000,"open":49168.54,"high":49176.01,"low":48926.07,"close":49098.15,"volume":10.06466,"closeTime":1640123999999},{"openTime":1640124000000,"open":49053.46,"high":49077.2,"low":48963.12,"close":49031.03,"volume":12.83321,"closeTime":1640124899999},{"openTime":1640124900000,"open":49004.35,"high":49081.05,"low":48992.37,"close":49005.28,"volume":11.86147,"closeTime":1640125799999},{"openTime":1640125800000,"open":49005.48,"high":49119.58,"low":48943.67,"close":49066.96,"volume":5.95608,"closeTime":1640126699999},{"openTime":1640126700000,"open":49079.34,"high":49300,"low":49052.17,"close":49288.26,"volume":6.98932,"closeTime":1640127599999},{"openTime":1640127600000,"open":49279.48,"high":49303.01,"low":49120.36,"close":49142.24,"volume":3.7058,"closeTime":1640128499999},{"openTime":1640128500000,"open":49132.85,"high":49227.69,"low":49052.11,"close":49207.73,"volume":6.18417,"closeTime":1640129399999},{"openTime":1640129400000,"open":49225.29,"high":49265.4,"low":49088.98,"close":49098.7,"volume":6.77118,"closeTime":1640130299999},{"openTime":1640130300000,"open":49087.32,"high":49098.36,"low":48871.36,"close":48906.44,"volume":7.80212,"closeTime":1640131199999},{"openTime":1640131200000,"open":48903.46,"high":48991.58,"low":48794.17,"close":48910.08,"volume":11.77237,"closeTime":1640132099999},{"openTime":1640132100000,"open":48915.09,"high":48975.52,"low":48901.95,"close":48958.59,"volume":3.70632,"closeTime":1640132999999},{"openTime":1640133000000,"open":48919.7,"high":48977.08,"low":48866.82,"close":48878.79,"volume":6.76556,"closeTime":1640133899999},{"openTime":1640133900000,"open":48877.5,"high":48898.3,"low":48654.97,"close":48663.27,"volume":8.2062,"closeTime":1640134799999},{"openTime":1640134800000,"open":48645.73,"high":48712.22,"low":48617.16,"close":48689.08,"volume":7.06409,"closeTime":1640135699999},{"openTime":1640135700000,"open":48694.49,"high":48863.97,"low":48691.85,"close":48850.77,"volume":2.20914,"closeTime":1640136599999},{"openTime":1640136600000,"open":48855.46,"high":48856.44,"low":48733.92,"close":48769.59,"volume":2.50293,"closeTime":1640137499999},{"openTime":1640137500000,"open":48777.38,"high":48846.48,"low":48753.58,"close":48844.48,"volume":1.52069,"closeTime":1640138399999},{"openTime":1640138400000,"open":48813.79,"high":49051.3,"low":48735.55,"close":49014.26,"volume":3.7839,"closeTime":1640139299999},{"openTime":1640139300000,"open":49015.75,"high":49279.96,"low":49007.55,"close":49253.16,"volume":9.90622,"closeTime":1640140199999},{"openTime":1640140200000,"open":49251.18,"high":49589,"low":49251.18,"close":49467.68,"volume":38.10597,"closeTime":1640141099999},{"openTime":1640141100000,"open":49492.25,"high":49675.14,"low":49333.45,"close":49350.62,"volume":19.15577,"closeTime":1640141999999},{"openTime":1640142000000,"open":49340.36,"high":49520.67,"low":49244.9,"close":49277.57,"volume":8.99168,"closeTime":1640142899999},{"openTime":1640142900000,"open":49271.51,"high":49375.6,"low":49265.84,"close":49284.69,"volume":5.03817,"closeTime":1640143799999},{"openTime":1640143800000,"open":49290.32,"high":49416.96,"low":49271.24,"close":49340.25,"volume":8.48484,"closeTime":1640144699999},{"openTime":1640144700000,"open":49352.92,"high":49408.79,"low":49170.93,"close":49265.76,"volume":17.14233,"closeTime":1640145599999},{"openTime":1640145600000,"open":49326.69,"high":49345.69,"low":49107.58,"close":49259.6,"volume":11.66483,"closeTime":1640146499999},{"openTime":1640146500000,"open":49244.72,"high":49311.28,"low":49203.63,"close":49293.33,"volume":3.24824,"closeTime":1640147399999},{"openTime":1640147400000,"open":49296.32,"high":49331.53,"low":49221.09,"close":49300.34,"volume":6.19292,"closeTime":1640148299999},{"openTime":1640148300000,"open":49302.31,"high":49346.31,"low":49257.67,"close":49334.11,"volume":6.05299,"closeTime":1640149199999},{"openTime":1640149200000,"open":49344.92,"high":49357.3,"low":49197.46,"close":49204.87,"volume":8.70648,"closeTime":1640150099999},{"openTime":1640150100000,"open":49207.29,"high":49236.81,"low":49051.85,"close":49088.69,"volume":18.95199,"closeTime":1640150999999},{"openTime":1640151000000,"open":49085.6,"high":49101.43,"low":49019.87,"close":49093.05,"volume":11.60009,"closeTime":1640151899999},{"openTime":1640151900000,"open":49092.84,"high":49102.32,"low":48918.55,"close":48982.33,"volume":18.05579,"closeTime":1640152799999},{"openTime":1640152800000,"open":48992.59,"high":49090.36,"low":48952.85,"close":49090.36,"volume":19.93614,"closeTime":1640153699999},{"openTime":1640153700000,"open":49088.45,"high":49160.33,"low":49061.37,"close":49154.99,"volume":23.25502,"closeTime":1640154599999},{"openTime":1640154600000,"open":49151.24,"high":49259.04,"low":49146.41,"close":49225.65,"volume":13.20976,"closeTime":1640155499999},{"openTime":1640155500000,"open":49225.08,"high":49235.03,"low":49077.22,"close":49085.58,"volume":6.85897,"closeTime":1640156399999},{"openTime":1640156400000,"open":49106.18,"high":49243.83,"low":49094.6,"close":49234.57,"volume":11.83267,"closeTime":1640157299999},{"openTime":1640157300000,"open":49237.07,"high":49305.65,"low":49187.42,"close":49233.61,"volume":10.7088,"closeTime":1640158199999},{"openTime":1640158200000,"open":49222.41,"high":49273.83,"low":49154.77,"close":49244.39,"volume":6.2459,"closeTime":1640159099999},{"openTime":1640159100000,"open":49238.78,"high":49317.09,"low":49205.68,"close":49227.52,"volume":9.30084,"closeTime":1640159999999},{"openTime":1640160000000,"open":49229.98,"high":49284.53,"low":49138.17,"close":49260.6,"volume":4.01109,"closeTime":1640160899999},{"openTime":1640160900000,"open":49257.84,"high":49406.03,"low":49228.56,"close":49393.09,"volume":14.89855,"closeTime":1640161799999},{"openTime":1640161800000,"open":49368.2,"high":49568.57,"low":49340.31,"close":49485.21,"volume":20.06727,"closeTime":1640162699999},{"openTime":1640162700000,"open":49489.32,"high":49520.27,"low":49285.22,"close":49285.22,"volume":17.22202,"closeTime":1640163599999},{"openTime":1640163600000,"open":49284.99,"high":49346.42,"low":49282.14,"close":49314.02,"volume":6.28849,"closeTime":1640164499999},{"openTime":1640164500000,"open":49333.17,"high":49339.67,"low":49163.89,"close":49167.36,"volume":7.79521,"closeTime":1640165399999},{"openTime":1640165400000,"open":49164.84,"high":49193,"low":48892.11,"close":49004.49,"volume":40.92637,"closeTime":1640166299999},{"openTime":1640166300000,"open":49004.75,"high":49016.34,"low":48861.68,"close":48952.74,"volume":13.10428,"closeTime":1640167199999},{"openTime":1640167200000,"open":48956.43,"high":49111.43,"low":48879.31,"close":49099.82,"volume":10.8001,"closeTime":1640168099999},{"openTime":1640168100000,"open":49100.18,"high":49112.1,"low":49035.85,"close":49045.07,"volume":3.34139,"closeTime":1640168999999},{"openTime":1640169000000,"open":49067.25,"high":49070.8,"low":48958.06,"close":49032.88,"volume":2.19969,"closeTime":1640169899999},{"openTime":1640169900000,"open":49055.64,"high":49169.8,"low":49042.95,"close":49103.59,"volume":6.51031,"closeTime":1640170799999},{"openTime":1640170800000,"open":49103.54,"high":49245.45,"low":49103.54,"close":49216.26,"volume":3.00482,"closeTime":1640171699999},{"openTime":1640171700000,"open":49219.74,"high":49244.81,"low":49056.4,"close":49068.78,"volume":5.85372,"closeTime":1640172599999},{"openTime":1640172600000,"open":49050.51,"high":49115.11,"low":49007.22,"close":49007.22,"volume":4.78535,"closeTime":1640173499999},{"openTime":1640173500000,"open":49008.38,"high":49026.3,"low":48914.27,"close":49001.11,"volume":4.37413,"closeTime":1640174399999},{"openTime":1640174400000,"open":49019.96,"high":49148.01,"low":49019.96,"close":49137.54,"volume":6.01637,"closeTime":1640175299999},{"openTime":1640175300000,"open":49122,"high":49130.54,"low":48721.97,"close":48834.21,"volume":19.56759,"closeTime":1640176199999},{"openTime":1640176200000,"open":48823.74,"high":48845.43,"low":48650.99,"close":48747.89,"volume":9.08207,"closeTime":1640177099999},{"openTime":1640177100000,"open":48758.18,"high":48810.62,"low":48533.65,"close":48595,"volume":14.32127,"closeTime":1640177999999},{"openTime":1640178000000,"open":48591.77,"high":48789.46,"low":48588.2,"close":48696.81,"volume":9.30171,"closeTime":1640178899999},{"openTime":1640178900000,"open":48703.39,"high":48729.44,"low":48444.75,"close":48497.98,"volume":15.32912,"closeTime":1640179799999},{"openTime":1640179800000,"open":48507.9,"high":48603.46,"low":47779.8,"close":48525.6,"volume":50.47823,"closeTime":1640180699999},{"openTime":1640180700000,"open":48527.96,"high":48630.09,"low":48420.92,"close":48580.39,"volume":18.29317,"closeTime":1640181599999},{"openTime":1640181600000,"open":48577.67,"high":48713.24,"low":48541.98,"close":48697.38,"volume":7.85886,"closeTime":1640182499999},{"openTime":1640182500000,"open":48695.61,"high":48799.36,"low":48672.64,"close":48779.89,"volume":9.98755,"closeTime":1640183399999},{"openTime":1640183400000,"open":48781.11,"high":48868.57,"low":48662.75,"close":48868.57,"volume":9.50072,"closeTime":1640184299999},{"openTime":1640184300000,"open":48866.92,"high":48961.02,"low":48804.09,"close":48825.04,"volume":17.36063,"closeTime":1640185199999},{"openTime":1640185200000,"open":48831.73,"high":48877.92,"low":48720.22,"close":48738.58,"volume":10.49502,"closeTime":1640186099999},{"openTime":1640186100000,"open":48732.43,"high":48864.09,"low":48662.55,"close":48674.1,"volume":4.31158,"closeTime":1640186999999},{"openTime":1640187000000,"open":48650.99,"high":48913.69,"low":48650.99,"close":48849.97,"volume":9.34875,"closeTime":1640187899999},{"openTime":1640187900000,"open":48842.13,"high":48930.01,"low":48810.78,"close":48889.2,"volume":12.62833,"closeTime":1640188799999},{"openTime":1640188800000,"open":48903.04,"high":49270.86,"low":48788.43,"close":49158.63,"volume":49.4059,"closeTime":1640189699999},{"openTime":1640189700000,"open":49190.94,"high":49202.85,"low":48944.28,"close":49025,"volume":11.54413,"closeTime":1640190599999},{"openTime":1640190600000,"open":49008.04,"high":49096.4,"low":48969.81,"close":48986.6,"volume":19.54611,"closeTime":1640191499999},{"openTime":1640191500000,"open":48983.4,"high":49028.29,"low":48875.81,"close":49028.29,"volume":5.57708,"closeTime":1640192399999},{"openTime":1640192400000,"open":49028.91,"high":49120.18,"low":48897.86,"close":48912.08,"volume":8.3966,"closeTime":1640193299999},{"openTime":1640193300000,"open":48894.66,"high":48996.49,"low":48843.09,"close":48879.81,"volume":12.4623,"closeTime":1640194199999},{"openTime":1640194200000,"open":48875.65,"high":48913.17,"low":48736.84,"close":48739.27,"volume":12.37192,"closeTime":1640195099999},{"openTime":1640195100000,"open":48749.63,"high":48797.77,"low":48718.25,"close":48728.34,"volume":5.88666,"closeTime":1640195999999},{"openTime":1640196000000,"open":48707.45,"high":48825.65,"low":48676.24,"close":48793.78,"volume":5.6858,"closeTime":1640196899999},{"openTime":1640196900000,"open":48802.75,"high":48855.46,"low":48759.02,"close":48849.68,"volume":9.17475,"closeTime":1640197799999},{"openTime":1640197800000,"open":48835.99,"high":48870.21,"low":48588.03,"close":48628.68,"volume":9.03848,"closeTime":1640198699999},{"openTime":1640198700000,"open":48622.63,"high":48739.37,"low":48542.85,"close":48608.19,"volume":14.77979,"closeTime":1640199599999},{"openTime":1640199600000,"open":48596.52,"high":48732.46,"low":48521.84,"close":48731.35,"volume":9.71936,"closeTime":1640200499999},{"openTime":1640200500000,"open":48737.37,"high":48793.44,"low":48718.74,"close":48758.62,"volume":7.28915,"closeTime":1640201399999},{"openTime":1640201400000,"open":48766.95,"high":48954.13,"low":48756.45,"close":48910.1,"volume":5.26417,"closeTime":1640202299999},{"openTime":1640202300000,"open":48912.88,"high":48964.8,"low":48853.64,"close":48955.53,"volume":4.94608,"closeTime":1640203199999},{"openTime":1640203200000,"open":48935.38,"high":49036.63,"low":48896.31,"close":49015.87,"volume":4.81235,"closeTime":1640204099999},{"openTime":1640204100000,"open":48999.78,"high":49009.76,"low":48942.36,"close":48942.36,"volume":8.58553,"closeTime":1640204999999},{"openTime":1640205000000,"open":48944.26,"high":49003.19,"low":48932.82,"close":48984.02,"volume":5.44693,"closeTime":1640205899999},{"openTime":1640205900000,"open":48990.74,"high":49163.74,"low":48928.96,"close":48985.28,"volume":12.5492,"closeTime":1640206799999},{"openTime":1640206800000,"open":48991.06,"high":48995.94,"low":48876.4,"close":48907.84,"volume":6.2019,"closeTime":1640207699999},{"openTime":1640207700000,"open":48909.16,"high":49020.43,"low":48905.75,"close":48998.3,"volume":5.77851,"closeTime":1640208599999},{"openTime":1640208600000,"open":49011.21,"high":49045.97,"low":48838.9,"close":49016.45,"volume":9.52582,"closeTime":1640209499999},{"openTime":1640209500000,"open":49005.42,"high":49156.12,"low":49003.64,"close":49065.36,"volume":3.79599,"closeTime":1640210399999},{"openTime":1640210400000,"open":49060.91,"high":49096.73,"low":48893.39,"close":48917.27,"volume":4.84203,"closeTime":1640211299999},{"openTime":1640211300000,"open":48917.27,"high":48968.82,"low":48827.52,"close":48883.53,"volume":5.80133,"closeTime":1640212199999},{"openTime":1640212200000,"open":48887.19,"high":48940.73,"low":48879.42,"close":48888.66,"volume":1.56531,"closeTime":1640213099999},{"openTime":1640213100000,"open":48886.25,"high":49077.05,"low":48886.25,"close":49005.36,"volume":2.46311,"closeTime":1640213999999},{"openTime":1640214000000,"open":49005.11,"high":49005.11,"low":48748,"close":48789.35,"volume":3.61355,"closeTime":1640214899999},{"openTime":1640214900000,"open":48768.53,"high":48819.81,"low":48616.51,"close":48804.85,"volume":6.69824,"closeTime":1640215799999},{"openTime":1640215800000,"open":48806.25,"high":48815.18,"low":48577.58,"close":48578.52,"volume":5.55244,"closeTime":1640216699999},{"openTime":1640216700000,"open":48587.83,"high":48706.11,"low":48579.84,"close":48610.33,"volume":5.1774,"closeTime":1640217599999},{"openTime":1640217600000,"open":48614.45,"high":48690.2,"low":48292.51,"close":48423.23,"volume":17.27352,"closeTime":1640218499999},{"openTime":1640218500000,"open":48423.23,"high":48470.21,"low":48149.46,"close":48226.56,"volume":19.81967,"closeTime":1640219399999},{"openTime":1640219400000,"open":48210.34,"high":48356.59,"low":48001.3,"close":48320.1,"volume":11.67129,"closeTime":1640220299999},{"openTime":1640220300000,"open":48325.37,"high":48379.7,"low":48237.85,"close":48302.42,"volume":5.87305,"closeTime":1640221199999},{"openTime":1640221200000,"open":48289.37,"high":48403.61,"low":48224.49,"close":48285.77,"volume":4.5673,"closeTime":1640222099999},{"openTime":1640222100000,"open":48324.61,"high":48329.58,"low":48090.46,"close":48322.7,"volume":3.42685,"closeTime":1640222999999},{"openTime":1640223000000,"open":48329.83,"high":48395.76,"low":48311.43,"close":48375.86,"volume":3.94268,"closeTime":1640223899999},{"openTime":1640223900000,"open":48392.96,"high":48500.68,"low":48389.75,"close":48494.43,"volume":7.78745,"closeTime":1640224799999},{"openTime":1640224800000,"open":48481.83,"high":48664.66,"low":48386.68,"close":48615.65,"volume":10.7643,"closeTime":1640225699999},{"openTime":1640225700000,"open":48631.85,"high":48747.6,"low":48570.03,"close":48658.49,"volume":7.81891,"closeTime":1640226599999},{"openTime":1640226600000,"open":48651.02,"high":48726.22,"low":48609.43,"close":48610.05,"volume":3.4932,"closeTime":1640227499999},{"openTime":1640227500000,"open":48607.14,"high":48623.59,"low":48336.14,"close":48375.35,"volume":10.31691,"closeTime":1640228399999},{"openTime":1640228400000,"open":48371.32,"high":48443.99,"low":48272.83,"close":48272.83,"volume":7.79312,"closeTime":1640229299999},{"openTime":1640229300000,"open":48271.71,"high":48362.23,"low":48229.35,"close":48362.23,"volume":5.69455,"closeTime":1640230199999},{"openTime":1640230200000,"open":48369.71,"high":48447.78,"low":48350.87,"close":48409.65,"volume":1.24487,"closeTime":1640231099999},{"openTime":1640231100000,"open":48409.76,"high":48574.79,"low":48409.07,"close":48547.41,"volume":5.33593,"closeTime":1640231999999},{"openTime":1640232000000,"open":48539.54,"high":48567.09,"low":48472.56,"close":48480,"volume":10.25564,"closeTime":1640232899999},{"openTime":1640232900000,"open":48480,"high":48596.94,"low":48462.49,"close":48568.63,"volume":9.07536,"closeTime":1640233799999},{"openTime":1640233800000,"open":48567.52,"high":48593.66,"low":48516.1,"close":48550.09,"volume":5.33515,"closeTime":1640234699999},{"openTime":1640234700000,"open":48544.91,"high":48551.19,"low":48338.99,"close":48373.62,"volume":5.05746,"closeTime":1640235599999},{"openTime":1640235600000,"open":48403.48,"high":48584.3,"low":48403.48,"close":48553.79,"volume":8.02739,"closeTime":1640236499999},{"openTime":1640236500000,"open":48557.55,"high":48570.44,"low":48407.81,"close":48453.65,"volume":9.93633,"closeTime":1640237399999},{"openTime":1640237400000,"open":48456.37,"high":48510.62,"low":48254.61,"close":48294.54,"volume":22.79235,"closeTime":1640238299999},{"openTime":1640238300000,"open":48290.29,"high":48408.28,"low":48264.49,"close":48395.93,"volume":6.95483,"closeTime":1640239199999},{"openTime":1640239200000,"open":48386.97,"high":48450.17,"low":48301.22,"close":48436.72,"volume":7.03061,"closeTime":1640240099999},{"openTime":1640240100000,"open":48458.81,"high":48483.7,"low":48400.49,"close":48452.25,"volume":5.31495,"closeTime":1640240999999},{"openTime":1640241000000,"open":48459.92,"high":48495.62,"low":48305.16,"close":48319.28,"volume":4.61962,"closeTime":1640241899999},{"openTime":1640241900000,"open":48321.8,"high":48513.58,"low":48296.28,"close":48508.48,"volume":7.02803,"closeTime":1640242799999},{"openTime":1640242800000,"open":48485.03,"high":48523.13,"low":48453.91,"close":48471.52,"volume":3.65475,"closeTime":1640243699999},{"openTime":1640243700000,"open":48450.29,"high":48495.52,"low":48405.21,"close":48495.52,"volume":3.47248,"closeTime":1640244599999},{"openTime":1640244600000,"open":48484.41,"high":48485.55,"low":48268.04,"close":48318.66,"volume":3.61751,"closeTime":1640245499999},{"openTime":1640245500000,"open":48318.44,"high":48318.44,"low":48057.49,"close":48158.51,"volume":21.07246,"closeTime":1640246399999},{"openTime":1640246400000,"open":48154.58,"high":48282.26,"low":48100,"close":48267.74,"volume":11.0757,"closeTime":1640247299999},{"openTime":1640247300000,"open":48259.6,"high":48307.84,"low":48161.17,"close":48250.95,"volume":5.18296,"closeTime":1640248199999},{"openTime":1640248200000,"open":48250.23,"high":48347.86,"low":48245.34,"close":48308.63,"volume":4.47404,"closeTime":1640249099999},{"openTime":1640249100000,"open":48310.88,"high":48369.96,"low":48271.8,"close":48353.53,"volume":4.94934,"closeTime":1640249999999},{"openTime":1640250000000,"open":48353.53,"high":48397.69,"low":48283.51,"close":48332.04,"volume":2.91084,"closeTime":1640250899999},{"openTime":1640250900000,"open":48333.21,"high":48356.37,"low":48233.9,"close":48296.24,"volume":17.29488,"closeTime":1640251799999},{"openTime":1640251800000,"open":48303.11,"high":48364.78,"low":48167.1,"close":48364.78,"volume":10.12195,"closeTime":1640252699999},{"openTime":1640252700000,"open":48364.78,"high":48449.16,"low":48231.45,"close":48399.28,"volume":18.97551,"closeTime":1640253599999},{"openTime":1640253600000,"open":48389.43,"high":48445.12,"low":48286.96,"close":48291.31,"volume":10.63043,"closeTime":1640254499999},{"openTime":1640254500000,"open":48256.52,"high":48365.02,"low":48235.69,"close":48354.94,"volume":4.61662,"closeTime":1640255399999},{"openTime":1640255400000,"open":48372.17,"high":48372.17,"low":48277.59,"close":48339.75,"volume":6.93174,"closeTime":1640256299999},{"openTime":1640256300000,"open":48347.78,"high":48470.52,"low":48332.02,"close":48446.21,"volume":5.10727,"closeTime":1640257199999},{"openTime":1640257200000,"open":48450.56,"high":48553.06,"low":48426.81,"close":48491.81,"volume":15.14267,"closeTime":1640258099999},{"openTime":1640258100000,"open":48439.54,"high":48462.27,"low":48351.72,"close":48351.72,"volume":3.21487,"closeTime":1640258999999},{"openTime":1640259000000,"open":48352.32,"high":48362.64,"low":48253.33,"close":48288.54,"volume":8.13186,"closeTime":1640259899999},{"openTime":1640259900000,"open":48274.1,"high":48627.75,"low":48274.1,"close":48396.03,"volume":24.14645,"closeTime":1640260799999},{"openTime":1640260800000,"open":48384.76,"high":48509.58,"low":48384.76,"close":48472.37,"volume":8.15383,"closeTime":1640261699999},{"openTime":1640261700000,"open":48499.96,"high":48504.75,"low":48351.39,"close":48500.8,"volume":12.6145,"closeTime":1640262599999},{"openTime":1640262600000,"open":48509.38,"high":48744.51,"low":48465.53,"close":48696.45,"volume":9.24038,"closeTime":1640263499999},{"openTime":1640263500000,"open":48699.56,"high":48816.15,"low":48605.57,"close":48637.74,"volume":6.49352,"closeTime":1640264399999},{"openTime":1640264400000,"open":48643.96,"high":48874.57,"low":48636.13,"close":48700.31,"volume":15.5399,"closeTime":1640265299999},{"openTime":1640265300000,"open":48716.69,"high":48824.4,"low":48697.98,"close":48812.41,"volume":3.56842,"closeTime":1640266199999},{"openTime":1640266200000,"open":48805.47,"high":48861.96,"low":48719.98,"close":48742.36,"volume":19.61944,"closeTime":1640267099999},{"openTime":1640267100000,"open":48742.47,"high":48788.03,"low":48605.8,"close":48648.33,"volume":15.12902,"closeTime":1640267999999},{"openTime":1640268000000,"open":48649.75,"high":48727.25,"low":48606.31,"close":48692.31,"volume":8.74802,"closeTime":1640268899999},{"openTime":1640268900000,"open":48663.09,"high":48694.48,"low":48523.5,"close":48571.37,"volume":8.83265,"closeTime":1640269799999},{"openTime":1640269800000,"open":48596.7,"high":48655.51,"low":48554.62,"close":48586.05,"volume":18.02256,"closeTime":1640270699999},{"openTime":1640270700000,"open":48582.11,"high":48636.37,"low":48480,"close":48608.65,"volume":16.51977,"closeTime":1640271599999},{"openTime":1640271600000,"open":48619.83,"high":48735.47,"low":48593.97,"close":48708.62,"volume":7.69603,"closeTime":1640272499999},{"openTime":1640272500000,"open":48708.48,"high":48856.52,"low":48694.84,"close":48804.25,"volume":10.68598,"closeTime":1640273399999},{"openTime":1640273400000,"open":48815.23,"high":48871.61,"low":48744.88,"close":48771.85,"volume":8.99623,"closeTime":1640274299999},{"openTime":1640274300000,"open":48776.65,"high":48860.35,"low":48729.71,"close":48830.92,"volume":11.5273,"closeTime":1640275199999},{"openTime":1640275200000,"open":48850.45,"high":49000,"low":48836.44,"close":48879.67,"volume":16.59701,"closeTime":1640276099999},{"openTime":1640276100000,"open":48875.3,"high":48982.6,"low":48717.35,"close":48747.09,"volume":17.78673,"closeTime":1640276999999},{"openTime":1640277000000,"open":48770.07,"high":48861.55,"low":48693.35,"close":48861.55,"volume":10.78811,"closeTime":1640277899999},{"openTime":1640277900000,"open":48860.85,"high":49170.55,"low":48846.97,"close":49102.09,"volume":10.6629,"closeTime":1640278799999},{"openTime":1640278800000,"open":49144,"high":49198.6,"low":49033.27,"close":49164.1,"volume":4.12132,"closeTime":1640279699999},{"openTime":1640279700000,"open":49163.85,"high":49271.33,"low":49104.43,"close":49219.22,"volume":17.18234,"closeTime":1640280599999},{"openTime":1640280600000,"open":49219.74,"high":49892.09,"low":49219.07,"close":49790.8,"volume":52.12144,"closeTime":1640281499999},{"openTime":1640281500000,"open":49769.19,"high":50172.2,"low":49738.92,"close":50068.99,"volume":59.32915,"closeTime":1640282399999},{"openTime":1640282400000,"open":50093.08,"high":50451.09,"low":50090.51,"close":50395.98,"volume":21.58627,"closeTime":1640283299999},{"openTime":1640283300000,"open":50395.98,"high":50788,"low":50395.98,"close":50741.63,"volume":25.98243,"closeTime":1640284199999},{"openTime":1640284200000,"open":50744.31,"high":50785.93,"low":50481.59,"close":50500.43,"volume":13.83156,"closeTime":1640285099999},{"openTime":1640285100000,"open":50495.37,"high":50722.69,"low":50462.24,"close":50590.97,"volume":19.42512,"closeTime":1640285999999},{"openTime":1640286000000,"open":50631,"high":50708.03,"low":50517.73,"close":50615.3,"volume":12.61286,"closeTime":1640286899999},{"openTime":1640286900000,"open":50634.55,"high":50998,"low":50629.13,"close":50826.06,"volume":22.78777,"closeTime":1640287799999},{"openTime":1640287800000,"open":50817.28,"high":51265.3,"low":50817.28,"close":51152.1,"volume":53.31789,"closeTime":1640288699999},{"openTime":1640288700000,"open":51139.39,"high":51381.81,"low":51100.29,"close":51110.42,"volume":22.50002,"closeTime":1640289599999},{"openTime":1640289600000,"open":51153.26,"high":51185.33,"low":50905.2,"close":51002.64,"volume":26.28307,"closeTime":1640290499999},{"openTime":1640290500000,"open":51002.64,"high":51043.23,"low":50749.02,"close":50852.7,"volume":16.20396,"closeTime":1640291399999},{"openTime":1640291400000,"open":50857.4,"high":50969.69,"low":50817.4,"close":50947.63,"volume":9.46191,"closeTime":1640292299999},{"openTime":1640292300000,"open":50961.42,"high":51093.26,"low":50920.65,"close":50942.16,"volume":12.18243,"closeTime":1640293199999},{"openTime":1640293200000,"open":50954.19,"high":50996.91,"low":50776,"close":50820,"volume":7.11256,"closeTime":1640294099999},{"openTime":1640294100000,"open":50822.82,"high":50845.79,"low":50663.42,"close":50749.64,"volume":10.98469,"closeTime":1640294999999},{"openTime":1640295000000,"open":50744.57,"high":50878.61,"low":50673.9,"close":50799.08,"volume":11.64802,"closeTime":1640295899999},{"openTime":1640295900000,"open":50798.48,"high":50870.28,"low":50763.18,"close":50823.39,"volume":4.00135,"closeTime":1640296799999},{"openTime":1640296800000,"open":50865.11,"high":50895.67,"low":50741.52,"close":50782.33,"volume":9.00462,"closeTime":1640297699999},{"openTime":1640297700000,"open":50772.97,"high":50865.02,"low":50720.01,"close":50858.08,"volume":7.53423,"closeTime":1640298599999},{"openTime":1640298600000,"open":50845.25,"high":50904.82,"low":50800.58,"close":50884.34,"volume":3.98546,"closeTime":1640299499999},{"openTime":1640299500000,"open":50876.78,"high":51026.41,"low":50774.29,"close":50794.24,"volume":5.72671,"closeTime":1640300399999},{"openTime":1640300400000,"open":50773.95,"high":50859.66,"low":50705.8,"close":50708.06,"volume":7.82674,"closeTime":1640301299999},{"openTime":1640301300000,"open":50696.63,"high":50760.8,"low":50643.69,"close":50700.43,"volume":7.84112,"closeTime":1640302199999},{"openTime":1640302200000,"open":50705.63,"high":50705.63,"low":50565.01,"close":50639.31,"volume":7.93745,"closeTime":1640303099999},{"openTime":1640303100000,"open":50656.75,"high":50850,"low":50656.75,"close":50850,"volume":5.88352,"closeTime":1640303999999},{"openTime":1640304000000,"open":50853.25,"high":50923.61,"low":50695.53,"close":50706.22,"volume":5.94609,"closeTime":1640304899999},{"openTime":1640304900000,"open":50697.08,"high":50832.75,"low":50665.72,"close":50814.86,"volume":7.83306,"closeTime":1640305799999},{"openTime":1640305800000,"open":50810.94,"high":50887.46,"low":50751.58,"close":50802.54,"volume":3.56331,"closeTime":1640306699999},{"openTime":1640306700000,"open":50786.64,"high":51000,"low":50778.85,"close":50902.1,"volume":9.95906,"closeTime":1640307599999},{"openTime":1640307600000,"open":50895.04,"high":51310.43,"low":50861.75,"close":51180.73,"volume":23.98456,"closeTime":1640308499999},{"openTime":1640308500000,"open":51191.25,"high":51191.25,"low":50971.91,"close":51102.71,"volume":4.20412,"closeTime":1640309399999},{"openTime":1640309400000,"open":51101.39,"high":51334.69,"low":51101.39,"close":51283.81,"volume":20.01985,"closeTime":1640310299999},{"openTime":1640310300000,"open":51274.87,"high":51385.22,"low":51165.53,"close":51371.43,"volume":24.00934,"closeTime":1640311199999},{"openTime":1640311200000,"open":51371.42,"high":51535.1,"low":51251.53,"close":51272,"volume":19.88095,"closeTime":1640312099999},{"openTime":1640312100000,"open":51257.43,"high":51304.07,"low":51183.2,"close":51262.85,"volume":2.80096,"closeTime":1640312999999},{"openTime":1640313000000,"open":51266.38,"high":51266.51,"low":51084.09,"close":51096.87,"volume":9.7646,"closeTime":1640313899999},{"openTime":1640313900000,"open":51085.21,"high":51140.87,"low":51039.69,"close":51083.72,"volume":6.50699,"closeTime":1640314799999},{"openTime":1640314800000,"open":51082.44,"high":51096.73,"low":50968.51,"close":51082.99,"volume":4.3439,"closeTime":1640315699999},{"openTime":1640315700000,"open":51102.75,"high":51176.28,"low":51031.02,"close":51067.1,"volume":4.89506,"closeTime":1640316599999},{"openTime":1640316600000,"open":51069.72,"high":51078.7,"low":51033.12,"close":51057.64,"volume":6.33918,"closeTime":1640317499999},{"openTime":1640317500000,"open":51059.33,"high":51076.67,"low":50895.16,"close":51051.61,"volume":5.54494,"closeTime":1640318399999},{"openTime":1640318400000,"open":51051.61,"high":51112.7,"low":51001.97,"close":51085.71,"volume":7.35912,"closeTime":1640319299999},{"openTime":1640319300000,"open":51115.62,"high":51119.66,"low":50996.37,"close":51048,"volume":3.27134,"closeTime":1640320199999},{"openTime":1640320200000,"open":51048,"high":51090.54,"low":51048,"close":51077.07,"volume":6.55624,"closeTime":1640321099999},{"openTime":1640321100000,"open":51041.86,"high":51106.7,"low":50964.57,"close":50979.82,"volume":5.22583,"closeTime":1640321994344},{"openTime":1640322000000,"open":51007.41,"high":51014.31,"low":50750.55,"close":50994.63,"volume":7.4134,"closeTime":1640322899999},{"openTime":1640322900000,"open":50989.27,"high":51052.84,"low":50857.72,"close":50859.74,"volume":4.30825,"closeTime":1640323799999},{"openTime":1640323800000,"open":50883.18,"high":51002.45,"low":50883.18,"close":50989.82,"volume":4.98646,"closeTime":1640324699999},{"openTime":1640324700000,"open":50989.82,"high":51036.5,"low":50950.91,"close":51034.98,"volume":3.34978,"closeTime":1640325599999},{"openTime":1640325600000,"open":51008.58,"high":51014.41,"low":50852.41,"close":50882.47,"volume":13.90409,"closeTime":1640326499999},{"openTime":1640326500000,"open":50895.45,"high":50963.6,"low":50773.53,"close":50931.02,"volume":6.31178,"closeTime":1640327399999},{"openTime":1640327400000,"open":50927.95,"high":50981.41,"low":50919.2,"close":50950.19,"volume":5.35343,"closeTime":1640328299999},{"openTime":1640328300000,"open":50955.51,"high":51004.84,"low":50854.78,"close":50920,"volume":3.91143,"closeTime":1640329199999},{"openTime":1640329200000,"open":50872.94,"high":51014.28,"low":50841.92,"close":51011.01,"volume":3.82522,"closeTime":1640330099999},{"openTime":1640330100000,"open":51013.84,"high":51078.25,"low":50967.95,"close":51060,"volume":5.12776,"closeTime":1640330999999},{"openTime":1640331000000,"open":51060.79,"high":51084.52,"low":50944.09,"close":50944.09,"volume":5.00781,"closeTime":1640331899999},{"openTime":1640331900000,"open":50957.19,"high":51016.01,"low":50943.16,"close":51008.79,"volume":2.5032,"closeTime":1640332799999},{"openTime":1640332800000,"open":51017.44,"high":51102.8,"low":50911.72,"close":51102.8,"volume":6.38253,"closeTime":1640333699999},{"openTime":1640333700000,"open":51088.52,"high":51227.3,"low":51072.64,"close":51179.87,"volume":10.6764,"closeTime":1640334599999},{"openTime":1640334600000,"open":51184.38,"high":51209.88,"low":51104.43,"close":51126.06,"volume":3.60162,"closeTime":1640335499999},{"openTime":1640335500000,"open":51126.17,"high":51203.71,"low":51076.45,"close":51088.58,"volume":5.55379,"closeTime":1640336399999},{"openTime":1640336400000,"open":51091.14,"high":51161.13,"low":51074.85,"close":51156.91,"volume":2.37378,"closeTime":1640337299999},{"openTime":1640337300000,"open":51146.5,"high":51313.13,"low":51141.43,"close":51301.41,"volume":8.55263,"closeTime":1640338199999},{"openTime":1640338200000,"open":51274.49,"high":51309.83,"low":51218.31,"close":51229.79,"volume":2.31494,"closeTime":1640339099999},{"openTime":1640339100000,"open":51228.23,"high":51294.27,"low":51221.39,"close":51294.27,"volume":4.66762,"closeTime":1640339999999},{"openTime":1640340000000,"open":51295.26,"high":51298.2,"low":51126,"close":51156.41,"volume":10.61334,"closeTime":1640340899999},{"openTime":1640340900000,"open":51157.46,"high":51203.98,"low":51104.99,"close":51140.53,"volume":5.94355,"closeTime":1640341799999},{"openTime":1640341800000,"open":51144.04,"high":51241.66,"low":51129.7,"close":51232.5,"volume":5.56829,"closeTime":1640342699999},{"openTime":1640342700000,"open":51229.64,"high":51256.03,"low":51161.15,"close":51205.37,"volume":8.26063,"closeTime":1640343599999},{"openTime":1640343600000,"open":51201.37,"high":51294.62,"low":51145.6,"close":51286.04,"volume":4.83387,"closeTime":1640344499999},{"openTime":1640344500000,"open":51284.42,"high":51504.09,"low":51222.98,"close":51239.36,"volume":11.83183,"closeTime":1640345399999},{"openTime":1640345400000,"open":51243.88,"high":51243.88,"low":51067.11,"close":51080.34,"volume":10.56309,"closeTime":1640346299999},{"openTime":1640346300000,"open":51080.85,"high":51125.65,"low":50891.78,"close":51008.38,"volume":9.31836,"closeTime":1640347199999},{"openTime":1640347200000,"open":51021.11,"high":51072.12,"low":50843.88,"close":50997.58,"volume":17.77116,"closeTime":1640348099999},{"openTime":1640348100000,"open":50991.41,"high":51106.99,"low":50921.69,"close":50948.5,"volume":14.59854,"closeTime":1640348999999},{"openTime":1640349000000,"open":50973.56,"high":51022.95,"low":50875.28,"close":50968.78,"volume":3.80996,"closeTime":1640349899999},{"openTime":1640349900000,"open":50957.48,"high":51106.1,"low":50929.2,"close":51043.76,"volume":7.73383,"closeTime":1640350799999},{"openTime":1640350800000,"open":51045.64,"high":51045.64,"low":50901.19,"close":50913.53,"volume":4.47196,"closeTime":1640351699999},{"openTime":1640351700000,"open":50925.51,"high":51090.07,"low":50925.35,"close":51046.94,"volume":4.2562,"closeTime":1640352599999},{"openTime":1640352600000,"open":51041.86,"high":51141.41,"low":50933.4,"close":51137.65,"volume":8.45922,"closeTime":1640353499999},{"openTime":1640353500000,"open":51159.06,"high":51188.13,"low":51034.8,"close":51081.06,"volume":5.37557,"closeTime":1640354399999},{"openTime":1640354400000,"open":51045.36,"high":51255,"low":51033.38,"close":51255,"volume":7.35473,"closeTime":1640355299999},{"openTime":1640355300000,"open":51251.16,"high":51261.8,"low":51100,"close":51130.26,"volume":4.64591,"closeTime":1640356199999},{"openTime":1640356200000,"open":51122.33,"high":51191.65,"low":51084.81,"close":51155.07,"volume":6.22312,"closeTime":1640357099999},{"openTime":1640357100000,"open":51175.02,"high":51212.72,"low":50718.65,"close":50789.66,"volume":16.46509,"closeTime":1640357999999},{"openTime":1640358000000,"open":50783.16,"high":50787.21,"low":50431.14,"close":50694.2,"volume":29.97644,"closeTime":1640358899999},{"openTime":1640358900000,"open":50699.36,"high":50881.53,"low":50686.56,"close":50856.55,"volume":6.76484,"closeTime":1640359799999},{"openTime":1640359800000,"open":50862.69,"high":50892.1,"low":50746.5,"close":50809.9,"volume":1.75346,"closeTime":1640360699999},{"openTime":1640360700000,"open":50801.47,"high":51004.64,"low":50746.07,"close":50978.31,"volume":39.38805,"closeTime":1640361599999},{"openTime":1640361600000,"open":50976.89,"high":51242,"low":50925.65,"close":51196.12,"volume":35.15018,"closeTime":1640362499999},{"openTime":1640362500000,"open":51193.28,"high":51245.11,"low":51056.09,"close":51179.3,"volume":27.55548,"closeTime":1640363399999},{"openTime":1640363400000,"open":51173.23,"high":51190.85,"low":50874.28,"close":50879.17,"volume":18.79236,"closeTime":1640364299999},{"openTime":1640364300000,"open":50898.67,"high":51010.43,"low":50839.48,"close":50970.36,"volume":8.66816,"closeTime":1640365199999},{"openTime":1640365200000,"open":50950.02,"high":51006.56,"low":50845.75,"close":50900.88,"volume":1.84238,"closeTime":1640366099999},{"openTime":1640366100000,"open":50894.08,"high":50894.09,"low":50742.5,"close":50784.37,"volume":3.57517,"closeTime":1640366999999},{"openTime":1640367000000,"open":50805.54,"high":50953.82,"low":50805.54,"close":50931.47,"volume":2.30416,"closeTime":1640367899999},{"openTime":1640367900000,"open":50933.85,"high":51144.43,"low":50909.12,"close":51132.78,"volume":9.21389,"closeTime":1640368799999},{"openTime":1640368800000,"open":51137.49,"high":51225.92,"low":51101.42,"close":51162.97,"volume":31.81671,"closeTime":1640369699999},{"openTime":1640369700000,"open":51156.56,"high":51300,"low":51120.57,"close":51217.08,"volume":34.9682,"closeTime":1640370599999},{"openTime":1640370600000,"open":51220.05,"high":51408.16,"low":51208.21,"close":51398.61,"volume":12.88377,"closeTime":1640371499999},{"openTime":1640371500000,"open":51403.68,"high":51688.73,"low":51354.41,"close":51633.81,"volume":24.1785,"closeTime":1640372399999},{"openTime":1640372400000,"open":51610.45,"high":51856.71,"low":51606.29,"close":51740.65,"volume":18.08436,"closeTime":1640373299999},{"openTime":1640373300000,"open":51727.47,"high":51826.62,"low":51445.15,"close":51503.49,"volume":11.10282,"closeTime":1640374199999},{"openTime":1640374200000,"open":51506.5,"high":51541.99,"low":51277.14,"close":51314.7,"volume":33.39325,"closeTime":1640375099999},{"openTime":1640375100000,"open":51312.5,"high":51439.64,"low":51109.65,"close":51152.97,"volume":8.28934,"closeTime":1640375999999},{"openTime":1640376000000,"open":51114.69,"high":51157.77,"low":50804.39,"close":51139.74,"volume":9.51792,"closeTime":1640376899999},{"openTime":1640376900000,"open":51180.5,"high":51219.6,"low":50981.02,"close":51050.51,"volume":6.38719,"closeTime":1640377799999},{"openTime":1640377800000,"open":51072.25,"high":51216.83,"low":51014.37,"close":51216.83,"volume":8.79774,"closeTime":1640378699999},{"openTime":1640378700000,"open":51207.31,"high":51254.4,"low":51070.68,"close":51131.99,"volume":10.28665,"closeTime":1640379599999},{"openTime":1640379600000,"open":51132.45,"high":51146.31,"low":51043.83,"close":51043.83,"volume":2.48531,"closeTime":1640380499999},{"openTime":1640380500000,"open":51028.73,"high":51146.96,"low":50981.19,"close":51116.69,"volume":1.81489,"closeTime":1640381399999},{"openTime":1640381400000,"open":51115.08,"high":51146.1,"low":50804.39,"close":50921.91,"volume":7.73279,"closeTime":1640382299999},{"openTime":1640382300000,"open":50910.98,"high":51034.89,"low":50870.27,"close":50895.91,"volume":3.85856,"closeTime":1640383199999},{"openTime":1640383200000,"open":50906.8,"high":50934.79,"low":50766.89,"close":50766.89,"volume":5.44964,"closeTime":1640384099999},{"openTime":1640384100000,"open":50768.27,"high":50953.29,"low":50541.36,"close":50910.33,"volume":11.10224,"closeTime":1640384999999},{"openTime":1640385000000,"open":50901.75,"high":50976.25,"low":50752.88,"close":50752.88,"volume":2.95591,"closeTime":1640385899999},{"openTime":1640385900000,"open":50746.71,"high":50797.97,"low":50597.88,"close":50783.96,"volume":4.80576,"closeTime":1640386799999},{"openTime":1640386800000,"open":50796.24,"high":50796.24,"low":50535.9,"close":50587.38,"volume":5.18374,"closeTime":1640387699999},{"openTime":1640387700000,"open":50578,"high":50797.97,"low":50524.49,"close":50736.89,"volume":3.65583,"closeTime":1640388599999},{"openTime":1640388600000,"open":50764.1,"high":50920.73,"low":50721.15,"close":50877.01,"volume":2.78641,"closeTime":1640389499999},{"openTime":1640389500000,"open":50871.15,"high":50884.82,"low":50619.56,"close":50829.53,"volume":7.47387,"closeTime":1640390399999},{"openTime":1640390400000,"open":50844.76,"high":50922.83,"low":50633.79,"close":50880.09,"volume":3.58185,"closeTime":1640391299999},{"openTime":1640391300000,"open":50875.72,"high":50956.54,"low":50859.77,"close":50931.57,"volume":3.37523,"closeTime":1640392199999},{"openTime":1640392200000,"open":50918.98,"high":51056.16,"low":50894.55,"close":50960.77,"volume":24.09788,"closeTime":1640393099999},{"openTime":1640393100000,"open":50968.46,"high":51089.36,"low":50964.89,"close":51042.57,"volume":3.42615,"closeTime":1640393999999},{"openTime":1640394000000,"open":51074.71,"high":51130.85,"low":51028.17,"close":51075.22,"volume":4.12382,"closeTime":1640394899999},{"openTime":1640394900000,"open":51074.13,"high":51074.92,"low":50976.06,"close":51014.26,"volume":1.26462,"closeTime":1640395799999},{"openTime":1640395800000,"open":51006.95,"high":51025.94,"low":50878.62,"close":50888.89,"volume":2.89406,"closeTime":1640396699999},{"openTime":1640396700000,"open":50881.22,"high":51026.31,"low":50878.83,"close":51026.31,"volume":11.36724,"closeTime":1640397599999},{"openTime":1640397600000,"open":51016.02,"high":51061.27,"low":50981.07,"close":51013.47,"volume":1.93583,"closeTime":1640398499999},{"openTime":1640398500000,"open":51028.61,"high":51117.09,"low":51026.88,"close":51099.14,"volume":1.63859,"closeTime":1640399399999},{"openTime":1640399400000,"open":51099.14,"high":51165.08,"low":50978.93,"close":50986.53,"volume":7.07682,"closeTime":1640400299999},{"openTime":1640400300000,"open":50991.91,"high":50991.91,"low":50800,"close":50800.18,"volume":4.34628,"closeTime":1640401199999},{"openTime":1640401200000,"open":50797.97,"high":50896.7,"low":50726.94,"close":50875.54,"volume":7.05165,"closeTime":1640402099999},{"openTime":1640402100000,"open":50867.27,"high":50928.85,"low":50843.85,"close":50928.85,"volume":0.44782,"closeTime":1640402999999},{"openTime":1640403000000,"open":50930.63,"high":50966.46,"low":50927.25,"close":50949.69,"volume":1.50809,"closeTime":1640403899999},{"openTime":1640403900000,"open":50962.9,"high":50962.9,"low":50829.33,"close":50863,"volume":2.03276,"closeTime":1640404799999},{"openTime":1640404800000,"open":50853.38,"high":51000,"low":50838.4,"close":51000,"volume":2.38725,"closeTime":1640405699999},{"openTime":1640405700000,"open":51005.21,"high":51071.05,"low":50961.96,"close":51019.49,"volume":6.06618,"closeTime":1640406599999},{"openTime":1640406600000,"open":51009.43,"high":51009.43,"low":50912.44,"close":50912.48,"volume":6.63438,"closeTime":1640407499999},{"openTime":1640407500000,"open":50924.41,"high":50956.47,"low":50845.94,"close":50905.14,"volume":3.44743,"closeTime":1640408399999},{"openTime":1640408400000,"open":50907.84,"high":51012.89,"low":50890.42,"close":50987.51,"volume":1.55283,"closeTime":1640409299999},{"openTime":1640409300000,"open":50987.5,"high":51032.09,"low":50987.5,"close":51006.36,"volume":1.1656,"closeTime":1640410199999},{"openTime":1640410200000,"open":51013.53,"high":51028.16,"low":50915.4,"close":50945.69,"volume":2.57598,"closeTime":1640411099999},{"openTime":1640411100000,"open":50942.55,"high":50958.1,"low":50900.05,"close":50916.01,"volume":1.89232,"closeTime":1640411999999},{"openTime":1640412000000,"open":50916.66,"high":50921.22,"low":50693.05,"close":50693.05,"volume":7.25322,"closeTime":1640412899999},{"openTime":1640412900000,"open":50696.73,"high":50895.25,"low":50696.73,"close":50881.02,"volume":7.18492,"closeTime":1640413799999},{"openTime":1640413800000,"open":50881.94,"high":51007.04,"low":50881.94,"close":50991.75,"volume":1.69363,"closeTime":1640414699999},{"openTime":1640414700000,"open":50998.19,"high":50998.19,"low":50929.39,"close":50993.95,"volume":1.34639,"closeTime":1640415599999},{"openTime":1640415600000,"open":50982.34,"high":51058.12,"low":50924.52,"close":51058.12,"volume":1.81755,"closeTime":1640416499999},{"openTime":1640416500000,"open":51058.12,"high":51084.38,"low":51000.59,"close":51070.68,"volume":3.06312,"closeTime":1640417399999},{"openTime":1640417400000,"open":51069.2,"high":51110.66,"low":50863.2,"close":50867.36,"volume":5.5073,"closeTime":1640418299999},{"openTime":1640418300000,"open":50861.24,"high":50960.01,"low":50857.68,"close":50953.1,"volume":7.95046,"closeTime":1640419199999},{"openTime":1640419200000,"open":50950.31,"high":50998.9,"low":50908.23,"close":50908.23,"volume":3.0109,"closeTime":1640420099999},{"openTime":1640420100000,"open":50898.79,"high":50909.21,"low":50813.26,"close":50840.19,"volume":4.29964,"closeTime":1640420999999},{"openTime":1640421000000,"open":50838.86,"high":50881.21,"low":50823.47,"close":50854.46,"volume":2.75923,"closeTime":1640421899999},{"openTime":1640421900000,"open":50858.97,"high":50939.64,"low":50814.86,"close":50919.79,"volume":3.37131,"closeTime":1640422799999},{"openTime":1640422800000,"open":50909.38,"high":50932.24,"low":50875.66,"close":50927.63,"volume":1.68149,"closeTime":1640423699999},{"openTime":1640423700000,"open":50932.21,"high":51032.34,"low":50925.52,"close":50931.75,"volume":3.06964,"closeTime":1640424599999},{"openTime":1640424600000,"open":50932.05,"high":50962.05,"low":50892.87,"close":50910.23,"volume":2.37958,"closeTime":1640425499999},{"openTime":1640425500000,"open":50907.3,"high":50935.92,"low":50824.96,"close":50836.38,"volume":2.71353,"closeTime":1640426399999},{"openTime":1640426400000,"open":50836.38,"high":50859.21,"low":50753.68,"close":50857.27,"volume":4.6402,"closeTime":1640427299999},{"openTime":1640427300000,"open":50845.54,"high":50845.54,"low":50731.86,"close":50765.86,"volume":2.33149,"closeTime":1640428199999},{"openTime":1640428200000,"open":50750.57,"high":50758.4,"low":50640.56,"close":50704.39,"volume":2.5429,"closeTime":1640429099999},{"openTime":1640429100000,"open":50716.85,"high":50792.63,"low":50564.81,"close":50662.33,"volume":3.54555,"closeTime":1640429999999},{"openTime":1640430000000,"open":50673.16,"high":50819.37,"low":50614.41,"close":50805.96,"volume":2.21719,"closeTime":1640430899999},{"openTime":1640430900000,"open":50806.51,"high":50832.89,"low":50693.9,"close":50756.6,"volume":4.20861,"closeTime":1640431799999},{"openTime":1640431800000,"open":50759.57,"high":50759.57,"low":50674.36,"close":50720.74,"volume":2.42807,"closeTime":1640432699999},{"openTime":1640432700000,"open":50716.24,"high":50726.09,"low":50638.95,"close":50707.86,"volume":11.39202,"closeTime":1640433599999},{"openTime":1640433600000,"open":50709.67,"high":50786.9,"low":50709.65,"close":50728.61,"volume":2.50877,"closeTime":1640434499999},{"openTime":1640434500000,"open":50727.52,"high":50923.18,"low":50727.52,"close":50893.56,"volume":5.42019,"closeTime":1640435399999},{"openTime":1640435400000,"open":50905.76,"high":50959.68,"low":50842.38,"close":50905.31,"volume":2.81286,"closeTime":1640436299999},{"openTime":1640436300000,"open":50884.33,"high":50884.33,"low":50818.77,"close":50831.65,"volume":5.59148,"closeTime":1640437199999},{"openTime":1640437200000,"open":50831.65,"high":50831.65,"low":50721.94,"close":50750.56,"volume":3.83285,"closeTime":1640438099999},{"openTime":1640438100000,"open":50763.53,"high":50832.89,"low":50763.53,"close":50778.67,"volume":3.66555,"closeTime":1640438999999},{"openTime":1640439000000,"open":50778.07,"high":50905.53,"low":50663.27,"close":50905.53,"volume":7.87935,"closeTime":1640439899999},{"openTime":1640439900000,"open":50879.2,"high":50932.69,"low":50818.33,"close":50875.97,"volume":2.90814,"closeTime":1640440799999},{"openTime":1640440800000,"open":50878.93,"high":50879.48,"low":50770.93,"close":50773.42,"volume":2.1423,"closeTime":1640441699999},{"openTime":1640441700000,"open":50780.21,"high":50809.46,"low":50730.44,"close":50791.84,"volume":14.50435,"closeTime":1640442599999},{"openTime":1640442600000,"open":50789.15,"high":50795.69,"low":50727.73,"close":50728.39,"volume":1.83458,"closeTime":1640443499999},{"openTime":1640443500000,"open":50735.92,"high":50769.44,"low":50718.09,"close":50769.44,"volume":1.07542,"closeTime":1640444399999},{"openTime":1640444400000,"open":50774.83,"high":50836.79,"low":50710.34,"close":50749.8,"volume":3.70628,"closeTime":1640445299999},{"openTime":1640445300000,"open":50758.93,"high":50787.24,"low":50705.24,"close":50787.24,"volume":1.94968,"closeTime":1640446199999},{"openTime":1640446200000,"open":50787.23,"high":50845.2,"low":50784.49,"close":50794.8,"volume":3.85667,"closeTime":1640447099999},{"openTime":1640447100000,"open":50793.11,"high":50801.81,"low":50675.74,"close":50679.48,"volume":1.91074,"closeTime":1640447999999},{"openTime":1640448000000,"open":50679.8,"high":50753.27,"low":50635.66,"close":50648.5,"volume":25.10671,"closeTime":1640448899999},{"openTime":1640448900000,"open":50645.3,"high":50780.6,"low":50501.2,"close":50744.35,"volume":35.92412,"closeTime":1640449799999},{"openTime":1640449800000,"open":50753.94,"high":50793.94,"low":50595.64,"close":50620.89,"volume":5.69725,"closeTime":1640450699999},{"openTime":1640450700000,"open":50655.59,"high":50683.32,"low":50595.28,"close":50657.9,"volume":6.60085,"closeTime":1640451599999},{"openTime":1640451600000,"open":50637.21,"high":50684.44,"low":50597.41,"close":50616.27,"volume":9.0025,"closeTime":1640452499999},{"openTime":1640452500000,"open":50645.13,"high":50673.85,"low":50181.29,"close":50344.77,"volume":66.44157,"closeTime":1640453399999},{"openTime":1640453400000,"open":50342.2,"high":50472.65,"low":50266.59,"close":50402.33,"volume":9.90622,"closeTime":1640454299999},{"openTime":1640454300000,"open":50394.56,"high":50865.02,"low":50392.26,"close":50792.02,"volume":23.36245,"closeTime":1640455199999},{"openTime":1640455200000,"open":50805.63,"high":50895.8,"low":50744.44,"close":50841.98,"volume":9.81338,"closeTime":1640456099999},{"openTime":1640456100000,"open":50844.58,"high":51025.69,"low":50833.51,"close":50983.89,"volume":17.1738,"closeTime":1640456999999},{"openTime":1640457000000,"open":51009.2,"high":51200,"low":50907.15,"close":50921.93,"volume":11.14874,"closeTime":1640457899999},{"openTime":1640457900000,"open":50943.69,"high":51114.4,"low":50889.15,"close":51015.87,"volume":6.05479,"closeTime":1640458799999},{"openTime":1640458800000,"open":51015.05,"high":51086.2,"low":50874.81,"close":50919.9,"volume":8.52856,"closeTime":1640459699999},{"openTime":1640459700000,"open":50920.46,"high":50968.71,"low":50849.56,"close":50891.15,"volume":3.56605,"closeTime":1640460599999},{"openTime":1640460600000,"open":50886.97,"high":50958.95,"low":50845.62,"close":50903.42,"volume":4.44551,"closeTime":1640461499999},{"openTime":1640461500000,"open":50885.36,"high":50913.34,"low":50864.31,"close":50900.31,"volume":1.03014,"closeTime":1640462399999},{"openTime":1640462400000,"open":50946.95,"high":51013.69,"low":50897.21,"close":50923.49,"volume":4.50376,"closeTime":1640463299999},{"openTime":1640463300000,"open":50930.28,"high":50965.54,"low":50846.11,"close":50861.26,"volume":0.99801,"closeTime":1640464199999},{"openTime":1640464200000,"open":50853.34,"high":50926.84,"low":50766.96,"close":50894.28,"volume":4.80674,"closeTime":1640465099999},{"openTime":1640465100000,"open":50865.84,"high":51007.21,"low":50851.89,"close":50886.29,"volume":3.51432,"closeTime":1640465999999},{"openTime":1640466000000,"open":50892.55,"high":51006.35,"low":50857.52,"close":50986.51,"volume":5.72899,"closeTime":1640466899999},{"openTime":1640466900000,"open":50986.38,"high":51047.84,"low":50952.15,"close":51025.22,"volume":5.1197,"closeTime":1640467799999},{"openTime":1640467800000,"open":51035.8,"high":51110.85,"low":51006.85,"close":51105.99,"volume":4.02707,"closeTime":1640468699999},{"openTime":1640468700000,"open":51095,"high":51096.54,"low":50983.34,"close":50984.08,"volume":2.97456,"closeTime":1640469599999},{"openTime":1640469600000,"open":50973.71,"high":51001.66,"low":50887.86,"close":50895.19,"volume":2.45734,"closeTime":1640470499999},{"openTime":1640470500000,"open":50892.87,"high":50919.08,"low":50652.51,"close":50727.29,"volume":12.88599,"closeTime":1640471399999},{"openTime":1640471400000,"open":50701.64,"high":50751.07,"low":50632.65,"close":50690.24,"volume":6.28555,"closeTime":1640472299999},{"openTime":1640472300000,"open":50686.11,"high":50764.43,"low":50609.79,"close":50636.16,"volume":4.3337,"closeTime":1640473199999},{"openTime":1640473200000,"open":50607.18,"high":50682.46,"low":50569,"close":50682.46,"volume":8.21253,"closeTime":1640474099999},{"openTime":1640474100000,"open":50647.94,"high":50653.07,"low":50461.72,"close":50503.6,"volume":17.78503,"closeTime":1640474999999},{"openTime":1640475000000,"open":50507.78,"high":50699.56,"low":50507.78,"close":50698.18,"volume":9.58966,"closeTime":1640475899999},{"openTime":1640475900000,"open":50701.68,"high":50701.68,"low":50378.46,"close":50418.1,"volume":9.63919,"closeTime":1640476799999},{"openTime":1640476800000,"open":50425.88,"high":50493.14,"low":50340.98,"close":50447.76,"volume":8.20755,"closeTime":1640477699999},{"openTime":1640477700000,"open":50453.95,"high":50566.24,"low":50411.11,"close":50553.92,"volume":2.14747,"closeTime":1640478599999},{"openTime":1640478600000,"open":50571.63,"high":50588.7,"low":50283.62,"close":50325.86,"volume":14.44478,"closeTime":1640479499999},{"openTime":1640479500000,"open":50327.59,"high":50465.01,"low":50327.59,"close":50428.4,"volume":9.44355,"closeTime":1640480399999},{"openTime":1640480400000,"open":50401.8,"high":50480.12,"low":50359,"close":50454.09,"volume":11.59476,"closeTime":1640481299999},{"openTime":1640481300000,"open":50454.34,"high":50545.48,"low":50355.6,"close":50437.02,"volume":10.8474,"closeTime":1640482199999},{"openTime":1640482200000,"open":50437.02,"high":50665.39,"low":50396.19,"close":50626.8,"volume":11.24568,"closeTime":1640483099999},{"openTime":1640483100000,"open":50628.33,"high":50713.67,"low":50503.07,"close":50555.59,"volume":11.57762,"closeTime":1640483999999},{"openTime":1640484000000,"open":50541.98,"high":50567.5,"low":50476.5,"close":50490.58,"volume":5.79823,"closeTime":1640484899999},{"openTime":1640484900000,"open":50501.14,"high":50511.08,"low":50305.19,"close":50329.25,"volume":6.49101,"closeTime":1640485799999},{"openTime":1640485800000,"open":50334.49,"high":50358.53,"low":49864.2,"close":50119.76,"volume":100.80667,"closeTime":1640486699999},{"openTime":1640486700000,"open":50094.94,"high":50226.15,"low":50024.71,"close":50062.01,"volume":9.43268,"closeTime":1640487599999},{"openTime":1640487600000,"open":50030.25,"high":50042.35,"low":49800,"close":49896.31,"volume":34.14474,"closeTime":1640488499999},{"openTime":1640488500000,"open":49864.51,"high":49974.56,"low":49800.16,"close":49971.51,"volume":7.4274,"closeTime":1640489399999},{"openTime":1640489400000,"open":49977.51,"high":50014.26,"low":49600,"close":49794.7,"volume":32.24473,"closeTime":1640490299999},{"openTime":1640490300000,"open":49731.39,"high":49839.69,"low":49643.96,"close":49704.22,"volume":11.70242,"closeTime":1640491199999},{"openTime":1640491200000,"open":49695.34,"high":49904.44,"low":49612.15,"close":49837.8,"volume":15.62246,"closeTime":1640492099999},{"openTime":1640492100000,"open":49856.74,"high":49903.31,"low":49672.64,"close":49732.15,"volume":10.07489,"closeTime":1640492999999},{"openTime":1640493000000,"open":49713.27,"high":49862.78,"low":49713.27,"close":49837.27,"volume":4.41922,"closeTime":1640493899999},{"openTime":1640493900000,"open":49844.8,"high":49967.4,"low":49815.21,"close":49899.97,"volume":8.60293,"closeTime":1640494799999},{"openTime":1640494800000,"open":49856.13,"high":49922.45,"low":49814.95,"close":49889.98,"volume":2.9236,"closeTime":1640495699999},{"openTime":1640495700000,"open":49891,"high":49983.35,"low":49871,"close":49954.98,"volume":6.78512,"closeTime":1640496599999},{"openTime":1640496600000,"open":49921.04,"high":49988.91,"low":49877.23,"close":49941.56,"volume":2.6594,"closeTime":1640497499999},{"openTime":1640497500000,"open":49941.57,"high":49973.34,"low":49827.09,"close":49899.09,"volume":5.30644,"closeTime":1640498399999},{"openTime":1640498400000,"open":49886.19,"high":49974.94,"low":49863.48,"close":49940.43,"volume":5.14316,"closeTime":1640499299999},{"openTime":1640499300000,"open":49937.96,"high":49937.96,"low":49874.53,"close":49917.32,"volume":2.38165,"closeTime":1640500199999},{"openTime":1640500200000,"open":49902.91,"high":49989.26,"low":49813.95,"close":49864.93,"volume":4.70288,"closeTime":1640501099999},{"openTime":1640501100000,"open":49849.89,"high":49938.33,"low":49849.89,"close":49935.51,"volume":3.20487,"closeTime":1640501999999},{"openTime":1640502000000,"open":49930.38,"high":49942.32,"low":49745.87,"close":49819.94,"volume":5.30431,"closeTime":1640502899999},{"openTime":1640502900000,"open":49822.78,"high":49911.56,"low":49822.78,"close":49905.62,"volume":2.92761,"closeTime":1640503799999},{"openTime":1640503800000,"open":49907.78,"high":49945.87,"low":49867.1,"close":49928.02,"volume":4.96974,"closeTime":1640504699999},{"openTime":1640504700000,"open":49914.96,"high":50000.52,"low":49864.96,"close":49959.26,"volume":7.87655,"closeTime":1640505599999},{"openTime":1640505600000,"open":49960.37,"high":50047.78,"low":49914.31,"close":50028.96,"volume":7.45708,"closeTime":1640506499999},{"openTime":1640506500000,"open":50052.48,"high":50122.44,"low":50038.46,"close":50074.84,"volume":6.85522,"closeTime":1640507399999},{"openTime":1640507400000,"open":50043.22,"high":50043.22,"low":49938.15,"close":49938.15,"volume":1.8965,"closeTime":1640508299999},{"openTime":1640508300000,"open":49902.3,"high":49921.68,"low":49863.76,"close":49904.91,"volume":6.30691,"closeTime":1640509199999},{"openTime":1640509200000,"open":49907.54,"high":49918.35,"low":49868.57,"close":49914.49,"volume":5.73942,"closeTime":1640510099999},{"openTime":1640510100000,"open":49890.88,"high":50001.05,"low":49889.47,"close":49961.82,"volume":5.17156,"closeTime":1640510999999},{"openTime":1640511000000,"open":49953,"high":50019.26,"low":49921.34,"close":49998.14,"volume":5.87719,"closeTime":1640511899999},{"openTime":1640511900000,"open":50001,"high":50191.01,"low":49995.12,"close":50038.05,"volume":14.8336,"closeTime":1640512799999},{"openTime":1640512800000,"open":50051.99,"high":50108.53,"low":49963.7,"close":49981.68,"volume":6.32021,"closeTime":1640513699999},{"openTime":1640513700000,"open":49983.92,"high":50083.71,"low":49976.8,"close":50042.51,"volume":3.18381,"closeTime":1640514599999},{"openTime":1640514600000,"open":50032.14,"high":50136.3,"low":49999.69,"close":50117.35,"volume":5.50608,"closeTime":1640515499999},{"openTime":1640515500000,"open":50123.66,"high":50134.7,"low":50015.58,"close":50097.2,"volume":14.4937,"closeTime":1640516399999},{"openTime":1640516400000,"open":50097.46,"high":50167.91,"low":50068.55,"close":50086.33,"volume":7.56815,"closeTime":1640517299999},{"openTime":1640517300000,"open":50085.47,"high":50124.18,"low":50057.23,"close":50092.17,"volume":3.82122,"closeTime":1640518199999},{"openTime":1640518200000,"open":50076.76,"high":50087.32,"low":49813.88,"close":49906.24,"volume":6.07396,"closeTime":1640519099999},{"openTime":1640519100000,"open":49905.96,"high":49905.96,"low":49414.93,"close":49784.69,"volume":27.02864,"closeTime":1640519999999},{"openTime":1640520000000,"open":49775.83,"high":49884.06,"low":49677.73,"close":49838.75,"volume":8.37406,"closeTime":1640520899999},{"openTime":1640520900000,"open":49833.2,"high":49843.28,"low":49704.93,"close":49747.71,"volume":4.97721,"closeTime":1640521799999},{"openTime":1640521800000,"open":49755.85,"high":49913.95,"low":49725.09,"close":49913.95,"volume":10.64186,"closeTime":1640522699999},{"openTime":1640522700000,"open":49907.97,"high":49991.06,"low":49857.26,"close":49907.48,"volume":3.28567,"closeTime":1640523599999},{"openTime":1640523600000,"open":49897.05,"high":49959.1,"low":49880.01,"close":49925.93,"volume":4.46016,"closeTime":1640524499999},{"openTime":1640524500000,"open":49928.42,"high":50010.93,"low":49826.56,"close":49836.16,"volume":5.12679,"closeTime":1640525399999},{"openTime":1640525400000,"open":49840,"high":49925.41,"low":49839.98,"close":49839.98,"volume":5.2405,"closeTime":1640526299999},{"openTime":1640526300000,"open":49847.36,"high":49893.34,"low":49801.95,"close":49870.33,"volume":3.11159,"closeTime":1640527199999},{"openTime":1640527200000,"open":49868.47,"high":49927.73,"low":49857.17,"close":49893.95,"volume":1.95276,"closeTime":1640528099999},{"openTime":1640528100000,"open":49862.01,"high":49862.01,"low":49770.07,"close":49794.94,"volume":9.13329,"closeTime":1640528999999},{"openTime":1640529000000,"open":49798.06,"high":49878.54,"low":49776.9,"close":49878.54,"volume":2.85005,"closeTime":1640529899999},{"openTime":1640529900000,"open":49874.38,"high":49983.12,"low":49779.05,"close":49940.57,"volume":4.10506,"closeTime":1640530799999},{"openTime":1640530800000,"open":49928.83,"high":49975.6,"low":49928.83,"close":49965.49,"volume":1.63403,"closeTime":1640531699999},{"openTime":1640531700000,"open":49963.16,"high":50282.82,"low":49963.16,"close":50181.98,"volume":11.65243,"closeTime":1640532599999},{"openTime":1640532600000,"open":50174.78,"high":50209.64,"low":50127.36,"close":50151.39,"volume":5.10843,"closeTime":1640533499999},{"openTime":1640533500000,"open":50151.99,"high":50154.28,"low":50010.21,"close":50070.87,"volume":4.16264,"closeTime":1640534399999},{"openTime":1640534400000,"open":50077.58,"high":50216.37,"low":50063.46,"close":50068.21,"volume":4.75496,"closeTime":1640535299999},{"openTime":1640535300000,"open":50082.73,"high":50219.01,"low":50082.12,"close":50219.01,"volume":3.81129,"closeTime":1640536199999},{"openTime":1640536200000,"open":50193.38,"high":50375.38,"low":50188.06,"close":50348.54,"volume":7.97592,"closeTime":1640537099999},{"openTime":1640537100000,"open":50326.1,"high":50430.22,"low":50262.84,"close":50262.84,"volume":2.02232,"closeTime":1640537999999},{"openTime":1640538000000,"open":50300.5,"high":50324.04,"low":50233.05,"close":50276.69,"volume":4.33035,"closeTime":1640538899999},{"openTime":1640538900000,"open":50279.6,"high":50361.35,"low":50252.06,"close":50287.69,"volume":2.40355,"closeTime":1640539799999},{"openTime":1640539800000,"open":50289.63,"high":50405.04,"low":50287.5,"close":50375.16,"volume":2.40245,"closeTime":1640540699999},{"openTime":1640540700000,"open":50383.29,"high":50387.3,"low":50199.45,"close":50277,"volume":17.02242,"closeTime":1640541599999},{"openTime":1640541600000,"open":50289.31,"high":50290.44,"low":50178.99,"close":50204.36,"volume":18.96939,"closeTime":1640542499999},{"openTime":1640542500000,"open":50225.53,"high":50278.45,"low":50223.32,"close":50256.86,"volume":0.98128,"closeTime":1640543399999},{"openTime":1640543400000,"open":50263.23,"high":50278.53,"low":50217.64,"close":50251.17,"volume":4.81736,"closeTime":1640544299999},{"openTime":1640544300000,"open":50245.49,"high":50419.06,"low":50175.1,"close":50375.73,"volume":11.3698,"closeTime":1640545199999},{"openTime":1640545200000,"open":50409.43,"high":50478.41,"low":50340.81,"close":50340.81,"volume":7.64688,"closeTime":1640546099999},{"openTime":1640546100000,"open":50320.05,"high":50372.65,"low":50246.88,"close":50299.18,"volume":3.05697,"closeTime":1640546999999},{"openTime":1640547000000,"open":50276.93,"high":50414.17,"low":50276.93,"close":50387.73,"volume":3.5017,"closeTime":1640547899999},{"openTime":1640547900000,"open":50360.75,"high":50393.08,"low":50322,"close":50378.51,"volume":2.32301,"closeTime":1640548799999},{"openTime":1640548800000,"open":50365.96,"high":50404.71,"low":50344,"close":50344,"volume":2.18754,"closeTime":1640549699999},{"openTime":1640549700000,"open":50337.05,"high":50401.16,"low":50318.82,"close":50353.77,"volume":4.33276,"closeTime":1640550599999},{"openTime":1640550600000,"open":50348.81,"high":50368.94,"low":50296.58,"close":50359.39,"volume":2.50604,"closeTime":1640551499999},{"openTime":1640551500000,"open":50359.39,"high":50398.92,"low":50297.96,"close":50300.03,"volume":2.77085,"closeTime":1640552399999},{"openTime":1640552400000,"open":50299.38,"high":50308.38,"low":49951.02,"close":50084.98,"volume":14.82367,"closeTime":1640553299999},{"openTime":1640553300000,"open":50084.98,"high":50477.88,"low":50031.1,"close":50402.01,"volume":7.09572,"closeTime":1640554199999},{"openTime":1640554200000,"open":50432.27,"high":50905.62,"low":50422.35,"close":50826.9,"volume":17.18413,"closeTime":1640555099999},{"openTime":1640555100000,"open":50855.52,"high":51079.85,"low":50758.85,"close":50800.46,"volume":21.00471,"closeTime":1640555999999},{"openTime":1640556000000,"open":50809.18,"high":50950.91,"low":50809.18,"close":50872.19,"volume":3.57252,"closeTime":1640556899999},{"openTime":1640556900000,"open":50875.67,"high":50926.19,"low":50820.72,"close":50887.1,"volume":4.73039,"closeTime":1640557799999},{"openTime":1640557800000,"open":50878.92,"high":51381.8,"low":50873.31,"close":51135.2,"volume":35.33236,"closeTime":1640558699999},{"openTime":1640558700000,"open":51130.62,"high":51130.62,"low":50936.12,"close":50988.47,"volume":6.75826,"closeTime":1640559599999},{"openTime":1640559600000,"open":50983.79,"high":51093,"low":50816.74,"close":50887.52,"volume":13.96958,"closeTime":1640560499999},{"openTime":1640560500000,"open":50886.41,"high":50886.41,"low":50675.12,"close":50784.07,"volume":5.52448,"closeTime":1640561399999},{"openTime":1640561400000,"open":50759.6,"high":50853.35,"low":50704.26,"close":50793.1,"volume":5.431,"closeTime":1640562299999},{"openTime":1640562300000,"open":50795.63,"high":50846.38,"low":50767.44,"close":50804.87,"volume":2.93199,"closeTime":1640563199999},{"openTime":1640563200000,"open":50815.82,"high":50997.59,"low":50807.18,"close":50918.8,"volume":2.86189,"closeTime":1640564099999},{"openTime":1640564100000,"open":50898.54,"high":50971.44,"low":50862.01,"close":50880.34,"volume":6.74535,"closeTime":1640564999999},{"openTime":1640565000000,"open":50875.45,"high":50946.33,"low":50583.83,"close":50638,"volume":26.53308,"closeTime":1640565899999},{"openTime":1640565900000,"open":50626.63,"high":50742.98,"low":50611.93,"close":50650.54,"volume":9.34958,"closeTime":1640566799999},{"openTime":1640566800000,"open":50648.5,"high":50651.59,"low":50474.66,"close":50525.34,"volume":7.03948,"closeTime":1640567699999},{"openTime":1640567700000,"open":50521.36,"high":50674.73,"low":50483.08,"close":50672.13,"volume":5.75976,"closeTime":1640568599999},{"openTime":1640568600000,"open":50666.37,"high":50703.58,"low":50630.63,"close":50703.58,"volume":5.37731,"closeTime":1640569499999},{"openTime":1640569500000,"open":50707.11,"high":50839.54,"low":50706.4,"close":50815.74,"volume":3.0379,"closeTime":1640570399999},{"openTime":1640570400000,"open":50812.52,"high":50843.22,"low":50708.5,"close":50793.82,"volume":5.22552,"closeTime":1640571299999},{"openTime":1640571300000,"open":50795.07,"high":50808.74,"low":50737.48,"close":50807.81,"volume":2.47621,"closeTime":1640572199999},{"openTime":1640572200000,"open":50808.36,"high":50903.13,"low":50791.14,"close":50890.55,"volume":2.93928,"closeTime":1640573099999},{"openTime":1640573100000,"open":50890.36,"high":50963.93,"low":50849.74,"close":50849.74,"volume":10.90985,"closeTime":1640573999999},{"openTime":1640574000000,"open":50833.84,"high":50983.86,"low":50825.47,"close":50956.96,"volume":5.69249,"closeTime":1640574899999},{"openTime":1640574900000,"open":50976.08,"high":51150.08,"low":50952.68,"close":51071.4,"volume":16.76307,"closeTime":1640575799999},{"openTime":1640575800000,"open":51056.95,"high":51141.55,"low":51028.5,"close":51132.54,"volume":15.51299,"closeTime":1640576699999},{"openTime":1640576700000,"open":51139,"high":51161,"low":51023.25,"close":51029.71,"volume":12.44611,"closeTime":1640577599999},{"openTime":1640577600000,"open":51040.43,"high":51112.33,"low":50901.29,"close":51019.33,"volume":7.23379,"closeTime":1640578499999},{"openTime":1640578500000,"open":51055.69,"high":51055.69,"low":50892.43,"close":50942.7,"volume":9.06866,"closeTime":1640579399999},{"openTime":1640579400000,"open":50945.43,"high":51028.94,"low":50910.58,"close":50984.8,"volume":5.0095,"closeTime":1640580299999},{"openTime":1640580300000,"open":50993.96,"high":51073.5,"low":50930.35,"close":51041.48,"volume":6.57687,"closeTime":1640581199999},{"openTime":1640581200000,"open":51031.79,"high":51034.45,"low":50898.16,"close":50953.91,"volume":5.35306,"closeTime":1640582099999},{"openTime":1640582100000,"open":50958.2,"high":50987.75,"low":50847.72,"close":50929.11,"volume":8.91803,"closeTime":1640582999999},{"openTime":1640583000000,"open":50928.67,"high":50985.66,"low":50903.09,"close":50966.2,"volume":8.16768,"closeTime":1640583899999},{"openTime":1640583900000,"open":50983.75,"high":50995.63,"low":50869.05,"close":50877.64,"volume":11.90795,"closeTime":1640584799999},{"openTime":1640584800000,"open":50870.46,"high":50917.75,"low":50772.57,"close":50776.5,"volume":3.63825,"closeTime":1640585699999},{"openTime":1640585700000,"open":50764.21,"high":50898.25,"low":50764.21,"close":50867.08,"volume":3.5686,"closeTime":1640586599999},{"openTime":1640586600000,"open":50871.45,"high":50961.27,"low":50871.45,"close":50943.2,"volume":1.58696,"closeTime":1640587499999},{"openTime":1640587500000,"open":50952.68,"high":50993.37,"low":50898.34,"close":50967.95,"volume":7.55858,"closeTime":1640588399999},{"openTime":1640588400000,"open":50958.06,"high":51012.63,"low":50921.7,"close":50938.24,"volume":5.15658,"closeTime":1640589299999},{"openTime":1640589300000,"open":50946.12,"high":51014.87,"low":50866.6,"close":50915.79,"volume":14.53305,"closeTime":1640590199999},{"openTime":1640590200000,"open":50868.11,"high":50877.98,"low":50773.9,"close":50836.78,"volume":8.60681,"closeTime":1640591099999},{"openTime":1640591100000,"open":50815.08,"high":50819.51,"low":50629.99,"close":50730.44,"volume":9.56128,"closeTime":1640591999999},{"openTime":1640592000000,"open":50725.33,"high":50872.92,"low":50699.05,"close":50847.29,"volume":3.62913,"closeTime":1640592899999},{"openTime":1640592900000,"open":50840.67,"high":50860.36,"low":50793.31,"close":50810.31,"volume":2.66271,"closeTime":1640593799999},{"openTime":1640593800000,"open":50808.18,"high":50820.3,"low":50758.03,"close":50783.84,"volume":3.58786,"closeTime":1640594699999},{"openTime":1640594700000,"open":50790.45,"high":50790.45,"low":50561.49,"close":50577.92,"volume":3.36519,"closeTime":1640595599999},{"openTime":1640595600000,"open":50577.31,"high":50665.71,"low":50540.61,"close":50649.7,"volume":4.91154,"closeTime":1640596499999},{"openTime":1640596500000,"open":50657.91,"high":50708.81,"low":50637.47,"close":50691.13,"volume":3.68962,"closeTime":1640597399999},{"openTime":1640597400000,"open":50692.42,"high":50700.08,"low":50595.06,"close":50686.73,"volume":8.32846,"closeTime":1640598299999},{"openTime":1640598300000,"open":50683.13,"high":50804.99,"low":50675.39,"close":50794.69,"volume":3.31018,"closeTime":1640599199999},{"openTime":1640599200000,"open":50788.59,"high":50859.61,"low":50772.13,"close":50794.56,"volume":7.74792,"closeTime":1640600099999},{"openTime":1640600100000,"open":50783.78,"high":50836.34,"low":50744.24,"close":50799.5,"volume":4.24787,"closeTime":1640600999999},{"openTime":1640601000000,"open":50805.79,"high":50824.7,"low":50714.74,"close":50782.71,"volume":5.86042,"closeTime":1640601899999},{"openTime":1640601900000,"open":50785.71,"high":50941.33,"low":50752.4,"close":50821,"volume":13.35856,"closeTime":1640602799999},{"openTime":1640602800000,"open":50814.49,"high":50897.2,"low":50813.99,"close":50826.68,"volume":8.33745,"closeTime":1640603699999},{"openTime":1640603700000,"open":50821.31,"high":50852.19,"low":50708.99,"close":50708.99,"volume":4.44338,"closeTime":1640604599999},{"openTime":1640604600000,"open":50708.96,"high":50791.82,"low":50700.83,"close":50771.92,"volume":3.95838,"closeTime":1640605499999},{"openTime":1640605500000,"open":50781.22,"high":50789.09,"low":50728.43,"close":50786.54,"volume":1.9824,"closeTime":1640606399999},{"openTime":1640606400000,"open":50787.99,"high":50818.34,"low":50747.91,"close":50789.67,"volume":19.3694,"closeTime":1640607299999},{"openTime":1640607300000,"open":50795.13,"high":50866.52,"low":50606.62,"close":50856.84,"volume":13.5898,"closeTime":1640608199999},{"openTime":1640608200000,"open":50882.69,"high":51183.63,"low":50868.22,"close":51168.15,"volume":12.39832,"closeTime":1640609099999},{"openTime":1640609100000,"open":51162.52,"high":51216.95,"low":51069.2,"close":51143.49,"volume":7.65074,"closeTime":1640609999999},{"openTime":1640610000000,"open":51161.93,"high":51261.02,"low":51021.77,"close":51047.87,"volume":8.85117,"closeTime":1640610899999},{"openTime":1640610900000,"open":51067.49,"high":51461.68,"low":51067.49,"close":51385.59,"volume":14.1473,"closeTime":1640611799999},{"openTime":1640611800000,"open":51383.04,"high":51423.4,"low":51242.65,"close":51246.93,"volume":20.16551,"closeTime":1640612699999},{"openTime":1640612700000,"open":51247.08,"high":51375.03,"low":51207.38,"close":51334.74,"volume":3.16914,"closeTime":1640613599999},{"openTime":1640613600000,"open":51336.68,"high":51422.98,"low":51285.06,"close":51364.35,"volume":8.85569,"closeTime":1640614499999},{"openTime":1640614500000,"open":51370.63,"high":51613.35,"low":51258.09,"close":51259.99,"volume":58.32004,"closeTime":1640615399999},{"openTime":1640615400000,"open":51255,"high":51686.64,"low":51254.6,"close":51606.25,"volume":20.06785,"closeTime":1640616299999},{"openTime":1640616300000,"open":51627.9,"high":51709.44,"low":51504.8,"close":51536.66,"volume":17.15203,"closeTime":1640617199999},{"openTime":1640617200000,"open":51545.85,"high":51682.22,"low":51522.61,"close":51588.5,"volume":11.15101,"closeTime":1640618099999},{"openTime":1640618100000,"open":51590.73,"high":51599.31,"low":51488.13,"close":51521.01,"volume":13.19241,"closeTime":1640618999999},{"openTime":1640619000000,"open":51533.86,"high":51533.86,"low":51402.71,"close":51471.56,"volume":7.92773,"closeTime":1640619899999},{"openTime":1640619900000,"open":51431.49,"high":51506.43,"low":51419.35,"close":51471.52,"volume":3.88053,"closeTime":1640620799999},{"openTime":1640620800000,"open":51476.62,"high":51553.79,"low":51359,"close":51401.1,"volume":11.02118,"closeTime":1640621699999},{"openTime":1640621700000,"open":51401.1,"high":51404.81,"low":51252.7,"close":51379.53,"volume":10.23046,"closeTime":1640622599999},{"openTime":1640622600000,"open":51361.26,"high":51464.34,"low":51352.79,"close":51462.06,"volume":3.72842,"closeTime":1640623499999},{"openTime":1640623500000,"open":51455.87,"high":51512.71,"low":51455.27,"close":51499.23,"volume":4.78366,"closeTime":1640624399999},{"openTime":1640624400000,"open":51508.41,"high":51602.04,"low":51456,"close":51602.04,"volume":8.8683,"closeTime":1640625299999},{"openTime":1640625300000,"open":51606.58,"high":51921.05,"low":51579.2,"close":51792.67,"volume":16.43012,"closeTime":1640626199999},{"openTime":1640626200000,"open":51799.18,"high":52195.6,"low":51782.75,"close":51921.85,"volume":15.94631,"closeTime":1640627099999},{"openTime":1640627100000,"open":51924.65,"high":52114.45,"low":51828.28,"close":51888.26,"volume":19.31072,"closeTime":1640627999999},{"openTime":1640628000000,"open":51908.21,"high":51967.15,"low":51775.62,"close":51782.7,"volume":4.91727,"closeTime":1640628899999},{"openTime":1640628900000,"open":51782.92,"high":51811.92,"low":51702.59,"close":51711.56,"volume":4.27632,"closeTime":1640629799999},{"openTime":1640629800000,"open":51713.29,"high":51813.53,"low":51671.76,"close":51713.33,"volume":7.87116,"closeTime":1640630699999},{"openTime":1640630700000,"open":51713.33,"high":51735.26,"low":51654.01,"close":51714.37,"volume":12.70303,"closeTime":1640631599999},{"openTime":1640631600000,"open":51720.38,"high":51724.61,"low":51616.97,"close":51627.69,"volume":4.70337,"closeTime":1640632499999},{"openTime":1640632500000,"open":51640.91,"high":51640.91,"low":51460.77,"close":51523.68,"volume":5.13648,"closeTime":1640633399999},{"openTime":1640633400000,"open":51522.94,"high":51577.78,"low":51421.13,"close":51499.12,"volume":5.07014,"closeTime":1640634299999},{"openTime":1640634300000,"open":51499.71,"high":51576.61,"low":51233.76,"close":51236.32,"volume":19.05688,"closeTime":1640635199999},{"openTime":1640635200000,"open":51230.75,"high":51383.74,"low":51183.74,"close":51344.19,"volume":8.9907,"closeTime":1640636099999},{"openTime":1640636100000,"open":51334.69,"high":51338.81,"low":51125.13,"close":51194.37,"volume":12.30601,"closeTime":1640636999999},{"openTime":1640637000000,"open":51192.44,"high":51225.69,"low":50935,"close":51005.53,"volume":9.98219,"closeTime":1640637899999},{"openTime":1640637900000,"open":51029.61,"high":51271.35,"low":51012.23,"close":51251.39,"volume":9.44081,"closeTime":1640638799999},{"openTime":1640638800000,"open":51266.87,"high":51315.91,"low":51237.26,"close":51260.69,"volume":3.65656,"closeTime":1640639699999},{"openTime":1640639700000,"open":51258.31,"high":51323.52,"low":51178.69,"close":51309.96,"volume":6.45386,"closeTime":1640640599999},{"openTime":1640640600000,"open":51315.89,"high":51325.91,"low":51194.33,"close":51194.33,"volume":4.46139,"closeTime":1640641499999},{"openTime":1640641500000,"open":51173.9,"high":51189.72,"low":50963.32,"close":50989.15,"volume":8.27197,"closeTime":1640642399999},{"openTime":1640642400000,"open":50961.77,"high":51188.95,"low":50949.28,"close":51188.11,"volume":4.0135,"closeTime":1640643299999},{"openTime":1640643300000,"open":51170.22,"high":51492.29,"low":51089.82,"close":51126.11,"volume":17.41811,"closeTime":1640644199999},{"openTime":1640644200000,"open":51125.91,"high":51172.81,"low":50850,"close":50903.4,"volume":8.13376,"closeTime":1640645099999},{"openTime":1640645100000,"open":50867.25,"high":51050,"low":50700,"close":51042.59,"volume":11.23234,"closeTime":1640645999999},{"openTime":1640646000000,"open":51049.41,"high":51077.71,"low":50894.01,"close":50983.38,"volume":11.70757,"closeTime":1640646899999},{"openTime":1640646900000,"open":50981.07,"high":51031.53,"low":50781.02,"close":50902.93,"volume":16.49271,"closeTime":1640647799999},{"openTime":1640647800000,"open":50853.12,"high":50870.42,"low":50636.36,"close":50836.17,"volume":18.59599,"closeTime":1640648699999},{"openTime":1640648700000,"open":50838.79,"high":50882.64,"low":50659.64,"close":50695.95,"volume":7.04582,"closeTime":1640649599999},{"openTime":1640649600000,"open":50714.51,"high":50714.51,"low":50352.86,"close":50539.31,"volume":14.68651,"closeTime":1640650499999},{"openTime":1640650500000,"open":50535.6,"high":50535.6,"low":50173.48,"close":50328.85,"volume":33.41559,"closeTime":1640651399999},{"openTime":1640651400000,"open":50322.65,"high":50325.94,"low":50050.21,"close":50232.16,"volume":10.09076,"closeTime":1640652299999},{"openTime":1640652300000,"open":50266.41,"high":50489.8,"low":50250.89,"close":50381.63,"volume":26.3111,"closeTime":1640653199999},{"openTime":1640653200000,"open":50347.28,"high":50347.28,"low":50130.64,"close":50164.33,"volume":5.50865,"closeTime":1640654099999},{"openTime":1640654100000,"open":50160.83,"high":50256.4,"low":50006.35,"close":50176.81,"volume":14.39371,"closeTime":1640654999999},{"openTime":1640655000000,"open":50169.64,"high":50169.64,"low":49750,"close":49806.37,"volume":21.498,"closeTime":1640655899999},{"openTime":1640655900000,"open":49802.93,"high":49900.1,"low":49600,"close":49854.05,"volume":34.07577,"closeTime":1640656799999},{"openTime":1640656800000,"open":49812.3,"high":49977.71,"low":49716.64,"close":49786.93,"volume":10.40254,"closeTime":1640657699999},{"openTime":1640657700000,"open":49779.86,"high":49832.93,"low":49603.22,"close":49830.43,"volume":8.92904,"closeTime":1640658599999},{"openTime":1640658600000,"open":49815.04,"high":49875.55,"low":49665.32,"close":49821.83,"volume":10.24425,"closeTime":1640659499999},{"openTime":1640659500000,"open":49840.33,"high":49845.65,"low":49637.07,"close":49787.72,"volume":35.71288,"closeTime":1640660399999},{"openTime":1640660400000,"open":49787.31,"high":52000,"low":49524.7,"close":49537.96,"volume":62.44849,"closeTime":1640661299999},{"openTime":1640661300000,"open":49544.81,"high":49731.42,"low":49528.63,"close":49656.52,"volume":17.36557,"closeTime":1640662199999},{"openTime":1640662200000,"open":49684.18,"high":49693.79,"low":49536.02,"close":49658.4,"volume":10.23302,"closeTime":1640663099999},{"openTime":1640663100000,"open":49650,"high":49880.72,"low":49581.06,"close":49835.86,"volume":5.88473,"closeTime":1640663999999},{"openTime":1640664000000,"open":49812.28,"high":49812.28,"low":49557.5,"close":49642.54,"volume":28.23941,"closeTime":1640664899999},{"openTime":1640664900000,"open":49641.99,"high":49644.16,"low":48595.67,"close":48977.49,"volume":130.51128,"closeTime":1640665799999},{"openTime":1640665800000,"open":48971.73,"high":49126.99,"low":48800.92,"close":49125.46,"volume":17.55543,"closeTime":1640666699999},{"openTime":1640666700000,"open":49126.42,"high":49194.15,"low":49009.3,"close":49057.49,"volume":13.36257,"closeTime":1640667599999},{"openTime":1640667600000,"open":49056.14,"high":49177.46,"low":48986.32,"close":49172.94,"volume":11.86415,"closeTime":1640668499999},{"openTime":1640668500000,"open":49157.85,"high":49174.86,"low":48958.7,"close":48989.81,"volume":6.00008,"closeTime":1640669399999},{"openTime":1640669400000,"open":49000,"high":49193.54,"low":48981.82,"close":49191.75,"volume":7.34138,"closeTime":1640670299999},{"openTime":1640670300000,"open":49194.28,"high":49257.84,"low":49160.03,"close":49226.33,"volume":8.91771,"closeTime":1640671199999},{"openTime":1640671200000,"open":49213,"high":49261.3,"low":49124.71,"close":49202.85,"volume":19.14849,"closeTime":1640672099999},{"openTime":1640672100000,"open":49212.36,"high":49318.03,"low":49212.36,"close":49314.62,"volume":3.29003,"closeTime":1640672999999},{"openTime":1640673000000,"open":49309.98,"high":49362.68,"low":49256.14,"close":49285.57,"volume":7.90764,"closeTime":1640673899999},{"openTime":1640673900000,"open":49274.28,"high":49313.85,"low":49114.78,"close":49227.3,"volume":7.78442,"closeTime":1640674799999},{"openTime":1640674800000,"open":49230.26,"high":49400,"low":49175.42,"close":49298.31,"volume":13.03605,"closeTime":1640675699999},{"openTime":1640675700000,"open":49292.05,"high":49332.24,"low":49125.3,"close":49204.24,"volume":3.90028,"closeTime":1640676599999},{"openTime":1640676600000,"open":49179.43,"high":49196.88,"low":49074.66,"close":49185.74,"volume":6.91909,"closeTime":1640677499999},{"openTime":1640677500000,"open":49163.44,"high":49264.11,"low":49163.44,"close":49240.36,"volume":5.58316,"closeTime":1640678399999},{"openTime":1640678400000,"open":49228.21,"high":49466.89,"low":49129.63,"close":49456.43,"volume":12.03511,"closeTime":1640679299999},{"openTime":1640679300000,"open":49455.61,"high":49455.61,"low":49333.3,"close":49410.49,"volume":3.40563,"closeTime":1640680199999},{"openTime":1640680200000,"open":49423.31,"high":49429.51,"low":49343.29,"close":49387.72,"volume":3.57529,"closeTime":1640681099999},{"openTime":1640681100000,"open":49386.11,"high":49447.7,"low":49259.62,"close":49394.45,"volume":7.63116,"closeTime":1640681999999},{"openTime":1640682000000,"open":49373.29,"high":49460.71,"low":49352.7,"close":49358.52,"volume":4.63298,"closeTime":1640682899999},{"openTime":1640682900000,"open":49343.55,"high":49364.84,"low":49240.49,"close":49329.37,"volume":3.41632,"closeTime":1640683799999},{"openTime":1640683800000,"open":49324.75,"high":49375.26,"low":49164.35,"close":49215.33,"volume":5.87623,"closeTime":1640684699999},{"openTime":1640684700000,"open":49222.07,"high":49292.85,"low":49024.16,"close":49044.7,"volume":21.80247,"closeTime":1640685599999},{"openTime":1640685600000,"open":49041.34,"high":49183.6,"low":48727.27,"close":48896.69,"volume":31.76614,"closeTime":1640686499999},{"openTime":1640686500000,"open":48896.87,"high":49093.74,"low":48896.87,"close":49092.91,"volume":15.44335,"closeTime":1640687399999},{"openTime":1640687400000,"open":49072.09,"high":49090.39,"low":48967.24,"close":49016,"volume":9.32262,"closeTime":1640688299999},{"openTime":1640688300000,"open":49021.83,"high":49055.13,"low":48957.85,"close":49049.44,"volume":5.46308,"closeTime":1640689199999},{"openTime":1640689200000,"open":49048.55,"high":49094.09,"low":48920.37,"close":49028.88,"volume":11.78728,"closeTime":1640690099999},{"openTime":1640690100000,"open":49020.09,"high":49215.48,"low":49015.4,"close":49142.99,"volume":13.41906,"closeTime":1640690999999},{"openTime":1640691000000,"open":49148.28,"high":49208.47,"low":49124.57,"close":49147.21,"volume":6.24341,"closeTime":1640691899999},{"openTime":1640691900000,"open":49157.35,"high":49267.17,"low":49150.4,"close":49218.46,"volume":3.73742,"closeTime":1640692799999},{"openTime":1640692800000,"open":49227.99,"high":49227.99,"low":49103.82,"close":49187.44,"volume":6.31004,"closeTime":1640693699999},{"openTime":1640693700000,"open":49194.72,"high":49332.2,"low":49177.9,"close":49283.74,"volume":13.16033,"closeTime":1640694599999},{"openTime":1640694600000,"open":49277.96,"high":49391.7,"low":49240.52,"close":49266.99,"volume":7.61814,"closeTime":1640695499999},{"openTime":1640695500000,"open":49258.72,"high":49277.75,"low":49121.53,"close":49121.53,"volume":10.92207,"closeTime":1640696399999},{"openTime":1640696400000,"open":49130.2,"high":49208.07,"low":49000.01,"close":49122.03,"volume":26.14399,"closeTime":1640697299999},{"openTime":1640697300000,"open":49108.59,"high":49176.02,"low":49073.31,"close":49168.15,"volume":14.36081,"closeTime":1640698199999},{"openTime":1640698200000,"open":49138.64,"high":49303.49,"low":49080.53,"close":49297.53,"volume":18.84699,"closeTime":1640699099999},{"openTime":1640699100000,"open":49297.53,"high":49297.62,"low":49003.45,"close":49044.63,"volume":31.19821,"closeTime":1640699999999},{"openTime":1640700000000,"open":49082.81,"high":49108.29,"low":48790.12,"close":48959.57,"volume":26.25204,"closeTime":1640700899999},{"openTime":1640700900000,"open":48955.97,"high":49089.24,"low":48918.99,"close":49068.14,"volume":7.10834,"closeTime":1640701799999},{"openTime":1640701800000,"open":49069.82,"high":49069.82,"low":48274.21,"close":48955.56,"volume":33.78646,"closeTime":1640702699999},{"openTime":1640702700000,"open":48937.47,"high":49185.71,"low":48804.08,"close":49100.19,"volume":18.1704,"closeTime":1640703599999},{"openTime":1640703600000,"open":49064.35,"high":49239.98,"low":48981.32,"close":49028.26,"volume":16.53016,"closeTime":1640704499999},{"openTime":1640704500000,"open":49033.01,"high":49091.06,"low":48899.63,"close":49088.78,"volume":28.57148,"closeTime":1640705399999},{"openTime":1640705400000,"open":49078.96,"high":49139.08,"low":48956.34,"close":48982.12,"volume":10.81435,"closeTime":1640706299999},{"openTime":1640706300000,"open":48977.64,"high":49029.16,"low":48919.71,"close":48951.37,"volume":11.61074,"closeTime":1640707199999},{"openTime":1640707200000,"open":48944.07,"high":48987.48,"low":48557.01,"close":48595.06,"volume":16.91648,"closeTime":1640708099999},{"openTime":1640708100000,"open":48616.93,"high":48665.53,"low":48029.48,"close":48303.26,"volume":52.69263,"closeTime":1640708999999},{"openTime":1640709000000,"open":48305.78,"high":48584.5,"low":48305.78,"close":48514.79,"volume":27.35604,"closeTime":1640709899999},{"openTime":1640709900000,"open":48502.82,"high":48660.2,"low":48475.92,"close":48639.7,"volume":7.43814,"closeTime":1640710799999},{"openTime":1640710800000,"open":48644.85,"high":48647.63,"low":48295.26,"close":48354.6,"volume":13.4674,"closeTime":1640711699999},{"openTime":1640711700000,"open":48359.86,"high":48388.46,"low":48039,"close":48056.64,"volume":29.30908,"closeTime":1640712599999},{"openTime":1640712600000,"open":48043.78,"high":48135.32,"low":47683.96,"close":47922.18,"volume":48.98577,"closeTime":1640713499999},{"openTime":1640713500000,"open":47922.19,"high":48050.49,"low":47775.52,"close":48017.44,"volume":37.70973,"closeTime":1640714399999},{"openTime":1640714400000,"open":48039.5,"high":48039.5,"low":47666.01,"close":47850.81,"volume":28.63789,"closeTime":1640715299999},{"openTime":1640715300000,"open":47837.17,"high":47958.18,"low":47779.35,"close":47900.56,"volume":15.60649,"closeTime":1640716199999},{"openTime":1640716200000,"open":47914.18,"high":47977.98,"low":47826.06,"close":47861.21,"volume":16.64778,"closeTime":1640717099999},{"openTime":1640717100000,"open":47873.97,"high":47873.97,"low":47635.88,"close":47797.27,"volume":8.51546,"closeTime":1640717999999},{"openTime":1640718000000,"open":47797.36,"high":47801.01,"low":47300,"close":47415.3,"volume":36.70408,"closeTime":1640718899999},{"openTime":1640718900000,"open":47489.11,"high":47655.11,"low":47373.58,"close":47515.34,"volume":9.27341,"closeTime":1640719799999},{"openTime":1640719800000,"open":47513.78,"high":47726.9,"low":47469.64,"close":47662.26,"volume":11.4865,"closeTime":1640720699999},{"openTime":1640720700000,"open":47662.45,"high":47781.47,"low":47655.02,"close":47705.91,"volume":7.83202,"closeTime":1640721599999},{"openTime":1640721600000,"open":47701.67,"high":47775.61,"low":47577.82,"close":47775.61,"volume":9.38952,"closeTime":1640722499999},{"openTime":1640722500000,"open":47775.03,"high":47888.8,"low":47738.34,"close":47849.09,"volume":10.32851,"closeTime":1640723399999},{"openTime":1640723400000,"open":47827.29,"high":48003.86,"low":47758.94,"close":47988.54,"volume":15.71041,"closeTime":1640724299999},{"openTime":1640724300000,"open":47984.92,"high":48048.1,"low":47630.12,"close":47791.91,"volume":29.08018,"closeTime":1640725199999},{"openTime":1640725200000,"open":47802.66,"high":47814.09,"low":47700,"close":47748.45,"volume":8.24419,"closeTime":1640726099999},{"openTime":1640726100000,"open":47748.86,"high":47843.85,"low":47690.58,"close":47782.94,"volume":3.63854,"closeTime":1640726999999},{"openTime":1640727000000,"open":47793.69,"high":47845.38,"low":47667.52,"close":47670.97,"volume":6.57144,"closeTime":1640727899999},{"openTime":1640727900000,"open":47685.71,"high":47706.37,"low":47483.76,"close":47557.91,"volume":7.95144,"closeTime":1640728799999},{"openTime":1640728800000,"open":47568.58,"high":47688.86,"low":47449.89,"close":47477.78,"volume":4.64578,"closeTime":1640729699999},{"openTime":1640729700000,"open":47482.68,"high":47673.39,"low":47469.46,"close":47491.21,"volume":9.40475,"closeTime":1640730599999},{"openTime":1640730600000,"open":47501.57,"high":47514.98,"low":47324.01,"close":47510.41,"volume":6.99925,"closeTime":1640731499999},{"openTime":1640731500000,"open":47510.41,"high":47737.51,"low":47508.26,"close":47692.63,"volume":3.43444,"closeTime":1640732399999},{"openTime":1640732400000,"open":47718.88,"high":47760.47,"low":47519.14,"close":47666.23,"volume":7.11805,"closeTime":1640733299999},{"openTime":1640733300000,"open":47654.01,"high":47738.84,"low":47654.01,"close":47708.07,"volume":1.56552,"closeTime":1640734199999},{"openTime":1640734200000,"open":47712.16,"high":47802.92,"low":47659.6,"close":47743.16,"volume":9.35149,"closeTime":1640735099999},{"openTime":1640735100000,"open":47740.06,"high":47757.67,"low":47535.35,"close":47551.6,"volume":6.27356,"closeTime":1640735999999},{"openTime":1640736000000,"open":47559.26,"high":47847.43,"low":47464.67,"close":47828.23,"volume":8.35741,"closeTime":1640736899999},{"openTime":1640736900000,"open":47828.23,"high":47855.11,"low":47724.62,"close":47745.34,"volume":5.57881,"closeTime":1640737799999},{"openTime":1640737800000,"open":47729.6,"high":47741.03,"low":47571.21,"close":47630.83,"volume":7.17507,"closeTime":1640738699999},{"openTime":1640738700000,"open":47664.68,"high":47782.22,"low":47614.77,"close":47777.51,"volume":3.59084,"closeTime":1640739599999},{"openTime":1640739600000,"open":47784.5,"high":47942.62,"low":47762.08,"close":47923.18,"volume":5.56271,"closeTime":1640740499999},{"openTime":1640740500000,"open":47947.32,"high":47998.6,"low":47806.58,"close":47825.51,"volume":11.73397,"closeTime":1640741399999},{"openTime":1640741400000,"open":47806.01,"high":47861.7,"low":47728.07,"close":47861.7,"volume":7.08693,"closeTime":1640742299999},{"openTime":1640742300000,"open":47845.81,"high":47876.51,"low":47673.72,"close":47739.11,"volume":11.93583,"closeTime":1640743199999},{"openTime":1640743200000,"open":47723.49,"high":47874.43,"low":47681.12,"close":47859.58,"volume":3.24861,"closeTime":1640744099999},{"openTime":1640744100000,"open":47878.78,"high":47966.06,"low":47843.34,"close":47911.42,"volume":4.1848,"closeTime":1640744999999},{"openTime":1640745000000,"open":47904.44,"high":47964.84,"low":47837.64,"close":47924.21,"volume":7.12367,"closeTime":1640745899999},{"openTime":1640745900000,"open":47925.04,"high":48043,"low":47923.28,"close":48005.89,"volume":5.40324,"closeTime":1640746799999},{"openTime":1640746800000,"open":48003.18,"high":48142.01,"low":47960.72,"close":48111.77,"volume":7.26323,"closeTime":1640747699999},{"openTime":1640747700000,"open":48112.57,"high":48119.89,"low":47923.28,"close":47948.82,"volume":8.46705,"closeTime":1640748599999},{"openTime":1640748600000,"open":47948.86,"high":47999.74,"low":47910.72,"close":47989.62,"volume":3.25187,"closeTime":1640749499999},{"openTime":1640749500000,"open":47999.28,"high":48028.09,"low":47969.56,"close":48009.25,"volume":5.60625,"closeTime":1640750399999},{"openTime":1640750400000,"open":48014.89,"high":48066.67,"low":47943.82,"close":47959.11,"volume":10.4029,"closeTime":1640751299999},{"openTime":1640751300000,"open":47955.2,"high":47969.2,"low":47870.39,"close":47896.87,"volume":8.7404,"closeTime":1640752199999},{"openTime":1640752200000,"open":47895.93,"high":47968.11,"low":47828.92,"close":47956.05,"volume":6.30682,"closeTime":1640753099999},{"openTime":1640753100000,"open":47954.02,"high":47954.02,"low":47790.75,"close":47798.22,"volume":8.43829,"closeTime":1640753999999},{"openTime":1640754000000,"open":47792.08,"high":47896.08,"low":47777,"close":47879.83,"volume":4.56793,"closeTime":1640754899999},{"openTime":1640754900000,"open":47879.32,"high":47927.06,"low":47797.01,"close":47797.01,"volume":3.44692,"closeTime":1640755799999},{"openTime":1640755800000,"open":47827.08,"high":47872.37,"low":47763.63,"close":47782.76,"volume":14.81699,"closeTime":1640756699999},{"openTime":1640756700000,"open":47787.96,"high":47916.28,"low":47781.4,"close":47900.2,"volume":4.64464,"closeTime":1640757599999},{"openTime":1640757600000,"open":47911.36,"high":47955.35,"low":47899.4,"close":47936.89,"volume":2.13059,"closeTime":1640758499999},{"openTime":1640758500000,"open":47936.82,"high":48000.85,"low":47934.1,"close":47939.75,"volume":5.34269,"closeTime":1640759399999},{"openTime":1640759400000,"open":47921.2,"high":47990.23,"low":47851.51,"close":47858.98,"volume":4.76557,"closeTime":1640760299999},{"openTime":1640760300000,"open":47860.96,"high":47860.96,"low":47767.14,"close":47859.44,"volume":4.22082,"closeTime":1640761199999},{"openTime":1640761200000,"open":47872.72,"high":47876.38,"low":47645.47,"close":47655.5,"volume":3.83361,"closeTime":1640762099999},{"openTime":1640762100000,"open":47653.66,"high":47716.06,"low":47604.09,"close":47648.74,"volume":4.24278,"closeTime":1640762999999},{"openTime":1640763000000,"open":47645.22,"high":47699.58,"low":47604.62,"close":47616.62,"volume":3.5454,"closeTime":1640763899999},{"openTime":1640763900000,"open":47621.04,"high":47632.9,"low":47537.46,"close":47559.63,"volume":3.59346,"closeTime":1640764799999},{"openTime":1640764800000,"open":47581.52,"high":47732.93,"low":47550.48,"close":47724.07,"volume":4.38586,"closeTime":1640765699999},{"openTime":1640765700000,"open":47726.09,"high":47743.74,"low":47626.76,"close":47672.29,"volume":9.63507,"closeTime":1640766599999},{"openTime":1640766600000,"open":47673.03,"high":47785.11,"low":47643.1,"close":47766.58,"volume":8.27026,"closeTime":1640767499999},{"openTime":1640767500000,"open":47768.76,"high":47850.15,"low":47693.13,"close":47722.66,"volume":3.85315,"closeTime":1640768399999},{"openTime":1640768400000,"open":47702.3,"high":47752.98,"low":47615.42,"close":47739.4,"volume":8.87699,"closeTime":1640769299999},{"openTime":1640769300000,"open":47702.58,"high":47751.31,"low":47346,"close":47524.58,"volume":16.77586,"closeTime":1640770199999},{"openTime":1640770200000,"open":47513.8,"high":47671.85,"low":47509.1,"close":47610.5,"volume":3.28184,"closeTime":1640771099999},{"openTime":1640771100000,"open":47636.54,"high":48090.89,"low":47618.07,"close":47957.95,"volume":15.12349,"closeTime":1640771999999},{"openTime":1640772000000,"open":47948.72,"high":47975.8,"low":47852.42,"close":47916.21,"volume":3.23652,"closeTime":1640772899999},{"openTime":1640772900000,"open":47928.7,"high":47935.54,"low":47787.66,"close":47818.34,"volume":14.05985,"closeTime":1640773799999},{"openTime":1640773800000,"open":47804.91,"high":47950.59,"low":47728.22,"close":47748.16,"volume":13.14586,"closeTime":1640774699999},{"openTime":1640774700000,"open":47753.08,"high":47762.36,"low":47648.52,"close":47708.81,"volume":4.01144,"closeTime":1640775599999},{"openTime":1640775600000,"open":47693.25,"high":47766.51,"low":47626.44,"close":47668.89,"volume":3.01769,"closeTime":1640776499999},{"openTime":1640776500000,"open":47660.23,"high":47687.56,"low":47511.39,"close":47562.67,"volume":10.25621,"closeTime":1640777399999},{"openTime":1640777400000,"open":47563.32,"high":47698.31,"low":47562.67,"close":47617.39,"volume":6.82238,"closeTime":1640778299999},{"openTime":1640778300000,"open":47607.17,"high":47756.96,"low":47545.91,"close":47748.71,"volume":7.92575,"closeTime":1640779199999},{"openTime":1640779200000,"open":47726.31,"high":47784.63,"low":46764.25,"close":46998.18,"volume":65.01493,"closeTime":1640780099999},{"openTime":1640780100000,"open":46986.73,"high":47072.85,"low":46642.72,"close":46785.7,"volume":52.14032,"closeTime":1640780999999},{"openTime":1640781000000,"open":46795.84,"high":46933.85,"low":46741.2,"close":46896.97,"volume":14.03366,"closeTime":1640781899999},{"openTime":1640781900000,"open":46886.73,"high":46976.56,"low":46822.65,"close":46857.03,"volume":9.41386,"closeTime":1640782799999},{"openTime":1640782800000,"open":46838.07,"high":46980,"low":46796.61,"close":46887.34,"volume":16.4364,"closeTime":1640783699999},{"openTime":1640783700000,"open":46897.2,"high":46906.78,"low":46565,"close":46679.93,"volume":32.24953,"closeTime":1640784599999},{"openTime":1640784600000,"open":46670.84,"high":46936.76,"low":46642.61,"close":46895.12,"volume":6.26626,"closeTime":1640785499999},{"openTime":1640785500000,"open":46898.76,"high":47454.54,"low":46889.43,"close":47408.95,"volume":19.2776,"closeTime":1640786399999},{"openTime":1640786400000,"open":47417.32,"high":47567.29,"low":47316.24,"close":47344.81,"volume":33.97234,"closeTime":1640787299999},{"openTime":1640787300000,"open":47355.54,"high":47411.11,"low":47255.05,"close":47331.66,"volume":15.55768,"closeTime":1640788199999},{"openTime":1640788200000,"open":47324.61,"high":47942.21,"low":47324.24,"close":47757.81,"volume":53.68939,"closeTime":1640789099999},{"openTime":1640789100000,"open":47764.3,"high":47907.96,"low":47656.22,"close":47830.95,"volume":33.32196,"closeTime":1640789999999},{"openTime":1640790000000,"open":47860.49,"high":48039.89,"low":47771.27,"close":47838.43,"volume":21.29216,"closeTime":1640790899999},{"openTime":1640790900000,"open":47818.93,"high":47916.7,"low":47732.21,"close":47831.62,"volume":22.43721,"closeTime":1640791799999},{"openTime":1640791800000,"open":47842.85,"high":47900,"low":47762.74,"close":47889.23,"volume":17.01649,"closeTime":1640792699999},{"openTime":1640792700000,"open":47897.61,"high":48051.05,"low":47827.75,"close":47969.89,"volume":15.14492,"closeTime":1640793599999},{"openTime":1640793600000,"open":47986.01,"high":48040.05,"low":47816.41,"close":47834.56,"volume":9.86414,"closeTime":1640794499999},{"openTime":1640794500000,"open":47844.96,"high":47911.87,"low":47740.09,"close":47742.35,"volume":14.34316,"closeTime":1640795399999},{"openTime":1640795400000,"open":47747.03,"high":47770.32,"low":47610.63,"close":47658.46,"volume":14.3985,"closeTime":1640796299999},{"openTime":1640796300000,"open":47671.19,"high":47762.48,"low":47657.27,"close":47734.6,"volume":3.1622,"closeTime":1640797199999},{"openTime":1640797200000,"open":47736.58,"high":47747.2,"low":47651.46,"close":47668.22,"volume":3.2774,"closeTime":1640798099999},{"openTime":1640798100000,"open":47665.4,"high":47727.62,"low":47615.69,"close":47630.35,"volume":5.80478,"closeTime":1640798999999},{"openTime":1640799000000,"open":47637.93,"high":47704.54,"low":47535.28,"close":47680.37,"volume":8.25261,"closeTime":1640799899999},{"openTime":1640799900000,"open":47686.62,"high":47720.3,"low":47488.15,"close":47580.42,"volume":8.44449,"closeTime":1640800799999},{"openTime":1640800800000,"open":47559.78,"high":47651.11,"low":47559.78,"close":47609.71,"volume":4.03628,"closeTime":1640801699999},{"openTime":1640801700000,"open":47617.24,"high":47723.6,"low":47617.24,"close":47683.71,"volume":6.06482,"closeTime":1640802599999},{"openTime":1640802600000,"open":47685.63,"high":47766.66,"low":47562.8,"close":47562.8,"volume":7.72484,"closeTime":1640803499999},{"openTime":1640803500000,"open":47558.32,"high":47562.08,"low":47406.43,"close":47553.16,"volume":18.77834,"closeTime":1640804399999},{"openTime":1640804400000,"open":47532.87,"high":47556.23,"low":47344.92,"close":47365.33,"volume":9.23731,"closeTime":1640805299999},{"openTime":1640805300000,"open":47361.1,"high":47460.94,"low":47302.78,"close":47441.11,"volume":4.87585,"closeTime":1640806199999},{"openTime":1640806200000,"open":47437.95,"high":47455.03,"low":47088.47,"close":47111.89,"volume":25.79199,"closeTime":1640807099999},{"openTime":1640807100000,"open":47127.03,"high":47206.23,"low":47040.29,"close":47152.54,"volume":14.51222,"closeTime":1640807999999},{"openTime":1640808000000,"open":47131.54,"high":47342.1,"low":47099.63,"close":47256.55,"volume":4.02502,"closeTime":1640808899999},{"openTime":1640808900000,"open":47254.21,"high":47504.41,"low":47254.21,"close":47481.62,"volume":4.08468,"closeTime":1640809799999},{"openTime":1640809800000,"open":47510.71,"high":47707.07,"low":47501.13,"close":47501.13,"volume":7.56935,"closeTime":1640810699999},{"openTime":1640810700000,"open":47511.55,"high":47607.58,"low":47354.81,"close":47386.91,"volume":6.94369,"closeTime":1640811599999},{"openTime":1640811600000,"open":47378.91,"high":47412.38,"low":47069.74,"close":47107.53,"volume":8.81026,"closeTime":1640812499999},{"openTime":1640812500000,"open":47104.74,"high":47290,"low":47104.74,"close":47246.12,"volume":4.81914,"closeTime":1640813399999},{"openTime":1640813400000,"open":47266.2,"high":47298.5,"low":47131.89,"close":47219.89,"volume":2.61468,"closeTime":1640814299999},{"openTime":1640814300000,"open":47223.22,"high":47263.35,"low":47141.11,"close":47223.51,"volume":4.36444,"closeTime":1640815199999},{"openTime":1640815200000,"open":47221.7,"high":47224.98,"low":47099.48,"close":47178.27,"volume":4.82848,"closeTime":1640816099999},{"openTime":1640816100000,"open":47186.52,"high":47376.56,"low":47186.52,"close":47373.6,"volume":6.36595,"closeTime":1640816999999},{"openTime":1640817000000,"open":47372.04,"high":47484.89,"low":47304.89,"close":47425.63,"volume":6.33412,"closeTime":1640817899999},{"openTime":1640817900000,"open":47426.82,"high":47438.41,"low":47190.54,"close":47299.55,"volume":3.36516,"closeTime":1640818799999},{"openTime":1640818800000,"open":47263.55,"high":47371.46,"low":47139.26,"close":47175.2,"volume":5.26367,"closeTime":1640819699999},{"openTime":1640819700000,"open":47178.29,"high":47180.2,"low":46049.09,"close":46361.76,"volume":130.09975,"closeTime":1640820599999},{"openTime":1640820600000,"open":46413.87,"high":46495.7,"low":46168.19,"close":46290.22,"volume":28.42639,"closeTime":1640821499999},{"openTime":1640821500000,"open":46295.67,"high":46482.39,"low":46079.49,"close":46468.33,"volume":24.13115,"closeTime":1640822399999},{"openTime":1640822400000,"open":46472.42,"high":46568.57,"low":46139.01,"close":46278.23,"volume":12.85818,"closeTime":1640823299999},{"openTime":1640823300000,"open":46275.94,"high":46664.56,"low":45932.45,"close":46519.36,"volume":42.9397,"closeTime":1640824199999},{"openTime":1640824200000,"open":46500.11,"high":46776.48,"low":46500.11,"close":46684.41,"volume":16.33574,"closeTime":1640825099999},{"openTime":1640825100000,"open":46681.92,"high":46857.96,"low":46606.3,"close":46694.04,"volume":12.79174,"closeTime":1640825999999},{"openTime":1640826000000,"open":46695.83,"high":46707.25,"low":46450,"close":46646.08,"volume":16.34743,"closeTime":1640826899999},{"openTime":1640826900000,"open":46672.99,"high":46707.13,"low":46537.19,"close":46548.61,"volume":5.86021,"closeTime":1640827799999},{"openTime":1640827800000,"open":46566.22,"high":46723.67,"low":46412.9,"close":46723.67,"volume":6.6005,"closeTime":1640828699999},{"openTime":1640828700000,"open":46724.25,"high":46744.77,"low":46581.2,"close":46595.91,"volume":7.43926,"closeTime":1640829599999},{"openTime":1640829600000,"open":46570.76,"high":46596.49,"low":46243.82,"close":46282.28,"volume":15.71199,"closeTime":1640830499999},{"openTime":1640830500000,"open":46335.02,"high":46538.21,"low":46311.85,"close":46518.85,"volume":7.11581,"closeTime":1640831399999},{"openTime":1640831400000,"open":46499.2,"high":46606.15,"low":46472,"close":46606.15,"volume":4.0575,"closeTime":1640832299999},{"openTime":1640832300000,"open":46603.39,"high":46671.06,"low":46524.16,"close":46652.09,"volume":3.90995,"closeTime":1640833199999},{"openTime":1640833200000,"open":46667.31,"high":46713.38,"low":46632.09,"close":46651.83,"volume":6.56997,"closeTime":1640834099999},{"openTime":1640834100000,"open":46643.6,"high":46649.89,"low":46483.64,"close":46522.89,"volume":6.89634,"closeTime":1640834999999},{"openTime":1640835000000,"open":46565.24,"high":46669.95,"low":46543.33,"close":46656.72,"volume":6.1421,"closeTime":1640835899999},{"openTime":1640835900000,"open":46672.4,"high":46700.68,"low":46485.96,"close":46485.96,"volume":5.15675,"closeTime":1640836799999},{"openTime":1640836800000,"open":46522.11,"high":46832.4,"low":46508.54,"close":46745.44,"volume":4.63899,"closeTime":1640837699999},{"openTime":1640837700000,"open":46748.99,"high":46938.31,"low":46748.99,"close":46813.57,"volume":13.14644,"closeTime":1640838599999},{"openTime":1640838600000,"open":46804.9,"high":46874.55,"low":46736.87,"close":46741.67,"volume":6.16653,"closeTime":1640839499999},{"openTime":1640839500000,"open":46751.41,"high":46806.32,"low":46721.23,"close":46722.43,"volume":13.062,"closeTime":1640840399999},{"openTime":1640840400000,"open":46728.13,"high":46788.53,"low":46658.33,"close":46719.84,"volume":6.50842,"closeTime":1640841299999},{"openTime":1640841300000,"open":46751.49,"high":46830.74,"low":46664.11,"close":46674.96,"volume":13.27447,"closeTime":1640842199999},{"openTime":1640842200000,"open":46696.34,"high":46719.06,"low":46543.92,"close":46709.48,"volume":11.44579,"closeTime":1640843099999},{"openTime":1640843100000,"open":46707.02,"high":46942.25,"low":46639.54,"close":46772.23,"volume":28.99026,"closeTime":1640843999999},{"openTime":1640844000000,"open":46769.9,"high":46803.14,"low":46712.87,"close":46738.49,"volume":23.82194,"closeTime":1640844899999},{"openTime":1640844900000,"open":46732.95,"high":46809.66,"low":46714.12,"close":46766.82,"volume":4.87061,"closeTime":1640845799999},{"openTime":1640845800000,"open":46764.3,"high":46948.06,"low":46764.3,"close":46925.15,"volume":8.33164,"closeTime":1640846699999},{"openTime":1640846700000,"open":46903.7,"high":46960.26,"low":46890.12,"close":46919.85,"volume":4.38139,"closeTime":1640847599999},{"openTime":1640847600000,"open":46897.33,"high":47100.85,"low":46832.01,"close":47008.06,"volume":7.96439,"closeTime":1640848499999},{"openTime":1640848500000,"open":47032.87,"high":47093.3,"low":46891.06,"close":47004.41,"volume":7.29546,"closeTime":1640849399999},{"openTime":1640849400000,"open":47028.9,"high":47095.22,"low":46988.62,"close":47015.57,"volume":6.05394,"closeTime":1640850299999},{"openTime":1640850300000,"open":47023.49,"high":47069.51,"low":46974.75,"close":46987.08,"volume":5.6018,"closeTime":1640851199999},{"openTime":1640851200000,"open":46998.91,"high":47385.99,"low":46996,"close":47093.1,"volume":27.80731,"closeTime":1640852099999},{"openTime":1640852100000,"open":47085.59,"high":47085.59,"low":46875.35,"close":47001.36,"volume":8.62879,"closeTime":1640852999999},{"openTime":1640853000000,"open":46970.68,"high":46980.59,"low":46872.38,"close":46893.9,"volume":7.90917,"closeTime":1640853899999},{"openTime":1640853900000,"open":46882.51,"high":46922.54,"low":46770.1,"close":46812.38,"volume":11.8897,"closeTime":1640854799999},{"openTime":1640854800000,"open":46819.55,"high":46937.36,"low":46819.55,"close":46895.03,"volume":11.23165,"closeTime":1640855699999},{"openTime":1640855700000,"open":46897.84,"high":46932.79,"low":46878.63,"close":46922.31,"volume":3.75132,"closeTime":1640856599999},{"openTime":1640856600000,"open":46916.94,"high":46964.32,"low":46895.47,"close":46954.84,"volume":2.44462,"closeTime":1640857499999},{"openTime":1640857500000,"open":46957.37,"high":47003.52,"low":46739.71,"close":46770.29,"volume":14.46554,"closeTime":1640858399999},{"openTime":1640858400000,"open":46768.53,"high":46931.04,"low":46693.65,"close":46926.03,"volume":3.89084,"closeTime":1640859299999},{"openTime":1640859300000,"open":46933.71,"high":46967.79,"low":46858.73,"close":46859.51,"volume":3.09261,"closeTime":1640860199999},{"openTime":1640860200000,"open":46869.59,"high":46892.44,"low":46774.62,"close":46835.77,"volume":4.21209,"closeTime":1640861099999},{"openTime":1640861100000,"open":46849.16,"high":46965.01,"low":46834.85,"close":46957.37,"volume":3.29827,"closeTime":1640861999999},{"openTime":1640862000000,"open":46963.54,"high":47008.52,"low":46896.32,"close":46936.34,"volume":9.51607,"closeTime":1640862899999},{"openTime":1640862900000,"open":46934.35,"high":47078.96,"low":46894.92,"close":47078.96,"volume":4.67409,"closeTime":1640863799999},{"openTime":1640863800000,"open":47074.69,"high":47513.03,"low":47016.77,"close":47445.64,"volume":23.01105,"closeTime":1640864699999},{"openTime":1640864700000,"open":47423.55,"high":47588.68,"low":47355.4,"close":47519.22,"volume":13.65,"closeTime":1640865599999},{"openTime":1640865600000,"open":47526.15,"high":47556.34,"low":47406.3,"close":47487.95,"volume":7.55192,"closeTime":1640866499999},{"openTime":1640866500000,"open":47480.3,"high":47722.22,"low":47470.69,"close":47645.27,"volume":16.42486,"closeTime":1640867399999},{"openTime":1640867400000,"open":47646.1,"high":47706.08,"low":47593.02,"close":47598.74,"volume":7.59785,"closeTime":1640868299999},{"openTime":1640868300000,"open":47605.71,"high":47679.91,"low":47522.25,"close":47535.01,"volume":10.67225,"closeTime":1640869199999},{"openTime":1640869200000,"open":47529.52,"high":47557.48,"low":47442.66,"close":47460.6,"volume":8.64083,"closeTime":1640870099999},{"openTime":1640870100000,"open":47448.19,"high":47511.61,"low":47436.61,"close":47482.06,"volume":14.94393,"closeTime":1640870999999},{"openTime":1640871000000,"open":47467.72,"high":47563.98,"low":47440.6,"close":47447.83,"volume":7.26974,"closeTime":1640871899999},{"openTime":1640871900000,"open":47448.1,"high":47455.34,"low":47325,"close":47337.29,"volume":15.41521,"closeTime":1640872799999},{"openTime":1640872800000,"open":47317.88,"high":47366.03,"low":47288.08,"close":47306.88,"volume":2.59292,"closeTime":1640873699999},{"openTime":1640873700000,"open":47301.89,"high":47308.39,"low":47179.45,"close":47254.17,"volume":6.87974,"closeTime":1640874599999},{"openTime":1640874600000,"open":47225.41,"high":47443.32,"low":47179.04,"close":47243.08,"volume":21.5245,"closeTime":1640875499999},{"openTime":1640875500000,"open":47263.12,"high":47358.91,"low":47235.03,"close":47352.12,"volume":8.07805,"closeTime":1640876399999},{"openTime":1640876400000,"open":47356.65,"high":47461.23,"low":47314.89,"close":47411.92,"volume":7.79346,"closeTime":1640877299999},{"openTime":1640877300000,"open":47420.44,"high":47508.02,"low":47352.34,"close":47377.11,"volume":7.7463,"closeTime":1640878199999},{"openTime":1640878200000,"open":47367.01,"high":47370.24,"low":47295.96,"close":47337.1,"volume":5.46019,"closeTime":1640879099999},{"openTime":1640879100000,"open":47342.62,"high":47365.82,"low":47132.23,"close":47158.9,"volume":9.08707,"closeTime":1640879999999},{"openTime":1640880000000,"open":47176.57,"high":47234.37,"low":47091.56,"close":47216.7,"volume":4.65987,"closeTime":1640880899999},{"openTime":1640880900000,"open":47212.61,"high":47296.11,"low":47193.79,"close":47233.82,"volume":8.18191,"closeTime":1640881799999},{"openTime":1640881800000,"open":47254.42,"high":47461.92,"low":47250.54,"close":47409.02,"volume":18.06828,"closeTime":1640882699999},{"openTime":1640882700000,"open":47427.25,"high":47641.16,"low":47423.63,"close":47597.65,"volume":11.47922,"closeTime":1640883599999},{"openTime":1640883600000,"open":47593.27,"high":47621.31,"low":47472.97,"close":47531.69,"volume":4.5144,"closeTime":1640884499999},{"openTime":1640884500000,"open":47535.78,"high":47789.1,"low":47481.23,"close":47679.92,"volume":16.72305,"closeTime":1640885399999},{"openTime":1640885400000,"open":47708.13,"high":47708.13,"low":47525.61,"close":47606.41,"volume":9.12166,"closeTime":1640886299999},{"openTime":1640886300000,"open":47629.66,"high":47704.03,"low":47593.79,"close":47662.7,"volume":9.19593,"closeTime":1640887199999},{"openTime":1640887200000,"open":47672.73,"high":47682.71,"low":47480.14,"close":47538.54,"volume":4.47424,"closeTime":1640888099999},{"openTime":1640888100000,"open":47526.5,"high":47712.32,"low":47526.5,"close":47700,"volume":13.87847,"closeTime":1640888999999},{"openTime":1640889000000,"open":47700,"high":47728.51,"low":47583.66,"close":47633.92,"volume":13.64485,"closeTime":1640889899999},{"openTime":1640889900000,"open":47623.56,"high":47939.04,"low":47607.37,"close":47866.11,"volume":14.14018,"closeTime":1640890799999},{"openTime":1640890800000,"open":47872.24,"high":47880.24,"low":47754.06,"close":47880.24,"volume":42.11521,"closeTime":1640891699999},{"openTime":1640891700000,"open":47874.62,"high":47875.77,"low":47753.98,"close":47833.59,"volume":10.18866,"closeTime":1640892599999},{"openTime":1640892600000,"open":47838.85,"high":47918.18,"low":47816,"close":47822.31,"volume":4.7424,"closeTime":1640893499999},{"openTime":1640893500000,"open":47815.55,"high":47825.38,"low":47541.18,"close":47566.7,"volume":32.70569,"closeTime":1640894399999},{"openTime":1640894400000,"open":47562.5,"high":47597.88,"low":47489.99,"close":47538.74,"volume":8.88608,"closeTime":1640895299999},{"openTime":1640895300000,"open":47556.08,"high":47685.4,"low":47556.08,"close":47596.46,"volume":4.63561,"closeTime":1640896199999},{"openTime":1640896200000,"open":47586.26,"high":47670.94,"low":47345.57,"close":47403.9,"volume":6.64206,"closeTime":1640897099999},{"openTime":1640897100000,"open":47428.12,"high":47428.12,"low":47088,"close":47211.21,"volume":30.35195,"closeTime":1640897999999},{"openTime":1640898000000,"open":47218.92,"high":47275.49,"low":46917.67,"close":47158.09,"volume":14.42136,"closeTime":1640898899999},{"openTime":1640898900000,"open":47172.62,"high":47346.7,"low":47111.38,"close":47310.23,"volume":7.94625,"closeTime":1640899799999},{"openTime":1640899800000,"open":47309.83,"high":47354.32,"low":47260.01,"close":47316.92,"volume":11.79018,"closeTime":1640900699999},{"openTime":1640900700000,"open":47305.38,"high":47341.61,"low":47180.05,"close":47296.1,"volume":2.94978,"closeTime":1640901599999},{"openTime":1640901600000,"open":47314.8,"high":47330.35,"low":47220.57,"close":47274.72,"volume":6.45936,"closeTime":1640902499999},{"openTime":1640902500000,"open":47273.84,"high":47326.36,"low":47130.46,"close":47208.28,"volume":3.82865,"closeTime":1640903399999},{"openTime":1640903400000,"open":47208.28,"high":47221.57,"low":46739,"close":46862.8,"volume":14.57776,"closeTime":1640904299999},{"openTime":1640904300000,"open":46878.17,"high":47090.37,"low":46878.17,"close":47078.91,"volume":9.68654,"closeTime":1640905199999},{"openTime":1640905200000,"open":47088.28,"high":47201.81,"low":46994.41,"close":47110.74,"volume":5.94524,"closeTime":1640906099999},{"openTime":1640906100000,"open":47094.53,"high":47240,"low":47050.31,"close":47136.1,"volume":5.39768,"closeTime":1640906999999},{"openTime":1640907000000,"open":47126.55,"high":47168.94,"low":46947.73,"close":47099.69,"volume":5.06171,"closeTime":1640907899999},{"openTime":1640907900000,"open":47095.58,"high":47189.26,"low":47066.68,"close":47135.69,"volume":4.739,"closeTime":1640908799999},{"openTime":1640908800000,"open":47125.88,"high":47414.88,"low":47091.43,"close":47300.9,"volume":22.44839,"closeTime":1640909699999},{"openTime":1640909700000,"open":47297.14,"high":47330.17,"low":47000,"close":47050.23,"volume":14.1934,"closeTime":1640910599999},{"openTime":1640910600000,"open":47030.93,"high":47075.54,"low":46838.01,"close":46939.19,"volume":15.19804,"closeTime":1640911499999},{"openTime":1640911500000,"open":46912.17,"high":47191.91,"low":46910.86,"close":47090.89,"volume":6.45004,"closeTime":1640912399999},{"openTime":1640912400000,"open":47087.83,"high":47143.84,"low":46848.48,"close":46950.26,"volume":9.974,"closeTime":1640913299999},{"openTime":1640913300000,"open":46944.28,"high":47285.49,"low":46918.66,"close":47201.74,"volume":11.19987,"closeTime":1640914199999},{"openTime":1640914200000,"open":47168.8,"high":47354.09,"low":47147.25,"close":47163.07,"volume":2.51012,"closeTime":1640915099999},{"openTime":1640915100000,"open":47167.04,"high":47206,"low":47021.2,"close":47126.51,"volume":3.41704,"closeTime":1640915999999},{"openTime":1640916000000,"open":47113.3,"high":47113.3,"low":46977.29,"close":46995.05,"volume":5.41361,"closeTime":1640916899999},{"openTime":1640916900000,"open":47000.79,"high":47057.3,"low":46842.14,"close":46910.65,"volume":6.15324,"closeTime":1640917799999},{"openTime":1640917800000,"open":46898.33,"high":46978.16,"low":46826.2,"close":46901.02,"volume":6.68544,"closeTime":1640918699999},{"openTime":1640918700000,"open":46893.25,"high":47032.72,"low":46889.67,"close":46997.86,"volume":4.17869,"closeTime":1640919599999},{"openTime":1640919600000,"open":46987.06,"high":47454.53,"low":46920.1,"close":46966.39,"volume":29.65336,"closeTime":1640920499999},{"openTime":1640920500000,"open":46967.68,"high":47181.75,"low":46958.81,"close":47166.19,"volume":6.22692,"closeTime":1640921399999},{"openTime":1640921400000,"open":47149.4,"high":47277.29,"low":47109.82,"close":47253.6,"volume":4.01218,"closeTime":1640922299999},{"openTime":1640922300000,"open":47254.58,"high":47273.53,"low":47168.27,"close":47210.05,"volume":4.42314,"closeTime":1640923199999},{"openTime":1640923200000,"open":47209.47,"high":47291.07,"low":47145.39,"close":47192.61,"volume":7.10943,"closeTime":1640924099999},{"openTime":1640924100000,"open":47197.05,"high":47466.2,"low":47193.02,"close":47406.14,"volume":6.16142,"closeTime":1640924999999},{"openTime":1640925000000,"open":47422.57,"high":47422.57,"low":47307.44,"close":47392.51,"volume":5.62887,"closeTime":1640925899999},{"openTime":1640925900000,"open":47396,"high":47396,"low":47315.82,"close":47339.85,"volume":9.84964,"closeTime":1640926799999},{"openTime":1640926800000,"open":47357.47,"high":47421.41,"low":47317.07,"close":47389.65,"volume":12.1083,"closeTime":1640927699999},{"openTime":1640927700000,"open":47381.08,"high":47381.08,"low":47254.52,"close":47273.9,"volume":4.78582,"closeTime":1640928599999},{"openTime":1640928600000,"open":47274.48,"high":47325.16,"low":47218.72,"close":47308.45,"volume":9.64091,"closeTime":1640929499999},{"openTime":1640929500000,"open":47319.38,"high":47356.32,"low":47283.64,"close":47283.64,"volume":2.25349,"closeTime":1640930399999},{"openTime":1640930400000,"open":47261.97,"high":47325.72,"low":47165.46,"close":47315.72,"volume":6.11911,"closeTime":1640931299999},{"openTime":1640931300000,"open":47310.55,"high":47551.69,"low":47252.54,"close":47445.62,"volume":4.10713,"closeTime":1640932199999},{"openTime":1640932200000,"open":47460.15,"high":47462.61,"low":47342.6,"close":47360.21,"volume":2.14048,"closeTime":1640933099999},{"openTime":1640933100000,"open":47360.48,"high":47488.63,"low":47344.24,"close":47384.19,"volume":2.25234,"closeTime":1640933999999},{"openTime":1640934000000,"open":47417.91,"high":47451.26,"low":47236.31,"close":47242.46,"volume":3.01632,"closeTime":1640934899999},{"openTime":1640934900000,"open":47244.75,"high":47258.59,"low":47051.47,"close":47051.47,"volume":5.992,"closeTime":1640935799999},{"openTime":1640935800000,"open":47042.45,"high":47116.99,"low":46869.94,"close":46885.31,"volume":12.03037,"closeTime":1640936699999},{"openTime":1640936700000,"open":46885.3,"high":47197.28,"low":46841.53,"close":47184.87,"volume":22.23322,"closeTime":1640937599999},{"openTime":1640937600000,"open":47200,"high":47208.06,"low":47069.17,"close":47157.1,"volume":11.81885,"closeTime":1640938499999},{"openTime":1640938500000,"open":47185.54,"high":47960,"low":47173.77,"close":47849.52,"volume":74.60842,"closeTime":1640939399999},{"openTime":1640939400000,"open":47896.2,"high":48571.19,"low":47870.7,"close":48367.08,"volume":95.62493,"closeTime":1640940299999},{"openTime":1640940300000,"open":48377.4,"high":48560.3,"low":48230.31,"close":48444.3,"volume":37.93406,"closeTime":1640941199999},{"openTime":1640941200000,"open":48460.87,"high":48586.17,"low":48385.21,"close":48491.72,"volume":20.71328,"closeTime":1640942099999},{"openTime":1640942100000,"open":48472.52,"high":48555.9,"low":48267.72,"close":48401.7,"volume":27.84843,"closeTime":1640942999999},{"openTime":1640943000000,"open":48407.4,"high":48444.46,"low":48245.78,"close":48256.36,"volume":8.60027,"closeTime":1640943899999},{"openTime":1640943900000,"open":48304.4,"high":48358.32,"low":48247.73,"close":48308.71,"volume":6.68065,"closeTime":1640944799999},{"openTime":1640944800000,"open":48306.26,"high":48324.13,"low":48181.24,"close":48237.01,"volume":5.00651,"closeTime":1640945699999},{"openTime":1640945700000,"open":48249.71,"high":48382.15,"low":48249.71,"close":48377.68,"volume":5.66248,"closeTime":1640946599999},{"openTime":1640946600000,"open":48377.84,"high":48462.92,"low":48357,"close":48437.1,"volume":12.82329,"closeTime":1640947499999},{"openTime":1640947500000,"open":48437.9,"high":48437.9,"low":47905.89,"close":48017.87,"volume":24.1197,"closeTime":1640948399999},{"openTime":1640948400000,"open":48041.97,"high":48170.07,"low":48005.83,"close":48070.55,"volume":6.9791,"closeTime":1640949299999},{"openTime":1640949300000,"open":48080.33,"high":48204.63,"low":48056.43,"close":48089.16,"volume":4.29692,"closeTime":1640950199999},{"openTime":1640950200000,"open":48108.89,"high":48116.65,"low":47990.52,"close":48033.87,"volume":4.06375,"closeTime":1640951099999},{"openTime":1640951100000,"open":48047.23,"high":48078.16,"low":47905.4,"close":47988.12,"volume":14.45232,"closeTime":1640951999999},{"openTime":1640952000000,"open":47994.35,"high":48012.44,"low":47839.41,"close":47975.36,"volume":6.95037,"closeTime":1640952899999},{"openTime":1640952900000,"open":47971.78,"high":48032.07,"low":47924.24,"close":47979.96,"volume":2.95955,"closeTime":1640953799999},{"openTime":1640953800000,"open":47966.23,"high":48112.62,"low":47942.29,"close":48086.26,"volume":4.25582,"closeTime":1640954699999},{"openTime":1640954700000,"open":48066.16,"high":48073.87,"low":47916.48,"close":47984.06,"volume":5.25193,"closeTime":1640955599999},{"openTime":1640955600000,"open":47979.69,"high":48075.2,"low":47936.09,"close":47981.57,"volume":6.43379,"closeTime":1640956499999},{"openTime":1640956500000,"open":47988.27,"high":48001.57,"low":47890.24,"close":48001.57,"volume":7.72074,"closeTime":1640957399999},{"openTime":1640957400000,"open":48003.94,"high":48071.32,"low":47970.99,"close":48049.89,"volume":5.08546,"closeTime":1640958299999},{"openTime":1640958300000,"open":48049.89,"high":48057.54,"low":47908.85,"close":47948.48,"volume":8.00307,"closeTime":1640959199999},{"openTime":1640959200000,"open":47931.23,"high":47983.71,"low":47840.15,"close":47912.1,"volume":16.86071,"closeTime":1640960099999},{"openTime":1640960100000,"open":47912.1,"high":48011.58,"low":47845.27,"close":48000.72,"volume":8.72415,"closeTime":1640960999999},{"openTime":1640961000000,"open":48020.4,"high":48138.36,"low":47948.52,"close":47949.35,"volume":14.33439,"closeTime":1640961899999},{"openTime":1640961900000,"open":47962.84,"high":48070.36,"low":47959.64,"close":47987.53,"volume":24.09285,"closeTime":1640962799999},{"openTime":1640962800000,"open":47985.38,"high":48047.61,"low":47918.87,"close":48002.29,"volume":52.3032,"closeTime":1640963699999},{"openTime":1640963700000,"open":48000.67,"high":48109.9,"low":47974.58,"close":47988.48,"volume":25.75433,"closeTime":1640964599999},{"openTime":1640964600000,"open":47991.57,"high":47998.26,"low":47906.51,"close":47922.1,"volume":13.14612,"closeTime":1640965499999},{"openTime":1640965500000,"open":47924.49,"high":47979.68,"low":47856.88,"close":47979.68,"volume":21.3472,"closeTime":1640966399999},{"openTime":1640966400000,"open":47988.87,"high":48016.97,"low":47915.69,"close":48010.28,"volume":10.37798,"closeTime":1640967299999},{"openTime":1640967300000,"open":48024.01,"high":48112.83,"low":48000.9,"close":48096.31,"volume":4.17907,"closeTime":1640968199999},{"openTime":1640968200000,"open":48092.77,"high":48109,"low":47875.29,"close":47899.25,"volume":110.98754,"closeTime":1640969099999},{"openTime":1640969100000,"open":47896.07,"high":47917.45,"low":47428.02,"close":47474.74,"volume":246.24607,"closeTime":1640969999999},{"openTime":1640970000000,"open":47469.63,"high":47546.12,"low":47220.17,"close":47281.13,"volume":24.18974,"closeTime":1640970899999},{"openTime":1640970900000,"open":47296.83,"high":47315.74,"low":46915.14,"close":46950.92,"volume":34.92173,"closeTime":1640971799999},{"openTime":1640971800000,"open":46944.14,"high":47071.07,"low":46877.44,"close":47037.34,"volume":21.12223,"closeTime":1640972699999},{"openTime":1640972700000,"open":47028.69,"high":47046.42,"low":46902.7,"close":47031.9,"volume":8.61869,"closeTime":1640973599999},{"openTime":1640973600000,"open":47002.23,"high":47025.98,"low":46937.7,"close":46940.02,"volume":22.67031,"closeTime":1640974499999},{"openTime":1640974500000,"open":46928.31,"high":47025.41,"low":46888,"close":46953.89,"volume":28.53205,"closeTime":1640975399999},{"openTime":1640975400000,"open":46917.52,"high":46993.99,"low":46500,"close":46686.3,"volume":55.99433,"closeTime":1640976299999},{"openTime":1640976300000,"open":46656.91,"high":46763.42,"low":46572.56,"close":46685.58,"volume":9.32661,"closeTime":1640977199999},{"openTime":1640977200000,"open":46640.92,"high":46677.72,"low":46366.74,"close":46432.08,"volume":25.1568,"closeTime":1640978099999},{"openTime":1640978100000,"open":46431.34,"high":46446.47,"low":46072.21,"close":46105.88,"volume":21.45291,"closeTime":1640978999999},{"openTime":1640979000000,"open":46086.96,"high":46313.5,"low":45975.24,"close":46015,"volume":47.06731,"closeTime":1640979899999},{"openTime":1640979900000,"open":46015,"high":46081.12,"low":45687.32,"close":45729.98,"volume":43.16178,"closeTime":1640980799999},{"openTime":1640980800000,"open":45727.71,"high":46262.84,"low":45651,"close":46139.89,"volume":31.35929,"closeTime":1640981699999},{"openTime":1640981700000,"open":46130.13,"high":46138.1,"low":45849.31,"close":46053.4,"volume":13.83064,"closeTime":1640982599999},{"openTime":1640982600000,"open":46045.57,"high":46123.45,"low":45887.92,"close":45968.68,"volume":9.2081,"closeTime":1640983499999},{"openTime":1640983500000,"open":45967.94,"high":45978.83,"low":45835.29,"close":45885.59,"volume":9.04184,"closeTime":1640984399999},{"openTime":1640984400000,"open":45936.5,"high":46097.85,"low":45769.13,"close":45822.96,"volume":13.46306,"closeTime":1640985299999},{"openTime":1640985300000,"open":45791.73,"high":46113.59,"low":45791.73,"close":46113.59,"volume":7.62326,"closeTime":1640986199999},{"openTime":1640986200000,"open":46101.85,"high":46550.98,"low":46101.85,"close":46239.25,"volume":28.99306,"closeTime":1640987099999},{"openTime":1640987100000,"open":46246.93,"high":46341.32,"low":46171.94,"close":46341.32,"volume":4.98077,"closeTime":1640987999999},{"openTime":1640988000000,"open":46290.26,"high":46551.02,"low":46290.26,"close":46444.76,"volume":6.6213,"closeTime":1640988899999},{"openTime":1640988900000,"open":46454.52,"high":46551.02,"low":46385.46,"close":46385.46,"volume":5.28777,"closeTime":1640989799999},{"openTime":1640989800000,"open":46406.63,"high":46406.63,"low":46276.96,"close":46297.28,"volume":3.66539,"closeTime":1640990699999},{"openTime":1640990700000,"open":46296.21,"high":46461.59,"low":46244.45,"close":46304.07,"volume":2.42782,"closeTime":1640991599999},{"openTime":1640991600000,"open":46298.3,"high":46462.56,"low":46296.63,"close":46461.8,"volume":3.70185,"closeTime":1640992499999},{"openTime":1640992500000,"open":46448.82,"high":46474.52,"low":46348.03,"close":46348.03,"volume":2.84138,"closeTime":1640993399999},{"openTime":1640993400000,"open":46353.91,"high":46502.95,"low":46348.81,"close":46499.99,"volume":5.1003,"closeTime":1640994299999},{"openTime":1640994300000,"open":46461.14,"high":46461.14,"low":46158.99,"close":46231.04,"volume":25.28449,"closeTime":1640995199999},{"openTime":1640995200000,"open":46216.4,"high":46525.68,"low":46216.4,"close":46328.02,"volume":6.58992,"closeTime":1640996099999},{"openTime":1640996100000,"open":46332.22,"high":46406.2,"low":46237.45,"close":46373.85,"volume":11.09275,"closeTime":1640996999999},{"openTime":1640997000000,"open":46373.85,"high":46674.45,"low":46356.31,"close":46626.12,"volume":29.59347,"closeTime":1640997899999},{"openTime":1640997900000,"open":46610.41,"high":46729.27,"low":46581.12,"close":46653.11,"volume":26.92984,"closeTime":1640998799999},{"openTime":1640998800000,"open":46660.14,"high":46765.58,"low":46573.56,"close":46764.13,"volume":118.19869,"closeTime":1640999699999},{"openTime":1640999700000,"open":46772.56,"high":46939.05,"low":46763.52,"close":46809.13,"volume":6.33746,"closeTime":1641000599999},{"openTime":1641000600000,"open":46802.76,"high":46875,"low":46743.94,"close":46778.61,"volume":4.65928,"closeTime":1641001499999},{"openTime":1641001500000,"open":46761.2,"high":46859.12,"low":46718.88,"close":46776.51,"volume":3.10123,"closeTime":1641002399999},{"openTime":1641002400000,"open":46783.73,"high":46861.01,"low":46783.73,"close":46836.19,"volume":2.118,"closeTime":1641003299999},{"openTime":1641003300000,"open":46846.82,"high":46929.1,"low":46823.22,"close":46823.22,"volume":2.25392,"closeTime":1641004199999},{"openTime":1641004200000,"open":46829.11,"high":46829.11,"low":46734.29,"close":46773.54,"volume":2.13734,"closeTime":1641005099999},{"openTime":1641005100000,"open":46791.85,"high":46863.83,"low":46781.96,"close":46816.42,"volume":1.73636,"closeTime":1641005999999},{"openTime":1641006000000,"open":46823.42,"high":46848.32,"low":46759.53,"close":46827.99,"volume":2.30282,"closeTime":1641006899999},{"openTime":1641006900000,"open":46816.49,"high":46895.98,"low":46781.8,"close":46812.58,"volume":3.5866,"closeTime":1641007799999},{"openTime":1641007800000,"open":46815.5,"high":46895.53,"low":46794.48,"close":46871.13,"volume":4.32876,"closeTime":1641008699999},{"openTime":1641008700000,"open":46889.85,"high":46902.4,"low":46807.46,"close":46811.54,"volume":9.56654,"closeTime":1641009599999},{"openTime":1641009600000,"open":46806.32,"high":46871.12,"low":46637.65,"close":46647.92,"volume":6.37158,"closeTime":1641010499999},{"openTime":1641010500000,"open":46657.61,"high":46715.23,"low":46628.12,"close":46704.82,"volume":5.21207,"closeTime":1641011399999},{"openTime":1641011400000,"open":46701.5,"high":46761.72,"low":46644.99,"close":46731.9,"volume":8.35709,"closeTime":1641012299999},{"openTime":1641012300000,"open":46729.58,"high":46840.08,"low":46705.73,"close":46717.61,"volume":3.73883,"closeTime":1641013199999},{"openTime":1641013200000,"open":46713.8,"high":46767.77,"low":46676.24,"close":46767.77,"volume":4.88744,"closeTime":1641014099999},{"openTime":1641014100000,"open":46786.57,"high":47500,"low":46776.93,"close":47373.4,"volume":14.57192,"closeTime":1641014999999},{"openTime":1641015000000,"open":47394.05,"high":47548.8,"low":47255.75,"close":47310.24,"volume":8.93872,"closeTime":1641015899999},{"openTime":1641015900000,"open":47287.69,"high":47304.83,"low":47143.27,"close":47199.42,"volume":4.65872,"closeTime":1641016799999},{"openTime":1641016800000,"open":47212.22,"high":47321.33,"low":47117.93,"close":47294.99,"volume":5.05925,"closeTime":1641017699999},{"openTime":1641017700000,"open":47280.59,"high":47280.59,"low":47136.33,"close":47149.03,"volume":1.79316,"closeTime":1641018599999},{"openTime":1641018600000,"open":47134.94,"high":47196.96,"low":47114.73,"close":47171.35,"volume":1.16529,"closeTime":1641019499999},{"openTime":1641019500000,"open":47147.25,"high":47212.11,"low":46941.68,"close":46980.08,"volume":6.03018,"closeTime":1641020399999},{"openTime":1641020400000,"open":46984.17,"high":47045.78,"low":46899.29,"close":46989.5,"volume":4.49348,"closeTime":1641021299999},{"openTime":1641021300000,"open":46992.37,"high":47046.71,"low":46948.9,"close":46963.91,"volume":2.90795,"closeTime":1641022199999},{"openTime":1641022200000,"open":46960.79,"high":47110.81,"low":46942.23,"close":47088.87,"volume":0.94775,"closeTime":1641023099999},{"openTime":1641023100000,"open":47093.51,"high":47242.98,"low":47069.9,"close":47242.98,"volume":4.36839,"closeTime":1641023999999},{"openTime":1641024000000,"open":47205.48,"high":47222.57,"low":47084.02,"close":47149.95,"volume":1.98532,"closeTime":1641024899999},{"openTime":1641024900000,"open":47150.48,"high":47337.67,"low":47150.48,"close":47312.66,"volume":4.92579,"closeTime":1641025799999},{"openTime":1641025800000,"open":47311.27,"high":47311.27,"low":47168.98,"close":47210.27,"volume":4.17386,"closeTime":1641026699999},{"openTime":1641026700000,"open":47216.97,"high":47258.22,"low":47089.12,"close":47113.95,"volume":1.74269,"closeTime":1641027599999},{"openTime":1641027600000,"open":47121.98,"high":47205.3,"low":47067.36,"close":47199.31,"volume":5.41794,"closeTime":1641028499999},{"openTime":1641028500000,"open":47206.18,"high":47206.18,"low":47082.54,"close":47094.47,"volume":2.9048,"closeTime":1641029399999},{"openTime":1641029400000,"open":47103.95,"high":47130.01,"low":46934.24,"close":46990.47,"volume":3.88653,"closeTime":1641030299999},{"openTime":1641030300000,"open":46994.5,"high":47136.82,"low":46960.46,"close":47134.43,"volume":3.04278,"closeTime":1641031199999},{"openTime":1641031200000,"open":47150,"high":47293.36,"low":47120.97,"close":47120.97,"volume":4.20246,"closeTime":1641032099999},{"openTime":1641032100000,"open":47082.85,"high":47082.85,"low":46818.18,"close":46857.96,"volume":15.23413,"closeTime":1641032999999},{"openTime":1641033000000,"open":46855.97,"high":47011.4,"low":46724.26,"close":46980.29,"volume":6.81626,"closeTime":1641033899999},{"openTime":1641033900000,"open":46982.6,"high":47079.16,"low":46872.16,"close":46872.16,"volume":4.18051,"closeTime":1641034799999},{"openTime":1641034800000,"open":46880.75,"high":46954.14,"low":46868.55,"close":46909.82,"volume":3.49344,"closeTime":1641035699999},{"openTime":1641035700000,"open":46939.34,"high":47011.15,"low":46911.78,"close":46967.24,"volume":5.72372,"closeTime":1641036599999},{"openTime":1641036600000,"open":46966.84,"high":46988.38,"low":46846.01,"close":46955.93,"volume":2.72628,"closeTime":1641037499999},{"openTime":1641037500000,"open":46947.53,"high":46985.38,"low":46766.54,"close":46766.54,"volume":6.7794,"closeTime":1641038399999},{"openTime":1641038400000,"open":46777.85,"high":46988.28,"low":46767.55,"close":46988.28,"volume":0.58918,"closeTime":1641039299999},{"openTime":1641039300000,"open":46986.33,"high":47000.86,"low":46879.01,"close":46966.4,"volume":3.23062,"closeTime":1641040199999},{"openTime":1641040200000,"open":46965.39,"high":47141.79,"low":46949.47,"close":47012.46,"volume":24.39529,"closeTime":1641041099999},{"openTime":1641041100000,"open":47013.92,"high":47130.51,"low":47013.92,"close":47083.51,"volume":2.69622,"closeTime":1641041999999},{"openTime":1641042000000,"open":47100.71,"high":47143.1,"low":47032.21,"close":47141.03,"volume":2.9878,"closeTime":1641042899999},{"openTime":1641042900000,"open":47133.67,"high":47191.91,"low":46981.28,"close":47034.06,"volume":4.46502,"closeTime":1641043799999},{"openTime":1641043800000,"open":47037.91,"high":47078.06,"low":46941.15,"close":47064.65,"volume":1.54415,"closeTime":1641044699999},{"openTime":1641044700000,"open":47030.79,"high":47064.1,"low":46967.25,"close":47036.66,"volume":0.9213,"closeTime":1641045599999},{"openTime":1641045600000,"open":47033.99,"high":47055.58,"low":46954.4,"close":46967.76,"volume":1.88388,"closeTime":1641046499999},{"openTime":1641046500000,"open":46967.78,"high":47104.68,"low":46967.78,"close":47025.82,"volume":1.33807,"closeTime":1641047399999},{"openTime":1641047400000,"open":47040.62,"high":47040.62,"low":46858.03,"close":46913.78,"volume":4.06099,"closeTime":1641048299999},{"openTime":1641048300000,"open":46900.98,"high":46960.05,"low":46881.52,"close":46926.3,"volume":2.95792,"closeTime":1641049199999},{"openTime":1641049200000,"open":46920.07,"high":46998.31,"low":46895.24,"close":46948.84,"volume":1.93827,"closeTime":1641050099999},{"openTime":1641050100000,"open":46946.84,"high":47026.8,"low":46930.65,"close":47019.24,"volume":1.78962,"closeTime":1641050999999},{"openTime":1641051000000,"open":47026.65,"high":47480.29,"low":47003.42,"close":47350.3,"volume":12.49549,"closeTime":1641051899999},{"openTime":1641051900000,"open":47329.07,"high":47399.26,"low":47108.67,"close":47228.54,"volume":7.86982,"closeTime":1641052799999},{"openTime":1641052800000,"open":47245.32,"high":47456.68,"low":47199.91,"close":47430.36,"volume":4.64767,"closeTime":1641053699999},{"openTime":1641053700000,"open":47429.61,"high":47516.83,"low":47343.85,"close":47500.21,"volume":10.59356,"closeTime":1641054599999},{"openTime":1641054600000,"open":47485.82,"high":47494.58,"low":47376.11,"close":47425.17,"volume":5.45975,"closeTime":1641055499999},{"openTime":1641055500000,"open":47429.35,"high":47467.96,"low":47255.84,"close":47280,"volume":6.40944,"closeTime":1641056399999},{"openTime":1641056400000,"open":47273.98,"high":47373.65,"low":47230.19,"close":47247.38,"volume":12.61603,"closeTime":1641057299999},{"openTime":1641057300000,"open":47248.56,"high":47345.86,"low":47238.02,"close":47336.8,"volume":8.03469,"closeTime":1641058199999},{"openTime":1641058200000,"open":47329.59,"high":47899,"low":47328.25,"close":47863.74,"volume":36.2587,"closeTime":1641059099999},{"openTime":1641059100000,"open":47863.31,"high":47963.45,"low":47681.12,"close":47759.25,"volume":20.52694,"closeTime":1641059999999},{"openTime":1641060000000,"open":47786.61,"high":47857.79,"low":47664.73,"close":47748.98,"volume":7.33261,"closeTime":1641060899999},{"openTime":1641060900000,"open":47744.53,"high":47787.89,"low":47612.87,"close":47636.76,"volume":5.02097,"closeTime":1641061799999},{"openTime":1641061800000,"open":47640.38,"high":47654.26,"low":47403.5,"close":47469.17,"volume":31.90735,"closeTime":1641062699999},{"openTime":1641062700000,"open":47452.66,"high":47631.34,"low":47438.04,"close":47572.03,"volume":4.79726,"closeTime":1641063599999},{"openTime":1641063600000,"open":47597.64,"high":47610.92,"low":47497.96,"close":47510.16,"volume":8.29175,"closeTime":1641064499999},{"openTime":1641064500000,"open":47499.62,"high":47499.62,"low":47340.28,"close":47388.32,"volume":7.62669,"closeTime":1641065399999},{"openTime":1641065400000,"open":47388.35,"high":47412.58,"low":47300.43,"close":47326.6,"volume":6.48899,"closeTime":1641066299999},{"openTime":1641066300000,"open":47331.3,"high":47361.54,"low":47301.24,"close":47333.56,"volume":3.72537,"closeTime":1641067199999},{"openTime":1641067200000,"open":47342.96,"high":47359.28,"low":47300.15,"close":47322.44,"volume":4.39159,"closeTime":1641068099999},{"openTime":1641068100000,"open":47315.17,"high":47446.42,"low":47258.55,"close":47417.91,"volume":2.74017,"closeTime":1641068999999},{"openTime":1641069000000,"open":47412.07,"high":47561.92,"low":47396.06,"close":47413.33,"volume":5.7978,"closeTime":1641069899999},{"openTime":1641069900000,"open":47406.55,"high":47476.3,"low":47360.68,"close":47403.73,"volume":8.45936,"closeTime":1641070799999},{"openTime":1641070800000,"open":47402.67,"high":47558.39,"low":47377.85,"close":47532.46,"volume":4.38987,"closeTime":1641071699999},{"openTime":1641071700000,"open":47518.07,"high":47535.92,"low":47341.92,"close":47352.81,"volume":3.21377,"closeTime":1641072599999},{"openTime":1641072600000,"open":47371.16,"high":47500,"low":47363.23,"close":47449.58,"volume":9.82957,"closeTime":1641073499999},{"openTime":1641073500000,"open":47449.58,"high":47473.83,"low":47279.49,"close":47323.96,"volume":3.05078,"closeTime":1641074399999},{"openTime":1641074400000,"open":47336.05,"high":47369.45,"low":47216.66,"close":47286.49,"volume":11.91727,"closeTime":1641075299999},{"openTime":1641075300000,"open":47266.4,"high":47443.38,"low":47266.4,"close":47394.56,"volume":7.72736,"closeTime":1641076199999},{"openTime":1641076200000,"open":47394.56,"high":47489.49,"low":47390.09,"close":47456.84,"volume":3.11544,"closeTime":1641077099999},{"openTime":1641077100000,"open":47461.71,"high":47495.85,"low":47391.42,"close":47439.49,"volume":3.02818,"closeTime":1641077999999},{"openTime":1641078000000,"open":47442.1,"high":47446.06,"low":47287.71,"close":47337.99,"volume":2.10186,"closeTime":1641078899999},{"openTime":1641078900000,"open":47339.47,"high":47482.59,"low":47339.47,"close":47422.9,"volume":0.60965,"closeTime":1641079799999},{"openTime":1641079800000,"open":47406.08,"high":47597.45,"low":47368.64,"close":47501.12,"volume":7.66569,"closeTime":1641080699999},{"openTime":1641080700000,"open":47514.89,"high":50840.31,"low":47511.15,"close":47734.13,"volume":53.6934,"closeTime":1641081599999},{"openTime":1641081600000,"open":47721.47,"high":47844.29,"low":47470.59,"close":47516.75,"volume":9.13917,"closeTime":1641082499999},{"openTime":1641082500000,"open":47529.54,"high":47562.02,"low":47396.95,"close":47547.95,"volume":12.77432,"closeTime":1641083399999},{"openTime":1641083400000,"open":47550.56,"high":47701.97,"low":47488.65,"close":47650.79,"volume":13.93913,"closeTime":1641084299999},{"openTime":1641084300000,"open":47606.87,"high":47703.27,"low":47584.87,"close":47640.4,"volume":4.74348,"closeTime":1641085199999},{"openTime":1641085200000,"open":47653.23,"high":47653.23,"low":47433.11,"close":47443.07,"volume":5.93451,"closeTime":1641086099999},{"openTime":1641086100000,"open":47456.02,"high":47509.19,"low":47413.2,"close":47455.56,"volume":1.51098,"closeTime":1641086999999},{"openTime":1641087000000,"open":47458.19,"high":47476.71,"low":47335.75,"close":47392.67,"volume":1.54804,"closeTime":1641087899999},{"openTime":1641087900000,"open":47395.02,"high":47408.52,"low":47324.89,"close":47375.74,"volume":3.141,"closeTime":1641088799999},{"openTime":1641088800000,"open":47378.98,"high":47440.02,"low":47318.61,"close":47439.87,"volume":1.96494,"closeTime":1641089699999},{"openTime":1641089700000,"open":47441.57,"high":47455.5,"low":47323.78,"close":47331.63,"volume":1.90612,"closeTime":1641090599999},{"openTime":1641090600000,"open":47331.87,"high":47429.3,"low":47293.5,"close":47361.77,"volume":3.51775,"closeTime":1641091499999},{"openTime":1641091500000,"open":47393.31,"high":47424,"low":47370.4,"close":47373.14,"volume":1.22689,"closeTime":1641092399999},{"openTime":1641092400000,"open":47368.5,"high":47399.04,"low":47303.3,"close":47311.44,"volume":1.21874,"closeTime":1641093299999},{"openTime":1641093300000,"open":47294.21,"high":47391,"low":47274.31,"close":47385.89,"volume":1.85718,"closeTime":1641094199999},{"openTime":1641094200000,"open":47383.04,"high":47472.77,"low":47375.93,"close":47410.17,"volume":1.86036,"closeTime":1641095099999},{"openTime":1641095100000,"open":47420.21,"high":47420.22,"low":47273.9,"close":47341.1,"volume":2.24131,"closeTime":1641095999999},{"openTime":1641096000000,"open":47341.11,"high":47426.57,"low":47313.45,"close":47387.43,"volume":3.81195,"closeTime":1641096899999},{"openTime":1641096900000,"open":47389.1,"high":47389.1,"low":47274.79,"close":47310.59,"volume":3.78424,"closeTime":1641097799999},{"openTime":1641097800000,"open":47310.61,"high":47383.22,"low":47107.69,"close":47131.97,"volume":14.65611,"closeTime":1641098699999},{"openTime":1641098700000,"open":47163.89,"high":47164.47,"low":46762.07,"close":46915.6,"volume":20.31725,"closeTime":1641099599999},{"openTime":1641099600000,"open":46902.71,"high":47010.93,"low":46794.85,"close":46884.84,"volume":8.60605,"closeTime":1641100499999},{"openTime":1641100500000,"open":46869.63,"high":46964.8,"low":46851.93,"close":46945.17,"volume":3.71951,"closeTime":1641101399999},{"openTime":1641101400000,"open":46946.62,"high":47080.94,"low":46942.03,"close":46973.46,"volume":5.04736,"closeTime":1641102299999},{"openTime":1641102300000,"open":46976.58,"high":47088.46,"low":46928.33,"close":47085.69,"volume":6.7933,"closeTime":1641103199999},{"openTime":1641103200000,"open":47078.45,"high":47143.24,"low":47021.12,"close":47043.71,"volume":9.43127,"closeTime":1641104099999},{"openTime":1641104100000,"open":47032.79,"high":47197.7,"low":47032.79,"close":47125.01,"volume":1.74478,"closeTime":1641104999999},{"openTime":1641105000000,"open":47114.41,"high":47240,"low":47084.42,"close":47191.43,"volume":6.12198,"closeTime":1641105899999},{"openTime":1641105900000,"open":47195.19,"high":47245.98,"low":47126.38,"close":47140.49,"volume":1.69185,"closeTime":1641106799999},{"openTime":1641106800000,"open":47099.92,"high":47190.68,"low":47099.92,"close":47140.66,"volume":2.03516,"closeTime":1641107699999},{"openTime":1641107700000,"open":47141.46,"high":47223.9,"low":47141.46,"close":47194.34,"volume":2.12657,"closeTime":1641108599999},{"openTime":1641108600000,"open":47194.71,"high":47300,"low":47173.19,"close":47188.66,"volume":4.1227,"closeTime":1641109499999},{"openTime":1641109500000,"open":47188.18,"high":47200.95,"low":47110.71,"close":47187.83,"volume":2.00158,"closeTime":1641110399999},{"openTime":1641110400000,"open":47152.14,"high":47154.89,"low":47001.13,"close":47065.09,"volume":2.49022,"closeTime":1641111299999},{"openTime":1641111300000,"open":47070.01,"high":47221.21,"low":47053.55,"close":47175.59,"volume":6.12816,"closeTime":1641112199999},{"openTime":1641112200000,"open":47172.63,"high":47185.32,"low":47060.19,"close":47154.21,"volume":2.4519,"closeTime":1641113099999},{"openTime":1641113100000,"open":47163.89,"high":47251.73,"low":47150.96,"close":47232.75,"volume":2.36528,"closeTime":1641113999999},{"openTime":1641114000000,"open":47226.86,"high":47238.05,"low":47154.97,"close":47217.81,"volume":3.94572,"closeTime":1641114899999},{"openTime":1641114900000,"open":47210.17,"high":47500.37,"low":47187.2,"close":47351.18,"volume":13.96705,"closeTime":1641115799999},{"openTime":1641115800000,"open":47350.55,"high":47397.34,"low":47328.3,"close":47392.38,"volume":4.03097,"closeTime":1641116699999},{"openTime":1641116700000,"open":47387.42,"high":47387.42,"low":47267.15,"close":47294.54,"volume":10.39336,"closeTime":1641117599999},{"openTime":1641117600000,"open":47275.24,"high":47350.27,"low":47258.93,"close":47346.08,"volume":0.86443,"closeTime":1641118499999},{"openTime":1641118500000,"open":47350.01,"high":47350.09,"low":47261.45,"close":47271.61,"volume":0.92726,"closeTime":1641119399999},{"openTime":1641119400000,"open":47270.47,"high":47327.61,"low":47231.19,"close":47266.41,"volume":3.07419,"closeTime":1641120299999},{"openTime":1641120300000,"open":47271.56,"high":47271.56,"low":47158.18,"close":47185.79,"volume":4.90141,"closeTime":1641121199999},{"openTime":1641121200000,"open":47197.26,"high":47288.59,"low":47169.37,"close":47278.57,"volume":3.18412,"closeTime":1641122099999},{"openTime":1641122100000,"open":47281.06,"high":47337.98,"low":47262.07,"close":47317.41,"volume":4.61855,"closeTime":1641122999999},{"openTime":1641123000000,"open":47317.96,"high":47391.85,"low":47271.2,"close":47271.2,"volume":2.66859,"closeTime":1641123899999},{"openTime":1641123900000,"open":47274.07,"high":47275.03,"low":47205.24,"close":47236.72,"volume":2.33266,"closeTime":1641124799999},{"openTime":1641124800000,"open":47235.26,"high":47257.16,"low":47023.53,"close":47105.5,"volume":7.83276,"closeTime":1641125699999},{"openTime":1641125700000,"open":47115.69,"high":47193.5,"low":47087.54,"close":47149.85,"volume":1.41777,"closeTime":1641126599999},{"openTime":1641126600000,"open":47156.34,"high":47450.07,"low":47128.47,"close":47312.31,"volume":19.6286,"closeTime":1641127499999},{"openTime":1641127500000,"open":47328.8,"high":47382.52,"low":47284,"close":47305.41,"volume":5.81484,"closeTime":1641128399999},{"openTime":1641128400000,"open":47298.94,"high":47302,"low":47125.94,"close":47125.94,"volume":6.37147,"closeTime":1641129299999},{"openTime":1641129300000,"open":47135.36,"high":47245.54,"low":47099.08,"close":47242.65,"volume":3.72707,"closeTime":1641130199999},{"openTime":1641130200000,"open":47239.72,"high":47259.68,"low":47139.71,"close":47180.98,"volume":3.68354,"closeTime":1641131099999},{"openTime":1641131100000,"open":47181.56,"high":47193.37,"low":47095.6,"close":47152.59,"volume":5.0434,"closeTime":1641131999999},{"openTime":1641132000000,"open":47139.72,"high":47197.46,"low":47109.09,"close":47177,"volume":5.75488,"closeTime":1641132899999},{"openTime":1641132900000,"open":47168.36,"high":47204.75,"low":47022.55,"close":47065.29,"volume":3.16701,"closeTime":1641133799999},{"openTime":1641133800000,"open":47071.32,"high":47184.56,"low":47068.65,"close":47159.8,"volume":1.65795,"closeTime":1641134699999},{"openTime":1641134700000,"open":47147.06,"high":47172.05,"low":47106.03,"close":47123.13,"volume":3.85767,"closeTime":1641135599999},{"openTime":1641135600000,"open":47111.91,"high":47319.27,"low":47081.91,"close":47292.77,"volume":6.68963,"closeTime":1641136499999},{"openTime":1641136500000,"open":47300.38,"high":47313.64,"low":47174.45,"close":47191.24,"volume":4.01111,"closeTime":1641137399999},{"openTime":1641137400000,"open":47178.41,"high":47220.07,"low":47115.8,"close":47198.73,"volume":6.39164,"closeTime":1641138299999},{"openTime":1641138300000,"open":47214.2,"high":47388,"low":47210.81,"close":47340.37,"volume":4.72705,"closeTime":1641139199999},{"openTime":1641139200000,"open":47347.08,"high":47480.06,"low":47281.76,"close":47432.77,"volume":8.94022,"closeTime":1641140099999},{"openTime":1641140100000,"open":47440.35,"high":47479.66,"low":47376.62,"close":47422.83,"volume":2.89815,"closeTime":1641140999999},{"openTime":1641141000000,"open":47428.25,"high":47659.7,"low":47428.25,"close":47559.42,"volume":24.03841,"closeTime":1641141899999},{"openTime":1641141900000,"open":47557.07,"high":47891.42,"low":47557.07,"close":47810.87,"volume":27.79053,"closeTime":1641142799999},{"openTime":1641142800000,"open":47814.71,"high":48000,"low":47526.32,"close":47562.29,"volume":30.83374,"closeTime":1641143699999},{"openTime":1641143700000,"open":47545.01,"high":47692.94,"low":47498.76,"close":47648.55,"volume":10.21759,"closeTime":1641144599999},{"openTime":1641144600000,"open":47674.2,"high":47680.56,"low":47533.2,"close":47586.47,"volume":5.32237,"closeTime":1641145499999},{"openTime":1641145500000,"open":47596.08,"high":47608.97,"low":47336.63,"close":47412.83,"volume":10.87738,"closeTime":1641146399999},{"openTime":1641146400000,"open":47406.75,"high":47406.75,"low":47240.15,"close":47256.46,"volume":9.62308,"closeTime":1641147299999},{"openTime":1641147300000,"open":47258.18,"high":47308.43,"low":46886.74,"close":46961.18,"volume":20.11742,"closeTime":1641148199999},{"openTime":1641148200000,"open":46939.44,"high":47007.96,"low":46666,"close":46931.38,"volume":33.21425,"closeTime":1641149099999},{"openTime":1641149100000,"open":46916.04,"high":47079.21,"low":46879.09,"close":47065.75,"volume":14.224,"closeTime":1641149999999},{"openTime":1641150000000,"open":47047.16,"high":47216.66,"low":46973.9,"close":47065.71,"volume":10.53225,"closeTime":1641150899999},{"openTime":1641150900000,"open":47047.13,"high":47127.1,"low":46863.94,"close":46926.3,"volume":5.27834,"closeTime":1641151799999},{"openTime":1641151800000,"open":46923.29,"high":47008.19,"low":46863.72,"close":46951.33,"volume":3.07987,"closeTime":1641152699999},{"openTime":1641152700000,"open":46930.96,"high":46985.75,"low":46906.03,"close":46922.86,"volume":5.20227,"closeTime":1641153599999},{"openTime":1641153600000,"open":46924.06,"high":47052.87,"low":46828.06,"close":47021.28,"volume":6.07854,"closeTime":1641154499999},{"openTime":1641154500000,"open":47045.46,"high":47049.86,"low":46960.03,"close":47031.95,"volume":2.506,"closeTime":1641155399999},{"openTime":1641155400000,"open":47036.81,"high":47036.81,"low":46906.08,"close":46962.87,"volume":0.9318,"closeTime":1641156299999},{"openTime":1641156300000,"open":46968.46,"high":47036.46,"low":46927.56,"close":47011.75,"volume":1.1695,"closeTime":1641157199999},{"openTime":1641157200000,"open":47000,"high":47165.45,"low":46925.51,"close":47165.45,"volume":6.2493,"closeTime":1641158099999},{"openTime":1641158100000,"open":47160.41,"high":47160.41,"low":47056.91,"close":47056.91,"volume":1.4906,"closeTime":1641158999999},{"openTime":1641159000000,"open":47064.23,"high":47153.34,"low":47056.89,"close":47068.22,"volume":2.50805,"closeTime":1641159899999},{"openTime":1641159900000,"open":47038.91,"high":47052.52,"low":46994.6,"close":47031.48,"volume":2.51192,"closeTime":1641160799999},{"openTime":1641160800000,"open":47029.88,"high":47198.53,"low":47029.88,"close":47195.7,"volume":2.58709,"closeTime":1641161699999},{"openTime":1641161700000,"open":47184.76,"high":47184.76,"low":47122.72,"close":47163.63,"volume":3.4078,"closeTime":1641162599999},{"openTime":1641162600000,"open":47167.02,"high":47400,"low":47167.02,"close":47391.55,"volume":6.85147,"closeTime":1641163499999},{"openTime":1641163500000,"open":47387.86,"high":47387.86,"low":47234.82,"close":47255.44,"volume":10.79448,"closeTime":1641164399999},{"openTime":1641164400000,"open":47285.5,"high":47424.91,"low":47269.01,"close":47331.64,"volume":9.4284,"closeTime":1641165299999},{"openTime":1641165300000,"open":47323.91,"high":47403.36,"low":47286.13,"close":47390.85,"volume":7.08375,"closeTime":1641166199999},{"openTime":1641166200000,"open":47402.08,"high":47477.77,"low":47325.48,"close":47356.21,"volume":2.29398,"closeTime":1641167099999},{"openTime":1641167100000,"open":47372.36,"high":47390.36,"low":47289.34,"close":47289.86,"volume":5.75606,"closeTime":1641167999999},{"openTime":1641168000000,"open":47289.86,"high":47297.7,"low":47155.43,"close":47156.59,"volume":6.80452,"closeTime":1641168899999},{"openTime":1641168900000,"open":47181.69,"high":47261.16,"low":47166.07,"close":47180.97,"volume":7.53066,"closeTime":1641169799999},{"openTime":1641169800000,"open":47176.37,"high":47176.37,"low":47074.56,"close":47165.15,"volume":5.87817,"closeTime":1641170699999},{"openTime":1641170700000,"open":47157.26,"high":47216.3,"low":47040.91,"close":47054.49,"volume":7.02822,"closeTime":1641171599999},{"openTime":1641171600000,"open":47053.31,"high":47086.9,"low":47024.2,"close":47045.35,"volume":7.43042,"closeTime":1641172499999},{"openTime":1641172500000,"open":47049.52,"high":47096.03,"low":46963.07,"close":47040.81,"volume":4.76002,"closeTime":1641173399999},{"openTime":1641173400000,"open":47040.8,"high":47079.96,"low":46987.58,"close":46987.58,"volume":1.84425,"closeTime":1641174299999},{"openTime":1641174300000,"open":46991.32,"high":47152.48,"low":46972.96,"close":47126.57,"volume":9.05766,"closeTime":1641175199999},{"openTime":1641175200000,"open":47119.44,"high":47119.44,"low":46909.91,"close":46914.21,"volume":7.8801,"closeTime":1641176099999},{"openTime":1641176100000,"open":46915.57,"high":47007.24,"low":46882.78,"close":46979.99,"volume":2.88178,"closeTime":1641176999999},{"openTime":1641177000000,"open":46981.14,"high":47052.07,"low":46955.3,"close":46982.86,"volume":4.10474,"closeTime":1641177899999},{"openTime":1641177900000,"open":46952.21,"high":47027.49,"low":46856.79,"close":47006.61,"volume":15.83177,"closeTime":1641178799999},{"openTime":1641178800000,"open":46993.84,"high":47081.43,"low":46977.13,"close":46977.13,"volume":3.30635,"closeTime":1641179699999},{"openTime":1641179700000,"open":46952.31,"high":46977.51,"low":46885.09,"close":46969.55,"volume":4.07848,"closeTime":1641180599999},{"openTime":1641180600000,"open":46969.55,"high":46984.28,"low":46753.66,"close":46801.39,"volume":11.84245,"closeTime":1641181499999},{"openTime":1641181500000,"open":46786.9,"high":47142.84,"low":46726.5,"close":46808.36,"volume":20.8303,"closeTime":1641182399999},{"openTime":1641182400000,"open":46807.16,"high":46889.73,"low":46758.28,"close":46872.16,"volume":4.72906,"closeTime":1641183299999},{"openTime":1641183300000,"open":46884.62,"high":46915.24,"low":46829.51,"close":46843.38,"volume":3.15317,"closeTime":1641184199999},{"openTime":1641184200000,"open":46867.01,"high":46934.28,"low":46823.86,"close":46934.28,"volume":1.49001,"closeTime":1641185099999},{"openTime":1641185100000,"open":46929.76,"high":46943.82,"low":46802.48,"close":46820.01,"volume":1.22744,"closeTime":1641185999999},{"openTime":1641186000000,"open":46831.87,"high":46884.34,"low":46781.41,"close":46787.97,"volume":9.45206,"closeTime":1641186899999},{"openTime":1641186900000,"open":46802.97,"high":47029.16,"low":46784.02,"close":46968.76,"volume":7.42412,"closeTime":1641187799999},{"openTime":1641187800000,"open":46981.95,"high":47209.8,"low":46981.95,"close":47146.49,"volume":12.36969,"closeTime":1641188699999},{"openTime":1641188700000,"open":47155.35,"high":47182.88,"low":47050.53,"close":47083.74,"volume":2.38832,"closeTime":1641189599999},{"openTime":1641189600000,"open":47082.74,"high":47104.79,"low":47025.75,"close":47038.38,"volume":2.01252,"closeTime":1641190499999},{"openTime":1641190500000,"open":47024.26,"high":47049.49,"low":46949.59,"close":46975.19,"volume":3.27216,"closeTime":1641191399999},{"openTime":1641191400000,"open":46976.18,"high":47061.36,"low":46942.7,"close":47051.92,"volume":6.62436,"closeTime":1641192299999},{"openTime":1641192300000,"open":47050,"high":47050,"low":46889.49,"close":46908.71,"volume":4.3869,"closeTime":1641193199999},{"openTime":1641193200000,"open":46909.57,"high":46937.46,"low":46867.41,"close":46931.03,"volume":2.09923,"closeTime":1641194099999},{"openTime":1641194100000,"open":46934.05,"high":46973.16,"low":46891.01,"close":46933.89,"volume":6.65036,"closeTime":1641194999999},{"openTime":1641195000000,"open":46960.74,"high":47014.76,"low":46960.74,"close":46986.97,"volume":1.28236,"closeTime":1641195899999},{"openTime":1641195900000,"open":46977.7,"high":47074.88,"low":46955.15,"close":47047.14,"volume":2.35757,"closeTime":1641196799999},{"openTime":1641196800000,"open":47049.36,"high":47133.3,"low":47034.21,"close":47059.51,"volume":3.35438,"closeTime":1641197699999},{"openTime":1641197700000,"open":47067.08,"high":47067.08,"low":46985.59,"close":46998.71,"volume":3.45498,"closeTime":1641198599999},{"openTime":1641198600000,"open":46995.98,"high":47034.3,"low":46944.85,"close":46972.16,"volume":6.98793,"closeTime":1641199499999},{"openTime":1641199500000,"open":46961.66,"high":46999.17,"low":46940.94,"close":46985.71,"volume":2.75116,"closeTime":1641200399999},{"openTime":1641200400000,"open":46986.65,"high":47105.78,"low":46982.97,"close":46986.34,"volume":3.09207,"closeTime":1641201299999},{"openTime":1641201300000,"open":46960.66,"high":46960.66,"low":46800.01,"close":46802,"volume":5.56041,"closeTime":1641202199999},{"openTime":1641202200000,"open":46816.33,"high":46905.92,"low":46787.47,"close":46896.57,"volume":1.90653,"closeTime":1641203099999},{"openTime":1641203100000,"open":46894.21,"high":47004.89,"low":46876.25,"close":46986.83,"volume":3.51677,"closeTime":1641203999999},{"openTime":1641204000000,"open":46990.13,"high":47251.85,"low":46990.13,"close":47175.77,"volume":27.8587,"closeTime":1641204899999},{"openTime":1641204900000,"open":47176.13,"high":47210.67,"low":47069.98,"close":47079.91,"volume":10.74174,"closeTime":1641205799999},{"openTime":1641205800000,"open":47082.25,"high":47204.77,"low":47039.01,"close":47169.72,"volume":2.47623,"closeTime":1641206699999},{"openTime":1641206700000,"open":47176.77,"high":47247.14,"low":47110.04,"close":47136.59,"volume":9.81683,"closeTime":1641207599999},{"openTime":1641207600000,"open":47146.87,"high":47342.59,"low":47144.09,"close":47335.41,"volume":7.908,"closeTime":1641208499999},{"openTime":1641208500000,"open":47337.95,"high":47397.8,"low":47272.68,"close":47321.15,"volume":9.9074,"closeTime":1641209399999},{"openTime":1641209400000,"open":47351.66,"high":47358.5,"low":47227.85,"close":47284.99,"volume":20.93931,"closeTime":1641210299999},{"openTime":1641210300000,"open":47281.92,"high":47450.07,"low":47259.9,"close":47374.66,"volume":12.34142,"closeTime":1641211199999},{"openTime":1641211200000,"open":47379.45,"high":47551.61,"low":47250,"close":47504.06,"volume":50.3243,"closeTime":1641212099999},{"openTime":1641212100000,"open":47492.41,"high":47586.32,"low":47341.8,"close":47410.6,"volume":16.18017,"closeTime":1641212999999},{"openTime":1641213000000,"open":47397.85,"high":47397.85,"low":47237.08,"close":47282.61,"volume":23.72759,"closeTime":1641213899999},{"openTime":1641213900000,"open":47287.49,"high":47307.45,"low":47180.94,"close":47204.99,"volume":9.28249,"closeTime":1641214799999},{"openTime":1641214800000,"open":47205.39,"high":47298.95,"low":47205.39,"close":47258.85,"volume":8.51656,"closeTime":1641215699999},{"openTime":1641215700000,"open":47280.25,"high":47357.96,"low":47279.67,"close":47306.83,"volume":9.79642,"closeTime":1641216599999},{"openTime":1641216600000,"open":47316.32,"high":47336.97,"low":47216.8,"close":47253.58,"volume":4.58635,"closeTime":1641217499999},{"openTime":1641217500000,"open":47255.94,"high":47278.99,"low":47134.76,"close":47157.57,"volume":7.24383,"closeTime":1641218399999},{"openTime":1641218400000,"open":47157.56,"high":47202.79,"low":46946.88,"close":47028.87,"volume":19.21142,"closeTime":1641219299999},{"openTime":1641219300000,"open":47021.59,"high":47111.38,"low":46965.12,"close":47085.08,"volume":5.22534,"closeTime":1641220199999},{"openTime":1641220200000,"open":47087.44,"high":47284.09,"low":47087.44,"close":47145.72,"volume":6.33483,"closeTime":1641221099999},{"openTime":1641221100000,"open":47169.75,"high":47173.33,"low":46761.57,"close":46879.85,"volume":39.47408,"closeTime":1641221999999},{"openTime":1641222000000,"open":46867.94,"high":46978.25,"low":46769.77,"close":46969.67,"volume":25.43375,"closeTime":1641222899999},{"openTime":1641222900000,"open":46977.97,"high":47017.21,"low":46841.03,"close":46958.21,"volume":18.96461,"closeTime":1641223799999},{"openTime":1641223800000,"open":46929.86,"high":46929.86,"low":46845.6,"close":46890.95,"volume":4.83365,"closeTime":1641224699999},{"openTime":1641224700000,"open":46897.48,"high":46949.15,"low":46600,"close":46697.16,"volume":25.21154,"closeTime":1641225599999},{"openTime":1641225600000,"open":46678.63,"high":46769.37,"low":46560,"close":46634.84,"volume":13.79229,"closeTime":1641226499999},{"openTime":1641226500000,"open":46605.42,"high":46605.42,"low":46300,"close":46378.78,"volume":277.09124,"closeTime":1641227399999},{"openTime":1641227400000,"open":46383.8,"high":46515.89,"low":46300,"close":46421.89,"volume":26.09046,"closeTime":1641228299999},{"openTime":1641228300000,"open":46426.63,"high":46487.13,"low":46323.26,"close":46467.41,"volume":6.06886,"closeTime":1641229199999},{"openTime":1641229200000,"open":46475.61,"high":46640.54,"low":46435.27,"close":46441.3,"volume":4.84172,"closeTime":1641230099999},{"openTime":1641230100000,"open":46436.18,"high":46781.83,"low":46416.26,"close":46715.59,"volume":10.46883,"closeTime":1641230999999},{"openTime":1641231000000,"open":46699.56,"high":46787.11,"low":46570.31,"close":46601.61,"volume":12.75556,"closeTime":1641231899999},{"openTime":1641231900000,"open":46581.33,"high":46695.11,"low":46581.33,"close":46599.85,"volume":2.49692,"closeTime":1641232799999},{"openTime":1641232800000,"open":46581.62,"high":46736.28,"low":46554.71,"close":46601.09,"volume":4.92524,"closeTime":1641233699999},{"openTime":1641233700000,"open":46603.21,"high":46671.18,"low":46574.72,"close":46619.06,"volume":11.36666,"closeTime":1641234599999},{"openTime":1641234600000,"open":46618.75,"high":46645.48,"low":46458.49,"close":46463.96,"volume":2.8215,"closeTime":1641235499999},{"openTime":1641235500000,"open":46467.89,"high":46525.36,"low":46417.28,"close":46466.31,"volume":10.87476,"closeTime":1641236399999},{"openTime":1641236400000,"open":46468.33,"high":46548.31,"low":46366,"close":46480.75,"volume":7.11561,"closeTime":1641237299999},{"openTime":1641237300000,"open":46496.18,"high":46645.58,"low":46464.87,"close":46606.43,"volume":3.42738,"closeTime":1641238199999},{"openTime":1641238200000,"open":46609.05,"high":46645.77,"low":46550.74,"close":46592.06,"volume":2.84557,"closeTime":1641239099999},{"openTime":1641239100000,"open":46585.2,"high":46615.7,"low":46360.86,"close":46360.86,"volume":7.89734,"closeTime":1641239999999},{"openTime":1641240000000,"open":46352.01,"high":46399.44,"low":46183.8,"close":46293.45,"volume":102.18595,"closeTime":1641240899999},{"openTime":1641240900000,"open":46298.57,"high":46340.58,"low":45735.92,"close":45766.54,"volume":53.25588,"closeTime":1641241799999},{"openTime":1641241800000,"open":45804.46,"high":45950.94,"low":45700,"close":45775.9,"volume":22.74707,"closeTime":1641242699999},{"openTime":1641242700000,"open":45810.3,"high":45950.01,"low":45801.1,"close":45923.11,"volume":12.5231,"closeTime":1641243599999},{"openTime":1641243600000,"open":45915.55,"high":46000,"low":45814.68,"close":45814.68,"volume":9.80149,"closeTime":1641244499999},{"openTime":1641244500000,"open":45821.07,"high":46052.79,"low":45817.61,"close":46012.26,"volume":53.97982,"closeTime":1641245399999},{"openTime":1641245400000,"open":46017.72,"high":46255.4,"low":46017.72,"close":46019.17,"volume":7.23397,"closeTime":1641246299999},{"openTime":1641246300000,"open":46058.99,"high":46128.69,"low":45966.06,"close":45976.64,"volume":5.597,"closeTime":1641247199999},{"openTime":1641247200000,"open":45973.96,"high":46160,"low":45965.81,"close":46111.02,"volume":4.68823,"closeTime":1641248099999},{"openTime":1641248100000,"open":46113.23,"high":46318.78,"low":46070,"close":46250.5,"volume":11.74333,"closeTime":1641248999999},{"openTime":1641249000000,"open":46278.24,"high":46436.33,"low":46150.2,"close":46238.55,"volume":6.7833,"closeTime":1641249899999},{"openTime":1641249900000,"open":46238.55,"high":46293.51,"low":46120.76,"close":46206.32,"volume":7.57307,"closeTime":1641250799999},{"openTime":1641250800000,"open":46232.31,"high":46468.78,"low":46159.37,"close":46373.39,"volume":16.80879,"closeTime":1641251699999},{"openTime":1641251700000,"open":46362.1,"high":46454.6,"low":46339.03,"close":46405.06,"volume":15.3801,"closeTime":1641252599999},{"openTime":1641252600000,"open":46393.89,"high":46575.74,"low":46370.59,"close":46518.23,"volume":63.398,"closeTime":1641253499999},{"openTime":1641253500000,"open":46542.86,"high":46559.16,"low":46366.68,"close":46422.99,"volume":11.5534,"closeTime":1641254399999},{"openTime":1641254400000,"open":46435,"high":46509.27,"low":46342.3,"close":46403.81,"volume":6.16073,"closeTime":1641255299999},{"openTime":1641255300000,"open":46415.92,"high":46512.24,"low":46233.41,"close":46481.15,"volume":27.83356,"closeTime":1641256199999},{"openTime":1641256200000,"open":46462.92,"high":46499.44,"low":46257.97,"close":46274.08,"volume":4.73841,"closeTime":1641257099999},{"openTime":1641257100000,"open":46278.14,"high":46329.93,"low":46151.17,"close":46247.19,"volume":7.2486,"closeTime":1641257999999},{"openTime":1641258000000,"open":46233.18,"high":46281.96,"low":46150.19,"close":46266.66,"volume":14.00768,"closeTime":1641258899999},{"openTime":1641258900000,"open":46281.3,"high":46392.35,"low":46246.12,"close":46339.14,"volume":6.64361,"closeTime":1641259799999},{"openTime":1641259800000,"open":46302.4,"high":46315.64,"low":46086.86,"close":46118.17,"volume":3.62199,"closeTime":1641260699999},{"openTime":1641260700000,"open":46131.8,"high":46172.14,"low":46046.03,"close":46073.85,"volume":3.84095,"closeTime":1641261599999},{"openTime":1641261600000,"open":46062.39,"high":46139.45,"low":45945.73,"close":45981.28,"volume":116.80184,"closeTime":1641262499999},{"openTime":1641262500000,"open":45994.4,"high":46151.32,"low":45949.5,"close":46128.22,"volume":10.29844,"closeTime":1641263399999},{"openTime":1641263400000,"open":46135.45,"high":46263.03,"low":46068.08,"close":46184.45,"volume":5.89726,"closeTime":1641264299999},{"openTime":1641264300000,"open":46193.14,"high":46231.86,"low":46089.14,"close":46115.19,"volume":1.95881,"closeTime":1641265199999},{"openTime":1641265200000,"open":46115.28,"high":46139.48,"low":46024.56,"close":46049.41,"volume":9.53742,"closeTime":1641266099999},{"openTime":1641266100000,"open":46045.65,"high":46208.55,"low":46013.54,"close":46187.8,"volume":3.52787,"closeTime":1641266999999},{"openTime":1641267000000,"open":46198.91,"high":46334.89,"low":46179.26,"close":46332.76,"volume":10.82026,"closeTime":1641267899999},{"openTime":1641267900000,"open":46334.88,"high":46376.22,"low":46293.39,"close":46315.59,"volume":3.95016,"closeTime":1641268799999},{"openTime":1641268800000,"open":46317.25,"high":46385.96,"low":46182.46,"close":46250.01,"volume":9.78085,"closeTime":1641269699999},{"openTime":1641269700000,"open":46241.5,"high":46327.76,"low":46200,"close":46327.76,"volume":13.16799,"closeTime":1641270599999},{"openTime":1641270600000,"open":46327.76,"high":46406.45,"low":46012.22,"close":46132.1,"volume":17.59506,"closeTime":1641271499999},{"openTime":1641271500000,"open":46132.72,"high":46191.18,"low":46050.18,"close":46089.1,"volume":33.60369,"closeTime":1641272399999},{"openTime":1641272400000,"open":46091.08,"high":46160.94,"low":46034.63,"close":46128.06,"volume":14.57202,"closeTime":1641273299999},{"openTime":1641273300000,"open":46128.17,"high":46287.5,"low":46117.06,"close":46267.55,"volume":32.53225,"closeTime":1641274199999},{"openTime":1641274200000,"open":46264.12,"high":46267.61,"low":46061.34,"close":46095.11,"volume":11.26437,"closeTime":1641275099999},{"openTime":1641275100000,"open":46074.63,"high":46145.19,"low":46018,"close":46134.86,"volume":16.5331,"closeTime":1641275999999},{"openTime":1641276000000,"open":46144.37,"high":46238.43,"low":46064.23,"close":46190.13,"volume":14.47071,"closeTime":1641276899999},{"openTime":1641276900000,"open":46196.35,"high":46281.35,"low":46097.82,"close":46267.59,"volume":8.19883,"closeTime":1641277799999},{"openTime":1641277800000,"open":46276.39,"high":46329.98,"low":46252.31,"close":46309.63,"volume":12.51966,"closeTime":1641278699999},{"openTime":1641278700000,"open":46317.59,"high":46383.78,"low":46272.84,"close":46370.12,"volume":7.46885,"closeTime":1641279599999},{"openTime":1641279600000,"open":46370.23,"high":46480.92,"low":46331.68,"close":46332.45,"volume":6.23124,"closeTime":1641280499999},{"openTime":1641280500000,"open":46342.46,"high":46507.51,"low":46320.13,"close":46476.03,"volume":14.52253,"closeTime":1641281399999},{"openTime":1641281400000,"open":46469.72,"high":46548.76,"low":46453.62,"close":46512.87,"volume":4.21406,"closeTime":1641282299999},{"openTime":1641282300000,"open":46518.9,"high":46584.54,"low":46461.36,"close":46527.65,"volume":7.43485,"closeTime":1641283199999},{"openTime":1641283200000,"open":46548.98,"high":46694.44,"low":46463.75,"close":46607.67,"volume":11.35959,"closeTime":1641284099999},{"openTime":1641284100000,"open":46633.27,"high":46647.1,"low":46515.43,"close":46532.14,"volume":30.43323,"closeTime":1641284999999},{"openTime":1641285000000,"open":46532.49,"high":46600.99,"low":46485.41,"close":46495.24,"volume":14.35522,"closeTime":1641285899999},{"openTime":1641285900000,"open":46495.15,"high":46495.55,"low":46390.39,"close":46490.45,"volume":12.26733,"closeTime":1641286799999},{"openTime":1641286800000,"open":46491.84,"high":46598.21,"low":46463.59,"close":46544.58,"volume":16.32798,"closeTime":1641287699999},{"openTime":1641287700000,"open":46510.1,"high":46583.73,"low":46417.14,"close":46459.34,"volume":11.05444,"closeTime":1641288599999},{"openTime":1641288600000,"open":46458.82,"high":46462.78,"low":46318.11,"close":46370.16,"volume":4.47875,"closeTime":1641289499999},{"openTime":1641289500000,"open":46370.16,"high":46425.81,"low":46299.29,"close":46343.73,"volume":11.98062,"closeTime":1641290399999},{"openTime":1641290400000,"open":46346.55,"high":46396.48,"low":46294.4,"close":46342.14,"volume":3.96287,"closeTime":1641291299999},{"openTime":1641291300000,"open":46368.13,"high":46558.02,"low":46368.13,"close":46530.17,"volume":7.8212,"closeTime":1641292199999},{"openTime":1641292200000,"open":46512.22,"high":46629.66,"low":46433.09,"close":46586.67,"volume":17.40758,"closeTime":1641293099999},{"openTime":1641293100000,"open":46596.16,"high":46750,"low":46568.64,"close":46625.31,"volume":18.14772,"closeTime":1641293999999},{"openTime":1641294000000,"open":46624.19,"high":46755.1,"low":46624.19,"close":46707.07,"volume":25.54683,"closeTime":1641294899999},{"openTime":1641294900000,"open":46703.75,"high":46745.39,"low":46619.64,"close":46669.2,"volume":6.44203,"closeTime":1641295799999},{"openTime":1641295800000,"open":46673.38,"high":46752.77,"low":46629.19,"close":46723.72,"volume":11.97931,"closeTime":1641296699999},{"openTime":1641296700000,"open":46726.13,"high":46753.47,"low":46664.67,"close":46718.11,"volume":6.75985,"closeTime":1641297599999},{"openTime":1641297600000,"open":46739.79,"high":46763.66,"low":46599.03,"close":46616.62,"volume":8.1102,"closeTime":1641298499999},{"openTime":1641298500000,"open":46609.73,"high":46658.18,"low":46520.51,"close":46525.53,"volume":7.66032,"closeTime":1641299399999},{"openTime":1641299400000,"open":46525.53,"high":46585.08,"low":46475.63,"close":46518.07,"volume":5.89423,"closeTime":1641300299999},{"openTime":1641300300000,"open":46518.07,"high":46650.65,"low":46500.96,"close":46643.74,"volume":9.26207,"closeTime":1641301199999},{"openTime":1641301200000,"open":46650.95,"high":46658.25,"low":46475.7,"close":46483.19,"volume":10.27017,"closeTime":1641302099999},{"openTime":1641302100000,"open":46486.27,"high":46896.74,"low":46416.95,"close":46867.25,"volume":24.91019,"closeTime":1641302999999},{"openTime":1641303000000,"open":46895.55,"high":46898.07,"low":46733.72,"close":46837.9,"volume":10.25064,"closeTime":1641303899999},{"openTime":1641303900000,"open":46831.73,"high":47059.01,"low":46811.4,"close":46950.41,"volume":48.10048,"closeTime":1641304799999},{"openTime":1641304800000,"open":46975.01,"high":47031.48,"low":46814.96,"close":46895.17,"volume":18.78366,"closeTime":1641305699999},{"openTime":1641305700000,"open":46888.24,"high":46977.01,"low":46839.73,"close":46931.6,"volume":11.76149,"closeTime":1641306599999},{"openTime":1641306600000,"open":46925.25,"high":47088.03,"low":46900.2,"close":47075.17,"volume":13.57415,"closeTime":1641307499999},{"openTime":1641307500000,"open":47082.92,"high":47477.77,"low":47071.75,"close":47342.99,"volume":45.39132,"closeTime":1641308399999},{"openTime":1641308400000,"open":47361.72,"high":47540.84,"low":47324.26,"close":47394.11,"volume":24.48565,"closeTime":1641309299999},{"openTime":1641309300000,"open":47393.48,"high":47437.84,"low":47248.77,"close":47338.71,"volume":21.50506,"closeTime":1641310199999},{"openTime":1641310200000,"open":47351.65,"high":47361.07,"low":47025.11,"close":47025.11,"volume":18.82396,"closeTime":1641311099999},{"openTime":1641311100000,"open":47027.88,"high":47151.09,"low":46848.81,"close":46913.32,"volume":14.88924,"closeTime":1641311999999},{"openTime":1641312000000,"open":46917.85,"high":46917.85,"low":46740.5,"close":46776.31,"volume":44.1747,"closeTime":1641312899999},{"openTime":1641312900000,"open":46774.67,"high":46838.8,"low":46642.54,"close":46673.29,"volume":21.4985,"closeTime":1641313799999},{"openTime":1641313800000,"open":46682.13,"high":46848.67,"low":46648.01,"close":46800.22,"volume":13.7814,"closeTime":1641314699999},{"openTime":1641314700000,"open":46797.68,"high":46868.21,"low":46740.58,"close":46753.02,"volume":7.91349,"closeTime":1641315599999},{"openTime":1641315600000,"open":46745.04,"high":46813.66,"low":46709.77,"close":46811.65,"volume":4.62874,"closeTime":1641316499999},{"openTime":1641316500000,"open":46808.38,"high":46966.96,"low":46782.86,"close":46822.34,"volume":5.03779,"closeTime":1641317399999},{"openTime":1641317400000,"open":46804.95,"high":46925.61,"low":46761.14,"close":46888.97,"volume":6.14786,"closeTime":1641318299999},{"openTime":1641318300000,"open":46863.88,"high":46882.2,"low":46529.54,"close":46549.75,"volume":13.77753,"closeTime":1641319199999},{"openTime":1641319200000,"open":46549.75,"high":46712.76,"low":46515.56,"close":46656.14,"volume":16.99772,"closeTime":1641320099999},{"openTime":1641320100000,"open":46660.74,"high":46694.47,"low":46460.21,"close":46471.88,"volume":14.91723,"closeTime":1641320999999},{"openTime":1641321000000,"open":46475.65,"high":46475.66,"low":45872.29,"close":45987.83,"volume":58.44879,"closeTime":1641321899999},{"openTime":1641321900000,"open":45976.14,"high":45976.14,"low":45517.31,"close":45734.05,"volume":61.51246,"closeTime":1641322799999},{"openTime":1641322800000,"open":45748.29,"high":46442.18,"low":45578.9,"close":46307.48,"volume":74.70369,"closeTime":1641323699999},{"openTime":1641323700000,"open":46334.86,"high":46433.33,"low":46095.8,"close":46173.24,"volume":22.0659,"closeTime":1641324599999},{"openTime":1641324600000,"open":46176.45,"high":46272.53,"low":46056.53,"close":46101.15,"volume":8.09219,"closeTime":1641325499999},{"openTime":1641325500000,"open":46120.62,"high":46179.34,"low":45943.49,"close":46036.47,"volume":7.46176,"closeTime":1641326399999},{"openTime":1641326400000,"open":46037.62,"high":46209.3,"low":45958.07,"close":46155.6,"volume":9.42258,"closeTime":1641327299999},{"openTime":1641327300000,"open":46193.19,"high":46424.42,"low":46193.19,"close":46396.13,"volume":12.93586,"closeTime":1641328199999},{"openTime":1641328200000,"open":46377.45,"high":46395.89,"low":46271.7,"close":46305.32,"volume":8.7026,"closeTime":1641329099999},{"openTime":1641329100000,"open":46308.85,"high":46362.42,"low":46219.46,"close":46248.18,"volume":8.53881,"closeTime":1641329999999},{"openTime":1641330000000,"open":46256.81,"high":46266.09,"low":46150,"close":46194.72,"volume":20.79076,"closeTime":1641330899999},{"openTime":1641330900000,"open":46191.54,"high":46199.28,"low":46014.66,"close":46122.3,"volume":18.77166,"closeTime":1641331799999},{"openTime":1641331800000,"open":46106.12,"high":46259.61,"low":46106.12,"close":46238.34,"volume":2.11995,"closeTime":1641332699999},{"openTime":1641332700000,"open":46212.85,"high":46309.79,"low":46174.78,"close":46232.76,"volume":3.18188,"closeTime":1641333599999},{"openTime":1641333600000,"open":46168.98,"high":46168.98,"low":46087.3,"close":46089.06,"volume":3.23456,"closeTime":1641334499999},{"openTime":1641334500000,"open":46088.91,"high":46177.54,"low":45978.95,"close":46113.6,"volume":3.74556,"closeTime":1641335399999},{"openTime":1641335400000,"open":46143.66,"high":46241.58,"low":46134.17,"close":46225.95,"volume":6.72753,"closeTime":1641336299999},{"openTime":1641336300000,"open":46228.8,"high":46237,"low":46041.87,"close":46123.15,"volume":5.68578,"closeTime":1641337199999},{"openTime":1641337200000,"open":46119.63,"high":46134.61,"low":45899.06,"close":45910.54,"volume":3.25188,"closeTime":1641338099999},{"openTime":1641338100000,"open":45932,"high":46070.84,"low":45851.01,"close":46015.4,"volume":6.73436,"closeTime":1641338999999},{"openTime":1641339000000,"open":46008.96,"high":46009.79,"low":45742.05,"close":45778.69,"volume":3.80177,"closeTime":1641339899999},{"openTime":1641339900000,"open":45809.08,"high":45996.06,"low":45787.19,"close":45838.57,"volume":3.76863,"closeTime":1641340799999},{"openTime":1641340800000,"open":45818.98,"high":46024.97,"low":45721.85,"close":45989.75,"volume":8.4096,"closeTime":1641341699999},{"openTime":1641341700000,"open":45983.5,"high":46097.5,"low":45981.69,"close":46001.8,"volume":3.19119,"closeTime":1641342599999},{"openTime":1641342600000,"open":46022.82,"high":46217.34,"low":46022.82,"close":46183.24,"volume":9.14401,"closeTime":1641343499999},{"openTime":1641343500000,"open":46165.94,"high":46292.42,"low":46145.48,"close":46263.48,"volume":3.90785,"closeTime":1641344399999},{"openTime":1641344400000,"open":46259.62,"high":46319.36,"low":46210.46,"close":46301.84,"volume":5.13378,"closeTime":1641345299999},{"openTime":1641345300000,"open":46301.85,"high":46327.66,"low":46177.27,"close":46234.04,"volume":2.31845,"closeTime":1641346199999},{"openTime":1641346200000,"open":46219.12,"high":46268.54,"low":46157.93,"close":46268.45,"volume":5.51385,"closeTime":1641347099999},{"openTime":1641347100000,"open":46254.51,"high":46269.66,"low":46102.82,"close":46105.82,"volume":6.34047,"closeTime":1641347999999},{"openTime":1641348000000,"open":46107.77,"high":46255.74,"low":46107.77,"close":46238.29,"volume":11.89309,"closeTime":1641348899999},{"openTime":1641348900000,"open":46245.8,"high":46378.08,"low":46241.44,"close":46283.05,"volume":4.69055,"closeTime":1641349799999},{"openTime":1641349800000,"open":46268.21,"high":46386.24,"low":46268.21,"close":46369.38,"volume":4.92254,"closeTime":1641350699999},{"openTime":1641350700000,"open":46372.4,"high":46373.52,"low":46297.2,"close":46302.08,"volume":2.15424,"closeTime":1641351599999},{"openTime":1641351600000,"open":46293.28,"high":46471.04,"low":46293.28,"close":46444.47,"volume":9.05873,"closeTime":1641352499999},{"openTime":1641352500000,"open":46444.39,"high":46545.21,"low":46401.45,"close":46411.1,"volume":10.12022,"closeTime":1641353399999},{"openTime":1641353400000,"open":46410.7,"high":46439.74,"low":46385.15,"close":46402.9,"volume":3.81959,"closeTime":1641354299999},{"openTime":1641354300000,"open":46395.18,"high":46488.88,"low":46388.97,"close":46423.25,"volume":3.9812,"closeTime":1641355199999},{"openTime":1641355200000,"open":46426.64,"high":46492.38,"low":46383.75,"close":46492.38,"volume":4.45804,"closeTime":1641356099999},{"openTime":1641356100000,"open":46461.19,"high":46524.23,"low":46455.14,"close":46483.5,"volume":3.05214,"closeTime":1641356999999},{"openTime":1641357000000,"open":46482.85,"high":46487.47,"low":46351.22,"close":46377.01,"volume":3.40735,"closeTime":1641357899999},{"openTime":1641357900000,"open":46368.71,"high":46458.24,"low":46352.76,"close":46394.91,"volume":0.96232,"closeTime":1641358799999},{"openTime":1641358800000,"open":46400.94,"high":46403.35,"low":46293.16,"close":46306.06,"volume":2.61554,"closeTime":1641359699999},{"openTime":1641359700000,"open":46297.02,"high":46317.39,"low":46254.43,"close":46293.58,"volume":4.00696,"closeTime":1641360599999},{"openTime":1641360600000,"open":46308.31,"high":46315.4,"low":46245.04,"close":46257.51,"volume":2.8198,"closeTime":1641361499999},{"openTime":1641361500000,"open":46249.34,"high":46344.64,"low":46247.38,"close":46307.13,"volume":4.66064,"closeTime":1641362399999},{"openTime":1641362400000,"open":46304.21,"high":46373.21,"low":46245.32,"close":46366.67,"volume":7.18004,"closeTime":1641363299999},{"openTime":1641363300000,"open":46358.21,"high":46382,"low":46294.02,"close":46310,"volume":1.50076,"closeTime":1641364199999},{"openTime":1641364200000,"open":46302.58,"high":46432.91,"low":46301.76,"close":46361.28,"volume":1.5026,"closeTime":1641365099999},{"openTime":1641365100000,"open":46370.12,"high":46463.59,"low":46363.7,"close":46454.24,"volume":1.89751,"closeTime":1641365999999},{"openTime":1641366000000,"open":46453.35,"high":46492.4,"low":46397.71,"close":46461.79,"volume":4.42474,"closeTime":1641366899999},{"openTime":1641366900000,"open":46471.87,"high":46481.43,"low":46360.83,"close":46430.32,"volume":4.66723,"closeTime":1641367799999},{"openTime":1641367800000,"open":46430.51,"high":46430.51,"low":46341.72,"close":46345.89,"volume":4.30863,"closeTime":1641368699999},{"openTime":1641368700000,"open":46343.11,"high":46421.09,"low":46332.06,"close":46399.34,"volume":1.91151,"closeTime":1641369599999},{"openTime":1641369600000,"open":46399.86,"high":46427.84,"low":46304.36,"close":46315.52,"volume":6.21273,"closeTime":1641370499999},{"openTime":1641370500000,"open":46323.6,"high":46364.22,"low":46263.72,"close":46354.81,"volume":4.07973,"closeTime":1641371399999},{"openTime":1641371400000,"open":46352.66,"high":46547.32,"low":46329.96,"close":46508.65,"volume":5.19769,"closeTime":1641372299999},{"openTime":1641372300000,"open":46523.23,"high":46675.42,"low":46523.23,"close":46647.22,"volume":36.98817,"closeTime":1641373199999},{"openTime":1641373200000,"open":46634.38,"high":46694.44,"low":46573.21,"close":46651.53,"volume":11.81074,"closeTime":1641374099999},{"openTime":1641374100000,"open":46626.14,"high":46869.52,"low":46626.14,"close":46804.77,"volume":12.64446,"closeTime":1641374999999},{"openTime":1641375000000,"open":46804.77,"high":46948.39,"low":46744.53,"close":46897.53,"volume":10.33845,"closeTime":1641375899999},{"openTime":1641375900000,"open":46897.53,"high":46960.84,"low":46773.95,"close":46862.99,"volume":9.18505,"closeTime":1641376799999},{"openTime":1641376800000,"open":46870.04,"high":47063.49,"low":46870.03,"close":46968.66,"volume":28.64694,"closeTime":1641377699999},{"openTime":1641377700000,"open":46941.81,"high":46941.81,"low":46770.7,"close":46791.29,"volume":4.59052,"closeTime":1641378599999},{"openTime":1641378600000,"open":46800.07,"high":46825,"low":46674.7,"close":46712.49,"volume":9.85169,"closeTime":1641379499999},{"openTime":1641379500000,"open":46714.7,"high":46848.6,"low":46714.7,"close":46833.35,"volume":6.97278,"closeTime":1641380399999},{"openTime":1641380400000,"open":46828.91,"high":46864.15,"low":46605.62,"close":46646.53,"volume":8.20476,"closeTime":1641381299999},{"openTime":1641381300000,"open":46633.22,"high":46661.98,"low":46454.65,"close":46538.37,"volume":20.39411,"closeTime":1641382199999},{"openTime":1641382200000,"open":46532.31,"high":46535.73,"low":46155.76,"close":46205.02,"volume":28.93157,"closeTime":1641383099999},{"openTime":1641383100000,"open":46208.63,"high":46292.21,"low":46114.16,"close":46267.95,"volume":7.70587,"closeTime":1641383999999},{"openTime":1641384000000,"open":46262.72,"high":46343.66,"low":46142.03,"close":46206.23,"volume":10.59675,"closeTime":1641384899999},{"openTime":1641384900000,"open":46219.13,"high":46232.08,"low":45966.65,"close":46159.74,"volume":15.75896,"closeTime":1641385799999},{"openTime":1641385800000,"open":46159,"high":46159,"low":45866.8,"close":46046.15,"volume":19.45421,"closeTime":1641386699999},{"openTime":1641386700000,"open":46063.93,"high":46249.98,"low":45933.72,"close":46210.86,"volume":18.61904,"closeTime":1641387599999},{"openTime":1641387600000,"open":46225.33,"high":46274.37,"low":46100.75,"close":46147.23,"volume":12.33909,"closeTime":1641388499999},{"openTime":1641388500000,"open":46143.72,"high":46390.08,"low":46131.29,"close":46373.05,"volume":4.72377,"closeTime":1641389399999},{"openTime":1641389400000,"open":46373.95,"high":46449.95,"low":46300,"close":46368.68,"volume":12.14747,"closeTime":1641390299999},{"openTime":1641390300000,"open":46364.76,"high":46441.11,"low":46274.22,"close":46441.11,"volume":8.68961,"closeTime":1641391199999},{"openTime":1641391200000,"open":46439.76,"high":46505.21,"low":46371.6,"close":46422.75,"volume":13.34897,"closeTime":1641392099999},{"openTime":1641392100000,"open":46423.06,"high":46423.06,"low":46293.95,"close":46412.78,"volume":20.68154,"closeTime":1641392999999},{"openTime":1641393000000,"open":46404.21,"high":46801.2,"low":46224.04,"close":46329.92,"volume":42.14915,"closeTime":1641393899999},{"openTime":1641393900000,"open":46316.54,"high":46818.18,"low":46148.48,"close":46703.72,"volume":33.95102,"closeTime":1641394799999},{"openTime":1641394800000,"open":46722.61,"high":46821.81,"low":46552.18,"close":46559.07,"volume":31.18152,"closeTime":1641395699999},{"openTime":1641395700000,"open":46563.45,"high":46794.19,"low":46501.89,"close":46733.21,"volume":24.65171,"closeTime":1641396599999},{"openTime":1641396600000,"open":46738.32,"high":46738.32,"low":46462.7,"close":46523.83,"volume":9.27119,"closeTime":1641397499999},{"openTime":1641397500000,"open":46534.98,"high":46636.94,"low":46382.23,"close":46628.85,"volume":13.53077,"closeTime":1641398399999},{"openTime":1641398400000,"open":46630.25,"high":46666.7,"low":46351.42,"close":46454.42,"volume":14.98002,"closeTime":1641399299999},{"openTime":1641399300000,"open":46474.69,"high":46702.7,"low":46463.39,"close":46670.31,"volume":21.16619,"closeTime":1641400199999},{"openTime":1641400200000,"open":46663.74,"high":46674.73,"low":46364.86,"close":46409.58,"volume":7.31373,"closeTime":1641401099999},{"openTime":1641401100000,"open":46388.08,"high":46388.08,"low":46277.58,"close":46294.98,"volume":11.03441,"closeTime":1641401999999},{"openTime":1641402000000,"open":46294.98,"high":46457.38,"low":46284.96,"close":46361.66,"volume":3.28801,"closeTime":1641402899999},{"openTime":1641402900000,"open":46359.1,"high":46391.55,"low":46241.97,"close":46374,"volume":6.42227,"closeTime":1641403799999},{"openTime":1641403800000,"open":46369.6,"high":46369.6,"low":46100,"close":46148.21,"volume":29.4608,"closeTime":1641404699999},{"openTime":1641404700000,"open":46148.22,"high":46215.92,"low":46008,"close":46011.82,"volume":90.67426,"closeTime":1641405599999},{"openTime":1641405600000,"open":46016.73,"high":46016.73,"low":45545.45,"close":45777.49,"volume":57.88303,"closeTime":1641406499999},{"openTime":1641406500000,"open":45759.09,"high":45956.43,"low":45565.26,"close":45860.49,"volume":21.7923,"closeTime":1641407399999},{"openTime":1641407400000,"open":45858.22,"high":46309.84,"low":45812.5,"close":45969.19,"volume":28.18581,"closeTime":1641408299999},{"openTime":1641408300000,"open":46031.58,"high":46113.12,"low":45904.66,"close":45932.31,"volume":6.13879,"closeTime":1641409199999},{"openTime":1641409200000,"open":45923.81,"high":46100,"low":45649.26,"close":45690.09,"volume":37.06744,"closeTime":1641410099999},{"openTime":1641410100000,"open":45685.69,"high":45999.78,"low":45577.48,"close":45891.13,"volume":42.83507,"closeTime":1641410999999},{"openTime":1641411000000,"open":45891.68,"high":45978.73,"low":45545,"close":45560.15,"volume":33.89916,"closeTime":1641411899999},{"openTime":1641411900000,"open":45560.15,"high":45566.32,"low":44430.75,"close":44670.27,"volume":220.54153,"closeTime":1641412799999},{"openTime":1641412800000,"open":44684.68,"high":44907.76,"low":43669,"close":44247.47,"volume":144.21738,"closeTime":1641413699999},{"openTime":1641413700000,"open":44227.87,"high":44421.64,"low":44008.83,"close":44132.31,"volume":47.89755,"closeTime":1641414599999},{"openTime":1641414600000,"open":44132.31,"high":44396.24,"low":44058.99,"close":44201.18,"volume":40.88206,"closeTime":1641415499999},{"openTime":1641415500000,"open":44189.04,"high":44275.4,"low":43857.14,"close":43953.03,"volume":59.36696,"closeTime":1641416399999},{"openTime":1641416400000,"open":43976.95,"high":44311.69,"low":43905.43,"close":44170.13,"volume":28.04879,"closeTime":1641417299999},{"openTime":1641417300000,"open":44168.19,"high":44194.89,"low":43820,"close":43927.18,"volume":24.80441,"closeTime":1641418199999},{"openTime":1641418200000,"open":43957.1,"high":43966.23,"low":43374.39,"close":43686.85,"volume":69.24308,"closeTime":1641419099999},{"openTime":1641419100000,"open":43696.37,"high":43936.1,"low":43591.24,"close":43609.92,"volume":24.3082,"closeTime":1641419999999},{"openTime":1641420000000,"open":43598.48,"high":43771.95,"low":43248.07,"close":43333.95,"volume":70.28471,"closeTime":1641420899999},{"openTime":1641420900000,"open":43359.82,"high":43497.68,"low":42980,"close":42983.62,"volume":99.02264,"closeTime":1641421799999},{"openTime":1641421800000,"open":42983.62,"high":43520.28,"low":42450.23,"close":43416.4,"volume":113.75539,"closeTime":1641422699999},{"openTime":1641422700000,"open":43444.77,"high":43636.6,"low":43137.94,"close":43436.39,"volume":72.50871,"closeTime":1641423599999},{"openTime":1641423600000,"open":43429.74,"high":43576.99,"low":43242.42,"close":43559.29,"volume":50.74136,"closeTime":1641424499999},{"openTime":1641424500000,"open":43547.44,"high":43703.96,"low":43453.61,"close":43646.99,"volume":43.3295,"closeTime":1641425399999},{"openTime":1641425400000,"open":43639.53,"high":43657.46,"low":43406.78,"close":43592.57,"volume":16.71074,"closeTime":1641426299999},{"openTime":1641426300000,"open":43620.58,"high":43665.1,"low":43389.47,"close":43429.82,"volume":23.90139,"closeTime":1641427199999},{"openTime":1641427200000,"open":43445.98,"high":43553.2,"low":43285.78,"close":43517.05,"volume":24.24784,"closeTime":1641428099999},{"openTime":1641428100000,"open":43516.49,"high":43615.82,"low":43369.66,"close":43529.82,"volume":9.13328,"closeTime":1641428999999},{"openTime":1641429000000,"open":43518.27,"high":43757.58,"low":43502.07,"close":43694.47,"volume":16.69488,"closeTime":1641429899999},{"openTime":1641429900000,"open":43680.01,"high":43691.7,"low":43541.13,"close":43671.56,"volume":11.08587,"closeTime":1641430799999},{"openTime":1641430800000,"open":43666.89,"high":43695.93,"low":43524.96,"close":43649.58,"volume":13.24851,"closeTime":1641431699999},{"openTime":1641431700000,"open":43651.75,"high":43782.04,"low":43564.78,"close":43622.69,"volume":10.71505,"closeTime":1641432599999},{"openTime":1641432600000,"open":43588.68,"high":43643.15,"low":43505,"close":43629.74,"volume":16.28925,"closeTime":1641433499999},{"openTime":1641433500000,"open":43658.48,"high":43658.48,"low":43308.07,"close":43543.26,"volume":14.9709,"closeTime":1641434399999},{"openTime":1641434400000,"open":43538.34,"high":43611.66,"low":43346.77,"close":43346.77,"volume":6.01443,"closeTime":1641435299999},{"openTime":1641435300000,"open":43354.24,"high":43413.12,"low":43136.04,"close":43220.85,"volume":13.95623,"closeTime":1641436199999},{"openTime":1641436200000,"open":43228.88,"high":43400.5,"low":43214.4,"close":43392.69,"volume":15.34919,"closeTime":1641437099999},{"openTime":1641437100000,"open":43392.05,"high":43428.79,"low":43215.31,"close":43259.34,"volume":11.90669,"closeTime":1641437999999},{"openTime":1641438000000,"open":43251.8,"high":43309.87,"low":43085.11,"close":43230.13,"volume":13.75204,"closeTime":1641438899999},{"openTime":1641438900000,"open":43229.45,"high":43245.08,"low":43080.57,"close":43080.57,"volume":15.50975,"closeTime":1641439799999},{"openTime":1641439800000,"open":43085.11,"high":43202.24,"low":43000,"close":43066.08,"volume":14.28098,"closeTime":1641440699999},{"openTime":1641440700000,"open":43085.84,"high":43133.24,"low":42826.02,"close":42852.24,"volume":249.27998,"closeTime":1641441599999},{"openTime":1641441600000,"open":42854.38,"high":43050.87,"low":42723.62,"close":43022.69,"volume":133.41506,"closeTime":1641442499999},{"openTime":1641442500000,"open":43032.03,"high":43154.28,"low":42831.25,"close":42831.25,"volume":16.09589,"closeTime":1641443399999},{"openTime":1641443400000,"open":42821.51,"high":42985.25,"low":42600,"close":42754.63,"volume":130.83669,"closeTime":1641444299999},{"openTime":1641444300000,"open":42770.99,"high":43134.36,"low":42668.26,"close":43047.49,"volume":16.7938,"closeTime":1641445199999},{"openTime":1641445200000,"open":43050.81,"high":43205.43,"low":42812.5,"close":43100,"volume":45.14423,"closeTime":1641446099999},{"openTime":1641446100000,"open":43126.26,"high":43242.42,"low":43068.09,"close":43146.76,"volume":13.32645,"closeTime":1641446999999},{"openTime":1641447000000,"open":43144.83,"high":43172.88,"low":42846.99,"close":42950,"volume":23.00955,"closeTime":1641447899999},{"openTime":1641447900000,"open":42950,"high":43128.41,"low":42947.71,"close":43042.44,"volume":106.23705,"closeTime":1641448799999},{"openTime":1641448800000,"open":43037.21,"high":43104.75,"low":42920.38,"close":43104.75,"volume":6.48125,"closeTime":1641449699999},{"openTime":1641449700000,"open":43087.51,"high":43210.63,"low":43050.37,"close":43095.45,"volume":7.74183,"closeTime":1641450599999},{"openTime":1641450600000,"open":43106.03,"high":43138.28,"low":42893.07,"close":42952.75,"volume":6.59778,"closeTime":1641451499999},{"openTime":1641451500000,"open":42964.2,"high":43100,"low":42933.49,"close":43086.51,"volume":19.92534,"closeTime":1641452399999},{"openTime":1641452400000,"open":43086.57,"high":43200.72,"low":42984.01,"close":43118.23,"volume":42.39535,"closeTime":1641453299999},{"openTime":1641453300000,"open":43125.98,"high":43193.91,"low":43076.41,"close":43183,"volume":15.05765,"closeTime":1641454199999},{"openTime":1641454200000,"open":43179.29,"high":43210.29,"low":43035.44,"close":43059.48,"volume":6.51709,"closeTime":1641455099999},{"openTime":1641455100000,"open":43056.12,"high":43264.9,"low":43023.26,"close":43247.59,"volume":15.16972,"closeTime":1641455999999},{"openTime":1641456000000,"open":43245.11,"high":43260.94,"low":43076.36,"close":43098.47,"volume":22.30884,"closeTime":1641456899999},{"openTime":1641456900000,"open":43099.18,"high":43220.52,"low":42985.11,"close":43077.4,"volume":26.07718,"closeTime":1641457799999},{"openTime":1641457800000,"open":43077.44,"high":43089.44,"low":42900,"close":42978.77,"volume":19.62386,"closeTime":1641458699999},{"openTime":1641458700000,"open":42962.84,"high":43075.81,"low":42928.39,"close":43046.98,"volume":6.82695,"closeTime":1641459599999},{"openTime":1641459600000,"open":43047.53,"high":43070.41,"low":42859.22,"close":42924.69,"volume":13.62023,"closeTime":1641460499999},{"openTime":1641460500000,"open":42925.26,"high":42976.33,"low":42685.67,"close":42748.76,"volume":23.36208,"closeTime":1641461399999},{"openTime":1641461400000,"open":42738.76,"high":42891.69,"low":42501,"close":42804.07,"volume":131.91807,"closeTime":1641462299999},{"openTime":1641462300000,"open":42800.89,"high":42859.09,"low":42337,"close":42596.93,"volume":166.24956,"closeTime":1641463199999},{"openTime":1641463200000,"open":42596.93,"high":42757.44,"low":42588.06,"close":42651.46,"volume":54.82336,"closeTime":1641464099999},{"openTime":1641464100000,"open":42652.62,"high":42839.61,"low":42572.51,"close":42808.55,"volume":14.83701,"closeTime":1641464999999},{"openTime":1641465000000,"open":42807.65,"high":42937.57,"low":42744,"close":42753.03,"volume":14.72313,"closeTime":1641465899999},{"openTime":1641465900000,"open":42758.04,"high":42938.9,"low":42726.05,"close":42857.18,"volume":24.07609,"closeTime":1641466799999},{"openTime":1641466800000,"open":42901.79,"high":42944.45,"low":42815.96,"close":42944.45,"volume":11.91352,"closeTime":1641467699999},{"openTime":1641467700000,"open":42931.21,"high":42945,"low":42776.27,"close":42814.94,"volume":9.39754,"closeTime":1641468599999},{"openTime":1641468600000,"open":42809.64,"high":42868.96,"low":42568.36,"close":42687.76,"volume":28.59196,"closeTime":1641469499999},{"openTime":1641469500000,"open":42704.07,"high":42929.02,"low":42704.07,"close":42866.21,"volume":7.53879,"closeTime":1641470399999},{"openTime":1641470400000,"open":42861.53,"high":42944.28,"low":42750.72,"close":42750.72,"volume":8.51725,"closeTime":1641471299999},{"openTime":1641471300000,"open":42777.89,"high":42847.45,"low":42620.74,"close":42657.86,"volume":24.26824,"closeTime":1641472199999},{"openTime":1641472200000,"open":42667.58,"high":42818.14,"low":42628.34,"close":42753.5,"volume":32.84388,"closeTime":1641473099999},{"openTime":1641473100000,"open":42744.92,"high":43046.83,"low":42732.2,"close":43042.49,"volume":11.42953,"closeTime":1641473999999},{"openTime":1641474000000,"open":43050.87,"high":43151.39,"low":42990.86,"close":43047.65,"volume":15.58259,"closeTime":1641474899999},{"openTime":1641474900000,"open":43030.81,"high":43097.39,"low":42919.01,"close":42993.16,"volume":19.72075,"closeTime":1641475799999},{"openTime":1641475800000,"open":43009.82,"high":43347.71,"low":42898.03,"close":42988.4,"volume":56.06931,"closeTime":1641476699999},{"openTime":1641476700000,"open":42999.37,"high":43175.18,"low":42948.79,"close":43144.11,"volume":17.05573,"closeTime":1641477599999},{"openTime":1641477600000,"open":43149.58,"high":43180.37,"low":43011.98,"close":43026.12,"volume":31.4402,"closeTime":1641478499999},{"openTime":1641478500000,"open":43026.05,"high":43029.11,"low":42824.6,"close":42841.43,"volume":98.18335,"closeTime":1641479399999},{"openTime":1641479400000,"open":42873.39,"high":43216.25,"low":42841.43,"close":43088.75,"volume":132.19041,"closeTime":1641480299999},{"openTime":1641480300000,"open":43100.84,"high":43127.74,"low":42727.28,"close":42757.8,"volume":138.99422,"closeTime":1641481199999},{"openTime":1641481200000,"open":42781.44,"high":42852.72,"low":42653.23,"close":42722.79,"volume":75.74792,"closeTime":1641482099999},{"openTime":1641482100000,"open":42747.94,"high":42918.18,"low":42555.56,"close":42885.03,"volume":19.03846,"closeTime":1641482999999},{"openTime":1641483000000,"open":42875.88,"high":42976.22,"low":42825.06,"close":42866.58,"volume":106.53195,"closeTime":1641483899999},{"openTime":1641483900000,"open":42856.51,"high":43000.99,"low":42835.1,"close":42931.28,"volume":17.63809,"closeTime":1641484799999},{"openTime":1641484800000,"open":42940.8,"high":43033.6,"low":42883.22,"close":43002.65,"volume":15.46964,"closeTime":1641485699999},{"openTime":1641485700000,"open":42983.41,"high":43087.93,"low":42772.98,"close":42855.29,"volume":65.05025,"closeTime":1641486599999},{"openTime":1641486600000,"open":42891.2,"high":42953.89,"low":42749.1,"close":42881.88,"volume":16.31551,"closeTime":1641487499999},{"openTime":1641487500000,"open":42883.12,"high":42913.74,"low":42772.1,"close":42863.01,"volume":16.63892,"closeTime":1641488399999},{"openTime":1641488400000,"open":42894.4,"high":42996.8,"low":42840.62,"close":42840.62,"volume":16.75163,"closeTime":1641489299999},{"openTime":1641489300000,"open":42825.74,"high":43039.1,"low":42786.34,"close":43029.15,"volume":15.24296,"closeTime":1641490199999},{"openTime":1641490200000,"open":43028.2,"high":43150.06,"low":42977.43,"close":43129.05,"volume":16.68285,"closeTime":1641491099999},{"openTime":1641491100000,"open":43140.61,"high":43157.99,"low":42993.82,"close":42997.31,"volume":10.91628,"closeTime":1641491999999},{"openTime":1641492000000,"open":43012.49,"high":43178.1,"low":42971.77,"close":43146.23,"volume":9.10758,"closeTime":1641492899999},{"openTime":1641492900000,"open":43136.14,"high":43144.51,"low":43023.2,"close":43056.91,"volume":2.51604,"closeTime":1641493799999},{"openTime":1641493800000,"open":43052.88,"high":43181.86,"low":43023.17,"close":43178.39,"volume":8.73693,"closeTime":1641494699999},{"openTime":1641494700000,"open":43180.68,"high":43397.59,"low":43134,"close":43373.67,"volume":21.56695,"closeTime":1641495599999},{"openTime":1641495600000,"open":43353.05,"high":43421.67,"low":43240.61,"close":43353.4,"volume":19.86529,"closeTime":1641496499999},{"openTime":1641496500000,"open":43317.68,"high":43462.97,"low":43305.91,"close":43370,"volume":8.7433,"closeTime":1641497399999},{"openTime":1641497400000,"open":43379.66,"high":43473.54,"low":43327.03,"close":43453.78,"volume":17.26501,"closeTime":1641498299999},{"openTime":1641498300000,"open":43447.74,"high":43500,"low":43425.06,"close":43425.93,"volume":10.61922,"closeTime":1641499199999},{"openTime":1641499200000,"open":43440.11,"high":43580.57,"low":43383.14,"close":43400.74,"volume":18.59695,"closeTime":1641500099999},{"openTime":1641500100000,"open":43408.11,"high":43408.11,"low":43154.03,"close":43329.4,"volume":9.98595,"closeTime":1641500999999},{"openTime":1641501000000,"open":43322.33,"high":43330.72,"low":43133.78,"close":43215.65,"volume":10.85849,"closeTime":1641501899999},{"openTime":1641501900000,"open":43215.65,"high":43250.35,"low":43116.13,"close":43213.02,"volume":11.2558,"closeTime":1641502799999},{"openTime":1641502800000,"open":43221.41,"high":43240.53,"low":43113.98,"close":43142.28,"volume":22.45191,"closeTime":1641503699999},{"openTime":1641503700000,"open":43142.8,"high":43232.57,"low":43082.94,"close":43188.48,"volume":25.31784,"closeTime":1641504599999},{"openTime":1641504600000,"open":43172.71,"high":43230.16,"low":43115.75,"close":43131.54,"volume":12.00295,"closeTime":1641505499999},{"openTime":1641505500000,"open":43118.55,"high":43173.87,"low":43070.71,"close":43124.3,"volume":2.91496,"closeTime":1641506399999},{"openTime":1641506400000,"open":43119.87,"high":43160.53,"low":43025.71,"close":43028.11,"volume":3.44275,"closeTime":1641507299999},{"openTime":1641507300000,"open":43026.42,"high":43162.82,"low":43013.6,"close":43136.18,"volume":4.40447,"closeTime":1641508199999},{"openTime":1641508200000,"open":43146.53,"high":43226.1,"low":43100,"close":43100,"volume":7.47228,"closeTime":1641509099999},{"openTime":1641509100000,"open":43107.77,"high":43201.84,"low":43107.77,"close":43186.02,"volume":2.8832,"closeTime":1641509999999},{"openTime":1641510000000,"open":43198.52,"high":43198.84,"low":43105.68,"close":43138.99,"volume":3.5139,"closeTime":1641510899999},{"openTime":1641510900000,"open":43159.26,"high":43159.26,"low":43058.91,"close":43150.69,"volume":5.69107,"closeTime":1641511799999},{"openTime":1641511800000,"open":43153.87,"high":43238.22,"low":43092.34,"close":43197.34,"volume":7.00239,"closeTime":1641512699999},{"openTime":1641512700000,"open":43200.58,"high":43224.05,"low":43084.39,"close":43084.39,"volume":1.39992,"closeTime":1641513599999},{"openTime":1641513600000,"open":43086.38,"high":43138.69,"low":42883.19,"close":42920.14,"volume":10.59519,"closeTime":1641514499999},{"openTime":1641514500000,"open":42924.26,"high":42999.72,"low":42828.55,"close":42901.9,"volume":7.75359,"closeTime":1641515399999},{"openTime":1641515400000,"open":42896.51,"high":42928.4,"low":42734.32,"close":42763.49,"volume":13.01745,"closeTime":1641516299999},{"openTime":1641516300000,"open":42753.53,"high":42871.58,"low":42741.39,"close":42771.57,"volume":7.20699,"closeTime":1641517199999},{"openTime":1641517200000,"open":42773.7,"high":42984.42,"low":42769.41,"close":42918.89,"volume":10.82151,"closeTime":1641518099999},{"openTime":1641518100000,"open":42920.37,"high":42981.98,"low":42780.99,"close":42961.54,"volume":7.36122,"closeTime":1641518999999},{"openTime":1641519000000,"open":42966.04,"high":43016.72,"low":42911.91,"close":42935.8,"volume":9.1097,"closeTime":1641519899999},{"openTime":1641519900000,"open":42941.74,"high":43031.57,"low":42941.74,"close":43003.33,"volume":5.67862,"closeTime":1641520799999},{"openTime":1641520800000,"open":43000.83,"high":43265.29,"low":42848.26,"close":42867.74,"volume":58.11488,"closeTime":1641521699999},{"openTime":1641521700000,"open":42867.21,"high":42952,"low":42865.17,"close":42932.55,"volume":7.25345,"closeTime":1641522599999},{"openTime":1641522600000,"open":42936.86,"high":42955.55,"low":42778.9,"close":42818.09,"volume":10.17755,"closeTime":1641523499999},{"openTime":1641523500000,"open":42831.23,"high":42858.17,"low":42765.11,"close":42787.62,"volume":3.04777,"closeTime":1641524399999},{"openTime":1641524400000,"open":42789.64,"high":42815.42,"low":42653.83,"close":42774.9,"volume":11.98457,"closeTime":1641525299999},{"openTime":1641525300000,"open":42775.28,"high":42796.75,"low":42120,"close":42278.96,"volume":406.0875,"closeTime":1641526199999},{"openTime":1641526200000,"open":42296.07,"high":42383.82,"low":41569,"close":41825.4,"volume":341.03662,"closeTime":1641527099999},{"openTime":1641527100000,"open":41819.09,"high":41995.84,"low":41745.44,"close":41777.08,"volume":102.28974,"closeTime":1641527999999},{"openTime":1641528000000,"open":41788.05,"high":41903.17,"low":41619.85,"close":41746.77,"volume":53.109,"closeTime":1641528899999},{"openTime":1641528900000,"open":41750,"high":41750,"low":41203.13,"close":41445.57,"volume":45.1177,"closeTime":1641529799999},{"openTime":1641529800000,"open":41425.89,"high":41428.01,"low":40970.1,"close":41415.78,"volume":58.26582,"closeTime":1641530699999},{"openTime":1641530700000,"open":41424.22,"high":41757.35,"low":41400,"close":41678.9,"volume":31.6247,"closeTime":1641531599999},{"openTime":1641531600000,"open":41691.36,"high":41741.85,"low":41529.97,"close":41724.3,"volume":45.60354,"closeTime":1641532499999},{"openTime":1641532500000,"open":41724.3,"high":41885.39,"low":41706.64,"close":41800.37,"volume":25.3034,"closeTime":1641533399999},{"openTime":1641533400000,"open":41800.37,"high":41939,"low":41673.15,"close":41714.2,"volume":39.64615,"closeTime":1641534299999},{"openTime":1641534300000,"open":41718.98,"high":41863.14,"low":41621.43,"close":41836.58,"volume":15.56403,"closeTime":1641535199999},{"openTime":1641535200000,"open":41832.82,"high":41832.82,"low":41605.23,"close":41654.84,"volume":14.33471,"closeTime":1641536099999},{"openTime":1641536100000,"open":41657.69,"high":41755.05,"low":41525.25,"close":41619.67,"volume":18.58656,"closeTime":1641536999999},{"openTime":1641537000000,"open":41632.51,"high":41709.51,"low":41439.64,"close":41521.26,"volume":24.49003,"closeTime":1641537899999},{"openTime":1641537900000,"open":41518.49,"high":41541.71,"low":41402.9,"close":41514.19,"volume":14.21663,"closeTime":1641538799999},{"openTime":1641538800000,"open":41535.7,"high":41535.7,"low":41206.37,"close":41263.3,"volume":24.57541,"closeTime":1641539699999},{"openTime":1641539700000,"open":41257.47,"high":41607.51,"low":41257.47,"close":41607.51,"volume":13.28924,"closeTime":1641540599999},{"openTime":1641540600000,"open":41603.69,"high":41672.98,"low":41398.58,"close":41454.18,"volume":17.80265,"closeTime":1641541499999},{"openTime":1641541500000,"open":41459.74,"high":41719.4,"low":41447.94,"close":41707.89,"volume":15.07141,"closeTime":1641542399999},{"openTime":1641542400000,"open":41671.56,"high":41782.78,"low":41613.76,"close":41760,"volume":10.17761,"closeTime":1641543299999},{"openTime":1641543300000,"open":41731.69,"high":42891.42,"low":41641.6,"close":42262.12,"volume":55.32023,"closeTime":1641544199999},{"openTime":1641544200000,"open":42256.48,"high":42561.26,"low":42116.59,"close":42184.51,"volume":31.61669,"closeTime":1641545099999},{"openTime":1641545100000,"open":42206.23,"high":42237.72,"low":42034.64,"close":42044.69,"volume":33.45531,"closeTime":1641545999999},{"openTime":1641546000000,"open":42049.78,"high":42337.53,"low":42049.78,"close":42337.07,"volume":9.54685,"closeTime":1641546899999},{"openTime":1641546900000,"open":42323.54,"high":42513.09,"low":42231.11,"close":42397.77,"volume":17.78797,"closeTime":1641547799999},{"openTime":1641547800000,"open":42404.56,"high":42617.76,"low":42391.61,"close":42463.06,"volume":18.8871,"closeTime":1641548699999},{"openTime":1641548700000,"open":42452.69,"high":42511.29,"low":42375.32,"close":42413.38,"volume":12.45957,"closeTime":1641549599999},{"openTime":1641549600000,"open":42407.98,"high":42501.47,"low":42360.18,"close":42462.71,"volume":11.36142,"closeTime":1641550499999},{"openTime":1641550500000,"open":42454.14,"high":42454.14,"low":42309.69,"close":42322.26,"volume":8.60124,"closeTime":1641551399999},{"openTime":1641551400000,"open":42311.81,"high":42366.89,"low":42266.9,"close":42299.39,"volume":13.84063,"closeTime":1641552299999},{"openTime":1641552300000,"open":42302.13,"high":42328.38,"low":42150.81,"close":42174.3,"volume":5.38516,"closeTime":1641553199999},{"openTime":1641553200000,"open":42165.27,"high":42298.65,"low":42149.18,"close":42250.48,"volume":10.64451,"closeTime":1641554099999},{"openTime":1641554100000,"open":42247.34,"high":42324.96,"low":42215.87,"close":42223.9,"volume":7.18686,"closeTime":1641554999999},{"openTime":1641555000000,"open":42234.1,"high":42259.11,"low":42175.36,"close":42230.71,"volume":12.31401,"closeTime":1641555899999},{"openTime":1641555900000,"open":42235.5,"high":42285.57,"low":42179.28,"close":42229.36,"volume":5.88966,"closeTime":1641556799999},{"openTime":1641556800000,"open":42247.72,"high":42360.06,"low":42247.72,"close":42350.79,"volume":7.29849,"closeTime":1641557699999},{"openTime":1641557700000,"open":42333.53,"high":42437.5,"low":42290.25,"close":42427.85,"volume":5.72762,"closeTime":1641558599999},{"openTime":1641558600000,"open":42420.05,"high":42473.31,"low":42365.72,"close":42452.46,"volume":9.0304,"closeTime":1641559499999},{"openTime":1641559500000,"open":42448.28,"high":42473.84,"low":42344.48,"close":42384.68,"volume":11.2857,"closeTime":1641560399999},{"openTime":1641560400000,"open":42405,"high":42470.42,"low":42144.97,"close":42213.49,"volume":23.65951,"closeTime":1641561299999},{"openTime":1641561300000,"open":42190.62,"high":42317,"low":42141.99,"close":42282.79,"volume":15.7783,"closeTime":1641562199999},{"openTime":1641562200000,"open":42296.42,"high":42745.92,"low":41205.59,"close":41415.58,"volume":68.76305,"closeTime":1641563099999},{"openTime":1641563100000,"open":41430.02,"high":41714.28,"low":41301.41,"close":41472.56,"volume":33.85202,"closeTime":1641563999999},{"openTime":1641564000000,"open":41538.91,"high":41716.98,"low":41389.39,"close":41698.92,"volume":34.18278,"closeTime":1641564899999},{"openTime":1641564900000,"open":41710.1,"high":41861.19,"low":41645.32,"close":41837.96,"volume":29.71009,"closeTime":1641565799999},{"openTime":1641565800000,"open":41848.47,"high":41991.13,"low":41579.85,"close":41974.91,"volume":21.60278,"closeTime":1641566699999},{"openTime":1641566700000,"open":41966.4,"high":42102.04,"low":41866.4,"close":41883.05,"volume":38.28168,"closeTime":1641567599999},{"openTime":1641567600000,"open":41894.1,"high":41908.73,"low":41520.84,"close":41562.56,"volume":27.94902,"closeTime":1641568499999},{"openTime":1641568500000,"open":41572.51,"high":41657.02,"low":41433.84,"close":41581.83,"volume":33.56367,"closeTime":1641569399999},{"openTime":1641569400000,"open":41548.34,"high":41636.72,"low":41159.05,"close":41243.87,"volume":38.21421,"closeTime":1641570299999},{"openTime":1641570300000,"open":41239.74,"high":41457.61,"low":40617.17,"close":41309.12,"volume":91.14818,"closeTime":1641571199999},{"openTime":1641571200000,"open":41291.02,"high":41538.45,"low":41039.07,"close":41187.73,"volume":32.88384,"closeTime":1641572099999},{"openTime":1641572100000,"open":41201.84,"high":41813.12,"low":40900,"close":41672.21,"volume":40.17871,"closeTime":1641572999999},{"openTime":1641573000000,"open":41694.86,"high":41766.41,"low":41552.8,"close":41716.1,"volume":23.55074,"closeTime":1641573899999},{"openTime":1641573900000,"open":41681.87,"high":42301.66,"low":41639.32,"close":42132.52,"volume":30.96866,"closeTime":1641574799999},{"openTime":1641574800000,"open":42137.66,"high":42137.66,"low":41929.5,"close":41967.9,"volume":18.85063,"closeTime":1641575699999},{"openTime":1641575700000,"open":41978.91,"high":42040.56,"low":41784.57,"close":41903.07,"volume":10.4729,"closeTime":1641576599999},{"openTime":1641576600000,"open":41885.27,"high":41900.94,"low":41755.64,"close":41866,"volume":11.72203,"closeTime":1641577499999},{"openTime":1641577500000,"open":41864.22,"high":41979.98,"low":41844.56,"close":41977.72,"volume":21.35094,"closeTime":1641578399999},{"openTime":1641578400000,"open":41981.98,"high":41986.85,"low":41863.51,"close":41906.92,"volume":14.7086,"closeTime":1641579299999},{"openTime":1641579300000,"open":41914.95,"high":41978.53,"low":41641.56,"close":41657.58,"volume":34.43056,"closeTime":1641580199999},{"openTime":1641580200000,"open":41665.98,"high":41830.45,"low":41658.06,"close":41684.27,"volume":6.67607,"closeTime":1641581099999},{"openTime":1641581100000,"open":41648.78,"high":41705.95,"low":41515.14,"close":41680.21,"volume":9.27534,"closeTime":1641581999999},{"openTime":1641582000000,"open":41692.86,"high":41744.16,"low":41506.41,"close":41526.1,"volume":12.92128,"closeTime":1641582899999},{"openTime":1641582900000,"open":41526.87,"high":41704.23,"low":41526.87,"close":41702.82,"volume":6.61278,"closeTime":1641583799999},{"openTime":1641583800000,"open":41697.37,"high":41803.24,"low":41681.55,"close":41771.26,"volume":7.11323,"closeTime":1641584699999},{"openTime":1641584700000,"open":41783.68,"high":41879.16,"low":41704.62,"close":41761.18,"volume":11.09263,"closeTime":1641585599999},{"openTime":1641585600000,"open":41804.55,"high":41941.64,"low":41697.24,"close":41702.4,"volume":9.70198,"closeTime":1641586499999},{"openTime":1641586500000,"open":41736.1,"high":41743.27,"low":41589.28,"close":41667.91,"volume":7.50582,"closeTime":1641587399999},{"openTime":1641587400000,"open":41658.76,"high":41883.4,"low":41657.8,"close":41809.01,"volume":5.19116,"closeTime":1641588299999},{"openTime":1641588300000,"open":41869.89,"high":42059.19,"low":41788.78,"close":41908.3,"volume":12.70294,"closeTime":1641589199999},{"openTime":1641589200000,"open":41907.45,"high":42013.48,"low":41865,"close":41865,"volume":11.60803,"closeTime":1641590099999},{"openTime":1641590100000,"open":41871.35,"high":41972.87,"low":41853.01,"close":41853.01,"volume":3.15528,"closeTime":1641590999999},{"openTime":1641591000000,"open":41876.96,"high":41956.47,"low":41841.14,"close":41940.17,"volume":3.22694,"closeTime":1641591899999},{"openTime":1641591900000,"open":41888.99,"high":41960.97,"low":41861.3,"close":41875.39,"volume":3.0577,"closeTime":1641592799999},{"openTime":1641592800000,"open":41864.78,"high":41865.09,"low":41687.5,"close":41687.5,"volume":15.48574,"closeTime":1641593699999},{"openTime":1641593700000,"open":41684.11,"high":41810.96,"low":41672.21,"close":41750.78,"volume":6.23505,"closeTime":1641594599999},{"openTime":1641594600000,"open":41765.25,"high":41765.25,"low":41550,"close":41550.66,"volume":44.67096,"closeTime":1641595499999},{"openTime":1641595500000,"open":41579,"high":41634.25,"low":41353.16,"close":41527.4,"volume":45.32737,"closeTime":1641596399999},{"openTime":1641596400000,"open":41527.32,"high":41580.6,"low":41440.73,"close":41461.44,"volume":5.72052,"closeTime":1641597299999},{"openTime":1641597300000,"open":41506.82,"high":41524.65,"low":41334.38,"close":41494.71,"volume":9.86666,"closeTime":1641598199999},{"openTime":1641598200000,"open":41486.54,"high":41578.06,"low":41486.54,"close":41557.79,"volume":8.81996,"closeTime":1641599099999},{"openTime":1641599100000,"open":41557.8,"high":41562.19,"low":41421.36,"close":41553.04,"volume":6.16125,"closeTime":1641599999999},{"openTime":1641600000000,"open":41563.52,"high":41735.38,"low":41558.29,"close":41699.45,"volume":9.02158,"closeTime":1641600899999},{"openTime":1641600900000,"open":41706.05,"high":41825.37,"low":41696.17,"close":41773.12,"volume":7.2479,"closeTime":1641601799999},{"openTime":1641601800000,"open":41784.36,"high":41812.05,"low":41700,"close":41793.33,"volume":2.73813,"closeTime":1641602699999},{"openTime":1641602700000,"open":41792.95,"high":42110.5,"low":41784.81,"close":41975.19,"volume":16.38091,"closeTime":1641603599999},{"openTime":1641603600000,"open":41972.69,"high":42233.35,"low":41926.22,"close":42178.96,"volume":21.97621,"closeTime":1641604499999},{"openTime":1641604500000,"open":42181.91,"high":42181.91,"low":41912.75,"close":42000.5,"volume":11.4488,"closeTime":1641605399999},{"openTime":1641605400000,"open":42004.52,"high":42041.78,"low":41925.78,"close":42016.17,"volume":3.08826,"closeTime":1641606299999},{"openTime":1641606300000,"open":41992.1,"high":42031.95,"low":41842.56,"close":41876.84,"volume":9.02027,"closeTime":1641607199999},{"openTime":1641607200000,"open":41870.04,"high":41935.72,"low":41806.92,"close":41852.48,"volume":6.34195,"closeTime":1641608099999},{"openTime":1641608100000,"open":41829.52,"high":41902.7,"low":41798.14,"close":41820.05,"volume":2.74557,"closeTime":1641608999999},{"openTime":1641609000000,"open":41812.47,"high":41812.47,"low":41686.91,"close":41721.11,"volume":3.9839,"closeTime":1641609899999},{"openTime":1641609900000,"open":41743.12,"high":41876.06,"low":41743.12,"close":41865.96,"volume":7.51107,"closeTime":1641610799999},{"openTime":1641610800000,"open":41864.72,"high":41890,"low":41806.96,"close":41826.81,"volume":3.82059,"closeTime":1641611699999},{"openTime":1641611700000,"open":41826.42,"high":41846.15,"low":41637.02,"close":41733.6,"volume":13.93981,"closeTime":1641612599999},{"openTime":1641612600000,"open":41745.76,"high":41840.64,"low":41685.61,"close":41793.16,"volume":2.62882,"closeTime":1641613499999},{"openTime":1641613500000,"open":41802.02,"high":41857.5,"low":41694.72,"close":41795.71,"volume":7.32139,"closeTime":1641614399999},{"openTime":1641614400000,"open":41797.11,"high":41886.77,"low":41777.12,"close":41841.22,"volume":2.37691,"closeTime":1641615299999},{"openTime":1641615300000,"open":41821.81,"high":41877.51,"low":41778.75,"close":41824.19,"volume":5.77968,"closeTime":1641616199999},{"openTime":1641616200000,"open":41824.61,"high":41975.04,"low":41750,"close":41934.92,"volume":7.8212,"closeTime":1641617099999},{"openTime":1641617100000,"open":41935.12,"high":41970.01,"low":41887.07,"close":41897.44,"volume":12.78471,"closeTime":1641617999999},{"openTime":1641618000000,"open":41897.44,"high":41925.65,"low":41836.03,"close":41924.9,"volume":14.2132,"closeTime":1641618899999},{"openTime":1641618900000,"open":41921.34,"high":41953.37,"low":41875.35,"close":41953.37,"volume":2.20781,"closeTime":1641619799999},{"openTime":1641619800000,"open":41951.48,"high":41960.24,"low":41829.2,"close":41876.54,"volume":16.89479,"closeTime":1641620699999},{"openTime":1641620700000,"open":41877.28,"high":41989.24,"low":41830.5,"close":41974.49,"volume":15.13502,"closeTime":1641621599999},{"openTime":1641621600000,"open":41964.24,"high":41986.2,"low":41871.23,"close":41894.02,"volume":6.99434,"closeTime":1641622499999},{"openTime":1641622500000,"open":41894.02,"high":41951.78,"low":41851.74,"close":41863.01,"volume":18.7365,"closeTime":1641623399999},{"openTime":1641623400000,"open":41862.23,"high":41862.23,"low":41741.46,"close":41829.65,"volume":11.97226,"closeTime":1641624299999},{"openTime":1641624300000,"open":41823.59,"high":41925.43,"low":41726.13,"close":41916.56,"volume":4.84904,"closeTime":1641625199999},{"openTime":1641625200000,"open":41916.1,"high":41970.65,"low":41880.17,"close":41915.56,"volume":5.58415,"closeTime":1641626099999},{"openTime":1641626100000,"open":41926.13,"high":41931.44,"low":41831.58,"close":41898.72,"volume":7.05765,"closeTime":1641626999999},{"openTime":1641627000000,"open":41884.73,"high":41966.59,"low":41839.31,"close":41864.26,"volume":3.07113,"closeTime":1641627899999},{"openTime":1641627900000,"open":41864.26,"high":41948.05,"low":41837.6,"close":41912.75,"volume":3.19687,"closeTime":1641628799999},{"openTime":1641628800000,"open":41906.71,"high":42182.53,"low":41906.71,"close":42135.67,"volume":11.10484,"closeTime":1641629699999},{"openTime":1641629700000,"open":42114.43,"high":42122.71,"low":41990.05,"close":41990.05,"volume":3.64715,"closeTime":1641630599999},{"openTime":1641630600000,"open":41997.42,"high":42019.64,"low":41887.13,"close":41938.88,"volume":7.15241,"closeTime":1641631499999},{"openTime":1641631500000,"open":41928.81,"high":42017.45,"low":41915.71,"close":41964.68,"volume":13.99402,"closeTime":1641632399999},{"openTime":1641632400000,"open":41990.45,"high":42090.36,"low":41982.37,"close":42089.72,"volume":4.4929,"closeTime":1641633299999},{"openTime":1641633300000,"open":42095.74,"high":42095.74,"low":41960.72,"close":41994.24,"volume":29.15888,"closeTime":1641634199999},{"openTime":1641634200000,"open":41994.24,"high":42140.13,"low":41949.66,"close":42111.64,"volume":16.26938,"closeTime":1641635099999},{"openTime":1641635100000,"open":42105.94,"high":42153.79,"low":42062.92,"close":42146.32,"volume":7.84681,"closeTime":1641635999999},{"openTime":1641636000000,"open":42150.97,"high":42195.69,"low":42049.69,"close":42105.16,"volume":6.47319,"closeTime":1641636899999},{"openTime":1641636900000,"open":42084.46,"high":42088.79,"low":42014.42,"close":42088.43,"volume":6.23695,"closeTime":1641637799999},{"openTime":1641637800000,"open":42088.24,"high":42144,"low":41981.2,"close":42009.46,"volume":14.8674,"closeTime":1641638699999},{"openTime":1641638700000,"open":42009.23,"high":42014.19,"low":41800,"close":41905.55,"volume":22.63333,"closeTime":1641639599999},{"openTime":1641639600000,"open":41914.77,"high":41925.71,"low":41731.21,"close":41810.83,"volume":21.49471,"closeTime":1641640499999},{"openTime":1641640500000,"open":41812.18,"high":41869.66,"low":41777.19,"close":41821.86,"volume":7.51262,"closeTime":1641641399999},{"openTime":1641641400000,"open":41839.25,"high":41898.71,"low":41765.98,"close":41893.56,"volume":4.10358,"closeTime":1641642299999},{"openTime":1641642300000,"open":41903.39,"high":41956.65,"low":41866.29,"close":41933.77,"volume":3.22317,"closeTime":1641643199999},{"openTime":1641643200000,"open":41935.68,"high":42054.52,"low":41872.09,"close":41995.66,"volume":11.77866,"closeTime":1641644099999},{"openTime":1641644100000,"open":41994.11,"high":41994.4,"low":41836.49,"close":41864.71,"volume":6.85419,"closeTime":1641644999999},{"openTime":1641645000000,"open":41908.59,"high":41916.55,"low":41735.77,"close":41735.77,"volume":24.90834,"closeTime":1641645899999},{"openTime":1641645900000,"open":41780.54,"high":41898.61,"low":41755.5,"close":41869.54,"volume":6.0344,"closeTime":1641646799999},{"openTime":1641646800000,"open":41867.49,"high":41922.54,"low":41800,"close":41836.46,"volume":10.37162,"closeTime":1641647699999},{"openTime":1641647700000,"open":41846.13,"high":41911.39,"low":41610.23,"close":41882.48,"volume":23.03043,"closeTime":1641648599999},{"openTime":1641648600000,"open":41894.76,"high":41945.44,"low":41814.61,"close":41909.02,"volume":5.31627,"closeTime":1641649499999},{"openTime":1641649500000,"open":41908.91,"high":42026.44,"low":41850.24,"close":41910.91,"volume":13.55225,"closeTime":1641650399999},{"openTime":1641650400000,"open":41903.43,"high":41984.55,"low":41873.97,"close":41968.94,"volume":4.42585,"closeTime":1641651299999},{"openTime":1641651300000,"open":41982.91,"high":41991.75,"low":41842.33,"close":41886.36,"volume":14.52844,"closeTime":1641652199999},{"openTime":1641652200000,"open":41882.13,"high":41904.44,"low":41789.55,"close":41841.75,"volume":3.76219,"closeTime":1641653099999},{"openTime":1641653100000,"open":41818.37,"high":41868.46,"low":41717.36,"close":41733.83,"volume":7.51259,"closeTime":1641653999999},{"openTime":1641654000000,"open":41751.76,"high":41788.69,"low":41285.8,"close":41591.86,"volume":50.7122,"closeTime":1641654899999},{"openTime":1641654900000,"open":41596.9,"high":41708.35,"low":41573.56,"close":41628.37,"volume":2.72772,"closeTime":1641655799999},{"openTime":1641655800000,"open":41662.43,"high":41679.78,"low":41508.54,"close":41668.08,"volume":5.89274,"closeTime":1641656699999},{"openTime":1641656700000,"open":41657.16,"high":41720.15,"low":41562.47,"close":41609.34,"volume":5.37068,"closeTime":1641657599999},{"openTime":1641657600000,"open":41598.02,"high":41723.66,"low":41500.19,"close":41720.06,"volume":7.79906,"closeTime":1641658499999},{"openTime":1641658500000,"open":41718.08,"high":41725.34,"low":41497.11,"close":41538.29,"volume":4.37684,"closeTime":1641659399999},{"openTime":1641659400000,"open":41519.82,"high":41524.81,"low":41277.74,"close":41439.49,"volume":14.01924,"closeTime":1641660299999},{"openTime":1641660300000,"open":41407.8,"high":41525.25,"low":41249.51,"close":41333.6,"volume":35.05068,"closeTime":1641661199999},{"openTime":1641661200000,"open":41323.5,"high":41382.12,"low":41125,"close":41160.86,"volume":46.72182,"closeTime":1641662099999},{"openTime":1641662100000,"open":41160.95,"high":41359.91,"low":41158.77,"close":41262.94,"volume":17.08376,"closeTime":1641662999999},{"openTime":1641663000000,"open":41248.81,"high":41250.78,"low":40957.44,"close":41106.24,"volume":29.42336,"closeTime":1641663899999},{"openTime":1641663900000,"open":41101.51,"high":41292.63,"low":40810,"close":40828.36,"volume":28.81975,"closeTime":1641664799999},{"openTime":1641664800000,"open":40842.67,"high":41074.17,"low":40500,"close":40780.94,"volume":90.12135,"closeTime":1641665699999},{"openTime":1641665700000,"open":40793.86,"high":41326.52,"low":40719.12,"close":41130.97,"volume":36.26827,"closeTime":1641666599999},{"openTime":1641666600000,"open":41100.49,"high":41213.39,"low":40972.55,"close":40986.22,"volume":15.71785,"closeTime":1641667499999},{"openTime":1641667500000,"open":40965.76,"high":41064.72,"low":40616.2,"close":40682.54,"volume":19.54059,"closeTime":1641668399999},{"openTime":1641668400000,"open":40677.71,"high":41099.98,"low":40500,"close":41016.28,"volume":36.48498,"closeTime":1641669299999},{"openTime":1641669300000,"open":41012.82,"high":41047.96,"low":40638.78,"close":40803.45,"volume":36.01019,"closeTime":1641670199999},{"openTime":1641670200000,"open":40789.94,"high":40977.77,"low":40726.85,"close":40749.59,"volume":23.45165,"closeTime":1641671099999},{"openTime":1641671100000,"open":40757.21,"high":40925,"low":40609.43,"close":40829.38,"volume":25.15942,"closeTime":1641671999999},{"openTime":1641672000000,"open":40843.86,"high":40969.1,"low":40736.48,"close":40821.13,"volume":20.44579,"closeTime":1641672899999},{"openTime":1641672900000,"open":40784.29,"high":41048.57,"low":40724.19,"close":41005.8,"volume":18.53219,"closeTime":1641673799999},{"openTime":1641673800000,"open":41002.35,"high":41169.94,"low":40944.44,"close":41027.6,"volume":10.5592,"closeTime":1641674699999},{"openTime":1641674700000,"open":41026.23,"high":41051.03,"low":40901.24,"close":40978.83,"volume":11.59872,"closeTime":1641675599999},{"openTime":1641675600000,"open":40980.51,"high":41176.36,"low":40925.26,"close":41158.79,"volume":10.2434,"closeTime":1641676499999},{"openTime":1641676500000,"open":41139.17,"high":41436.37,"low":41100,"close":41416.53,"volume":22.31969,"closeTime":1641677399999},{"openTime":1641677400000,"open":41411.19,"high":42106.76,"low":41382.61,"close":41972.75,"volume":33.84105,"closeTime":1641678299999},{"openTime":1641678300000,"open":41965.58,"high":42018.24,"low":41738.29,"close":41787.41,"volume":27.60667,"closeTime":1641679199999},{"openTime":1641679200000,"open":41779.46,"high":42078.84,"low":41739.9,"close":41959.84,"volume":21.48591,"closeTime":1641680099999},{"openTime":1641680100000,"open":41975.06,"high":42325,"low":41926.62,"close":42290,"volume":19.83244,"closeTime":1641680999999},{"openTime":1641681000000,"open":42290,"high":42302.49,"low":42043.39,"close":42177.71,"volume":22.98712,"closeTime":1641681899999},{"openTime":1641681900000,"open":42186.24,"high":42189.52,"low":41878.72,"close":41911.73,"volume":5.77797,"closeTime":1641682799999},{"openTime":1641682800000,"open":41903.96,"high":41972.81,"low":41812.07,"close":41870.79,"volume":10.41393,"closeTime":1641683699999},{"openTime":1641683700000,"open":41862.19,"high":41923.33,"low":41775.9,"close":41781.48,"volume":8.68417,"closeTime":1641684599999},{"openTime":1641684600000,"open":41780.58,"high":41896.31,"low":41756.08,"close":41878.46,"volume":17.65253,"closeTime":1641685499999},{"openTime":1641685500000,"open":41853.44,"high":41863.76,"low":41653.86,"close":41674.3,"volume":6.95614,"closeTime":1641686399999},{"openTime":1641686400000,"open":41669.83,"high":41697.19,"low":41386.67,"close":41571.36,"volume":16.88117,"closeTime":1641687299999},{"openTime":1641687300000,"open":41600.98,"high":41671.29,"low":41461.86,"close":41521.23,"volume":4.92505,"closeTime":1641688199999},{"openTime":1641688200000,"open":41480.05,"high":41627.64,"low":41466.31,"close":41586.1,"volume":5.96998,"closeTime":1641689099999},{"openTime":1641689100000,"open":41583.42,"high":41818.61,"low":41583.42,"close":41768.49,"volume":8.5912,"closeTime":1641689999999},{"openTime":1641690000000,"open":41767.22,"high":41953.39,"low":41684.14,"close":41767.92,"volume":7.449,"closeTime":1641690899999},{"openTime":1641690900000,"open":41762.69,"high":41785.61,"low":41614.36,"close":41633.49,"volume":7.92798,"closeTime":1641691799999},{"openTime":1641691800000,"open":41624.69,"high":41761,"low":41598.97,"close":41641.93,"volume":6.00104,"closeTime":1641692699999},{"openTime":1641692700000,"open":41628,"high":41852.44,"low":41616.6,"close":41814.09,"volume":10.41429,"closeTime":1641693599999},{"openTime":1641693600000,"open":41822.07,"high":41916.96,"low":41769.74,"close":41858.89,"volume":12.55358,"closeTime":1641694499999},{"openTime":1641694500000,"open":41860.64,"high":42016.01,"low":41843.66,"close":42010.27,"volume":12.91161,"closeTime":1641695399999},{"openTime":1641695400000,"open":42016.33,"high":42135.1,"low":41946.64,"close":42105.02,"volume":28.5104,"closeTime":1641696299999},{"openTime":1641696300000,"open":42098.9,"high":42175.75,"low":42040.49,"close":42105.24,"volume":19.07306,"closeTime":1641697199999},{"openTime":1641697200000,"open":42090.87,"high":42090.99,"low":41940.71,"close":41973.42,"volume":5.52513,"closeTime":1641698099999},{"openTime":1641698100000,"open":41962.07,"high":42042.33,"low":41911.12,"close":42000.52,"volume":4.70828,"closeTime":1641698999999},{"openTime":1641699000000,"open":41985.01,"high":41985.01,"low":41836.73,"close":41849.94,"volume":7.88425,"closeTime":1641699899999},{"openTime":1641699900000,"open":41875.75,"high":41891.8,"low":41797.01,"close":41846.97,"volume":7.8006,"closeTime":1641700799999},{"openTime":1641700800000,"open":41829.82,"high":41931.4,"low":41804.99,"close":41898.82,"volume":7.08917,"closeTime":1641701699999},{"openTime":1641701700000,"open":41901.12,"high":41999.33,"low":41877.52,"close":41959.1,"volume":7.07383,"closeTime":1641702599999},{"openTime":1641702600000,"open":41966.95,"high":42035.33,"low":41937.96,"close":41948.68,"volume":7.25641,"closeTime":1641703499999},{"openTime":1641703500000,"open":41945.12,"high":42093.51,"low":41944.15,"close":42068.14,"volume":6.95119,"closeTime":1641704399999},{"openTime":1641704400000,"open":42090.46,"high":42090.46,"low":41969.5,"close":41981.63,"volume":5.64426,"closeTime":1641705299999},{"openTime":1641705300000,"open":41961.84,"high":41981.39,"low":41783.65,"close":41846.64,"volume":18.66233,"closeTime":1641706199999},{"openTime":1641706200000,"open":41858.17,"high":41900.98,"low":41791.9,"close":41872.06,"volume":6.39789,"closeTime":1641707099999},{"openTime":1641707100000,"open":41874.41,"high":41884.73,"low":41711,"close":41761.92,"volume":16.44175,"closeTime":1641707999999},{"openTime":1641708000000,"open":41767.11,"high":41823.37,"low":41681.9,"close":41804.37,"volume":8.42345,"closeTime":1641708899999},{"openTime":1641708900000,"open":41810.16,"high":41814.89,"low":41726.8,"close":41792.94,"volume":2.24902,"closeTime":1641709799999},{"openTime":1641709800000,"open":41784.77,"high":41937.66,"low":41760.69,"close":41903.88,"volume":10.39925,"closeTime":1641710699999},{"openTime":1641710700000,"open":41906.03,"high":41947.63,"low":41842.4,"close":41859.31,"volume":8.2985,"closeTime":1641711599999},{"openTime":1641711600000,"open":41870.73,"high":41901.61,"low":41822.7,"close":41900.19,"volume":2.78319,"closeTime":1641712499999},{"openTime":1641712500000,"open":41890.82,"high":41891.45,"low":41836.93,"close":41864.47,"volume":1.23062,"closeTime":1641713399999},{"openTime":1641713400000,"open":41852.73,"high":41860.04,"low":41781.83,"close":41783.82,"volume":2.28433,"closeTime":1641714299999},{"openTime":1641714300000,"open":41789.34,"high":41851.68,"low":41779.97,"close":41779.97,"volume":2.26281,"closeTime":1641715199999},{"openTime":1641715200000,"open":41800.83,"high":41936.34,"low":41799.41,"close":41838.57,"volume":7.04042,"closeTime":1641716099999},{"openTime":1641716100000,"open":41825.89,"high":41828.57,"low":41641.46,"close":41652.33,"volume":9.41995,"closeTime":1641716999999},{"openTime":1641717000000,"open":41651.25,"high":41759.03,"low":41613.67,"close":41726.78,"volume":4.93261,"closeTime":1641717899999},{"openTime":1641717900000,"open":41725.27,"high":41786.83,"low":41638.76,"close":41667.17,"volume":4.12947,"closeTime":1641718799999},{"openTime":1641718800000,"open":41662.23,"high":41755.71,"low":41637.45,"close":41648.3,"volume":14.37517,"closeTime":1641719699999},{"openTime":1641719700000,"open":41661.41,"high":41675.69,"low":41480.02,"close":41574.13,"volume":7.16954,"closeTime":1641720599999},{"openTime":1641720600000,"open":41548.81,"high":41675.07,"low":41534.83,"close":41598.37,"volume":3.60961,"closeTime":1641721499999},{"openTime":1641721500000,"open":41598.21,"high":41666.31,"low":41479.49,"close":41498.54,"volume":7.21067,"closeTime":1641722399999},{"openTime":1641722400000,"open":41527.84,"high":41585.76,"low":41425,"close":41466.31,"volume":9.0727,"closeTime":1641723299999},{"openTime":1641723300000,"open":41472.68,"high":41547.15,"low":41407.2,"close":41547.15,"volume":7.71781,"closeTime":1641724199999},{"openTime":1641724200000,"open":41523.96,"high":41730.68,"low":41523.96,"close":41710.55,"volume":1.68492,"closeTime":1641725099999},{"openTime":1641725100000,"open":41704.94,"high":41704.94,"low":41597.9,"close":41639.16,"volume":0.8805,"closeTime":1641725999999},{"openTime":1641726000000,"open":41645.73,"high":41990.26,"low":41639.01,"close":41897.78,"volume":12.2899,"closeTime":1641726899999},{"openTime":1641726900000,"open":41914.84,"high":41936.73,"low":41761.46,"close":41812.88,"volume":4.04987,"closeTime":1641727799999},{"openTime":1641727800000,"open":41798.17,"high":41889.78,"low":41764.36,"close":41794.85,"volume":1.75332,"closeTime":1641728699999},{"openTime":1641728700000,"open":41802.58,"high":41857.55,"low":41785.4,"close":41857.55,"volume":2.17358,"closeTime":1641729599999},{"openTime":1641729600000,"open":41860.45,"high":41910.21,"low":41697.94,"close":41733.68,"volume":3.80283,"closeTime":1641730499999},{"openTime":1641730500000,"open":41744.01,"high":41761.19,"low":41672.03,"close":41745.49,"volume":4.04476,"closeTime":1641731399999},{"openTime":1641731400000,"open":41754.77,"high":41837.91,"low":41706.08,"close":41786.28,"volume":2.5099,"closeTime":1641732299999},{"openTime":1641732300000,"open":41800.71,"high":41843.62,"low":41740.94,"close":41740.94,"volume":2.24056,"closeTime":1641733199999},{"openTime":1641733200000,"open":41745.76,"high":41816.54,"low":41683.04,"close":41804.98,"volume":6.54906,"closeTime":1641734099999},{"openTime":1641734100000,"open":41826.35,"high":41894.07,"low":41569.03,"close":41581.76,"volume":8.27327,"closeTime":1641734999999},{"openTime":1641735000000,"open":41579.19,"high":41711.14,"low":41523.95,"close":41623.76,"volume":13.62036,"closeTime":1641735899999},{"openTime":1641735900000,"open":41644.3,"high":41674.86,"low":41474.38,"close":41492.88,"volume":13.50896,"closeTime":1641736799999},{"openTime":1641736800000,"open":41482.57,"high":41656.96,"low":41482.57,"close":41616.6,"volume":7.15294,"closeTime":1641737699999},{"openTime":1641737700000,"open":41636.43,"high":41687.86,"low":41548.47,"close":41602.33,"volume":3.66249,"closeTime":1641738599999},{"openTime":1641738600000,"open":41603.78,"high":41733.41,"low":41569.02,"close":41717.05,"volume":3.94112,"closeTime":1641739499999},{"openTime":1641739500000,"open":41722.77,"high":41723.89,"low":41528.49,"close":41537.51,"volume":6.49084,"closeTime":1641740399999},{"openTime":1641740400000,"open":41525.25,"high":41586.59,"low":41411.97,"close":41470.91,"volume":6.86703,"closeTime":1641741299999},{"openTime":1641741300000,"open":41442.09,"high":41536.89,"low":41205,"close":41497.59,"volume":17.03891,"closeTime":1641742199999},{"openTime":1641742200000,"open":41543.88,"high":41677.77,"low":41516.15,"close":41527.45,"volume":15.09286,"closeTime":1641743099999},{"openTime":1641743100000,"open":41520.25,"high":41638.19,"low":40912.01,"close":41607.82,"volume":40.50234,"closeTime":1641743999999},{"openTime":1641744000000,"open":41613.93,"high":41685.32,"low":41560.29,"close":41565.87,"volume":8.78466,"closeTime":1641744899999},{"openTime":1641744900000,"open":41583.12,"high":41774.43,"low":41566.12,"close":41732.75,"volume":8.68506,"closeTime":1641745799999},{"openTime":1641745800000,"open":41726.46,"high":41836.73,"low":41726.28,"close":41765.25,"volume":6.40295,"closeTime":1641746699999},{"openTime":1641746700000,"open":41776.55,"high":42131.79,"low":41757.12,"close":42131,"volume":21.06093,"closeTime":1641747599999},{"openTime":1641747600000,"open":42133.02,"high":42196.31,"low":41958.63,"close":41985.31,"volume":21.13857,"closeTime":1641748499999},{"openTime":1641748500000,"open":41985.36,"high":42132.52,"low":41978.49,"close":42014.53,"volume":9.9743,"closeTime":1641749399999},{"openTime":1641749400000,"open":42045,"high":42121.06,"low":41937.23,"close":41963.3,"volume":13.60321,"closeTime":1641750299999},{"openTime":1641750300000,"open":41938,"high":42096.3,"low":41883.38,"close":42080.22,"volume":4.85281,"closeTime":1641751199999},{"openTime":1641751200000,"open":42093.27,"high":42128.04,"low":42013.41,"close":42038.63,"volume":7.49688,"closeTime":1641752099999},{"openTime":1641752100000,"open":42027.37,"high":42279.74,"low":42008.73,"close":42238.8,"volume":13.32921,"closeTime":1641752999999},{"openTime":1641753000000,"open":42227.29,"high":42245.28,"low":42028.77,"close":42061.49,"volume":12.65364,"closeTime":1641753899999},{"openTime":1641753900000,"open":42080.98,"high":42118.61,"low":41900,"close":41959.92,"volume":8.7883,"closeTime":1641754799999},{"openTime":1641754800000,"open":41960.32,"high":42112.97,"low":41923.89,"close":42083.61,"volume":19.92737,"closeTime":1641755699999},{"openTime":1641755700000,"open":42089.24,"high":42660.39,"low":42054.2,"close":42598.52,"volume":59.27563,"closeTime":1641756599999},{"openTime":1641756600000,"open":42608.66,"high":42671.42,"low":42472.96,"close":42521.25,"volume":59.2353,"closeTime":1641757499999},{"openTime":1641757500000,"open":42526.74,"high":42742.01,"low":42474.53,"close":42681.22,"volume":10.90964,"closeTime":1641758399999},{"openTime":1641758400000,"open":42719.51,"high":42776.5,"low":42556.57,"close":42601.4,"volume":18.99909,"closeTime":1641759299999},{"openTime":1641759300000,"open":42602.49,"high":42663.34,"low":42479.34,"close":42491.05,"volume":8.96706,"closeTime":1641760199999},{"openTime":1641760200000,"open":42496.86,"high":42518.89,"low":42388.27,"close":42388.27,"volume":5.56403,"closeTime":1641761099999},{"openTime":1641761100000,"open":42388.27,"high":42508.81,"low":42383.61,"close":42439.07,"volume":7.22349,"closeTime":1641761999999},{"openTime":1641762000000,"open":42434.71,"high":42538.96,"low":42431.7,"close":42442.09,"volume":10.05753,"closeTime":1641762899999},{"openTime":1641762900000,"open":42451.08,"high":42518.84,"low":42390.45,"close":42393.33,"volume":3.26608,"closeTime":1641763799999},{"openTime":1641763800000,"open":42414.68,"high":42414.68,"low":42319.97,"close":42329.59,"volume":4.39212,"closeTime":1641764699999},{"openTime":1641764700000,"open":42320.54,"high":42378.54,"low":42285.71,"close":42312.21,"volume":5.61721,"closeTime":1641765599999},{"openTime":1641765600000,"open":42307.63,"high":42617.75,"low":42285.72,"close":42452.24,"volume":14.83539,"closeTime":1641766499999},{"openTime":1641766500000,"open":42442.95,"high":42496.8,"low":42411.45,"close":42434.11,"volume":3.1918,"closeTime":1641767399999},{"openTime":1641767400000,"open":42432.97,"high":42432.97,"low":42317.52,"close":42384.91,"volume":0.85116,"closeTime":1641768299999},{"openTime":1641768300000,"open":42389.39,"high":42400.82,"low":42080.34,"close":42198.41,"volume":8.24106,"closeTime":1641769199999},{"openTime":1641769200000,"open":42200,"high":42268.08,"low":41941.9,"close":41980.61,"volume":13.62921,"closeTime":1641770099999},{"openTime":1641770100000,"open":41983.81,"high":42030.63,"low":40500,"close":41822.62,"volume":71.35833,"closeTime":1641770999999},{"openTime":1641771000000,"open":41818.24,"high":41927.63,"low":41769.65,"close":41927.63,"volume":7.58383,"closeTime":1641771899999},{"openTime":1641771900000,"open":41923.29,"high":41936.78,"low":41832.24,"close":41855.37,"volume":16.88499,"closeTime":1641772799999},{"openTime":1641772800000,"open":41852.89,"high":41947.08,"low":41699.46,"close":41915.98,"volume":16.84401,"closeTime":1641773699999},{"openTime":1641773700000,"open":41933.07,"high":42030.15,"low":41862.73,"close":41955.43,"volume":9.44774,"closeTime":1641774599999},{"openTime":1641774600000,"open":41945.71,"high":41945.71,"low":41573.43,"close":41696.56,"volume":24.00357,"closeTime":1641775499999},{"openTime":1641775500000,"open":41690.12,"high":41771.11,"low":41616.96,"close":41653.78,"volume":26.78051,"closeTime":1641776399999},{"openTime":1641776400000,"open":41653.54,"high":41786.61,"low":41567.18,"close":41704.76,"volume":8.71562,"closeTime":1641777299999},{"openTime":1641777300000,"open":41696.05,"high":41732.42,"low":41646.43,"close":41721.02,"volume":5.98467,"closeTime":1641778199999},{"openTime":1641778200000,"open":41735.61,"high":41802.18,"low":41627.1,"close":41660.09,"volume":9.28623,"closeTime":1641779099999},{"openTime":1641779100000,"open":41667.32,"high":41851.63,"low":41651.53,"close":41815.25,"volume":52.85184,"closeTime":1641779999999},{"openTime":1641780000000,"open":41809.37,"high":41846.58,"low":41748.41,"close":41769.36,"volume":5.27188,"closeTime":1641780899999},{"openTime":1641780900000,"open":41752.21,"high":41905.81,"low":41713.35,"close":41892.75,"volume":5.82825,"closeTime":1641781799999},{"openTime":1641781800000,"open":41893.15,"high":41962.55,"low":41823.6,"close":41943.39,"volume":15.45882,"closeTime":1641782699999},{"openTime":1641782700000,"open":41944.95,"high":41988.28,"low":41914.44,"close":41925.42,"volume":6.55875,"closeTime":1641783599999},{"openTime":1641783600000,"open":41925.44,"high":41925.44,"low":41854.86,"close":41900.89,"volume":6.44293,"closeTime":1641784499999},{"openTime":1641784500000,"open":41915.03,"high":41966.64,"low":41859.56,"close":41945.03,"volume":3.67702,"closeTime":1641785399999},{"openTime":1641785400000,"open":41945.73,"high":41998.76,"low":41919.85,"close":41933.1,"volume":3.39178,"closeTime":1641786299999},{"openTime":1641786300000,"open":41936.67,"high":41975.09,"low":41903.48,"close":41973.85,"volume":4.21567,"closeTime":1641787199999},{"openTime":1641787200000,"open":41972.58,"high":41987.46,"low":41924,"close":41987.46,"volume":1.02968,"closeTime":1641788099999},{"openTime":1641788100000,"open":41998.16,"high":42160.3,"low":41998.16,"close":42130.79,"volume":21.15911,"closeTime":1641788999999},{"openTime":1641789000000,"open":42120.41,"high":42211.37,"low":42090.35,"close":42095.81,"volume":4.47617,"closeTime":1641789899999},{"openTime":1641789900000,"open":42107.17,"high":42237.89,"low":42092.2,"close":42200.93,"volume":2.437,"closeTime":1641790799999},{"openTime":1641790800000,"open":42190.22,"high":42218.95,"low":42101.44,"close":42126.63,"volume":4.05971,"closeTime":1641791699999},{"openTime":1641791700000,"open":42114.15,"high":42192.84,"low":42100.62,"close":42100.62,"volume":16.88679,"closeTime":1641792599999},{"openTime":1641792600000,"open":42105.43,"high":42108.61,"low":41959.96,"close":41972.37,"volume":12.68677,"closeTime":1641793499999},{"openTime":1641793500000,"open":41972.93,"high":42041.09,"low":41955.28,"close":42032.93,"volume":10.35373,"closeTime":1641794399999},{"openTime":1641794400000,"open":42021.26,"high":42027.42,"low":41841.69,"close":41893.4,"volume":15.97687,"closeTime":1641795299999},{"openTime":1641795300000,"open":41888.49,"high":41993.8,"low":41825.18,"close":41948.84,"volume":20.53439,"closeTime":1641796199999},{"openTime":1641796200000,"open":41951.39,"high":42041.07,"low":41913.21,"close":41913.21,"volume":2.67555,"closeTime":1641797099999},{"openTime":1641797100000,"open":41912.96,"high":41954.77,"low":41904.93,"close":41926.76,"volume":3.11851,"closeTime":1641797999999},{"openTime":1641798000000,"open":41919.84,"high":42156.02,"low":41912.48,"close":42079.85,"volume":14.15343,"closeTime":1641798899999},{"openTime":1641798900000,"open":42074.19,"high":42074.19,"low":41900.22,"close":41995.15,"volume":3.55335,"closeTime":1641799799999},{"openTime":1641799800000,"open":42006.92,"high":42052.32,"low":41938.4,"close":41953.42,"volume":2.03612,"closeTime":1641800699999},{"openTime":1641800700000,"open":41979.54,"high":42047.52,"low":41917.24,"close":42035.75,"volume":4.4604,"closeTime":1641801599999},{"openTime":1641801600000,"open":42039.96,"high":42114.11,"low":41923.61,"close":41923.61,"volume":5.29623,"closeTime":1641802499999},{"openTime":1641802500000,"open":41931.03,"high":41978.55,"low":41823.25,"close":41913.34,"volume":8.57467,"closeTime":1641803399999},{"openTime":1641803400000,"open":41906.53,"high":41906.53,"low":41725.85,"close":41737.82,"volume":9.92814,"closeTime":1641804299999},{"openTime":1641804300000,"open":41754.14,"high":41825.46,"low":41714.28,"close":41805.31,"volume":6.90956,"closeTime":1641805199999},{"openTime":1641805200000,"open":41802.24,"high":41846.24,"low":41711.18,"close":41786.5,"volume":9.2218,"closeTime":1641806099999},{"openTime":1641806100000,"open":41786.35,"high":41907.44,"low":41786.35,"close":41886.34,"volume":7.14626,"closeTime":1641806999999},{"openTime":1641807000000,"open":41875.59,"high":41918.11,"low":41833.87,"close":41858.72,"volume":4.22951,"closeTime":1641807899999},{"openTime":1641807900000,"open":41853.21,"high":41896.6,"low":41781,"close":41792.45,"volume":5.22681,"closeTime":1641808799999},{"openTime":1641808800000,"open":41792.38,"high":41902.59,"low":41745.67,"close":41899.6,"volume":3.59292,"closeTime":1641809699999},{"openTime":1641809700000,"open":41893.63,"high":41979.33,"low":41875.05,"close":41880.65,"volume":3.71373,"closeTime":1641810599999},{"openTime":1641810600000,"open":41873.37,"high":41974.22,"low":41855.82,"close":41868.71,"volume":5.30586,"closeTime":1641811499999},{"openTime":1641811500000,"open":41860.09,"high":41924.95,"low":41774.06,"close":41781.15,"volume":8.34556,"closeTime":1641812399999},{"openTime":1641812400000,"open":41780.87,"high":41780.87,"low":41563.1,"close":41658.91,"volume":22.25601,"closeTime":1641813299999},{"openTime":1641813300000,"open":41631.45,"high":41704.8,"low":41513.67,"close":41629.52,"volume":13.89542,"closeTime":1641814199999},{"openTime":1641814200000,"open":41635.59,"high":41669.48,"low":41531.74,"close":41565.69,"volume":6.68776,"closeTime":1641815099999},{"openTime":1641815100000,"open":41573.22,"high":41620.28,"low":41453.24,"close":41559.3,"volume":13.7354,"closeTime":1641815999999},{"openTime":1641816000000,"open":41567.53,"high":41602.01,"low":41361.32,"close":41378.06,"volume":10.10746,"closeTime":1641816899999},{"openTime":1641816900000,"open":41357.43,"high":41486.01,"low":41300.66,"close":41439.16,"volume":17.2567,"closeTime":1641817799999},{"openTime":1641817800000,"open":41453.1,"high":41479.58,"low":41232.56,"close":41238.4,"volume":14.4729,"closeTime":1641818699999},{"openTime":1641818700000,"open":41245.79,"high":41296.67,"low":40924.32,"close":40941.93,"volume":52.7538,"closeTime":1641819599999},{"openTime":1641819600000,"open":40924.33,"high":41052.45,"low":40858.88,"close":40910.77,"volume":27.64937,"closeTime":1641820499999},{"openTime":1641820500000,"open":40901.4,"high":40956.65,"low":40752.04,"close":40856.94,"volume":27.9232,"closeTime":1641821399999},{"openTime":1641821400000,"open":40859.1,"high":40999.99,"low":40828.29,"close":40837.26,"volume":26.45723,"closeTime":1641822299999},{"openTime":1641822300000,"open":40824.16,"high":40869.29,"low":40728.85,"close":40765.82,"volume":26.44788,"closeTime":1641823199999},{"openTime":1641823200000,"open":40751,"high":40798.3,"low":40557.85,"close":40696.62,"volume":63.11531,"closeTime":1641824099999},{"openTime":1641824100000,"open":40709.6,"high":40734.04,"low":39752,"close":39906.55,"volume":190.72316,"closeTime":1641824999999},{"openTime":1641825000000,"open":39889.25,"high":41009.01,"low":39646.36,"close":40653.44,"volume":132.08588,"closeTime":1641825899999},{"openTime":1641825900000,"open":40628.5,"high":42000,"low":40437.17,"close":40816.54,"volume":108.6522,"closeTime":1641826799999},{"openTime":1641826800000,"open":40774.18,"high":40943.26,"low":40558.61,"close":40653.81,"volume":46.10917,"closeTime":1641827699999},{"openTime":1641827700000,"open":40646.53,"high":40910.45,"low":40584.02,"close":40825.04,"volume":26.70665,"closeTime":1641828599999},{"openTime":1641828600000,"open":40830.99,"high":41207.43,"low":40759.18,"close":41014.63,"volume":55.48491,"closeTime":1641829499999},{"openTime":1641829500000,"open":41016.3,"high":41035.67,"low":40752.05,"close":40975.06,"volume":67.76524,"closeTime":1641830399999},{"openTime":1641830400000,"open":40978.1,"high":41149.4,"low":40857.2,"close":41136.78,"volume":35.11373,"closeTime":1641831299999},{"openTime":1641831300000,"open":41136.43,"high":41955.7,"low":41058.06,"close":41728.34,"volume":80.22002,"closeTime":1641832199999},{"openTime":1641832200000,"open":41693.46,"high":41981.26,"low":41557.1,"close":41698.02,"volume":37.59421,"closeTime":1641833099999},{"openTime":1641833100000,"open":41729.68,"high":41923.96,"low":41608.13,"close":41907.72,"volume":27.70523,"closeTime":1641833999999},{"openTime":1641834000000,"open":41893.01,"high":42140.85,"low":41658.06,"close":41668.35,"volume":42.29888,"closeTime":1641834899999},{"openTime":1641834900000,"open":41666.36,"high":41720.35,"low":40900,"close":41128.02,"volume":62.46819,"closeTime":1641835799999},{"openTime":1641835800000,"open":41127.69,"high":41127.69,"low":40573.8,"close":40703.49,"volume":49.05761,"closeTime":1641836699999},{"openTime":1641836700000,"open":40679.13,"high":41510.82,"low":40643.77,"close":41210.27,"volume":70.96422,"closeTime":1641837599999},{"openTime":1641837600000,"open":41219.27,"high":41325.91,"low":41123.72,"close":41241.21,"volume":42.34765,"closeTime":1641838499999},{"openTime":1641838500000,"open":41254.01,"high":41437.89,"low":41166.48,"close":41316.64,"volume":37.09011,"closeTime":1641839399999},{"openTime":1641839400000,"open":41295.8,"high":41700.19,"low":41287.62,"close":41614.28,"volume":30.49005,"closeTime":1641840299999},{"openTime":1641840300000,"open":41589.43,"high":41714.28,"low":41475.29,"close":41608.57,"volume":9.47652,"closeTime":1641841199999},{"openTime":1641841200000,"open":41580.99,"high":41710.16,"low":41466.16,"close":41608.87,"volume":13.15562,"closeTime":1641842099999},{"openTime":1641842100000,"open":41571.09,"high":41670.96,"low":41431.35,"close":41555.1,"volume":15.86504,"closeTime":1641842999999},{"openTime":1641843000000,"open":41500.62,"high":41660.34,"low":41438.8,"close":41537.51,"volume":10.90879,"closeTime":1641843899999},{"openTime":1641843900000,"open":41523.19,"high":41558.74,"low":41233.3,"close":41299.98,"volume":20.6127,"closeTime":1641844799999},{"openTime":1641844800000,"open":41314.46,"high":41468.66,"low":41170.12,"close":41261.37,"volume":20.28544,"closeTime":1641845699999},{"openTime":1641845700000,"open":41255.17,"high":41437.36,"low":41197.09,"close":41376.05,"volume":12.76277,"closeTime":1641846599999},{"openTime":1641846600000,"open":41356.95,"high":41628.96,"low":41277.19,"close":41460.15,"volume":25.18413,"closeTime":1641847499999},{"openTime":1641847500000,"open":41465.22,"high":41796.69,"low":41404.93,"close":41683,"volume":32.37759,"closeTime":1641848399999},{"openTime":1641848400000,"open":41711.01,"high":41982.04,"low":41671.46,"close":41868.15,"volume":27.2366,"closeTime":1641849299999},{"openTime":1641849300000,"open":41861.78,"high":41861.78,"low":41653.4,"close":41736.79,"volume":19.43586,"closeTime":1641850199999},{"openTime":1641850200000,"open":41749.15,"high":41809.48,"low":41659.09,"close":41674.57,"volume":9.12368,"closeTime":1641851099999},{"openTime":1641851100000,"open":41696.59,"high":41732.56,"low":41563.74,"close":41724.95,"volume":10.78711,"closeTime":1641851999999},{"openTime":1641852000000,"open":41780.94,"high":41869.8,"low":41721.83,"close":41824.92,"volume":11.4254,"closeTime":1641852899999},{"openTime":1641852900000,"open":41807.37,"high":41814.68,"low":41526,"close":41710.62,"volume":10.72041,"closeTime":1641853799999},{"openTime":1641853800000,"open":41712.84,"high":41746.91,"low":41598.34,"close":41692.63,"volume":6.0383,"closeTime":1641854699999},{"openTime":1641854700000,"open":41677.05,"high":41677.05,"low":41551.77,"close":41605.44,"volume":3.47293,"closeTime":1641855599999},{"openTime":1641855600000,"open":41609.32,"high":41755.05,"low":41521.83,"close":41725.56,"volume":9.42565,"closeTime":1641856499999},{"openTime":1641856500000,"open":41705.96,"high":41805.82,"low":41664.48,"close":41778.78,"volume":11.04901,"closeTime":1641857399999},{"openTime":1641857400000,"open":41773.86,"high":41901.74,"low":41770.8,"close":41862.88,"volume":4.74177,"closeTime":1641858299999},{"openTime":1641858300000,"open":41847.41,"high":41847.41,"low":41757.39,"close":41820.9,"volume":8.16481,"closeTime":1641859199999},{"openTime":1641859200000,"open":41815.36,"high":41895.96,"low":41687.5,"close":41748.63,"volume":7.45174,"closeTime":1641860099999},{"openTime":1641860100000,"open":41749.21,"high":41749.21,"low":41665.89,"close":41686.79,"volume":4.40382,"closeTime":1641860999999},{"openTime":1641861000000,"open":41672.48,"high":41754.11,"low":41636.7,"close":41708.66,"volume":5.30201,"closeTime":1641861899999},{"openTime":1641861900000,"open":41708.22,"high":41761.92,"low":41594.98,"close":41596.64,"volume":7.79752,"closeTime":1641862799999},{"openTime":1641862800000,"open":41599.91,"high":41708.85,"low":41547.32,"close":41632.93,"volume":8.47864,"closeTime":1641863699999},{"openTime":1641863700000,"open":41606.05,"high":41844.48,"low":41577.79,"close":41803.87,"volume":7.72981,"closeTime":1641864599999},{"openTime":1641864600000,"open":41811.8,"high":42100,"low":41792.97,"close":41881.08,"volume":21.13952,"closeTime":1641865499999},{"openTime":1641865500000,"open":41883.93,"high":41939.76,"low":41831.25,"close":41925.54,"volume":17.94151,"closeTime":1641866399999},{"openTime":1641866400000,"open":41924.76,"high":41943.79,"low":41822.46,"close":41869.9,"volume":25.83531,"closeTime":1641867299999},{"openTime":1641867300000,"open":41867.07,"high":42209.36,"low":41867.07,"close":42159.41,"volume":34.48541,"closeTime":1641868199999},{"openTime":1641868200000,"open":42158.48,"high":42276.17,"low":42100.07,"close":42186.36,"volume":31.75556,"closeTime":1641869099999},{"openTime":1641869100000,"open":42186.35,"high":42380,"low":42159.49,"close":42178.4,"volume":32.39711,"closeTime":1641869999999},{"openTime":1641870000000,"open":42178.4,"high":42196.84,"low":42053.07,"close":42092.3,"volume":51.56122,"closeTime":1641870899999},{"openTime":1641870900000,"open":42083.64,"high":42177.86,"low":42079.85,"close":42133.93,"volume":20.23264,"closeTime":1641871799999},{"openTime":1641871800000,"open":42133.93,"high":42231.83,"low":42127.29,"close":42198.17,"volume":21.49537,"closeTime":1641872699999},{"openTime":1641872700000,"open":42196.73,"high":42281.19,"low":42184.17,"close":42281.19,"volume":8.50617,"closeTime":1641873599999},{"openTime":1641873600000,"open":42291.26,"high":42342.02,"low":42130.9,"close":42148.32,"volume":18.04835,"closeTime":1641874499999},{"openTime":1641874500000,"open":42151.53,"high":42250.51,"low":42140.14,"close":42250.51,"volume":10.05138,"closeTime":1641875399999},{"openTime":1641875400000,"open":42266.74,"high":42365.95,"low":42243.54,"close":42243.54,"volume":9.9027,"closeTime":1641876299999},{"openTime":1641876300000,"open":42255.53,"high":42394.94,"low":42160.64,"close":42320.98,"volume":15.71207,"closeTime":1641877199999},{"openTime":1641877200000,"open":42318.92,"high":42330.11,"low":42192.49,"close":42212.76,"volume":15.09836,"closeTime":1641878099999},{"openTime":1641878100000,"open":42212.1,"high":42212.1,"low":42034.82,"close":42034.82,"volume":9.53121,"closeTime":1641878999999},{"openTime":1641879000000,"open":42034.82,"high":42184.01,"low":42025.99,"close":42122.75,"volume":20.05834,"closeTime":1641879899999},{"openTime":1641879900000,"open":42121.67,"high":42174.84,"low":42084.68,"close":42106.46,"volume":2.28885,"closeTime":1641880799999},{"openTime":1641880800000,"open":42109.04,"high":42221.14,"low":42083.76,"close":42221.14,"volume":4.93325,"closeTime":1641881699999},{"openTime":1641881700000,"open":42221.57,"high":42221.57,"low":42093.31,"close":42093.31,"volume":11.50679,"closeTime":1641882599999},{"openTime":1641882600000,"open":42145.15,"high":42150.79,"low":42062.73,"close":42074.1,"volume":3.90287,"closeTime":1641883499999},{"openTime":1641883500000,"open":42078.33,"high":42100.65,"low":41976.32,"close":42100.65,"volume":3.27641,"closeTime":1641884399999},{"openTime":1641884400000,"open":42103.64,"high":42183.08,"low":42073.59,"close":42149.69,"volume":7.12735,"closeTime":1641885299999},{"openTime":1641885300000,"open":42149.69,"high":42217.62,"low":42149.69,"close":42189.95,"volume":9.21721,"closeTime":1641886199999},{"openTime":1641886200000,"open":42157.31,"high":42209.41,"low":42100.06,"close":42112.09,"volume":4.2413,"closeTime":1641887099999},{"openTime":1641887100000,"open":42123.11,"high":42274.92,"low":42097.9,"close":42203.76,"volume":4.91601,"closeTime":1641887999999},{"openTime":1641888000000,"open":42210.67,"high":42349.85,"low":42206.94,"close":42308.55,"volume":11.98869,"closeTime":1641888899999},{"openTime":1641888900000,"open":42315.32,"high":42653.19,"low":42204.92,"close":42216.59,"volume":20.93356,"closeTime":1641889799999},{"openTime":1641889800000,"open":42200,"high":42241.84,"low":41921.77,"close":41997.24,"volume":28.05602,"closeTime":1641890699999},{"openTime":1641890700000,"open":42016.8,"high":42041.37,"low":41937.37,"close":41983.77,"volume":6.96164,"closeTime":1641891599999},{"openTime":1641891600000,"open":42010.59,"high":42045.86,"low":41845.65,"close":41905.01,"volume":5.90003,"closeTime":1641892499999},{"openTime":1641892500000,"open":41902.92,"high":42051.37,"low":41898.37,"close":42026.19,"volume":13.58398,"closeTime":1641893399999},{"openTime":1641893400000,"open":42035.54,"high":42111.48,"low":42024.52,"close":42094.64,"volume":27.25377,"closeTime":1641894299999},{"openTime":1641894300000,"open":42086.58,"high":42143.5,"low":41963.12,"close":41985.12,"volume":91.282,"closeTime":1641895199999},{"openTime":1641895200000,"open":41976.84,"high":42064.2,"low":41963.91,"close":41968,"volume":61.45802,"closeTime":1641896099999},{"openTime":1641896100000,"open":41968,"high":41968,"low":41773.41,"close":41796.22,"volume":45.2798,"closeTime":1641896999999},{"openTime":1641897000000,"open":41798.41,"high":41812.2,"low":41702.88,"close":41779.95,"volume":14.28827,"closeTime":1641897899999},{"openTime":1641897900000,"open":41790.54,"high":41793.86,"low":41446.74,"close":41625.32,"volume":27.47613,"closeTime":1641898799999},{"openTime":1641898800000,"open":41625.32,"high":41831.39,"low":41594.91,"close":41776.36,"volume":15.62047,"closeTime":1641899699999},{"openTime":1641899700000,"open":41760.66,"high":41807.13,"low":41711.3,"close":41799.25,"volume":6.47039,"closeTime":1641900599999},{"openTime":1641900600000,"open":41799.78,"high":41928.84,"low":41736.99,"close":41808.14,"volume":29.15007,"closeTime":1641901499999},{"openTime":1641901500000,"open":41781.15,"high":41927.12,"low":41780.66,"close":41839.24,"volume":5.7165,"closeTime":1641902399999},{"openTime":1641902400000,"open":41828.53,"high":41935.64,"low":41735.96,"close":41907.04,"volume":10.3717,"closeTime":1641903299999},{"openTime":1641903300000,"open":41907.04,"high":41962.41,"low":41839.12,"close":41870.79,"volume":9.92428,"closeTime":1641904199999},{"openTime":1641904200000,"open":41887.41,"high":41941.24,"low":41797.82,"close":41912.39,"volume":7.26636,"closeTime":1641905099999},{"openTime":1641905100000,"open":41915.04,"high":41918.69,"low":41806.8,"close":41806.8,"volume":3.31715,"closeTime":1641905999999},{"openTime":1641906000000,"open":41827.39,"high":41880.5,"low":41791.54,"close":41864.67,"volume":4.47961,"closeTime":1641906899999},{"openTime":1641906900000,"open":41875,"high":41892.99,"low":41705.6,"close":41745.08,"volume":17.16326,"closeTime":1641907799999},{"openTime":1641907800000,"open":41739.33,"high":41819.24,"low":41610.25,"close":41610.25,"volume":23.94795,"closeTime":1641908699999},{"openTime":1641908700000,"open":41609.47,"high":41728.41,"low":41604.8,"close":41725,"volume":14.43586,"closeTime":1641909599999},{"openTime":1641909600000,"open":41690.29,"high":41825.97,"low":41659.28,"close":41770.11,"volume":17.28844,"closeTime":1641910499999},{"openTime":1641910500000,"open":41773.96,"high":41773.96,"low":41367.07,"close":41376.69,"volume":34.87755,"closeTime":1641911399999},{"openTime":1641911400000,"open":41378.57,"high":41527.03,"low":41274.27,"close":41427.68,"volume":27.82468,"closeTime":1641912299999},{"openTime":1641912300000,"open":41425.59,"high":41712.8,"low":41410.62,"close":41640.37,"volume":18.09478,"closeTime":1641913199999},{"openTime":1641913200000,"open":41615.57,"high":42196.4,"low":41577.56,"close":41933.93,"volume":41.70255,"closeTime":1641914099999},{"openTime":1641914100000,"open":41942.37,"high":41974.3,"low":41735.7,"close":41794.26,"volume":14.15867,"closeTime":1641914999999},{"openTime":1641915000000,"open":41814.97,"high":41958.99,"low":41431.15,"close":41515.25,"volume":28.7551,"closeTime":1641915899999},{"openTime":1641915900000,"open":41483.07,"high":41774.46,"low":41483.07,"close":41746.21,"volume":15.91734,"closeTime":1641916799999},{"openTime":1641916800000,"open":41747.33,"high":42173.46,"low":41706.57,"close":42162.77,"volume":61.43087,"closeTime":1641917699999},{"openTime":1641917700000,"open":42161.17,"high":42487.18,"low":42160.8,"close":42487.18,"volume":69.94111,"closeTime":1641918599999},{"openTime":1641918600000,"open":42481.3,"high":42951.73,"low":42444.85,"close":42799.13,"volume":62.79113,"closeTime":1641919499999},{"openTime":1641919500000,"open":42801.86,"high":42889.48,"low":42644.9,"close":42714.78,"volume":16.6836,"closeTime":1641920399999},{"openTime":1641920400000,"open":42722.7,"high":43114.88,"low":42722.7,"close":43016.49,"volume":71.21034,"closeTime":1641921299999},{"openTime":1641921300000,"open":43016.37,"high":43057.72,"low":42350,"close":42395.69,"volume":183.66857,"closeTime":1641922199999},{"openTime":1641922200000,"open":42410.63,"high":42629.48,"low":42372.73,"close":42558.72,"volume":16.5805,"closeTime":1641923099999},{"openTime":1641923100000,"open":42588.19,"high":42594.55,"low":42443.24,"close":42572.55,"volume":16.37009,"closeTime":1641923999999},{"openTime":1641924000000,"open":42565.28,"high":42579.41,"low":42373.73,"close":42511.67,"volume":10.44238,"closeTime":1641924899999},{"openTime":1641924900000,"open":42501.66,"high":42739.02,"low":42464.98,"close":42685.21,"volume":9.50147,"closeTime":1641925799999},{"openTime":1641925800000,"open":42681.29,"high":42883.92,"low":42634.93,"close":42877.02,"volume":13.51554,"closeTime":1641926699999},{"openTime":1641926700000,"open":42878.99,"high":42939.49,"low":42727.38,"close":42767.19,"volume":24.10959,"closeTime":1641927599999},{"openTime":1641927600000,"open":42774.53,"high":42774.53,"low":42666.87,"close":42760.31,"volume":7.33999,"closeTime":1641928499999},{"openTime":1641928500000,"open":42786.39,"high":42866.18,"low":42687.24,"close":42755.95,"volume":8.3317,"closeTime":1641929399999},{"openTime":1641929400000,"open":42745.45,"high":42861.07,"low":42617.97,"close":42813.38,"volume":10.97245,"closeTime":1641930299999},{"openTime":1641930300000,"open":42830,"high":43100,"low":42830,"close":42993.56,"volume":15.88758,"closeTime":1641931199999},{"openTime":1641931200000,"open":42997.98,"high":43112.06,"low":42804.16,"close":42855.82,"volume":27.01769,"closeTime":1641932099999},{"openTime":1641932100000,"open":42837.2,"high":42919.34,"low":42791.01,"close":42801.75,"volume":12.27527,"closeTime":1641932999999},{"openTime":1641933000000,"open":42819.97,"high":42906.72,"low":42731.21,"close":42818.19,"volume":13.34821,"closeTime":1641933899999},{"openTime":1641933900000,"open":42827.96,"high":42869.04,"low":42717.22,"close":42806.94,"volume":17.7606,"closeTime":1641934799999},{"openTime":1641934800000,"open":42815.14,"high":42827.07,"low":42743.49,"close":42743.49,"volume":7.25561,"closeTime":1641935699999},{"openTime":1641935700000,"open":42765.11,"high":42797.12,"low":42705.69,"close":42715.35,"volume":10.74567,"closeTime":1641936599999},{"openTime":1641936600000,"open":42732.65,"high":42766.66,"low":42670.21,"close":42730.13,"volume":7.97327,"closeTime":1641937499999},{"openTime":1641937500000,"open":42730.17,"high":42769.35,"low":42659.85,"close":42676.26,"volume":5.32873,"closeTime":1641938399999},{"openTime":1641938400000,"open":42692.2,"high":42723.7,"low":42641.34,"close":42650.43,"volume":6.04194,"closeTime":1641939299999},{"openTime":1641939300000,"open":42661.99,"high":42761.29,"low":42605.67,"close":42664,"volume":6.15436,"closeTime":1641940199999},{"openTime":1641940200000,"open":42663.99,"high":42723.18,"low":42659,"close":42665.59,"volume":7.25802,"closeTime":1641941099999},{"openTime":1641941100000,"open":42662.48,"high":42777.72,"low":42651.75,"close":42722.84,"volume":7.04685,"closeTime":1641941999999},{"openTime":1641942000000,"open":42723.68,"high":42899,"low":42676.29,"close":42888.58,"volume":5.7359,"closeTime":1641942899999},{"openTime":1641942900000,"open":42858.54,"high":42869.9,"low":42778.3,"close":42808.77,"volume":8.00771,"closeTime":1641943799999},{"openTime":1641943800000,"open":42809.83,"high":42834.8,"low":42714.01,"close":42822.86,"volume":3.71992,"closeTime":1641944699999},{"openTime":1641944700000,"open":42822.46,"high":42834.96,"low":42649.61,"close":42739.74,"volume":3.70111,"closeTime":1641945599999},{"openTime":1641945600000,"open":42734.31,"high":42962.44,"low":42711.29,"close":42945.47,"volume":13.34374,"closeTime":1641946499999},{"openTime":1641946500000,"open":42942.36,"high":42981.43,"low":42731.77,"close":42854.74,"volume":14.32556,"closeTime":1641947399999},{"openTime":1641947400000,"open":42865.11,"high":42870.17,"low":42630.4,"close":42648.7,"volume":15.24265,"closeTime":1641948299999},{"openTime":1641948300000,"open":42632.63,"high":42738.87,"low":42584.01,"close":42699.23,"volume":28.00809,"closeTime":1641949199999},{"openTime":1641949200000,"open":42680.92,"high":42783.27,"low":42615.37,"close":42644.16,"volume":10.1432,"closeTime":1641950099999},{"openTime":1641950100000,"open":42649.46,"high":42702.78,"low":42600,"close":42682.82,"volume":33.58963,"closeTime":1641950999999},{"openTime":1641951000000,"open":42690.01,"high":42720.99,"low":42600,"close":42612.36,"volume":13.69989,"closeTime":1641951899999},{"openTime":1641951900000,"open":42604.11,"high":42663.32,"low":42574.07,"close":42642.16,"volume":21.78267,"closeTime":1641952799999},{"openTime":1641952800000,"open":42638.16,"high":42716.36,"low":42636.47,"close":42651.26,"volume":5.37177,"closeTime":1641953699999},{"openTime":1641953700000,"open":42656.86,"high":42725.67,"low":42595.99,"close":42640.77,"volume":7.29361,"closeTime":1641954599999},{"openTime":1641954600000,"open":42641.49,"high":42643.46,"low":42563.02,"close":42574.38,"volume":4.71969,"closeTime":1641955499999},{"openTime":1641955500000,"open":42580.42,"high":42580.44,"low":42464,"close":42571.02,"volume":21.22385,"closeTime":1641956399999},{"openTime":1641956400000,"open":42578.21,"high":42593.59,"low":42506.51,"close":42559.72,"volume":6.70142,"closeTime":1641957299999},{"openTime":1641957300000,"open":42563.98,"high":42640.41,"low":42543.88,"close":42606.92,"volume":9.94941,"closeTime":1641958199999},{"openTime":1641958200000,"open":42586.41,"high":42670.19,"low":42578.24,"close":42658.42,"volume":9.28923,"closeTime":1641959099999},{"openTime":1641959100000,"open":42652.36,"high":42652.37,"low":42581.04,"close":42620.31,"volume":10.40197,"closeTime":1641959999999},{"openTime":1641960000000,"open":42620.31,"high":42748.66,"low":42603.69,"close":42715.58,"volume":5.51709,"closeTime":1641960899999},{"openTime":1641960900000,"open":42724.13,"high":42724.13,"low":42574.95,"close":42602.34,"volume":12.62601,"closeTime":1641961799999},{"openTime":1641961800000,"open":42603.29,"high":42603.29,"low":42530.84,"close":42591.83,"volume":11.22803,"closeTime":1641962699999},{"openTime":1641962700000,"open":42598.89,"high":42645.12,"low":42559.17,"close":42640.33,"volume":9.53948,"closeTime":1641963599999},{"openTime":1641963600000,"open":42645.82,"high":42715.52,"low":42580.74,"close":42715.52,"volume":8.74847,"closeTime":1641964499999},{"openTime":1641964500000,"open":42713.61,"high":42738.77,"low":42683.54,"close":42702.59,"volume":12.27708,"closeTime":1641965399999},{"openTime":1641965400000,"open":42691.83,"high":42752.71,"low":42664.79,"close":42745.17,"volume":6.44582,"closeTime":1641966299999},{"openTime":1641966300000,"open":42741.06,"high":42784.3,"low":42683.04,"close":42709.38,"volume":1.75309,"closeTime":1641967199999},{"openTime":1641967200000,"open":42718.49,"high":42749.98,"low":42671.97,"close":42714.88,"volume":2.36528,"closeTime":1641968099999},{"openTime":1641968100000,"open":42709.65,"high":42709.65,"low":42631.43,"close":42682.56,"volume":5.27068,"closeTime":1641968999999},{"openTime":1641969000000,"open":42714.71,"high":42877.55,"low":42714.71,"close":42738.54,"volume":6.67839,"closeTime":1641969899999},{"openTime":1641969900000,"open":42736.88,"high":42739.98,"low":42620.07,"close":42688.45,"volume":5.26713,"closeTime":1641970799999},{"openTime":1641970800000,"open":42684.91,"high":42684.91,"low":42538,"close":42543.9,"volume":5.13127,"closeTime":1641971699999},{"openTime":1641971700000,"open":42529.5,"high":42592.92,"low":42486.62,"close":42544.71,"volume":7.5267,"closeTime":1641972599999},{"openTime":1641972600000,"open":42542.83,"high":42642.35,"low":42536.95,"close":42612.47,"volume":17.40977,"closeTime":1641973499999},{"openTime":1641973500000,"open":42598.65,"high":42606.26,"low":42544.52,"close":42575.96,"volume":3.84638,"closeTime":1641974399999},{"openTime":1641974400000,"open":42581.65,"high":42706.14,"low":42528.41,"close":42706.14,"volume":3.99615,"closeTime":1641975299999},{"openTime":1641975300000,"open":42697.08,"high":42721.72,"low":42613.17,"close":42613.93,"volume":10.74482,"closeTime":1641976199999},{"openTime":1641976200000,"open":42604.44,"high":42666.55,"low":42576.31,"close":42596.26,"volume":4.5507,"closeTime":1641977099999},{"openTime":1641977100000,"open":42600.97,"high":42693.62,"low":42600.97,"close":42621.73,"volume":2.32097,"closeTime":1641977999999},{"openTime":1641978000000,"open":42616.72,"high":42744.58,"low":42588.31,"close":42672.73,"volume":6.90444,"closeTime":1641978899999},{"openTime":1641978900000,"open":42664.25,"high":42922.22,"low":42662,"close":42895.2,"volume":7.64067,"closeTime":1641979799999},{"openTime":1641979800000,"open":42895.2,"high":42908.22,"low":42688.17,"close":42702.15,"volume":13.83033,"closeTime":1641980699999},{"openTime":1641980700000,"open":42697.89,"high":42820.4,"low":42666.87,"close":42820.4,"volume":6.47845,"closeTime":1641981599999},{"openTime":1641981600000,"open":42811.15,"high":43000.64,"low":42754.69,"close":42992.78,"volume":25.159,"closeTime":1641982499999},{"openTime":1641982500000,"open":42997.78,"high":43000.64,"low":42866.52,"close":42901.27,"volume":6.91729,"closeTime":1641983399999},{"openTime":1641983400000,"open":42922.08,"high":42928.35,"low":42764.93,"close":42795.55,"volume":17.17211,"closeTime":1641984299999},{"openTime":1641984300000,"open":42788.59,"high":42868.89,"low":42776.65,"close":42776.65,"volume":11.74024,"closeTime":1641985199999},{"openTime":1641985200000,"open":42779.09,"high":42837.18,"low":42742.56,"close":42793.91,"volume":1.69596,"closeTime":1641986099999},{"openTime":1641986100000,"open":42779.55,"high":42862.15,"low":42766.86,"close":42778.82,"volume":5.46828,"closeTime":1641986999999},{"openTime":1641987000000,"open":42783.98,"high":43450.05,"low":42704.76,"close":43121.56,"volume":53.64644,"closeTime":1641987899999},{"openTime":1641987900000,"open":43118.79,"high":43230.66,"low":42901.6,"close":42948.46,"volume":22.67279,"closeTime":1641988799999},{"openTime":1641988800000,"open":42930,"high":43054.75,"low":42893.56,"close":42949.04,"volume":8.02388,"closeTime":1641989699999},{"openTime":1641989700000,"open":42943.23,"high":43210.61,"low":42943.23,"close":43170.34,"volume":16.20711,"closeTime":1641990599999},{"openTime":1641990600000,"open":43166.63,"high":43299.88,"low":43088.93,"close":43101.72,"volume":18.98482,"closeTime":1641991499999},{"openTime":1641991500000,"open":43107.14,"high":43303.29,"low":43041.45,"close":43303.29,"volume":14.14695,"closeTime":1641992399999},{"openTime":1641992400000,"open":43300,"high":43409.3,"low":43248.98,"close":43278.34,"volume":24.59388,"closeTime":1641993299999},{"openTime":1641993300000,"open":43281.45,"high":43426.17,"low":43211.93,"close":43407.35,"volume":17.82766,"closeTime":1641994199999},{"openTime":1641994200000,"open":43397.12,"high":44000,"low":43357.66,"close":43973.47,"volume":89.23194,"closeTime":1641995099999},{"openTime":1641995100000,"open":43973.47,"high":44100,"low":43841.75,"close":43950.77,"volume":155.93763,"closeTime":1641995999999},{"openTime":1641996000000,"open":43941.58,"high":43983.46,"low":43702.18,"close":43755,"volume":37.08908,"closeTime":1641996899999},{"openTime":1641996900000,"open":43747.32,"high":43904.04,"low":43747.32,"close":43833.86,"volume":17.8107,"closeTime":1641997799999},{"openTime":1641997800000,"open":43839.18,"high":43971.24,"low":43697.54,"close":43742.25,"volume":39.6328,"closeTime":1641998699999},{"openTime":1641998700000,"open":43767.75,"high":43900.07,"low":43716.67,"close":43859.73,"volume":11.70503,"closeTime":1641999599999},{"openTime":1641999600000,"open":43866.16,"high":43953.64,"low":43755.23,"close":43920.99,"volume":14.75046,"closeTime":1642000499999},{"openTime":1642000500000,"open":43920.88,"high":43925.75,"low":43798.46,"close":43808.63,"volume":8.04294,"closeTime":1642001399999},{"openTime":1642001400000,"open":43818.59,"high":43818.59,"low":43434.27,"close":43544.17,"volume":22.21258,"closeTime":1642002299999},{"openTime":1642002300000,"open":43558.91,"high":43623.69,"low":43488.39,"close":43573.53,"volume":9.2435,"closeTime":1642003199999},{"openTime":1642003200000,"open":43588.51,"high":43702.67,"low":43461.03,"close":43480.99,"volume":12.31034,"closeTime":1642004099999},{"openTime":1642004100000,"open":43481.1,"high":43620.04,"low":43291.31,"close":43536.16,"volume":13.94966,"closeTime":1642004999999},{"openTime":1642005000000,"open":43539.7,"high":43685.91,"low":43536.42,"close":43638.37,"volume":7.07998,"closeTime":1642005899999},{"openTime":1642005900000,"open":43625.61,"high":43672.79,"low":43549.6,"close":43637.27,"volume":3.36109,"closeTime":1642006799999},{"openTime":1642006800000,"open":43637.65,"high":43637.65,"low":43514.29,"close":43571.83,"volume":12.79987,"closeTime":1642007699999},{"openTime":1642007700000,"open":43577.08,"high":43735.05,"low":43577.08,"close":43712.89,"volume":12.20992,"closeTime":1642008599999},{"openTime":1642008600000,"open":43722,"high":43787.63,"low":43699.21,"close":43732.11,"volume":17.23955,"closeTime":1642009499999},{"openTime":1642009500000,"open":43730.79,"high":43897.51,"low":43727.46,"close":43875.17,"volume":10.91771,"closeTime":1642010399999},{"openTime":1642010400000,"open":43857.73,"high":43906.67,"low":43772.91,"close":43794.17,"volume":5.16092,"closeTime":1642011299999},{"openTime":1642011300000,"open":43794.17,"high":43891.3,"low":43620,"close":43819.62,"volume":23.55503,"closeTime":1642012199999},{"openTime":1642012200000,"open":43831.52,"high":43858.31,"low":43682.73,"close":43695.54,"volume":11.5779,"closeTime":1642013099999},{"openTime":1642013100000,"open":43697.12,"high":43745.37,"low":43586.64,"close":43613.06,"volume":14.01636,"closeTime":1642013999999},{"openTime":1642014000000,"open":43604.4,"high":43638.96,"low":43544.98,"close":43625.05,"volume":4.96706,"closeTime":1642014899999},{"openTime":1642014900000,"open":43638.45,"high":43868.27,"low":43561.47,"close":43691.2,"volume":51.35211,"closeTime":1642015799999},{"openTime":1642015800000,"open":43685.7,"high":43686.6,"low":43589.09,"close":43607.2,"volume":5.30512,"closeTime":1642016699999},{"openTime":1642016700000,"open":43614.58,"high":43779.64,"low":43605.35,"close":43761.08,"volume":4.58446,"closeTime":1642017599999},{"openTime":1642017600000,"open":43772.4,"high":43779.99,"low":43676.04,"close":43682.54,"volume":6.62579,"closeTime":1642018499999},{"openTime":1642018500000,"open":43690.08,"high":43773.26,"low":43682.28,"close":43720.84,"volume":3.12979,"closeTime":1642019399999},{"openTime":1642019400000,"open":43725.59,"high":43746.5,"low":43655.29,"close":43740.03,"volume":13.27021,"closeTime":1642020299999},{"openTime":1642020300000,"open":43737.36,"high":44010.87,"low":43737.36,"close":43835.52,"volume":20.18821,"closeTime":1642021199999},{"openTime":1642021200000,"open":43837.48,"high":43958.63,"low":43825.04,"close":43941.65,"volume":27.37124,"closeTime":1642022099999},{"openTime":1642022100000,"open":43935.05,"high":44333.51,"low":43929.17,"close":44106.51,"volume":21.3206,"closeTime":1642022999999},{"openTime":1642023000000,"open":44118.35,"high":44118.35,"low":43798.45,"close":43823.11,"volume":21.54398,"closeTime":1642023899999},{"openTime":1642023900000,"open":43824.19,"high":43959.5,"low":43738.8,"close":43785.6,"volume":11.46588,"closeTime":1642024799999},{"openTime":1642024800000,"open":43797.16,"high":43840.28,"low":43768.7,"close":43820.71,"volume":5.12604,"closeTime":1642025699999},{"openTime":1642025700000,"open":43825.5,"high":43913.63,"low":43810.37,"close":43903.27,"volume":4.09025,"closeTime":1642026599999},{"openTime":1642026600000,"open":43902.36,"high":43956,"low":43815.29,"close":43905.11,"volume":9.09792,"closeTime":1642027499999},{"openTime":1642027500000,"open":43884.86,"high":43886.01,"low":43819.34,"close":43863.66,"volume":4.41716,"closeTime":1642028399999},{"openTime":1642028400000,"open":43866,"high":43963.75,"low":43837.89,"close":43951.04,"volume":5.61955,"closeTime":1642029299999},{"openTime":1642029300000,"open":43941.41,"high":44040,"low":43871.25,"close":43916.9,"volume":7.33715,"closeTime":1642030199999},{"openTime":1642030200000,"open":43911.87,"high":44041.87,"low":43911.87,"close":44004.68,"volume":4.30848,"closeTime":1642031099999},{"openTime":1642031100000,"open":44004.9,"high":44004.9,"low":43900,"close":43925.5,"volume":4.44622,"closeTime":1642031999999},{"openTime":1642032000000,"open":43922.09,"high":44065.93,"low":43865.94,"close":43900.36,"volume":17.65113,"closeTime":1642032899999},{"openTime":1642032900000,"open":43923.44,"high":43923.44,"low":43804.8,"close":43891.35,"volume":10.06813,"closeTime":1642033799999},{"openTime":1642033800000,"open":43891.54,"high":43915.73,"low":43760.28,"close":43791.18,"volume":4.47543,"closeTime":1642034699999},{"openTime":1642034700000,"open":43776.24,"high":43826.4,"low":43688.73,"close":43741.99,"volume":3.51263,"closeTime":1642035599999},{"openTime":1642035600000,"open":43743.4,"high":43819.77,"low":43721.67,"close":43772.67,"volume":3.95186,"closeTime":1642036499999},{"openTime":1642036500000,"open":43782.05,"high":43795.53,"low":43603.02,"close":43633.67,"volume":10.47525,"closeTime":1642037399999},{"openTime":1642037400000,"open":43627.09,"high":43678.43,"low":43548.25,"close":43557.03,"volume":5.42694,"closeTime":1642038299999},{"openTime":1642038300000,"open":43549.14,"high":43635.89,"low":43542.85,"close":43556.69,"volume":13.61815,"closeTime":1642039199999},{"openTime":1642039200000,"open":43567.21,"high":43653.33,"low":43550,"close":43641.76,"volume":4.24766,"closeTime":1642040099999},{"openTime":1642040100000,"open":43636.99,"high":43667.9,"low":43625.18,"close":43639.69,"volume":8.74634,"closeTime":1642040999999},{"openTime":1642041000000,"open":43655.88,"high":43695.72,"low":43651.48,"close":43661.38,"volume":3.09807,"closeTime":1642041899999},{"openTime":1642041900000,"open":43657.72,"high":43663.6,"low":43553.87,"close":43605.45,"volume":13.7735,"closeTime":1642042799999},{"openTime":1642042800000,"open":43605.25,"high":43656.9,"low":43453.25,"close":43456.33,"volume":8.42032,"closeTime":1642043699999},{"openTime":1642043700000,"open":43451.48,"high":43508.13,"low":43447.73,"close":43456.86,"volume":3.72034,"closeTime":1642044599999},{"openTime":1642044600000,"open":43449.25,"high":43563.84,"low":43447.73,"close":43560.8,"volume":4.80899,"closeTime":1642045499999},{"openTime":1642045500000,"open":43559.21,"high":43582.67,"low":43505.52,"close":43518.06,"volume":3.21886,"closeTime":1642046399999},{"openTime":1642046400000,"open":43508.63,"high":43651.27,"low":43507.87,"close":43637.36,"volume":6.08744,"closeTime":1642047299999},{"openTime":1642047300000,"open":43626.98,"high":43693.78,"low":43625.72,"close":43672.07,"volume":9.30024,"closeTime":1642048199999},{"openTime":1642048200000,"open":43678.96,"high":43734.68,"low":43656.16,"close":43733.46,"volume":4.11398,"closeTime":1642049099999},{"openTime":1642049100000,"open":43729.8,"high":43734.79,"low":43613.19,"close":43645.61,"volume":5.78716,"closeTime":1642049999999},{"openTime":1642050000000,"open":43642.49,"high":43676.89,"low":43601.41,"close":43608.88,"volume":4.56189,"closeTime":1642050899999},{"openTime":1642050900000,"open":43604.97,"high":43719.06,"low":43597.58,"close":43719.06,"volume":1.58131,"closeTime":1642051799999},{"openTime":1642051800000,"open":43729.89,"high":43774.41,"low":43660.61,"close":43662.18,"volume":1.26392,"closeTime":1642052699999},{"openTime":1642052700000,"open":43660.73,"high":43734.71,"low":43659.71,"close":43696.32,"volume":1.95335,"closeTime":1642053599999},{"openTime":1642053600000,"open":43689.37,"high":43768.98,"low":43663.84,"close":43736.3,"volume":9.42456,"closeTime":1642054499999},{"openTime":1642054500000,"open":43738.73,"high":43823.8,"low":43734.75,"close":43761.61,"volume":1.96404,"closeTime":1642055399999},{"openTime":1642055400000,"open":43758.89,"high":43796.21,"low":43705,"close":43711.88,"volume":3.61087,"closeTime":1642056299999},{"openTime":1642056300000,"open":43742.51,"high":43773.19,"low":43673.34,"close":43729.63,"volume":10.42714,"closeTime":1642057199999},{"openTime":1642057200000,"open":43729.42,"high":43746.81,"low":43682.57,"close":43723.34,"volume":4.46928,"closeTime":1642058099999},{"openTime":1642058100000,"open":43726.16,"high":43782.89,"low":43713.28,"close":43724.27,"volume":13.16099,"closeTime":1642058999999},{"openTime":1642059000000,"open":43734.4,"high":43746.21,"low":43563.18,"close":43630.53,"volume":5.94835,"closeTime":1642059899999},{"openTime":1642059900000,"open":43621.46,"high":43735.61,"low":43611.05,"close":43715.99,"volume":2.85137,"closeTime":1642060799999},{"openTime":1642060800000,"open":43712.54,"high":43867.07,"low":43696.47,"close":43862.15,"volume":6.32335,"closeTime":1642061699999},{"openTime":1642061700000,"open":43854.96,"high":43866.09,"low":43796.14,"close":43834.14,"volume":7.42353,"closeTime":1642062599999},{"openTime":1642062600000,"open":43834.27,"high":44014.56,"low":43811.7,"close":43840.05,"volume":18.59554,"closeTime":1642063499999},{"openTime":1642063500000,"open":43847.11,"high":43914.02,"low":43831.2,"close":43914.02,"volume":3.17612,"closeTime":1642064399999},{"openTime":1642064400000,"open":43915.55,"high":43915.55,"low":43800.01,"close":43812.94,"volume":1.17748,"closeTime":1642065299999},{"openTime":1642065300000,"open":43806.23,"high":43958.67,"low":43771.89,"close":43910.16,"volume":6.60764,"closeTime":1642066199999},{"openTime":1642066200000,"open":43912.53,"high":44004.5,"low":43768.7,"close":43782.8,"volume":5.38331,"closeTime":1642067099999},{"openTime":1642067100000,"open":43820.47,"high":43901.13,"low":43768.75,"close":43901.13,"volume":5.60659,"closeTime":1642067999999},{"openTime":1642068000000,"open":43901.65,"high":44021.61,"low":43886.5,"close":43993.92,"volume":3.90494,"closeTime":1642068899999},{"openTime":1642068900000,"open":43988.67,"high":44033.11,"low":43895.57,"close":43895.57,"volume":3.58145,"closeTime":1642069799999},{"openTime":1642069800000,"open":43871.07,"high":43966.73,"low":43841.53,"close":43875.13,"volume":4.77787,"closeTime":1642070699999},{"openTime":1642070700000,"open":43889.97,"high":43910.01,"low":43781.88,"close":43817.21,"volume":9.40188,"closeTime":1642071599999},{"openTime":1642071600000,"open":43808.31,"high":43846.1,"low":43667.99,"close":43687.01,"volume":4.97068,"closeTime":1642072499999},{"openTime":1642072500000,"open":43686.5,"high":43738.13,"low":43524.38,"close":43638.7,"volume":15.86742,"closeTime":1642073399999},{"openTime":1642073400000,"open":43650.32,"high":43741.94,"low":43650.32,"close":43723.37,"volume":8.49937,"closeTime":1642074299999},{"openTime":1642074300000,"open":43723.47,"high":43723.47,"low":43607.23,"close":43633.09,"volume":7.606,"closeTime":1642075199999},{"openTime":1642075200000,"open":43607.61,"high":43819.34,"low":43607.61,"close":43798.62,"volume":5.15103,"closeTime":1642076099999},{"openTime":1642076100000,"open":43798.9,"high":43807.67,"low":43697.11,"close":43795.45,"volume":5.75601,"closeTime":1642076999999},{"openTime":1642077000000,"open":43803.57,"high":43814.17,"low":43713.86,"close":43775.89,"volume":8.66123,"closeTime":1642077899999},{"openTime":1642077900000,"open":43766.83,"high":43828.79,"low":43729.91,"close":43822.93,"volume":7.30998,"closeTime":1642078799999},{"openTime":1642078800000,"open":43820.75,"high":43823.31,"low":43747.56,"close":43780.87,"volume":2.80156,"closeTime":1642079699999},{"openTime":1642079700000,"open":43745.15,"high":43781.21,"low":43702.4,"close":43722.37,"volume":9.84908,"closeTime":1642080599999},{"openTime":1642080600000,"open":43720.12,"high":43960.77,"low":43706.17,"close":43829.17,"volume":17.54867,"closeTime":1642081499999},{"openTime":1642081500000,"open":43832.57,"high":43977.18,"low":43832.57,"close":43942.83,"volume":14.75007,"closeTime":1642082399999},{"openTime":1642082400000,"open":43947.96,"high":44038.35,"low":43863.34,"close":44025.22,"volume":18.2014,"closeTime":1642083299999},{"openTime":1642083300000,"open":44021.68,"high":44287.88,"low":43984.27,"close":44223.98,"volume":47.01057,"closeTime":1642084199999},{"openTime":1642084200000,"open":44245.44,"high":44446.35,"low":43971.37,"close":44206.2,"volume":58.69599,"closeTime":1642085099999},{"openTime":1642085100000,"open":44211.5,"high":44241.66,"low":43993.36,"close":44185.94,"volume":19.12648,"closeTime":1642085999999},{"openTime":1642086000000,"open":44225.19,"high":44225.19,"low":43760,"close":43794.61,"volume":21.04214,"closeTime":1642086899999},{"openTime":1642086900000,"open":43790.32,"high":43790.32,"low":43204.51,"close":43332.7,"volume":122.71449,"closeTime":1642087799999},{"openTime":1642087800000,"open":43306.4,"high":43306.4,"low":43050,"close":43157.04,"volume":32.4829,"closeTime":1642088699999},{"openTime":1642088700000,"open":43160.16,"high":43263.52,"low":42884.24,"close":43223.13,"volume":49.97482,"closeTime":1642089599999},{"openTime":1642089600000,"open":43217.06,"high":43536.18,"low":43096.69,"close":43222.19,"volume":30.69865,"closeTime":1642090499999},{"openTime":1642090500000,"open":43195.92,"high":43394.75,"low":43157.02,"close":43349.69,"volume":10.90167,"closeTime":1642091399999},{"openTime":1642091400000,"open":43366.32,"high":43445.03,"low":43286.52,"close":43368.52,"volume":10.48612,"closeTime":1642092299999},{"openTime":1642092300000,"open":43383.7,"high":43411.01,"low":43249.09,"close":43276.77,"volume":5.95945,"closeTime":1642093199999},{"openTime":1642093200000,"open":43280.71,"high":43281.01,"low":42905.22,"close":42916.97,"volume":34.52769,"closeTime":1642094099999},{"openTime":1642094100000,"open":42916.97,"high":42973.23,"low":42588.88,"close":42846.43,"volume":80.38047,"closeTime":1642094999999},{"openTime":1642095000000,"open":42821.13,"high":42961.98,"low":42727.63,"close":42794.98,"volume":12.76859,"closeTime":1642095899999},{"openTime":1642095900000,"open":42788.9,"high":42881.97,"low":42632.6,"close":42830.41,"volume":15.69109,"closeTime":1642096799999},{"openTime":1642096800000,"open":42835.44,"high":42954.1,"low":42776.97,"close":42826.32,"volume":10.08454,"closeTime":1642097699999},{"openTime":1642097700000,"open":42833.18,"high":42979.84,"low":42833.07,"close":42930,"volume":8.56681,"closeTime":1642098599999},{"openTime":1642098600000,"open":42912.75,"high":42940.58,"low":42737.97,"close":42764.78,"volume":4.37585,"closeTime":1642099499999},{"openTime":1642099500000,"open":42785.79,"high":42861.34,"low":42643.11,"close":42731.66,"volume":11.93291,"closeTime":1642100399999},{"openTime":1642100400000,"open":42738.73,"high":43005.12,"low":42689.48,"close":42845.76,"volume":19.48621,"closeTime":1642101299999},{"openTime":1642101300000,"open":42865.39,"high":42905.77,"low":42609.22,"close":42732.26,"volume":20.60681,"closeTime":1642102199999},{"openTime":1642102200000,"open":42723.42,"high":42739.26,"low":42542.52,"close":42673.61,"volume":24.2855,"closeTime":1642103099999},{"openTime":1642103100000,"open":42666.89,"high":42763.51,"low":42554.26,"close":42723.3,"volume":13.07439,"closeTime":1642103999999},{"openTime":1642104000000,"open":42715.86,"high":42715.86,"low":42300,"close":42446.16,"volume":28.43282,"closeTime":1642104899999},{"openTime":1642104900000,"open":42466.81,"high":42612.1,"low":42466.81,"close":42612.1,"volume":9.393,"closeTime":1642105799999},{"openTime":1642105800000,"open":42602.13,"high":42677.39,"low":42501.95,"close":42653,"volume":7.97366,"closeTime":1642106699999},{"openTime":1642106700000,"open":42640.56,"high":42815.51,"low":42553.68,"close":42815.51,"volume":13.2378,"closeTime":1642107599999},{"openTime":1642107600000,"open":42809.31,"high":42811.43,"low":42684.52,"close":42766.19,"volume":11.90157,"closeTime":1642108499999},{"openTime":1642108500000,"open":42763.17,"high":42884,"low":42743.59,"close":42743.59,"volume":10.69193,"closeTime":1642109399999},{"openTime":1642109400000,"open":42758.62,"high":42832.81,"low":42741.18,"close":42832.81,"volume":4.80258,"closeTime":1642110299999},{"openTime":1642110300000,"open":42824.99,"high":42896.84,"low":42790.63,"close":42813.1,"volume":8.53953,"closeTime":1642111199999},{"openTime":1642111200000,"open":42827.59,"high":42906.81,"low":42769.62,"close":42779.65,"volume":9.51326,"closeTime":1642112099999},{"openTime":1642112100000,"open":42773.38,"high":42850.62,"low":42762.94,"close":42817.88,"volume":7.80035,"closeTime":1642112999999},{"openTime":1642113000000,"open":42829.09,"high":42829.47,"low":42490.01,"close":42642.42,"volume":5.31293,"closeTime":1642113899999},{"openTime":1642113900000,"open":42610.7,"high":42659.2,"low":42477.6,"close":42629.58,"volume":7.44024,"closeTime":1642114799999},{"openTime":1642114800000,"open":42613.8,"high":42716.3,"low":42516.37,"close":42675.98,"volume":2.36287,"closeTime":1642115699999},{"openTime":1642115700000,"open":42675.2,"high":42695.71,"low":42562.6,"close":42653.91,"volume":8.49714,"closeTime":1642116599999},{"openTime":1642116600000,"open":42647.05,"high":42753.01,"low":42604.73,"close":42666.64,"volume":6.33515,"closeTime":1642117499999},{"openTime":1642117500000,"open":42668.88,"high":42668.88,"low":42511,"close":42577.73,"volume":3.2077,"closeTime":1642118399999},{"openTime":1642118400000,"open":42556.87,"high":42693.95,"low":42389.57,"close":42685.43,"volume":9.91907,"closeTime":1642119299999},{"openTime":1642119300000,"open":42675.89,"high":42768.07,"low":42504.99,"close":42529.79,"volume":8.85911,"closeTime":1642120199999},{"openTime":1642120200000,"open":42518.48,"high":42768.61,"low":42518.28,"close":42765.23,"volume":7.62495,"closeTime":1642121099999},{"openTime":1642121100000,"open":42765.8,"high":42800,"low":42673.24,"close":42765.29,"volume":10.10631,"closeTime":1642121999999},{"openTime":1642122000000,"open":42771.18,"high":42789.28,"low":42695.12,"close":42705.31,"volume":4.58721,"closeTime":1642122899999},{"openTime":1642122900000,"open":42697.06,"high":42738.95,"low":42638.23,"close":42638.23,"volume":4.30328,"closeTime":1642123799999},{"openTime":1642123800000,"open":42626,"high":42712.06,"low":42573.84,"close":42575.97,"volume":5.3655,"closeTime":1642124699999},{"openTime":1642124700000,"open":42578.23,"high":42666.62,"low":42559.27,"close":42593.18,"volume":7.96322,"closeTime":1642125599999},{"openTime":1642125600000,"open":42593.62,"high":42618.74,"low":42487.45,"close":42498.09,"volume":6.30068,"closeTime":1642126499999},{"openTime":1642126500000,"open":42498.09,"high":42639.04,"low":42448.74,"close":42639.04,"volume":6.00901,"closeTime":1642127399999},{"openTime":1642127400000,"open":42634.04,"high":42718.9,"low":42552.23,"close":42709.92,"volume":10.57315,"closeTime":1642128299999},{"openTime":1642128300000,"open":42712.44,"high":42753.95,"low":42680.59,"close":42734.4,"volume":7.42412,"closeTime":1642129199999},{"openTime":1642129200000,"open":42734.81,"high":42759.31,"low":42611.18,"close":42646.75,"volume":4.54212,"closeTime":1642130099999},{"openTime":1642130100000,"open":42634.61,"high":42667.09,"low":42596.37,"close":42663.07,"volume":7.22868,"closeTime":1642130999999},{"openTime":1642131000000,"open":42664.29,"high":42748.31,"low":42663.03,"close":42671.94,"volume":6.28733,"closeTime":1642131899999},{"openTime":1642131900000,"open":42672.74,"high":42753.99,"low":42663.89,"close":42663.89,"volume":8.20775,"closeTime":1642132799999},{"openTime":1642132800000,"open":42658.28,"high":42812.5,"low":42635.3,"close":42785.59,"volume":12.98432,"closeTime":1642133699999},{"openTime":1642133700000,"open":42784.04,"high":42859.13,"low":42764.69,"close":42797.48,"volume":25.0741,"closeTime":1642134599999},{"openTime":1642134600000,"open":42794.18,"high":42794.75,"low":42705.82,"close":42783.04,"volume":14.9249,"closeTime":1642135499999},{"openTime":1642135500000,"open":42775.97,"high":42806.15,"low":42687.78,"close":42716.7,"volume":1.82376,"closeTime":1642136399999},{"openTime":1642136400000,"open":42726.33,"high":42771.54,"low":42672.8,"close":42756.99,"volume":8.97459,"closeTime":1642137299999},{"openTime":1642137300000,"open":42777.76,"high":42858.6,"low":42733.3,"close":42807.91,"volume":8.65105,"closeTime":1642138199999},{"openTime":1642138200000,"open":42806.21,"high":42853.29,"low":42755.55,"close":42783.45,"volume":5.68504,"closeTime":1642139099999},{"openTime":1642139100000,"open":42784.84,"high":42927.1,"low":42783.12,"close":42921.33,"volume":5.16458,"closeTime":1642139999999},{"openTime":1642140000000,"open":42919.11,"high":42932.85,"low":42808.79,"close":42878.14,"volume":4.97179,"closeTime":1642140899999},{"openTime":1642140900000,"open":42859.89,"high":43013.28,"low":42857.73,"close":42914.26,"volume":14.01579,"closeTime":1642141799999},{"openTime":1642141800000,"open":42915.06,"high":42974.86,"low":42831.02,"close":42853.65,"volume":4.58033,"closeTime":1642142699999},{"openTime":1642142700000,"open":42861.58,"high":42864.1,"low":42800,"close":42841.23,"volume":6.91991,"closeTime":1642143599999},{"openTime":1642143600000,"open":42830.18,"high":42903.79,"low":42790.8,"close":42843.19,"volume":7.38977,"closeTime":1642144499999},{"openTime":1642144500000,"open":42844.77,"high":42891.53,"low":42828.57,"close":42874.38,"volume":3.19755,"closeTime":1642145399999},{"openTime":1642145400000,"open":42874.39,"high":42884.34,"low":42666.82,"close":42696.61,"volume":6.13408,"closeTime":1642146299999},{"openTime":1642146300000,"open":42696.61,"high":42727.82,"low":42623.67,"close":42663.17,"volume":6.90093,"closeTime":1642147199999},{"openTime":1642147200000,"open":42680.23,"high":42698.07,"low":42400,"close":42465.72,"volume":12.56936,"closeTime":1642148099999},{"openTime":1642148100000,"open":42472.73,"high":42558.27,"low":42400.01,"close":42490.77,"volume":3.78,"closeTime":1642148999999},{"openTime":1642149000000,"open":42485.16,"high":42505.3,"low":42394.16,"close":42471.76,"volume":11.83615,"closeTime":1642149899999},{"openTime":1642149900000,"open":42484.22,"high":42541.77,"low":42344.09,"close":42525.09,"volume":9.14222,"closeTime":1642150799999},{"openTime":1642150800000,"open":42543.18,"high":42659.41,"low":42482.2,"close":42608.89,"volume":5.78601,"closeTime":1642151699999},{"openTime":1642151700000,"open":42599.09,"high":42636.24,"low":42493.4,"close":42538.86,"volume":6.00869,"closeTime":1642152599999},{"openTime":1642152600000,"open":42539.31,"high":42675.64,"low":42526.65,"close":42625.17,"volume":3.48001,"closeTime":1642153499999},{"openTime":1642153500000,"open":42623.93,"high":42702.6,"low":42562.64,"close":42569.6,"volume":2.70918,"closeTime":1642154399999},{"openTime":1642154400000,"open":42587.59,"high":42628.77,"low":42526.31,"close":42600.59,"volume":2.50408,"closeTime":1642155299999},{"openTime":1642155300000,"open":42580.57,"high":42580.57,"low":42414.76,"close":42425.87,"volume":1.39191,"closeTime":1642156199999},{"openTime":1642156200000,"open":42431.51,"high":42600.7,"low":42399.04,"close":42510.46,"volume":4.39471,"closeTime":1642157099999},{"openTime":1642157100000,"open":42510.46,"high":42547.44,"low":41865,"close":42091.48,"volume":48.27545,"closeTime":1642157999999},{"openTime":1642158000000,"open":42074.83,"high":42074.83,"low":41905.18,"close":41990.23,"volume":13.93379,"closeTime":1642158899999},{"openTime":1642158900000,"open":42001.09,"high":42054.15,"low":41896.99,"close":41913.96,"volume":11.00885,"closeTime":1642159799999},{"openTime":1642159800000,"open":41905.01,"high":42005.74,"low":41862.84,"close":41892.15,"volume":7.80637,"closeTime":1642160699999},{"openTime":1642160700000,"open":41887.89,"high":42051.18,"low":41850,"close":42038.01,"volume":8.78027,"closeTime":1642161599999},{"openTime":1642161600000,"open":42027.45,"high":42096.61,"low":41761.58,"close":41954,"volume":17.94129,"closeTime":1642162499999},{"openTime":1642162500000,"open":41961.84,"high":42167.02,"low":41961.59,"close":42017.37,"volume":10.11916,"closeTime":1642163399999},{"openTime":1642163400000,"open":42049.68,"high":42173.46,"low":42039.35,"close":42136.19,"volume":9.40552,"closeTime":1642164299999},{"openTime":1642164300000,"open":42142.16,"high":42256.19,"low":41800.01,"close":42060.2,"volume":21.76213,"closeTime":1642165199999},{"openTime":1642165200000,"open":42078.27,"high":42279.66,"low":42052.27,"close":42255.53,"volume":10.71782,"closeTime":1642166099999},{"openTime":1642166100000,"open":42285.81,"high":42316.48,"low":42203.98,"close":42243.32,"volume":3.62956,"closeTime":1642166999999},{"openTime":1642167000000,"open":42260.91,"high":42327.05,"low":42189.58,"close":42305.45,"volume":6.71073,"closeTime":1642167899999},{"openTime":1642167900000,"open":42283.02,"high":42335.23,"low":42121.56,"close":42171.39,"volume":8.46545,"closeTime":1642168799999},{"openTime":1642168800000,"open":42165.84,"high":42402.41,"low":42134.09,"close":42376,"volume":18.89245,"closeTime":1642169699999},{"openTime":1642169700000,"open":42360.6,"high":42385.4,"low":42244.55,"close":42296.62,"volume":10.83472,"closeTime":1642170599999},{"openTime":1642170600000,"open":42306.73,"high":42561.43,"low":42160.39,"close":42519.8,"volume":36.88748,"closeTime":1642171499999},{"openTime":1642171500000,"open":42517.57,"high":43098,"low":42478.67,"close":42985.87,"volume":56.17837,"closeTime":1642172399999},{"openTime":1642172400000,"open":42992.18,"high":43225.49,"low":42795.64,"close":43073.26,"volume":30.73441,"closeTime":1642173299999},{"openTime":1642173300000,"open":43073.26,"high":43371.97,"low":43073.26,"close":43145.05,"volume":34.50202,"closeTime":1642174199999},{"openTime":1642174200000,"open":43134.42,"high":43169.69,"low":42941.25,"close":42963.67,"volume":12.41502,"closeTime":1642175099999},{"openTime":1642175100000,"open":42960.7,"high":43139,"low":42957.83,"close":43112.35,"volume":58.9042,"closeTime":1642175999999},{"openTime":1642176000000,"open":43122.62,"high":43176.65,"low":42869.1,"close":42964.14,"volume":14.23638,"closeTime":1642176899999},{"openTime":1642176900000,"open":42929.25,"high":43075.04,"low":42873.42,"close":42994.15,"volume":30.27911,"closeTime":1642177799999},{"openTime":1642177800000,"open":42993.04,"high":43259.5,"low":42949.29,"close":43136.19,"volume":25.72179,"closeTime":1642178699999},{"openTime":1642178700000,"open":43160.07,"high":43233.34,"low":43150.47,"close":43206.15,"volume":6.19091,"closeTime":1642179599999},{"openTime":1642179600000,"open":43213.56,"high":43266.91,"low":43106.86,"close":43113.91,"volume":51.75921,"closeTime":1642180499999},{"openTime":1642180500000,"open":43113.91,"high":43153.44,"low":43021,"close":43072.37,"volume":7.21273,"closeTime":1642181399999},{"openTime":1642181400000,"open":43091.76,"high":43096.09,"low":42931.76,"close":42941.23,"volume":3.41981,"closeTime":1642182299999},{"openTime":1642182300000,"open":42944,"high":42989.6,"low":42870.99,"close":42918.26,"volume":9.80302,"closeTime":1642183199999},{"openTime":1642183200000,"open":42925.29,"high":43002.76,"low":42839.61,"close":42925.05,"volume":9.4088,"closeTime":1642184099999},{"openTime":1642184100000,"open":42926.06,"high":42926.06,"low":42798.21,"close":42883.02,"volume":10.17821,"closeTime":1642184999999},{"openTime":1642185000000,"open":42875.77,"high":42998.16,"low":42812.95,"close":42990.39,"volume":6.08443,"closeTime":1642185899999},{"openTime":1642185900000,"open":42988.05,"high":43120.93,"low":42945.92,"close":43071.96,"volume":13.55289,"closeTime":1642186799999},{"openTime":1642186800000,"open":43082.25,"high":43200,"low":43024.69,"close":43179.08,"volume":10.36401,"closeTime":1642187699999},{"openTime":1642187700000,"open":43176.71,"high":43200,"low":43101.17,"close":43111.84,"volume":16.12761,"closeTime":1642188599999},{"openTime":1642188600000,"open":43116.65,"high":43450,"low":43108.93,"close":43175.18,"volume":19.34487,"closeTime":1642189499999},{"openTime":1642189500000,"open":43190.95,"high":43225.84,"low":43112.3,"close":43117.21,"volume":4.94779,"closeTime":1642190399999},{"openTime":1642190400000,"open":43132.54,"high":43220.5,"low":43077.12,"close":43083.96,"volume":8.73732,"closeTime":1642191299999},{"openTime":1642191300000,"open":43072.85,"high":43159.31,"low":43046.21,"close":43084.5,"volume":6.43479,"closeTime":1642192199999},{"openTime":1642192200000,"open":43061.64,"high":43143.95,"low":43015,"close":43143.95,"volume":6.25148,"closeTime":1642193099999},{"openTime":1642193100000,"open":43123.08,"high":43153.27,"low":43059.52,"close":43130.99,"volume":1.91895,"closeTime":1642193999999},{"openTime":1642194000000,"open":43110.47,"high":43290.21,"low":43110.47,"close":43251.4,"volume":7.95596,"closeTime":1642194899999},{"openTime":1642194900000,"open":43255.45,"high":43268.45,"low":43168.82,"close":43194.26,"volume":2.295,"closeTime":1642195799999},{"openTime":1642195800000,"open":43203.93,"high":43356.58,"low":43202.62,"close":43295.26,"volume":20.59787,"closeTime":1642196699999},{"openTime":1642196700000,"open":43294.54,"high":43510,"low":43242.87,"close":43313.5,"volume":6.60898,"closeTime":1642197599999},{"openTime":1642197600000,"open":43324.25,"high":43352.34,"low":43221.52,"close":43305.38,"volume":5.48832,"closeTime":1642198499999},{"openTime":1642198500000,"open":43305.25,"high":43348.05,"low":43201.07,"close":43223.44,"volume":2.33269,"closeTime":1642199399999},{"openTime":1642199400000,"open":43227.78,"high":43326.27,"low":43190.75,"close":43255.53,"volume":7.13807,"closeTime":1642200299999},{"openTime":1642200300000,"open":43268.02,"high":43403.84,"low":43245.77,"close":43282.05,"volume":5.38917,"closeTime":1642201199999},{"openTime":1642201200000,"open":43270.95,"high":43294.56,"low":43203.27,"close":43261.31,"volume":3.1081,"closeTime":1642202099999},{"openTime":1642202100000,"open":43263.54,"high":43280.02,"low":43051.41,"close":43104.18,"volume":6.51684,"closeTime":1642202999999},{"openTime":1642203000000,"open":43112.47,"high":43115.23,"low":43039.42,"close":43039.42,"volume":7.26125,"closeTime":1642203899999},{"openTime":1642203900000,"open":43053.09,"high":43106.36,"low":43019.82,"close":43081.83,"volume":3.34051,"closeTime":1642204799999},{"openTime":1642204800000,"open":43080.91,"high":43197.38,"low":42934.63,"close":43015.91,"volume":6.30522,"closeTime":1642205699999},{"openTime":1642205700000,"open":43034.57,"high":43088.99,"low":42980.77,"close":43073.69,"volume":6.84958,"closeTime":1642206599999},{"openTime":1642206600000,"open":43070.47,"high":43111.96,"low":42964.99,"close":43005.8,"volume":4.4957,"closeTime":1642207499999},{"openTime":1642207500000,"open":43016.06,"high":43151.69,"low":43006.63,"close":43139.81,"volume":2.78615,"closeTime":1642208399999},{"openTime":1642208400000,"open":43124.83,"high":43162.48,"low":43068.14,"close":43130.41,"volume":1.7194,"closeTime":1642209299999},{"openTime":1642209300000,"open":43130.18,"high":43131.76,"low":43044.47,"close":43075.77,"volume":2.05038,"closeTime":1642210199999},{"openTime":1642210200000,"open":43072.63,"high":43087.53,"low":42877.55,"close":42921.65,"volume":4.29684,"closeTime":1642211099999},{"openTime":1642211100000,"open":42924.3,"high":43000.36,"low":42921.65,"close":42990.99,"volume":3.27738,"closeTime":1642211999999},{"openTime":1642212000000,"open":42984.27,"high":43021.37,"low":42926.75,"close":43004.02,"volume":1.95651,"closeTime":1642212899999},{"openTime":1642212900000,"open":42987.07,"high":43051.19,"low":42987.07,"close":43012.24,"volume":1.83911,"closeTime":1642213799999},{"openTime":1642213800000,"open":43021.19,"high":43083.51,"low":43021.19,"close":43059.38,"volume":1.56776,"closeTime":1642214699999},{"openTime":1642214700000,"open":43057.22,"high":43100.61,"low":43015.55,"close":43100.61,"volume":2.34778,"closeTime":1642215599999},{"openTime":1642215600000,"open":43114.68,"high":43125.01,"low":43064.61,"close":43065.01,"volume":2.11315,"closeTime":1642216499999},{"openTime":1642216500000,"open":43061.94,"high":43144.38,"low":43019.55,"close":43112.29,"volume":1.53316,"closeTime":1642217399999},{"openTime":1642217400000,"open":43129.41,"high":43136.53,"low":43004.35,"close":43066.52,"volume":1.86199,"closeTime":1642218299999},{"openTime":1642218300000,"open":43064.42,"high":43087.05,"low":42921.5,"close":42939.78,"volume":2.63999,"closeTime":1642219199999},{"openTime":1642219200000,"open":42946.64,"high":42978.24,"low":42895.35,"close":42955.02,"volume":7.48038,"closeTime":1642220099999},{"openTime":1642220100000,"open":42953.53,"high":42969.76,"low":42700,"close":42837.77,"volume":24.76399,"closeTime":1642220999999},{"openTime":1642221000000,"open":42842.74,"high":42906.43,"low":42767.76,"close":42858.7,"volume":6.62413,"closeTime":1642221899999},{"openTime":1642221900000,"open":42871.14,"high":42955.1,"low":42871.14,"close":42932.65,"volume":2.32237,"closeTime":1642222799999},{"openTime":1642222800000,"open":42922.84,"high":42954.55,"low":42865.37,"close":42877.97,"volume":3.16475,"closeTime":1642223699999},{"openTime":1642223700000,"open":42889.46,"high":42985.32,"low":42845.12,"close":42970.75,"volume":5.32224,"closeTime":1642224599999},{"openTime":1642224600000,"open":42982.73,"high":43023.88,"low":42952.43,"close":42987.2,"volume":6.83913,"closeTime":1642225499999},{"openTime":1642225500000,"open":42982.16,"high":43070.9,"low":42966.77,"close":43015.59,"volume":1.51627,"closeTime":1642226399999},{"openTime":1642226400000,"open":43019.11,"high":43035.57,"low":42899.48,"close":42942.56,"volume":6.2282,"closeTime":1642227299999},{"openTime":1642227300000,"open":42942.99,"high":43054.56,"low":42909.02,"close":42992.03,"volume":4.28988,"closeTime":1642228199999},{"openTime":1642228200000,"open":43006.05,"high":43020.36,"low":42926.4,"close":43020.36,"volume":17.0925,"closeTime":1642229099999},{"openTime":1642229100000,"open":43011.26,"high":43131,"low":42990.66,"close":43086.21,"volume":6.03391,"closeTime":1642229999999},{"openTime":1642230000000,"open":43098.52,"high":43098.81,"low":43005.42,"close":43017.9,"volume":1.82137,"closeTime":1642230899999},{"openTime":1642230900000,"open":43012.43,"high":43082.61,"low":42974.82,"close":42999.34,"volume":2.99604,"closeTime":1642231799999},{"openTime":1642231800000,"open":43001.49,"high":43027.19,"low":42983.12,"close":42993.41,"volume":6.67902,"closeTime":1642232699999},{"openTime":1642232700000,"open":42993.32,"high":43118.43,"low":42949.15,"close":43098.2,"volume":5.29658,"closeTime":1642233599999},{"openTime":1642233600000,"open":43101.76,"high":43129.25,"low":43025.67,"close":43102.22,"volume":12.13392,"closeTime":1642234499999},{"openTime":1642234500000,"open":43068.34,"high":43068.34,"low":43012.22,"close":43042.74,"volume":1.96084,"closeTime":1642235399999},{"openTime":1642235400000,"open":43033.57,"high":43070.64,"low":43021.11,"close":43036.07,"volume":2.00957,"closeTime":1642236299999},{"openTime":1642236300000,"open":43045.94,"high":43099.9,"low":42975.25,"close":42996.35,"volume":2.9988,"closeTime":1642237199999},{"openTime":1642237200000,"open":42993.16,"high":43049.98,"low":42987.57,"close":42999.44,"volume":2.46096,"closeTime":1642238099999},{"openTime":1642238100000,"open":42996.12,"high":43036.64,"low":42901.43,"close":42943.9,"volume":3.44897,"closeTime":1642238999999},{"openTime":1642239000000,"open":42922.39,"high":42974.69,"low":42903.08,"close":42907.51,"volume":4.18578,"closeTime":1642239899999},{"openTime":1642239900000,"open":42905.14,"high":43111.18,"low":42905.14,"close":43080.92,"volume":11.16439,"closeTime":1642240799999},{"openTime":1642240800000,"open":43070.76,"high":43240.42,"low":43029.26,"close":43237.7,"volume":11.75592,"closeTime":1642241699999},{"openTime":1642241700000,"open":43237.45,"high":43322.83,"low":43149.05,"close":43230.94,"volume":7.07729,"closeTime":1642242599999},{"openTime":1642242600000,"open":43217.83,"high":43217.83,"low":43119.23,"close":43147.16,"volume":2.64747,"closeTime":1642243499999},{"openTime":1642243500000,"open":43132.87,"high":43177.8,"low":43113.44,"close":43113.44,"volume":2.27245,"closeTime":1642244399999},{"openTime":1642244400000,"open":43097.71,"high":43127.99,"low":43030.23,"close":43080.58,"volume":4.34083,"closeTime":1642245299999},{"openTime":1642245300000,"open":43081.24,"high":43105.88,"low":43034.48,"close":43077.68,"volume":0.87313,"closeTime":1642246199999},{"openTime":1642246200000,"open":43077.67,"high":43077.67,"low":43029.59,"close":43061.53,"volume":2.09257,"closeTime":1642247099999},{"openTime":1642247100000,"open":43066.78,"high":43114.44,"low":42983.25,"close":43043.37,"volume":2.0346,"closeTime":1642247999999},{"openTime":1642248000000,"open":43040.43,"high":43059.3,"low":42949.62,"close":43008.79,"volume":4.76234,"closeTime":1642248899999},{"openTime":1642248900000,"open":43001.13,"high":43038.97,"low":42931.85,"close":42964.62,"volume":2.72535,"closeTime":1642249799999},{"openTime":1642249800000,"open":42964.62,"high":42994.13,"low":42656.39,"close":42693.97,"volume":20.08072,"closeTime":1642250699999},{"openTime":1642250700000,"open":42723.55,"high":42736.79,"low":42575.98,"close":42699.93,"volume":7.90525,"closeTime":1642251599999},{"openTime":1642251600000,"open":42718.88,"high":42825.99,"low":42667.28,"close":42825.99,"volume":2.99435,"closeTime":1642252499999},{"openTime":1642252500000,"open":42809.63,"high":42910.95,"low":42757.51,"close":42880.65,"volume":7.38068,"closeTime":1642253399999},{"openTime":1642253400000,"open":42891.03,"high":42969.02,"low":42867.29,"close":42914.28,"volume":3.90275,"closeTime":1642254299999},{"openTime":1642254300000,"open":42889.99,"high":42986.32,"low":42876.43,"close":42935.46,"volume":6.25881,"closeTime":1642255199999},{"openTime":1642255200000,"open":42906.79,"high":42969.88,"low":42878.9,"close":42903.83,"volume":5.95758,"closeTime":1642256099999},{"openTime":1642256100000,"open":42895.55,"high":42955.74,"low":42780,"close":42952.05,"volume":11.55378,"closeTime":1642256999999},{"openTime":1642257000000,"open":42960.37,"high":43254.48,"low":42903.76,"close":43199.74,"volume":14.0215,"closeTime":1642257899999},{"openTime":1642257900000,"open":43204.76,"high":43330.27,"low":43067.84,"close":43201.87,"volume":13.1972,"closeTime":1642258799999},{"openTime":1642258800000,"open":43206.8,"high":43308.78,"low":43136.1,"close":43194.81,"volume":9.33693,"closeTime":1642259699999},{"openTime":1642259700000,"open":43198.67,"high":43216.82,"low":43094.83,"close":43179.69,"volume":2.4479,"closeTime":1642260599999},{"openTime":1642260600000,"open":43173.19,"high":43359.73,"low":43173.19,"close":43295.82,"volume":8.72646,"closeTime":1642261499999},{"openTime":1642261500000,"open":43301.08,"high":43453.03,"low":43290.55,"close":43424.81,"volume":13.87196,"closeTime":1642262399999},{"openTime":1642262400000,"open":43452.38,"high":43452.39,"low":43309.86,"close":43354.25,"volume":6.04317,"closeTime":1642263299999},{"openTime":1642263300000,"open":43355.46,"high":43402.4,"low":43255.6,"close":43285.6,"volume":2.85241,"closeTime":1642264199999},{"openTime":1642264200000,"open":43296.39,"high":43384.33,"low":43294.03,"close":43304.19,"volume":2.21402,"closeTime":1642265099999},{"openTime":1642265100000,"open":43319.56,"high":43404.69,"low":43294.85,"close":43353,"volume":3.4128,"closeTime":1642265999999},{"openTime":1642266000000,"open":43350.88,"high":43404.94,"low":43268.54,"close":43295.15,"volume":1.94851,"closeTime":1642266899999},{"openTime":1642266900000,"open":43291.97,"high":43459.25,"low":43291.73,"close":43396.44,"volume":7.43426,"closeTime":1642267799999},{"openTime":1642267800000,"open":43398.49,"high":43454.85,"low":43362.43,"close":43438.28,"volume":2.01448,"closeTime":1642268699999},{"openTime":1642268700000,"open":43443.76,"high":43573.39,"low":43360.29,"close":43400.12,"volume":10.62324,"closeTime":1642269599999},{"openTime":1642269600000,"open":43404.15,"high":43409.32,"low":43286.86,"close":43294.29,"volume":3.63699,"closeTime":1642270499999},{"openTime":1642270500000,"open":43296.73,"high":43377.55,"low":43272.31,"close":43291.72,"volume":2.22058,"closeTime":1642271399999},{"openTime":1642271400000,"open":43288.85,"high":43392.52,"low":43288.85,"close":43381.29,"volume":2.49141,"closeTime":1642272299999},{"openTime":1642272300000,"open":43375.15,"high":43387.66,"low":43335.24,"close":43356.64,"volume":2.07352,"closeTime":1642273199999},{"openTime":1642273200000,"open":43357.66,"high":43455.48,"low":43339.52,"close":43399.53,"volume":2.73838,"closeTime":1642274099999},{"openTime":1642274100000,"open":43399.52,"high":43449.29,"low":43387.67,"close":43415.15,"volume":0.52179,"closeTime":1642274999999},{"openTime":1642275000000,"open":43431.1,"high":43487.1,"low":43421.53,"close":43479.15,"volume":1.07137,"closeTime":1642275899999},{"openTime":1642275900000,"open":43487.45,"high":43576.39,"low":43428.64,"close":43545.59,"volume":3.89934,"closeTime":1642276799999},{"openTime":1642276800000,"open":43549.26,"high":43792.7,"low":43549.26,"close":43708.81,"volume":28.88552,"closeTime":1642277699999},{"openTime":1642277700000,"open":43707.13,"high":43819,"low":43634.29,"close":43711.67,"volume":4.93322,"closeTime":1642278599999},{"openTime":1642278600000,"open":43731.13,"high":43743.58,"low":43590.96,"close":43610.33,"volume":4.08875,"closeTime":1642279499999},{"openTime":1642279500000,"open":43619.22,"high":43624.77,"low":43488.02,"close":43501.1,"volume":2.99782,"closeTime":1642280399999},{"openTime":1642280400000,"open":43489.02,"high":43522.89,"low":43440.02,"close":43442.18,"volume":7.19422,"closeTime":1642281299999},{"openTime":1642281300000,"open":43441.04,"high":43539.59,"low":43368.42,"close":43380.67,"volume":2.91584,"closeTime":1642282199999},{"openTime":1642282200000,"open":43372.87,"high":43396.56,"low":43242.42,"close":43307.92,"volume":47.42706,"closeTime":1642283099999},{"openTime":1642283100000,"open":43269.75,"high":43372.26,"low":43187.5,"close":43315.72,"volume":5.6683,"closeTime":1642283999999},{"openTime":1642284000000,"open":43347.98,"high":43406.09,"low":43272.93,"close":43401.36,"volume":4.98713,"closeTime":1642284899999},{"openTime":1642284900000,"open":43408.2,"high":43412.11,"low":43150.14,"close":43168.5,"volume":9.02533,"closeTime":1642285799999},{"openTime":1642285800000,"open":43178.09,"high":43228.36,"low":43160.72,"close":43215.35,"volume":3.01791,"closeTime":1642286699999},{"openTime":1642286700000,"open":43215.35,"high":43284.15,"low":43211.34,"close":43260.74,"volume":0.64605,"closeTime":1642287599999},{"openTime":1642287600000,"open":43266.46,"high":43362.8,"low":43202.69,"close":43342.06,"volume":8.6101,"closeTime":1642288499999},{"openTime":1642288500000,"open":43342.06,"high":43395.98,"low":43228.85,"close":43249.09,"volume":3.03855,"closeTime":1642289399999},{"openTime":1642289400000,"open":43260.59,"high":43278.63,"low":43100,"close":43181.25,"volume":2.67529,"closeTime":1642290299999},{"openTime":1642290300000,"open":43196.32,"high":43246.67,"low":43089.98,"close":43097.35,"volume":4.68704,"closeTime":1642291199999},{"openTime":1642291200000,"open":43111.39,"high":43120.45,"low":43010.41,"close":43032.66,"volume":4.17238,"closeTime":1642292099999},{"openTime":1642292100000,"open":43037.4,"high":43111.08,"low":43035.17,"close":43088.55,"volume":2.13775,"closeTime":1642292999999},{"openTime":1642293000000,"open":43088.03,"high":43124.45,"low":43006.11,"close":43019.01,"volume":2.01067,"closeTime":1642293899999},{"openTime":1642293900000,"open":43008.34,"high":43105.65,"low":43008.34,"close":43072.66,"volume":3.02741,"closeTime":1642294799999},{"openTime":1642294800000,"open":43088.07,"high":43162.39,"low":43035.07,"close":43046.83,"volume":2.33528,"closeTime":1642295699999},{"openTime":1642295700000,"open":43040.73,"high":43098.6,"low":43004.08,"close":43089.45,"volume":4.69625,"closeTime":1642296599999},{"openTime":1642296600000,"open":43079.66,"high":43093.18,"low":43024.27,"close":43085.98,"volume":2.14488,"closeTime":1642297499999},{"openTime":1642297500000,"open":43057.77,"high":43080.18,"low":43000.01,"close":43017.01,"volume":2.38088,"closeTime":1642298399999},{"openTime":1642298400000,"open":43008.56,"high":43095.49,"low":43008.44,"close":43053.34,"volume":2.44651,"closeTime":1642299299999},{"openTime":1642299300000,"open":43050.86,"high":43094.65,"low":43010.91,"close":43034.86,"volume":5.22501,"closeTime":1642300199999},{"openTime":1642300200000,"open":43028.01,"high":43100.06,"low":42947.36,"close":43004.12,"volume":3.83831,"closeTime":1642301099999},{"openTime":1642301100000,"open":43005.01,"high":43052.28,"low":42840.71,"close":42948.23,"volume":9.74514,"closeTime":1642301999999},{"openTime":1642302000000,"open":42936.77,"high":42984.93,"low":42880.25,"close":42928.38,"volume":4.11265,"closeTime":1642302899999},{"openTime":1642302900000,"open":42915.1,"high":43023.13,"low":42915.1,"close":43005.18,"volume":3.27324,"closeTime":1642303799999},{"openTime":1642303800000,"open":42996.23,"high":43017.81,"low":42914.03,"close":43005.04,"volume":2.87459,"closeTime":1642304699999},{"openTime":1642304700000,"open":42998.45,"high":43060.89,"low":42956.88,"close":43005.25,"volume":4.57803,"closeTime":1642305599999},{"openTime":1642305600000,"open":43005.13,"high":43072.5,"low":42850,"close":43045.47,"volume":16.60367,"closeTime":1642306499999},{"openTime":1642306500000,"open":43051.29,"high":43072.66,"low":42966.49,"close":43006.33,"volume":5.3467,"closeTime":1642307399999},{"openTime":1642307400000,"open":43022.1,"high":43085.17,"low":43009.01,"close":43048.78,"volume":3.21153,"closeTime":1642308299999},{"openTime":1642308300000,"open":43044.7,"high":43088.39,"low":43019.24,"close":43048.14,"volume":2.53487,"closeTime":1642309199999},{"openTime":1642309200000,"open":43044.04,"high":43108.83,"low":43037.18,"close":43108.83,"volume":1.8003,"closeTime":1642310099999},{"openTime":1642310100000,"open":43085.1,"high":43149.74,"low":43064.43,"close":43112.92,"volume":4.44043,"closeTime":1642310999999},{"openTime":1642311000000,"open":43117.89,"high":43122.54,"low":43066.11,"close":43084.56,"volume":4.48707,"closeTime":1642311899999},{"openTime":1642311900000,"open":43087.62,"high":43087.62,"low":42996.3,"close":42996.3,"volume":4.74292,"closeTime":1642312799999},{"openTime":1642312800000,"open":42982.58,"high":43104.37,"low":42950.23,"close":43104.12,"volume":5.87182,"closeTime":1642313699999},{"openTime":1642313700000,"open":43107.67,"high":43150.68,"low":43096.85,"close":43149.82,"volume":3.53078,"closeTime":1642314599999},{"openTime":1642314600000,"open":43131.55,"high":43180.26,"low":43098.53,"close":43122.68,"volume":3.85908,"closeTime":1642315499999},{"openTime":1642315500000,"open":43118.54,"high":43241.7,"low":43102.31,"close":43225.46,"volume":6.96389,"closeTime":1642316399999},{"openTime":1642316400000,"open":43225.71,"high":43268.61,"low":43171.44,"close":43249.42,"volume":2.41108,"closeTime":1642317299999},{"openTime":1642317300000,"open":43233.85,"high":43236.02,"low":43139.78,"close":43139.78,"volume":3.99755,"closeTime":1642318199999},{"openTime":1642318200000,"open":43152.96,"high":43273.59,"low":43151.54,"close":43250.14,"volume":5.10554,"closeTime":1642319099999},{"openTime":1642319100000,"open":43245.25,"high":43271.9,"low":43211.92,"close":43219.15,"volume":2.61327,"closeTime":1642319999999},{"openTime":1642320000000,"open":43226,"high":43316.6,"low":43226,"close":43237.27,"volume":5.52614,"closeTime":1642320899999},{"openTime":1642320900000,"open":43239.7,"high":43269.8,"low":43184.68,"close":43184.68,"volume":2.74496,"closeTime":1642321799999},{"openTime":1642321800000,"open":43196.21,"high":43235.48,"low":43161.46,"close":43189.74,"volume":2.18688,"closeTime":1642322699999},{"openTime":1642322700000,"open":43189.51,"high":43201.02,"low":43080.64,"close":43087.79,"volume":6.86332,"closeTime":1642323599999},{"openTime":1642323600000,"open":43081.39,"high":43138.7,"low":43069.56,"close":43123.16,"volume":3.84672,"closeTime":1642324499999},{"openTime":1642324500000,"open":43120.67,"high":43142.59,"low":43055.84,"close":43124.36,"volume":2.65983,"closeTime":1642325399999},{"openTime":1642325400000,"open":43127.19,"high":43146.54,"low":43078.38,"close":43136.33,"volume":2.47579,"closeTime":1642326299999},{"openTime":1642326300000,"open":43134.76,"high":43143.89,"low":43069.11,"close":43087.55,"volume":1.91443,"closeTime":1642327199999},{"openTime":1642327200000,"open":43094.5,"high":43200.37,"low":43089.99,"close":43165,"volume":3.96003,"closeTime":1642328099999},{"openTime":1642328100000,"open":43167.74,"high":43200.28,"low":43163.22,"close":43182.23,"volume":2.21383,"closeTime":1642328999999},{"openTime":1642329000000,"open":43181.86,"high":43181.86,"low":43102.24,"close":43131.24,"volume":4.25678,"closeTime":1642329899999},{"openTime":1642329900000,"open":43120.66,"high":43120.66,"low":42902.25,"close":42919.58,"volume":6.06012,"closeTime":1642330799999},{"openTime":1642330800000,"open":42920.11,"high":42931.34,"low":42795.33,"close":42867.86,"volume":11.42766,"closeTime":1642331699999},{"openTime":1642331700000,"open":42872.46,"high":43006.02,"low":42816.91,"close":42992.62,"volume":7.9894,"closeTime":1642332599999},{"openTime":1642332600000,"open":42992.67,"high":43061.45,"low":42956.03,"close":43038.16,"volume":2.74352,"closeTime":1642333499999},{"openTime":1642333500000,"open":43028.77,"high":43053.48,"low":42961.36,"close":42999.82,"volume":5.64556,"closeTime":1642334399999},{"openTime":1642334400000,"open":42989.61,"high":43111.18,"low":42988.51,"close":43105.02,"volume":7.43561,"closeTime":1642335299999},{"openTime":1642335300000,"open":43097.35,"high":43157.71,"low":43063.01,"close":43094.97,"volume":4.47475,"closeTime":1642336199999},{"openTime":1642336200000,"open":43106.95,"high":43112.88,"low":43005.12,"close":43050.3,"volume":2.73467,"closeTime":1642337099999},{"openTime":1642337100000,"open":43052.63,"high":43155.67,"low":43038.71,"close":43038.71,"volume":3.59712,"closeTime":1642337999999},{"openTime":1642338000000,"open":43026.34,"high":43042.74,"low":42913.37,"close":42994.05,"volume":13.5481,"closeTime":1642338899999},{"openTime":1642338900000,"open":42992.87,"high":42992.87,"low":42588.39,"close":42637.49,"volume":30.13033,"closeTime":1642339799999},{"openTime":1642339800000,"open":42630.55,"high":43017.56,"low":42619.08,"close":42981.3,"volume":15.33725,"closeTime":1642340699999},{"openTime":1642340700000,"open":42999.32,"high":43200,"low":42885.51,"close":43158.94,"volume":15.95766,"closeTime":1642341599999},{"openTime":1642341600000,"open":43158.94,"high":43400,"low":43134.3,"close":43152.9,"volume":28.16891,"closeTime":1642342499999},{"openTime":1642342500000,"open":43151.47,"high":43269.86,"low":43039.4,"close":43261.18,"volume":8.71786,"closeTime":1642343399999},{"openTime":1642343400000,"open":43253.5,"high":43432.92,"low":43232.53,"close":43300.71,"volume":14.05893,"closeTime":1642344299999},{"openTime":1642344300000,"open":43291.26,"high":43339.96,"low":43257.48,"close":43311.21,"volume":4.23699,"closeTime":1642345199999},{"openTime":1642345200000,"open":43335.47,"high":43335.47,"low":43202.5,"close":43239.17,"volume":3.10066,"closeTime":1642346099999},{"openTime":1642346100000,"open":43248.57,"high":43288.01,"low":43164.81,"close":43187.8,"volume":7.74696,"closeTime":1642346999999},{"openTime":1642347000000,"open":43177.04,"high":43297.13,"low":43177.04,"close":43212.87,"volume":2.9427,"closeTime":1642347899999},{"openTime":1642347900000,"open":43233.35,"high":43403.64,"low":43155.77,"close":43237.48,"volume":20.54684,"closeTime":1642348799999},{"openTime":1642348800000,"open":43238.39,"high":43328.59,"low":43189.33,"close":43265.02,"volume":8.42055,"closeTime":1642349699999},{"openTime":1642349700000,"open":43254.78,"high":43542.85,"low":43254.78,"close":43416.63,"volume":16.82926,"closeTime":1642350599999},{"openTime":1642350600000,"open":43415.97,"high":43468,"low":43334.1,"close":43378.87,"volume":5.29041,"closeTime":1642351499999},{"openTime":1642351500000,"open":43383.43,"high":43451.43,"low":43349.49,"close":43391.78,"volume":2.58954,"closeTime":1642352399999},{"openTime":1642352400000,"open":43412.76,"high":43439.71,"low":43302.73,"close":43341.48,"volume":7.59246,"closeTime":1642353299999},{"openTime":1642353300000,"open":43345.46,"high":43377.05,"low":43298.18,"close":43298.63,"volume":2.34141,"closeTime":1642354199999},{"openTime":1642354200000,"open":43315.83,"high":43321.53,"low":43190.7,"close":43194.38,"volume":4.99413,"closeTime":1642355099999},{"openTime":1642355100000,"open":43187.79,"high":43213.66,"low":43065.53,"close":43086.55,"volume":21.17076,"closeTime":1642355999999},{"openTime":1642356000000,"open":43087.66,"high":43146.02,"low":43064.88,"close":43093.83,"volume":5.92815,"closeTime":1642356899999},{"openTime":1642356900000,"open":43094.69,"high":43123.51,"low":43032.3,"close":43051.35,"volume":3.93793,"closeTime":1642357799999},{"openTime":1642357800000,"open":43042.63,"high":43086.34,"low":42994.2,"close":43062.11,"volume":7.26008,"closeTime":1642358699999},{"openTime":1642358700000,"open":43061.85,"high":43114.54,"low":43026.47,"close":43074.17,"volume":8.85159,"closeTime":1642359599999},{"openTime":1642359600000,"open":43079.57,"high":43096.07,"low":42909.5,"close":42916.12,"volume":9.08497,"closeTime":1642360499999},{"openTime":1642360500000,"open":42925.25,"high":43004.78,"low":42910.7,"close":42946.33,"volume":4.60393,"closeTime":1642361399999},{"openTime":1642361400000,"open":42950.62,"high":42960.53,"low":42869.25,"close":42887.37,"volume":2.50638,"closeTime":1642362299999},{"openTime":1642362300000,"open":42868.34,"high":42906.25,"low":42815.8,"close":42843.36,"volume":5.57244,"closeTime":1642363199999},{"openTime":1642363200000,"open":42825.2,"high":43000.69,"low":42766.06,"close":42997.17,"volume":8.61629,"closeTime":1642364099999},{"openTime":1642364100000,"open":42997.51,"high":43062.96,"low":42936.14,"close":43023.71,"volume":4.48002,"closeTime":1642364999999},{"openTime":1642365000000,"open":43045.05,"high":43107.25,"low":42955.72,"close":43091.19,"volume":7.17949,"closeTime":1642365899999},{"openTime":1642365900000,"open":43092.42,"high":43131.3,"low":43042.57,"close":43053.14,"volume":6.89706,"closeTime":1642366799999},{"openTime":1642366800000,"open":43054.7,"high":43111.95,"low":42952.09,"close":42978.31,"volume":4.4887,"closeTime":1642367699999},{"openTime":1642367700000,"open":42980.84,"high":43027.48,"low":42951.29,"close":42974.67,"volume":2.07535,"closeTime":1642368599999},{"openTime":1642368600000,"open":42980.04,"high":42982.39,"low":42911.49,"close":42957,"volume":1.38379,"closeTime":1642369499999},{"openTime":1642369500000,"open":42958.65,"high":43022.42,"low":42957.85,"close":42961.56,"volume":1.09293,"closeTime":1642370399999},{"openTime":1642370400000,"open":42959.96,"high":43207.81,"low":42959.96,"close":43207.36,"volume":12.67548,"closeTime":1642371299999},{"openTime":1642371300000,"open":43209.6,"high":43238.88,"low":43187.49,"close":43221.89,"volume":1.3848,"closeTime":1642372199999},{"openTime":1642372200000,"open":43217.54,"high":43223.61,"low":43170.78,"close":43191.82,"volume":6.03742,"closeTime":1642373099999},{"openTime":1642373100000,"open":43182.2,"high":43251.95,"low":43128.01,"close":43241.32,"volume":4.01838,"closeTime":1642373999999},{"openTime":1642374000000,"open":43215.84,"high":43280.93,"low":43130.17,"close":43228.72,"volume":2.59184,"closeTime":1642374899999},{"openTime":1642374900000,"open":43225.66,"high":43256.86,"low":43022.71,"close":43191.95,"volume":8.80779,"closeTime":1642375799999},{"openTime":1642375800000,"open":43185.87,"high":43238.32,"low":43125.9,"close":43136.93,"volume":14.4359,"closeTime":1642376699999},{"openTime":1642376700000,"open":43125.5,"high":43137.84,"low":43070.7,"close":43084.73,"volume":1.92112,"closeTime":1642377599999},{"openTime":1642377600000,"open":43093.22,"high":43197.58,"low":43055.43,"close":43107.63,"volume":6.41712,"closeTime":1642378499999},{"openTime":1642378500000,"open":43117.68,"high":43117.68,"low":42948.43,"close":43005.29,"volume":4.76058,"closeTime":1642379399999},{"openTime":1642379400000,"open":43001.37,"high":43069.84,"low":42957.36,"close":43058.07,"volume":2.54547,"closeTime":1642380299999},{"openTime":1642380300000,"open":43030.98,"high":43041.87,"low":42893.93,"close":42908.35,"volume":4.69109,"closeTime":1642381199999},{"openTime":1642381200000,"open":42904.4,"high":42962.18,"low":42856,"close":42866.17,"volume":4.06226,"closeTime":1642382099999},{"openTime":1642382100000,"open":42891.12,"high":42914.7,"low":42835.59,"close":42912.38,"volume":5.17498,"closeTime":1642382999999},{"openTime":1642383000000,"open":42917.62,"high":42930.29,"low":42834.85,"close":42834.86,"volume":11.04083,"closeTime":1642383899999},{"openTime":1642383900000,"open":42857.51,"high":42922.75,"low":42828,"close":42888.62,"volume":4.86442,"closeTime":1642384799999},{"openTime":1642384800000,"open":42891.85,"high":42957.58,"low":42804.64,"close":42848.28,"volume":4.50347,"closeTime":1642385699999},{"openTime":1642385700000,"open":42831.2,"high":42934.18,"low":42812.74,"close":42911.08,"volume":2.11751,"closeTime":1642386599999},{"openTime":1642386600000,"open":42912.76,"high":42914.97,"low":42821.82,"close":42888.46,"volume":5.44852,"closeTime":1642387499999},{"openTime":1642387500000,"open":42884.15,"high":42945.28,"low":42872.42,"close":42927.75,"volume":3.07336,"closeTime":1642388399999},{"openTime":1642388400000,"open":42935.15,"high":42996.97,"low":42908.73,"close":42925.59,"volume":2.46261,"closeTime":1642389299999},{"openTime":1642389300000,"open":42926.58,"high":42946.57,"low":42763.39,"close":42800,"volume":9.41,"closeTime":1642390199999},{"openTime":1642390200000,"open":42814.23,"high":42814.23,"low":42670.33,"close":42752.62,"volume":12.36845,"closeTime":1642391099999},{"openTime":1642391100000,"open":42745.76,"high":42763.73,"low":42655.03,"close":42664,"volume":9.6786,"closeTime":1642391999999},{"openTime":1642392000000,"open":42678.34,"high":42747.06,"low":42622.21,"close":42737.09,"volume":8.7422,"closeTime":1642392899999},{"openTime":1642392900000,"open":42747.47,"high":42812.49,"low":42719.95,"close":42784.74,"volume":7.96054,"closeTime":1642393799999},{"openTime":1642393800000,"open":42793.4,"high":42795.04,"low":42641.56,"close":42693.56,"volume":15.36158,"closeTime":1642394699999},{"openTime":1642394700000,"open":42701.35,"high":42756.86,"low":42633.81,"close":42635.85,"volume":6.43376,"closeTime":1642395599999},{"openTime":1642395600000,"open":42633.81,"high":42633.81,"low":42327.73,"close":42411.18,"volume":41.14769,"closeTime":1642396499999},{"openTime":1642396500000,"open":42424.58,"high":42594.65,"low":42424.58,"close":42556.23,"volume":5.82052,"closeTime":1642397399999},{"openTime":1642397400000,"open":42556.44,"high":42651.7,"low":42541.68,"close":42620.54,"volume":16.32593,"closeTime":1642398299999},{"openTime":1642398300000,"open":42610.88,"high":42702.36,"low":42512,"close":42692.51,"volume":10.38362,"closeTime":1642399199999},{"openTime":1642399200000,"open":42680.19,"high":42775.28,"low":42662.15,"close":42700.76,"volume":11.13815,"closeTime":1642400099999},{"openTime":1642400100000,"open":42711.64,"high":42875.64,"low":42673.1,"close":42839.52,"volume":8.60623,"closeTime":1642400999999},{"openTime":1642401000000,"open":42853.39,"high":42865.71,"low":42772.47,"close":42796.2,"volume":4.1502,"closeTime":1642401899999},{"openTime":1642401900000,"open":42805.09,"high":42842.07,"low":42749.17,"close":42766.94,"volume":8.72217,"closeTime":1642402799999},{"openTime":1642402800000,"open":42771.44,"high":42971.59,"low":42730.73,"close":42881.55,"volume":16.58957,"closeTime":1642403699999},{"openTime":1642403700000,"open":42867.78,"high":42885.06,"low":42769.71,"close":42877.61,"volume":2.90261,"closeTime":1642404599999},{"openTime":1642404600000,"open":42868.68,"high":42883.22,"low":42756.18,"close":42778.01,"volume":3.4956,"closeTime":1642405499999},{"openTime":1642405500000,"open":42763.47,"high":42801.5,"low":42669.71,"close":42678.4,"volume":7.33589,"closeTime":1642406399999},{"openTime":1642406400000,"open":42684.81,"high":42788.27,"low":42586.46,"close":42776.32,"volume":14.20866,"closeTime":1642407299999},{"openTime":1642407300000,"open":42775.9,"high":42782.63,"low":42620.03,"close":42692.89,"volume":2.0423,"closeTime":1642408199999},{"openTime":1642408200000,"open":42677.74,"high":42863.59,"low":42614.83,"close":42849.48,"volume":12.61187,"closeTime":1642409099999},{"openTime":1642409100000,"open":42844.49,"high":42875.93,"low":42769.45,"close":42824.99,"volume":3.7222,"closeTime":1642409999999},{"openTime":1642410000000,"open":42829.98,"high":42918.6,"low":42760.2,"close":42880.27,"volume":8.07761,"closeTime":1642410899999},{"openTime":1642410900000,"open":42869.29,"high":42883.55,"low":42753.01,"close":42764.2,"volume":4.662,"closeTime":1642411799999},{"openTime":1642411800000,"open":42761.72,"high":42868.58,"low":42759.05,"close":42829.14,"volume":0.94997,"closeTime":1642412699999},{"openTime":1642412700000,"open":42826.6,"high":42928.78,"low":42789.99,"close":42870.65,"volume":22.64258,"closeTime":1642413599999},{"openTime":1642413600000,"open":42876.34,"high":42917.35,"low":42780.08,"close":42872.05,"volume":3.83287,"closeTime":1642414499999},{"openTime":1642414500000,"open":42852.74,"high":42852.74,"low":42745.23,"close":42831.65,"volume":3.10677,"closeTime":1642415399999},{"openTime":1642415400000,"open":42826.32,"high":42827.45,"low":42717.16,"close":42724.58,"volume":6.25013,"closeTime":1642416299999},{"openTime":1642416300000,"open":42723.85,"high":42831.99,"low":42646.64,"close":42802.76,"volume":9.31965,"closeTime":1642417199999},{"openTime":1642417200000,"open":42812.55,"high":42852.74,"low":42750.29,"close":42797.72,"volume":4.77079,"closeTime":1642418099999},{"openTime":1642418100000,"open":42797.26,"high":42861.45,"low":42726.43,"close":42733.42,"volume":2.94262,"closeTime":1642418999999},{"openTime":1642419000000,"open":42728.08,"high":42751.4,"low":42664.52,"close":42692.22,"volume":2.84523,"closeTime":1642419899999},{"openTime":1642419900000,"open":42696.94,"high":42796.87,"low":42674.33,"close":42687.64,"volume":3.00891,"closeTime":1642420799999},{"openTime":1642420800000,"open":42691.03,"high":42716.63,"low":42515.55,"close":42576.02,"volume":7.25525,"closeTime":1642421699999},{"openTime":1642421700000,"open":42587.14,"high":42781.03,"low":42448.94,"close":42708.56,"volume":22.29809,"closeTime":1642422599999},{"openTime":1642422600000,"open":42728.68,"high":42808.73,"low":42644.96,"close":42652.6,"volume":10.84709,"closeTime":1642423499999},{"openTime":1642423500000,"open":42635.94,"high":42690.02,"low":42570.42,"close":42574.79,"volume":15.7693,"closeTime":1642424399999},{"openTime":1642424400000,"open":42590.59,"high":42643.74,"low":42523.62,"close":42627.53,"volume":6.00134,"closeTime":1642425299999},{"openTime":1642425300000,"open":42639.06,"high":42701.64,"low":42572.62,"close":42574.34,"volume":12.17294,"closeTime":1642426199999},{"openTime":1642426200000,"open":42596.01,"high":42693.25,"low":42564.1,"close":42567.04,"volume":10.62418,"closeTime":1642427099999},{"openTime":1642427100000,"open":42585.89,"high":42693.99,"low":42540.85,"close":42686.01,"volume":6.11653,"closeTime":1642427999999},{"openTime":1642428000000,"open":42646.44,"high":42737.68,"low":42592.67,"close":42648.47,"volume":5.50538,"closeTime":1642428899999},{"openTime":1642428900000,"open":42623.21,"high":42766.71,"low":42576.04,"close":42719.5,"volume":8.94598,"closeTime":1642429799999},{"openTime":1642429800000,"open":42725.45,"high":42744.14,"low":42650.82,"close":42740.61,"volume":4.40288,"closeTime":1642430699999},{"openTime":1642430700000,"open":42735.2,"high":42736.73,"low":42559.83,"close":42679.46,"volume":10.14586,"closeTime":1642431599999},{"openTime":1642431600000,"open":42689.08,"high":42689.08,"low":42394.32,"close":42552.79,"volume":11.25072,"closeTime":1642432499999},{"openTime":1642432500000,"open":42545.6,"high":42641.85,"low":42515.43,"close":42632.78,"volume":5.41317,"closeTime":1642433399999},{"openTime":1642433400000,"open":42637.62,"high":42657.7,"low":42523.28,"close":42649.32,"volume":4.50412,"closeTime":1642434299999},{"openTime":1642434300000,"open":42648.07,"high":42652.28,"low":42413.96,"close":42493.7,"volume":14.61978,"closeTime":1642435199999},{"openTime":1642435200000,"open":42488.78,"high":42546.15,"low":42199.93,"close":42241.27,"volume":14.92286,"closeTime":1642436099999},{"openTime":1642436100000,"open":42241.49,"high":42491.65,"low":42152.12,"close":42349.85,"volume":11.29977,"closeTime":1642436999999},{"openTime":1642437000000,"open":42361.27,"high":42387.9,"low":42197.68,"close":42318.21,"volume":10.35875,"closeTime":1642437899999},{"openTime":1642437900000,"open":42332.99,"high":42333.69,"low":42159.37,"close":42252.94,"volume":8.6715,"closeTime":1642438799999},{"openTime":1642438800000,"open":42230.36,"high":42258.39,"low":42060.32,"close":42082.17,"volume":21.85333,"closeTime":1642439699999},{"openTime":1642439700000,"open":42086.69,"high":42214.24,"low":42024.34,"close":42059.36,"volume":15.71405,"closeTime":1642440599999},{"openTime":1642440600000,"open":42045.49,"high":42213.05,"low":41957.43,"close":42208.19,"volume":30.1154,"closeTime":1642441499999},{"openTime":1642441500000,"open":42208.2,"high":42237.41,"low":42050,"close":42110.46,"volume":11.43144,"closeTime":1642442399999},{"openTime":1642442400000,"open":42128.93,"high":42156.6,"low":41960.6,"close":42023.61,"volume":12.08544,"closeTime":1642443299999},{"openTime":1642443300000,"open":42016.92,"high":42066.38,"low":41832.02,"close":41997.68,"volume":14.1711,"closeTime":1642444199999},{"openTime":1642444200000,"open":41994.56,"high":42093.69,"low":41972.26,"close":42059.34,"volume":11.70264,"closeTime":1642445099999},{"openTime":1642445100000,"open":42074.53,"high":42223.55,"low":42051.33,"close":42204.77,"volume":12.27703,"closeTime":1642445999999},{"openTime":1642446000000,"open":42181.94,"high":42271.36,"low":42122.93,"close":42260.89,"volume":6.90875,"closeTime":1642446899999},{"openTime":1642446900000,"open":42249.02,"high":42253.69,"low":42126.19,"close":42198.11,"volume":7.51053,"closeTime":1642447799999},{"openTime":1642447800000,"open":42204.11,"high":42294.02,"low":42162.56,"close":42280.73,"volume":11.03321,"closeTime":1642448699999},{"openTime":1642448700000,"open":42273.89,"high":42330.14,"low":42227.27,"close":42243.83,"volume":7.66735,"closeTime":1642449599999},{"openTime":1642449600000,"open":42255.12,"high":42331.21,"low":42193.66,"close":42220.29,"volume":7.46005,"closeTime":1642450499999},{"openTime":1642450500000,"open":42214.97,"high":42286.4,"low":42200.24,"close":42208.6,"volume":7.10866,"closeTime":1642451399999},{"openTime":1642451400000,"open":42212.16,"high":42212.16,"low":42031.82,"close":42130.65,"volume":23.46974,"closeTime":1642452299999},{"openTime":1642452300000,"open":42125.51,"high":42176.36,"low":42066.37,"close":42097.06,"volume":11.60151,"closeTime":1642453199999},{"openTime":1642453200000,"open":42089.51,"high":42274.92,"low":42028.57,"close":42072.34,"volume":13.61554,"closeTime":1642454099999},{"openTime":1642454100000,"open":42062.64,"high":42072.35,"low":41795.45,"close":41821.43,"volume":16.1489,"closeTime":1642454999999},{"openTime":1642455000000,"open":41808.78,"high":41862.89,"low":41624.7,"close":41661.25,"volume":22.22538,"closeTime":1642455899999},{"openTime":1642455900000,"open":41673.52,"high":41767.31,"low":41621.92,"close":41733.13,"volume":8.12353,"closeTime":1642456799999},{"openTime":1642456800000,"open":41728.47,"high":41743.53,"low":41641.74,"close":41662.22,"volume":10.24609,"closeTime":1642457699999},{"openTime":1642457700000,"open":41668.16,"high":41830.87,"low":41561.65,"close":41820.47,"volume":22.00895,"closeTime":1642458599999},{"openTime":1642458600000,"open":41824.43,"high":42408.55,"low":41811.77,"close":42304.35,"volume":14.95687,"closeTime":1642459499999},{"openTime":1642459500000,"open":42245.8,"high":42245.8,"low":42055.37,"close":42077.46,"volume":7.45611,"closeTime":1642460399999},{"openTime":1642460400000,"open":42091.48,"high":42255.8,"low":42066.25,"close":42195.53,"volume":4.39184,"closeTime":1642461299999},{"openTime":1642461300000,"open":42190.67,"high":42251.98,"low":42091.7,"close":42178.13,"volume":4.6855,"closeTime":1642462199999},{"openTime":1642462200000,"open":42176.97,"high":42241.98,"low":42141.45,"close":42194.29,"volume":6.28714,"closeTime":1642463099999},{"openTime":1642463100000,"open":42209.16,"high":42264.83,"low":42161.99,"close":42205.76,"volume":5.40802,"closeTime":1642463999999},{"openTime":1642464000000,"open":42217.79,"high":42453.29,"low":42131.25,"close":42301.23,"volume":19.09598,"closeTime":1642464899999},{"openTime":1642464900000,"open":42294.79,"high":42412.29,"low":42259.99,"close":42266.61,"volume":10.77061,"closeTime":1642465799999},{"openTime":1642465800000,"open":42281.85,"high":42353.09,"low":42248.43,"close":42291.19,"volume":8.81874,"closeTime":1642466699999},{"openTime":1642466700000,"open":42298.88,"high":42418.98,"low":42292.13,"close":42370.56,"volume":6.77596,"closeTime":1642467599999},{"openTime":1642467600000,"open":42380.7,"high":42442.78,"low":42296.92,"close":42410.95,"volume":8.65486,"closeTime":1642468499999},{"openTime":1642468500000,"open":42417.93,"high":42417.93,"low":42297.34,"close":42334.69,"volume":23.77158,"closeTime":1642469399999},{"openTime":1642469400000,"open":42334.73,"high":42343.28,"low":42247.41,"close":42249.58,"volume":5.42244,"closeTime":1642470299999},{"openTime":1642470300000,"open":42264.47,"high":42297.78,"low":42181.52,"close":42266.2,"volume":5.22213,"closeTime":1642471199999},{"openTime":1642471200000,"open":42278.93,"high":42279.24,"low":42203.86,"close":42223.54,"volume":6.55097,"closeTime":1642472099999},{"openTime":1642472100000,"open":42219.6,"high":42246.74,"low":42156.71,"close":42170.78,"volume":8.99489,"closeTime":1642472999999},{"openTime":1642473000000,"open":42192.45,"high":42307.89,"low":42182.14,"close":42286.47,"volume":14.04763,"closeTime":1642473899999},{"openTime":1642473900000,"open":42284.72,"high":42311.78,"low":42193.4,"close":42290.56,"volume":7.712,"closeTime":1642474799999},{"openTime":1642474800000,"open":42288.91,"high":42311.75,"low":42238.36,"close":42238.36,"volume":13.75487,"closeTime":1642475699999},{"openTime":1642475700000,"open":42231.86,"high":42231.86,"low":42166.43,"close":42192.21,"volume":4.24646,"closeTime":1642476599999},{"openTime":1642476600000,"open":42177.6,"high":42232.82,"low":41998.01,"close":42036.34,"volume":5.38095,"closeTime":1642477499999},{"openTime":1642477500000,"open":42020.69,"high":42095.95,"low":41987.44,"close":42060.11,"volume":3.06559,"closeTime":1642478399999},{"openTime":1642478400000,"open":42047.53,"high":42109.39,"low":41998.38,"close":42054.11,"volume":3.595,"closeTime":1642479299999},{"openTime":1642479300000,"open":42043.7,"high":42078.05,"low":41902.91,"close":42003.45,"volume":10.1999,"closeTime":1642480199999},{"openTime":1642480200000,"open":41966.12,"high":42094.8,"low":41925.93,"close":42085.83,"volume":12.32151,"closeTime":1642481099999},{"openTime":1642481100000,"open":42095.07,"high":42116.07,"low":42026.24,"close":42045.67,"volume":6.3776,"closeTime":1642481999999},{"openTime":1642482000000,"open":42043.88,"high":42212.11,"low":41995.69,"close":42178.22,"volume":8.03328,"closeTime":1642482899999},{"openTime":1642482900000,"open":42183.35,"high":42184.72,"low":42106,"close":42149.27,"volume":3.09289,"closeTime":1642483799999},{"openTime":1642483800000,"open":42149.82,"high":42193.5,"low":42098.02,"close":42098.03,"volume":4.13514,"closeTime":1642484699999},{"openTime":1642484700000,"open":42110.65,"high":42188.79,"low":42103.31,"close":42109.06,"volume":5.24471,"closeTime":1642485599999},{"openTime":1642485600000,"open":42115.54,"high":42240,"low":42110.47,"close":42226.16,"volume":5.47418,"closeTime":1642486499999},{"openTime":1642486500000,"open":42237.16,"high":42429.98,"low":42194,"close":42291.2,"volume":12.63538,"closeTime":1642487399999},{"openTime":1642487400000,"open":42286.84,"high":42286.84,"low":42244.08,"close":42257.1,"volume":3.50733,"closeTime":1642488299999},{"openTime":1642488300000,"open":42251.99,"high":42348.12,"low":42243.46,"close":42243.46,"volume":4.10188,"closeTime":1642489199999},{"openTime":1642489200000,"open":42249.42,"high":42280.8,"low":42132.44,"close":42144.28,"volume":9.3543,"closeTime":1642490099999},{"openTime":1642490100000,"open":42140.52,"high":42187.92,"low":41973.58,"close":42038.58,"volume":7.48433,"closeTime":1642490999999},{"openTime":1642491000000,"open":42028.76,"high":42061.22,"low":41959.26,"close":41992.28,"volume":3.13493,"closeTime":1642491899999},{"openTime":1642491900000,"open":41984.69,"high":42074.8,"low":41984.69,"close":42066.86,"volume":11.7884,"closeTime":1642492799999},{"openTime":1642492800000,"open":42074.02,"high":42074.02,"low":41785.3,"close":41853.71,"volume":8.0591,"closeTime":1642493699999},{"openTime":1642493700000,"open":41867.44,"high":41952.66,"low":41762.15,"close":41763.29,"volume":4.25825,"closeTime":1642494599999},{"openTime":1642494600000,"open":41758.52,"high":41845.99,"low":41734.92,"close":41845.64,"volume":3.72417,"closeTime":1642495499999},{"openTime":1642495500000,"open":41836.17,"high":41866.75,"low":41616.28,"close":41712.97,"volume":9.7843,"closeTime":1642496399999},{"openTime":1642496400000,"open":41723.53,"high":41781.16,"low":41639.61,"close":41688.36,"volume":13.92163,"closeTime":1642497299999},{"openTime":1642497300000,"open":41678.53,"high":41833.98,"low":41460,"close":41797.36,"volume":27.32037,"closeTime":1642498199999},{"openTime":1642498200000,"open":41815.26,"high":41934.96,"low":41765.59,"close":41908.19,"volume":14.49618,"closeTime":1642499099999},{"openTime":1642499100000,"open":41904.95,"high":42013.29,"low":41877.56,"close":41902.07,"volume":4.69859,"closeTime":1642499999999},{"openTime":1642500000000,"open":41924.86,"high":42025.42,"low":41848.25,"close":42008.8,"volume":19.04198,"closeTime":1642500899999},{"openTime":1642500900000,"open":42008.04,"high":42032.04,"low":41922.92,"close":41990.08,"volume":11.11082,"closeTime":1642501799999},{"openTime":1642501800000,"open":41980.32,"high":42058.3,"low":41965.44,"close":42047.31,"volume":2.79818,"closeTime":1642502699999},{"openTime":1642502700000,"open":42042.91,"high":42062,"low":41923.17,"close":41941.38,"volume":5.08685,"closeTime":1642503599999},{"openTime":1642503600000,"open":41941.38,"high":41941.38,"low":41811.64,"close":41894.61,"volume":4.56282,"closeTime":1642504499999},{"openTime":1642504500000,"open":41894.4,"high":41913.34,"low":41750.7,"close":41822.68,"volume":5.79754,"closeTime":1642505399999},{"openTime":1642505400000,"open":41829.71,"high":41846.07,"low":41697.2,"close":41753.3,"volume":8.80088,"closeTime":1642506299999},{"openTime":1642506300000,"open":41751.75,"high":41896.29,"low":41738.79,"close":41867.1,"volume":59.56135,"closeTime":1642507199999},{"openTime":1642507200000,"open":41847.84,"high":41958.01,"low":41766.53,"close":41783.79,"volume":7.71792,"closeTime":1642508099999},{"openTime":1642508100000,"open":41776.27,"high":41779.89,"low":41669.8,"close":41760.04,"volume":9.3396,"closeTime":1642508999999},{"openTime":1642509000000,"open":41758.49,"high":41817.4,"low":41672.24,"close":41672.24,"volume":10.25751,"closeTime":1642509899999},{"openTime":1642509900000,"open":41664.6,"high":41838.8,"low":41641.56,"close":41810.64,"volume":10.95029,"closeTime":1642510799999},{"openTime":1642510800000,"open":41818.39,"high":41849.49,"low":41637.14,"close":41649.12,"volume":10.15888,"closeTime":1642511699999},{"openTime":1642511700000,"open":41643.64,"high":41643.64,"low":41380.54,"close":41428.6,"volume":23.15323,"closeTime":1642512599999},{"openTime":1642512600000,"open":41445.17,"high":41615.08,"low":41420.87,"close":41510.28,"volume":13.21546,"closeTime":1642513499999},{"openTime":1642513500000,"open":41488.19,"high":41684.85,"low":41451.03,"close":41651.67,"volume":9.33888,"closeTime":1642514399999},{"openTime":1642514400000,"open":41658.9,"high":41696.96,"low":41514.85,"close":41532.4,"volume":9.7514,"closeTime":1642515299999},{"openTime":1642515300000,"open":41538.76,"high":41588.9,"low":41354.54,"close":41515.26,"volume":20.24928,"closeTime":1642516199999},{"openTime":1642516200000,"open":41501.46,"high":41687.32,"low":41293.41,"close":41620.41,"volume":25.91065,"closeTime":1642517099999},{"openTime":1642517100000,"open":41611.47,"high":41630.88,"low":41314.42,"close":41460.44,"volume":20.45929,"closeTime":1642517999999},{"openTime":1642518000000,"open":41447.12,"high":41770.88,"low":41324.83,"close":41581.86,"volume":40.04788,"closeTime":1642518899999},{"openTime":1642518900000,"open":41582.78,"high":41807.05,"low":41523.5,"close":41803.39,"volume":14.60263,"closeTime":1642519799999},{"openTime":1642519800000,"open":41807.05,"high":41846.25,"low":41643.45,"close":41780.34,"volume":10.89581,"closeTime":1642520699999},{"openTime":1642520700000,"open":41783.85,"high":41800.33,"low":41551.83,"close":41599.27,"volume":10.01613,"closeTime":1642521599999},{"openTime":1642521600000,"open":41593.51,"high":41671.41,"low":41488.32,"close":41540.76,"volume":18.44453,"closeTime":1642522499999},{"openTime":1642522500000,"open":41540.99,"high":41655.46,"low":41526.02,"close":41557.99,"volume":8.0883,"closeTime":1642523399999},{"openTime":1642523400000,"open":41562.72,"high":41723.74,"low":41395.14,"close":41716.25,"volume":12.34618,"closeTime":1642524299999},{"openTime":1642524300000,"open":41719.9,"high":41791.09,"low":41690,"close":41715.26,"volume":8.80745,"closeTime":1642525199999},{"openTime":1642525200000,"open":41718.89,"high":41723.8,"low":41502.51,"close":41623.32,"volume":13.20697,"closeTime":1642526099999},{"openTime":1642526100000,"open":41618.45,"high":41733.4,"low":41579.69,"close":41585.51,"volume":9.94363,"closeTime":1642526999999},{"openTime":1642527000000,"open":41592.14,"high":41629.75,"low":41503.37,"close":41629.75,"volume":7.78925,"closeTime":1642527899999},{"openTime":1642527900000,"open":41628.78,"high":41628.78,"low":41478.15,"close":41502.58,"volume":11.43407,"closeTime":1642528799999},{"openTime":1642528800000,"open":41496.58,"high":41549.67,"low":41396.2,"close":41506.54,"volume":16.01217,"closeTime":1642529699999},{"openTime":1642529700000,"open":41511.89,"high":41594.61,"low":41410.66,"close":41442.82,"volume":16.89207,"closeTime":1642530599999},{"openTime":1642530600000,"open":41442.74,"high":41577.67,"low":41407.81,"close":41577.67,"volume":8.0001,"closeTime":1642531499999},{"openTime":1642531500000,"open":41561.96,"high":41669.49,"low":41513.94,"close":41609.99,"volume":10.21724,"closeTime":1642532399999},{"openTime":1642532400000,"open":41620.61,"high":41693.98,"low":41597.51,"close":41643.77,"volume":8.48609,"closeTime":1642533299999},{"openTime":1642533300000,"open":41643.77,"high":41715.41,"low":41630.53,"close":41635.25,"volume":10.87486,"closeTime":1642534199999},{"openTime":1642534200000,"open":41638,"high":41767.3,"low":41638,"close":41690.29,"volume":12.37661,"closeTime":1642535099999},{"openTime":1642535100000,"open":41689.34,"high":41781.79,"low":41673.36,"close":41708.93,"volume":10.57069,"closeTime":1642535999999},{"openTime":1642536000000,"open":41709.4,"high":41752.59,"low":41645.49,"close":41701.19,"volume":7.84408,"closeTime":1642536899999},{"openTime":1642536900000,"open":41696.47,"high":41696.47,"low":41531.23,"close":41625.73,"volume":7.77004,"closeTime":1642537799999},{"openTime":1642537800000,"open":41635.49,"high":41635.5,"low":41377.01,"close":41508.79,"volume":21.60756,"closeTime":1642538699999},{"openTime":1642538700000,"open":41517.32,"high":41795.94,"low":41517.32,"close":41795.94,"volume":11.48987,"closeTime":1642539599999},{"openTime":1642539600000,"open":41797.03,"high":41989.06,"low":41727.44,"close":41978.24,"volume":17.25298,"closeTime":1642540499999},{"openTime":1642540500000,"open":41971.09,"high":42297.88,"low":41970.16,"close":42283.41,"volume":38.96401,"closeTime":1642541399999},{"openTime":1642541400000,"open":42285.44,"high":42441.49,"low":42274.62,"close":42402.66,"volume":13.40815,"closeTime":1642542299999},{"openTime":1642542300000,"open":42405.72,"high":42488.98,"low":42311.53,"close":42386.24,"volume":14.04012,"closeTime":1642543199999},{"openTime":1642543200000,"open":42386.92,"high":42409.97,"low":42249.5,"close":42349.81,"volume":5.68881,"closeTime":1642544099999},{"openTime":1642544100000,"open":42347,"high":42415.47,"low":42297.68,"close":42400.29,"volume":10.02242,"closeTime":1642544999999},{"openTime":1642545000000,"open":42400.29,"high":42726.66,"low":42338.7,"close":42510.93,"volume":23.23108,"closeTime":1642545899999},{"openTime":1642545900000,"open":42504.51,"high":42598.45,"low":42419.54,"close":42492.28,"volume":18.83546,"closeTime":1642546799999},{"openTime":1642546800000,"open":42496.82,"high":42582.58,"low":42453.18,"close":42510.62,"volume":7.18303,"closeTime":1642547699999},{"openTime":1642547700000,"open":42512.79,"high":42532.24,"low":42438.22,"close":42495.32,"volume":4.6152,"closeTime":1642548599999},{"openTime":1642548600000,"open":42496.7,"high":42505.93,"low":42352.8,"close":42448.48,"volume":11.16391,"closeTime":1642549499999},{"openTime":1642549500000,"open":42443.4,"high":42457.65,"low":42350.99,"close":42360.4,"volume":4.68363,"closeTime":1642550399999},{"openTime":1642550400000,"open":42365.78,"high":42426.62,"low":42258.16,"close":42310.52,"volume":10.60909,"closeTime":1642551299999},{"openTime":1642551300000,"open":42311.61,"high":42487.12,"low":42260.68,"close":42467.88,"volume":5.03111,"closeTime":1642552199999},{"openTime":1642552200000,"open":42468.32,"high":42468.32,"low":42200,"close":42222.15,"volume":14.79787,"closeTime":1642553099999},{"openTime":1642553100000,"open":42218.4,"high":42319.95,"low":42173.67,"close":42268.11,"volume":7.90711,"closeTime":1642553999999},{"openTime":1642554000000,"open":42297.79,"high":42407.3,"low":42266.7,"close":42388.72,"volume":5.29113,"closeTime":1642554899999},{"openTime":1642554900000,"open":42388.26,"high":42440.91,"low":42354.9,"close":42431.15,"volume":3.20467,"closeTime":1642555799999},{"openTime":1642555800000,"open":42439.55,"high":42475,"low":42346.11,"close":42370.74,"volume":6.04157,"closeTime":1642556699999},{"openTime":1642556700000,"open":42372.79,"high":42479.99,"low":42372.79,"close":42440.3,"volume":2.14645,"closeTime":1642557599999},{"openTime":1642557600000,"open":42445.21,"high":42468.4,"low":42386.65,"close":42443.89,"volume":3.66373,"closeTime":1642558499999},{"openTime":1642558500000,"open":42422.03,"high":42530.42,"low":42395.37,"close":42400,"volume":3.3266,"closeTime":1642559399999},{"openTime":1642559400000,"open":42400,"high":42427.37,"low":42350.24,"close":42360.1,"volume":3.24637,"closeTime":1642560299999},{"openTime":1642560300000,"open":42365.6,"high":42365.6,"low":42298.5,"close":42331.5,"volume":4.39867,"closeTime":1642561199999},{"openTime":1642561200000,"open":42346.65,"high":42346.65,"low":42260.59,"close":42280.17,"volume":1.55706,"closeTime":1642562099999},{"openTime":1642562100000,"open":42273.55,"high":42333.49,"low":42237.63,"close":42273.11,"volume":4.96539,"closeTime":1642562999999},{"openTime":1642563000000,"open":42280.92,"high":42305.76,"low":41814.21,"close":41837.91,"volume":10.66879,"closeTime":1642563899999},{"openTime":1642563900000,"open":41819.14,"high":41987.11,"low":41578.41,"close":41721.47,"volume":26.2147,"closeTime":1642564799999},{"openTime":1642564800000,"open":41726.06,"high":41814.21,"low":41610.97,"close":41610.97,"volume":10.0558,"closeTime":1642565699999},{"openTime":1642565700000,"open":41627.82,"high":41753.4,"low":41620.23,"close":41688.97,"volume":9.65077,"closeTime":1642566599999},{"openTime":1642566600000,"open":41680.61,"high":41750.12,"low":41670.68,"close":41707.82,"volume":6.15605,"closeTime":1642567499999},{"openTime":1642567500000,"open":41713.44,"high":41786.11,"low":41680.97,"close":41718.68,"volume":6.7834,"closeTime":1642568399999},{"openTime":1642568400000,"open":41720.37,"high":41822.59,"low":41690,"close":41795.19,"volume":6.23459,"closeTime":1642569299999},{"openTime":1642569300000,"open":41807.67,"high":41814.97,"low":41747.33,"close":41799.81,"volume":15.50184,"closeTime":1642570199999},{"openTime":1642570200000,"open":41793.7,"high":41819.95,"low":41713.89,"close":41726.55,"volume":9.74065,"closeTime":1642571099999},{"openTime":1642571100000,"open":41703.88,"high":41771.64,"low":41676.8,"close":41750.4,"volume":5.63827,"closeTime":1642571999999},{"openTime":1642572000000,"open":41762.92,"high":41845.07,"low":41700.38,"close":41841.15,"volume":8.47571,"closeTime":1642572899999},{"openTime":1642572900000,"open":41841.1,"high":41867.85,"low":41750,"close":41753.66,"volume":10.54387,"closeTime":1642573799999},{"openTime":1642573800000,"open":41747.73,"high":41846.84,"low":41720.73,"close":41783.71,"volume":11.82434,"closeTime":1642574699999},{"openTime":1642574700000,"open":41800,"high":41845.24,"low":41709.49,"close":41732.7,"volume":10.65019,"closeTime":1642575599999},{"openTime":1642575600000,"open":41711.83,"high":41724.23,"low":41405.3,"close":41422.76,"volume":22.41111,"closeTime":1642576499999},{"openTime":1642576500000,"open":41433.47,"high":41441.63,"low":41276.31,"close":41360.86,"volume":15.35402,"closeTime":1642577399999},{"openTime":1642577400000,"open":41352.67,"high":41365.69,"low":41225.21,"close":41262.14,"volume":13.37355,"closeTime":1642578299999},{"openTime":1642578300000,"open":41264.1,"high":41345.23,"low":41169.14,"close":41264.99,"volume":19.44582,"closeTime":1642579199999},{"openTime":1642579200000,"open":41270.93,"high":41373.26,"low":41202.11,"close":41324.08,"volume":12.73346,"closeTime":1642580099999},{"openTime":1642580100000,"open":41349.09,"high":41387.18,"low":41251.84,"close":41263.01,"volume":5.57541,"closeTime":1642580999999},{"openTime":1642581000000,"open":41262.68,"high":41326.51,"low":41125.4,"close":41310.02,"volume":18.30982,"closeTime":1642581899999},{"openTime":1642581900000,"open":41322.47,"high":41410.32,"low":41270.15,"close":41365.83,"volume":27.37969,"closeTime":1642582799999},{"openTime":1642582800000,"open":41382.99,"high":41558.59,"low":41342.2,"close":41501.77,"volume":25.40786,"closeTime":1642583699999},{"openTime":1642583700000,"open":41485.92,"high":41588,"low":41470.1,"close":41487.59,"volume":17.84807,"closeTime":1642584599999},{"openTime":1642584600000,"open":41486.44,"high":41603.29,"low":41442.59,"close":41559.58,"volume":28.83208,"closeTime":1642585499999},{"openTime":1642585500000,"open":41549.01,"high":41681.92,"low":41522.74,"close":41592.35,"volume":30.71564,"closeTime":1642586399999},{"openTime":1642586400000,"open":41599.93,"high":41617.48,"low":41429.62,"close":41462.74,"volume":10.87688,"closeTime":1642587299999},{"openTime":1642587300000,"open":41448.61,"high":41550.42,"low":41440.14,"close":41479.16,"volume":7.71029,"closeTime":1642588199999},{"openTime":1642588200000,"open":41531.54,"high":41544.7,"low":41302.06,"close":41398.26,"volume":21.10182,"closeTime":1642589099999},{"openTime":1642589100000,"open":41399.7,"high":41518.31,"low":41307.78,"close":41506.25,"volume":6.6619,"closeTime":1642589999999},{"openTime":1642590000000,"open":41520.75,"high":42162.58,"low":41519.85,"close":42079.26,"volume":44.87834,"closeTime":1642590899999},{"openTime":1642590900000,"open":42078.86,"high":42146.85,"low":41850.88,"close":41918.75,"volume":9.53309,"closeTime":1642591799999},{"openTime":1642591800000,"open":41923.48,"high":42066.67,"low":41877.69,"close":42007.05,"volume":4.49724,"closeTime":1642592699999},{"openTime":1642592700000,"open":41995.05,"high":42054.39,"low":41940.64,"close":42041.53,"volume":8.55701,"closeTime":1642593599999},{"openTime":1642593600000,"open":42059.88,"high":42272.72,"low":42044.98,"close":42067.31,"volume":15.85687,"closeTime":1642594499999},{"openTime":1642594500000,"open":42100,"high":42187.38,"low":42044.85,"close":42175.35,"volume":4.77655,"closeTime":1642595399999},{"openTime":1642595400000,"open":42184.63,"high":42195.07,"low":41986.97,"close":42011.87,"volume":18.79562,"closeTime":1642596299999},{"openTime":1642596300000,"open":41991.5,"high":42154.4,"low":41904.05,"close":42101.41,"volume":9.11325,"closeTime":1642597199999},{"openTime":1642597200000,"open":42099.48,"high":42409.43,"low":42099.48,"close":42299.7,"volume":11.94315,"closeTime":1642598099999},{"openTime":1642598100000,"open":42300,"high":42308.22,"low":42162.97,"close":42245.59,"volume":14.74622,"closeTime":1642598999999},{"openTime":1642599000000,"open":42245.21,"high":42287.55,"low":42114.93,"close":42138.09,"volume":8.97314,"closeTime":1642599899999},{"openTime":1642599900000,"open":42133.78,"high":42231.67,"low":42039.58,"close":42218.37,"volume":13.77701,"closeTime":1642600799999},{"openTime":1642600800000,"open":42216.81,"high":42307.54,"low":42080.5,"close":42127.29,"volume":7.0592,"closeTime":1642601699999},{"openTime":1642601700000,"open":42127.67,"high":42229.01,"low":42091.83,"close":42208.56,"volume":8.56935,"closeTime":1642602599999},{"openTime":1642602600000,"open":42204.07,"high":42548.6,"low":42204.07,"close":42494.68,"volume":32.63894,"closeTime":1642603499999},{"openTime":1642603500000,"open":42481.62,"high":42559.73,"low":42353.01,"close":42494.97,"volume":13.33604,"closeTime":1642604399999},{"openTime":1642604400000,"open":42532.97,"high":42532.98,"low":42377.35,"close":42438.57,"volume":14.62197,"closeTime":1642605299999},{"openTime":1642605300000,"open":42446.35,"high":42451.97,"low":42212.12,"close":42223.88,"volume":33.67777,"closeTime":1642606199999},{"openTime":1642606200000,"open":42213.1,"high":42253.97,"low":41907.07,"close":41943.1,"volume":26.72352,"closeTime":1642607099999},{"openTime":1642607100000,"open":41914.58,"high":42053.03,"low":41841.05,"close":42018.45,"volume":15.31938,"closeTime":1642607999999},{"openTime":1642608000000,"open":41991.93,"high":42072.22,"low":41688,"close":41764.39,"volume":63.27424,"closeTime":1642608899999},{"openTime":1642608900000,"open":41753.15,"high":41881.76,"low":41707.74,"close":41831.08,"volume":31.6214,"closeTime":1642609799999},{"openTime":1642609800000,"open":41872.48,"high":41953.64,"low":41735.82,"close":41813.21,"volume":12.09082,"closeTime":1642610699999},{"openTime":1642610700000,"open":41803.44,"high":41944.12,"low":41787.15,"close":41911.21,"volume":4.2609,"closeTime":1642611599999},{"openTime":1642611600000,"open":41938.83,"high":42345.76,"low":41938.83,"close":42335.6,"volume":82.72433,"closeTime":1642612499999},{"openTime":1642612500000,"open":42350,"high":42363.04,"low":42190.34,"close":42251.83,"volume":15.69694,"closeTime":1642613399999},{"openTime":1642613400000,"open":42258.76,"high":42266,"low":41976.24,"close":42024.89,"volume":35.00252,"closeTime":1642614299999},{"openTime":1642614300000,"open":41999.91,"high":42238.84,"low":41966.58,"close":42153.54,"volume":84.46059,"closeTime":1642615199999},{"openTime":1642615200000,"open":42153.27,"high":42232.14,"low":42064.83,"close":42219.08,"volume":42.37282,"closeTime":1642616099999},{"openTime":1642616100000,"open":42212.55,"high":42265.24,"low":42002.17,"close":42012.55,"volume":40.97021,"closeTime":1642616999999},{"openTime":1642617000000,"open":42005.29,"high":42020.63,"low":41891.42,"close":42005.5,"volume":12.22122,"closeTime":1642617899999},{"openTime":1642617900000,"open":42003.29,"high":42067.72,"low":41947.82,"close":42007.19,"volume":7.64021,"closeTime":1642618799999},{"openTime":1642618800000,"open":42001.98,"high":42061.05,"low":41754.51,"close":41808.86,"volume":18.93758,"closeTime":1642619699999},{"openTime":1642619700000,"open":41819.54,"high":41868.54,"low":41754.01,"close":41767.86,"volume":11.0611,"closeTime":1642620599999},{"openTime":1642620600000,"open":41778.6,"high":41922.36,"low":41753.36,"close":41900,"volume":15.51824,"closeTime":1642621499999},{"openTime":1642621500000,"open":41883.49,"high":41924.82,"low":41754.17,"close":41883.01,"volume":19.43308,"closeTime":1642622399999},{"openTime":1642622400000,"open":41872.25,"high":41970.21,"low":41785.17,"close":41946.05,"volume":13.28024,"closeTime":1642623299999},{"openTime":1642623300000,"open":41942.92,"high":41957.59,"low":41724.94,"close":41724.94,"volume":11.58441,"closeTime":1642624199999},{"openTime":1642624200000,"open":41724.94,"high":41724.94,"low":41592.13,"close":41680.92,"volume":19.48211,"closeTime":1642625099999},{"openTime":1642625100000,"open":41672.86,"high":41723.85,"low":41555.87,"close":41639.79,"volume":22.63748,"closeTime":1642625999999},{"openTime":1642626000000,"open":41645.47,"high":41831.68,"low":41638.91,"close":41721.98,"volume":14.22192,"closeTime":1642626899999},{"openTime":1642626900000,"open":41724.92,"high":41783.09,"low":41661.84,"close":41783.09,"volume":8.88298,"closeTime":1642627799999},{"openTime":1642627800000,"open":41776.63,"high":41798.02,"low":41684.37,"close":41776.94,"volume":3.11574,"closeTime":1642628699999},{"openTime":1642628700000,"open":41778.21,"high":41804.77,"low":41709.73,"close":41711.22,"volume":8.13006,"closeTime":1642629599999},{"openTime":1642629600000,"open":41703.21,"high":41787.61,"low":41642.8,"close":41771.04,"volume":4.21412,"closeTime":1642630499999},{"openTime":1642630500000,"open":41791.82,"high":41935.28,"low":41791.82,"close":41877.75,"volume":9.87212,"closeTime":1642631399999},{"openTime":1642631400000,"open":41891.29,"high":41980.59,"low":41877.7,"close":41978.95,"volume":1.67542,"closeTime":1642632299999},{"openTime":1642632300000,"open":41981.42,"high":42001.06,"low":41876.82,"close":41991.71,"volume":1.74827,"closeTime":1642633199999},{"openTime":1642633200000,"open":41988.2,"high":41994.82,"low":41865.47,"close":41890.48,"volume":8.1123,"closeTime":1642634099999},{"openTime":1642634100000,"open":41889.14,"high":41923.47,"low":41782.9,"close":41806.03,"volume":4.97529,"closeTime":1642634999999},{"openTime":1642635000000,"open":41810.13,"high":41895.61,"low":41783.09,"close":41808.68,"volume":4.26962,"closeTime":1642635899999},{"openTime":1642635900000,"open":41807.9,"high":41807.9,"low":41644.3,"close":41663.29,"volume":2.59062,"closeTime":1642636799999},{"openTime":1642636800000,"open":41686.98,"high":41792.26,"low":41654.06,"close":41752.72,"volume":5.027,"closeTime":1642637699999},{"openTime":1642637700000,"open":41753.88,"high":41865,"low":41746.58,"close":41784.74,"volume":5.49953,"closeTime":1642638599999},{"openTime":1642638600000,"open":41776.09,"high":41868.05,"low":41769.98,"close":41801.88,"volume":9.14215,"closeTime":1642639499999},{"openTime":1642639500000,"open":41786.66,"high":41854.17,"low":41741.91,"close":41838.34,"volume":2.32089,"closeTime":1642640399999},{"openTime":1642640400000,"open":41868.68,"high":41887.17,"low":41766.36,"close":41807.12,"volume":4.7791,"closeTime":1642641299999},{"openTime":1642641300000,"open":41805.52,"high":41838.64,"low":41687.5,"close":41698.62,"volume":5.28964,"closeTime":1642642199999},{"openTime":1642642200000,"open":41709.45,"high":41800,"low":41666.43,"close":41786.17,"volume":6.59989,"closeTime":1642643099999},{"openTime":1642643100000,"open":41783.85,"high":41819.28,"low":41739.3,"close":41775.81,"volume":1.83615,"closeTime":1642643999999},{"openTime":1642644000000,"open":41780.43,"high":41975.42,"low":41775.59,"close":41937.32,"volume":4.50437,"closeTime":1642644899999},{"openTime":1642644900000,"open":41926.83,"high":41971.64,"low":41844.66,"close":41948.31,"volume":3.61145,"closeTime":1642645799999},{"openTime":1642645800000,"open":41964.76,"high":42076.84,"low":41936.72,"close":42018.01,"volume":58.57359,"closeTime":1642646699999},{"openTime":1642646700000,"open":42005.57,"high":42060.28,"low":41978.08,"close":41994.53,"volume":1.78642,"closeTime":1642647599999},{"openTime":1642647600000,"open":41997.34,"high":42089.82,"low":41972.73,"close":41993.58,"volume":2.90036,"closeTime":1642648499999},{"openTime":1642648500000,"open":42011.71,"high":42059.23,"low":41949.63,"close":41955.7,"volume":4.08421,"closeTime":1642649399999},{"openTime":1642649400000,"open":41946.8,"high":41978.88,"low":41883.41,"close":41916.88,"volume":5.34775,"closeTime":1642650299999},{"openTime":1642650300000,"open":41936.67,"high":41970.17,"low":41903.75,"close":41943.88,"volume":4.68724,"closeTime":1642651199999},{"openTime":1642651200000,"open":41961.1,"high":42009.84,"low":41904.11,"close":41918.53,"volume":5.1679,"closeTime":1642652099999},{"openTime":1642652100000,"open":41906.46,"high":41944.06,"low":41885.8,"close":41900.73,"volume":5.9248,"closeTime":1642652999999},{"openTime":1642653000000,"open":41904.36,"high":41966,"low":41875,"close":41911.07,"volume":11.56552,"closeTime":1642653899999},{"openTime":1642653900000,"open":41908.93,"high":41944.2,"low":41869.16,"close":41907.08,"volume":19.60399,"closeTime":1642654799999},{"openTime":1642654800000,"open":41904.26,"high":41960.84,"low":41878.8,"close":41878.8,"volume":15.02045,"closeTime":1642655699999},{"openTime":1642655700000,"open":41879.8,"high":41927.96,"low":41779.18,"close":41802.11,"volume":8.28149,"closeTime":1642656599999},{"openTime":1642656600000,"open":41797.34,"high":41887.58,"low":41787.48,"close":41859.95,"volume":6.54153,"closeTime":1642657499999},{"openTime":1642657500000,"open":41867.91,"high":41900.46,"low":41808.41,"close":41892.21,"volume":4.13051,"closeTime":1642658399999},{"openTime":1642658400000,"open":41892.65,"high":41988.68,"low":41886.34,"close":41957.14,"volume":4.91377,"closeTime":1642659299999},{"openTime":1642659300000,"open":41954.77,"high":42050.8,"low":41911.62,"close":42050.79,"volume":16.26402,"closeTime":1642660199999},{"openTime":1642660200000,"open":42050.79,"high":42061.72,"low":41996.4,"close":42050,"volume":61.33811,"closeTime":1642661099999},{"openTime":1642661100000,"open":42050,"high":42068.6,"low":41994.31,"close":42023.16,"volume":60.75299,"closeTime":1642661999999},{"openTime":1642662000000,"open":42023.08,"high":42032.44,"low":41971.92,"close":42019.79,"volume":3.56375,"closeTime":1642662899999},{"openTime":1642662900000,"open":42013.78,"high":42013.78,"low":41936.09,"close":41977.34,"volume":1.0837,"closeTime":1642663799999},{"openTime":1642663800000,"open":41988.11,"high":42162.51,"low":41942.35,"close":42083.73,"volume":15.75853,"closeTime":1642664699999},{"openTime":1642664700000,"open":42090.21,"high":42123.31,"low":42015.38,"close":42060.33,"volume":7.37442,"closeTime":1642665599999},{"openTime":1642665600000,"open":42060.04,"high":42079.92,"low":41961.65,"close":41963.23,"volume":3.45987,"closeTime":1642666499999},{"openTime":1642666500000,"open":41965.83,"high":41974.89,"low":41875,"close":41914.67,"volume":9.40064,"closeTime":1642667399999},{"openTime":1642667400000,"open":41924.06,"high":41979.4,"low":41887.97,"close":41901.77,"volume":4.08969,"closeTime":1642668299999},{"openTime":1642668300000,"open":41907.75,"high":41997.49,"low":41886.09,"close":41959.63,"volume":2.68966,"closeTime":1642669199999},{"openTime":1642669200000,"open":41979.71,"high":42016.69,"low":41840.87,"close":41873.1,"volume":4.77806,"closeTime":1642670099999},{"openTime":1642670100000,"open":41870.1,"high":41929.4,"low":41818.18,"close":41908.58,"volume":5.27882,"closeTime":1642670999999},{"openTime":1642671000000,"open":41909.63,"high":42069.1,"low":41897.26,"close":42062.54,"volume":13.02742,"closeTime":1642671899999},{"openTime":1642671900000,"open":42071.62,"high":42102.26,"low":42017.7,"close":42056.55,"volume":2.50099,"closeTime":1642672799999},{"openTime":1642672800000,"open":42059.01,"high":42170.14,"low":42046.69,"close":42108.95,"volume":3.18435,"closeTime":1642673699999},{"openTime":1642673700000,"open":42079.09,"high":42160.02,"low":42074.13,"close":42118.06,"volume":5.56142,"closeTime":1642674599999},{"openTime":1642674600000,"open":42114.97,"high":42137.71,"low":42037.77,"close":42049.45,"volume":9.47619,"closeTime":1642675499999},{"openTime":1642675500000,"open":42054.66,"high":42127.61,"low":42015.23,"close":42104.4,"volume":5.90159,"closeTime":1642676399999},{"openTime":1642676400000,"open":42119.65,"high":42237.07,"low":42119.65,"close":42159.92,"volume":7.55734,"closeTime":1642677299999},{"openTime":1642677300000,"open":42170.98,"high":42207.81,"low":42062.89,"close":42077.4,"volume":9.34094,"closeTime":1642678199999},{"openTime":1642678200000,"open":42094.54,"high":42122.58,"low":42055.69,"close":42122.58,"volume":6.53643,"closeTime":1642679099999},{"openTime":1642679100000,"open":42111.35,"high":42179.71,"low":42073.52,"close":42145.08,"volume":12.95969,"closeTime":1642679999999},{"openTime":1642680000000,"open":42126.03,"high":42126.03,"low":41939.09,"close":42022.71,"volume":17.95019,"closeTime":1642680899999},{"openTime":1642680900000,"open":42025.44,"high":42034.4,"low":41931.46,"close":41997.6,"volume":11.456,"closeTime":1642681799999},{"openTime":1642681800000,"open":42010.31,"high":42020.41,"low":41941.02,"close":41963.75,"volume":8.1391,"closeTime":1642682699999},{"openTime":1642682700000,"open":41967.11,"high":42084.65,"low":41929.32,"close":42028.21,"volume":5.22902,"closeTime":1642683599999},{"openTime":1642683600000,"open":42035.34,"high":42089.25,"low":41977.58,"close":42037.97,"volume":25.95188,"closeTime":1642684499999},{"openTime":1642684500000,"open":42041.36,"high":42098.07,"low":41971,"close":42044.19,"volume":10.30579,"closeTime":1642685399999},{"openTime":1642685400000,"open":42030.88,"high":42454.43,"low":42030.88,"close":42421.24,"volume":29.7,"closeTime":1642686299999},{"openTime":1642686300000,"open":42421.24,"high":42492.54,"low":42349.11,"close":42395.08,"volume":42.34687,"closeTime":1642687199999},{"openTime":1642687200000,"open":42454.51,"high":42502.4,"low":42380.93,"close":42492.36,"volume":70.3848,"closeTime":1642688099999},{"openTime":1642688100000,"open":42495.51,"high":42534.78,"low":42402.35,"close":42409.09,"volume":15.22186,"closeTime":1642688999999},{"openTime":1642689000000,"open":42419.83,"high":42840.83,"low":42408.49,"close":42731.86,"volume":128.50232,"closeTime":1642689899999},{"openTime":1642689900000,"open":42748.17,"high":43060.2,"low":42745.27,"close":42975.2,"volume":52.63396,"closeTime":1642690799999},{"openTime":1642690800000,"open":42975.27,"high":43452.25,"low":42949.62,"close":43178.38,"volume":108.67114,"closeTime":1642691699999},{"openTime":1642691700000,"open":43185.48,"high":43311.36,"low":43062.11,"close":43285.82,"volume":123.6283,"closeTime":1642692599999},{"openTime":1642692600000,"open":43304.03,"high":43408.92,"low":43166.45,"close":43190.57,"volume":16.90992,"closeTime":1642693499999},{"openTime":1642693500000,"open":43200.51,"high":43362.73,"low":43139.49,"close":43287.1,"volume":12.62871,"closeTime":1642694399999},{"openTime":1642694400000,"open":43336.53,"high":43499.01,"low":43180.7,"close":43238.42,"volume":21.51704,"closeTime":1642695299999},{"openTime":1642695300000,"open":43233.72,"high":43301.81,"low":43165.08,"close":43282.36,"volume":9.67199,"closeTime":1642696199999},{"openTime":1642696200000,"open":43301.7,"high":43418.77,"low":43200.21,"close":43223.73,"volume":11.53786,"closeTime":1642697099999},{"openTime":1642697100000,"open":43209.48,"high":43353.55,"low":43200,"close":43278.62,"volume":7.63397,"closeTime":1642697999999},{"openTime":1642698000000,"open":43318,"high":43318,"low":43181.69,"close":43206.78,"volume":5.69955,"closeTime":1642698899999},{"openTime":1642698900000,"open":43194.81,"high":43237.42,"low":43153.11,"close":43223.57,"volume":27.53068,"closeTime":1642699799999},{"openTime":1642699800000,"open":43245.41,"high":43271.14,"low":43082.48,"close":43106.51,"volume":5.48803,"closeTime":1642700699999},{"openTime":1642700700000,"open":43104.39,"high":43117.97,"low":42981.89,"close":43031.93,"volume":11.66559,"closeTime":1642701599999},{"openTime":1642701600000,"open":43041.76,"high":43041.76,"low":42934.26,"close":43017.53,"volume":29.40303,"closeTime":1642702499999},{"openTime":1642702500000,"open":43029.91,"high":43043.52,"low":42900,"close":42931.06,"volume":14.84843,"closeTime":1642703399999},{"openTime":1642703400000,"open":42955.49,"high":43049.34,"low":42880.25,"close":43014.24,"volume":19.49523,"closeTime":1642704299999},{"openTime":1642704300000,"open":42999.62,"high":43088.03,"low":42783.03,"close":42835.54,"volume":54.54563,"closeTime":1642705199999},{"openTime":1642705200000,"open":42848.53,"high":43244.31,"low":42831.88,"close":42954.41,"volume":62.45132,"closeTime":1642706099999},{"openTime":1642706100000,"open":42967.53,"high":43157.84,"low":42967.53,"close":43090.94,"volume":18.74412,"closeTime":1642706999999},{"openTime":1642707000000,"open":43082.16,"high":43094.73,"low":42904.29,"close":42922,"volume":22.15311,"closeTime":1642707899999},{"openTime":1642707900000,"open":42922.83,"high":42963.9,"low":42873.94,"close":42929.31,"volume":7.1542,"closeTime":1642708799999},{"openTime":1642708800000,"open":42912.37,"high":42988.7,"low":42780.35,"close":42798.13,"volume":7.62151,"closeTime":1642709699999},{"openTime":1642709700000,"open":42778.14,"high":42855.21,"low":42710.83,"close":42721.94,"volume":9.07026,"closeTime":1642710599999},{"openTime":1642710600000,"open":42709.31,"high":42736.4,"low":42635.29,"close":42635.29,"volume":10.36766,"closeTime":1642711499999},{"openTime":1642711500000,"open":42634.06,"high":42770.26,"low":42580.95,"close":42729.09,"volume":34.91437,"closeTime":1642712399999},{"openTime":1642712400000,"open":42730.23,"high":42730.23,"low":42543.01,"close":42545.14,"volume":20.60168,"closeTime":1642713299999},{"openTime":1642713300000,"open":42551.19,"high":42624.87,"low":42415.82,"close":42416.25,"volume":19.91402,"closeTime":1642714199999},{"openTime":1642714200000,"open":42409.44,"high":42432.04,"low":41449.68,"close":41779.19,"volume":81.69894,"closeTime":1642715099999},{"openTime":1642715100000,"open":41742.7,"high":41764.31,"low":41326,"close":41332.12,"volume":67.36051,"closeTime":1642715999999},{"openTime":1642716000000,"open":41327.21,"high":41553.25,"low":40950,"close":41331.77,"volume":53.63639,"closeTime":1642716899999},{"openTime":1642716900000,"open":41334.55,"high":41527.04,"low":41166.53,"close":41462.3,"volume":12.7828,"closeTime":1642717799999},{"openTime":1642717800000,"open":41455.02,"high":41467.97,"low":41020.34,"close":41201.6,"volume":22.08001,"closeTime":1642718699999},{"openTime":1642718700000,"open":41198.1,"high":41275.65,"low":40800,"close":41156.89,"volume":20.29419,"closeTime":1642719599999},{"openTime":1642719600000,"open":41150.6,"high":41185.35,"low":40921.1,"close":40989.09,"volume":20.0138,"closeTime":1642720499999},{"openTime":1642720500000,"open":40969.21,"high":40969.21,"low":40585.53,"close":40829.33,"volume":29.18561,"closeTime":1642721399999},{"openTime":1642721400000,"open":40837.43,"high":40892.94,"low":40695.76,"close":40879.65,"volume":17.27883,"closeTime":1642722299999},{"openTime":1642722300000,"open":40875.28,"high":40881.37,"low":40564.6,"close":40693.65,"volume":15.25375,"closeTime":1642723199999},{"openTime":1642723200000,"open":40664.99,"high":40735.44,"low":40360.58,"close":40635.31,"volume":28.41985,"closeTime":1642724099999},{"openTime":1642724100000,"open":40639.61,"high":40975.29,"low":40575,"close":40904.12,"volume":44.4145,"closeTime":1642724999999},{"openTime":1642725000000,"open":40898.51,"high":41100.54,"low":40802.58,"close":41030.83,"volume":22.51413,"closeTime":1642725899999},{"openTime":1642725900000,"open":41031.04,"high":41033.12,"low":40839.27,"close":40900.87,"volume":12.17334,"closeTime":1642726799999},{"openTime":1642726800000,"open":40903.75,"high":40924.96,"low":40627.48,"close":40764.94,"volume":8.91436,"closeTime":1642727699999},{"openTime":1642727700000,"open":40769.43,"high":40837.83,"low":40697.37,"close":40716.08,"volume":4.57857,"closeTime":1642728599999},{"openTime":1642728600000,"open":40702.88,"high":40702.88,"low":39896.91,"close":39996.27,"volume":61.07128,"closeTime":1642729499999},{"openTime":1642729500000,"open":40007.21,"high":40020.67,"low":39739.51,"close":39774.22,"volume":44.63314,"closeTime":1642730399999},{"openTime":1642730400000,"open":39726.98,"high":39995,"low":39696.91,"close":39786.74,"volume":41.48637,"closeTime":1642731299999},{"openTime":1642731300000,"open":39776.08,"high":40272.01,"low":39250,"close":40166.88,"volume":59.663881,"closeTime":1642732199999},{"openTime":1642732200000,"open":40175.26,"high":40175.26,"low":39778.42,"close":39786.79,"volume":24.87418,"closeTime":1642733099999},{"openTime":1642733100000,"open":39779.63,"high":39999.27,"low":39735.22,"close":39851.44,"volume":16.48748,"closeTime":1642733999999},{"openTime":1642734000000,"open":39833.4,"high":39954.39,"low":39312.37,"close":39649.93,"volume":31.96736,"closeTime":1642734899999},{"openTime":1642734900000,"open":39658.78,"high":39683.01,"low":38757.63,"close":38937.88,"volume":84.052481,"closeTime":1642735799999},{"openTime":1642735800000,"open":38945.62,"high":38988.44,"low":38250,"close":38665.8,"volume":127.80996,"closeTime":1642736699999},{"openTime":1642736700000,"open":38664.67,"high":38848.67,"low":38371.53,"close":38481.99,"volume":37.01229,"closeTime":1642737599999},{"openTime":1642737600000,"open":38434.21,"high":38868.04,"low":38400,"close":38762.79,"volume":55.54159,"closeTime":1642738499999},{"openTime":1642738500000,"open":38750.24,"high":38861.85,"low":38629.02,"close":38800.06,"volume":29.41451,"closeTime":1642739399999},{"openTime":1642739400000,"open":38802.86,"high":39075.6,"low":38667.48,"close":38852.8,"volume":42.80878,"closeTime":1642740299999},{"openTime":1642740300000,"open":38835.74,"high":38905.51,"low":38756.72,"close":38841.46,"volume":29.21412,"closeTime":1642741199999},{"openTime":1642741200000,"open":38846.34,"high":38986.47,"low":38711.11,"close":38795.23,"volume":28.12007,"closeTime":1642742099999},{"openTime":1642742100000,"open":38774.74,"high":38866.94,"low":38742.99,"close":38791.9,"volume":21.82005,"closeTime":1642742999999},{"openTime":1642743000000,"open":38811.07,"high":38967.18,"low":38757.87,"close":38928.86,"volume":22.85679,"closeTime":1642743899999},{"openTime":1642743900000,"open":38951.58,"high":39129,"low":38886.15,"close":38919.34,"volume":25.06254,"closeTime":1642744799999},{"openTime":1642744800000,"open":38923.57,"high":38944.3,"low":38813.21,"close":38834.04,"volume":30.24449,"closeTime":1642745699999},{"openTime":1642745700000,"open":38831.21,"high":38869.3,"low":38700.99,"close":38773.48,"volume":11.68648,"closeTime":1642746599999},{"openTime":1642746600000,"open":38773.48,"high":38804.55,"low":38591.03,"close":38651.89,"volume":25.651,"closeTime":1642747499999},{"openTime":1642747500000,"open":38643.86,"high":38775.74,"low":38554.84,"close":38688.56,"volume":12.88144,"closeTime":1642748399999},{"openTime":1642748400000,"open":38676.95,"high":38821.63,"low":38541.72,"close":38821.63,"volume":47.67441,"closeTime":1642749299999},{"openTime":1642749300000,"open":38818.43,"high":38881,"low":38757.69,"close":38844.14,"volume":13.82417,"closeTime":1642750199999},{"openTime":1642750200000,"open":38831.63,"high":38903.88,"low":38726.75,"close":38864.29,"volume":29.3351,"closeTime":1642751099999},{"openTime":1642751100000,"open":38887.95,"high":39166,"low":38879.55,"close":39147.81,"volume":21.30536,"closeTime":1642751999999},{"openTime":1642752000000,"open":39135.99,"high":39288.49,"low":39025.59,"close":39161.16,"volume":16.81309,"closeTime":1642752899999},{"openTime":1642752900000,"open":39150.21,"high":39166.6,"low":39024.82,"close":39160.22,"volume":12.31987,"closeTime":1642753799999},{"openTime":1642753800000,"open":39158.5,"high":39208.3,"low":39089.54,"close":39127.03,"volume":10.03021,"closeTime":1642754699999},{"openTime":1642754700000,"open":39115.11,"high":39219.56,"low":39022.79,"close":39172.22,"volume":11.51312,"closeTime":1642755599999},{"openTime":1642755600000,"open":39173.35,"high":39194.7,"low":38939.57,"close":38984.41,"volume":23.22737,"closeTime":1642756499999},{"openTime":1642756500000,"open":38975.18,"high":39110.09,"low":38949.31,"close":39047.57,"volume":14.41725,"closeTime":1642757399999},{"openTime":1642757400000,"open":39040.53,"high":39104.77,"low":38948.48,"close":39023.7,"volume":8.97353,"closeTime":1642758299999},{"openTime":1642758300000,"open":39020.36,"high":39098.04,"low":38968.86,"close":38977.41,"volume":19.44476,"closeTime":1642759199999},{"openTime":1642759200000,"open":38961.2,"high":39102.21,"low":38865.64,"close":38982.1,"volume":20.73009,"closeTime":1642760099999},{"openTime":1642760100000,"open":38970.83,"high":39066.59,"low":38960.98,"close":39066.59,"volume":13.14412,"closeTime":1642760999999},{"openTime":1642761000000,"open":39028.43,"high":39086.31,"low":38931.61,"close":38946.1,"volume":12.79075,"closeTime":1642761899999},{"openTime":1642761900000,"open":38959.24,"high":39026.17,"low":38896.3,"close":38962.73,"volume":24.15754,"closeTime":1642762799999},{"openTime":1642762800000,"open":38948.02,"high":38967.5,"low":38772.55,"close":38815.44,"volume":18.14245,"closeTime":1642763699999},{"openTime":1642763700000,"open":38817.99,"high":38836.81,"low":38684.89,"close":38819.84,"volume":30.81002,"closeTime":1642764599999},{"openTime":1642764600000,"open":38831.8,"high":38852.72,"low":38624.36,"close":38850.95,"volume":15.55065,"closeTime":1642765499999},{"openTime":1642765500000,"open":38865.73,"high":38903.28,"low":38754.43,"close":38888.34,"volume":22.3607,"closeTime":1642766399999},{"openTime":1642766400000,"open":38889.8,"high":38924.02,"low":38526.22,"close":38594.62,"volume":27.17688,"closeTime":1642767299999},{"openTime":1642767300000,"open":38577.94,"high":38716.1,"low":38456.2,"close":38533.92,"volume":21.80139,"closeTime":1642768199999},{"openTime":1642768200000,"open":38539.19,"high":38539.19,"low":37642.01,"close":37978.33,"volume":118.956354,"closeTime":1642769099999},{"openTime":1642769100000,"open":37974.69,"high":38262.85,"low":37758.95,"close":38181.14,"volume":43.26337,"closeTime":1642769999999},{"openTime":1642770000000,"open":38199.41,"high":38512.16,"low":38157.8,"close":38400.27,"volume":33.09473,"closeTime":1642770899999},{"openTime":1642770900000,"open":38405.76,"high":38492.55,"low":38311.63,"close":38387.66,"volume":28.72801,"closeTime":1642771799999},{"openTime":1642771800000,"open":38402.9,"high":38687.74,"low":38148.83,"close":38638.43,"volume":29.92969,"closeTime":1642772699999},{"openTime":1642772700000,"open":38638.61,"high":38736.07,"low":38418.78,"close":38488.88,"volume":43.18577,"closeTime":1642773599999},{"openTime":1642773600000,"open":38488.88,"high":38563.22,"low":38251.91,"close":38362.13,"volume":26.43071,"closeTime":1642774499999},{"openTime":1642774500000,"open":38358.88,"high":38601.75,"low":38250.09,"close":38601.75,"volume":25.86789,"closeTime":1642775399999},{"openTime":1642775400000,"open":38612.15,"high":38888.88,"low":38372.5,"close":38385.02,"volume":40.14063,"closeTime":1642776299999},{"openTime":1642776300000,"open":38400.71,"high":38658.84,"low":38272.2,"close":38418.03,"volume":29.91193,"closeTime":1642777199999},{"openTime":1642777200000,"open":38413.86,"high":38543.98,"low":38236.95,"close":38316.09,"volume":20.45363,"closeTime":1642778099999},{"openTime":1642778100000,"open":38320.79,"high":38545.3,"low":38097.87,"close":38457.18,"volume":27.65558,"closeTime":1642778999999},{"openTime":1642779000000,"open":38452.97,"high":38886.55,"low":38434.62,"close":38780.14,"volume":26.66309,"closeTime":1642779899999},{"openTime":1642779900000,"open":38753.15,"high":39036.88,"low":38701.53,"close":38862.58,"volume":34.99182,"closeTime":1642780799999},{"openTime":1642780800000,"open":38862.59,"high":38939.4,"low":38678.31,"close":38738.96,"volume":30.01783,"closeTime":1642781699999},{"openTime":1642781700000,"open":38778.24,"high":39059.51,"low":38713.19,"close":38945.15,"volume":16.01792,"closeTime":1642782599999},{"openTime":1642782600000,"open":38917.58,"high":38917.58,"low":38639.74,"close":38679.44,"volume":15.30467,"closeTime":1642783499999},{"openTime":1642783500000,"open":38681.05,"high":38736.57,"low":38523.9,"close":38723.01,"volume":23.00491,"closeTime":1642784399999},{"openTime":1642784400000,"open":38721.97,"high":38767.25,"low":38450.54,"close":38460.79,"volume":22.75379,"closeTime":1642785299999},{"openTime":1642785300000,"open":38460.56,"high":38555.35,"low":38380.04,"close":38506.58,"volume":27.74951,"closeTime":1642786199999},{"openTime":1642786200000,"open":38488.67,"high":38579.84,"low":38289.65,"close":38380.65,"volume":30.13787,"closeTime":1642787099999},{"openTime":1642787100000,"open":38376.16,"high":38428.09,"low":38294.25,"close":38379.16,"volume":30.89578,"closeTime":1642787999999},{"openTime":1642788000000,"open":38377.48,"high":38637.19,"low":38374.93,"close":38602.57,"volume":24.76623,"closeTime":1642788899999},{"openTime":1642788900000,"open":38580.26,"high":38608.82,"low":38073.51,"close":38179.33,"volume":20.71652,"closeTime":1642789799999},{"openTime":1642789800000,"open":38163.79,"high":38483.08,"low":37801,"close":38395.93,"volume":31.76667,"closeTime":1642790699999},{"openTime":1642790700000,"open":38396.54,"high":38486.74,"low":38234.11,"close":38304.17,"volume":10.18629,"closeTime":1642791599999},{"openTime":1642791600000,"open":38277.62,"high":38450.28,"low":38246.87,"close":38320.78,"volume":13.08196,"closeTime":1642792499999},{"openTime":1642792500000,"open":38366.67,"high":38496.55,"low":38186.96,"close":38212.14,"volume":6.91377,"closeTime":1642793399999},{"openTime":1642793400000,"open":38206.09,"high":38290,"low":38034.74,"close":38203.1,"volume":16.61385,"closeTime":1642794299999},{"openTime":1642794300000,"open":38229.18,"high":38285.65,"low":37954.75,"close":37978.85,"volume":24.22011,"closeTime":1642795199999},{"openTime":1642795200000,"open":37984.89,"high":38166.37,"low":37600,"close":37633.55,"volume":51.55163,"closeTime":1642796099999},{"openTime":1642796100000,"open":37640.38,"high":38111.95,"low":37600.01,"close":37740.86,"volume":49.88786,"closeTime":1642796999999},{"openTime":1642797000000,"open":37743.41,"high":38461.47,"low":37743.41,"close":38190.83,"volume":46.56481,"closeTime":1642797899999},{"openTime":1642797900000,"open":38245.32,"high":38532.15,"low":37918.18,"close":38375.05,"volume":41.8366,"closeTime":1642798799999},{"openTime":1642798800000,"open":38362.29,"high":38479.07,"low":38225.02,"close":38245.04,"volume":25.70739,"closeTime":1642799699999},{"openTime":1642799700000,"open":38275.65,"high":38313.89,"low":37966.83,"close":38003.48,"volume":15.1725,"closeTime":1642800599999},{"openTime":1642800600000,"open":38014.19,"high":38093.93,"low":37301.1,"close":37464.7,"volume":97.25369,"closeTime":1642801499999},{"openTime":1642801500000,"open":37461.13,"high":37461.13,"low":36157.94,"close":36685.21,"volume":222.170799,"closeTime":1642802399999},{"openTime":1642802400000,"open":36668.76,"high":37152.93,"low":36500.02,"close":36862.11,"volume":71.74813,"closeTime":1642803299999},{"openTime":1642803300000,"open":36790.47,"high":37017.47,"low":36444.3,"close":36983.86,"volume":40.7762,"closeTime":1642804199999},{"openTime":1642804200000,"open":36999.6,"high":36999.6,"low":36214.57,"close":36395.75,"volume":34.45196,"closeTime":1642805099999},{"openTime":1642805100000,"open":36418.29,"high":36523.18,"low":35421.73,"close":36106.79,"volume":152.196347,"closeTime":1642805999999},{"openTime":1642806000000,"open":36136.64,"high":36514.58,"low":35653.35,"close":36352.31,"volume":82.237,"closeTime":1642806899999},{"openTime":1642806900000,"open":36334.96,"high":36825.68,"low":36269.35,"close":36747.17,"volume":22.44564,"closeTime":1642807799999},{"openTime":1642807800000,"open":36728.87,"high":36785.06,"low":36378.73,"close":36440.42,"volume":69.2821,"closeTime":1642808699999},{"openTime":1642808700000,"open":36433.27,"high":36519.98,"low":36160.16,"close":36456.21,"volume":24.30994,"closeTime":1642809599999},{"openTime":1642809600000,"open":36446.98,"high":36826.47,"low":36220.6,"close":36366.84,"volume":27.07603,"closeTime":1642810499999},{"openTime":1642810500000,"open":36343.5,"high":36490.57,"low":36156.21,"close":36490.57,"volume":26.92516,"closeTime":1642811399999},{"openTime":1642811400000,"open":36400.87,"high":36715.55,"low":36385.01,"close":36556.25,"volume":11.52874,"closeTime":1642812299999},{"openTime":1642812300000,"open":36587.28,"high":36705.16,"low":36496.38,"close":36496.38,"volume":35.44508,"closeTime":1642813199999},{"openTime":1642813200000,"open":36504.58,"high":36504.58,"low":36190.5,"close":36218.56,"volume":23.83613,"closeTime":1642814099999},{"openTime":1642814100000,"open":36194.99,"high":36534.93,"low":36156.41,"close":36259.77,"volume":25.49902,"closeTime":1642814999999},{"openTime":1642815000000,"open":36275.96,"high":36608.84,"low":36198.9,"close":36504.55,"volume":24.97293,"closeTime":1642815899999},{"openTime":1642815900000,"open":36494.66,"high":36573.69,"low":36400.91,"close":36489.44,"volume":19.79421,"closeTime":1642816799999},{"openTime":1642816800000,"open":36491.58,"high":36516.66,"low":36304.39,"close":36485.32,"volume":20.96804,"closeTime":1642817699999},{"openTime":1642817700000,"open":36487.62,"high":36530.55,"low":36275.55,"close":36329.49,"volume":6.92507,"closeTime":1642818599999},{"openTime":1642818600000,"open":36339.55,"high":36459.41,"low":36285.37,"close":36418.98,"volume":9.52739,"closeTime":1642819499999},{"openTime":1642819500000,"open":36425.63,"high":36553.51,"low":36337.81,"close":36495.5,"volume":7.67375,"closeTime":1642820399999},{"openTime":1642820400000,"open":36472,"high":36695.87,"low":36472,"close":36595.51,"volume":37.05983,"closeTime":1642821299999},{"openTime":1642821300000,"open":36576,"high":36682.09,"low":36518.87,"close":36541.32,"volume":46.40698,"closeTime":1642822199999},{"openTime":1642822200000,"open":36557.21,"high":36625.69,"low":36005,"close":36152.21,"volume":407.06009,"closeTime":1642823099999},{"openTime":1642823100000,"open":36104.57,"high":36380,"low":36104.57,"close":36343.91,"volume":30.83862,"closeTime":1642823999999},{"openTime":1642824000000,"open":36325.25,"high":36429.78,"low":36235.22,"close":36424.18,"volume":46.24346,"closeTime":1642824899999},{"openTime":1642824900000,"open":36422.35,"high":36422.35,"low":36301.01,"close":36301.36,"volume":12.04011,"closeTime":1642825799999},{"openTime":1642825800000,"open":36327.48,"high":36362.43,"low":36206.54,"close":36314.06,"volume":113.69816,"closeTime":1642826699999},{"openTime":1642826700000,"open":36329.01,"high":36356.21,"low":36246.7,"close":36298.43,"volume":14.08909,"closeTime":1642827599999},{"openTime":1642827600000,"open":36251.77,"high":36343.54,"low":36175.32,"close":36316.29,"volume":19.12613,"closeTime":1642828499999},{"openTime":1642828500000,"open":36329.62,"high":36341.1,"low":36139.45,"close":36156.78,"volume":23.08229,"closeTime":1642829399999},{"openTime":1642829400000,"open":36151.36,"high":36223.61,"low":35831,"close":35910.45,"volume":46.79011,"closeTime":1642830299999},{"openTime":1642830300000,"open":35934.3,"high":36004.19,"low":35586.86,"close":35750.84,"volume":34.62826,"closeTime":1642831199999},{"openTime":1642831200000,"open":35757.87,"high":35938.56,"low":35702.89,"close":35742.32,"volume":29.46382,"closeTime":1642832099999},{"openTime":1642832100000,"open":35741.38,"high":35865.87,"low":35575.21,"close":35576.91,"volume":23.19585,"closeTime":1642832999999},{"openTime":1642833000000,"open":35585.4,"high":35983.22,"low":35382.53,"close":35914.51,"volume":50.361662,"closeTime":1642833899999},{"openTime":1642833900000,"open":35922.2,"high":35935.97,"low":35610.99,"close":35718.31,"volume":32.21431,"closeTime":1642834799999},{"openTime":1642834800000,"open":35719.65,"high":35897.25,"low":35579.81,"close":35717.19,"volume":40.09248,"closeTime":1642835699999},{"openTime":1642835700000,"open":35759.84,"high":35804.47,"low":35222,"close":35352.12,"volume":44.217728,"closeTime":1642836599999},{"openTime":1642836600000,"open":35354.16,"high":35577.05,"low":35113.21,"close":35557.82,"volume":53.33552,"closeTime":1642837499999},{"openTime":1642837500000,"open":35560.97,"high":35706.58,"low":35400.66,"close":35415.9,"volume":41.15408,"closeTime":1642838399999},{"openTime":1642838400000,"open":35414.24,"high":35800.01,"low":35414.2,"close":35632.14,"volume":28.01694,"closeTime":1642839299999},{"openTime":1642839300000,"open":35649.5,"high":35802.34,"low":35500.93,"close":35763.04,"volume":34.96281,"closeTime":1642840199999},{"openTime":1642840200000,"open":35766.36,"high":35810.4,"low":35640.31,"close":35672.55,"volume":18.3983,"closeTime":1642841099999},{"openTime":1642841100000,"open":35670.51,"high":35751.08,"low":35565.1,"close":35596.01,"volume":16.01773,"closeTime":1642841999999},{"openTime":1642842000000,"open":35617.03,"high":35735.04,"low":35348.2,"close":35521.97,"volume":44.63564,"closeTime":1642842899999},{"openTime":1642842900000,"open":35521.96,"high":35626.13,"low":35378.77,"close":35445.93,"volume":21.41529,"closeTime":1642843799999},{"openTime":1642843800000,"open":35445.74,"high":35496.17,"low":35010,"close":35148.99,"volume":58.96336,"closeTime":1642844699999},{"openTime":1642844700000,"open":35140,"high":35248.89,"low":34647.37,"close":34814.83,"volume":87.264681,"closeTime":1642845599999},{"openTime":1642845600000,"open":34799.04,"high":34938.8,"low":34000,"close":34453.91,"volume":149.006059,"closeTime":1642846499999},{"openTime":1642846500000,"open":34468.99,"high":35154.6,"low":34263.09,"close":34897.22,"volume":53.80829,"closeTime":1642847399999},{"openTime":1642847400000,"open":34910.45,"high":35916.71,"low":34885.67,"close":35645.47,"volume":69.46937,"closeTime":1642848299999},{"openTime":1642848300000,"open":35638.15,"high":35641.3,"low":35198.88,"close":35490.03,"volume":39.05996,"closeTime":1642849199999},{"openTime":1642849200000,"open":35497.3,"high":35667.25,"low":35283.49,"close":35298.41,"volume":25.3896,"closeTime":1642850099999},{"openTime":1642850100000,"open":35299.43,"high":35442.29,"low":35263.42,"close":35387.59,"volume":19.7297,"closeTime":1642850999999},{"openTime":1642851000000,"open":35374.76,"high":35437.77,"low":35014.49,"close":35072.7,"volume":37.9313,"closeTime":1642851899999},{"openTime":1642851900000,"open":35098.92,"high":35500,"low":34820.36,"close":35409.07,"volume":41.28018,"closeTime":1642852799999},{"openTime":1642852800000,"open":35427.5,"high":35690.78,"low":35353.19,"close":35593.05,"volume":26.14344,"closeTime":1642853699999},{"openTime":1642853700000,"open":35580.04,"high":35897.95,"low":35356.93,"close":35373.55,"volume":34.51627,"closeTime":1642854599999},{"openTime":1642854600000,"open":35403.53,"high":35699.19,"low":35394.03,"close":35588.48,"volume":26.93815,"closeTime":1642855499999},{"openTime":1642855500000,"open":35598.15,"high":35874.33,"low":35598.15,"close":35784.56,"volume":32.5678,"closeTime":1642856399999},{"openTime":1642856400000,"open":35776.91,"high":35833.02,"low":35577.28,"close":35808.07,"volume":18.57429,"closeTime":1642857299999},{"openTime":1642857300000,"open":35806.05,"high":36181.22,"low":35758.72,"close":35783.74,"volume":44.44617,"closeTime":1642858199999},{"openTime":1642858200000,"open":35763.8,"high":35869.88,"low":35655.12,"close":35720.6,"volume":27.50768,"closeTime":1642859099999},{"openTime":1642859100000,"open":35688.65,"high":35766.8,"low":35537.18,"close":35594.55,"volume":20.91228,"closeTime":1642859999999},{"openTime":1642860000000,"open":35601.06,"high":35639.72,"low":35367.31,"close":35385.06,"volume":19.87609,"closeTime":1642860899999},{"openTime":1642860900000,"open":35391.03,"high":35601.03,"low":35391.03,"close":35509.91,"volume":7.06531,"closeTime":1642861799999},{"openTime":1642861800000,"open":35497.98,"high":35650.35,"low":35413.87,"close":35488.85,"volume":13.16275,"closeTime":1642862699999},{"openTime":1642862700000,"open":35499.26,"high":35569.01,"low":35004.05,"close":35024.23,"volume":26.27091,"closeTime":1642863599999},{"openTime":1642863600000,"open":35031.41,"high":35319.3,"low":35000,"close":35136.32,"volume":72.8259,"closeTime":1642864499999},{"openTime":1642864500000,"open":35125.43,"high":35249.46,"low":34966.29,"close":35022.28,"volume":19.74628,"closeTime":1642865399999},{"openTime":1642865400000,"open":35020,"high":35156.47,"low":34803.51,"close":35022.38,"volume":25.26429,"closeTime":1642866299999},{"openTime":1642866300000,"open":35028.33,"high":35037.78,"low":34819.74,"close":34855.03,"volume":18.37837,"closeTime":1642867199999},{"openTime":1642867200000,"open":34870.86,"high":35461.95,"low":34521,"close":35356.71,"volume":28.49411,"closeTime":1642868099999},{"openTime":1642868100000,"open":35348.58,"high":35497.24,"low":35149.7,"close":35278.93,"volume":26.75407,"closeTime":1642868999999},{"openTime":1642869000000,"open":35268.74,"high":35343.65,"low":35122.11,"close":35172.19,"volume":13.78127,"closeTime":1642869899999},{"openTime":1642869900000,"open":35193.22,"high":35199.74,"low":34850.63,"close":35105.21,"volume":22.29736,"closeTime":1642870799999},{"openTime":1642870800000,"open":35100.13,"high":35239.46,"low":34689.59,"close":34859.3,"volume":27.51732,"closeTime":1642871699999},{"openTime":1642871700000,"open":34857.34,"high":34999.95,"low":34606.88,"close":34625.75,"volume":36.57582,"closeTime":1642872599999},{"openTime":1642872600000,"open":34623.23,"high":34806.38,"low":34563.23,"close":34731.74,"volume":26.69348,"closeTime":1642873499999},{"openTime":1642873500000,"open":34715.02,"high":34827.99,"low":34500,"close":34623.97,"volume":10.86303,"closeTime":1642874399999},{"openTime":1642874400000,"open":34643.18,"high":34643.97,"low":34250,"close":34505.78,"volume":39.2427,"closeTime":1642875299999},{"openTime":1642875300000,"open":34488.19,"high":34773.16,"low":34391.56,"close":34477.09,"volume":15.83259,"closeTime":1642876199999},{"openTime":1642876200000,"open":34470.1,"high":34538.17,"low":34286.17,"close":34393.67,"volume":17.67347,"closeTime":1642877099999},{"openTime":1642877100000,"open":34454.03,"high":34639.98,"low":34381.77,"close":34390.44,"volume":11.48863,"closeTime":1642877999999},{"openTime":1642878000000,"open":34382.96,"high":34676.11,"low":34308.99,"close":34610.93,"volume":17.94568,"closeTime":1642878899999},{"openTime":1642878900000,"open":34636.18,"high":34720.88,"low":34236.2,"close":34419.15,"volume":22.9189,"closeTime":1642879799999},{"openTime":1642879800000,"open":34428.11,"high":34692.71,"low":34295.19,"close":34613.51,"volume":62.90866,"closeTime":1642880699999},{"openTime":1642880700000,"open":34643.02,"high":34835.37,"low":34438.7,"close":34518.64,"volume":17.18646,"closeTime":1642881599999},{"openTime":1642881600000,"open":34553.56,"high":35555.54,"low":34420.61,"close":35278.46,"volume":33.72853,"closeTime":1642882499999},{"openTime":1642882500000,"open":35227.25,"high":35509.34,"low":34845.71,"close":34935.86,"volume":22.92272,"closeTime":1642883399999},{"openTime":1642883400000,"open":34949.49,"high":35171.35,"low":34942.88,"close":34942.88,"volume":11.62485,"closeTime":1642884299999},{"openTime":1642884300000,"open":34931.32,"high":35499.98,"low":34681.1,"close":35299.96,"volume":33.01294,"closeTime":1642885199999},{"openTime":1642885200000,"open":35285.02,"high":35398.14,"low":35083.77,"close":35116.42,"volume":18.28579,"closeTime":1642886099999},{"openTime":1642886100000,"open":35104.2,"high":35414.55,"low":35104.2,"close":35225.77,"volume":16.8695,"closeTime":1642886999999},{"openTime":1642887000000,"open":35195.03,"high":35540.16,"low":35157.37,"close":35496.61,"volume":17.75605,"closeTime":1642887899999},{"openTime":1642887900000,"open":35491.14,"high":35732.36,"low":35330.83,"close":35396.91,"volume":44.21516,"closeTime":1642888799999},{"openTime":1642888800000,"open":35376.24,"high":35380,"low":35146.83,"close":35256.19,"volume":21.91942,"closeTime":1642889699999},{"openTime":1642889700000,"open":35254.38,"high":35270.59,"low":35020.62,"close":35024.18,"volume":25.48328,"closeTime":1642890599999},{"openTime":1642890600000,"open":35041.78,"high":35094.83,"low":34869.29,"close":34931.39,"volume":21.01382,"closeTime":1642891499999},{"openTime":1642891500000,"open":34930.83,"high":34934.97,"low":34728.51,"close":34876.3,"volume":8.32722,"closeTime":1642892399999},{"openTime":1642892400000,"open":34868.68,"high":34955.33,"low":34751.09,"close":34909.86,"volume":10.32521,"closeTime":1642893299999},{"openTime":1642893300000,"open":34958.97,"high":35099.83,"low":34904.69,"close":35096.57,"volume":5.13094,"closeTime":1642894199999},{"openTime":1642894200000,"open":35096.58,"high":35099.32,"low":34891.56,"close":34891.56,"volume":10.59658,"closeTime":1642895099999},{"openTime":1642895100000,"open":34900.3,"high":35083.87,"low":34888.9,"close":35078.41,"volume":4.67148,"closeTime":1642895999999},{"openTime":1642896000000,"open":35079.71,"high":35273.36,"low":34948.5,"close":35174.33,"volume":11.44931,"closeTime":1642896899999},{"openTime":1642896900000,"open":35131.11,"high":35447,"low":35105.59,"close":35408.64,"volume":10.46622,"closeTime":1642897799999},{"openTime":1642897800000,"open":35371.09,"high":35445.85,"low":35264.71,"close":35268.2,"volume":15.29115,"closeTime":1642898699999},{"openTime":1642898700000,"open":35267.01,"high":35440.51,"low":35257.44,"close":35400.11,"volume":6.6241,"closeTime":1642899599999},{"openTime":1642899600000,"open":35381.26,"high":35389,"low":35282.82,"close":35307.68,"volume":37.96097,"closeTime":1642900499999},{"openTime":1642900500000,"open":35325,"high":35499.57,"low":35267.88,"close":35423.85,"volume":15.28331,"closeTime":1642901399999},{"openTime":1642901400000,"open":35433.39,"high":35514.31,"low":35343.77,"close":35413.27,"volume":17.10103,"closeTime":1642902299999},{"openTime":1642902300000,"open":35407.92,"high":35437.06,"low":35301.55,"close":35311.68,"volume":25.4611,"closeTime":1642903199999},{"openTime":1642903200000,"open":35300,"high":35348.88,"low":35108.6,"close":35139.71,"volume":11.69189,"closeTime":1642904099999},{"openTime":1642904100000,"open":35149.83,"high":35199.86,"low":35100.29,"close":35143.55,"volume":10.27181,"closeTime":1642904999999},{"openTime":1642905000000,"open":35239.63,"high":35265.47,"low":35013.07,"close":35044.45,"volume":16.90749,"closeTime":1642905899999},{"openTime":1642905900000,"open":35043.8,"high":35107.3,"low":34844.61,"close":34861.06,"volume":26.00221,"closeTime":1642906799999},{"openTime":1642906800000,"open":34873.14,"high":34963.07,"low":34857.63,"close":34870,"volume":17.36828,"closeTime":1642907699999},{"openTime":1642907700000,"open":34887.22,"high":34994.2,"low":34815.6,"close":34895.43,"volume":10.41322,"closeTime":1642908599999},{"openTime":1642908600000,"open":34918.3,"high":35092.97,"low":34880.71,"close":35050.12,"volume":3.03428,"closeTime":1642909499999},{"openTime":1642909500000,"open":35063.5,"high":35094.4,"low":34994.22,"close":35061.28,"volume":15.81692,"closeTime":1642910399999},{"openTime":1642910400000,"open":35061.44,"high":35300,"low":34952.52,"close":35195.42,"volume":24.3624,"closeTime":1642911299999},{"openTime":1642911300000,"open":35193.81,"high":35287,"low":35106.62,"close":35237.11,"volume":9.19285,"closeTime":1642912199999},{"openTime":1642912200000,"open":35240.15,"high":35278.14,"low":35162.37,"close":35193.02,"volume":10.79098,"closeTime":1642913099999},{"openTime":1642913100000,"open":35181.79,"high":35243.36,"low":35142.45,"close":35216.15,"volume":7.98907,"closeTime":1642913999999},{"openTime":1642914000000,"open":35217.52,"high":35289.97,"low":34950.89,"close":34991.16,"volume":7.55055,"closeTime":1642914899999},{"openTime":1642914900000,"open":34955.99,"high":35085.95,"low":34955.98,"close":35056.78,"volume":3.62839,"closeTime":1642915799999},{"openTime":1642915800000,"open":35077.94,"high":35206.73,"low":35077.94,"close":35136.66,"volume":4.92905,"closeTime":1642916699999},{"openTime":1642916700000,"open":35136.4,"high":35575.68,"low":35079.36,"close":35474.87,"volume":25.93376,"closeTime":1642917599999},{"openTime":1642917600000,"open":35455.21,"high":35549.5,"low":35300,"close":35321.78,"volume":22.54313,"closeTime":1642918499999},{"openTime":1642918500000,"open":35313.14,"high":35521,"low":35296.91,"close":35318.99,"volume":4.80307,"closeTime":1642919399999},{"openTime":1642919400000,"open":35330.16,"high":35350,"low":35153.8,"close":35237.24,"volume":14.36556,"closeTime":1642920299999},{"openTime":1642920300000,"open":35237.56,"high":35300.61,"low":35176.84,"close":35268.88,"volume":14.93967,"closeTime":1642921199999},{"openTime":1642921200000,"open":35275.92,"high":35496.39,"low":35236.98,"close":35474.19,"volume":12.64488,"closeTime":1642922099999},{"openTime":1642922100000,"open":35483.48,"high":35716.54,"low":35483.42,"close":35690.82,"volume":16.86347,"closeTime":1642922999999},{"openTime":1642923000000,"open":35690.81,"high":35759.93,"low":35589.99,"close":35677.41,"volume":12.92355,"closeTime":1642923899999},{"openTime":1642923900000,"open":35681.72,"high":35681.72,"low":35553.63,"close":35586.12,"volume":9.72577,"closeTime":1642924799999},{"openTime":1642924800000,"open":35575.93,"high":35966.98,"low":35323.2,"close":35671.19,"volume":47.87559,"closeTime":1642925699999},{"openTime":1642925700000,"open":35758.81,"high":35803.14,"low":35431.61,"close":35484.55,"volume":40.77944,"closeTime":1642926599999},{"openTime":1642926600000,"open":35485.83,"high":35770.93,"low":35467.59,"close":35672.14,"volume":20.16122,"closeTime":1642927499999},{"openTime":1642927500000,"open":35674.96,"high":35839.99,"low":35601.31,"close":35839.15,"volume":63.1816,"closeTime":1642928399999},{"openTime":1642928400000,"open":35856.38,"high":35958.19,"low":35740.69,"close":35904.34,"volume":59.28865,"closeTime":1642929299999},{"openTime":1642929300000,"open":35904.79,"high":36042.24,"low":35808.49,"close":36013.23,"volume":29.97786,"closeTime":1642930199999},{"openTime":1642930200000,"open":36016.92,"high":36151.26,"low":35900.01,"close":35916.46,"volume":27.75209,"closeTime":1642931099999},{"openTime":1642931100000,"open":35923.81,"high":35966.02,"low":35862.07,"close":35882.51,"volume":12.02034,"closeTime":1642931999999},{"openTime":1642932000000,"open":35898.04,"high":35911.75,"low":35702.75,"close":35828.4,"volume":23.64837,"closeTime":1642932899999},{"openTime":1642932900000,"open":35826.67,"high":35862.09,"low":35672.04,"close":35840,"volume":14.0384,"closeTime":1642933799999},{"openTime":1642933800000,"open":35842.15,"high":35898.17,"low":35770,"close":35877.45,"volume":32.63755,"closeTime":1642934699999},{"openTime":1642934700000,"open":35884.73,"high":35945.6,"low":35663.39,"close":35909.34,"volume":51.37625,"closeTime":1642935599999},{"openTime":1642935600000,"open":35900.2,"high":35906.31,"low":35809.28,"close":35852.5,"volume":17.86012,"closeTime":1642936499999},{"openTime":1642936500000,"open":35855,"high":35865.57,"low":35706.82,"close":35735.26,"volume":31.48381,"closeTime":1642937399999},{"openTime":1642937400000,"open":35728.58,"high":35728.58,"low":35624.48,"close":35668.28,"volume":5.32882,"closeTime":1642938299999},{"openTime":1642938300000,"open":35668.52,"high":35733.39,"low":35630.13,"close":35695.75,"volume":5.73572,"closeTime":1642939199999},{"openTime":1642939200000,"open":35690.96,"high":35737.17,"low":35588.83,"close":35612.87,"volume":7.25814,"closeTime":1642940099999},{"openTime":1642940100000,"open":35613.08,"high":35779.83,"low":35560.4,"close":35708.25,"volume":26.03712,"closeTime":1642940999999},{"openTime":1642941000000,"open":35708.25,"high":35735.58,"low":35624.07,"close":35642.73,"volume":6.36613,"closeTime":1642941899999},{"openTime":1642941900000,"open":35636.95,"high":35831,"low":35625.87,"close":35811.93,"volume":4.99723,"closeTime":1642942799999},{"openTime":1642942800000,"open":35805.13,"high":35809.65,"low":35703.91,"close":35765.41,"volume":6.70208,"closeTime":1642943699999},{"openTime":1642943700000,"open":35766.15,"high":35955.17,"low":35766.15,"close":35866.23,"volume":8.42186,"closeTime":1642944599999},{"openTime":1642944600000,"open":35857.56,"high":35894.56,"low":35790.16,"close":35852.18,"volume":6.96378,"closeTime":1642945499999},{"openTime":1642945500000,"open":35857.3,"high":36100,"low":35847.59,"close":35979.2,"volume":9.85193,"closeTime":1642946399999},{"openTime":1642946400000,"open":35973.53,"high":36058.06,"low":35750.75,"close":35787.6,"volume":40.03085,"closeTime":1642947299999},{"openTime":1642947300000,"open":35786.8,"high":35786.8,"low":35468.1,"close":35612.35,"volume":14.12789,"closeTime":1642948199999},{"openTime":1642948200000,"open":35601.81,"high":35622.95,"low":35394.43,"close":35447.51,"volume":6.83749,"closeTime":1642949099999},{"openTime":1642949100000,"open":35447.49,"high":35488.71,"low":35011.78,"close":35302.98,"volume":35.8503,"closeTime":1642949999999},{"openTime":1642950000000,"open":35308,"high":35356.65,"low":35190.23,"close":35195.85,"volume":16.94202,"closeTime":1642950899999},{"openTime":1642950900000,"open":35247.99,"high":35376.22,"low":35228.12,"close":35277.02,"volume":7.76896,"closeTime":1642951799999},{"openTime":1642951800000,"open":35250,"high":35260.62,"low":35118.69,"close":35177.9,"volume":18.12287,"closeTime":1642952699999},{"openTime":1642952700000,"open":35158.25,"high":35337.26,"low":35111.4,"close":35304.81,"volume":10.05488,"closeTime":1642953599999},{"openTime":1642953600000,"open":35293.9,"high":35449.82,"low":35258.13,"close":35343.68,"volume":9.32315,"closeTime":1642954499999},{"openTime":1642954500000,"open":35320.85,"high":35401.78,"low":35182.39,"close":35187.66,"volume":7.61019,"closeTime":1642955399999},{"openTime":1642955400000,"open":35174.53,"high":35275.44,"low":35167.66,"close":35230.8,"volume":8.91425,"closeTime":1642956299999},{"openTime":1642956300000,"open":35222.4,"high":35315.94,"low":35199.12,"close":35218.95,"volume":7.43539,"closeTime":1642957199999},{"openTime":1642957200000,"open":35225.79,"high":35369.07,"low":35200.89,"close":35331,"volume":2.74013,"closeTime":1642958099999},{"openTime":1642958100000,"open":35305.03,"high":35360.96,"low":35236.19,"close":35314.67,"volume":11.19352,"closeTime":1642958999999},{"openTime":1642959000000,"open":35323.39,"high":35412.36,"low":35300.65,"close":35352.04,"volume":9.39006,"closeTime":1642959899999},{"openTime":1642959900000,"open":35356.01,"high":35450.15,"low":35325.22,"close":35352.19,"volume":8.89623,"closeTime":1642960799999},{"openTime":1642960800000,"open":35321.9,"high":35407.75,"low":35246.13,"close":35267.75,"volume":18.96223,"closeTime":1642961699999},{"openTime":1642961700000,"open":35276.51,"high":35300.14,"low":35012.01,"close":35132.88,"volume":13.79413,"closeTime":1642962599999},{"openTime":1642962600000,"open":35141.26,"high":35234.38,"low":35032.68,"close":35168.54,"volume":26.16988,"closeTime":1642963499999},{"openTime":1642963500000,"open":35129.87,"high":35166.9,"low":34880.36,"close":34956.89,"volume":113.53686,"closeTime":1642964399999},{"openTime":1642964400000,"open":34943.6,"high":35062.86,"low":34900,"close":34920.97,"volume":10.6094,"closeTime":1642965299999},{"openTime":1642965300000,"open":34914,"high":35136.91,"low":34839.01,"close":35126.71,"volume":7.71227,"closeTime":1642966199999},{"openTime":1642966200000,"open":35104.86,"high":35197.42,"low":34665.76,"close":34740.57,"volume":15.76701,"closeTime":1642967099999},{"openTime":1642967100000,"open":34732.12,"high":34886.12,"low":34610.89,"close":34792.25,"volume":25.55913,"closeTime":1642967999999},{"openTime":1642968000000,"open":34772.41,"high":35369.45,"low":34720.58,"close":35281.06,"volume":14.62686,"closeTime":1642968899999},{"openTime":1642968900000,"open":35274.68,"high":35377.45,"low":35087.41,"close":35093.13,"volume":10.99589,"closeTime":1642969799999},{"openTime":1642969800000,"open":35083.7,"high":35220.43,"low":35072.95,"close":35177.87,"volume":3.77523,"closeTime":1642970699999},{"openTime":1642970700000,"open":35178.2,"high":35307.88,"low":35159.18,"close":35295.29,"volume":8.53674,"closeTime":1642971599999},{"openTime":1642971600000,"open":35302.97,"high":35333.81,"low":35107.79,"close":35192.73,"volume":8.10722,"closeTime":1642972499999},{"openTime":1642972500000,"open":35209.94,"high":35448.32,"low":35184.79,"close":35307.85,"volume":7.53731,"closeTime":1642973399999},{"openTime":1642973400000,"open":35304.32,"high":35527.62,"low":35216.28,"close":35506.53,"volume":9.71693,"closeTime":1642974299999},{"openTime":1642974300000,"open":35494.62,"high":35570.13,"low":35335.16,"close":35367.07,"volume":15.17123,"closeTime":1642975199999},{"openTime":1642975200000,"open":35359.25,"high":35448.38,"low":35285.67,"close":35316.33,"volume":8.91662,"closeTime":1642976099999},{"openTime":1642976100000,"open":35305.43,"high":35481.66,"low":35286.49,"close":35397.14,"volume":8.91092,"closeTime":1642976999999},{"openTime":1642977000000,"open":35392.45,"high":35430.96,"low":35331.13,"close":35373.41,"volume":12.09002,"closeTime":1642977899999},{"openTime":1642977900000,"open":35372.43,"high":35553.53,"low":35331.79,"close":35520.29,"volume":24.51507,"closeTime":1642978799999},{"openTime":1642978800000,"open":35520.29,"high":36450,"low":35396.83,"close":36367.82,"volume":55.67882,"closeTime":1642979699999},{"openTime":1642979700000,"open":36338,"high":36531.65,"low":36208.31,"close":36322.68,"volume":32.61049,"closeTime":1642980599999},{"openTime":1642980600000,"open":36326.96,"high":36343.66,"low":36118.51,"close":36201.1,"volume":16.5763,"closeTime":1642981499999},{"openTime":1642981500000,"open":36203.79,"high":36322.65,"low":36203.79,"close":36261.38,"volume":11.08419,"closeTime":1642982399999},{"openTime":1642982400000,"open":36252.79,"high":36257.25,"low":35945.1,"close":36000,"volume":139.65975,"closeTime":1642983299999},{"openTime":1642983300000,"open":36000,"high":36061.21,"low":35801.34,"close":35821.52,"volume":304.27508,"closeTime":1642984199999},{"openTime":1642984200000,"open":35831.75,"high":35915.5,"low":35760.55,"close":35804.52,"volume":22.70517,"closeTime":1642985099999},{"openTime":1642985100000,"open":35798.91,"high":35963.73,"low":35798.91,"close":35839.81,"volume":7.58781,"closeTime":1642985999999},{"openTime":1642986000000,"open":35856.93,"high":36010.09,"low":35835.25,"close":35903.79,"volume":16.52237,"closeTime":1642986899999},{"openTime":1642986900000,"open":35914.58,"high":36060.4,"low":35814.64,"close":35821.15,"volume":7.94519,"closeTime":1642987799999},{"openTime":1642987800000,"open":35801.74,"high":35808.5,"low":35654.7,"close":35700.31,"volume":10.07691,"closeTime":1642988699999},{"openTime":1642988700000,"open":35683.92,"high":35731.01,"low":35585.58,"close":35669.38,"volume":7.43124,"closeTime":1642989599999},{"openTime":1642989600000,"open":35667.38,"high":35729.77,"low":35579.09,"close":35624.17,"volume":17.28238,"closeTime":1642990499999},{"openTime":1642990500000,"open":35624.17,"high":35662.89,"low":35564.75,"close":35604.38,"volume":3.01587,"closeTime":1642991399999},{"openTime":1642991400000,"open":35594.73,"high":35646.44,"low":35340.09,"close":35431.9,"volume":10.15695,"closeTime":1642992299999},{"openTime":1642992300000,"open":35423.57,"high":35493,"low":35174.83,"close":35211.56,"volume":10.4412,"closeTime":1642993199999},{"openTime":1642993200000,"open":35235.77,"high":35344.93,"low":35128.46,"close":35333.69,"volume":14.20421,"closeTime":1642994099999},{"openTime":1642994100000,"open":35344.86,"high":35348.41,"low":35216.06,"close":35228.49,"volume":142.68042,"closeTime":1642994999999},{"openTime":1642995000000,"open":35227.04,"high":35316.53,"low":35227.04,"close":35275.39,"volume":86.66765,"closeTime":1642995899999},{"openTime":1642995900000,"open":35294.87,"high":35408.71,"low":35282.77,"close":35338.96,"volume":21.98588,"closeTime":1642996799999},{"openTime":1642996800000,"open":35342.37,"high":35487.28,"low":35313.94,"close":35371.09,"volume":16.38681,"closeTime":1642997699999},{"openTime":1642997700000,"open":35371.81,"high":35429.53,"low":35326.47,"close":35372.5,"volume":13.58506,"closeTime":1642998599999},{"openTime":1642998600000,"open":35355.24,"high":35395.67,"low":35199.76,"close":35248.69,"volume":13.62453,"closeTime":1642999499999},{"openTime":1642999500000,"open":35246.82,"high":35273.48,"low":35073.22,"close":35122.05,"volume":5.35016,"closeTime":1643000399999},{"openTime":1643000400000,"open":35131.19,"high":35131.19,"low":35006.33,"close":35075.24,"volume":5.61193,"closeTime":1643001299999},{"openTime":1643001300000,"open":35085.02,"high":35164.16,"low":35021.72,"close":35041.65,"volume":5.34983,"closeTime":1643002199999},{"openTime":1643002200000,"open":35054.02,"high":35116.98,"low":34941.48,"close":35050.34,"volume":12.52882,"closeTime":1643003099999},{"openTime":1643003100000,"open":35056.9,"high":35255.96,"low":35046.77,"close":35200.83,"volume":13.81108,"closeTime":1643003999999},{"openTime":1643004000000,"open":35181.98,"high":35218.25,"low":35072.8,"close":35137.11,"volume":4.54995,"closeTime":1643004899999},{"openTime":1643004900000,"open":35126.13,"high":35414.28,"low":35122.49,"close":35330.92,"volume":25.27214,"closeTime":1643005799999},{"openTime":1643005800000,"open":35337.51,"high":35355.34,"low":35267.49,"close":35353.08,"volume":5.17335,"closeTime":1643006699999},{"openTime":1643006700000,"open":35318.87,"high":35338.58,"low":35260.74,"close":35288.58,"volume":4.63342,"closeTime":1643007599999},{"openTime":1643007600000,"open":35272.96,"high":35273,"low":35128.77,"close":35140.98,"volume":18.18688,"closeTime":1643008499999},{"openTime":1643008500000,"open":35147.95,"high":35322.44,"low":35147.95,"close":35255.06,"volume":6.62068,"closeTime":1643009399999},{"openTime":1643009400000,"open":35258.49,"high":35299.62,"low":34970.27,"close":34980.01,"volume":17.55094,"closeTime":1643010299999},{"openTime":1643010300000,"open":35011.12,"high":35079.55,"low":34834.8,"close":34879.59,"volume":11.74634,"closeTime":1643011199999},{"openTime":1643011200000,"open":34893.79,"high":35048.55,"low":34860.89,"close":35034.06,"volume":14.84871,"closeTime":1643012099999},{"openTime":1643012100000,"open":35025.67,"high":35159.49,"low":35014.2,"close":35145.55,"volume":9.31728,"closeTime":1643012999999},{"openTime":1643013000000,"open":35146.19,"high":35224.2,"low":35095.98,"close":35163.97,"volume":7.66464,"closeTime":1643013899999},{"openTime":1643013900000,"open":35127.25,"high":35590.32,"low":34780.43,"close":34992.93,"volume":116.49642,"closeTime":1643014799999},{"openTime":1643014800000,"open":34952.3,"high":35084.78,"low":34885.89,"close":34906.57,"volume":49.43584,"closeTime":1643015699999},{"openTime":1643015700000,"open":34912.01,"high":34931.2,"low":34391.64,"close":34729.28,"volume":45.12726,"closeTime":1643016599999},{"openTime":1643016600000,"open":34739.45,"high":34827.98,"low":34472.41,"close":34528.35,"volume":17.17847,"closeTime":1643017499999},{"openTime":1643017500000,"open":34508.16,"high":34684.66,"low":34450.86,"close":34515.67,"volume":20.4386,"closeTime":1643018399999},{"openTime":1643018400000,"open":34500.75,"high":34584.45,"low":33518.37,"close":33884.02,"volume":101.49543,"closeTime":1643019299999},{"openTime":1643019300000,"open":33839.55,"high":33988.54,"low":33425.38,"close":33547.4,"volume":93.99733,"closeTime":1643020199999},{"openTime":1643020200000,"open":33538.33,"high":33763.51,"low":33419.17,"close":33609.89,"volume":63.8754,"closeTime":1643021099999},{"openTime":1643021100000,"open":33608.65,"high":33737.84,"low":33237.89,"close":33281.29,"volume":101.00207,"closeTime":1643021999999},{"openTime":1643022000000,"open":33297.28,"high":33907.73,"low":33023.24,"close":33873.6,"volume":175.698212,"closeTime":1643022899999},{"openTime":1643022900000,"open":33888.55,"high":34180.86,"low":33676.25,"close":33789.18,"volume":37.69524,"closeTime":1643023799999},{"openTime":1643023800000,"open":33789.19,"high":33951.08,"low":33622.47,"close":33872.92,"volume":14.68152,"closeTime":1643024699999},{"openTime":1643024700000,"open":33906.18,"high":33982.93,"low":33653.79,"close":33730.88,"volume":16.7616,"closeTime":1643025599999},{"openTime":1643025600000,"open":33720.89,"high":33825.99,"low":33548.25,"close":33669.72,"volume":19.53311,"closeTime":1643026499999},{"openTime":1643026500000,"open":33654.68,"high":33689.27,"low":33439.37,"close":33594.82,"volume":19.59705,"closeTime":1643027399999},{"openTime":1643027400000,"open":33590.54,"high":33695.66,"low":33355.48,"close":33387.09,"volume":66.41314,"closeTime":1643028299999},{"openTime":1643028300000,"open":33384.93,"high":33670.87,"low":33042.44,"close":33113.93,"volume":55.98172,"closeTime":1643029199999},{"openTime":1643029200000,"open":33119.05,"high":33773.61,"low":32950,"close":33492.1,"volume":104.11712,"closeTime":1643030099999},{"openTime":1643030100000,"open":33477.22,"high":33667.58,"low":33324.61,"close":33541.07,"volume":58.06215,"closeTime":1643030999999},{"openTime":1643031000000,"open":33514.33,"high":33648.11,"low":33249.28,"close":33346.46,"volume":66.27846,"closeTime":1643031899999},{"openTime":1643031900000,"open":33353.13,"high":33605.18,"low":33324.06,"close":33375.18,"volume":47.3182,"closeTime":1643032799999},{"openTime":1643032800000,"open":33344.56,"high":33384.96,"low":33107.74,"close":33358.9,"volume":50.71649,"closeTime":1643033699999},{"openTime":1643033700000,"open":33358.9,"high":33672.01,"low":33333.37,"close":33591.19,"volume":36.82244,"closeTime":1643034599999},{"openTime":1643034600000,"open":33572.63,"high":34140.43,"low":33391.07,"close":33720.82,"volume":67.02992,"closeTime":1643035499999},{"openTime":1643035500000,"open":33709.07,"high":33832.85,"low":33466.56,"close":33655.5,"volume":32.62757,"closeTime":1643036399999},{"openTime":1643036400000,"open":33646.63,"high":33784.9,"low":33246.77,"close":33479.12,"volume":65.65398,"closeTime":1643037299999},{"openTime":1643037300000,"open":33477.62,"high":34115.73,"low":33352.55,"close":33893.59,"volume":53.42247,"closeTime":1643038199999},{"openTime":1643038200000,"open":33887.84,"high":34321.82,"low":33886.51,"close":34276.44,"volume":200.59644,"closeTime":1643039099999},{"openTime":1643039100000,"open":34267.71,"high":34352.81,"low":34018.8,"close":34255.18,"volume":45.76833,"closeTime":1643039999999},{"openTime":1643040000000,"open":34236.48,"high":34236.48,"low":33992.53,"close":34186.82,"volume":40.88182,"closeTime":1643040899999},{"openTime":1643040900000,"open":34212.1,"high":34497.7,"low":34181.53,"close":34473.27,"volume":80.31724,"closeTime":1643041799999},{"openTime":1643041800000,"open":34432.24,"high":34624.41,"low":34035.14,"close":34108.73,"volume":105.77387,"closeTime":1643042699999},{"openTime":1643042700000,"open":34127.51,"high":34567.58,"low":33817.13,"close":34429.1,"volume":118.5217,"closeTime":1643043599999},{"openTime":1643043600000,"open":34429.09,"high":34574.01,"low":34204.8,"close":34318.68,"volume":203.40193,"closeTime":1643044499999},{"openTime":1643044500000,"open":34295.66,"high":34800,"low":34187.88,"close":34676.7,"volume":120.70676,"closeTime":1643045399999},{"openTime":1643045400000,"open":34643.14,"high":35398.96,"low":34588.36,"close":35292.97,"volume":106.19255,"closeTime":1643046299999},{"openTime":1643046300000,"open":35303.94,"high":35541.96,"low":35222.35,"close":35378.05,"volume":45.04437,"closeTime":1643047199999},{"openTime":1643047200000,"open":35388.03,"high":36043.85,"low":35206.23,"close":35915.92,"volume":86.70252,"closeTime":1643048099999},{"openTime":1643048100000,"open":35929.33,"high":36332.7,"low":35758.3,"close":35791,"volume":48.34841,"closeTime":1643048999999},{"openTime":1643049000000,"open":35780.1,"high":36032.79,"low":35767.43,"close":35955.58,"volume":33.80489,"closeTime":1643049899999},{"openTime":1643049900000,"open":35948.35,"high":36454.46,"low":35948.35,"close":36184.65,"volume":75.05123,"closeTime":1643050799999},{"openTime":1643050800000,"open":36189.31,"high":36353.26,"low":35945.9,"close":35949.89,"volume":32.66971,"closeTime":1643051699999},{"openTime":1643051700000,"open":35952.25,"high":36023.92,"low":35722.42,"close":35865.11,"volume":20.78114,"closeTime":1643052599999},{"openTime":1643052600000,"open":35884.98,"high":36040.73,"low":35670.07,"close":35782.32,"volume":23.31902,"closeTime":1643053499999},{"openTime":1643053500000,"open":35796.56,"high":36117.38,"low":35694.2,"close":36098.11,"volume":16.65502,"closeTime":1643054399999},{"openTime":1643054400000,"open":36097.63,"high":36273.08,"low":35973.28,"close":36240.62,"volume":19.01067,"closeTime":1643055299999},{"openTime":1643055300000,"open":36234.66,"high":36352.83,"low":36014.72,"close":36116.4,"volume":25.73412,"closeTime":1643056199999},{"openTime":1643056200000,"open":36094.16,"high":36637.98,"low":36024.25,"close":36401.48,"volume":27.48486,"closeTime":1643057099999},{"openTime":1643057100000,"open":36406.87,"high":37555,"low":36402.17,"close":37200,"volume":76.89474,"closeTime":1643057999999},{"openTime":1643058000000,"open":37218.45,"high":37224.04,"low":36817.56,"close":36924.66,"volume":42.93064,"closeTime":1643058899999},{"openTime":1643058900000,"open":36921.18,"high":37081.55,"low":36813.85,"close":36912.54,"volume":34.69334,"closeTime":1643059799999},{"openTime":1643059800000,"open":36924.99,"high":37098.08,"low":36853.14,"close":36887.27,"volume":13.32088,"closeTime":1643060699999},{"openTime":1643060700000,"open":36897.24,"high":36907.99,"low":36751.83,"close":36823.4,"volume":18.53529,"closeTime":1643061599999},{"openTime":1643061600000,"open":36816.28,"high":36824.48,"low":36567.2,"close":36791.29,"volume":29.61313,"closeTime":1643062499999},{"openTime":1643062500000,"open":36787.52,"high":36848.15,"low":36537.17,"close":36597.22,"volume":15.05728,"closeTime":1643063399999},{"openTime":1643063400000,"open":36588.15,"high":36597.23,"low":36292.13,"close":36505.91,"volume":11.16011,"closeTime":1643064299999},{"openTime":1643064300000,"open":36489.41,"high":36500,"low":36355.76,"close":36388.98,"volume":13.5589,"closeTime":1643065199999},{"openTime":1643065200000,"open":36380.6,"high":36581.29,"low":36367.43,"close":36547.82,"volume":7.39168,"closeTime":1643066099999},{"openTime":1643066100000,"open":36539.4,"high":36700.72,"low":36514.6,"close":36569.87,"volume":4.13069,"closeTime":1643066999999},{"openTime":1643067000000,"open":36552.84,"high":36751.46,"low":36475.15,"close":36697.01,"volume":23.36124,"closeTime":1643067899999},{"openTime":1643067900000,"open":36694.69,"high":36779.6,"low":36630.92,"close":36670.32,"volume":18.62438,"closeTime":1643068799999},{"openTime":1643068800000,"open":36689.01,"high":36693.63,"low":36404.98,"close":36503.17,"volume":15.86118,"closeTime":1643069699999},{"openTime":1643069700000,"open":36495,"high":36666.8,"low":36271.04,"close":36276.82,"volume":7.23858,"closeTime":1643070599999},{"openTime":1643070600000,"open":36300,"high":36381.3,"low":36278.35,"close":36352.56,"volume":7.21968,"closeTime":1643071499999},{"openTime":1643071500000,"open":36358.49,"high":36383.36,"low":36021.34,"close":36047.04,"volume":14.51054,"closeTime":1643072399999},{"openTime":1643072400000,"open":36083.29,"high":36169.22,"low":35982.75,"close":36010.26,"volume":6.31671,"closeTime":1643073299999},{"openTime":1643073300000,"open":36007.49,"high":36173.18,"low":35976.29,"close":36136.5,"volume":9.01439,"closeTime":1643074199999},{"openTime":1643074200000,"open":36137.93,"high":36180.78,"low":36022.82,"close":36031.66,"volume":9.89581,"closeTime":1643075099999},{"openTime":1643075100000,"open":36050.12,"high":36154.58,"low":36023.07,"close":36146.97,"volume":5.12154,"closeTime":1643075999999},{"openTime":1643076000000,"open":36125.83,"high":36270.53,"low":36101.12,"close":36194.57,"volume":6.52898,"closeTime":1643076899999},{"openTime":1643076900000,"open":36244.68,"high":36244.68,"low":36099.65,"close":36173.55,"volume":11.04254,"closeTime":1643077799999},{"openTime":1643077800000,"open":36167.57,"high":36237.03,"low":36153.26,"close":36181.75,"volume":10.81496,"closeTime":1643078699999},{"openTime":1643078700000,"open":36179.74,"high":36345.72,"low":36179.74,"close":36311.29,"volume":11.25977,"closeTime":1643079599999},{"openTime":1643079600000,"open":36336.8,"high":36336.8,"low":36180.33,"close":36215.54,"volume":12.26969,"closeTime":1643080499999},{"openTime":1643080500000,"open":36210.18,"high":36274.37,"low":36188.34,"close":36252.93,"volume":6.28369,"closeTime":1643081399999},{"openTime":1643081400000,"open":36274.36,"high":36440,"low":36274.36,"close":36329.94,"volume":17.97839,"closeTime":1643082299999},{"openTime":1643082300000,"open":36338.65,"high":36473.35,"low":36280.28,"close":36433.61,"volume":9.78506,"closeTime":1643083199999},{"openTime":1643083200000,"open":36449.6,"high":36504.57,"low":36361.49,"close":36375.76,"volume":4.96835,"closeTime":1643084099999},{"openTime":1643084100000,"open":36373.67,"high":36422.86,"low":36339.02,"close":36409.46,"volume":10.59907,"closeTime":1643084999999},{"openTime":1643085000000,"open":36413.51,"high":36417.15,"low":36156.88,"close":36202.35,"volume":14.98837,"closeTime":1643085899999},{"openTime":1643085900000,"open":36203.81,"high":36203.81,"low":35890,"close":35968.45,"volume":16.59971,"closeTime":1643086799999},{"openTime":1643086800000,"open":35966.36,"high":36124.1,"low":35921.07,"close":36088.82,"volume":22.90771,"closeTime":1643087699999},{"openTime":1643087700000,"open":36094.26,"high":36111.98,"low":35847.07,"close":35868.51,"volume":12.92091,"closeTime":1643088599999},{"openTime":1643088600000,"open":35864.86,"high":36031.94,"low":35853.46,"close":36018.62,"volume":4.97933,"closeTime":1643089499999},{"openTime":1643089500000,"open":36025.99,"high":36080.22,"low":35972.97,"close":36073.18,"volume":2.69791,"closeTime":1643090399999},{"openTime":1643090400000,"open":36080.46,"high":36150.09,"low":36006.23,"close":36016.65,"volume":7.25071,"closeTime":1643091299999},{"openTime":1643091300000,"open":36027.72,"high":36054.35,"low":35953.94,"close":35990.25,"volume":10.44906,"closeTime":1643092199999},{"openTime":1643092200000,"open":36001,"high":36116.87,"low":35924.76,"close":35926.63,"volume":13.91004,"closeTime":1643093099999},{"openTime":1643093100000,"open":35923.95,"high":35967.32,"low":35853.37,"close":35853.57,"volume":7.41647,"closeTime":1643093999999},{"openTime":1643094000000,"open":35852.51,"high":35934.86,"low":35707.45,"close":35744.13,"volume":22.09742,"closeTime":1643094899999},{"openTime":1643094900000,"open":35744.14,"high":35892.89,"low":35708,"close":35891.08,"volume":12.52869,"closeTime":1643095799999},{"openTime":1643095800000,"open":35879.7,"high":36066.44,"low":35867.26,"close":36063.72,"volume":23.01726,"closeTime":1643096699999},{"openTime":1643096700000,"open":36064.87,"high":36144.49,"low":35987.73,"close":36064.5,"volume":13.83142,"closeTime":1643097599999},{"openTime":1643097600000,"open":36029.01,"high":36360.96,"low":36014.99,"close":36350.44,"volume":24.99593,"closeTime":1643098499999},{"openTime":1643098500000,"open":36343.86,"high":36557.41,"low":36156.5,"close":36185.33,"volume":29.7809,"closeTime":1643099399999},{"openTime":1643099400000,"open":36167.54,"high":36256.25,"low":36045.31,"close":36249.2,"volume":16.00624,"closeTime":1643100299999},{"openTime":1643100300000,"open":36251.57,"high":36323.45,"low":36074.83,"close":36092.41,"volume":8.50522,"closeTime":1643101199999},{"openTime":1643101200000,"open":36094.96,"high":36258.16,"low":36058.61,"close":36215.37,"volume":6.50723,"closeTime":1643102099999},{"openTime":1643102100000,"open":36211.51,"high":36420.52,"low":36193.72,"close":36407.69,"volume":15.16226,"closeTime":1643102999999},{"openTime":1643103000000,"open":36375.43,"high":36441.63,"low":36294.99,"close":36311.54,"volume":5.9093,"closeTime":1643103899999},{"openTime":1643103900000,"open":36328.59,"high":36526.62,"low":36324.18,"close":36429.04,"volume":10.03823,"closeTime":1643104799999},{"openTime":1643104800000,"open":36409.22,"high":36774.24,"low":36352.81,"close":36573.28,"volume":61.10904,"closeTime":1643105699999},{"openTime":1643105700000,"open":36573.34,"high":36817.69,"low":36470.99,"close":36484.86,"volume":33.24543,"closeTime":1643106599999},{"openTime":1643106600000,"open":36531.34,"high":36537.96,"low":36327.33,"close":36327.33,"volume":9.83178,"closeTime":1643107499999},{"openTime":1643107500000,"open":36331.7,"high":36465,"low":36331.7,"close":36450.33,"volume":9.14495,"closeTime":1643108399999},{"openTime":1643108400000,"open":36437.34,"high":36593.67,"low":36371.31,"close":36565.62,"volume":22.52137,"closeTime":1643109299999},{"openTime":1643109300000,"open":36564.75,"high":36615.61,"low":36242.13,"close":36287.14,"volume":36.64399,"closeTime":1643110199999},{"openTime":1643110200000,"open":36283.45,"high":36406.35,"low":36246.97,"close":36345.55,"volume":21.65421,"closeTime":1643111099999},{"openTime":1643111100000,"open":36376.08,"high":36492.59,"low":36315.15,"close":36424.01,"volume":22.24361,"closeTime":1643111999999},{"openTime":1643112000000,"open":36429.04,"high":36489.69,"low":36261.33,"close":36320.26,"volume":31.67474,"closeTime":1643112899999},{"openTime":1643112900000,"open":36294.51,"high":36500,"low":36228.24,"close":36462.85,"volume":24.92274,"closeTime":1643113799999},{"openTime":1643113800000,"open":36458.36,"high":36778.69,"low":36399.44,"close":36663.98,"volume":55.79182,"closeTime":1643114699999},{"openTime":1643114700000,"open":36689.94,"high":36695.93,"low":36523.21,"close":36533.17,"volume":8.90994,"closeTime":1643115599999},{"openTime":1643115600000,"open":36551.95,"high":36607.25,"low":36350.01,"close":36437.4,"volume":17.95753,"closeTime":1643116499999},{"openTime":1643116500000,"open":36438.04,"high":36564,"low":36272.87,"close":36321.27,"volume":28.12238,"closeTime":1643117399999},{"openTime":1643117400000,"open":36309.61,"high":36457.56,"low":36286.36,"close":36428.76,"volume":29.81569,"closeTime":1643118299999},{"openTime":1643118300000,"open":36432.63,"high":36550.79,"low":36367.92,"close":36524.76,"volume":46.79553,"closeTime":1643119199999},{"openTime":1643119200000,"open":36495.71,"high":36642.37,"low":36408,"close":36631.04,"volume":26.48312,"closeTime":1643120099999},{"openTime":1643120100000,"open":36643.89,"high":36899.55,"low":36596.86,"close":36615.06,"volume":36.68512,"closeTime":1643120999999},{"openTime":1643121000000,"open":36621,"high":37151.19,"low":36481.18,"close":36848.39,"volume":44.68614,"closeTime":1643121899999},{"openTime":1643121900000,"open":36834.37,"high":36834.37,"low":36277.48,"close":36307.57,"volume":42.84834,"closeTime":1643122799999},{"openTime":1643122800000,"open":36325,"high":36471.58,"low":35995.67,"close":36463.23,"volume":47.81887,"closeTime":1643123699999},{"openTime":1643123700000,"open":36459.44,"high":36688.05,"low":36300,"close":36659.47,"volume":33.09448,"closeTime":1643124599999},{"openTime":1643124600000,"open":36658.1,"high":36714.71,"low":36366.54,"close":36691.27,"volume":22.04034,"closeTime":1643125499999},{"openTime":1643125500000,"open":36720.9,"high":36783.68,"low":36507.52,"close":36578.43,"volume":22.87531,"closeTime":1643126399999},{"openTime":1643126400000,"open":36554.46,"high":36748.66,"low":36513.74,"close":36605.01,"volume":29.34024,"closeTime":1643127299999},{"openTime":1643127300000,"open":36617.5,"high":36930.17,"low":36575.47,"close":36803.46,"volume":27.59921,"closeTime":1643128199999},{"openTime":1643128200000,"open":36802.2,"high":36890.28,"low":36664.96,"close":36886.22,"volume":15.68881,"closeTime":1643129099999},{"openTime":1643129100000,"open":36879.97,"high":37087.33,"low":36809.48,"close":36863.67,"volume":18.9753,"closeTime":1643129999999},{"openTime":1643130000000,"open":36852.02,"high":37234.6,"low":36817.21,"close":37211.86,"volume":27.19065,"closeTime":1643130899999},{"openTime":1643130900000,"open":37215.85,"high":37483.13,"low":37107.08,"close":37357.29,"volume":42.10319,"closeTime":1643131799999},{"openTime":1643131800000,"open":37347.71,"high":37461.94,"low":37157.16,"close":37445.43,"volume":15.02074,"closeTime":1643132699999},{"openTime":1643132700000,"open":37427.28,"high":37477.82,"low":37078.7,"close":37280,"volume":36.68338,"closeTime":1643133599999},{"openTime":1643133600000,"open":37285.63,"high":37305.86,"low":37142.32,"close":37280,"volume":21.54492,"closeTime":1643134499999},{"openTime":1643134500000,"open":37289.4,"high":37558.33,"low":37265.35,"close":37438.01,"volume":33.56508,"closeTime":1643135399999},{"openTime":1643135400000,"open":37438,"high":37519.38,"low":37283.72,"close":37293.36,"volume":127.09977,"closeTime":1643136299999},{"openTime":1643136300000,"open":37309.95,"high":37387.71,"low":37274.71,"close":37339.56,"volume":24.0595,"closeTime":1643137199999},{"openTime":1643137200000,"open":37330.01,"high":37389.95,"low":37160.24,"close":37380.09,"volume":27.33935,"closeTime":1643138099999},{"openTime":1643138100000,"open":37371.92,"high":37432.99,"low":37163.99,"close":37183.79,"volume":12.23067,"closeTime":1643138999999},{"openTime":1643139000000,"open":37200,"high":37238.29,"low":36943.37,"close":37227.01,"volume":19.80138,"closeTime":1643139899999},{"openTime":1643139900000,"open":37228.9,"high":37288.63,"low":37104.84,"close":37113.09,"volume":7.5656,"closeTime":1643140799999},{"openTime":1643140800000,"open":37090.73,"high":37112.89,"low":36806.76,"close":36867.12,"volume":25.99692,"closeTime":1643141699999},{"openTime":1643141700000,"open":36872.05,"high":37004,"low":36776.5,"close":36792.99,"volume":25.90676,"closeTime":1643142599999},{"openTime":1643142600000,"open":36788.06,"high":37113.62,"low":36638.09,"close":37037.69,"volume":34.48665,"closeTime":1643143499999},{"openTime":1643143500000,"open":37028.8,"high":37118.34,"low":36804.11,"close":36892.44,"volume":32.22389,"closeTime":1643144399999},{"openTime":1643144400000,"open":36886.5,"high":36927.39,"low":36621.2,"close":36734.76,"volume":12.6975,"closeTime":1643145299999},{"openTime":1643145300000,"open":36725.92,"high":36747.23,"low":36527.97,"close":36572.51,"volume":19.08677,"closeTime":1643146199999},{"openTime":1643146200000,"open":36541.54,"high":36630.13,"low":36449.06,"close":36551.93,"volume":23.01609,"closeTime":1643147099999},{"openTime":1643147100000,"open":36541.66,"high":36664.63,"low":36362.6,"close":36590.89,"volume":19.54088,"closeTime":1643147999999},{"openTime":1643148000000,"open":36566.65,"high":36683.78,"low":36566.65,"close":36635.52,"volume":3.70983,"closeTime":1643148899999},{"openTime":1643148900000,"open":36669.12,"high":36669.12,"low":36468.43,"close":36607.41,"volume":5.48923,"closeTime":1643149799999},{"openTime":1643149800000,"open":36620.22,"high":36785.71,"low":36547.24,"close":36622.24,"volume":7.86983,"closeTime":1643150699999},{"openTime":1643150700000,"open":36617.26,"high":36797.48,"low":36609.73,"close":36774.84,"volume":4.19445,"closeTime":1643151599999},{"openTime":1643151600000,"open":36796.02,"high":36870.82,"low":36725.35,"close":36775.7,"volume":6.55253,"closeTime":1643152499999},{"openTime":1643152500000,"open":36776.3,"high":36984.34,"low":36776.3,"close":36947.43,"volume":17.5809,"closeTime":1643153399999},{"openTime":1643153400000,"open":36945.65,"high":36984.04,"low":36862.11,"close":36937.04,"volume":11.10473,"closeTime":1643154299999},{"openTime":1643154300000,"open":36970.68,"high":37061.21,"low":36893.91,"close":36965.54,"volume":16.41713,"closeTime":1643155199999},{"openTime":1643155200000,"open":36996,"high":37007.87,"low":36811.72,"close":36837.15,"volume":8.21371,"closeTime":1643156099999},{"openTime":1643156100000,"open":36842.55,"high":36905.33,"low":36753.06,"close":36851.37,"volume":13.39597,"closeTime":1643156999999},{"openTime":1643157000000,"open":36874.05,"high":36925.77,"low":36809.85,"close":36839.41,"volume":8.1402,"closeTime":1643157899999},{"openTime":1643157900000,"open":36846.45,"high":36849.78,"low":36579.56,"close":36656.11,"volume":12.79236,"closeTime":1643158799999},{"openTime":1643158800000,"open":36660.11,"high":36755.47,"low":36576.7,"close":36632.25,"volume":4.87609,"closeTime":1643159699999},{"openTime":1643159700000,"open":36594.23,"high":36751.24,"low":36588.87,"close":36727.01,"volume":6.97845,"closeTime":1643160599999},{"openTime":1643160600000,"open":36717.83,"high":36740.27,"low":36604.29,"close":36712.06,"volume":15.89235,"closeTime":1643161499999},{"openTime":1643161500000,"open":36731.73,"high":36935,"low":36731.73,"close":36855.02,"volume":14.01259,"closeTime":1643162399999},{"openTime":1643162400000,"open":36856.81,"high":37060.6,"low":36855.77,"close":37025.11,"volume":3.58427,"closeTime":1643163299999},{"openTime":1643163300000,"open":37030.69,"high":37033.75,"low":36911.29,"close":36924.71,"volume":3.67878,"closeTime":1643164199999},{"openTime":1643164200000,"open":36915.13,"high":36984.73,"low":36858.5,"close":36887.2,"volume":7.99277,"closeTime":1643165099999},{"openTime":1643165100000,"open":36886.25,"high":36915.52,"low":36805.7,"close":36836.27,"volume":13.64753,"closeTime":1643165999999},{"openTime":1643166000000,"open":36832.32,"high":37067.85,"low":36809.09,"close":37035.7,"volume":23.19408,"closeTime":1643166899999},{"openTime":1643166900000,"open":37035.43,"high":37230.23,"low":36985.15,"close":37177.8,"volume":20.81432,"closeTime":1643167799999},{"openTime":1643167800000,"open":37189.36,"high":37454.99,"low":37189.36,"close":37398.9,"volume":29.81883,"closeTime":1643168699999},{"openTime":1643168700000,"open":37407.83,"high":37542.51,"low":37365.54,"close":37405.93,"volume":34.65107,"closeTime":1643169599999},{"openTime":1643169600000,"open":37415.61,"high":37461.58,"low":37312.24,"close":37346.39,"volume":11.22231,"closeTime":1643170499999},{"openTime":1643170500000,"open":37348.89,"high":37381.35,"low":37264,"close":37351.01,"volume":15.33594,"closeTime":1643171399999},{"openTime":1643171400000,"open":37330.37,"high":37390.3,"low":37286.37,"close":37371.11,"volume":7.44012,"closeTime":1643172299999},{"openTime":1643172300000,"open":37374.55,"high":37890.38,"low":37374.55,"close":37785.65,"volume":29.92822,"closeTime":1643173199999},{"openTime":1643173200000,"open":37791.91,"high":37913.76,"low":37617.91,"close":37617.91,"volume":24.17959,"closeTime":1643174099999},{"openTime":1643174100000,"open":37610.02,"high":37745.45,"low":37610.02,"close":37716.73,"volume":7.40557,"closeTime":1643174999999},{"openTime":1643175000000,"open":37740.6,"high":37879.45,"low":37669.43,"close":37857.27,"volume":12.77746,"closeTime":1643175899999},{"openTime":1643175900000,"open":37868.89,"high":37986.56,"low":37615.4,"close":37620.62,"volume":24.17373,"closeTime":1643176799999},{"openTime":1643176800000,"open":37610.71,"high":37762.78,"low":37602.62,"close":37633.78,"volume":29.95116,"closeTime":1643177699999},{"openTime":1643177700000,"open":37634.21,"high":37833.91,"low":37467.21,"close":37467.21,"volume":30.32322,"closeTime":1643178599999},{"openTime":1643178600000,"open":37468.21,"high":37538.75,"low":37319.81,"close":37445.74,"volume":19.75196,"closeTime":1643179499999},{"openTime":1643179500000,"open":37454.75,"high":37454.88,"low":37232.32,"close":37311.03,"volume":49.16032,"closeTime":1643180399999},{"openTime":1643180400000,"open":37311.03,"high":37336.68,"low":37163.6,"close":37196,"volume":12.68954,"closeTime":1643181299999},{"openTime":1643181300000,"open":37178.33,"high":37294.79,"low":37157.79,"close":37212.99,"volume":13.59985,"closeTime":1643182199999},{"openTime":1643182200000,"open":37205.18,"high":37391.27,"low":37192.36,"close":37360.97,"volume":12.76156,"closeTime":1643183099999},{"openTime":1643183100000,"open":37360.97,"high":37366.97,"low":37248.13,"close":37355.45,"volume":17.19175,"closeTime":1643183999999},{"openTime":1643184000000,"open":37346.39,"high":37546.17,"low":37346.39,"close":37505.03,"volume":19.87534,"closeTime":1643184899999},{"openTime":1643184900000,"open":37512.03,"high":37616.53,"low":37462.25,"close":37534.46,"volume":17.27248,"closeTime":1643185799999},{"openTime":1643185800000,"open":37532.81,"high":37696.94,"low":37524.94,"close":37607.41,"volume":14.3194,"closeTime":1643186699999},{"openTime":1643186700000,"open":37632.83,"high":37662,"low":37513.93,"close":37610.13,"volume":19.9924,"closeTime":1643187599999},{"openTime":1643187600000,"open":37604.69,"high":37753.23,"low":37594.85,"close":37709.96,"volume":25.34831,"closeTime":1643188499999},{"openTime":1643188500000,"open":37709.95,"high":37990,"low":37699.67,"close":37776.13,"volume":117.63314,"closeTime":1643189399999},{"openTime":1643189400000,"open":37795.3,"high":37860.52,"low":37700,"close":37826.96,"volume":98.8793,"closeTime":1643190299999},{"openTime":1643190300000,"open":37825.06,"high":37918.32,"low":37583.43,"close":37674.27,"volume":47.82523,"closeTime":1643191199999},{"openTime":1643191200000,"open":37660.07,"high":37789.85,"low":37580.97,"close":37715.8,"volume":8.75281,"closeTime":1643192099999},{"openTime":1643192100000,"open":37734.13,"high":37783.11,"low":37632.22,"close":37728.12,"volume":11.99686,"closeTime":1643192999999},{"openTime":1643193000000,"open":37731.89,"high":37879.09,"low":37731.89,"close":37844.45,"volume":10.47883,"closeTime":1643193899999},{"openTime":1643193900000,"open":37839.58,"high":38200,"low":37803.61,"close":37967.43,"volume":40.93415,"closeTime":1643194799999},{"openTime":1643194800000,"open":37986.6,"high":38259.54,"low":37810.43,"close":37856.51,"volume":40.51406,"closeTime":1643195699999},{"openTime":1643195700000,"open":37849.79,"high":37922.71,"low":37794.55,"close":37873.03,"volume":12.28878,"closeTime":1643196599999},{"openTime":1643196600000,"open":37865.3,"high":38058.61,"low":37849.65,"close":37966.98,"volume":18.12182,"closeTime":1643197499999},{"openTime":1643197500000,"open":37978.13,"high":38095.62,"low":37930.4,"close":38095.62,"volume":18.25512,"closeTime":1643198399999},{"openTime":1643198400000,"open":38091.43,"high":38141.77,"low":37893.16,"close":37900.1,"volume":24.47457,"closeTime":1643199299999},{"openTime":1643199300000,"open":37899.35,"high":37909.41,"low":37810.31,"close":37840.13,"volume":14.04918,"closeTime":1643200199999},{"openTime":1643200200000,"open":37842.03,"high":37949.53,"low":37777.57,"close":37818.88,"volume":12.65311,"closeTime":1643201099999},{"openTime":1643201100000,"open":37812.59,"high":37860.18,"low":37768.21,"close":37778.65,"volume":18.25247,"closeTime":1643201999999},{"openTime":1643202000000,"open":37779.44,"high":38004.1,"low":37588.11,"close":37705.58,"volume":28.41959,"closeTime":1643202899999},{"openTime":1643202900000,"open":37738.2,"high":38029.93,"low":37678.37,"close":38002.96,"volume":10.41839,"closeTime":1643203799999},{"openTime":1643203800000,"open":37999.16,"high":38005.92,"low":37909.97,"close":37960,"volume":89.26886,"closeTime":1643204699999},{"openTime":1643204700000,"open":37960,"high":38299.98,"low":37960,"close":38223.99,"volume":149.48959,"closeTime":1643205599999},{"openTime":1643205600000,"open":38214.55,"high":38479.54,"low":38154.68,"close":38471.72,"volume":42.14931,"closeTime":1643206499999},{"openTime":1643206500000,"open":38470.62,"high":38541.18,"low":38340.45,"close":38417.06,"volume":52.0107,"closeTime":1643207399999},{"openTime":1643207400000,"open":38416.05,"high":38450.49,"low":38092.86,"close":38094.69,"volume":76.44639,"closeTime":1643208299999},{"openTime":1643208300000,"open":38100.11,"high":38306.44,"low":38100.11,"close":38243.24,"volume":29.80243,"closeTime":1643209199999},{"openTime":1643209200000,"open":38250.4,"high":38364.82,"low":38159.29,"close":38185.99,"volume":15.35428,"closeTime":1643210099999},{"openTime":1643210100000,"open":38187.32,"high":38216.68,"low":37853.06,"close":37927.38,"volume":18.56612,"closeTime":1643210999999},{"openTime":1643211000000,"open":37921.53,"high":38065.85,"low":37871.38,"close":37990.21,"volume":26.86087,"closeTime":1643211899999},{"openTime":1643211900000,"open":37990.21,"high":38053.76,"low":37860.23,"close":38009.39,"volume":25.71172,"closeTime":1643212799999},{"openTime":1643212800000,"open":37999.2,"high":38168.73,"low":37948.01,"close":38168.73,"volume":22.21243,"closeTime":1643213699999},{"openTime":1643213700000,"open":38159.49,"high":38207.59,"low":38083.54,"close":38136.91,"volume":25.62835,"closeTime":1643214599999},{"openTime":1643214600000,"open":38157.64,"high":38243.14,"low":38040.43,"close":38198.07,"volume":17.86218,"closeTime":1643215499999},{"openTime":1643215500000,"open":38205.42,"high":38310.33,"low":38160.28,"close":38288.21,"volume":6.06803,"closeTime":1643216399999},{"openTime":1643216400000,"open":38288.16,"high":38383.13,"low":38280.17,"close":38301.44,"volume":23.14574,"closeTime":1643217299999},{"openTime":1643217300000,"open":38303.22,"high":38336.93,"low":38208.27,"close":38238.05,"volume":8.59761,"closeTime":1643218199999},{"openTime":1643218200000,"open":38249.35,"high":38249.35,"low":38034.04,"close":38140.09,"volume":12.71832,"closeTime":1643219099999},{"openTime":1643219100000,"open":38140.2,"high":38159.92,"low":38041.71,"close":38058.61,"volume":6.97687,"closeTime":1643219999999},{"openTime":1643220000000,"open":38080.2,"high":38080.2,"low":37580.69,"close":37827.69,"volume":36.09278,"closeTime":1643220899999},{"openTime":1643220900000,"open":37828.81,"high":37903.47,"low":37656.63,"close":37827.64,"volume":28.2089,"closeTime":1643221799999},{"openTime":1643221800000,"open":37806.52,"high":37875.94,"low":37711.56,"close":37732.03,"volume":7.42649,"closeTime":1643222699999},{"openTime":1643222700000,"open":37733.21,"high":38300,"low":37682.6,"close":37983.5,"volume":40.78568,"closeTime":1643223599999},{"openTime":1643223600000,"open":37968.35,"high":38931.35,"low":37860.23,"close":37894.84,"volume":135.64017,"closeTime":1643224499999},{"openTime":1643224500000,"open":37918.72,"high":38471.98,"low":37328.81,"close":38231,"volume":98.77888,"closeTime":1643225399999},{"openTime":1643225400000,"open":38247.91,"high":38374.15,"low":37750,"close":37858.32,"volume":86.17772,"closeTime":1643226299999},{"openTime":1643226300000,"open":37841.96,"high":37958.84,"low":37467.56,"close":37585.59,"volume":51.28432,"closeTime":1643227199999},{"openTime":1643227200000,"open":37579.03,"high":37579.03,"low":37094.46,"close":37118.04,"volume":56.14841,"closeTime":1643228099999},{"openTime":1643228100000,"open":37109.96,"high":37278.76,"low":36694.93,"close":37172.93,"volume":81.22709,"closeTime":1643228999999},{"openTime":1643229000000,"open":37205.67,"high":37289.25,"low":36745.06,"close":37097.34,"volume":59.58361,"closeTime":1643229899999},{"openTime":1643229900000,"open":37095.5,"high":37157.15,"low":36848.49,"close":37016.81,"volume":20.41387,"closeTime":1643230799999},{"openTime":1643230800000,"open":37026.77,"high":37263.26,"low":36997.25,"close":37063.94,"volume":23.14208,"closeTime":1643231699999},{"openTime":1643231700000,"open":37063.71,"high":37093.56,"low":36508.98,"close":36910.44,"volume":51.39227,"closeTime":1643232599999},{"openTime":1643232600000,"open":36896.89,"high":36916.78,"low":36525.99,"close":36556.38,"volume":28.36123,"closeTime":1643233499999},{"openTime":1643233500000,"open":36543.5,"high":36566.58,"low":36341.07,"close":36352.57,"volume":18.59889,"closeTime":1643234399999},{"openTime":1643234400000,"open":36341.14,"high":36491.5,"low":36271.43,"close":36335.13,"volume":20.91596,"closeTime":1643235299999},{"openTime":1643235300000,"open":36324.82,"high":36443.33,"low":36302.07,"close":36353.83,"volume":14.20394,"closeTime":1643236199999},{"openTime":1643236200000,"open":36347.45,"high":36605.79,"low":36343.54,"close":36469.02,"volume":17.02415,"closeTime":1643237099999},{"openTime":1643237100000,"open":36477.5,"high":36549.87,"low":36408.32,"close":36540.06,"volume":5.59215,"closeTime":1643237999999},{"openTime":1643238000000,"open":36529.58,"high":36819.44,"low":36461.37,"close":36711.9,"volume":12.93667,"closeTime":1643238899999},{"openTime":1643238900000,"open":36716.43,"high":36839.06,"low":36641.24,"close":36836.76,"volume":7.31789,"closeTime":1643239799999},{"openTime":1643239800000,"open":36836.74,"high":36892.92,"low":36772.51,"close":36821.33,"volume":7.24249,"closeTime":1643240699999},{"openTime":1643240700000,"open":36837.4,"high":36908.36,"low":36772.68,"close":36825.02,"volume":14.21875,"closeTime":1643241599999},{"openTime":1643241600000,"open":36832.08,"high":36972.97,"low":36716.03,"close":36924.63,"volume":24.70852,"closeTime":1643242499999},{"openTime":1643242500000,"open":36940.83,"high":37106.34,"low":36895.25,"close":37026.18,"volume":26.92793,"closeTime":1643243399999},{"openTime":1643243400000,"open":37027.61,"high":37073.48,"low":36942.92,"close":37034,"volume":18.51907,"closeTime":1643244299999},{"openTime":1643244300000,"open":37034.99,"high":37055.89,"low":36957.29,"close":37014.09,"volume":10.07254,"closeTime":1643245199999},{"openTime":1643245200000,"open":37000.27,"high":37010.12,"low":36835.3,"close":36857.22,"volume":15.69847,"closeTime":1643246099999},{"openTime":1643246100000,"open":36863.89,"high":36883.83,"low":36607.32,"close":36678.88,"volume":16.66238,"closeTime":1643246999999},{"openTime":1643247000000,"open":36672.81,"high":36672.81,"low":36160.54,"close":36277.96,"volume":49.49926,"closeTime":1643247899999},{"openTime":1643247900000,"open":36262.23,"high":36310.34,"low":35845.93,"close":35903.37,"volume":29.00494,"closeTime":1643248799999},{"openTime":1643248800000,"open":35903.37,"high":35943.19,"low":35777.99,"close":35880.02,"volume":34.95414,"closeTime":1643249699999},{"openTime":1643249700000,"open":35893.89,"high":35991.99,"low":35700.9,"close":35874.73,"volume":31.73509,"closeTime":1643250599999},{"openTime":1643250600000,"open":35874.23,"high":35907.45,"low":35725.84,"close":35866.78,"volume":21.56144,"closeTime":1643251499999},{"openTime":1643251500000,"open":35872.72,"high":36045.59,"low":35872.72,"close":36020.35,"volume":17.96953,"closeTime":1643252399999},{"openTime":1643252400000,"open":36018.59,"high":36241.29,"low":36006.51,"close":36120.65,"volume":21.63619,"closeTime":1643253299999},{"openTime":1643253300000,"open":36131.79,"high":36232.57,"low":36100.01,"close":36213.8,"volume":8.9849,"closeTime":1643254199999},{"openTime":1643254200000,"open":36199.17,"high":36211.53,"low":35558,"close":35602.14,"volume":29.25611,"closeTime":1643255099999},{"openTime":1643255100000,"open":35599.71,"high":35773.61,"low":35525.54,"close":35749.65,"volume":13.12241,"closeTime":1643255999999},{"openTime":1643256000000,"open":35762.2,"high":36010.45,"low":35705.71,"close":35876.15,"volume":12.6237,"closeTime":1643256899999},{"openTime":1643256900000,"open":35876.15,"high":35922.5,"low":35737.66,"close":35770.48,"volume":9.71745,"closeTime":1643257799999},{"openTime":1643257800000,"open":35795.31,"high":35896.5,"low":35763.57,"close":35777.63,"volume":11.97685,"closeTime":1643258699999},{"openTime":1643258700000,"open":35797.43,"high":36004.56,"low":35790.79,"close":35951.73,"volume":11.62174,"closeTime":1643259599999},{"openTime":1643259600000,"open":35954.85,"high":36131,"low":35861.9,"close":35863.71,"volume":24.93747,"closeTime":1643260499999},{"openTime":1643260500000,"open":35878.62,"high":36067.05,"low":35833.49,"close":36007.5,"volume":6.4288,"closeTime":1643261399999},{"openTime":1643261400000,"open":36008.64,"high":36076.34,"low":35922.84,"close":35958.16,"volume":7.10906,"closeTime":1643262299999},{"openTime":1643262300000,"open":35946.68,"high":36025.44,"low":35935.39,"close":36007.57,"volume":7.31251,"closeTime":1643263199999},{"openTime":1643263200000,"open":35982.55,"high":36010.88,"low":35866.62,"close":35941.33,"volume":7.76651,"closeTime":1643264099999},{"openTime":1643264100000,"open":35927.88,"high":36027.45,"low":35901.86,"close":35930.18,"volume":11.36392,"closeTime":1643264999999},{"openTime":1643265000000,"open":35939.19,"high":36164.84,"low":35923.72,"close":36096.62,"volume":6.5727,"closeTime":1643265899999},{"openTime":1643265900000,"open":36094.54,"high":36179.84,"low":36053.24,"close":36159.03,"volume":17.508,"closeTime":1643266799999},{"openTime":1643266800000,"open":36118.35,"high":36158.08,"low":35987.65,"close":36005.44,"volume":8.5715,"closeTime":1643267699999},{"openTime":1643267700000,"open":36013.5,"high":36332.63,"low":36012.84,"close":36249.97,"volume":13.62418,"closeTime":1643268599999},{"openTime":1643268600000,"open":36248.12,"high":36411.86,"low":36196.75,"close":36235.59,"volume":21.831,"closeTime":1643269499999},{"openTime":1643269500000,"open":36237.31,"high":36251.17,"low":36150.74,"close":36203.41,"volume":63.30005,"closeTime":1643270399999},{"openTime":1643270400000,"open":36206.46,"high":36225.31,"low":36097.27,"close":36213.47,"volume":7.23271,"closeTime":1643271299999},{"openTime":1643271300000,"open":36211.82,"high":36235.77,"low":36110.71,"close":36145.33,"volume":11.71637,"closeTime":1643272199999},{"openTime":1643272200000,"open":36148.61,"high":36219.19,"low":35828.4,"close":36219.19,"volume":16.76693,"closeTime":1643273099999},{"openTime":1643273100000,"open":36213.82,"high":36505.21,"low":36199.39,"close":36464.53,"volume":8.11612,"closeTime":1643273999999},{"openTime":1643274000000,"open":36464.56,"high":36513.21,"low":36356.1,"close":36457.67,"volume":14.8342,"closeTime":1643274899999},{"openTime":1643274900000,"open":36453.8,"high":36601.07,"low":36378.55,"close":36582.11,"volume":21.48207,"closeTime":1643275799999},{"openTime":1643275800000,"open":36565.62,"high":36611.69,"low":36481.36,"close":36603.5,"volume":9.81707,"closeTime":1643276699999},{"openTime":1643276700000,"open":36611.28,"high":36661.13,"low":36508.64,"close":36540.82,"volume":15.45204,"closeTime":1643277599999},{"openTime":1643277600000,"open":36538.97,"high":36676.02,"low":36502.72,"close":36614.72,"volume":18.35268,"closeTime":1643278499999},{"openTime":1643278500000,"open":36623,"high":36646.51,"low":36533.98,"close":36557.53,"volume":14.98039,"closeTime":1643279399999},{"openTime":1643279400000,"open":36553.9,"high":36559.24,"low":36426.09,"close":36451.51,"volume":19.2564,"closeTime":1643280299999},{"openTime":1643280300000,"open":36436.26,"high":36455.83,"low":36288.04,"close":36335.3,"volume":9.20083,"closeTime":1643281199999},{"openTime":1643281200000,"open":36339.09,"high":36493.65,"low":36314.94,"close":36484.58,"volume":11.91348,"closeTime":1643282099999},{"openTime":1643282100000,"open":36489.24,"high":36646.93,"low":36420.81,"close":36607.04,"volume":26.1024,"closeTime":1643282999999},{"openTime":1643283000000,"open":36609.18,"high":36802.88,"low":36599.02,"close":36719.69,"volume":28.53638,"closeTime":1643283899999},{"openTime":1643283900000,"open":36687.92,"high":36717.49,"low":36599.02,"close":36706.24,"volume":34.40891,"closeTime":1643284799999},{"openTime":1643284800000,"open":36705.85,"high":36820.14,"low":36641.6,"close":36776.76,"volume":58.60936,"closeTime":1643285699999},{"openTime":1643285700000,"open":36775.22,"high":36790.67,"low":36623.53,"close":36644.75,"volume":25.64735,"closeTime":1643286599999},{"openTime":1643286600000,"open":36641.07,"high":36693.3,"low":36503.87,"close":36551.97,"volume":26.99435,"closeTime":1643287499999},{"openTime":1643287500000,"open":36546.95,"high":36776.23,"low":36546.95,"close":36703.74,"volume":28.35446,"closeTime":1643288399999},{"openTime":1643288400000,"open":36694.39,"high":36828.22,"low":36620.6,"close":36743.94,"volume":23.75692,"closeTime":1643289299999},{"openTime":1643289300000,"open":36766.61,"high":36827.98,"low":36713.37,"close":36719.87,"volume":28.73878,"closeTime":1643290199999},{"openTime":1643290200000,"open":36725.15,"high":36737.87,"low":36566.76,"close":36686.45,"volume":25.4368,"closeTime":1643291099999},{"openTime":1643291100000,"open":36690.96,"high":36870.29,"low":36690.96,"close":36856.18,"volume":28.85425,"closeTime":1643291999999},{"openTime":1643292000000,"open":36856.17,"high":36968.28,"low":36780.63,"close":36952,"volume":13.36476,"closeTime":1643292899999},{"openTime":1643292900000,"open":36958,"high":37039.28,"low":36830.67,"close":36928.01,"volume":13.20259,"closeTime":1643293799999},{"openTime":1643293800000,"open":36913.43,"high":37248.22,"low":36695.46,"close":37023.72,"volume":22.49183,"closeTime":1643294699999},{"openTime":1643294700000,"open":37040.13,"high":37112.48,"low":36800.25,"close":36886.61,"volume":13.21087,"closeTime":1643295599999},{"openTime":1643295600000,"open":36899.58,"high":37058.18,"low":36760.36,"close":37012.61,"volume":12.29458,"closeTime":1643296499999},{"openTime":1643296500000,"open":37031.15,"high":37041.74,"low":36700.6,"close":36700.6,"volume":5.94618,"closeTime":1643297399999},{"openTime":1643297400000,"open":36691.16,"high":36768.29,"low":36573.64,"close":36754.86,"volume":11.43325,"closeTime":1643298299999},{"openTime":1643298300000,"open":36740.36,"high":36761.63,"low":36528.97,"close":36664.09,"volume":15.50942,"closeTime":1643299199999},{"openTime":1643299200000,"open":36663.08,"high":36695.13,"low":36440,"close":36525.6,"volume":13.0325,"closeTime":1643300099999},{"openTime":1643300100000,"open":36539.42,"high":36543.23,"low":36341.82,"close":36427.22,"volume":13.73142,"closeTime":1643300999999},{"openTime":1643301000000,"open":36439.51,"high":36799.63,"low":36419.97,"close":36594.11,"volume":24.22204,"closeTime":1643301899999},{"openTime":1643301900000,"open":36609.82,"high":36657.24,"low":36475.22,"close":36536.17,"volume":6.95836,"closeTime":1643302799999},{"openTime":1643302800000,"open":36556.7,"high":36603.9,"low":36284.63,"close":36319.5,"volume":8.96359,"closeTime":1643303699999},{"openTime":1643303700000,"open":36323.7,"high":36401.74,"low":36200,"close":36351.78,"volume":10.83647,"closeTime":1643304599999},{"openTime":1643304600000,"open":36351.42,"high":36383.99,"low":36178.95,"close":36246.84,"volume":22.01413,"closeTime":1643305499999},{"openTime":1643305500000,"open":36231.49,"high":36420.26,"low":36190.95,"close":36317.97,"volume":11.01858,"closeTime":1643306399999},{"openTime":1643306400000,"open":36318.01,"high":36354.09,"low":36065.81,"close":36153.26,"volume":21.08768,"closeTime":1643307299999},{"openTime":1643307300000,"open":36163.63,"high":36288.46,"low":36050,"close":36059.49,"volume":12.03499,"closeTime":1643308199999},{"openTime":1643308200000,"open":36055.26,"high":36188.89,"low":36042.99,"close":36091.53,"volume":15.93783,"closeTime":1643309099999},{"openTime":1643309100000,"open":36104.93,"high":36327.82,"low":36059.06,"close":36221.79,"volume":9.48106,"closeTime":1643309999999},{"openTime":1643310000000,"open":36245.61,"high":36347.29,"low":36214.7,"close":36254.98,"volume":20.4963,"closeTime":1643310899999},{"openTime":1643310900000,"open":36252.33,"high":36284.53,"low":36107.77,"close":36144.23,"volume":6.66368,"closeTime":1643311799999},{"openTime":1643311800000,"open":36136.86,"high":36260.28,"low":35892.55,"close":36260.28,"volume":28.36868,"closeTime":1643312699999},{"openTime":1643312700000,"open":36249.89,"high":36300.66,"low":36170.25,"close":36223.12,"volume":19.97695,"closeTime":1643313599999},{"openTime":1643313600000,"open":36230.02,"high":36453.01,"low":36174.02,"close":36181.61,"volume":17.26716,"closeTime":1643314499999},{"openTime":1643314500000,"open":36198.59,"high":36199.98,"low":36005.29,"close":36036.62,"volume":14.44318,"closeTime":1643315399999},{"openTime":1643315400000,"open":36070.54,"high":36072.35,"low":35750,"close":35900.84,"volume":29.33925,"closeTime":1643316299999},{"openTime":1643316300000,"open":35920.74,"high":36002.12,"low":35569.76,"close":35595.88,"volume":30.03513,"closeTime":1643317199999},{"openTime":1643317200000,"open":35588.59,"high":35758.6,"low":35538.1,"close":35600,"volume":37.26323,"closeTime":1643318099999},{"openTime":1643318100000,"open":35600,"high":35853.01,"low":35588.97,"close":35688.4,"volume":38.50699,"closeTime":1643318999999},{"openTime":1643319000000,"open":35688.92,"high":35924.67,"low":35650.36,"close":35924.67,"volume":20.01859,"closeTime":1643319899999},{"openTime":1643319900000,"open":35906.34,"high":36360.87,"low":35886.47,"close":36185.32,"volume":42.28142,"closeTime":1643320799999},{"openTime":1643320800000,"open":36166.6,"high":36198.53,"low":35619.94,"close":35894.05,"volume":43.37449,"closeTime":1643321699999},{"openTime":1643321700000,"open":35898.1,"high":36231.47,"low":35890.63,"close":36112.05,"volume":31.22529,"closeTime":1643322599999},{"openTime":1643322600000,"open":36131.35,"high":36808.15,"low":36015.7,"close":36654.97,"volume":34.60155,"closeTime":1643323499999},{"openTime":1643323500000,"open":36667.53,"high":36976.88,"low":36667.53,"close":36722.66,"volume":16.79771,"closeTime":1643324399999},{"openTime":1643324400000,"open":36717.66,"high":37022.86,"low":36699.63,"close":37003.56,"volume":25.50793,"closeTime":1643325299999},{"openTime":1643325300000,"open":37009.66,"high":37040.75,"low":36804.08,"close":36840.29,"volume":7.06567,"closeTime":1643326199999},{"openTime":1643326200000,"open":36816.87,"high":37090.91,"low":36803.78,"close":36987.43,"volume":16.77202,"closeTime":1643327099999},{"openTime":1643327100000,"open":36993.54,"high":37226.04,"low":36973.73,"close":37158.7,"volume":25.68628,"closeTime":1643327999999},{"openTime":1643328000000,"open":37157.9,"high":37473.92,"low":37073.7,"close":37367.33,"volume":36.1466,"closeTime":1643328899999},{"openTime":1643328900000,"open":37374.64,"high":37394.52,"low":37156.5,"close":37206.81,"volume":12.13656,"closeTime":1643329799999},{"openTime":1643329800000,"open":37209.53,"high":37245.88,"low":37098.63,"close":37149.44,"volume":10.3888,"closeTime":1643330699999},{"openTime":1643330700000,"open":37113.41,"high":37223.46,"low":37092.02,"close":37183.71,"volume":10.69002,"closeTime":1643331599999},{"openTime":1643331600000,"open":37166.34,"high":37218.73,"low":37103.26,"close":37183.88,"volume":14.48406,"closeTime":1643332499999},{"openTime":1643332500000,"open":37182.14,"high":37193.15,"low":36942.5,"close":36963.01,"volume":11.53178,"closeTime":1643333399999},{"openTime":1643333400000,"open":36972.64,"high":36977.37,"low":36717.39,"close":36831.17,"volume":17.13301,"closeTime":1643334299999},{"openTime":1643334300000,"open":36832.57,"high":36955.54,"low":36823.44,"close":36885.82,"volume":10.64574,"closeTime":1643335199999},{"openTime":1643335200000,"open":36887.92,"high":36920.3,"low":36585.71,"close":36732.74,"volume":13.54485,"closeTime":1643336099999},{"openTime":1643336100000,"open":36733.68,"high":36808.9,"low":36685.55,"close":36808.9,"volume":5.50142,"closeTime":1643336999999},{"openTime":1643337000000,"open":36795.14,"high":36854.43,"low":36751.43,"close":36804.44,"volume":10.52803,"closeTime":1643337899999},{"openTime":1643337900000,"open":36808.21,"high":36987.59,"low":36804.26,"close":36960.75,"volume":19.68971,"closeTime":1643338799999},{"openTime":1643338800000,"open":36938.75,"high":37440.31,"low":36914.45,"close":37435.74,"volume":15.40848,"closeTime":1643339699999},{"openTime":1643339700000,"open":37429.71,"high":37465.43,"low":37230.98,"close":37304.5,"volume":9.61257,"closeTime":1643340599999},{"openTime":1643340600000,"open":37292.2,"high":37373.95,"low":37217.5,"close":37367.46,"volume":5.99365,"closeTime":1643341499999},{"openTime":1643341500000,"open":37373.28,"high":37400.89,"low":37275.62,"close":37358.53,"volume":17.91201,"closeTime":1643342399999},{"openTime":1643342400000,"open":37364.09,"high":37447.76,"low":37271.6,"close":37325.02,"volume":15.52248,"closeTime":1643343299999},{"openTime":1643343300000,"open":37338.69,"high":37354.3,"low":37243.25,"close":37244.92,"volume":11.59023,"closeTime":1643344199999},{"openTime":1643344200000,"open":37256.48,"high":37317.59,"low":37189.65,"close":37193.62,"volume":8.1025,"closeTime":1643345099999},{"openTime":1643345100000,"open":37208.38,"high":37249.77,"low":36971.97,"close":37225.12,"volume":16.38587,"closeTime":1643345999999},{"openTime":1643346000000,"open":37228.01,"high":37245.04,"low":37110.17,"close":37128.19,"volume":7.4258,"closeTime":1643346899999},{"openTime":1643346900000,"open":37147.94,"high":37270.5,"low":37038.66,"close":37262.3,"volume":15.47452,"closeTime":1643347799999},{"openTime":1643347800000,"open":37274.31,"high":37338.66,"low":37229.72,"close":37311.54,"volume":6.08256,"closeTime":1643348699999},{"openTime":1643348700000,"open":37311.88,"high":37312.6,"low":37166.73,"close":37222.63,"volume":5.35399,"closeTime":1643349599999},{"openTime":1643349600000,"open":37201.42,"high":37462.27,"low":37181.05,"close":37403.12,"volume":18.1964,"closeTime":1643350499999},{"openTime":1643350500000,"open":37395.02,"high":37404.14,"low":37303.15,"close":37356.75,"volume":13.02308,"closeTime":1643351399999},{"openTime":1643351400000,"open":37347.45,"high":37557.08,"low":37178.07,"close":37191.99,"volume":14.39897,"closeTime":1643352299999},{"openTime":1643352300000,"open":37199.27,"high":37217.61,"low":36923.96,"close":36923.96,"volume":18.6368,"closeTime":1643353199999},{"openTime":1643353200000,"open":36922.54,"high":37025.06,"low":36851.94,"close":36951.44,"volume":7.93034,"closeTime":1643354099999},{"openTime":1643354100000,"open":36945.71,"high":37111.24,"low":36919.13,"close":36933.59,"volume":10.05606,"closeTime":1643354999999},{"openTime":1643355000000,"open":36938.17,"high":37039.23,"low":36806.1,"close":37016.11,"volume":4.57076,"closeTime":1643355899999},{"openTime":1643355900000,"open":37017.01,"high":37032.28,"low":36797.28,"close":36802.71,"volume":10.18919,"closeTime":1643356799999},{"openTime":1643356800000,"open":36805.2,"high":36894.68,"low":36674.78,"close":36682.55,"volume":14.76946,"closeTime":1643357699999},{"openTime":1643357700000,"open":36697.35,"high":36703.58,"low":36484.45,"close":36624.53,"volume":21.26205,"closeTime":1643358599999},{"openTime":1643358600000,"open":36614.64,"high":36673.35,"low":36525.64,"close":36525.68,"volume":7.47311,"closeTime":1643359499999},{"openTime":1643359500000,"open":36519.33,"high":36675.94,"low":36439.92,"close":36671.93,"volume":4.60382,"closeTime":1643360399999},{"openTime":1643360400000,"open":36673.57,"high":36719.95,"low":36540.78,"close":36719.95,"volume":9.09145,"closeTime":1643361299999},{"openTime":1643361300000,"open":36712.62,"high":36862.01,"low":36644.86,"close":36679.9,"volume":20.83503,"closeTime":1643362199999},{"openTime":1643362200000,"open":36688.04,"high":36709.08,"low":36433.24,"close":36490.33,"volume":18.10069,"closeTime":1643363099999},{"openTime":1643363100000,"open":36494.11,"high":36594.52,"low":36488.04,"close":36500,"volume":4.78143,"closeTime":1643363999999},{"openTime":1643364000000,"open":36495.46,"high":36573.73,"low":36340.24,"close":36507.13,"volume":9.12062,"closeTime":1643364899999},{"openTime":1643364900000,"open":36498.21,"high":36640.82,"low":36470.15,"close":36568.94,"volume":9.51512,"closeTime":1643365799999},{"openTime":1643365800000,"open":36614.26,"high":36669.27,"low":36549.6,"close":36623.52,"volume":22.78502,"closeTime":1643366699999},{"openTime":1643366700000,"open":36631.2,"high":36671.23,"low":36504.66,"close":36626.67,"volume":5.2682,"closeTime":1643367599999},{"openTime":1643367600000,"open":36614.04,"high":36653.96,"low":36475.27,"close":36554,"volume":11.34537,"closeTime":1643368499999},{"openTime":1643368500000,"open":36552.65,"high":36589.05,"low":36204.66,"close":36412.96,"volume":25.52699,"closeTime":1643369399999},{"openTime":1643369400000,"open":36416.02,"high":36484.29,"low":36355.05,"close":36405.75,"volume":13.93193,"closeTime":1643370299999},{"openTime":1643370300000,"open":36411.71,"high":36507.4,"low":36384.35,"close":36416.36,"volume":8.30711,"closeTime":1643371199999},{"openTime":1643371200000,"open":36451.99,"high":36600.15,"low":36379.67,"close":36518.61,"volume":7.43728,"closeTime":1643372099999},{"openTime":1643372100000,"open":36503.35,"high":36575.72,"low":36211,"close":36346.71,"volume":8.23705,"closeTime":1643372999999},{"openTime":1643373000000,"open":36340.08,"high":36429.75,"low":36154.21,"close":36196.11,"volume":35.30598,"closeTime":1643373899999},{"openTime":1643373900000,"open":36195.55,"high":36297.8,"low":36169.09,"close":36273.45,"volume":7.317,"closeTime":1643374799999},{"openTime":1643374800000,"open":36274.82,"high":36371.76,"low":36216.7,"close":36331.7,"volume":11.91054,"closeTime":1643375699999},{"openTime":1643375700000,"open":36344.92,"high":36500.97,"low":36329.51,"close":36341.36,"volume":8.03371,"closeTime":1643376599999},{"openTime":1643376600000,"open":36358.66,"high":36997.09,"low":36358.66,"close":36811.2,"volume":37.39372,"closeTime":1643377499999},{"openTime":1643377500000,"open":36816.7,"high":36960.44,"low":36745.06,"close":36905.87,"volume":11.65577,"closeTime":1643378399999},{"openTime":1643378400000,"open":36934.28,"high":37110.64,"low":36828.88,"close":36943.78,"volume":28.31819,"closeTime":1643379299999},{"openTime":1643379300000,"open":36940,"high":37071.41,"low":36865.41,"close":37061.78,"volume":14.24617,"closeTime":1643380199999},{"openTime":1643380200000,"open":37075.77,"high":37083.27,"low":36654.01,"close":36696.4,"volume":18.70396,"closeTime":1643381099999},{"openTime":1643381100000,"open":36699.86,"high":36837.68,"low":36623.32,"close":36776.43,"volume":18.05944,"closeTime":1643381999999},{"openTime":1643382000000,"open":36753.21,"high":37200,"low":36685.28,"close":37153.6,"volume":11.56862,"closeTime":1643382899999},{"openTime":1643382900000,"open":37139.64,"high":37312.04,"low":36939.4,"close":36978.47,"volume":43.30092,"closeTime":1643383799999},{"openTime":1643383800000,"open":37006.23,"high":37112.49,"low":36883.41,"close":37031.34,"volume":33.22298,"closeTime":1643384699999},{"openTime":1643384700000,"open":37039.94,"high":37269.71,"low":37009.17,"close":37190.15,"volume":14.71324,"closeTime":1643385599999},{"openTime":1643385600000,"open":37203.83,"high":37327.91,"low":37102.54,"close":37238.95,"volume":18.48385,"closeTime":1643386499999},{"openTime":1643386500000,"open":37232.38,"high":37377.02,"low":37138.23,"close":37143.39,"volume":10.20713,"closeTime":1643387399999},{"openTime":1643387400000,"open":37174.63,"high":37267.72,"low":37056.8,"close":37198.33,"volume":10.33975,"closeTime":1643388299999},{"openTime":1643388300000,"open":37198.32,"high":37214.5,"low":37011.62,"close":37100.84,"volume":5.96555,"closeTime":1643389199999},{"openTime":1643389200000,"open":37117.88,"high":37195.42,"low":37023.52,"close":37075.78,"volume":9.38992,"closeTime":1643390099999},{"openTime":1643390100000,"open":37055.2,"high":37111.08,"low":36910.72,"close":36937.34,"volume":9.95218,"closeTime":1643390999999},{"openTime":1643391000000,"open":36919.25,"high":37054.29,"low":36914.14,"close":37007.52,"volume":13.1949,"closeTime":1643391899999},{"openTime":1643391900000,"open":37008.7,"high":37042.1,"low":36780.31,"close":36826.76,"volume":23.94126,"closeTime":1643392799999},{"openTime":1643392800000,"open":36847.57,"high":36937,"low":36830.92,"close":36898.3,"volume":5.74425,"closeTime":1643393699999},{"openTime":1643393700000,"open":36900.18,"high":36990.72,"low":36789.66,"close":36901.13,"volume":5.74392,"closeTime":1643394599999},{"openTime":1643394600000,"open":36929.16,"high":37125.75,"low":36920.08,"close":37024.53,"volume":24.50885,"closeTime":1643395499999},{"openTime":1643395500000,"open":37008.36,"high":37093.32,"low":36960.65,"close":37074.53,"volume":9.00267,"closeTime":1643396399999},{"openTime":1643396400000,"open":37054.2,"high":37126.58,"low":36865.03,"close":36865.03,"volume":7.88749,"closeTime":1643397299999},{"openTime":1643397300000,"open":36882.82,"high":36919.02,"low":36838.15,"close":36868.91,"volume":6.30279,"closeTime":1643398199999},{"openTime":1643398200000,"open":36868.4,"high":37160.29,"low":36784.38,"close":37081.32,"volume":16.04287,"closeTime":1643399099999},{"openTime":1643399100000,"open":37087.16,"high":37239.95,"low":37057.83,"close":37233.84,"volume":12.14807,"closeTime":1643399999999},{"openTime":1643400000000,"open":37238.45,"high":37311.64,"low":37147.28,"close":37172.28,"volume":14.06851,"closeTime":1643400899999},{"openTime":1643400900000,"open":37227.3,"high":37355.73,"low":37210.6,"close":37315.24,"volume":5.89707,"closeTime":1643401799999},{"openTime":1643401800000,"open":37284.46,"high":37730.76,"low":37244.01,"close":37647.01,"volume":44.67756,"closeTime":1643402699999},{"openTime":1643402700000,"open":37623.39,"high":37864.37,"low":37582.73,"close":37761.05,"volume":26.57954,"closeTime":1643403599999},{"openTime":1643403600000,"open":37752.84,"high":37812.2,"low":37673.23,"close":37760.43,"volume":18.45907,"closeTime":1643404499999},{"openTime":1643404500000,"open":37747.71,"high":37925.52,"low":37745.07,"close":37867.75,"volume":16.30017,"closeTime":1643405399999},{"openTime":1643405400000,"open":37868.06,"high":37948.09,"low":37786.85,"close":37916.9,"volume":10.81384,"closeTime":1643406299999},{"openTime":1643406300000,"open":37898.43,"high":38100,"low":37790.42,"close":37792.29,"volume":47.59202,"closeTime":1643407199999},{"openTime":1643407200000,"open":37798.41,"high":37951.36,"low":37798.41,"close":37930,"volume":9.85947,"closeTime":1643408099999},{"openTime":1643408100000,"open":37930,"high":37955.67,"low":37813.92,"close":37813.92,"volume":12.52941,"closeTime":1643408999999},{"openTime":1643409000000,"open":37816.86,"high":37922.4,"low":37813.74,"close":37860.04,"volume":13.44032,"closeTime":1643409899999},{"openTime":1643409900000,"open":37855.01,"high":37871.21,"low":37660.8,"close":37663.97,"volume":17.44865,"closeTime":1643410799999},{"openTime":1643410800000,"open":37671.29,"high":37766.26,"low":37646.81,"close":37709.84,"volume":12.9019,"closeTime":1643411699999},{"openTime":1643411700000,"open":37715.03,"high":37764.97,"low":37707.23,"close":37750.1,"volume":12.33137,"closeTime":1643412599999},{"openTime":1643412600000,"open":37753.83,"high":37856.19,"low":37699.79,"close":37754.25,"volume":13.76599,"closeTime":1643413499999},{"openTime":1643413500000,"open":37757.91,"high":37833.45,"low":37737.29,"close":37737.62,"volume":9.66925,"closeTime":1643414399999},{"openTime":1643414400000,"open":37727.8,"high":37991.96,"low":37655.67,"close":37906.91,"volume":24.33156,"closeTime":1643415299999},{"openTime":1643415300000,"open":37903.9,"high":37991.84,"low":37843.52,"close":37903.41,"volume":13.63321,"closeTime":1643416199999},{"openTime":1643416200000,"open":37889.44,"high":37889.44,"low":37731.76,"close":37800.97,"volume":13.85571,"closeTime":1643417099999},{"openTime":1643417100000,"open":37804.6,"high":37813.59,"low":37743.79,"close":37787.83,"volume":13.84986,"closeTime":1643417999999},{"openTime":1643418000000,"open":37793.03,"high":37906.65,"low":37757.76,"close":37842.91,"volume":13.50044,"closeTime":1643418899999},{"openTime":1643418900000,"open":37848.52,"high":37869.49,"low":37580.3,"close":37625.75,"volume":16.82753,"closeTime":1643419799999},{"openTime":1643419800000,"open":37625.88,"high":37650.43,"low":37478.91,"close":37494.3,"volume":8.90604,"closeTime":1643420699999},{"openTime":1643420700000,"open":37500.6,"high":37575.6,"low":37500.6,"close":37548.2,"volume":7.93238,"closeTime":1643421599999},{"openTime":1643421600000,"open":37553.72,"high":37646.04,"low":37525.21,"close":37635.44,"volume":8.986,"closeTime":1643422499999},{"openTime":1643422500000,"open":37628.48,"high":37635.19,"low":37553.54,"close":37567.43,"volume":7.685,"closeTime":1643423399999},{"openTime":1643423400000,"open":37590.08,"high":37596.9,"low":37476.13,"close":37498.44,"volume":7.30611,"closeTime":1643424299999},{"openTime":1643424300000,"open":37494.89,"high":37582.16,"low":37461.05,"close":37542,"volume":70.76607,"closeTime":1643425199999},{"openTime":1643425200000,"open":37548.1,"high":37610.84,"low":37499.76,"close":37600.56,"volume":22.38371,"closeTime":1643426099999},{"openTime":1643426100000,"open":37607.84,"high":37731.44,"low":37585.33,"close":37731.44,"volume":43.46223,"closeTime":1643426999999},{"openTime":1643427000000,"open":37704.66,"high":37774.35,"low":37667.75,"close":37699.29,"volume":30.57667,"closeTime":1643427899999},{"openTime":1643427900000,"open":37690.2,"high":37774.58,"low":37661.25,"close":37750.5,"volume":20.03607,"closeTime":1643428799999},{"openTime":1643428800000,"open":37756.12,"high":37892.55,"low":37733.68,"close":37845.84,"volume":26.89462,"closeTime":1643429699999},{"openTime":1643429700000,"open":37840.04,"high":37901.77,"low":37825.2,"close":37884.5,"volume":10.68288,"closeTime":1643430599999},{"openTime":1643430600000,"open":37884.59,"high":37924.64,"low":37782.11,"close":37889.4,"volume":13.03581,"closeTime":1643431499999},{"openTime":1643431500000,"open":37891.08,"high":37930,"low":37801.51,"close":37829.81,"volume":11.61707,"closeTime":1643432399999},{"openTime":1643432400000,"open":37822.25,"high":37845.93,"low":37792.83,"close":37796.57,"volume":4.89325,"closeTime":1643433299999},{"openTime":1643433300000,"open":37792.83,"high":37812,"low":37698.05,"close":37729.87,"volume":10.08644,"closeTime":1643434199999},{"openTime":1643434200000,"open":37731.9,"high":37768.98,"low":37624.04,"close":37632.47,"volume":10.6106,"closeTime":1643435099999},{"openTime":1643435100000,"open":37627.2,"high":37672.51,"low":37627.2,"close":37652.66,"volume":9.8154,"closeTime":1643435999999},{"openTime":1643436000000,"open":37666.33,"high":37742.08,"low":37603.78,"close":37706.5,"volume":17.75594,"closeTime":1643436899999},{"openTime":1643436900000,"open":37720.83,"high":37784.88,"low":37669.08,"close":37775.32,"volume":13.55744,"closeTime":1643437799999},{"openTime":1643437800000,"open":37764.08,"high":37850.06,"low":37666.67,"close":37674.51,"volume":10.83068,"closeTime":1643438699999},{"openTime":1643438700000,"open":37677.46,"high":37768.61,"low":37659.94,"close":37761.35,"volume":2.50415,"closeTime":1643439599999},{"openTime":1643439600000,"open":37746.14,"high":37767.55,"low":37703.28,"close":37742.29,"volume":4.79776,"closeTime":1643440499999},{"openTime":1643440500000,"open":37736.26,"high":37886.23,"low":37671.21,"close":37886.23,"volume":10.96428,"closeTime":1643441399999},{"openTime":1643441400000,"open":37883,"high":37912.15,"low":37802.93,"close":37842.98,"volume":6.22391,"closeTime":1643442299999},{"openTime":1643442300000,"open":37852.81,"high":37971.47,"low":37768.64,"close":37846.78,"volume":13.47615,"closeTime":1643443199999},{"openTime":1643443200000,"open":37859.63,"high":37965.2,"low":37772.67,"close":37772.67,"volume":13.53135,"closeTime":1643444099999},{"openTime":1643444100000,"open":37767.23,"high":37935.54,"low":37767.23,"close":37880.77,"volume":10.71302,"closeTime":1643444999999},{"openTime":1643445000000,"open":37893.35,"high":37902.45,"low":37800.45,"close":37815.61,"volume":8.7511,"closeTime":1643445899999},{"openTime":1643445900000,"open":37830,"high":37851.86,"low":37769.33,"close":37769.33,"volume":7.13309,"closeTime":1643446799999},{"openTime":1643446800000,"open":37793.58,"high":37795.75,"low":37571.7,"close":37648.42,"volume":6.63196,"closeTime":1643447699999},{"openTime":1643447700000,"open":37655.92,"high":37685.13,"low":37579.32,"close":37670.59,"volume":6.73881,"closeTime":1643448599999},{"openTime":1643448600000,"open":37670.47,"high":37716.55,"low":37651.85,"close":37706.02,"volume":3.97961,"closeTime":1643449499999},{"openTime":1643449500000,"open":37705.97,"high":37734.66,"low":37675.11,"close":37710.02,"volume":3.7425,"closeTime":1643450399999},{"openTime":1643450400000,"open":37710.02,"high":37710.02,"low":37628.16,"close":37643.41,"volume":9.47758,"closeTime":1643451299999},{"openTime":1643451300000,"open":37645.53,"high":37712.67,"low":37612.17,"close":37707.86,"volume":6.36785,"closeTime":1643452199999},{"openTime":1643452200000,"open":37706.27,"high":37818.87,"low":37659.78,"close":37790.79,"volume":11.29672,"closeTime":1643453099999},{"openTime":1643453100000,"open":37782.16,"high":37790.58,"low":37737.87,"close":37761.69,"volume":6.9478,"closeTime":1643453999999},{"openTime":1643454000000,"open":37765.15,"high":37773.51,"low":37668.8,"close":37758.13,"volume":6.39292,"closeTime":1643454899999},{"openTime":1643454900000,"open":37766.59,"high":37795.34,"low":37716.93,"close":37747.36,"volume":3.23483,"closeTime":1643455799999},{"openTime":1643455800000,"open":37752.86,"high":37752.87,"low":37675.7,"close":37714.63,"volume":4.85807,"closeTime":1643456699999},{"openTime":1643456700000,"open":37718.52,"high":37767.89,"low":37692.63,"close":37748.4,"volume":5.76573,"closeTime":1643457599999},{"openTime":1643457600000,"open":37733.8,"high":37810.99,"low":37622.68,"close":37659.77,"volume":12.35591,"closeTime":1643458499999},{"openTime":1643458500000,"open":37669.63,"high":37867.96,"low":37649.15,"close":37845.79,"volume":7.81502,"closeTime":1643459399999},{"openTime":1643459400000,"open":37825.8,"high":37910.74,"low":37808.09,"close":37864.29,"volume":6.93919,"closeTime":1643460299999},{"openTime":1643460300000,"open":37861.09,"high":37870,"low":37798.49,"close":37864.98,"volume":3.0398,"closeTime":1643461199999},{"openTime":1643461200000,"open":37853.39,"high":37862.38,"low":37783.01,"close":37794.74,"volume":3.23504,"closeTime":1643462099999},{"openTime":1643462100000,"open":37791.09,"high":37832.5,"low":37748.66,"close":37809.35,"volume":7.06613,"closeTime":1643462999999},{"openTime":1643463000000,"open":37829.13,"high":38147.97,"low":37821.2,"close":38088.17,"volume":17.83204,"closeTime":1643463899999},{"openTime":1643463900000,"open":38088.8,"high":38191.36,"low":38058.34,"close":38156.96,"volume":13.93328,"closeTime":1643464799999},{"openTime":1643464800000,"open":38170.01,"high":38203.31,"low":38074.72,"close":38077.62,"volume":5.81511,"closeTime":1643465699999},{"openTime":1643465700000,"open":38076.95,"high":38159.94,"low":38062.99,"close":38121.86,"volume":5.39681,"closeTime":1643466599999},{"openTime":1643466600000,"open":38120.47,"high":38134.58,"low":38016.44,"close":38051.07,"volume":7.7359,"closeTime":1643467499999},{"openTime":1643467500000,"open":38044.67,"high":38062.43,"low":37534.06,"close":37624.58,"volume":20.97645,"closeTime":1643468399999},{"openTime":1643468400000,"open":37600.1,"high":37708.96,"low":37485.19,"close":37704.72,"volume":16.08561,"closeTime":1643469299999},{"openTime":1643469300000,"open":37705.18,"high":37739.53,"low":37600,"close":37642.44,"volume":5.62315,"closeTime":1643470199999},{"openTime":1643470200000,"open":37640.23,"high":37678.92,"low":37512.3,"close":37572.25,"volume":10.18958,"closeTime":1643471099999},{"openTime":1643471100000,"open":37572.44,"high":37628.7,"low":37301.51,"close":37569.09,"volume":19.44771,"closeTime":1643471999999},{"openTime":1643472000000,"open":37556.19,"high":37605.78,"low":37386.42,"close":37403.98,"volume":9.97665,"closeTime":1643472899999},{"openTime":1643472900000,"open":37409.32,"high":37556.08,"low":37327.16,"close":37524.12,"volume":15.84265,"closeTime":1643473799999},{"openTime":1643473800000,"open":37520.08,"high":37549.96,"low":37440.43,"close":37506.26,"volume":14.35862,"closeTime":1643474699999},{"openTime":1643474700000,"open":37507.3,"high":37566.97,"low":37465.81,"close":37543.86,"volume":2.77942,"closeTime":1643475599999},{"openTime":1643475600000,"open":37539.79,"high":37665.98,"low":37539.79,"close":37645.09,"volume":13.10598,"closeTime":1643476499999},{"openTime":1643476500000,"open":37632.39,"high":37657.26,"low":37561.58,"close":37648.68,"volume":3.97358,"closeTime":1643477399999},{"openTime":1643477400000,"open":37644.89,"high":37755.4,"low":37623.89,"close":37694.32,"volume":3.17959,"closeTime":1643478299999},{"openTime":1643478300000,"open":37709.69,"high":37730.16,"low":37583.1,"close":37666.68,"volume":4.41985,"closeTime":1643479199999},{"openTime":1643479200000,"open":37660.04,"high":37698.74,"low":37633.72,"close":37633.72,"volume":3.92204,"closeTime":1643480099999},{"openTime":1643480100000,"open":37631.71,"high":37706.14,"low":37631.71,"close":37661.35,"volume":4.73265,"closeTime":1643480999999},{"openTime":1643481000000,"open":37649.74,"high":37659.2,"low":37575.16,"close":37595.3,"volume":7.25246,"closeTime":1643481899999},{"openTime":1643481900000,"open":37604.36,"high":37907.19,"low":37604.36,"close":37801.22,"volume":6.44339,"closeTime":1643482799999},{"openTime":1643482800000,"open":37831.65,"high":37906.7,"low":37793.68,"close":37871.78,"volume":7.20255,"closeTime":1643483699999},{"openTime":1643483700000,"open":37890.2,"high":37951.53,"low":37839.18,"close":37902.11,"volume":5.20962,"closeTime":1643484599999},{"openTime":1643484600000,"open":37913.31,"high":37966.89,"low":37862.31,"close":37898.71,"volume":11.53361,"closeTime":1643485499999},{"openTime":1643485500000,"open":37900,"high":37928.5,"low":37848.9,"close":37862.81,"volume":4.80029,"closeTime":1643486399999},{"openTime":1643486400000,"open":37869.14,"high":37917.19,"low":37839.22,"close":37902.72,"volume":7.5559,"closeTime":1643487299999},{"openTime":1643487300000,"open":37895.59,"high":38088.74,"low":37854.23,"close":38030.62,"volume":13.99588,"closeTime":1643488199999},{"openTime":1643488200000,"open":38046.3,"high":38654.44,"low":38045.46,"close":38535.66,"volume":51.22136,"closeTime":1643489099999},{"openTime":1643489100000,"open":38525.18,"high":38533.11,"low":38132.65,"close":38359.07,"volume":26.30339,"closeTime":1643489999999},{"openTime":1643490000000,"open":38340.53,"high":38724.63,"low":38299.28,"close":38563.99,"volume":22.06642,"closeTime":1643490899999},{"openTime":1643490900000,"open":38575.45,"high":38653.23,"low":38485.94,"close":38558.6,"volume":9.82575,"closeTime":1643491799999},{"openTime":1643491800000,"open":38562.35,"high":38624.59,"low":38401.72,"close":38412.9,"volume":6.68508,"closeTime":1643492699999},{"openTime":1643492700000,"open":38414.92,"high":38499.48,"low":38376.47,"close":38376.47,"volume":3.50455,"closeTime":1643493599999},{"openTime":1643493600000,"open":38385.91,"high":38429.73,"low":38180.21,"close":38183.96,"volume":13.1156,"closeTime":1643494499999},{"openTime":1643494500000,"open":38189.45,"high":38240.5,"low":38104.88,"close":38106.78,"volume":13.35601,"closeTime":1643495399999},{"openTime":1643495400000,"open":38106.62,"high":38192.97,"low":38058.06,"close":38176.17,"volume":3.62744,"closeTime":1643496299999},{"openTime":1643496300000,"open":38192.2,"high":38200,"low":38105.12,"close":38158.08,"volume":5.1602,"closeTime":1643497199999},{"openTime":1643497200000,"open":38125.23,"high":38125.23,"low":37973.18,"close":38084.05,"volume":6.26015,"closeTime":1643498099999},{"openTime":1643498100000,"open":38090.48,"high":38099.79,"low":37931.64,"close":37959.29,"volume":2.79556,"closeTime":1643498999999},{"openTime":1643499000000,"open":37946.51,"high":38087.55,"low":37946.51,"close":38059.73,"volume":2.63121,"closeTime":1643499899999},{"openTime":1643499900000,"open":38063.53,"high":38188.82,"low":38046.05,"close":38177.17,"volume":5.6396,"closeTime":1643500799999},{"openTime":1643500800000,"open":38169.04,"high":38294.19,"low":38123.7,"close":38278.47,"volume":6.20304,"closeTime":1643501699999},{"openTime":1643501700000,"open":38258.33,"high":38258.33,"low":38071.47,"close":38089.26,"volume":27.21396,"closeTime":1643502599999},{"openTime":1643502600000,"open":38078.28,"high":38086.46,"low":37757.81,"close":37827.77,"volume":12.94616,"closeTime":1643503499999},{"openTime":1643503500000,"open":37840.11,"high":37936.65,"low":37788.52,"close":37823.08,"volume":10.67707,"closeTime":1643504399999},{"openTime":1643504400000,"open":37828.09,"high":37902.51,"low":37800.87,"close":37894.38,"volume":3.80125,"closeTime":1643505299999},{"openTime":1643505300000,"open":37880.11,"high":37960.5,"low":37871.17,"close":37959.77,"volume":2.00416,"closeTime":1643506199999},{"openTime":1643506200000,"open":37967.81,"high":37990.98,"low":37841.59,"close":37865.14,"volume":7.07251,"closeTime":1643507099999},{"openTime":1643507100000,"open":37869.07,"high":37959.38,"low":37866.39,"close":37939.68,"volume":2.43695,"closeTime":1643507999999},{"openTime":1643508000000,"open":37936.16,"high":37991.57,"low":37890.34,"close":37937.42,"volume":7.34549,"closeTime":1643508899999},{"openTime":1643508900000,"open":37935.77,"high":38036.19,"low":37935.77,"close":38024.48,"volume":4.12508,"closeTime":1643509799999},{"openTime":1643509800000,"open":38023.44,"high":38065.41,"low":38017.56,"close":38040.89,"volume":7.47127,"closeTime":1643510699999},{"openTime":1643510700000,"open":38039,"high":38039,"low":37928.4,"close":37968.87,"volume":10.84252,"closeTime":1643511599999},{"openTime":1643511600000,"open":37970.99,"high":38016.35,"low":37964.38,"close":37970.52,"volume":5.51024,"closeTime":1643512499999},{"openTime":1643512500000,"open":37963.9,"high":38054.42,"low":37963.9,"close":38044.14,"volume":7.86395,"closeTime":1643513399999},{"openTime":1643513400000,"open":38044.14,"high":38047.97,"low":37990.67,"close":37990.67,"volume":1.73239,"closeTime":1643514299999},{"openTime":1643514300000,"open":37992.33,"high":37992.33,"low":37895.06,"close":37919.95,"volume":3.01956,"closeTime":1643515199999},{"openTime":1643515200000,"open":37926.67,"high":37969.58,"low":37914.55,"close":37919.22,"volume":2.12929,"closeTime":1643516099999},{"openTime":1643516100000,"open":37929.43,"high":38001.2,"low":37926.83,"close":37979.43,"volume":2.30494,"closeTime":1643516999999},{"openTime":1643517000000,"open":37987.83,"high":38065.87,"low":37987.83,"close":38055.23,"volume":3.03673,"closeTime":1643517899999},{"openTime":1643517900000,"open":38049.85,"high":38188.82,"low":38020.05,"close":38129.28,"volume":6.0929,"closeTime":1643518799999},{"openTime":1643518800000,"open":38101.94,"high":38368.73,"low":38101.94,"close":38309.08,"volume":15.83553,"closeTime":1643519699999},{"openTime":1643519700000,"open":38302.34,"high":38302.57,"low":38185.81,"close":38196.34,"volume":6.49774,"closeTime":1643520599999},{"openTime":1643520600000,"open":38178.47,"high":38204.92,"low":38131.92,"close":38192.47,"volume":2.17633,"closeTime":1643521499999},{"openTime":1643521500000,"open":38202.62,"high":38234.54,"low":38135.62,"close":38147.93,"volume":3.02883,"closeTime":1643522399999},{"openTime":1643522400000,"open":38143.43,"high":38155.65,"low":38113.56,"close":38128.21,"volume":1.15413,"closeTime":1643523299999},{"openTime":1643523300000,"open":38123.03,"high":38156.56,"low":38115.25,"close":38134.61,"volume":2.16968,"closeTime":1643524199999},{"openTime":1643524200000,"open":38143.19,"high":38148.08,"low":38120.11,"close":38123.18,"volume":2.8898,"closeTime":1643525099999},{"openTime":1643525100000,"open":38129.45,"high":38159.23,"low":38062.86,"close":38112.82,"volume":5.54865,"closeTime":1643525999999},{"openTime":1643526000000,"open":38130.66,"high":38267.02,"low":38125.39,"close":38228.34,"volume":9.32154,"closeTime":1643526899999},{"openTime":1643526900000,"open":38220.59,"high":38220.59,"low":38157.32,"close":38174.69,"volume":2.199,"closeTime":1643527799999},{"openTime":1643527800000,"open":38173.67,"high":38249.18,"low":38138.61,"close":38153.19,"volume":4.67187,"closeTime":1643528699999},{"openTime":1643528700000,"open":38141,"high":38298.37,"low":38141,"close":38254.47,"volume":9.36185,"closeTime":1643529599999},{"openTime":1643529600000,"open":38269.6,"high":38367.71,"low":38187.47,"close":38204.97,"volume":5.03416,"closeTime":1643530499999},{"openTime":1643530500000,"open":38214,"high":38249.72,"low":38106.5,"close":38123,"volume":11.97323,"closeTime":1643531399999},{"openTime":1643531400000,"open":38121.38,"high":38121.86,"low":37981.72,"close":38024.23,"volume":6.80842,"closeTime":1643532299999},{"openTime":1643532300000,"open":38005.86,"high":38086.39,"low":37994.79,"close":38019.77,"volume":4.57534,"closeTime":1643533199999},{"openTime":1643533200000,"open":38002.52,"high":38074.44,"low":37999.51,"close":38055.65,"volume":4.27037,"closeTime":1643534099999},{"openTime":1643534100000,"open":38057.62,"high":38082.92,"low":37827.06,"close":37856.27,"volume":3.67815,"closeTime":1643534999999},{"openTime":1643535000000,"open":37883,"high":37969.25,"low":37867,"close":37940.68,"volume":2.9908,"closeTime":1643535899999},{"openTime":1643535900000,"open":37958.43,"high":37977.26,"low":37905.96,"close":37917.43,"volume":3.61122,"closeTime":1643536799999},{"openTime":1643536800000,"open":37904.16,"high":37987.17,"low":37876.23,"close":37945.98,"volume":6.33549,"closeTime":1643537699999},{"openTime":1643537700000,"open":37949.08,"high":38179.33,"low":37949.08,"close":38086.13,"volume":10.19176,"closeTime":1643538599999},{"openTime":1643538600000,"open":38080.55,"high":38181.12,"low":38073.95,"close":38147.51,"volume":4.69234,"closeTime":1643539499999},{"openTime":1643539500000,"open":38152.22,"high":38196.42,"low":38107.25,"close":38196.42,"volume":2.99693,"closeTime":1643540399999},{"openTime":1643540400000,"open":38187.03,"high":38187.03,"low":38115.11,"close":38116.4,"volume":5.5835,"closeTime":1643541299999},{"openTime":1643541300000,"open":38123.39,"high":38268.86,"low":38065.36,"close":38082.72,"volume":5.62427,"closeTime":1643542199999},{"openTime":1643542200000,"open":38078.71,"high":38117.88,"low":37998.87,"close":38049.83,"volume":2.23687,"closeTime":1643543099999},{"openTime":1643543100000,"open":38053.18,"high":38137.36,"low":37973.74,"close":38119.06,"volume":2.89461,"closeTime":1643543999999},{"openTime":1643544000000,"open":38126.72,"high":38126.72,"low":37941.68,"close":37980.43,"volume":2.78013,"closeTime":1643544899999},{"openTime":1643544900000,"open":37991.65,"high":38045.54,"low":37967.91,"close":38037.58,"volume":3.75831,"closeTime":1643545799999},{"openTime":1643545800000,"open":38037.59,"high":38159,"low":37958.31,"close":37969.5,"volume":7.40917,"closeTime":1643546699999},{"openTime":1643546700000,"open":37982.55,"high":37993.78,"low":37853.81,"close":37939.44,"volume":3.19569,"closeTime":1643547599999},{"openTime":1643547600000,"open":37943.15,"high":37944.95,"low":37836.77,"close":37924.3,"volume":3.79219,"closeTime":1643548499999},{"openTime":1643548500000,"open":37952.47,"high":37989.66,"low":37894.52,"close":37980.13,"volume":1.49843,"closeTime":1643549399999},{"openTime":1643549400000,"open":37980.14,"high":38014.78,"low":37907.35,"close":37950.82,"volume":3.10411,"closeTime":1643550299999},{"openTime":1643550300000,"open":37941.8,"high":37998.7,"low":37941.8,"close":37978.51,"volume":4.42253,"closeTime":1643551199999},{"openTime":1643551200000,"open":37978.51,"high":38009.8,"low":37901.84,"close":37906.41,"volume":4.50207,"closeTime":1643552099999},{"openTime":1643552100000,"open":37886.42,"high":37913.29,"low":37737.58,"close":37799.01,"volume":19.54112,"closeTime":1643552999999},{"openTime":1643553000000,"open":37798.93,"high":37855.89,"low":37750.14,"close":37829.17,"volume":3.41976,"closeTime":1643553899999},{"openTime":1643553900000,"open":37829.06,"high":37879.15,"low":37750.62,"close":37871.99,"volume":10.10765,"closeTime":1643554799999},{"openTime":1643554800000,"open":37859.35,"high":37950.51,"low":37842.5,"close":37912.6,"volume":3.22418,"closeTime":1643555699999},{"openTime":1643555700000,"open":37902.23,"high":38075.54,"low":37806.61,"close":38002.19,"volume":17.57177,"closeTime":1643556599999},{"openTime":1643556600000,"open":37991.47,"high":38039.39,"low":37940.58,"close":38000.59,"volume":7.98458,"closeTime":1643557499999},{"openTime":1643557500000,"open":38005,"high":38052.73,"low":37954.36,"close":37961.69,"volume":7.89163,"closeTime":1643558399999},{"openTime":1643558400000,"open":37998.79,"high":38075.39,"low":37917.07,"close":38016.89,"volume":6.95637,"closeTime":1643559299999},{"openTime":1643559300000,"open":38020,"high":38020,"low":37901.59,"close":37925.21,"volume":6.78403,"closeTime":1643560199999},{"openTime":1643560200000,"open":37928.56,"high":37933.43,"low":37831.42,"close":37838.01,"volume":6.51989,"closeTime":1643561099999},{"openTime":1643561100000,"open":37831.99,"high":37892.08,"low":37808.65,"close":37832.48,"volume":2.18309,"closeTime":1643561999999},{"openTime":1643562000000,"open":37842.68,"high":37865.85,"low":37766.83,"close":37860.02,"volume":10.85168,"closeTime":1643562899999},{"openTime":1643562900000,"open":37860.72,"high":37982.61,"low":37846.42,"close":37960.6,"volume":4.5472,"closeTime":1643563799999},{"openTime":1643563800000,"open":37966.55,"high":37990.47,"low":37926.72,"close":37970.05,"volume":4.65607,"closeTime":1643564699999},{"openTime":1643564700000,"open":37962.06,"high":38015.46,"low":37942.9,"close":37990.56,"volume":7.82015,"closeTime":1643565599999},{"openTime":1643565600000,"open":38003.05,"high":38039.11,"low":37988.02,"close":38024.83,"volume":4.4542,"closeTime":1643566499999},{"openTime":1643566500000,"open":38013.63,"high":38028.97,"low":37905.4,"close":37941.4,"volume":5.66885,"closeTime":1643567399999},{"openTime":1643567400000,"open":37941.49,"high":37946.58,"low":37863.25,"close":37872.75,"volume":5.9725,"closeTime":1643568299999},{"openTime":1643568300000,"open":37883.18,"high":37902.43,"low":37826,"close":37841.6,"volume":3.23162,"closeTime":1643569199999},{"openTime":1643569200000,"open":37837.02,"high":37837.97,"low":37514.97,"close":37550.28,"volume":18.24752,"closeTime":1643570099999},{"openTime":1643570100000,"open":37536.99,"high":37653.72,"low":37458.88,"close":37545.34,"volume":11.27644,"closeTime":1643570999999},{"openTime":1643571000000,"open":37539.08,"high":37606.97,"low":37469.56,"close":37557.14,"volume":11.36624,"closeTime":1643571899999},{"openTime":1643571900000,"open":37549.68,"high":37623.82,"low":37476.54,"close":37528.82,"volume":4.41441,"closeTime":1643572799999},{"openTime":1643572800000,"open":37510.35,"high":37678.79,"low":37368.42,"close":37626.77,"volume":10.38155,"closeTime":1643573699999},{"openTime":1643573700000,"open":37634.97,"high":37744.58,"low":37608.08,"close":37662.36,"volume":11.12805,"closeTime":1643574599999},{"openTime":1643574600000,"open":37657,"high":37727.22,"low":37607.57,"close":37642.89,"volume":8.19653,"closeTime":1643575499999},{"openTime":1643575500000,"open":37637.56,"high":37735.54,"low":37598.76,"close":37686.57,"volume":3.94238,"closeTime":1643576399999},{"openTime":1643576400000,"open":37688.59,"high":37730.81,"low":37628.51,"close":37645.39,"volume":12.47479,"closeTime":1643577299999},{"openTime":1643577300000,"open":37641.82,"high":37688.36,"low":37505.57,"close":37541.1,"volume":5.71705,"closeTime":1643578199999},{"openTime":1643578200000,"open":37538.37,"high":37733.12,"low":37535.73,"close":37729.35,"volume":10.46632,"closeTime":1643579099999},{"openTime":1643579100000,"open":37727.22,"high":37772.31,"low":37695.24,"close":37736.47,"volume":5.37953,"closeTime":1643579999999},{"openTime":1643580000000,"open":37732.28,"high":37817.84,"low":37650.67,"close":37697.57,"volume":7.43094,"closeTime":1643580899999},{"openTime":1643580900000,"open":37706.96,"high":37798.7,"low":37674.97,"close":37701.43,"volume":12.06143,"closeTime":1643581799999},{"openTime":1643581800000,"open":37703.32,"high":37721.32,"low":37635.34,"close":37638.31,"volume":11.43265,"closeTime":1643582699999},{"openTime":1643582700000,"open":37657.78,"high":37889.38,"low":37643.98,"close":37813.21,"volume":7.61115,"closeTime":1643583599999},{"openTime":1643583600000,"open":37811.85,"high":38247.15,"low":37811.85,"close":38196.17,"volume":10.30481,"closeTime":1643584499999},{"openTime":1643584500000,"open":38203.77,"high":38211.53,"low":37997.03,"close":38058.07,"volume":11.3705,"closeTime":1643585399999},{"openTime":1643585400000,"open":38066.72,"high":38090.88,"low":37899.46,"close":37967.97,"volume":7.34967,"closeTime":1643586299999},{"openTime":1643586300000,"open":37928.48,"high":37953.48,"low":37884.61,"close":37917.38,"volume":4.52137,"closeTime":1643587199999},{"openTime":1643587200000,"open":37893.61,"high":37960,"low":37650.07,"close":37713.56,"volume":9.56722,"closeTime":1643588099999},{"openTime":1643588100000,"open":37701.45,"high":37782.08,"low":37655.79,"close":37682.79,"volume":3.03749,"closeTime":1643588999999},{"openTime":1643589000000,"open":37710.01,"high":37710.01,"low":37122.09,"close":37172.87,"volume":33.38178,"closeTime":1643589899999},{"openTime":1643589900000,"open":37176.27,"high":37193.92,"low":36848.48,"close":36848.48,"volume":26.93374,"closeTime":1643590799999},{"openTime":1643590800000,"open":36842.84,"high":36973.55,"low":36702.42,"close":36821.67,"volume":26.32705,"closeTime":1643591699999},{"openTime":1643591700000,"open":36833.4,"high":36901.43,"low":36760.31,"close":36884.74,"volume":12.40961,"closeTime":1643592599999},{"openTime":1643592600000,"open":36895.86,"high":36930.25,"low":36826.42,"close":36881.48,"volume":4.06744,"closeTime":1643593499999},{"openTime":1643593500000,"open":36871.75,"high":36914.84,"low":36800.84,"close":36843.65,"volume":8.57719,"closeTime":1643594399999},{"openTime":1643594400000,"open":36827.1,"high":36889.92,"low":36649.41,"close":36889.92,"volume":13.85608,"closeTime":1643595299999},{"openTime":1643595300000,"open":36889.92,"high":36964.74,"low":36872.22,"close":36902.78,"volume":5.87523,"closeTime":1643596199999},{"openTime":1643596200000,"open":36898.26,"high":37010.87,"low":36887.27,"close":37006.76,"volume":7.02918,"closeTime":1643597099999},{"openTime":1643597100000,"open":37002.08,"high":37015.38,"low":36956.79,"close":37000.23,"volume":6.52518,"closeTime":1643597999999},{"openTime":1643598000000,"open":37000,"high":37071.91,"low":36938.55,"close":37057.03,"volume":7.08967,"closeTime":1643598899999},{"openTime":1643598900000,"open":37030.12,"high":37072.76,"low":36989.39,"close":37007.27,"volume":2.93716,"closeTime":1643599799999},{"openTime":1643599800000,"open":36995.13,"high":37032.17,"low":36961.24,"close":37013.68,"volume":3.28056,"closeTime":1643600699999},{"openTime":1643600700000,"open":37022.52,"high":37050.55,"low":37003.86,"close":37040.23,"volume":6.85949,"closeTime":1643601599999},{"openTime":1643601600000,"open":37040.23,"high":37040.23,"low":36925.13,"close":36984.49,"volume":3.65928,"closeTime":1643602499999},{"openTime":1643602500000,"open":36987.75,"high":37011.66,"low":36858.96,"close":36880.68,"volume":8.68295,"closeTime":1643603399999},{"openTime":1643603400000,"open":36883.46,"high":36957.73,"low":36827.2,"close":36943.27,"volume":3.04834,"closeTime":1643604299999},{"openTime":1643604300000,"open":36957.97,"high":36973.43,"low":36911.36,"close":36920.17,"volume":1.92885,"closeTime":1643605199999},{"openTime":1643605200000,"open":36920.34,"high":36956.68,"low":36857.35,"close":36874.62,"volume":5.43265,"closeTime":1643606099999},{"openTime":1643606100000,"open":36881.54,"high":36946.75,"low":36881.39,"close":36933.93,"volume":3.93877,"closeTime":1643606999999},{"openTime":1643607000000,"open":36917.73,"high":37019.97,"low":36917.04,"close":37011.84,"volume":31.00796,"closeTime":1643607899999},{"openTime":1643607900000,"open":37019.33,"high":37030.82,"low":36981.36,"close":37018.82,"volume":6.06695,"closeTime":1643608799999},{"openTime":1643608800000,"open":37010.77,"high":37054.52,"low":36971.03,"close":37042,"volume":60.91053,"closeTime":1643609699999},{"openTime":1643609700000,"open":37032.36,"high":37095.08,"low":37025.89,"close":37087.61,"volume":15.18536,"closeTime":1643610599999},{"openTime":1643610600000,"open":37076.27,"high":37076.27,"low":36972.48,"close":37019.45,"volume":7.95506,"closeTime":1643611499999},{"openTime":1643611500000,"open":36996.99,"high":37055.3,"low":36937.02,"close":36937.02,"volume":4.83168,"closeTime":1643612399999},{"openTime":1643612400000,"open":36923.48,"high":37026.35,"low":36900,"close":36986.64,"volume":7.16515,"closeTime":1643613299999},{"openTime":1643613300000,"open":36995.12,"high":37067.2,"low":36972.3,"close":37040.3,"volume":8.71008,"closeTime":1643614199999},{"openTime":1643614200000,"open":37055.76,"high":37186.16,"low":37031.69,"close":37186.16,"volume":4.65626,"closeTime":1643615099999},{"openTime":1643615100000,"open":37179.21,"high":37204.81,"low":37095.05,"close":37139.72,"volume":4.2087,"closeTime":1643615999999},{"openTime":1643616000000,"open":37132.55,"high":37202.39,"low":37117.44,"close":37184.19,"volume":6.33164,"closeTime":1643616899999},{"openTime":1643616900000,"open":37194.74,"high":37217.74,"low":37115.73,"close":37188.19,"volume":14.81666,"closeTime":1643617799999},{"openTime":1643617800000,"open":37166.04,"high":37208.51,"low":37149.27,"close":37198.93,"volume":4.20045,"closeTime":1643618699999},{"openTime":1643618700000,"open":37195.49,"high":37210.69,"low":37119.73,"close":37151.33,"volume":7.31975,"closeTime":1643619599999},{"openTime":1643619600000,"open":37158.72,"high":37175.17,"low":37100.01,"close":37137.13,"volume":4.97418,"closeTime":1643620499999},{"openTime":1643620500000,"open":37134.86,"high":37167.31,"low":37107.57,"close":37153.67,"volume":1.82488,"closeTime":1643621399999},{"openTime":1643621400000,"open":37138.66,"high":37266.93,"low":37120.45,"close":37222.08,"volume":5.82798,"closeTime":1643622299999},{"openTime":1643622300000,"open":37237.95,"high":37249.87,"low":37208.83,"close":37226.01,"volume":2.4751,"closeTime":1643623199999},{"openTime":1643623200000,"open":37226.48,"high":37243.2,"low":37187.76,"close":37199.91,"volume":5.91959,"closeTime":1643624099999},{"openTime":1643624100000,"open":37198.9,"high":37210.5,"low":37156.8,"close":37210.5,"volume":7.77558,"closeTime":1643624999999},{"openTime":1643625000000,"open":37210.88,"high":37222.5,"low":37173.74,"close":37218.11,"volume":4.49911,"closeTime":1643625899999},{"openTime":1643625900000,"open":37221.11,"high":37369.36,"low":37221.11,"close":37303.63,"volume":6.16042,"closeTime":1643626799999},{"openTime":1643626800000,"open":37334.88,"high":37336.09,"low":37210.86,"close":37222.12,"volume":11.33419,"closeTime":1643627699999},{"openTime":1643627700000,"open":37218.83,"high":37254.12,"low":37140.6,"close":37164.88,"volume":11.78177,"closeTime":1643628599999},{"openTime":1643628600000,"open":37173.65,"high":37177.04,"low":36990.14,"close":36994.41,"volume":14.13373,"closeTime":1643629499999},{"openTime":1643629500000,"open":37008.42,"high":37349.03,"low":36900.01,"close":37288.69,"volume":19.21649,"closeTime":1643630399999},{"openTime":1643630400000,"open":37292.01,"high":37431.14,"low":36966,"close":36987.2,"volume":26.26532,"closeTime":1643631299999},{"openTime":1643631300000,"open":36994.2,"high":37002.68,"low":36853.26,"close":37002.68,"volume":14.13164,"closeTime":1643632199999},{"openTime":1643632200000,"open":37002.68,"high":37142.95,"low":36925.18,"close":36976.81,"volume":25.4874,"closeTime":1643633099999},{"openTime":1643633100000,"open":36990.88,"high":37100,"low":36975.57,"close":37100,"volume":12.21198,"closeTime":1643633999999},{"openTime":1643634000000,"open":37088.95,"high":37098.02,"low":36819.42,"close":37044.5,"volume":27.74732,"closeTime":1643634899999},{"openTime":1643634900000,"open":37025.06,"high":37149.02,"low":36988.34,"close":37149.02,"volume":12.9713,"closeTime":1643635799999},{"openTime":1643635800000,"open":37147.07,"high":37333.57,"low":37139.77,"close":37317.98,"volume":29.21324,"closeTime":1643636699999},{"openTime":1643636700000,"open":37329.04,"high":37359.14,"low":37254.73,"close":37270.68,"volume":10.87883,"closeTime":1643637599999},{"openTime":1643637600000,"open":37270.68,"high":37374.65,"low":37222.38,"close":37345.24,"volume":23.49284,"closeTime":1643638499999},{"openTime":1643638500000,"open":37345.24,"high":37378.35,"low":37306.85,"close":37354.87,"volume":9.2573,"closeTime":1643639399999},{"openTime":1643639400000,"open":37359.25,"high":37500,"low":37207.72,"close":37422.14,"volume":14.55034,"closeTime":1643640299999},{"openTime":1643640300000,"open":37430.09,"high":37532.77,"low":37245.79,"close":37528.53,"volume":19.94655,"closeTime":1643641199999},{"openTime":1643641200000,"open":37539.33,"high":37850,"low":37539.33,"close":37733.4,"volume":26.74336,"closeTime":1643642099999},{"openTime":1643642100000,"open":37724.79,"high":37893.59,"low":37700,"close":37720.73,"volume":24.2865,"closeTime":1643642999999},{"openTime":1643643000000,"open":37750,"high":37856.88,"low":37649.09,"close":37856.88,"volume":16.12135,"closeTime":1643643899999},{"openTime":1643643900000,"open":37856.64,"high":37913.32,"low":37690.45,"close":37721.92,"volume":8.17876,"closeTime":1643644799999},{"openTime":1643644800000,"open":37736.8,"high":38034.23,"low":37693.72,"close":37950,"volume":19.06798,"closeTime":1643645699999},{"openTime":1643645700000,"open":37950,"high":37989.76,"low":37820.43,"close":37836.73,"volume":6.95055,"closeTime":1643646599999},{"openTime":1643646600000,"open":37877.51,"high":38018.16,"low":37825.2,"close":37983.21,"volume":9.27765,"closeTime":1643647499999},{"openTime":1643647500000,"open":37982.45,"high":38438.52,"low":37982.45,"close":38350.78,"volume":68.13933,"closeTime":1643648399999},{"openTime":1643648400000,"open":38360.98,"high":38536.88,"low":38070.09,"close":38467.73,"volume":63.09753,"closeTime":1643649299999},{"openTime":1643649300000,"open":38476.83,"high":38624.78,"low":38331.71,"close":38356.63,"volume":46.22652,"closeTime":1643650199999},{"openTime":1643650200000,"open":38347.65,"high":38464.08,"low":38286.09,"close":38432.66,"volume":17.73092,"closeTime":1643651099999},{"openTime":1643651100000,"open":38412.7,"high":38563.99,"low":38412.7,"close":38484.38,"volume":12.73029,"closeTime":1643651999999},{"openTime":1643652000000,"open":38495.72,"high":38564.97,"low":38370.71,"close":38394.07,"volume":9.83369,"closeTime":1643652899999},{"openTime":1643652900000,"open":38396.77,"high":38515.54,"low":38388.52,"close":38388.52,"volume":20.13926,"closeTime":1643653799999},{"openTime":1643653800000,"open":38386.52,"high":38520.01,"low":38363.3,"close":38472.92,"volume":14.03353,"closeTime":1643654699999},{"openTime":1643654700000,"open":38482.12,"high":38624.97,"low":38456.85,"close":38481.48,"volume":19.13018,"closeTime":1643655599999},{"openTime":1643655600000,"open":38487.42,"high":38617.37,"low":38432.69,"close":38598.68,"volume":16.24538,"closeTime":1643656499999},{"openTime":1643656500000,"open":38606.79,"high":38763.42,"low":38558.41,"close":38562.78,"volume":21.49867,"closeTime":1643657399999},{"openTime":1643657400000,"open":38567.71,"high":38580.24,"low":38403.6,"close":38468.92,"volume":13.71187,"closeTime":1643658299999},{"openTime":1643658300000,"open":38480.6,"high":38540.9,"low":38409.47,"close":38425.13,"volume":20.58432,"closeTime":1643659199999},{"openTime":1643659200000,"open":38447.43,"high":38517.51,"low":38265.36,"close":38290.46,"volume":16.02632,"closeTime":1643660099999},{"openTime":1643660100000,"open":38289.67,"high":38426.52,"low":38256.82,"close":38397.94,"volume":9.93679,"closeTime":1643660999999},{"openTime":1643661000000,"open":38344.02,"high":38537.95,"low":38335.24,"close":38486.8,"volume":12.92973,"closeTime":1643661899999},{"openTime":1643661900000,"open":38446.11,"high":38577.9,"low":38446.11,"close":38463.83,"volume":15.24761,"closeTime":1643662799999},{"openTime":1643662800000,"open":38466.92,"high":38548.58,"low":38409.63,"close":38456.82,"volume":30.75859,"closeTime":1643663699999},{"openTime":1643663700000,"open":38450.49,"high":38450.49,"low":38346.88,"close":38406.51,"volume":18.18139,"closeTime":1643664599999},{"openTime":1643664600000,"open":38415.69,"high":38616.63,"low":38367.69,"close":38383.85,"volume":17.14087,"closeTime":1643665499999},{"openTime":1643665500000,"open":38384.38,"high":38471.12,"low":38379.7,"close":38421.97,"volume":7.83373,"closeTime":1643666399999},{"openTime":1643666400000,"open":38424.26,"high":38551.45,"low":38396.71,"close":38481.49,"volume":17.55717,"closeTime":1643667299999},{"openTime":1643667300000,"open":38482.6,"high":38632.6,"low":38468.11,"close":38561.97,"volume":11.24333,"closeTime":1643668199999},{"openTime":1643668200000,"open":38564.27,"high":38763.47,"low":38501.71,"close":38593.25,"volume":18.8548,"closeTime":1643669099999},{"openTime":1643669100000,"open":38604.15,"high":38604.15,"low":38424.96,"close":38427.78,"volume":11.86859,"closeTime":1643669999999},{"openTime":1643670000000,"open":38428.36,"high":38527.19,"low":38388.18,"close":38472.61,"volume":4.52979,"closeTime":1643670899999},{"openTime":1643670900000,"open":38474.39,"high":38500.65,"low":38407.72,"close":38421.37,"volume":4.97907,"closeTime":1643671799999},{"openTime":1643671800000,"open":38416.53,"high":38475.17,"low":38369.78,"close":38378.36,"volume":8.55136,"closeTime":1643672699999},{"openTime":1643672700000,"open":38381.24,"high":38523.64,"low":38349.46,"close":38469.94,"volume":13.18481,"closeTime":1643673599999},{"openTime":1643673600000,"open":38473.9,"high":38654.27,"low":38317.42,"close":38512.21,"volume":17.64643,"closeTime":1643674499999},{"openTime":1643674500000,"open":38501.35,"high":38522.66,"low":38316.74,"close":38444.7,"volume":17.04864,"closeTime":1643675399999},{"openTime":1643675400000,"open":38450.72,"high":38480.87,"low":38300.01,"close":38329.71,"volume":9.89982,"closeTime":1643676299999},{"openTime":1643676300000,"open":38321.05,"high":38385.42,"low":38288.57,"close":38355.98,"volume":20.14069,"closeTime":1643677199999},{"openTime":1643677200000,"open":38355.98,"high":38417.61,"low":38317.5,"close":38384.36,"volume":31.27192,"closeTime":1643678099999},{"openTime":1643678100000,"open":38382.23,"high":38394.94,"low":38294.42,"close":38327.7,"volume":19.70058,"closeTime":1643678999999},{"openTime":1643679000000,"open":38319.88,"high":38352.13,"low":38293.87,"close":38302.71,"volume":9.04717,"closeTime":1643679899999},{"openTime":1643679900000,"open":38302.51,"high":38311.32,"low":38188.67,"close":38259.69,"volume":11.18191,"closeTime":1643680799999},{"openTime":1643680800000,"open":38273.8,"high":38318.98,"low":38215.86,"close":38311.39,"volume":3.90237,"closeTime":1643681699999},{"openTime":1643681700000,"open":38305.46,"high":38434.26,"low":38305.46,"close":38384.51,"volume":5.9197,"closeTime":1643682599999},{"openTime":1643682600000,"open":38388.83,"high":38515.14,"low":38368.96,"close":38468.65,"volume":5.10928,"closeTime":1643683499999},{"openTime":1643683500000,"open":38472,"high":38517.17,"low":38424.21,"close":38493.1,"volume":6.14167,"closeTime":1643684399999},{"openTime":1643684400000,"open":38493.11,"high":38579.31,"low":38407.36,"close":38553.19,"volume":8.67074,"closeTime":1643685299999},{"openTime":1643685300000,"open":38553.66,"high":38607.17,"low":38495.34,"close":38530.12,"volume":11.17229,"closeTime":1643686199999},{"openTime":1643686200000,"open":38524.38,"high":38537.24,"low":38471.76,"close":38532.53,"volume":7.71933,"closeTime":1643687099999},{"openTime":1643687100000,"open":38520.47,"high":38667.09,"low":38494.3,"close":38613.97,"volume":15.35987,"closeTime":1643687999999},{"openTime":1643688000000,"open":38613.96,"high":38660.18,"low":38570.58,"close":38615.01,"volume":19.03159,"closeTime":1643688899999},{"openTime":1643688900000,"open":38603.7,"high":38608.86,"low":38523.95,"close":38559.54,"volume":9.4343,"closeTime":1643689799999},{"openTime":1643689800000,"open":38554.96,"high":38571.3,"low":38491.12,"close":38571.3,"volume":6.94046,"closeTime":1643690699999},{"openTime":1643690700000,"open":38566.93,"high":38585.63,"low":38503.54,"close":38571.89,"volume":5.16542,"closeTime":1643691599999},{"openTime":1643691600000,"open":38572.44,"high":38598.39,"low":38487.17,"close":38566.76,"volume":9.39176,"closeTime":1643692499999},{"openTime":1643692500000,"open":38560.46,"high":38585.54,"low":38509.89,"close":38512.93,"volume":5.33983,"closeTime":1643693399999},{"openTime":1643693400000,"open":38530.18,"high":38627.3,"low":38529.72,"close":38610.18,"volume":9.96144,"closeTime":1643694299999},{"openTime":1643694300000,"open":38610.14,"high":38630.33,"low":38457.94,"close":38474.21,"volume":21.51973,"closeTime":1643695199999},{"openTime":1643695200000,"open":38462.47,"high":38504.05,"low":38295.81,"close":38313.42,"volume":13.54501,"closeTime":1643696099999},{"openTime":1643696100000,"open":38312.19,"high":38364.31,"low":38260.64,"close":38297.22,"volume":10.06422,"closeTime":1643696999999},{"openTime":1643697000000,"open":38297.22,"high":38360.83,"low":38280.35,"close":38292.77,"volume":6.41918,"closeTime":1643697899999},{"openTime":1643697900000,"open":38294.13,"high":38363.7,"low":38266.96,"close":38301.7,"volume":14.48548,"closeTime":1643698799999},{"openTime":1643698800000,"open":38295.66,"high":38409.14,"low":38295.66,"close":38394.05,"volume":6.77803,"closeTime":1643699699999},{"openTime":1643699700000,"open":38394.33,"high":38475.3,"low":38374.66,"close":38430.13,"volume":4.96052,"closeTime":1643700599999},{"openTime":1643700600000,"open":38426.2,"high":38471.87,"low":38397.57,"close":38408.4,"volume":7.82802,"closeTime":1643701499999},{"openTime":1643701500000,"open":38401.17,"high":38467.95,"low":38399.92,"close":38462.65,"volume":7.62799,"closeTime":1643702399999},{"openTime":1643702400000,"open":38458.56,"high":38564.93,"low":38409.15,"close":38557.52,"volume":5.14836,"closeTime":1643703299999},{"openTime":1643703300000,"open":38557.72,"high":38617.34,"low":38519.8,"close":38585.22,"volume":12.79619,"closeTime":1643704199999},{"openTime":1643704200000,"open":38588.63,"high":38617.32,"low":38500.52,"close":38521.32,"volume":7.85823,"closeTime":1643705099999},{"openTime":1643705100000,"open":38527.04,"high":38660.26,"low":38500.98,"close":38606.41,"volume":11.73879,"closeTime":1643705999999},{"openTime":1643706000000,"open":38606.42,"high":39112.74,"low":38573.16,"close":38964.18,"volume":48.02394,"closeTime":1643706899999},{"openTime":1643706900000,"open":38967.09,"high":39009.2,"low":38350,"close":38488.07,"volume":37.80497,"closeTime":1643707799999},{"openTime":1643707800000,"open":38470,"high":38525.78,"low":38262.64,"close":38321.94,"volume":32.83417,"closeTime":1643708699999},{"openTime":1643708700000,"open":38314.25,"high":38349.53,"low":38247.95,"close":38272.85,"volume":10.63462,"closeTime":1643709599999},{"openTime":1643709600000,"open":38267.43,"high":38377.27,"low":38216.53,"close":38257.31,"volume":22.93509,"closeTime":1643710499999},{"openTime":1643710500000,"open":38271.56,"high":38281.36,"low":37975,"close":38174.95,"volume":24.89485,"closeTime":1643711399999},{"openTime":1643711400000,"open":38169.02,"high":38279.1,"low":38113.56,"close":38272.93,"volume":13.02923,"closeTime":1643712299999},{"openTime":1643712300000,"open":38248.73,"high":38322.3,"low":38192.64,"close":38268.7,"volume":17.55094,"closeTime":1643713199999},{"openTime":1643713200000,"open":38265.16,"high":38310.69,"low":38224.08,"close":38306.67,"volume":11.29935,"closeTime":1643714099999},{"openTime":1643714100000,"open":38294.95,"high":38495.33,"low":38277.72,"close":38394.43,"volume":16.39576,"closeTime":1643714999999},{"openTime":1643715000000,"open":38402.76,"high":38425.73,"low":38298.86,"close":38353.88,"volume":9.54286,"closeTime":1643715899999},{"openTime":1643715900000,"open":38347.84,"high":38490.57,"low":38347.84,"close":38451.48,"volume":12.60187,"closeTime":1643716799999},{"openTime":1643716800000,"open":38439.47,"high":38510.24,"low":38388.72,"close":38484.5,"volume":14.33292,"closeTime":1643717699999},{"openTime":1643717700000,"open":38479.74,"high":38679.27,"low":38459.79,"close":38609.46,"volume":21.52068,"closeTime":1643718599999},{"openTime":1643718600000,"open":38603.4,"high":38780.39,"low":38561.54,"close":38685.14,"volume":25.7456,"closeTime":1643719499999},{"openTime":1643719500000,"open":38667.55,"high":38715.97,"low":38590.19,"close":38657.26,"volume":10.2227,"closeTime":1643720399999},{"openTime":1643720400000,"open":38667.39,"high":38725.39,"low":38607.52,"close":38644.05,"volume":13.25442,"closeTime":1643721299999},{"openTime":1643721300000,"open":38631.33,"high":38886.94,"low":38625.49,"close":38667.64,"volume":17.47977,"closeTime":1643722199999},{"openTime":1643722200000,"open":38667.65,"high":38892.45,"low":38473.52,"close":38835.55,"volume":19.82512,"closeTime":1643723099999},{"openTime":1643723100000,"open":38829.5,"high":38972.61,"low":38691.33,"close":38881.93,"volume":47.17638,"closeTime":1643723999999},{"openTime":1643724000000,"open":38880.93,"high":38977.28,"low":38811.86,"close":38943.94,"volume":16.01943,"closeTime":1643724899999},{"openTime":1643724900000,"open":38944.21,"high":39034.44,"low":38879.49,"close":38926,"volume":16.32497,"closeTime":1643725799999},{"openTime":1643725800000,"open":38926,"high":39039.4,"low":38538.73,"close":38576.23,"volume":21.2446,"closeTime":1643726699999},{"openTime":1643726700000,"open":38578.32,"high":38690.91,"low":38365.99,"close":38527.89,"volume":25.31132,"closeTime":1643727599999},{"openTime":1643727600000,"open":38527.23,"high":38527.23,"low":38214.53,"close":38435.1,"volume":34.55389,"closeTime":1643728499999},{"openTime":1643728500000,"open":38442.25,"high":38533.11,"low":38321.46,"close":38431.81,"volume":17.03066,"closeTime":1643729399999},{"openTime":1643729400000,"open":38428.52,"high":38532.51,"low":38300,"close":38373.7,"volume":19.28757,"closeTime":1643730299999},{"openTime":1643730300000,"open":38358.37,"high":38661.88,"low":38331.08,"close":38638.56,"volume":10.18139,"closeTime":1643731199999},{"openTime":1643731200000,"open":38649.14,"high":39009.94,"low":38614.97,"close":38997.53,"volume":19.50304,"closeTime":1643732099999},{"openTime":1643732100000,"open":38998.85,"high":38998.85,"low":38702.27,"close":38895.5,"volume":22.99658,"closeTime":1643732999999},{"openTime":1643733000000,"open":38904.9,"high":39049,"low":38827.93,"close":38895.3,"volume":9.42617,"closeTime":1643733899999},{"openTime":1643733900000,"open":38892.16,"high":39299.01,"low":38892.16,"close":39133.68,"volume":30.65447,"closeTime":1643734799999},{"openTime":1643734800000,"open":39140.58,"high":39189.05,"low":38899.1,"close":38968.36,"volume":19.33051,"closeTime":1643735699999},{"openTime":1643735700000,"open":38979.11,"high":39059.6,"low":38796.26,"close":38829.76,"volume":21.40931,"closeTime":1643736599999},{"openTime":1643736600000,"open":38798.65,"high":38878.76,"low":38675.4,"close":38791.06,"volume":12.65219,"closeTime":1643737499999},{"openTime":1643737500000,"open":38797.45,"high":38926.15,"low":38715.75,"close":38894.4,"volume":12.3764,"closeTime":1643738399999},{"openTime":1643738400000,"open":38893.3,"high":38893.3,"low":38762.25,"close":38847.39,"volume":10.78807,"closeTime":1643739299999},{"openTime":1643739300000,"open":38831,"high":38883.19,"low":38764.78,"close":38846.47,"volume":6.61818,"closeTime":1643740199999},{"openTime":1643740200000,"open":38861.63,"high":38916.72,"low":38782.4,"close":38815.57,"volume":3.63172,"closeTime":1643741099999},{"openTime":1643741100000,"open":38834.73,"high":38841.42,"low":38469.42,"close":38519.19,"volume":16.83196,"closeTime":1643741999999},{"openTime":1643742000000,"open":38542.61,"high":38628.52,"low":38481.41,"close":38535.58,"volume":10.97366,"closeTime":1643742899999},{"openTime":1643742900000,"open":38537.57,"high":38561.79,"low":38339.89,"close":38484.73,"volume":14.7185,"closeTime":1643743799999},{"openTime":1643743800000,"open":38483.27,"high":38508.3,"low":38370.16,"close":38392.73,"volume":16.74478,"closeTime":1643744699999},{"openTime":1643744700000,"open":38402.52,"high":38446.94,"low":38373.03,"close":38394.4,"volume":11.59423,"closeTime":1643745599999},{"openTime":1643745600000,"open":38381.66,"high":38570.47,"low":38381.66,"close":38570.47,"volume":5.14706,"closeTime":1643746499999},{"openTime":1643746500000,"open":38565.15,"high":38617.83,"low":38500.29,"close":38559.1,"volume":20.9278,"closeTime":1643747399999},{"openTime":1643747400000,"open":38558.88,"high":38699,"low":38556.53,"close":38685.98,"volume":6.62838,"closeTime":1643748299999},{"openTime":1643748300000,"open":38687.07,"high":38755.6,"low":38529.27,"close":38529.27,"volume":21.90541,"closeTime":1643749199999},{"openTime":1643749200000,"open":38531.72,"high":38728.46,"low":38521.97,"close":38636.79,"volume":4.25866,"closeTime":1643750099999},{"openTime":1643750100000,"open":38643.96,"high":38818.7,"low":38643.96,"close":38789.07,"volume":16.72494,"closeTime":1643750999999},{"openTime":1643751000000,"open":38788.55,"high":38839.59,"low":38717.76,"close":38753.39,"volume":8.13453,"closeTime":1643751899999},{"openTime":1643751900000,"open":38751.91,"high":38825.9,"low":38694.81,"close":38796.51,"volume":11.2104,"closeTime":1643752799999},{"openTime":1643752800000,"open":38810.88,"high":38871.89,"low":38785.33,"close":38814.08,"volume":8.3541,"closeTime":1643753699999},{"openTime":1643753700000,"open":38804.07,"high":38814.49,"low":38752.11,"close":38752.11,"volume":6.62231,"closeTime":1643754599999},{"openTime":1643754600000,"open":38748.98,"high":38761.59,"low":38576.83,"close":38656.07,"volume":4.58138,"closeTime":1643755499999},{"openTime":1643755500000,"open":38653.72,"high":38721.92,"low":38610.21,"close":38708.4,"volume":5.38749,"closeTime":1643756399999},{"openTime":1643756400000,"open":38703.22,"high":38726.62,"low":38627.17,"close":38630.49,"volume":3.9583,"closeTime":1643757299999},{"openTime":1643757300000,"open":38643.36,"high":38846.52,"low":38621.87,"close":38793.12,"volume":5.52174,"closeTime":1643758199999},{"openTime":1643758200000,"open":38799.6,"high":38908.11,"low":38709.91,"close":38769.84,"volume":13.40873,"closeTime":1643759099999},{"openTime":1643759100000,"open":38771.11,"high":38841.92,"low":38709.82,"close":38716.8,"volume":2.17386,"closeTime":1643759999999},{"openTime":1643760000000,"open":38713.56,"high":38844.66,"low":38642.37,"close":38799.46,"volume":13.61531,"closeTime":1643760899999},{"openTime":1643760900000,"open":38786.6,"high":38996.01,"low":38761.63,"close":38785,"volume":31.63524,"closeTime":1643761799999},{"openTime":1643761800000,"open":38780.32,"high":38780.32,"low":38443.02,"close":38524.48,"volume":9.22561,"closeTime":1643762699999},{"openTime":1643762700000,"open":38518.75,"high":38695.8,"low":38490.19,"close":38576.05,"volume":10.4002,"closeTime":1643763599999},{"openTime":1643763600000,"open":38581.47,"high":38686.41,"low":38523.63,"close":38671.03,"volume":4.64835,"closeTime":1643764499999},{"openTime":1643764500000,"open":38663.15,"high":38663.15,"low":38476.45,"close":38502.32,"volume":5.56298,"closeTime":1643765399999},{"openTime":1643765400000,"open":38508.37,"high":38508.37,"low":38388.82,"close":38405.91,"volume":12.75009,"closeTime":1643766299999},{"openTime":1643766300000,"open":38424.45,"high":38473.79,"low":38410.02,"close":38457.26,"volume":6.74566,"closeTime":1643767199999},{"openTime":1643767200000,"open":38466.22,"high":38574.62,"low":38416.81,"close":38574.62,"volume":9.69082,"closeTime":1643768099999},{"openTime":1643768100000,"open":38575.8,"high":38640.39,"low":38573.65,"close":38616.91,"volume":2.07773,"closeTime":1643768999999},{"openTime":1643769000000,"open":38621.85,"high":38657.43,"low":38577.49,"close":38649.62,"volume":2.94626,"closeTime":1643769899999},{"openTime":1643769900000,"open":38649.38,"high":38684.1,"low":38616.51,"close":38641.24,"volume":2.90798,"closeTime":1643770799999},{"openTime":1643770800000,"open":38644.8,"high":38759.59,"low":38633.62,"close":38745.12,"volume":4.78278,"closeTime":1643771699999},{"openTime":1643771700000,"open":38739.63,"high":38766.75,"low":38682.21,"close":38688.88,"volume":5.67017,"closeTime":1643772599999},{"openTime":1643772600000,"open":38702.23,"high":38702.23,"low":38571.73,"close":38578.06,"volume":4.42526,"closeTime":1643773499999},{"openTime":1643773500000,"open":38579.54,"high":38634.42,"low":38570.65,"close":38577.21,"volume":2.71258,"closeTime":1643774399999},{"openTime":1643774400000,"open":38553.49,"high":38553.49,"low":38427.31,"close":38444.86,"volume":3.63375,"closeTime":1643775299999},{"openTime":1643775300000,"open":38442.53,"high":38542.94,"low":38442.53,"close":38481.17,"volume":2.62975,"closeTime":1643776199999},{"openTime":1643776200000,"open":38503.65,"high":38573.61,"low":38423.07,"close":38513.04,"volume":6.45404,"closeTime":1643777099999},{"openTime":1643777100000,"open":38520.34,"high":38547.38,"low":38438.38,"close":38444.05,"volume":3.8795,"closeTime":1643777999999},{"openTime":1643778000000,"open":38432.9,"high":38542.86,"low":38431.69,"close":38442.16,"volume":6.80875,"closeTime":1643778899999},{"openTime":1643778900000,"open":38461.92,"high":38461.92,"low":38328.57,"close":38375.45,"volume":17.42831,"closeTime":1643779799999},{"openTime":1643779800000,"open":38380.3,"high":38427.4,"low":38342.44,"close":38351.97,"volume":4.33895,"closeTime":1643780699999},{"openTime":1643780700000,"open":38355.31,"high":38426.25,"low":38355.31,"close":38426.25,"volume":4.63611,"closeTime":1643781599999},{"openTime":1643781600000,"open":38422.12,"high":38485.42,"low":38389.92,"close":38479.65,"volume":6.59509,"closeTime":1643782499999},{"openTime":1643782500000,"open":38479.16,"high":38554.19,"low":38435.31,"close":38451.86,"volume":5.80179,"closeTime":1643783399999},{"openTime":1643783400000,"open":38475.42,"high":38488.5,"low":38260,"close":38278.09,"volume":10.30665,"closeTime":1643784299999},{"openTime":1643784300000,"open":38261.66,"high":38352.51,"low":38214.11,"close":38293.3,"volume":6.9266,"closeTime":1643785199999},{"openTime":1643785200000,"open":38290.78,"high":38343.41,"low":38232.41,"close":38324.29,"volume":3.5267,"closeTime":1643786099999},{"openTime":1643786100000,"open":38324.3,"high":38374.81,"low":38297.63,"close":38367.72,"volume":3.94893,"closeTime":1643786999999},{"openTime":1643787000000,"open":38369.76,"high":38425.63,"low":38276.42,"close":38304.96,"volume":26.82622,"closeTime":1643787899999},{"openTime":1643787900000,"open":38300,"high":38317.37,"low":38223.75,"close":38282.5,"volume":4.35115,"closeTime":1643788799999},{"openTime":1643788800000,"open":38298.72,"high":38397.09,"low":38246.19,"close":38386.04,"volume":27.12642,"closeTime":1643789699999},{"openTime":1643789700000,"open":38397.09,"high":38485.08,"low":38374.3,"close":38390.48,"volume":15.91046,"closeTime":1643790599999},{"openTime":1643790600000,"open":38397.52,"high":38427.75,"low":38370.7,"close":38402.5,"volume":6.54379,"closeTime":1643791499999},{"openTime":1643791500000,"open":38396.3,"high":38477.9,"low":38352.7,"close":38471.28,"volume":2.87812,"closeTime":1643792399999},{"openTime":1643792400000,"open":38464.69,"high":38517.52,"low":38403.96,"close":38440.03,"volume":5.59851,"closeTime":1643793299999},{"openTime":1643793300000,"open":38440.03,"high":38518.95,"low":38411.51,"close":38468.98,"volume":5.24846,"closeTime":1643794199999},{"openTime":1643794200000,"open":38467.24,"high":38530.72,"low":38464.45,"close":38530.72,"volume":1.57926,"closeTime":1643795099999},{"openTime":1643795100000,"open":38514.85,"high":38560,"low":38508.18,"close":38549.2,"volume":5.04943,"closeTime":1643795999999},{"openTime":1643796000000,"open":38543.32,"high":38544.62,"low":38437.29,"close":38451.92,"volume":7.78935,"closeTime":1643796899999},{"openTime":1643796900000,"open":38472.41,"high":38547.17,"low":38418.96,"close":38525.12,"volume":6.50904,"closeTime":1643797799999},{"openTime":1643797800000,"open":38534.62,"high":38561.8,"low":38490.6,"close":38521.21,"volume":3.52484,"closeTime":1643798699999},{"openTime":1643798700000,"open":38510.68,"high":38622.23,"low":38498.75,"close":38582.69,"volume":4.52129,"closeTime":1643799599999},{"openTime":1643799600000,"open":38587.1,"high":38596.69,"low":38485.1,"close":38520.4,"volume":9.5415,"closeTime":1643800499999},{"openTime":1643800500000,"open":38522.83,"high":38548.33,"low":38456.9,"close":38546.24,"volume":2.94666,"closeTime":1643801399999},{"openTime":1643801400000,"open":38557.1,"high":38561.12,"low":38472.15,"close":38511.93,"volume":3.18605,"closeTime":1643802299999},{"openTime":1643802300000,"open":38500.29,"high":38569.29,"low":38500.29,"close":38527.17,"volume":1.0938,"closeTime":1643803199999},{"openTime":1643803200000,"open":38500.08,"high":38686.45,"low":38489.92,"close":38675.2,"volume":18.48671,"closeTime":1643804099999},{"openTime":1643804100000,"open":38683.69,"high":38700.11,"low":38576.84,"close":38660.05,"volume":4.88958,"closeTime":1643804999999},{"openTime":1643805000000,"open":38659.69,"high":38730,"low":38579.94,"close":38716.67,"volume":5.12895,"closeTime":1643805899999},{"openTime":1643805900000,"open":38714.32,"high":38754,"low":38643.75,"close":38741.72,"volume":11.25053,"closeTime":1643806799999},{"openTime":1643806800000,"open":38745.86,"high":38778.84,"low":38608.98,"close":38624.66,"volume":9.96698,"closeTime":1643807699999},{"openTime":1643807700000,"open":38623.11,"high":38636.24,"low":38470.38,"close":38539.53,"volume":6.73829,"closeTime":1643808599999},{"openTime":1643808600000,"open":38541.45,"high":38583.21,"low":38504.47,"close":38526.47,"volume":3.06859,"closeTime":1643809499999},{"openTime":1643809500000,"open":38504.48,"high":38504.48,"low":38358.94,"close":38391.06,"volume":28.13146,"closeTime":1643810399999},{"openTime":1643810400000,"open":38371.7,"high":38444.33,"low":38327.11,"close":38410.37,"volume":8.95663,"closeTime":1643811299999},{"openTime":1643811300000,"open":38418.53,"high":38448.91,"low":38279.53,"close":38386.25,"volume":17.14943,"closeTime":1643812199999},{"openTime":1643812200000,"open":38358.74,"high":38382.57,"low":37750,"close":37823.17,"volume":87.54071,"closeTime":1643813099999},{"openTime":1643813100000,"open":37823.17,"high":37865.27,"low":37615.89,"close":37726.84,"volume":30.15595,"closeTime":1643813999999},{"openTime":1643814000000,"open":37713.89,"high":37831.65,"low":37583.7,"close":37600.18,"volume":20.11034,"closeTime":1643814899999},{"openTime":1643814900000,"open":37600.18,"high":37768.1,"low":37494.5,"close":37617.28,"volume":32.06883,"closeTime":1643815799999},{"openTime":1643815800000,"open":37632.14,"high":37673.57,"low":37415.76,"close":37574.62,"volume":25.33281,"closeTime":1643816699999},{"openTime":1643816700000,"open":37570.84,"high":37595,"low":37317.65,"close":37436.54,"volume":20.94428,"closeTime":1643817599999},{"openTime":1643817600000,"open":37422.75,"high":37450.33,"low":37127.01,"close":37188.7,"volume":41.92314,"closeTime":1643818499999},{"openTime":1643818500000,"open":37188.17,"high":37335.35,"low":37057.98,"close":37248.94,"volume":18.04044,"closeTime":1643819399999},{"openTime":1643819400000,"open":37253.1,"high":37284.02,"low":37117.71,"close":37224.1,"volume":16.10576,"closeTime":1643820299999},{"openTime":1643820300000,"open":37222.46,"high":37398.33,"low":37177.19,"close":37341.25,"volume":22.71817,"closeTime":1643821199999},{"openTime":1643821200000,"open":37343.12,"high":37582.88,"low":37286.41,"close":37470.76,"volume":18.46991,"closeTime":1643822099999},{"openTime":1643822100000,"open":37468.98,"high":37502.23,"low":37377.45,"close":37418.58,"volume":10.74108,"closeTime":1643822999999},{"openTime":1643823000000,"open":37398.76,"high":37427.03,"low":37341.45,"close":37350.15,"volume":9.49513,"closeTime":1643823899999},{"openTime":1643823900000,"open":37347.59,"high":37490.04,"low":37347.59,"close":37442.27,"volume":14.49059,"closeTime":1643824799999},{"openTime":1643824800000,"open":37476.7,"high":37544.29,"low":37419.19,"close":37453.78,"volume":9.11202,"closeTime":1643825699999},{"openTime":1643825700000,"open":37480.7,"high":37493.08,"low":37410.05,"close":37457.1,"volume":7.78764,"closeTime":1643826599999},{"openTime":1643826600000,"open":37463.29,"high":37511.5,"low":37441.7,"close":37504.31,"volume":7.29018,"closeTime":1643827499999},{"openTime":1643827500000,"open":37504.32,"high":37513.11,"low":37396.48,"close":37497.47,"volume":10.30047,"closeTime":1643828399999},{"openTime":1643828400000,"open":37498.24,"high":37579.07,"low":37470.71,"close":37470.71,"volume":7.7445,"closeTime":1643829299999},{"openTime":1643829300000,"open":37488.74,"high":37541.24,"low":37426.67,"close":37521.89,"volume":12.87471,"closeTime":1643830199999},{"openTime":1643830200000,"open":37518.1,"high":37669.46,"low":37516.02,"close":37621.4,"volume":9.49927,"closeTime":1643831099999},{"openTime":1643831100000,"open":37644.51,"high":37683.01,"low":37574.2,"close":37574.63,"volume":16.5098,"closeTime":1643831999999},{"openTime":1643832000000,"open":37584.03,"high":37643.49,"low":37501.11,"close":37617.64,"volume":26.3648,"closeTime":1643832899999},{"openTime":1643832900000,"open":37621.23,"high":37674.62,"low":37502.37,"close":37539.39,"volume":23.12554,"closeTime":1643833799999},{"openTime":1643833800000,"open":37514.23,"high":37565.37,"low":37422.28,"close":37453.56,"volume":10.92184,"closeTime":1643834699999},{"openTime":1643834700000,"open":37460.02,"high":37663.55,"low":37437.42,"close":37599.19,"volume":5.59147,"closeTime":1643835599999},{"openTime":1643835600000,"open":37589.27,"high":37628.19,"low":37274.72,"close":37363.71,"volume":11.71139,"closeTime":1643836499999},{"openTime":1643836500000,"open":37372.85,"high":37438.41,"low":37112.78,"close":37209.23,"volume":46.15522,"closeTime":1643837399999},{"openTime":1643837400000,"open":37250.53,"high":37281.31,"low":36600,"close":36720.92,"volume":59.03584,"closeTime":1643838299999},{"openTime":1643838300000,"open":36709.1,"high":37037.08,"low":36647.69,"close":36954.81,"volume":26.04973,"closeTime":1643839199999},{"openTime":1643839200000,"open":36923.53,"high":37107.93,"low":36856.56,"close":36859.2,"volume":10.28607,"closeTime":1643840099999},{"openTime":1643840100000,"open":36856.96,"high":37024.31,"low":36830.95,"close":37017.65,"volume":10.65863,"closeTime":1643840999999},{"openTime":1643841000000,"open":37021.4,"high":37235.17,"low":37021.4,"close":37200.42,"volume":12.535,"closeTime":1643841899999},{"openTime":1643841900000,"open":37201.99,"high":37205.84,"low":36991.01,"close":37043.18,"volume":10.50393,"closeTime":1643842799999},{"openTime":1643842800000,"open":37068.27,"high":37129.92,"low":36952.6,"close":37084.93,"volume":7.95341,"closeTime":1643843699999},{"openTime":1643843700000,"open":37081.61,"high":37147.35,"low":36954.18,"close":36993.18,"volume":8.26601,"closeTime":1643844599999},{"openTime":1643844600000,"open":36996.1,"high":37038.59,"low":36848.04,"close":36898.59,"volume":13.94233,"closeTime":1643845499999},{"openTime":1643845500000,"open":36894.54,"high":36984.22,"low":36829,"close":36914.84,"volume":6.88909,"closeTime":1643846399999},{"openTime":1643846400000,"open":36916.07,"high":36990.23,"low":36787,"close":36986.33,"volume":12.43062,"closeTime":1643847299999},{"openTime":1643847300000,"open":36987.72,"high":37024.86,"low":36819.94,"close":36999.11,"volume":3.72492,"closeTime":1643848199999},{"openTime":1643848200000,"open":37005.21,"high":37065.5,"low":36890.89,"close":36901.12,"volume":11.40433,"closeTime":1643849099999},{"openTime":1643849100000,"open":36910.24,"high":36984.92,"low":36865.73,"close":36898.18,"volume":4.40537,"closeTime":1643849999999},{"openTime":1643850000000,"open":36903.3,"high":36975.49,"low":36879.71,"close":36956.59,"volume":4.58005,"closeTime":1643850899999},{"openTime":1643850900000,"open":36966.74,"high":36985.76,"low":36888.76,"close":36914.63,"volume":5.7187,"closeTime":1643851799999},{"openTime":1643851800000,"open":36949.49,"high":37014.62,"low":36936.69,"close":36976.64,"volume":4.63638,"closeTime":1643852699999},{"openTime":1643852700000,"open":36972.6,"high":36987.37,"low":36774.52,"close":36864.79,"volume":8.07101,"closeTime":1643853599999},{"openTime":1643853600000,"open":36892.26,"high":36905.85,"low":36745.07,"close":36832.17,"volume":4.80649,"closeTime":1643854499999},{"openTime":1643854500000,"open":36838.72,"high":36914.27,"low":36774.84,"close":36875.81,"volume":12.72789,"closeTime":1643855399999},{"openTime":1643855400000,"open":36879.65,"high":36945.68,"low":36860.56,"close":36914.91,"volume":8.99845,"closeTime":1643856299999},{"openTime":1643856300000,"open":36912.09,"high":36976.74,"low":36907.23,"close":36970,"volume":7.15507,"closeTime":1643857199999},{"openTime":1643857200000,"open":36975.52,"high":36980.25,"low":36895.05,"close":36966.31,"volume":7.78811,"closeTime":1643858099999},{"openTime":1643858100000,"open":36970.63,"high":36972.52,"low":36851.41,"close":36863.46,"volume":3.616,"closeTime":1643858999999},{"openTime":1643859000000,"open":36857.46,"high":36951.58,"low":36838.57,"close":36859.92,"volume":5.3717,"closeTime":1643859899999},{"openTime":1643859900000,"open":36847.58,"high":36905.69,"low":36794.15,"close":36834.96,"volume":6.20184,"closeTime":1643860799999},{"openTime":1643860800000,"open":36825.39,"high":36947.26,"low":36795.75,"close":36934.52,"volume":9.04923,"closeTime":1643861699999},{"openTime":1643861700000,"open":36932.5,"high":36950.86,"low":36858.55,"close":36894.32,"volume":9.64434,"closeTime":1643862599999},{"openTime":1643862600000,"open":36880.03,"high":36950.52,"low":36849.1,"close":36931.75,"volume":6.2451,"closeTime":1643863499999},{"openTime":1643863500000,"open":36931.73,"high":36991.31,"low":36919.93,"close":36921.79,"volume":5.95888,"closeTime":1643864399999},{"openTime":1643864400000,"open":36930.77,"high":36930.77,"low":36857.1,"close":36873.19,"volume":4.93804,"closeTime":1643865299999},{"openTime":1643865300000,"open":36893.68,"high":37054.58,"low":36885.11,"close":37019.57,"volume":16.16465,"closeTime":1643866199999},{"openTime":1643866200000,"open":37009.85,"high":37091.28,"low":36982.95,"close":36982.95,"volume":6.11944,"closeTime":1643867099999},{"openTime":1643867100000,"open":36993.88,"high":37070.65,"low":36929.11,"close":37012.47,"volume":12.4822,"closeTime":1643867999999},{"openTime":1643868000000,"open":37011.69,"high":37019.73,"low":36967.39,"close":36985.85,"volume":12.75851,"closeTime":1643868899999},{"openTime":1643868900000,"open":36983.79,"high":36983.79,"low":36862.71,"close":36863.49,"volume":5.99201,"closeTime":1643869799999},{"openTime":1643869800000,"open":36861.47,"high":36921.25,"low":36850,"close":36900.56,"volume":3.48596,"closeTime":1643870699999},{"openTime":1643870700000,"open":36906.42,"high":36963.48,"low":36897.47,"close":36940.74,"volume":2.84838,"closeTime":1643871599999},{"openTime":1643871600000,"open":36937.5,"high":37061.04,"low":36937.5,"close":37044.12,"volume":4.96239,"closeTime":1643872499999},{"openTime":1643872500000,"open":37040.2,"high":37052.25,"low":36993.87,"close":37041.59,"volume":3.19052,"closeTime":1643873399999},{"openTime":1643873400000,"open":37041.25,"high":37074.92,"low":36971.56,"close":37062.19,"volume":7.57459,"closeTime":1643874299999},{"openTime":1643874300000,"open":37059.85,"high":37101.23,"low":37036.77,"close":37040,"volume":7.34774,"closeTime":1643875199999},{"openTime":1643875200000,"open":37036.35,"high":37119.71,"low":37036.35,"close":37115.75,"volume":58.7898,"closeTime":1643876099999},{"openTime":1643876100000,"open":37105.25,"high":37119.38,"low":37056.41,"close":37076.71,"volume":4.17206,"closeTime":1643876999999},{"openTime":1643877000000,"open":37056.33,"high":37109.74,"low":37035.8,"close":37044.84,"volume":31.3824,"closeTime":1643877899999},{"openTime":1643877900000,"open":37037.76,"high":37090.45,"low":36990.59,"close":37090.45,"volume":7.89099,"closeTime":1643878799999},{"openTime":1643878800000,"open":37089.02,"high":37105.99,"low":36991.62,"close":37023.27,"volume":5.88173,"closeTime":1643879699999},{"openTime":1643879700000,"open":37014.02,"high":37014.02,"low":36902.37,"close":36931.26,"volume":6.11891,"closeTime":1643880599999},{"openTime":1643880600000,"open":36923.27,"high":37026.13,"low":36917.7,"close":36973.23,"volume":6.47214,"closeTime":1643881499999},{"openTime":1643881500000,"open":36969.77,"high":36994.33,"low":36608.07,"close":36637.01,"volume":11.14672,"closeTime":1643882399999},{"openTime":1643882400000,"open":36633.85,"high":36682.39,"low":36351.16,"close":36452,"volume":43.33932,"closeTime":1643883299999},{"openTime":1643883300000,"open":36451.33,"high":36477.89,"low":36291.32,"close":36353.18,"volume":25.15373,"closeTime":1643884199999},{"openTime":1643884200000,"open":36348.1,"high":36458.43,"low":36320.92,"close":36401.11,"volume":12.61579,"closeTime":1643885099999},{"openTime":1643885100000,"open":36404.73,"high":36478.07,"low":36399.41,"close":36399.41,"volume":7.49339,"closeTime":1643885999999},{"openTime":1643886000000,"open":36389.06,"high":36455.42,"low":36354.62,"close":36405.95,"volume":13.79012,"closeTime":1643886899999},{"openTime":1643886900000,"open":36406.2,"high":36524.1,"low":36311.61,"close":36524.1,"volume":11.43641,"closeTime":1643887799999},{"openTime":1643887800000,"open":36509.2,"high":36755.16,"low":36493.5,"close":36724.17,"volume":33.93157,"closeTime":1643888699999},{"openTime":1643888700000,"open":36724.33,"high":36805.38,"low":36662.9,"close":36794.09,"volume":7.6946,"closeTime":1643889599999},{"openTime":1643889600000,"open":36801.57,"high":36801.57,"low":36614.57,"close":36627.12,"volume":9.57802,"closeTime":1643890499999},{"openTime":1643890500000,"open":36621.73,"high":36721.48,"low":36289.79,"close":36356.05,"volume":21.34321,"closeTime":1643891399999},{"openTime":1643891400000,"open":36352.19,"high":36527.67,"low":36254.8,"close":36467.04,"volume":20.762,"closeTime":1643892299999},{"openTime":1643892300000,"open":36470.78,"high":36720.42,"low":36412.43,"close":36690.33,"volume":32.3959,"closeTime":1643893199999},{"openTime":1643893200000,"open":36704.53,"high":36790.1,"low":36632.84,"close":36745.98,"volume":24.52933,"closeTime":1643894099999},{"openTime":1643894100000,"open":36740.29,"high":36753.75,"low":36662.37,"close":36682.34,"volume":12.14219,"closeTime":1643894999999},{"openTime":1643895000000,"open":36688.45,"high":36762.17,"low":36622.15,"close":36632.77,"volume":16.88654,"closeTime":1643895899999},{"openTime":1643895900000,"open":36650.29,"high":36658.33,"low":36464.35,"close":36595.39,"volume":18.59671,"closeTime":1643896799999},{"openTime":1643896800000,"open":36598.41,"high":36682.93,"low":36527.48,"close":36626.18,"volume":37.13538,"closeTime":1643897699999},{"openTime":1643897700000,"open":36629.51,"high":36777.59,"low":36569.59,"close":36576.09,"volume":20.25298,"closeTime":1643898599999},{"openTime":1643898600000,"open":36564.19,"high":36776.1,"low":36490.54,"close":36693.44,"volume":32.74071,"closeTime":1643899499999},{"openTime":1643899500000,"open":36683.44,"high":36694.02,"low":36502.86,"close":36527.01,"volume":21.99179,"closeTime":1643900399999},{"openTime":1643900400000,"open":36522.24,"high":36645.57,"low":36487.26,"close":36620.34,"volume":21.5899,"closeTime":1643901299999},{"openTime":1643901300000,"open":36619.29,"high":36968.85,"low":36619.29,"close":36889.8,"volume":26.69342,"closeTime":1643902199999},{"openTime":1643902200000,"open":36887.4,"high":36998.5,"low":36807.59,"close":36882.01,"volume":17.46692,"closeTime":1643903099999},{"openTime":1643903100000,"open":36893.6,"high":36962.34,"low":36813.54,"close":36937.86,"volume":7.26874,"closeTime":1643903999999},{"openTime":1643904000000,"open":36930.83,"high":37124.44,"low":36867.87,"close":37082.02,"volume":13.90543,"closeTime":1643904899999},{"openTime":1643904900000,"open":37094.89,"high":37094.89,"low":36866.28,"close":36890.61,"volume":4.93332,"closeTime":1643905799999},{"openTime":1643905800000,"open":36902.08,"high":36920.2,"low":36834.96,"close":36879.25,"volume":3.58052,"closeTime":1643906699999},{"openTime":1643906700000,"open":36868.9,"high":36896.8,"low":36706.12,"close":36706.12,"volume":15.53781,"closeTime":1643907599999},{"openTime":1643907600000,"open":36704.28,"high":36769.23,"low":36568.91,"close":36763.59,"volume":9.01283,"closeTime":1643908499999},{"openTime":1643908500000,"open":36758.9,"high":36818.98,"low":36597.21,"close":36816.87,"volume":4.96708,"closeTime":1643909399999},{"openTime":1643909400000,"open":36794.54,"high":36892.95,"low":36745.51,"close":36800.69,"volume":15.2829,"closeTime":1643910299999},{"openTime":1643910300000,"open":36791.3,"high":36859.59,"low":36732.76,"close":36852.47,"volume":7.59356,"closeTime":1643911199999},{"openTime":1643911200000,"open":36817.72,"high":36820.17,"low":36711.14,"close":36758.78,"volume":10.50611,"closeTime":1643912099999},{"openTime":1643912100000,"open":36760,"high":36791.98,"low":36717.72,"close":36727.2,"volume":3.68498,"closeTime":1643912999999},{"openTime":1643913000000,"open":36730.86,"high":36865.81,"low":36723.19,"close":36813.38,"volume":6.75396,"closeTime":1643913899999},{"openTime":1643913900000,"open":36810.11,"high":36854.99,"low":36761.2,"close":36769,"volume":4.39358,"closeTime":1643914799999},{"openTime":1643914800000,"open":36781.66,"high":36841.68,"low":36666.94,"close":36666.94,"volume":4.82821,"closeTime":1643915699999},{"openTime":1643915700000,"open":36702.71,"high":36732.63,"low":36627.88,"close":36655.06,"volume":7.08198,"closeTime":1643916599999},{"openTime":1643916600000,"open":36653.46,"high":36700.4,"low":36522.4,"close":36539.43,"volume":7.30219,"closeTime":1643917499999},{"openTime":1643917500000,"open":36543.47,"high":36635.88,"low":36463.76,"close":36574.33,"volume":15.01613,"closeTime":1643918399999},{"openTime":1643918400000,"open":36573.06,"high":36620.54,"low":36492.54,"close":36610.4,"volume":5.00991,"closeTime":1643919299999},{"openTime":1643919300000,"open":36606.54,"high":36658.95,"low":36537.26,"close":36544.13,"volume":6.47087,"closeTime":1643920199999},{"openTime":1643920200000,"open":36550.49,"high":36550.71,"low":36375.39,"close":36448.93,"volume":14.6467,"closeTime":1643921099999},{"openTime":1643921100000,"open":36438.88,"high":36472.9,"low":36278.01,"close":36374.19,"volume":34.24987,"closeTime":1643921999999},{"openTime":1643922000000,"open":36381.65,"high":36869.77,"low":36373.22,"close":36771.15,"volume":20.9102,"closeTime":1643922899999},{"openTime":1643922900000,"open":36759.31,"high":36907.28,"low":36700.89,"close":36829.49,"volume":22.48487,"closeTime":1643923799999},{"openTime":1643923800000,"open":36849.83,"high":36993.95,"low":36835.63,"close":36961.72,"volume":21.27336,"closeTime":1643924699999},{"openTime":1643924700000,"open":36950.57,"high":37059.15,"low":36901.03,"close":36926.63,"volume":18.32302,"closeTime":1643925599999},{"openTime":1643925600000,"open":36963.25,"high":37027.83,"low":36866.83,"close":37004.17,"volume":6.03252,"closeTime":1643926499999},{"openTime":1643926500000,"open":37012.16,"high":37012.86,"low":36861.29,"close":36862.56,"volume":15.58895,"closeTime":1643927399999},{"openTime":1643927400000,"open":36860.63,"high":36917.82,"low":36820.81,"close":36825.91,"volume":4.08672,"closeTime":1643928299999},{"openTime":1643928300000,"open":36839.8,"high":36979.99,"low":36823.9,"close":36952.24,"volume":1.23847,"closeTime":1643929199999},{"openTime":1643929200000,"open":36952.24,"high":37055.85,"low":36894.45,"close":37031.94,"volume":7.7694,"closeTime":1643930099999},{"openTime":1643930100000,"open":37031.94,"high":37044.34,"low":36955.84,"close":36982.7,"volume":3.20067,"closeTime":1643930999999},{"openTime":1643931000000,"open":36970,"high":37022.75,"low":36941.6,"close":37016.15,"volume":6.3775,"closeTime":1643931899999},{"openTime":1643931900000,"open":37021.45,"high":37383.26,"low":36982.34,"close":37325.59,"volume":16.39845,"closeTime":1643932799999},{"openTime":1643932800000,"open":37322.54,"high":37339.15,"low":37203.26,"close":37258.88,"volume":7.663,"closeTime":1643933699999},{"openTime":1643933700000,"open":37276.13,"high":37279.51,"low":37189.88,"close":37216.91,"volume":4.77301,"closeTime":1643934599999},{"openTime":1643934600000,"open":37214.45,"high":37226.71,"low":37138.21,"close":37146.32,"volume":7.74717,"closeTime":1643935499999},{"openTime":1643935500000,"open":37160.21,"high":37202.75,"low":37137.83,"close":37198.73,"volume":9.15332,"closeTime":1643936399999},{"openTime":1643936400000,"open":37192.64,"high":37199.04,"low":37139.45,"close":37170.49,"volume":15.71361,"closeTime":1643937299999},{"openTime":1643937300000,"open":37174.31,"high":37212.14,"low":37139.17,"close":37178.78,"volume":15.93692,"closeTime":1643938199999},{"openTime":1643938200000,"open":37177.44,"high":37178.84,"low":37041.16,"close":37075.55,"volume":11.92929,"closeTime":1643939099999},{"openTime":1643939100000,"open":37072.35,"high":37226.69,"low":37060.92,"close":37168.69,"volume":11.17644,"closeTime":1643939999999},{"openTime":1643940000000,"open":37190.56,"high":37258.29,"low":37158.7,"close":37242.91,"volume":8.98545,"closeTime":1643940899999},{"openTime":1643940900000,"open":37245.34,"high":37383.21,"low":37245.34,"close":37370.41,"volume":13.92089,"closeTime":1643941799999},{"openTime":1643941800000,"open":37370.42,"high":37457.19,"low":37296.1,"close":37394.81,"volume":11.11094,"closeTime":1643942699999},{"openTime":1643942700000,"open":37392.1,"high":37433.02,"low":37329.39,"close":37345.84,"volume":14.21723,"closeTime":1643943599999},{"openTime":1643943600000,"open":37339.43,"high":37404.32,"low":37327.05,"close":37379.84,"volume":4.43568,"closeTime":1643944499999},{"openTime":1643944500000,"open":37382.13,"high":37438.61,"low":37348.22,"close":37376.36,"volume":21.29359,"closeTime":1643945399999},{"openTime":1643945400000,"open":37384.78,"high":37414.16,"low":37307.7,"close":37350.61,"volume":8.63673,"closeTime":1643946299999},{"openTime":1643946300000,"open":37337.03,"high":37367.19,"low":37284.3,"close":37321.74,"volume":17.29421,"closeTime":1643947199999},{"openTime":1643947200000,"open":37321.74,"high":37377.06,"low":37275.91,"close":37334.14,"volume":16.46126,"closeTime":1643948099999},{"openTime":1643948100000,"open":37335.18,"high":37343.34,"low":37268.03,"close":37304.67,"volume":10.03801,"closeTime":1643948999999},{"openTime":1643949000000,"open":37304.67,"high":37344.73,"low":37269.75,"close":37326.41,"volume":15.14133,"closeTime":1643949899999},{"openTime":1643949900000,"open":37326.17,"high":37368.54,"low":37289.76,"close":37314.89,"volume":12.95326,"closeTime":1643950799999},{"openTime":1643950800000,"open":37310.84,"high":37491.76,"low":37282.25,"close":37423.27,"volume":15.64378,"closeTime":1643951699999},{"openTime":1643951700000,"open":37403.89,"high":37652.63,"low":37403.89,"close":37576.51,"volume":23.9632,"closeTime":1643952599999},{"openTime":1643952600000,"open":37576.3,"high":37704.97,"low":37551.22,"close":37607.04,"volume":15.97408,"closeTime":1643953499999},{"openTime":1643953500000,"open":37626.88,"high":37679.89,"low":37559.41,"close":37563.99,"volume":3.53245,"closeTime":1643954399999},{"openTime":1643954400000,"open":37568.93,"high":37950,"low":37568.93,"close":37864.52,"volume":38.00605,"closeTime":1643955299999},{"openTime":1643955300000,"open":37859.33,"high":38041.52,"low":37847.83,"close":38003.69,"volume":14.03452,"closeTime":1643956199999},{"openTime":1643956200000,"open":38011.14,"high":38040.53,"low":37925.71,"close":37945.54,"volume":7.67533,"closeTime":1643957099999},{"openTime":1643957100000,"open":37939.36,"high":38023.47,"low":37938.38,"close":38014.85,"volume":10.52481,"closeTime":1643957999999},{"openTime":1643958000000,"open":38015.2,"high":38249.33,"low":37932.68,"close":37932.68,"volume":28.19601,"closeTime":1643958899999},{"openTime":1643958900000,"open":37959.52,"high":37995.41,"low":37889.72,"close":37960.24,"volume":13.42436,"closeTime":1643959799999},{"openTime":1643959800000,"open":37953.8,"high":37973.88,"low":37893.72,"close":37921,"volume":6.04476,"closeTime":1643960699999},{"openTime":1643960700000,"open":37906.35,"high":37921.31,"low":37862,"close":37882.66,"volume":16.39823,"closeTime":1643961599999},{"openTime":1643961600000,"open":37891.03,"high":38057.63,"low":37878.35,"close":37965.18,"volume":18.93161,"closeTime":1643962499999},{"openTime":1643962500000,"open":37996.22,"high":38058.68,"low":37902.4,"close":37913.04,"volume":10.15803,"closeTime":1643963399999},{"openTime":1643963400000,"open":37913.04,"high":37970.37,"low":37878.59,"close":37960.11,"volume":6.25549,"closeTime":1643964299999},{"openTime":1643964300000,"open":37948.92,"high":37983.94,"low":37906.91,"close":37978.47,"volume":4.4101,"closeTime":1643965199999},{"openTime":1643965200000,"open":37985.61,"high":38023.79,"low":37925.38,"close":37936.57,"volume":5.60861,"closeTime":1643966099999},{"openTime":1643966100000,"open":37943.26,"high":38021.78,"low":37926.71,"close":37988.75,"volume":5.39062,"closeTime":1643966999999},{"openTime":1643967000000,"open":37978.91,"high":38058.36,"low":37945.05,"close":37976.4,"volume":5.60109,"closeTime":1643967899999},{"openTime":1643967900000,"open":37963.17,"high":38141.8,"low":37963.17,"close":38040.67,"volume":9.60178,"closeTime":1643968799999},{"openTime":1643968800000,"open":38030.51,"high":38271.32,"low":37992.21,"close":37992.71,"volume":13.6728,"closeTime":1643969699999},{"openTime":1643969700000,"open":37992.2,"high":38008.66,"low":37891.58,"close":37895.33,"volume":16.90033,"closeTime":1643970599999},{"openTime":1643970600000,"open":37891.4,"high":37991.92,"low":37819.41,"close":37947.67,"volume":30.75334,"closeTime":1643971499999},{"openTime":1643971500000,"open":37953.27,"high":37971.54,"low":37869.29,"close":37919.12,"volume":2.81568,"closeTime":1643972399999},{"openTime":1643972400000,"open":37903.47,"high":37924.55,"low":37842.27,"close":37845.38,"volume":8.76737,"closeTime":1643973299999},{"openTime":1643973300000,"open":37841.49,"high":37965.5,"low":37826.75,"close":37926.05,"volume":18.83907,"closeTime":1643974199999},{"openTime":1643974200000,"open":37914.9,"high":37988.11,"low":37900,"close":37966.4,"volume":24.95969,"closeTime":1643975099999},{"openTime":1643975100000,"open":37943.49,"high":37943.49,"low":37827.22,"close":37837.08,"volume":18.41012,"closeTime":1643975999999},{"openTime":1643976000000,"open":37850.85,"high":37942.52,"low":37850.85,"close":37936.26,"volume":16.66802,"closeTime":1643976899999},{"openTime":1643976900000,"open":37930.59,"high":38040.85,"low":37874.98,"close":38023.91,"volume":10.4888,"closeTime":1643977799999},{"openTime":1643977800000,"open":38006.58,"high":38026.58,"low":37978,"close":38012.73,"volume":14.28482,"closeTime":1643978699999},{"openTime":1643978700000,"open":38008.06,"high":38078.37,"low":37945.36,"close":37973.98,"volume":10.30754,"closeTime":1643979599999},{"openTime":1643979600000,"open":37987.35,"high":38046.47,"low":37918.64,"close":38010.34,"volume":6.36706,"closeTime":1643980499999},{"openTime":1643980500000,"open":38013.38,"high":38212.75,"low":37869.33,"close":37919.23,"volume":38.71228,"closeTime":1643981399999},{"openTime":1643981400000,"open":37907.42,"high":37907.42,"low":37550,"close":37554.9,"volume":40.1741,"closeTime":1643982299999},{"openTime":1643982300000,"open":37581.36,"high":37619.55,"low":37387.58,"close":37457.68,"volume":34.2276,"closeTime":1643983199999},{"openTime":1643983200000,"open":37443.1,"high":37565.32,"low":37333.92,"close":37559.99,"volume":21.6434,"closeTime":1643984099999},{"openTime":1643984100000,"open":37564.93,"high":37833.01,"low":37559.69,"close":37796.46,"volume":45.95652,"closeTime":1643984999999},{"openTime":1643985000000,"open":37804.27,"high":38110.36,"low":37598.65,"close":37897.93,"volume":31.62906,"closeTime":1643985899999},{"openTime":1643985900000,"open":37910,"high":38015.4,"low":37801.11,"close":37959.29,"volume":20.23303,"closeTime":1643986799999},{"openTime":1643986800000,"open":37980.1,"high":38866.91,"low":37898.94,"close":38740.67,"volume":55.49061,"closeTime":1643987699999},{"openTime":1643987700000,"open":38749.68,"high":39795.32,"low":38749.59,"close":39554.54,"volume":128.29248,"closeTime":1643988599999},{"openTime":1643988600000,"open":39513.83,"high":39837.4,"low":39251.59,"close":39370.76,"volume":72.72642,"closeTime":1643989499999},{"openTime":1643989500000,"open":39397.76,"high":39579.01,"low":39266.48,"close":39514.75,"volume":30.53368,"closeTime":1643990399999},{"openTime":1643990400000,"open":39513.04,"high":39819.4,"low":39452.8,"close":39707.07,"volume":60.15594,"closeTime":1643991299999},{"openTime":1643991300000,"open":39692.63,"high":40456.58,"low":39681.76,"close":40337.83,"volume":125.49808,"closeTime":1643992199999},{"openTime":1643992200000,"open":40367.14,"high":40435.89,"low":40121.57,"close":40298.73,"volume":62.81199,"closeTime":1643993099999},{"openTime":1643993100000,"open":40304.28,"high":40600,"low":40270.03,"close":40277.49,"volume":37.97849,"closeTime":1643993999999},{"openTime":1643994000000,"open":40320.27,"high":40466.34,"low":40211.74,"close":40408.73,"volume":33.35605,"closeTime":1643994899999},{"openTime":1643994900000,"open":40418.09,"high":40423.31,"low":40206.5,"close":40323.61,"volume":21.32584,"closeTime":1643995799999},{"openTime":1643995800000,"open":40350,"high":40514.21,"low":40278.18,"close":40385.19,"volume":23.4319,"closeTime":1643996699999},{"openTime":1643996700000,"open":40377.97,"high":40574.85,"low":40353.69,"close":40529.42,"volume":29.70867,"closeTime":1643997599999},{"openTime":1643997600000,"open":40545.2,"high":40675.65,"low":40370.84,"close":40379.08,"volume":38.98578,"closeTime":1643998499999},{"openTime":1643998500000,"open":40371.84,"high":40495.2,"low":40302.32,"close":40425.04,"volume":38.93169,"closeTime":1643999399999},{"openTime":1643999400000,"open":40425.04,"high":40455.22,"low":40307.83,"close":40436.89,"volume":29.82175,"closeTime":1644000299999},{"openTime":1644000300000,"open":40440.81,"high":40492.9,"low":40370.15,"close":40487.62,"volume":31.59423,"closeTime":1644001199999},{"openTime":1644001200000,"open":40500,"high":40524.65,"low":40385.8,"close":40429.71,"volume":64.66638,"closeTime":1644002099999},{"openTime":1644002100000,"open":40435.51,"high":40568,"low":40388.11,"close":40505.05,"volume":16.78009,"closeTime":1644002999999},{"openTime":1644003000000,"open":40512.22,"high":40724.65,"low":40493.54,"close":40532.32,"volume":24.18296,"closeTime":1644003899999},{"openTime":1644003900000,"open":40522.32,"high":40890,"low":40485,"close":40758.31,"volume":15.28261,"closeTime":1644004799999},{"openTime":1644004800000,"open":40743.62,"high":40894.82,"low":40739.79,"close":40760.93,"volume":27.79197,"closeTime":1644005699999},{"openTime":1644005700000,"open":40781.43,"high":40784.2,"low":40577.89,"close":40599.35,"volume":23.29507,"closeTime":1644006599999},{"openTime":1644006600000,"open":40605.96,"high":40686.19,"low":40574.02,"close":40584.2,"volume":11.64585,"closeTime":1644007499999},{"openTime":1644007500000,"open":40587.35,"high":40609.98,"low":40484,"close":40601.59,"volume":9.79353,"closeTime":1644008399999},{"openTime":1644008400000,"open":40607.59,"high":40609.36,"low":40461,"close":40480.41,"volume":10.01101,"closeTime":1644009299999},{"openTime":1644009300000,"open":40476.15,"high":40575.46,"low":40450,"close":40509.38,"volume":16.13287,"closeTime":1644010199999},{"openTime":1644010200000,"open":40497.21,"high":40581.03,"low":40475.33,"close":40548.13,"volume":16.41799,"closeTime":1644011099999},{"openTime":1644011100000,"open":40569.77,"high":40651.82,"low":40549.91,"close":40644.75,"volume":10.57658,"closeTime":1644011999999},{"openTime":1644012000000,"open":40645.45,"high":40649.02,"low":40390.18,"close":40529.31,"volume":15.23467,"closeTime":1644012899999},{"openTime":1644012900000,"open":40530.26,"high":40609.68,"low":40465.27,"close":40552.28,"volume":5.36476,"closeTime":1644013799999},{"openTime":1644013800000,"open":40535.81,"high":40600.73,"low":40523.49,"close":40600.73,"volume":11.68311,"closeTime":1644014699999},{"openTime":1644014700000,"open":40601.22,"high":40692.31,"low":40532.12,"close":40661.28,"volume":13.40284,"closeTime":1644015599999},{"openTime":1644015600000,"open":40673.51,"high":40717.7,"low":40637.11,"close":40654.72,"volume":7.7866,"closeTime":1644016499999},{"openTime":1644016500000,"open":40655.83,"high":40672.05,"low":40585.28,"close":40661.09,"volume":14.24236,"closeTime":1644017399999},{"openTime":1644017400000,"open":40643.46,"high":40863,"low":40634.49,"close":40826.07,"volume":14.31239,"closeTime":1644018299999},{"openTime":1644018300000,"open":40829.98,"high":41748.05,"low":40829.98,"close":41590.99,"volume":48.83126,"closeTime":1644019199999},{"openTime":1644019200000,"open":41589.32,"high":41719.94,"low":41378.95,"close":41698.83,"volume":34.41767,"closeTime":1644020099999},{"openTime":1644020100000,"open":41698.21,"high":41821,"low":41550.01,"close":41634.3,"volume":22.98903,"closeTime":1644020999999},{"openTime":1644021000000,"open":41622.39,"high":41960.89,"low":41594.34,"close":41711.24,"volume":37.70036,"closeTime":1644021899999},{"openTime":1644021900000,"open":41727.32,"high":41763.49,"low":41434.55,"close":41498.91,"volume":35.28876,"closeTime":1644022799999},{"openTime":1644022800000,"open":41484.24,"high":41561.08,"low":41312.5,"close":41318.95,"volume":13.48188,"closeTime":1644023699999},{"openTime":1644023700000,"open":41319.82,"high":41515.95,"low":41319.82,"close":41380.72,"volume":9.77317,"closeTime":1644024599999},{"openTime":1644024600000,"open":41385.78,"high":41440.65,"low":41306.65,"close":41339.73,"volume":10.77816,"closeTime":1644025499999},{"openTime":1644025500000,"open":41337.94,"high":41337.94,"low":41173.86,"close":41292.83,"volume":11.22074,"closeTime":1644026399999},{"openTime":1644026400000,"open":41291.36,"high":41338.29,"low":41185.96,"close":41305.72,"volume":8.55342,"closeTime":1644027299999},{"openTime":1644027300000,"open":41309.01,"high":41413.82,"low":41308.26,"close":41366.43,"volume":5.95493,"closeTime":1644028199999},{"openTime":1644028200000,"open":41355.04,"high":41468.51,"low":41329.54,"close":41434.86,"volume":3.34633,"closeTime":1644029099999},{"openTime":1644029100000,"open":41440.32,"high":41476.16,"low":41371.72,"close":41386.91,"volume":11.57011,"closeTime":1644029999999},{"openTime":1644030000000,"open":41388.04,"high":41492.43,"low":41388.04,"close":41427.43,"volume":5.15176,"closeTime":1644030899999},{"openTime":1644030900000,"open":41433.74,"high":41484.34,"low":41363.82,"close":41444.09,"volume":3.21035,"closeTime":1644031799999},{"openTime":1644031800000,"open":41449.84,"high":41465.85,"low":41400,"close":41443.19,"volume":7.30832,"closeTime":1644032699999},{"openTime":1644032700000,"open":41448,"high":41492.12,"low":41400,"close":41470.87,"volume":9.77419,"closeTime":1644033599999},{"openTime":1644033600000,"open":41477.66,"high":41598.98,"low":41425.79,"close":41502.95,"volume":5.7259,"closeTime":1644034499999},{"openTime":1644034500000,"open":41518.32,"high":41714.14,"low":41513.17,"close":41658.09,"volume":14.87298,"closeTime":1644035399999},{"openTime":1644035400000,"open":41658.08,"high":41687.22,"low":41454.98,"close":41537.14,"volume":7.04699,"closeTime":1644036299999},{"openTime":1644036300000,"open":41518.99,"high":41521.77,"low":41398.12,"close":41492.12,"volume":4.09463,"closeTime":1644037199999},{"openTime":1644037200000,"open":41490.21,"high":41522.85,"low":41407.9,"close":41477.8,"volume":9.38729,"closeTime":1644038099999},{"openTime":1644038100000,"open":41478.32,"high":41572.9,"low":41452.07,"close":41537.7,"volume":9.40325,"closeTime":1644038999999},{"openTime":1644039000000,"open":41536.14,"high":41584.05,"low":41485.61,"close":41574.46,"volume":5.3999,"closeTime":1644039899999},{"openTime":1644039900000,"open":41569.41,"high":41679.43,"low":41529.21,"close":41567.16,"volume":6.34726,"closeTime":1644040799999},{"openTime":1644040800000,"open":41558.25,"high":41654.33,"low":41550,"close":41646.44,"volume":8.44758,"closeTime":1644041699999},{"openTime":1644041700000,"open":41653.54,"high":41701.37,"low":41619.34,"close":41684.31,"volume":9.73849,"closeTime":1644042599999},{"openTime":1644042600000,"open":41685.34,"high":41764.18,"low":41517.76,"close":41527.05,"volume":7.69945,"closeTime":1644043499999},{"openTime":1644043500000,"open":41523.69,"high":41581.22,"low":41500.29,"close":41525.07,"volume":18.75383,"closeTime":1644044399999},{"openTime":1644044400000,"open":41522.86,"high":41528.6,"low":41422.75,"close":41469.23,"volume":24.33747,"closeTime":1644045299999},{"openTime":1644045300000,"open":41469.24,"high":41513.62,"low":41418.17,"close":41479.52,"volume":11.84807,"closeTime":1644046199999},{"openTime":1644046200000,"open":41480.57,"high":41521.63,"low":41419.54,"close":41444.87,"volume":37.0169,"closeTime":1644047099999},{"openTime":1644047100000,"open":41434.72,"high":41473.8,"low":41393.21,"close":41397.3,"volume":28.67337,"closeTime":1644047999999},{"openTime":1644048000000,"open":41398.93,"high":41507.3,"low":41389.64,"close":41506.29,"volume":14.40431,"closeTime":1644048899999},{"openTime":1644048900000,"open":41495.56,"high":41505.62,"low":41454.23,"close":41474.45,"volume":1.72918,"closeTime":1644049799999},{"openTime":1644049800000,"open":41472.6,"high":41608.77,"low":41345.39,"close":41454.13,"volume":11.96132,"closeTime":1644050699999},{"openTime":1644050700000,"open":41450.55,"high":41502.57,"low":41421.51,"close":41467.06,"volume":3.488,"closeTime":1644051599999},{"openTime":1644051600000,"open":41467.17,"high":41530.39,"low":41410.03,"close":41506.07,"volume":6.67738,"closeTime":1644052499999},{"openTime":1644052500000,"open":41516.85,"high":41564.9,"low":41483.31,"close":41521.17,"volume":4.81724,"closeTime":1644053399999},{"openTime":1644053400000,"open":41523.92,"high":41560.1,"low":41499.29,"close":41521.51,"volume":5.93206,"closeTime":1644054299999},{"openTime":1644054300000,"open":41514.88,"high":41585.37,"low":41179.49,"close":41585.37,"volume":23.53642,"closeTime":1644055199999},{"openTime":1644055200000,"open":41573.15,"high":41687.5,"low":41511.38,"close":41537.8,"volume":12.26461,"closeTime":1644056099999},{"openTime":1644056100000,"open":41537.37,"high":41565.7,"low":41448.72,"close":41476.45,"volume":3.97268,"closeTime":1644056999999},{"openTime":1644057000000,"open":41477,"high":41561.23,"low":41473.65,"close":41534.22,"volume":3.42083,"closeTime":1644057899999},{"openTime":1644057900000,"open":41536.94,"high":41605.65,"low":41499.48,"close":41594.72,"volume":2.85767,"closeTime":1644058799999},{"openTime":1644058800000,"open":41584.41,"high":41624.14,"low":41538.77,"close":41624.14,"volume":3.11363,"closeTime":1644059699999},{"openTime":1644059700000,"open":41623.93,"high":41655.14,"low":41440.64,"close":41498.81,"volume":5.03079,"closeTime":1644060599999},{"openTime":1644060600000,"open":41489.14,"high":41530.36,"low":41448.56,"close":41462.74,"volume":7.587,"closeTime":1644061499999},{"openTime":1644061500000,"open":41460.09,"high":41506.08,"low":41418.57,"close":41482.83,"volume":12.01182,"closeTime":1644062399999},{"openTime":1644062400000,"open":41472.45,"high":41499.48,"low":41369.86,"close":41471.89,"volume":6.45568,"closeTime":1644063299999},{"openTime":1644063300000,"open":41498.84,"high":41534.85,"low":41455.6,"close":41488.25,"volume":3.13775,"closeTime":1644064199999},{"openTime":1644064200000,"open":41488.43,"high":41502.95,"low":41386.36,"close":41473.33,"volume":13.41285,"closeTime":1644065099999},{"openTime":1644065100000,"open":41483.97,"high":41524.59,"low":41399.83,"close":41405.45,"volume":10.54782,"closeTime":1644065999999},{"openTime":1644066000000,"open":41408.77,"high":41490.85,"low":41378.89,"close":41477.9,"volume":11.33276,"closeTime":1644066899999},{"openTime":1644066900000,"open":41482.56,"high":41484.47,"low":41394.06,"close":41465.56,"volume":5.8822,"closeTime":1644067799999},{"openTime":1644067800000,"open":41450.16,"high":41551.8,"low":41444.66,"close":41500.99,"volume":7.6079,"closeTime":1644068699999},{"openTime":1644068700000,"open":41492.29,"high":41581.47,"low":41492.29,"close":41542.51,"volume":7.3834,"closeTime":1644069599999},{"openTime":1644069600000,"open":41541.95,"high":41541.95,"low":41424.58,"close":41458.18,"volume":5.21009,"closeTime":1644070499999},{"openTime":1644070500000,"open":41460.26,"high":41520.91,"low":41442.33,"close":41484.21,"volume":12.66606,"closeTime":1644071399999},{"openTime":1644071400000,"open":41479.28,"high":41547.14,"low":41426.61,"close":41514.86,"volume":11.52613,"closeTime":1644072299999},{"openTime":1644072300000,"open":41523.51,"high":41783.03,"low":41417.01,"close":41509.06,"volume":27.10039,"closeTime":1644073199999},{"openTime":1644073200000,"open":41477.6,"high":41683.44,"low":41351.3,"close":41629.5,"volume":9.33862,"closeTime":1644074099999},{"openTime":1644074100000,"open":41645.8,"high":41870.78,"low":41617,"close":41728.67,"volume":15.06791,"closeTime":1644074999999},{"openTime":1644075000000,"open":41733.4,"high":41934.75,"low":41733.4,"close":41857.47,"volume":11.20917,"closeTime":1644075899999},{"openTime":1644075900000,"open":41852.8,"high":41857.05,"low":41713.71,"close":41803.3,"volume":10.40745,"closeTime":1644076799999},{"openTime":1644076800000,"open":41780.22,"high":41887.4,"low":41600,"close":41636.78,"volume":11.22593,"closeTime":1644077699999},{"openTime":1644077700000,"open":41635.8,"high":41718.52,"low":41601.41,"close":41620.29,"volume":9.02597,"closeTime":1644078599999},{"openTime":1644078600000,"open":41635.66,"high":41709.51,"low":41514.26,"close":41528.86,"volume":8.64668,"closeTime":1644079499999},{"openTime":1644079500000,"open":41519.03,"high":41519.03,"low":41270.67,"close":41311.54,"volume":8.95785,"closeTime":1644080399999},{"openTime":1644080400000,"open":41307.74,"high":41367.91,"low":40884.5,"close":41052.91,"volume":42.05974,"closeTime":1644081299999},{"openTime":1644081300000,"open":41060.75,"high":41383.6,"low":40974.53,"close":41345.35,"volume":24.49012,"closeTime":1644082199999},{"openTime":1644082200000,"open":41313.77,"high":41491.72,"low":41304.22,"close":41459.22,"volume":14.64462,"closeTime":1644083099999},{"openTime":1644083100000,"open":41444,"high":41698.99,"low":41444,"close":41607.43,"volume":12.43817,"closeTime":1644083999999},{"openTime":1644084000000,"open":41582.35,"high":41703.47,"low":41538.37,"close":41651.04,"volume":11.84163,"closeTime":1644084899999},{"openTime":1644084900000,"open":41638.14,"high":41787.42,"low":41594.4,"close":41697.62,"volume":15.36426,"closeTime":1644085799999},{"openTime":1644085800000,"open":41690.38,"high":41784.47,"low":41619.8,"close":41701.22,"volume":12.66206,"closeTime":1644086699999},{"openTime":1644086700000,"open":41701.35,"high":41701.52,"low":41614.62,"close":41678.07,"volume":4.71358,"closeTime":1644087599999},{"openTime":1644087600000,"open":41682.21,"high":41727.22,"low":41616.27,"close":41681.93,"volume":7.90817,"closeTime":1644088499999},{"openTime":1644088500000,"open":41653.25,"high":41694.62,"low":41553.9,"close":41575.04,"volume":5.94017,"closeTime":1644089399999},{"openTime":1644089400000,"open":41552.23,"high":41663.07,"low":41512.59,"close":41611.51,"volume":12.07638,"closeTime":1644090299999},{"openTime":1644090300000,"open":41611.51,"high":41639.84,"low":41531.96,"close":41571.3,"volume":4.59447,"closeTime":1644091199999},{"openTime":1644091200000,"open":41566.97,"high":41637.9,"low":41406.06,"close":41486.23,"volume":11.95197,"closeTime":1644092099999},{"openTime":1644092100000,"open":41489.84,"high":41573.37,"low":41419.89,"close":41480.53,"volume":4.28787,"closeTime":1644092999999},{"openTime":1644093000000,"open":41482.53,"high":41590.56,"low":41467.2,"close":41576.81,"volume":7.37463,"closeTime":1644093899999},{"openTime":1644093900000,"open":41577.83,"high":41726.06,"low":41577.83,"close":41679.35,"volume":9.19518,"closeTime":1644094799999},{"openTime":1644094800000,"open":41668.66,"high":41755.29,"low":41581.16,"close":41747.06,"volume":9.04354,"closeTime":1644095699999},{"openTime":1644095700000,"open":41741.47,"high":41797.92,"low":41714.05,"close":41754.98,"volume":5.79173,"closeTime":1644096599999},{"openTime":1644096600000,"open":41732.04,"high":41758.8,"low":41634.17,"close":41736.85,"volume":10.51267,"closeTime":1644097499999},{"openTime":1644097500000,"open":41737.67,"high":41740.75,"low":41650.09,"close":41709.33,"volume":10.81551,"closeTime":1644098399999},{"openTime":1644098400000,"open":41655.55,"high":41804.54,"low":41633.5,"close":41754.89,"volume":11.45332,"closeTime":1644099299999},{"openTime":1644099300000,"open":41755.1,"high":41769.43,"low":41675.4,"close":41718.93,"volume":7.21519,"closeTime":1644100199999},{"openTime":1644100200000,"open":41705.92,"high":41714.57,"low":41656.83,"close":41658.81,"volume":2.00624,"closeTime":1644101099999},{"openTime":1644101100000,"open":41638.52,"high":41728.69,"low":41584.35,"close":41606.29,"volume":6.58904,"closeTime":1644101999999},{"openTime":1644102000000,"open":41605.98,"high":41663.98,"low":41566.01,"close":41629.77,"volume":10.37662,"closeTime":1644102899999},{"openTime":1644102900000,"open":41628.76,"high":41642.66,"low":41524.12,"close":41527.36,"volume":6.27544,"closeTime":1644103799999},{"openTime":1644103800000,"open":41551.84,"high":41559.11,"low":41452.89,"close":41540.84,"volume":4.6522,"closeTime":1644104699999},{"openTime":1644104700000,"open":41546.13,"high":41616,"low":41377.26,"close":41408.21,"volume":7.27295,"closeTime":1644105599999},{"openTime":1644105600000,"open":41408.26,"high":41496.03,"low":41408.26,"close":41483.64,"volume":5.06754,"closeTime":1644106499999},{"openTime":1644106500000,"open":41483.46,"high":41526.05,"low":41418.11,"close":41428.32,"volume":3.06404,"closeTime":1644107399999},{"openTime":1644107400000,"open":41440.28,"high":41482.23,"low":41367.2,"close":41436.26,"volume":4.57525,"closeTime":1644108299999},{"openTime":1644108300000,"open":41448.8,"high":41549.61,"low":41415.04,"close":41506.24,"volume":8.41174,"closeTime":1644109199999},{"openTime":1644109200000,"open":41499.81,"high":41624.62,"low":41499.81,"close":41618.97,"volume":4.1473,"closeTime":1644110099999},{"openTime":1644110100000,"open":41625.93,"high":41625.93,"low":41515.49,"close":41581.32,"volume":8.50716,"closeTime":1644110999999},{"openTime":1644111000000,"open":41581.1,"high":41602.7,"low":41522.7,"close":41568.53,"volume":5.20091,"closeTime":1644111899999},{"openTime":1644111900000,"open":41565.88,"high":41663.77,"low":41558.38,"close":41625.28,"volume":6.03058,"closeTime":1644112799999},{"openTime":1644112800000,"open":41622,"high":41650.29,"low":41599.88,"close":41639.7,"volume":5.44776,"closeTime":1644113699999},{"openTime":1644113700000,"open":41639.44,"high":41643.29,"low":41580.56,"close":41595.3,"volume":5.68033,"closeTime":1644114599999},{"openTime":1644114600000,"open":41596.12,"high":41601.06,"low":41505.33,"close":41526.69,"volume":10.11017,"closeTime":1644115499999},{"openTime":1644115500000,"open":41530.1,"high":41569.33,"low":41482.44,"close":41558.5,"volume":3.41082,"closeTime":1644116399999},{"openTime":1644116400000,"open":41562,"high":41581.2,"low":41488.81,"close":41494.98,"volume":1.97859,"closeTime":1644117299999},{"openTime":1644117300000,"open":41496.53,"high":41552.4,"low":41462.11,"close":41532.32,"volume":3.63136,"closeTime":1644118199999},{"openTime":1644118200000,"open":41532.75,"high":41584.81,"low":41532.75,"close":41577.73,"volume":3.36273,"closeTime":1644119099999},{"openTime":1644119100000,"open":41578.37,"high":41579.76,"low":41470.05,"close":41471.12,"volume":2.71003,"closeTime":1644119999999},{"openTime":1644120000000,"open":41473.32,"high":41515.57,"low":41350,"close":41376.6,"volume":7.42708,"closeTime":1644120899999},{"openTime":1644120900000,"open":41379.83,"high":41517.74,"low":41336.88,"close":41516.68,"volume":5.94965,"closeTime":1644121799999},{"openTime":1644121800000,"open":41494.9,"high":41544.67,"low":41486.13,"close":41520.91,"volume":3.41216,"closeTime":1644122699999},{"openTime":1644122700000,"open":41521.96,"high":41585.75,"low":41516.74,"close":41567.91,"volume":11.06457,"closeTime":1644123599999},{"openTime":1644123600000,"open":41560.38,"high":41578.12,"low":41517.51,"close":41517.95,"volume":1.5177,"closeTime":1644124499999},{"openTime":1644124500000,"open":41536.4,"high":41600,"low":41533.52,"close":41592.1,"volume":1.66568,"closeTime":1644125399999},{"openTime":1644125400000,"open":41592.88,"high":41606.96,"low":41555.97,"close":41601.35,"volume":3.73844,"closeTime":1644126299999},{"openTime":1644126300000,"open":41594.82,"high":41605.33,"low":41531.4,"close":41602.01,"volume":1.0351,"closeTime":1644127199999},{"openTime":1644127200000,"open":41595.04,"high":41606.96,"low":41513.17,"close":41515.63,"volume":2.7062,"closeTime":1644128099999},{"openTime":1644128100000,"open":41510.76,"high":41584.98,"low":41482.51,"close":41563.57,"volume":4.93686,"closeTime":1644128999999},{"openTime":1644129000000,"open":41561.89,"high":41596.17,"low":41491.22,"close":41510,"volume":2.52209,"closeTime":1644129899999},{"openTime":1644129900000,"open":41502.29,"high":41515.84,"low":41435.1,"close":41475.13,"volume":4.16675,"closeTime":1644130799999},{"openTime":1644130800000,"open":41475.26,"high":41506.1,"low":41430.92,"close":41495.09,"volume":6.21431,"closeTime":1644131699999},{"openTime":1644131700000,"open":41495.56,"high":41512.12,"low":41440.58,"close":41450,"volume":4.29198,"closeTime":1644132599999},{"openTime":1644132600000,"open":41443.15,"high":41588.32,"low":41443.15,"close":41586.31,"volume":3.37704,"closeTime":1644133499999},{"openTime":1644133500000,"open":41583.91,"high":41735.5,"low":41556.9,"close":41628.73,"volume":9.91863,"closeTime":1644134399999},{"openTime":1644134400000,"open":41641.73,"high":41690.58,"low":41595.7,"close":41608.88,"volume":5.83496,"closeTime":1644135299999},{"openTime":1644135300000,"open":41613.24,"high":41616.54,"low":41526.42,"close":41547.51,"volume":4.05149,"closeTime":1644136199999},{"openTime":1644136200000,"open":41543.12,"high":41656.06,"low":41512.64,"close":41614.53,"volume":8.4928,"closeTime":1644137099999},{"openTime":1644137100000,"open":41620.15,"high":41671.73,"low":41576.31,"close":41663.4,"volume":8.68897,"closeTime":1644137999999},{"openTime":1644138000000,"open":41663.41,"high":41682.67,"low":41611.46,"close":41642.26,"volume":2.59455,"closeTime":1644138899999},{"openTime":1644138900000,"open":41642.26,"high":41697.35,"low":41607.04,"close":41621.79,"volume":1.95515,"closeTime":1644139799999},{"openTime":1644139800000,"open":41625.59,"high":41659.53,"low":41604.88,"close":41608.01,"volume":5.2616,"closeTime":1644140699999},{"openTime":1644140700000,"open":41602.08,"high":41689.69,"low":41600,"close":41671.48,"volume":5.12477,"closeTime":1644141599999},{"openTime":1644141600000,"open":41682.97,"high":41711.09,"low":41637.97,"close":41688.38,"volume":3.86088,"closeTime":1644142499999},{"openTime":1644142500000,"open":41684.25,"high":41722.6,"low":41639.76,"close":41643.94,"volume":2.5574,"closeTime":1644143399999},{"openTime":1644143400000,"open":41643.94,"high":41649.84,"low":41575.23,"close":41601.02,"volume":1.8128,"closeTime":1644144299999},{"openTime":1644144300000,"open":41603.87,"high":41615.52,"low":41558.22,"close":41598.34,"volume":6.55594,"closeTime":1644145199999},{"openTime":1644145200000,"open":41598.61,"high":41645.93,"low":41532.38,"close":41554.64,"volume":5.74041,"closeTime":1644146099999},{"openTime":1644146100000,"open":41543.41,"high":41566.26,"low":41539.28,"close":41561.69,"volume":0.61113,"closeTime":1644146999999},{"openTime":1644147000000,"open":41562.39,"high":41591.49,"low":41524.12,"close":41524.12,"volume":1.6567,"closeTime":1644147899999},{"openTime":1644147900000,"open":41524.13,"high":41549.31,"low":41447.1,"close":41538.31,"volume":8.27981,"closeTime":1644148799999},{"openTime":1644148800000,"open":41548.02,"high":41699.53,"low":41540.12,"close":41633.29,"volume":9.66725,"closeTime":1644149699999},{"openTime":1644149700000,"open":41634.54,"high":41667.92,"low":41589.2,"close":41602.59,"volume":3.10764,"closeTime":1644150599999},{"openTime":1644150600000,"open":41602.6,"high":41631.59,"low":41591.28,"close":41599.4,"volume":6.23302,"closeTime":1644151499999},{"openTime":1644151500000,"open":41600.13,"high":41643.27,"low":41515.01,"close":41632.56,"volume":7.10659,"closeTime":1644152399999},{"openTime":1644152400000,"open":41625.59,"high":41847.2,"low":41538.05,"close":41581.19,"volume":20.46291,"closeTime":1644153299999},{"openTime":1644153300000,"open":41609.92,"high":41710.49,"low":41512.59,"close":41695.64,"volume":6.73124,"closeTime":1644154199999},{"openTime":1644154200000,"open":41695.65,"high":41749.93,"low":41658.24,"close":41709.93,"volume":9.13303,"closeTime":1644155099999},{"openTime":1644155100000,"open":41705.78,"high":41729.81,"low":41671.34,"close":41707.82,"volume":5.00849,"closeTime":1644155999999},{"openTime":1644156000000,"open":41707.82,"high":41777.72,"low":41662.94,"close":41701.98,"volume":8.9691,"closeTime":1644156899999},{"openTime":1644156900000,"open":41706.53,"high":41804.12,"low":41706.53,"close":41800.75,"volume":9.22248,"closeTime":1644157799999},{"openTime":1644157800000,"open":41800.87,"high":42212.12,"low":41400,"close":41504.09,"volume":59.37241,"closeTime":1644158699999},{"openTime":1644158700000,"open":41497.06,"high":41596.28,"low":41225.19,"close":41318.81,"volume":30.32413,"closeTime":1644159599999},{"openTime":1644159600000,"open":41320.08,"high":41487.53,"low":41142.86,"close":41381.41,"volume":25.22452,"closeTime":1644160499999},{"openTime":1644160500000,"open":41368.69,"high":41456.8,"low":41348.28,"close":41456.8,"volume":3.69463,"closeTime":1644161399999},{"openTime":1644161400000,"open":41434.92,"high":41534.87,"low":41370.62,"close":41370.62,"volume":1.97604,"closeTime":1644162299999},{"openTime":1644162300000,"open":41373.8,"high":41572.57,"low":41373.8,"close":41539.97,"volume":5.63837,"closeTime":1644163199999},{"openTime":1644163200000,"open":41541.08,"high":41608.77,"low":41446.86,"close":41508.48,"volume":8.45628,"closeTime":1644164099999},{"openTime":1644164100000,"open":41512.15,"high":41625.03,"low":41512.15,"close":41586.97,"volume":6.55398,"closeTime":1644164999999},{"openTime":1644165000000,"open":41592.68,"high":41717.89,"low":41512.59,"close":41524.37,"volume":6.56766,"closeTime":1644165899999},{"openTime":1644165900000,"open":41526.44,"high":41704.42,"low":41522.29,"close":41660.64,"volume":2.68166,"closeTime":1644166799999},{"openTime":1644166800000,"open":41657.71,"high":41725.24,"low":41635.79,"close":41660.04,"volume":2.96671,"closeTime":1644167699999},{"openTime":1644167700000,"open":41638.74,"high":41735.72,"low":41638.74,"close":41730.24,"volume":3.24564,"closeTime":1644168599999},{"openTime":1644168600000,"open":41727.88,"high":41772.45,"low":41563.49,"close":41609.41,"volume":6.31512,"closeTime":1644169499999},{"openTime":1644169500000,"open":41636.1,"high":41695.5,"low":41623.7,"close":41651.79,"volume":4.26294,"closeTime":1644170399999},{"openTime":1644170400000,"open":41644.39,"high":41695.38,"low":41616.1,"close":41630.93,"volume":5.00515,"closeTime":1644171299999},{"openTime":1644171300000,"open":41637.11,"high":41662.91,"low":41518.63,"close":41568.4,"volume":6.19978,"closeTime":1644172199999},{"openTime":1644172200000,"open":41540.8,"high":41615.03,"low":41530.43,"close":41579.6,"volume":5.88743,"closeTime":1644173099999},{"openTime":1644173100000,"open":41576.79,"high":41601.55,"low":41443.86,"close":41527.93,"volume":9.95159,"closeTime":1644173999999},{"openTime":1644174000000,"open":41514.28,"high":41602.31,"low":41514.28,"close":41574.14,"volume":4.16839,"closeTime":1644174899999},{"openTime":1644174900000,"open":41583.91,"high":41682.08,"low":41582.66,"close":41682.08,"volume":4.46223,"closeTime":1644175799999},{"openTime":1644175800000,"open":41682.09,"high":41725.11,"low":41632.93,"close":41664.64,"volume":4.11274,"closeTime":1644176699999},{"openTime":1644176700000,"open":41643.75,"high":41756.1,"low":41643.75,"close":41745.99,"volume":6.80952,"closeTime":1644177599999},{"openTime":1644177600000,"open":41746.45,"high":41773.21,"low":41703.82,"close":41733.89,"volume":3.88756,"closeTime":1644178499999},{"openTime":1644178500000,"open":41689.96,"high":41737.89,"low":41679.93,"close":41725.25,"volume":3.90073,"closeTime":1644179399999},{"openTime":1644179400000,"open":41710.2,"high":41750,"low":41659.98,"close":41675.39,"volume":6.78785,"closeTime":1644180299999},{"openTime":1644180300000,"open":41685.68,"high":41687.87,"low":41520.5,"close":41591.46,"volume":4.52905,"closeTime":1644181199999},{"openTime":1644181200000,"open":41609,"high":41634.66,"low":41554.23,"close":41566.46,"volume":2.25951,"closeTime":1644182099999},{"openTime":1644182100000,"open":41565.55,"high":41695.52,"low":41565.55,"close":41665.69,"volume":5.27697,"closeTime":1644182999999},{"openTime":1644183000000,"open":41671.62,"high":41733.57,"low":41663.86,"close":41688.55,"volume":3.78389,"closeTime":1644183899999},{"openTime":1644183900000,"open":41698.44,"high":41732.09,"low":41666.53,"close":41672.83,"volume":3.5849,"closeTime":1644184799999},{"openTime":1644184800000,"open":41662.53,"high":41725.63,"low":41660.56,"close":41705.16,"volume":1.90773,"closeTime":1644185699999},{"openTime":1644185700000,"open":41705.16,"high":41721.76,"low":41644.07,"close":41664.82,"volume":7.35186,"closeTime":1644186599999},{"openTime":1644186600000,"open":41644.21,"high":41739.99,"low":41644.21,"close":41708.22,"volume":10.63075,"closeTime":1644187499999},{"openTime":1644187500000,"open":41724.34,"high":41742.35,"low":41549.18,"close":41615.25,"volume":35.74968,"closeTime":1644188399999},{"openTime":1644188400000,"open":41560.67,"high":42109.88,"low":41510.24,"close":41731.06,"volume":31.45178,"closeTime":1644189299999},{"openTime":1644189300000,"open":41775.13,"high":42553.69,"low":41775.13,"close":42167,"volume":33.93097,"closeTime":1644190199999},{"openTime":1644190200000,"open":42181.56,"high":42589.98,"low":42181.56,"close":42576.79,"volume":16.12779,"closeTime":1644191099999},{"openTime":1644191100000,"open":42590,"high":42688,"low":42355.92,"close":42407.71,"volume":32.04232,"closeTime":1644191999999},{"openTime":1644192000000,"open":42413.26,"high":42499.9,"low":42070.44,"close":42123.53,"volume":22.48574,"closeTime":1644192899999},{"openTime":1644192900000,"open":42150.23,"high":42203.42,"low":41677.51,"close":41808.86,"volume":23.80734,"closeTime":1644193799999},{"openTime":1644193800000,"open":41771.73,"high":41875,"low":41716.26,"close":41793.74,"volume":4.45059,"closeTime":1644194699999},{"openTime":1644194700000,"open":41775.25,"high":41887.46,"low":41693.13,"close":41852.04,"volume":7.88761,"closeTime":1644195599999},{"openTime":1644195600000,"open":41852.04,"high":41873.36,"low":41731.03,"close":41849.26,"volume":12.67501,"closeTime":1644196499999},{"openTime":1644196500000,"open":41855.75,"high":41976.4,"low":41809.35,"close":41924.12,"volume":18.21415,"closeTime":1644197399999},{"openTime":1644197400000,"open":41956.63,"high":42234.01,"low":41925.04,"close":42184.66,"volume":17.11826,"closeTime":1644198299999},{"openTime":1644198300000,"open":42191.75,"high":42287.46,"low":42063.74,"close":42141.31,"volume":12.52277,"closeTime":1644199199999},{"openTime":1644199200000,"open":42131.97,"high":42249.68,"low":42121.9,"close":42243.42,"volume":5.75596,"closeTime":1644200099999},{"openTime":1644200100000,"open":42263.3,"high":42431.83,"low":42225.76,"close":42426.4,"volume":13.27493,"closeTime":1644200999999},{"openTime":1644201000000,"open":42428,"high":42610.85,"low":42405.58,"close":42594.43,"volume":18.45194,"closeTime":1644201899999},{"openTime":1644201900000,"open":42590.77,"high":42685.44,"low":42354.29,"close":42354.29,"volume":21.55976,"closeTime":1644202799999},{"openTime":1644202800000,"open":42367.99,"high":42644.18,"low":42344.4,"close":42527.35,"volume":18.50729,"closeTime":1644203699999},{"openTime":1644203700000,"open":42550.58,"high":42931.88,"low":42480.63,"close":42749.89,"volume":21.47642,"closeTime":1644204599999},{"openTime":1644204600000,"open":42766.53,"high":42990.31,"low":42611.65,"close":42774.94,"volume":17.2953,"closeTime":1644205499999},{"openTime":1644205500000,"open":42811.76,"high":42956.94,"low":42718.13,"close":42852.57,"volume":19.80352,"closeTime":1644206399999},{"openTime":1644206400000,"open":42840.71,"high":42899.99,"low":42718.04,"close":42729.08,"volume":18.22235,"closeTime":1644207299999},{"openTime":1644207300000,"open":42748.59,"high":42924.24,"low":42743.25,"close":42843.29,"volume":16.06753,"closeTime":1644208199999},{"openTime":1644208200000,"open":42839.41,"high":42921.67,"low":42771.15,"close":42826.68,"volume":23.4431,"closeTime":1644209099999},{"openTime":1644209100000,"open":42833.75,"high":42900.61,"low":42742.3,"close":42846.64,"volume":39.46409,"closeTime":1644209999999},{"openTime":1644210000000,"open":42835.49,"high":42912.6,"low":42763.53,"close":42856.19,"volume":14.19092,"closeTime":1644210899999},{"openTime":1644210900000,"open":42852.78,"high":43031.98,"low":42776.5,"close":42795.94,"volume":37.94549,"closeTime":1644211799999},{"openTime":1644211800000,"open":42800.19,"high":42858.53,"low":42744.14,"close":42748.62,"volume":17.2859,"closeTime":1644212699999},{"openTime":1644212700000,"open":42748.68,"high":42844.62,"low":42713.28,"close":42824.91,"volume":9.67482,"closeTime":1644213599999},{"openTime":1644213600000,"open":42830.74,"high":42857.31,"low":42725.47,"close":42836.57,"volume":12.59356,"closeTime":1644214499999},{"openTime":1644214500000,"open":42853.63,"high":42865.5,"low":42747.39,"close":42780.69,"volume":14.48983,"closeTime":1644215399999},{"openTime":1644215400000,"open":42780.91,"high":42812.82,"low":42685.21,"close":42756.3,"volume":12.23351,"closeTime":1644216299999},{"openTime":1644216300000,"open":42754.05,"high":42795.33,"low":42709.55,"close":42775.6,"volume":8.30737,"closeTime":1644217199999},{"openTime":1644217200000,"open":42774.49,"high":42795.34,"low":42696.74,"close":42749.61,"volume":11.52969,"closeTime":1644218099999},{"openTime":1644218100000,"open":42759.29,"high":42785.02,"low":42723.34,"close":42776.58,"volume":5.9647,"closeTime":1644218999999},{"openTime":1644219000000,"open":42767.12,"high":42783.76,"low":42697.55,"close":42700.47,"volume":12.15792,"closeTime":1644219899999},{"openTime":1644219900000,"open":42697.42,"high":42795.67,"low":42582.79,"close":42748.77,"volume":6.80036,"closeTime":1644220799999},{"openTime":1644220800000,"open":42750.38,"high":42792.33,"low":42651.24,"close":42705.63,"volume":12.58075,"closeTime":1644221699999},{"openTime":1644221700000,"open":42701.97,"high":42720.75,"low":42545.05,"close":42602.96,"volume":9.62258,"closeTime":1644222599999},{"openTime":1644222600000,"open":42592.88,"high":42632.62,"low":42558.26,"close":42615.89,"volume":9.81545,"closeTime":1644223499999},{"openTime":1644223500000,"open":42617.72,"high":42701.78,"low":42598.44,"close":42619.66,"volume":13.35455,"closeTime":1644224399999},{"openTime":1644224400000,"open":42619.66,"high":42665.17,"low":42550,"close":42595.95,"volume":37.53917,"closeTime":1644225299999},{"openTime":1644225300000,"open":42609.92,"high":42629.02,"low":42501.01,"close":42530.6,"volume":10.93961,"closeTime":1644226199999},{"openTime":1644226200000,"open":42537.11,"high":42537.11,"low":42255.02,"close":42300.39,"volume":20.9292,"closeTime":1644227099999},{"openTime":1644227100000,"open":42307.52,"high":42475.21,"low":42272.14,"close":42432.68,"volume":10.53149,"closeTime":1644227999999},{"openTime":1644228000000,"open":42436.02,"high":42506.75,"low":42367.7,"close":42425.38,"volume":11.58974,"closeTime":1644228899999},{"openTime":1644228900000,"open":42429.36,"high":42558.28,"low":42416.45,"close":42525.52,"volume":18.39436,"closeTime":1644229799999},{"openTime":1644229800000,"open":42520.34,"high":42643.33,"low":42520.34,"close":42604.37,"volume":9.72458,"closeTime":1644230699999},{"openTime":1644230700000,"open":42635.77,"high":42677.41,"low":42549.89,"close":42591.11,"volume":4.82449,"closeTime":1644231599999},{"openTime":1644231600000,"open":42585.12,"high":42715,"low":42585.12,"close":42683.49,"volume":7.91272,"closeTime":1644232499999},{"openTime":1644232500000,"open":42686.44,"high":42740.57,"low":42626.03,"close":42720.7,"volume":14.70204,"closeTime":1644233399999},{"openTime":1644233400000,"open":42722.85,"high":42777.28,"low":42685.7,"close":42732.93,"volume":7.34348,"closeTime":1644234299999},{"openTime":1644234300000,"open":42741.49,"high":42766.56,"low":42640.99,"close":42748.48,"volume":12.08691,"closeTime":1644235199999},{"openTime":1644235200000,"open":42749.03,"high":42816.2,"low":42595.26,"close":42639.41,"volume":12.55738,"closeTime":1644236099999},{"openTime":1644236100000,"open":42643.75,"high":42726.67,"low":42541.67,"close":42603.78,"volume":6.2267,"closeTime":1644236999999},{"openTime":1644237000000,"open":42604.45,"high":42734.92,"low":42504.82,"close":42726.37,"volume":5.14705,"closeTime":1644237899999},{"openTime":1644237900000,"open":42719.94,"high":42794.51,"low":42659.96,"close":42661.9,"volume":7.14226,"closeTime":1644238799999},{"openTime":1644238800000,"open":42658.72,"high":42757.9,"low":42636.78,"close":42728.55,"volume":16.29702,"closeTime":1644239699999},{"openTime":1644239700000,"open":42731.58,"high":42946.19,"low":42718.13,"close":42799.97,"volume":21.07189,"closeTime":1644240599999},{"openTime":1644240600000,"open":42799.74,"high":42846.23,"low":42718.11,"close":42782.25,"volume":9.71638,"closeTime":1644241499999},{"openTime":1644241500000,"open":42785.03,"high":42864.07,"low":42729.26,"close":42832.53,"volume":7.34088,"closeTime":1644242399999},{"openTime":1644242400000,"open":42831.15,"high":42926.22,"low":42810.11,"close":42861.18,"volume":13.70784,"closeTime":1644243299999},{"openTime":1644243300000,"open":42863.88,"high":42993.95,"low":42800.67,"close":42973.42,"volume":13.264,"closeTime":1644244199999},{"openTime":1644244200000,"open":42965.99,"high":43399.98,"low":42828.4,"close":43355.63,"volume":48.29126,"closeTime":1644245099999},{"openTime":1644245100000,"open":43341.19,"high":43491.9,"low":43204.52,"close":43446.03,"volume":38.3714,"closeTime":1644245999999},{"openTime":1644246000000,"open":43446.03,"high":43509.43,"low":43307.73,"close":43328.96,"volume":37.45299,"closeTime":1644246899999},{"openTime":1644246900000,"open":43334.26,"high":43446.88,"low":43142.53,"close":43346.77,"volume":36.43785,"closeTime":1644247799999},{"openTime":1644247800000,"open":43344.99,"high":43800,"low":43322.84,"close":43630.08,"volume":34.85374,"closeTime":1644248699999},{"openTime":1644248700000,"open":43640.3,"high":43942.41,"low":43640.3,"close":43871.01,"volume":39.72419,"closeTime":1644249599999},{"openTime":1644249600000,"open":43870,"high":43999.12,"low":43680.25,"close":43735.43,"volume":41.44467,"closeTime":1644250499999},{"openTime":1644250500000,"open":43709.38,"high":43846.97,"low":43615.13,"close":43789.03,"volume":29.12816,"closeTime":1644251399999},{"openTime":1644251400000,"open":43792.53,"high":44155.92,"low":43516.12,"close":43559.33,"volume":66.96709,"closeTime":1644252299999},{"openTime":1644252300000,"open":43554.53,"high":43848.33,"low":43527.08,"close":43820.94,"volume":16.98543,"closeTime":1644253199999},{"openTime":1644253200000,"open":43824.07,"high":43841.2,"low":43654.82,"close":43658.03,"volume":10.8573,"closeTime":1644254099999},{"openTime":1644254100000,"open":43653.96,"high":43908.94,"low":43636.52,"close":43812.09,"volume":13.6951,"closeTime":1644254999999},{"openTime":1644255000000,"open":43806.82,"high":43988,"low":43743.34,"close":43988,"volume":20.00019,"closeTime":1644255899999},{"openTime":1644255900000,"open":43971.51,"high":44350,"low":43925.69,"close":44240.94,"volume":48.53745,"closeTime":1644256799999},{"openTime":1644256800000,"open":44240.94,"high":44552.09,"low":44190.8,"close":44266.1,"volume":44.37285,"closeTime":1644257699999},{"openTime":1644257700000,"open":44261.3,"high":44311.35,"low":44072.56,"close":44083.11,"volume":17.70889,"closeTime":1644258599999},{"openTime":1644258600000,"open":44078.69,"high":44191.93,"low":43936.96,"close":43936.96,"volume":15.12197,"closeTime":1644259499999},{"openTime":1644259500000,"open":43928.69,"high":44130.91,"low":43788.38,"close":44106.42,"volume":19.57427,"closeTime":1644260399999},{"openTime":1644260400000,"open":44098.96,"high":44242.18,"low":44000.42,"close":44228.06,"volume":16.09222,"closeTime":1644261299999},{"openTime":1644261300000,"open":44228.43,"high":44479.11,"low":44165.75,"close":44450.66,"volume":15.40735,"closeTime":1644262199999},{"openTime":1644262200000,"open":44458.41,"high":44523.43,"low":44238.26,"close":44455,"volume":24.7385,"closeTime":1644263099999},{"openTime":1644263100000,"open":44448.39,"high":44448.39,"low":44286.63,"close":44311.93,"volume":16.83738,"closeTime":1644263999999},{"openTime":1644264000000,"open":44279.85,"high":44541.9,"low":44272.31,"close":44412.06,"volume":27.87169,"closeTime":1644264899999},{"openTime":1644264900000,"open":44395,"high":44406.96,"low":44157.01,"close":44190.09,"volume":14.23482,"closeTime":1644265799999},{"openTime":1644265800000,"open":44203.44,"high":44265.3,"low":44005.05,"close":44132.64,"volume":12.45883,"closeTime":1644266699999},{"openTime":1644266700000,"open":44111.77,"high":44189.79,"low":43817.16,"close":44165.84,"volume":19.71218,"closeTime":1644267599999},{"openTime":1644267600000,"open":44163.6,"high":44277.41,"low":43988.88,"close":44202.71,"volume":19.07473,"closeTime":1644268499999},{"openTime":1644268500000,"open":44197.51,"high":44205.99,"low":43762.08,"close":43885.58,"volume":28.98816,"closeTime":1644269399999},{"openTime":1644269400000,"open":43888.05,"high":44073.44,"low":43888.05,"close":44000.8,"volume":10.51106,"closeTime":1644270299999},{"openTime":1644270300000,"open":43982.91,"high":44110.1,"low":43882.25,"close":44091.69,"volume":9.16495,"closeTime":1644271199999},{"openTime":1644271200000,"open":44121.99,"high":44137.28,"low":43987.75,"close":44087.39,"volume":7.84782,"closeTime":1644272099999},{"openTime":1644272100000,"open":44079.76,"high":44209.49,"low":44020.6,"close":44184.04,"volume":11.20303,"closeTime":1644272999999},{"openTime":1644273000000,"open":44189.58,"high":44200.81,"low":44077.07,"close":44169.78,"volume":6.19845,"closeTime":1644273899999},{"openTime":1644273900000,"open":44159.38,"high":44338.04,"low":44079.06,"close":44107.19,"volume":9.83631,"closeTime":1644274799999},{"openTime":1644274800000,"open":44104.06,"high":44220.73,"low":43939.46,"close":43957.32,"volume":8.97751,"closeTime":1644275699999},{"openTime":1644275700000,"open":43960.07,"high":44019.3,"low":43826.82,"close":43849.66,"volume":8.74253,"closeTime":1644276599999},{"openTime":1644276600000,"open":43874.27,"high":43889.23,"low":43770.3,"close":43866.84,"volume":18.42457,"closeTime":1644277499999},{"openTime":1644277500000,"open":43900.51,"high":43967.34,"low":43807.71,"close":43855.29,"volume":8.12861,"closeTime":1644278399999},{"openTime":1644278400000,"open":43879.85,"high":43969.03,"low":43691.15,"close":43710.05,"volume":18.25733,"closeTime":1644279299999},{"openTime":1644279300000,"open":43710.54,"high":43866.38,"low":43593.07,"close":43810.53,"volume":12.86666,"closeTime":1644280199999},{"openTime":1644280200000,"open":43818.87,"high":43910.2,"low":43762.14,"close":43879.79,"volume":26.23346,"closeTime":1644281099999},{"openTime":1644281100000,"open":43886.55,"high":43964.73,"low":43831.65,"close":43884.26,"volume":15.13799,"closeTime":1644281999999},{"openTime":1644282000000,"open":43864.4,"high":44007.58,"low":43838.55,"close":43969.15,"volume":9.9087,"closeTime":1644282899999},{"openTime":1644282900000,"open":43966.61,"high":44014,"low":43933.52,"close":43976.27,"volume":11.28961,"closeTime":1644283799999},{"openTime":1644283800000,"open":43997.76,"high":44061.37,"low":43957.18,"close":44034.59,"volume":11.17281,"closeTime":1644284699999},{"openTime":1644284700000,"open":44036.27,"high":44115.11,"low":44009.24,"close":44077.98,"volume":4.3726,"closeTime":1644285599999},{"openTime":1644285600000,"open":44077.98,"high":44129.6,"low":44025.01,"close":44050.52,"volume":12.08275,"closeTime":1644286499999},{"openTime":1644286500000,"open":44027.23,"high":44108.78,"low":43987.95,"close":44044.18,"volume":7.64148,"closeTime":1644287399999},{"openTime":1644287400000,"open":44037.71,"high":44086.84,"low":44022.41,"close":44062.36,"volume":3.91895,"closeTime":1644288299999},{"openTime":1644288300000,"open":44062.47,"high":44098.57,"low":43926.97,"close":43992.83,"volume":7.12694,"closeTime":1644289199999},{"openTime":1644289200000,"open":43992.49,"high":44043.27,"low":43876.32,"close":43913.18,"volume":8.86665,"closeTime":1644290099999},{"openTime":1644290100000,"open":43914.85,"high":43996.61,"low":43899.53,"close":43990.44,"volume":24.67406,"closeTime":1644290999999},{"openTime":1644291000000,"open":43994.37,"high":44174.94,"low":43962.33,"close":44136.71,"volume":26.55464,"closeTime":1644291899999},{"openTime":1644291900000,"open":44132.98,"high":44219.53,"low":44079.71,"close":44213.86,"volume":21.11932,"closeTime":1644292799999},{"openTime":1644292800000,"open":44213.87,"high":44224.48,"low":44127.88,"close":44171.13,"volume":18.7044,"closeTime":1644293699999},{"openTime":1644293700000,"open":44171.98,"high":44215.02,"low":44107.63,"close":44139.22,"volume":20.18173,"closeTime":1644294599999},{"openTime":1644294600000,"open":44139.88,"high":44279.59,"low":44133.07,"close":44254.82,"volume":18.21569,"closeTime":1644295499999},{"openTime":1644295500000,"open":44236.85,"high":44397.83,"low":44232.37,"close":44395.76,"volume":18.97074,"closeTime":1644296399999},{"openTime":1644296400000,"open":44393.29,"high":44436.9,"low":44313.09,"close":44376.08,"volume":20.78692,"closeTime":1644297299999},{"openTime":1644297300000,"open":44376.08,"high":44380.61,"low":44261.91,"close":44345.62,"volume":20.72398,"closeTime":1644298199999},{"openTime":1644298200000,"open":44340.5,"high":44485.9,"low":44310.49,"close":44473.03,"volume":19.84322,"closeTime":1644299099999},{"openTime":1644299100000,"open":44473.2,"high":45102.86,"low":44463.14,"close":44909.62,"volume":49.7133,"closeTime":1644299999999},{"openTime":1644300000000,"open":44899.92,"high":45416.01,"low":44812.94,"close":45220.93,"volume":36.61168,"closeTime":1644300899999},{"openTime":1644300900000,"open":45221.24,"high":45514.84,"low":45090.61,"close":45153.23,"volume":23.80554,"closeTime":1644301799999},{"openTime":1644301800000,"open":45161.22,"high":45164.72,"low":44589.43,"close":44719.02,"volume":37.01491,"closeTime":1644302699999},{"openTime":1644302700000,"open":44709.5,"high":44865.77,"low":44564.98,"close":44826.45,"volume":12.82541,"closeTime":1644303599999},{"openTime":1644303600000,"open":44827.84,"high":44851.18,"low":44640.07,"close":44785.41,"volume":22.68355,"closeTime":1644304499999},{"openTime":1644304500000,"open":44795.14,"high":44902.77,"low":44724.25,"close":44836.65,"volume":15.40218,"closeTime":1644305399999},{"openTime":1644305400000,"open":44837.48,"high":44955,"low":44779.53,"close":44900.63,"volume":14.49658,"closeTime":1644306299999},{"openTime":1644306300000,"open":44900.63,"high":44942.66,"low":44810.13,"close":44891.61,"volume":14.353,"closeTime":1644307199999},{"openTime":1644307200000,"open":44889.1,"high":44952.71,"low":44229.18,"close":44340.49,"volume":33.80324,"closeTime":1644308099999},{"openTime":1644308100000,"open":44357.66,"high":44357.66,"low":44100,"close":44223.49,"volume":30.70673,"closeTime":1644308999999},{"openTime":1644309000000,"open":44224.4,"high":44318.59,"low":44034.08,"close":44139.18,"volume":19.78832,"closeTime":1644309899999},{"openTime":1644309900000,"open":44141.4,"high":44277.69,"low":43875.42,"close":44039.22,"volume":26.59478,"closeTime":1644310799999},{"openTime":1644310800000,"open":44034.67,"high":44170.24,"low":43586.88,"close":43611.88,"volume":43.45527,"closeTime":1644311699999},{"openTime":1644311700000,"open":43591.12,"high":43903.58,"low":43538.62,"close":43889.53,"volume":60.25875,"closeTime":1644312599999},{"openTime":1644312600000,"open":43910.94,"high":44226.99,"low":43853.14,"close":44177.56,"volume":32.01217,"closeTime":1644313499999},{"openTime":1644313500000,"open":44170.9,"high":44201.66,"low":43812.63,"close":43879.21,"volume":38.95776,"closeTime":1644314399999},{"openTime":1644314400000,"open":43879.21,"high":43968.26,"low":43634.6,"close":43668.13,"volume":27.8857,"closeTime":1644315299999},{"openTime":1644315300000,"open":43688.73,"high":43876.52,"low":43600.01,"close":43876.09,"volume":9.42705,"closeTime":1644316199999},{"openTime":1644316200000,"open":43867.02,"high":43901.59,"low":43747.7,"close":43760.88,"volume":9.49818,"closeTime":1644317099999},{"openTime":1644317100000,"open":43762.94,"high":43977.6,"low":43758.62,"close":43898,"volume":38.14981,"closeTime":1644317999999},{"openTime":1644318000000,"open":43898,"high":44112.75,"low":43832.34,"close":43833.16,"volume":38.23521,"closeTime":1644318899999},{"openTime":1644318900000,"open":43842.18,"high":43965.43,"low":43743.09,"close":43814.38,"volume":8.68721,"closeTime":1644319799999},{"openTime":1644319800000,"open":43820.46,"high":43941.72,"low":43784.38,"close":43863.18,"volume":4.4044,"closeTime":1644320699999},{"openTime":1644320700000,"open":43846.88,"high":44037.67,"low":43758.86,"close":44028.2,"volume":8.4113,"closeTime":1644321599999},{"openTime":1644321600000,"open":44020.61,"high":44021.58,"low":43750.47,"close":43806.82,"volume":12.37993,"closeTime":1644322499999},{"openTime":1644322500000,"open":43806.82,"high":43808.42,"low":43293.09,"close":43321.17,"volume":26.46054,"closeTime":1644323399999},{"openTime":1644323400000,"open":43321.18,"high":43418.63,"low":43138.82,"close":43355.89,"volume":33.97758,"closeTime":1644324299999},{"openTime":1644324300000,"open":43354.24,"high":43493.62,"low":43201.54,"close":43493.53,"volume":23.48448,"closeTime":1644325199999},{"openTime":1644325200000,"open":43487.78,"high":43575.47,"low":43328.42,"close":43358.44,"volume":23.90375,"closeTime":1644326099999},{"openTime":1644326100000,"open":43367.32,"high":43507.01,"low":43251.23,"close":43493.15,"volume":17.98998,"closeTime":1644326999999},{"openTime":1644327000000,"open":43495.88,"high":43609.44,"low":43411.44,"close":43496.56,"volume":21.90329,"closeTime":1644327899999},{"openTime":1644327900000,"open":43488.94,"high":43665.98,"low":43457.56,"close":43665.98,"volume":14.79981,"closeTime":1644328799999},{"openTime":1644328800000,"open":43655.51,"high":43695.58,"low":43599.51,"close":43616.93,"volume":9.29159,"closeTime":1644329699999},{"openTime":1644329700000,"open":43611.79,"high":43725.15,"low":43609.47,"close":43642.5,"volume":11.57275,"closeTime":1644330599999},{"openTime":1644330600000,"open":43635.9,"high":43890.96,"low":43564,"close":43786.93,"volume":13.70932,"closeTime":1644331499999},{"openTime":1644331500000,"open":43788.97,"high":43873.46,"low":43597.45,"close":43617.51,"volume":9.80724,"closeTime":1644332399999},{"openTime":1644332400000,"open":43595.95,"high":43612.61,"low":43050.42,"close":43107.86,"volume":50.84308,"closeTime":1644333299999},{"openTime":1644333300000,"open":43106.57,"high":43323.94,"low":42900,"close":43225.7,"volume":45.1535,"closeTime":1644334199999},{"openTime":1644334200000,"open":43207.29,"high":43302.62,"low":43079.03,"close":43290.91,"volume":19.95269,"closeTime":1644335099999},{"openTime":1644335100000,"open":43308.66,"high":43592.26,"low":43308.66,"close":43477.92,"volume":21.58292,"closeTime":1644335999999},{"openTime":1644336000000,"open":43485.42,"high":43605.34,"low":43330.45,"close":43517.17,"volume":25.47953,"closeTime":1644336899999},{"openTime":1644336900000,"open":43523.02,"high":43677.45,"low":43477.78,"close":43627.59,"volume":22.43565,"closeTime":1644337799999},{"openTime":1644337800000,"open":43635.9,"high":43725.69,"low":43493.2,"close":43527.08,"volume":39.83755,"closeTime":1644338699999},{"openTime":1644338700000,"open":43531.59,"high":43603.21,"low":42952.76,"close":43047.39,"volume":60.79477,"closeTime":1644339599999},{"openTime":1644339600000,"open":43060.18,"high":43243.5,"low":42902.91,"close":43024.29,"volume":77.4995,"closeTime":1644340499999},{"openTime":1644340500000,"open":43026.42,"high":43182.66,"low":42850,"close":42948.72,"volume":63.13261,"closeTime":1644341399999},{"openTime":1644341400000,"open":42893.64,"high":43072.89,"low":42704.61,"close":42908.7,"volume":48.9091,"closeTime":1644342299999},{"openTime":1644342300000,"open":42924.97,"high":43106.5,"low":42867.45,"close":42988.85,"volume":28.3513,"closeTime":1644343199999},{"openTime":1644343200000,"open":42988.86,"high":43167.11,"low":42953.89,"close":43165.02,"volume":25.09924,"closeTime":1644344099999},{"openTime":1644344100000,"open":43158.64,"high":43214,"low":43075.09,"close":43179.73,"volume":26.55101,"closeTime":1644344999999},{"openTime":1644345000000,"open":43191.42,"high":43290.15,"low":43101.27,"close":43115.78,"volume":39.16901,"closeTime":1644345899999},{"openTime":1644345900000,"open":43115.79,"high":43155.01,"low":42891.26,"close":43010.35,"volume":34.17316,"closeTime":1644346799999},{"openTime":1644346800000,"open":43010.45,"high":43143.64,"low":42894.22,"close":43065.02,"volume":41.37201,"closeTime":1644347699999},{"openTime":1644347700000,"open":43058.34,"high":43163.94,"low":42714.3,"close":42765.44,"volume":48.89452,"closeTime":1644348599999},{"openTime":1644348600000,"open":42748.49,"high":43104.88,"low":42727.56,"close":42929.89,"volume":53.96674,"closeTime":1644349499999},{"openTime":1644349500000,"open":42918.3,"high":43086.16,"low":42824.13,"close":43032,"volume":31.18656,"closeTime":1644350399999},{"openTime":1644350400000,"open":43032,"high":43322.18,"low":42968.93,"close":43304.96,"volume":45.45774,"closeTime":1644351299999},{"openTime":1644351300000,"open":43329.01,"high":43678.93,"low":43274.22,"close":43650.74,"volume":80.57196,"closeTime":1644352199999},{"openTime":1644352200000,"open":43634.55,"high":44155.1,"low":43597.49,"close":44067.61,"volume":56.8389,"closeTime":1644353099999},{"openTime":1644353100000,"open":44074.26,"high":44357.25,"low":43988.37,"close":44311.7,"volume":59.59468,"closeTime":1644353999999},{"openTime":1644354000000,"open":44320.09,"high":44426.37,"low":43931.31,"close":43965.42,"volume":51.53126,"closeTime":1644354899999},{"openTime":1644354900000,"open":43977.28,"high":44207.3,"low":43977.28,"close":44118.44,"volume":21.89182,"closeTime":1644355799999},{"openTime":1644355800000,"open":44125.44,"high":44381.81,"low":44075.28,"close":44370.69,"volume":14.2377,"closeTime":1644356699999},{"openTime":1644356700000,"open":44379.67,"high":44391.21,"low":44200.06,"close":44217.32,"volume":9.16848,"closeTime":1644357599999},{"openTime":1644357600000,"open":44221.45,"high":44308.59,"low":44106.57,"close":44106.6,"volume":11.01346,"closeTime":1644358499999},{"openTime":1644358500000,"open":44124.8,"high":44144.99,"low":44054.52,"close":44079.55,"volume":8.58668,"closeTime":1644359399999},{"openTime":1644359400000,"open":44095.22,"high":44125,"low":43909.26,"close":44051.4,"volume":6.74971,"closeTime":1644360299999},{"openTime":1644360300000,"open":44013.51,"high":44149.99,"low":44009.56,"close":44095.49,"volume":10.87484,"closeTime":1644361199999},{"openTime":1644361200000,"open":44098.66,"high":44180.39,"low":44050.88,"close":44122.39,"volume":4.8225,"closeTime":1644362099999},{"openTime":1644362100000,"open":44115.62,"high":44318.58,"low":44115.62,"close":44318.58,"volume":13.05634,"closeTime":1644362999999},{"openTime":1644363000000,"open":44303.58,"high":44331.61,"low":44162.54,"close":44214.89,"volume":14.85198,"closeTime":1644363899999},{"openTime":1644363900000,"open":44214.89,"high":44214.89,"low":44052.97,"close":44069.03,"volume":26.44493,"closeTime":1644364799999},{"openTime":1644364800000,"open":44082.22,"high":44176.89,"low":44021.51,"close":44149.02,"volume":22.11962,"closeTime":1644365699999},{"openTime":1644365700000,"open":44149.32,"high":44227.45,"low":44009.85,"close":44038.21,"volume":19.82431,"closeTime":1644366599999},{"openTime":1644366600000,"open":44083.1,"high":44300.27,"low":43990.71,"close":44288.84,"volume":23.92747,"closeTime":1644367499999},{"openTime":1644367500000,"open":44289.13,"high":44380,"low":44194.28,"close":44280.45,"volume":19.77692,"closeTime":1644368399999},{"openTime":1644368400000,"open":44279.95,"high":44280.46,"low":44118.52,"close":44153.43,"volume":36.94764,"closeTime":1644369299999},{"openTime":1644369300000,"open":44148.9,"high":44173.89,"low":44043.47,"close":44085.74,"volume":29.55287,"closeTime":1644370199999},{"openTime":1644370200000,"open":44080.19,"high":44182.62,"low":43961.93,"close":44070.25,"volume":23.63614,"closeTime":1644371099999},{"openTime":1644371100000,"open":44079.77,"high":44089.76,"low":43827.92,"close":43897.1,"volume":32.06308,"closeTime":1644371999999},{"openTime":1644372000000,"open":43911.46,"high":43949.02,"low":43390.52,"close":43399.75,"volume":28.72658,"closeTime":1644372899999},{"openTime":1644372900000,"open":43388.36,"high":43471.23,"low":43311.35,"close":43335.87,"volume":9.60077,"closeTime":1644373799999},{"openTime":1644373800000,"open":43329.9,"high":43344.66,"low":43147.93,"close":43229.19,"volume":19.13225,"closeTime":1644374699999},{"openTime":1644374700000,"open":43274.43,"high":43384.44,"low":43270.46,"close":43377.95,"volume":8.11377,"closeTime":1644375599999},{"openTime":1644375600000,"open":43372.87,"high":43448.16,"low":43298.08,"close":43344.92,"volume":11.99813,"closeTime":1644376499999},{"openTime":1644376500000,"open":43345.01,"high":43476.26,"low":43343.93,"close":43457.39,"volume":10.21271,"closeTime":1644377399999},{"openTime":1644377400000,"open":43456.26,"high":43520.4,"low":43402.09,"close":43427.86,"volume":50.4882,"closeTime":1644378299999},{"openTime":1644378300000,"open":43413.45,"high":43454.98,"low":43330.31,"close":43376.41,"volume":42.80963,"closeTime":1644379199999},{"openTime":1644379200000,"open":43379.3,"high":43541.52,"low":43332.71,"close":43521.26,"volume":30.83799,"closeTime":1644380099999},{"openTime":1644380100000,"open":43519.37,"high":43554.98,"low":43468.04,"close":43487.14,"volume":7.69156,"closeTime":1644380999999},{"openTime":1644381000000,"open":43487.27,"high":43569.79,"low":43434.27,"close":43488.15,"volume":11.36086,"closeTime":1644381899999},{"openTime":1644381900000,"open":43483.45,"high":43601.98,"low":43467.24,"close":43488.75,"volume":18.56248,"closeTime":1644382799999},{"openTime":1644382800000,"open":43490.53,"high":43535.34,"low":43233.21,"close":43273.42,"volume":21.45759,"closeTime":1644383699999},{"openTime":1644383700000,"open":43275.43,"high":43394.25,"low":43156.82,"close":43392.97,"volume":34.69185,"closeTime":1644384599999},{"openTime":1644384600000,"open":43365.79,"high":43749.99,"low":43361.48,"close":43726.1,"volume":33.76513,"closeTime":1644385499999},{"openTime":1644385500000,"open":43746.75,"high":43787.09,"low":43596.81,"close":43635.04,"volume":12.77682,"closeTime":1644386399999},{"openTime":1644386400000,"open":43610.98,"high":43716.2,"low":43570.71,"close":43645.82,"volume":7.25721,"closeTime":1644387299999},{"openTime":1644387300000,"open":43656.77,"high":43789,"low":43637.71,"close":43723.77,"volume":18.83117,"closeTime":1644388199999},{"openTime":1644388200000,"open":43714.42,"high":43821.61,"low":43674.12,"close":43777.55,"volume":17.13732,"closeTime":1644389099999},{"openTime":1644389100000,"open":43786.99,"high":43874.73,"low":43695.24,"close":43738.26,"volume":16.01115,"closeTime":1644389999999},{"openTime":1644390000000,"open":43733.58,"high":43788.51,"low":43656.35,"close":43743.07,"volume":16.95568,"closeTime":1644390899999},{"openTime":1644390900000,"open":43742.17,"high":43742.17,"low":43527.58,"close":43566.82,"volume":21.38391,"closeTime":1644391799999},{"openTime":1644391800000,"open":43573.24,"high":43588.89,"low":43440.55,"close":43516.95,"volume":19.45277,"closeTime":1644392699999},{"openTime":1644392700000,"open":43525.77,"high":43900,"low":43525.77,"close":43823.12,"volume":78.58495,"closeTime":1644393599999},{"openTime":1644393600000,"open":43843.73,"high":43962.14,"low":43705,"close":43737.26,"volume":26.709,"closeTime":1644394499999},{"openTime":1644394500000,"open":43734.63,"high":43814.56,"low":43256.46,"close":43350.46,"volume":28.80997,"closeTime":1644395399999},{"openTime":1644395400000,"open":43346.65,"high":43393.62,"low":43219.68,"close":43326.62,"volume":10.64363,"closeTime":1644396299999},{"openTime":1644396300000,"open":43328.16,"high":43508.03,"low":43325.78,"close":43444.2,"volume":13.93216,"closeTime":1644397199999},{"openTime":1644397200000,"open":43430.8,"high":43594.37,"low":43430.8,"close":43565.48,"volume":8.48363,"closeTime":1644398099999},{"openTime":1644398100000,"open":43575.98,"high":43628.5,"low":43486.49,"close":43592.43,"volume":13.06604,"closeTime":1644398999999},{"openTime":1644399000000,"open":43589.96,"high":43685.66,"low":43347.32,"close":43532.91,"volume":20.03994,"closeTime":1644399899999},{"openTime":1644399900000,"open":43542.99,"high":43609.21,"low":43390.47,"close":43410.32,"volume":13.43284,"closeTime":1644400799999},{"openTime":1644400800000,"open":43415.6,"high":43673.49,"low":43394.28,"close":43620.06,"volume":20.70677,"closeTime":1644401699999},{"openTime":1644401700000,"open":43629.39,"high":43766.62,"low":43571.12,"close":43661.54,"volume":15.93038,"closeTime":1644402599999},{"openTime":1644402600000,"open":43674.79,"high":43703.01,"low":43552.04,"close":43565.59,"volume":7.85659,"closeTime":1644403499999},{"openTime":1644403500000,"open":43562.92,"high":43640.79,"low":43496.82,"close":43639.52,"volume":10.48049,"closeTime":1644404399999},{"openTime":1644404400000,"open":43641.17,"high":43745.95,"low":43412.88,"close":43496.52,"volume":22.63761,"closeTime":1644405299999},{"openTime":1644405300000,"open":43504.13,"high":43696.54,"low":43470.1,"close":43633.59,"volume":10.01852,"closeTime":1644406199999},{"openTime":1644406200000,"open":43657.44,"high":43750,"low":43597.05,"close":43707.95,"volume":26.4358,"closeTime":1644407099999},{"openTime":1644407100000,"open":43704.99,"high":43851.42,"low":43704.99,"close":43749.96,"volume":27.53252,"closeTime":1644407999999},{"openTime":1644408000000,"open":43744.34,"high":43911.99,"low":43672.61,"close":43852.9,"volume":18.95666,"closeTime":1644408899999},{"openTime":1644408900000,"open":43860.33,"high":43911.99,"low":43793.79,"close":43849.49,"volume":25.5907,"closeTime":1644409799999},{"openTime":1644409800000,"open":43838.97,"high":44330.77,"low":43800.29,"close":44327.15,"volume":49.10405,"closeTime":1644410699999},{"openTime":1644410700000,"open":44327,"high":44356.68,"low":44055.15,"close":44170.68,"volume":14.19326,"closeTime":1644411599999},{"openTime":1644411600000,"open":44189.48,"high":44491.34,"low":44083.88,"close":44392.51,"volume":20.7387,"closeTime":1644412499999},{"openTime":1644412500000,"open":44401.05,"high":44456.21,"low":44229.58,"close":44265.88,"volume":41.39974,"closeTime":1644413399999},{"openTime":1644413400000,"open":44254.29,"high":44318.6,"low":44089.99,"close":44219.18,"volume":47.28285,"closeTime":1644414299999},{"openTime":1644414300000,"open":44217.09,"high":44232.51,"low":43900.05,"close":43978.52,"volume":18.48469,"closeTime":1644415199999},{"openTime":1644415200000,"open":43983.19,"high":44022.86,"low":43816.56,"close":43954.14,"volume":13.75687,"closeTime":1644416099999},{"openTime":1644416100000,"open":43949.46,"high":44083.08,"low":43887.64,"close":44013.4,"volume":20.64155,"closeTime":1644416999999},{"openTime":1644417000000,"open":44012.3,"high":44295.23,"low":43964.84,"close":44187.27,"volume":33.74773,"closeTime":1644417899999},{"openTime":1644417900000,"open":44201.75,"high":44294.64,"low":44067.61,"close":44118.08,"volume":40.50692,"closeTime":1644418799999},{"openTime":1644418800000,"open":44116.79,"high":44231.89,"low":44050.46,"close":44057.37,"volume":37.25652,"closeTime":1644419699999},{"openTime":1644419700000,"open":44074.58,"high":44081.39,"low":43902.21,"close":44040.61,"volume":28.37422,"closeTime":1644420599999},{"openTime":1644420600000,"open":44062.12,"high":44115.61,"low":43857.45,"close":43857.64,"volume":29.65207,"closeTime":1644421499999},{"openTime":1644421500000,"open":43857.14,"high":43926.73,"low":43816.94,"close":43899.85,"volume":21.92545,"closeTime":1644422399999},{"openTime":1644422400000,"open":43902.24,"high":44050,"low":43653.06,"close":43780.42,"volume":28.1652,"closeTime":1644423299999},{"openTime":1644423300000,"open":43796.86,"high":43891.49,"low":43722.37,"close":43828.59,"volume":11.73856,"closeTime":1644424199999},{"openTime":1644424200000,"open":43853.96,"high":43985.76,"low":43764.3,"close":43983.38,"volume":15.96102,"closeTime":1644425099999},{"openTime":1644425100000,"open":43985.41,"high":44167.45,"low":43985.41,"close":44111.31,"volume":23.2341,"closeTime":1644425999999},{"openTime":1644426000000,"open":44108.63,"high":44193.87,"low":44074.49,"close":44176.24,"volume":28.95563,"closeTime":1644426899999},{"openTime":1644426900000,"open":44176.25,"high":44357.25,"low":44170.58,"close":44209.24,"volume":33.08568,"closeTime":1644427799999},{"openTime":1644427800000,"open":44209.5,"high":44262.62,"low":44078.49,"close":44207.22,"volume":16.43133,"closeTime":1644428699999},{"openTime":1644428700000,"open":44199.86,"high":44239.22,"low":44021.2,"close":44103.1,"volume":22.49086,"closeTime":1644429599999},{"openTime":1644429600000,"open":44092.12,"high":44150.39,"low":44008.67,"close":44026,"volume":19.06616,"closeTime":1644430499999},{"openTime":1644430500000,"open":44030.45,"high":44090.4,"low":43961.69,"close":44007.31,"volume":13.34806,"closeTime":1644431399999},{"openTime":1644431400000,"open":44015.73,"high":44151.97,"low":43968.98,"close":44141.52,"volume":10.98124,"closeTime":1644432299999},{"openTime":1644432300000,"open":44149.81,"high":44201.6,"low":44085.4,"close":44198.23,"volume":10.68308,"closeTime":1644433199999},{"openTime":1644433200000,"open":44202.97,"high":44559.22,"low":44174.61,"close":44375.27,"volume":36.41288,"closeTime":1644434099999},{"openTime":1644434100000,"open":44348.84,"high":44700,"low":44310.01,"close":44645.06,"volume":61.19652,"closeTime":1644434999999},{"openTime":1644435000000,"open":44667.45,"high":44753.33,"low":44500,"close":44586.06,"volume":22.89534,"closeTime":1644435899999},{"openTime":1644435900000,"open":44591.94,"high":44619.97,"low":44475.73,"close":44494.75,"volume":16.00333,"closeTime":1644436799999},{"openTime":1644436800000,"open":44494.75,"high":44610.54,"low":44483.63,"close":44483.63,"volume":18.37937,"closeTime":1644437699999},{"openTime":1644437700000,"open":44474.35,"high":44604.53,"low":44390.62,"close":44589.06,"volume":10.54306,"closeTime":1644438599999},{"openTime":1644438600000,"open":44576.76,"high":44862.79,"low":44576.76,"close":44741.54,"volume":25.76773,"closeTime":1644439499999},{"openTime":1644439500000,"open":44741.71,"high":44838.05,"low":44668.76,"close":44772.86,"volume":9.86521,"closeTime":1644440399999},{"openTime":1644440400000,"open":44782.4,"high":44803.28,"low":44621.07,"close":44662.21,"volume":27.1641,"closeTime":1644441299999},{"openTime":1644441300000,"open":44655.24,"high":44708.39,"low":44585.98,"close":44649.31,"volume":7.88798,"closeTime":1644442199999},{"openTime":1644442200000,"open":44641.69,"high":44668.42,"low":44586.93,"close":44620.27,"volume":5.235,"closeTime":1644443099999},{"openTime":1644443100000,"open":44626.26,"high":44626.26,"low":44450,"close":44484.06,"volume":11.84018,"closeTime":1644443999999},{"openTime":1644444000000,"open":44488.5,"high":44601.98,"low":44442.28,"close":44445.88,"volume":9.98341,"closeTime":1644444899999},{"openTime":1644444900000,"open":44447.67,"high":44493.06,"low":44261.13,"close":44347.87,"volume":14.48843,"closeTime":1644445799999},{"openTime":1644445800000,"open":44357.83,"high":44593.5,"low":44344.61,"close":44510.79,"volume":10.76328,"closeTime":1644446699999},{"openTime":1644446700000,"open":44522.93,"high":44615.1,"low":44495.78,"close":44590.2,"volume":13.4799,"closeTime":1644447599999},{"openTime":1644447600000,"open":44600.88,"high":44615.27,"low":44512.46,"close":44520.97,"volume":4.44163,"closeTime":1644448499999},{"openTime":1644448500000,"open":44511.54,"high":44511.54,"low":44353.82,"close":44401.68,"volume":11.2085,"closeTime":1644449399999},{"openTime":1644449400000,"open":44419.13,"high":44429.77,"low":44316.93,"close":44316.93,"volume":4.87018,"closeTime":1644450299999},{"openTime":1644450300000,"open":44320.79,"high":44434.48,"low":44271.31,"close":44412.76,"volume":12.93353,"closeTime":1644451199999},{"openTime":1644451200000,"open":44408.21,"high":44430.4,"low":44172.36,"close":44197.48,"volume":8.84871,"closeTime":1644452099999},{"openTime":1644452100000,"open":44202.58,"high":44237.58,"low":44063.8,"close":44190.73,"volume":10.6371,"closeTime":1644452999999},{"openTime":1644453000000,"open":44184.03,"high":44215.51,"low":44106.89,"close":44170.21,"volume":12.13199,"closeTime":1644453899999},{"openTime":1644453900000,"open":44139.09,"high":44194.95,"low":44097.03,"close":44135.95,"volume":20.29262,"closeTime":1644454799999},{"openTime":1644454800000,"open":44135.96,"high":44237.18,"low":44135.96,"close":44216.53,"volume":36.79724,"closeTime":1644455699999},{"openTime":1644455700000,"open":44219.59,"high":44272.09,"low":44137.97,"close":44153.21,"volume":57.49753,"closeTime":1644456599999},{"openTime":1644456600000,"open":44148.88,"high":44251.02,"low":44061.61,"close":44248.7,"volume":36.65777,"closeTime":1644457499999},{"openTime":1644457500000,"open":44247.98,"high":44297.73,"low":44205.46,"close":44295.33,"volume":14.78159,"closeTime":1644458399999},{"openTime":1644458400000,"open":44291.16,"high":44392.75,"low":44228.59,"close":44339.18,"volume":10.9935,"closeTime":1644459299999},{"openTime":1644459300000,"open":44340.77,"high":44356.05,"low":44269.85,"close":44332.32,"volume":24.60477,"closeTime":1644460199999},{"openTime":1644460200000,"open":44351.28,"high":44351.28,"low":44267.56,"close":44273.68,"volume":21.67604,"closeTime":1644461099999},{"openTime":1644461100000,"open":44266.11,"high":44322.36,"low":43834.61,"close":43840.72,"volume":24.97305,"closeTime":1644461999999},{"openTime":1644462000000,"open":43834.61,"high":43884.19,"low":43582.57,"close":43675.77,"volume":21.26264,"closeTime":1644462899999},{"openTime":1644462900000,"open":43671.72,"high":43815.8,"low":43643.86,"close":43777.95,"volume":12.2535,"closeTime":1644463799999},{"openTime":1644463800000,"open":43755.54,"high":43820.42,"low":43732.44,"close":43783.19,"volume":13.54127,"closeTime":1644464699999},{"openTime":1644464700000,"open":43777.02,"high":43826.64,"low":43753.82,"close":43808.81,"volume":6.71296,"closeTime":1644465599999},{"openTime":1644465600000,"open":43809.24,"high":43908.07,"low":43764.59,"close":43887.08,"volume":22.95629,"closeTime":1644466499999},{"openTime":1644466500000,"open":43888.43,"high":43888.79,"low":43796.64,"close":43861.4,"volume":12.814,"closeTime":1644467399999},{"openTime":1644467400000,"open":43865.02,"high":43943.11,"low":43717.62,"close":43723.61,"volume":15.42223,"closeTime":1644468299999},{"openTime":1644468300000,"open":43723.61,"high":43843.03,"low":43601.6,"close":43811.61,"volume":14.63192,"closeTime":1644469199999},{"openTime":1644469200000,"open":43805.8,"high":43831.61,"low":43736.98,"close":43825.11,"volume":6.10563,"closeTime":1644470099999},{"openTime":1644470100000,"open":43846.65,"high":43888.9,"low":43780.03,"close":43856.57,"volume":4.39658,"closeTime":1644470999999},{"openTime":1644471000000,"open":43854.89,"high":43905.93,"low":43800,"close":43899.88,"volume":10.50559,"closeTime":1644471899999},{"openTime":1644471900000,"open":43899.88,"high":43937.5,"low":43836.52,"close":43913.36,"volume":10.21571,"closeTime":1644472799999},{"openTime":1644472800000,"open":43915.42,"high":43978.22,"low":43860.28,"close":43877.52,"volume":12.74724,"closeTime":1644473699999},{"openTime":1644473700000,"open":43884.95,"high":43889.53,"low":43786.18,"close":43818.02,"volume":11.44332,"closeTime":1644474599999},{"openTime":1644474600000,"open":43821.8,"high":44010.34,"low":43798.05,"close":44002.28,"volume":29.24422,"closeTime":1644475499999},{"openTime":1644475500000,"open":43996.75,"high":44024.1,"low":43888.58,"close":43905.56,"volume":38.54382,"closeTime":1644476399999},{"openTime":1644476400000,"open":43906.23,"high":44025.19,"low":43881.23,"close":44013.09,"volume":24.4925,"closeTime":1644477299999},{"openTime":1644477300000,"open":44016.76,"high":44024.72,"low":43930.29,"close":44003.49,"volume":27.87864,"closeTime":1644478199999},{"openTime":1644478200000,"open":44014.85,"high":44029.12,"low":43972.06,"close":44007.69,"volume":15.87334,"closeTime":1644479099999},{"openTime":1644479100000,"open":43997.55,"high":44155.23,"low":43980.98,"close":44130.37,"volume":11.01394,"closeTime":1644479999999},{"openTime":1644480000000,"open":44131.23,"high":44312.99,"low":44092.54,"close":44235,"volume":24.1477,"closeTime":1644480899999},{"openTime":1644480900000,"open":44268.31,"high":44268.32,"low":44163.73,"close":44196.15,"volume":11.52534,"closeTime":1644481799999},{"openTime":1644481800000,"open":44203.55,"high":44274.66,"low":44153.6,"close":44243.23,"volume":19.42198,"closeTime":1644482699999},{"openTime":1644482700000,"open":44252.48,"high":44300.43,"low":44212.24,"close":44243.75,"volume":20.01136,"closeTime":1644483599999},{"openTime":1644483600000,"open":44258.04,"high":44268.54,"low":44136,"close":44199.45,"volume":38.74403,"closeTime":1644484499999},{"openTime":1644484500000,"open":44202.86,"high":44500,"low":44199.52,"close":44427.51,"volume":17.55136,"closeTime":1644485399999},{"openTime":1644485400000,"open":44423.62,"high":44448.67,"low":44352.18,"close":44385.02,"volume":5.61447,"closeTime":1644486299999},{"openTime":1644486300000,"open":44382.33,"high":44460.47,"low":44344.39,"close":44439.36,"volume":3.84511,"closeTime":1644487199999},{"openTime":1644487200000,"open":44443.52,"high":44578.87,"low":44406.87,"close":44569.41,"volume":9.22567,"closeTime":1644488099999},{"openTime":1644488100000,"open":44573.42,"high":44759.79,"low":44508.55,"close":44705.78,"volume":18.84186,"closeTime":1644488999999},{"openTime":1644489000000,"open":44681.11,"high":44826.97,"low":44623.07,"close":44726.95,"volume":20.26205,"closeTime":1644489899999},{"openTime":1644489900000,"open":44700,"high":44700,"low":44562.29,"close":44680.34,"volume":9.56019,"closeTime":1644490799999},{"openTime":1644490800000,"open":44684.21,"high":44813.28,"low":44602.84,"close":44798.84,"volume":14.36188,"closeTime":1644491699999},{"openTime":1644491700000,"open":44801.86,"high":45004.25,"low":44693.68,"close":44967.84,"volume":35.4236,"closeTime":1644492599999},{"openTime":1644492600000,"open":44972.8,"high":45200,"low":44939.69,"close":45078.43,"volume":35.89373,"closeTime":1644493499999},{"openTime":1644493500000,"open":45069.17,"high":45071.17,"low":44722.7,"close":44862.28,"volume":34.63293,"closeTime":1644494399999},{"openTime":1644494400000,"open":44864.74,"high":45017.9,"low":44795.22,"close":44968.68,"volume":28.92655,"closeTime":1644495299999},{"openTime":1644495300000,"open":44979.94,"high":44979.94,"low":44628.59,"close":44774.16,"volume":32.59644,"closeTime":1644496199999},{"openTime":1644496200000,"open":44773.11,"high":44819.5,"low":44600,"close":44668.64,"volume":39.7681,"closeTime":1644497099999},{"openTime":1644497100000,"open":44663.48,"high":44907.36,"low":44660.27,"close":44851.81,"volume":23.38708,"closeTime":1644497999999},{"openTime":1644498000000,"open":44853.75,"high":45092.92,"low":44782.84,"close":45025.92,"volume":45.87539,"closeTime":1644498899999},{"openTime":1644498900000,"open":45065.08,"high":45083.96,"low":44905.76,"close":44984.73,"volume":14.49558,"closeTime":1644499799999},{"openTime":1644499800000,"open":44978.21,"high":44978.22,"low":43650,"close":43819.63,"volume":91.71329,"closeTime":1644500699999},{"openTime":1644500700000,"open":43810.94,"high":43964.95,"low":43662.07,"close":43674.76,"volume":43.52424,"closeTime":1644501599999},{"openTime":1644501600000,"open":43671.25,"high":43755.11,"low":43221.7,"close":43423.51,"volume":39.70855,"closeTime":1644502499999},{"openTime":1644502500000,"open":43400.28,"high":43625.68,"low":43333,"close":43543.37,"volume":32.54937,"closeTime":1644503399999},{"openTime":1644503400000,"open":43563.89,"high":43871.84,"low":43553.52,"close":43666.87,"volume":28.0102,"closeTime":1644504299999},{"openTime":1644504300000,"open":43662.75,"high":44447.11,"low":43568.13,"close":44395.72,"volume":45.94021,"closeTime":1644505199999},{"openTime":1644505200000,"open":44395.72,"high":45437.24,"low":44198.03,"close":44876.33,"volume":140.08199,"closeTime":1644506099999},{"openTime":1644506100000,"open":44888.98,"high":45069.53,"low":44713.82,"close":45031.04,"volume":37.51551,"closeTime":1644506999999},{"openTime":1644507000000,"open":45025.7,"high":45748.14,"low":44969.37,"close":45446.07,"volume":80.6258,"closeTime":1644507899999},{"openTime":1644507900000,"open":45455.88,"high":45472.64,"low":44784.16,"close":44981.98,"volume":64.36597,"closeTime":1644508799999},{"openTime":1644508800000,"open":44989.96,"high":45219.9,"low":44905.33,"close":45028.04,"volume":38.8113,"closeTime":1644509699999},{"openTime":1644509700000,"open":45022.07,"high":45512.8,"low":44894.24,"close":45481.07,"volume":50.18258,"closeTime":1644510599999},{"openTime":1644510600000,"open":45462.54,"high":45474.04,"low":45109.42,"close":45188.04,"volume":26.78341,"closeTime":1644511499999},{"openTime":1644511500000,"open":45169.17,"high":45593.53,"low":45168.82,"close":45408.27,"volume":25.66046,"closeTime":1644512399999},{"openTime":1644512400000,"open":45434.69,"high":45694.07,"low":45344.86,"close":45689.12,"volume":27.03625,"closeTime":1644513299999},{"openTime":1644513300000,"open":45694.14,"high":45853.59,"low":45526.2,"close":45669.47,"volume":26.80964,"closeTime":1644514199999},{"openTime":1644514200000,"open":45679.39,"high":45787.1,"low":45420.08,"close":45489.97,"volume":27.37329,"closeTime":1644515099999},{"openTime":1644515100000,"open":45511.12,"high":45511.13,"low":45062.5,"close":45351.31,"volume":39.73504,"closeTime":1644515999999},{"openTime":1644516000000,"open":45351.45,"high":45429.9,"low":45101.31,"close":45151.39,"volume":25.624,"closeTime":1644516899999},{"openTime":1644516900000,"open":45144.44,"high":45194.42,"low":44958.2,"close":44979.41,"volume":33.06932,"closeTime":1644517799999},{"openTime":1644517800000,"open":45009.05,"high":45155.26,"low":44883.34,"close":45152.2,"volume":29.50147,"closeTime":1644518699999},{"openTime":1644518700000,"open":45132.62,"high":45240,"low":45099.33,"close":45240,"volume":9.18664,"closeTime":1644519599999},{"openTime":1644519600000,"open":45246.83,"high":45293.24,"low":44665.85,"close":44678.94,"volume":34.18743,"closeTime":1644520499999},{"openTime":1644520500000,"open":44675.83,"high":44779.42,"low":44583.06,"close":44609.87,"volume":16.04201,"closeTime":1644521399999},{"openTime":1644521400000,"open":44616.72,"high":44816.78,"low":44606.93,"close":44674.57,"volume":20.10914,"closeTime":1644522299999},{"openTime":1644522300000,"open":44703.29,"high":44795.08,"low":44368.87,"close":44406.52,"volume":20.69334,"closeTime":1644523199999},{"openTime":1644523200000,"open":44411.08,"high":44630.42,"low":44259.54,"close":44568.08,"volume":13.92371,"closeTime":1644524099999},{"openTime":1644524100000,"open":44537.62,"high":44613.06,"low":44130.2,"close":44223.58,"volume":14.94329,"closeTime":1644524999999},{"openTime":1644525000000,"open":44202.19,"high":44254.95,"low":43562.9,"close":43905.7,"volume":80.33016,"closeTime":1644525899999},{"openTime":1644525900000,"open":43885.87,"high":44241.47,"low":43816.41,"close":44112.88,"volume":19.47874,"closeTime":1644526799999},{"openTime":1644526800000,"open":44131.17,"high":44131.17,"low":43948.29,"close":44077.98,"volume":26.66323,"closeTime":1644527699999},{"openTime":1644527700000,"open":44044.67,"high":44221.69,"low":43846.14,"close":44138.36,"volume":14.33264,"closeTime":1644528599999},{"openTime":1644528600000,"open":44154.29,"high":44226.66,"low":44029.61,"close":44134.45,"volume":19.41268,"closeTime":1644529499999},{"openTime":1644529500000,"open":44138.53,"high":44196.58,"low":43727.27,"close":43774.73,"volume":28.78887,"closeTime":1644530399999},{"openTime":1644530400000,"open":43787.49,"high":43918.6,"low":43648.32,"close":43873.47,"volume":12.68776,"closeTime":1644531299999},{"openTime":1644531300000,"open":43865.55,"high":44064.05,"low":43691.14,"close":44047.12,"volume":10.00914,"closeTime":1644532199999},{"openTime":1644532200000,"open":44056.29,"high":44107.57,"low":43806.23,"close":43942.23,"volume":6.2358,"closeTime":1644533099999},{"openTime":1644533100000,"open":43937.78,"high":44021.66,"low":43804.16,"close":43989.64,"volume":7.15137,"closeTime":1644533999999},{"openTime":1644534000000,"open":43973.74,"high":44076.67,"low":43779.89,"close":43789,"volume":17.13422,"closeTime":1644534899999},{"openTime":1644534900000,"open":43789,"high":43937.5,"low":43676.57,"close":43676.57,"volume":13.69533,"closeTime":1644535799999},{"openTime":1644535800000,"open":43682.26,"high":43718.05,"low":43531.19,"close":43626.06,"volume":7.63968,"closeTime":1644536699999},{"openTime":1644536700000,"open":43623.03,"high":43623.03,"low":43365.32,"close":43520.77,"volume":15.03639,"closeTime":1644537599999},{"openTime":1644537600000,"open":43524.11,"high":43592.49,"low":43279.99,"close":43534.85,"volume":13.56195,"closeTime":1644538499999},{"openTime":1644538500000,"open":43522.23,"high":43540.87,"low":42861.99,"close":42934.68,"volume":45.54668,"closeTime":1644539399999},{"openTime":1644539400000,"open":42921.4,"high":43035.29,"low":42733.27,"close":42743.66,"volume":34.96695,"closeTime":1644540299999},{"openTime":1644540300000,"open":42745.71,"high":43098.07,"low":42630.23,"close":43088.62,"volume":23.76298,"closeTime":1644541199999},{"openTime":1644541200000,"open":43080.03,"high":43770.63,"low":42974.14,"close":43516.09,"volume":38.77216,"closeTime":1644542099999},{"openTime":1644542100000,"open":43524.37,"high":43679.33,"low":43379.27,"close":43418.13,"volume":14.24284,"closeTime":1644542999999},{"openTime":1644543000000,"open":43428.31,"high":43476.89,"low":43000,"close":43080.85,"volume":21.63955,"closeTime":1644543899999},{"openTime":1644543900000,"open":43103.27,"high":43225.49,"low":43052.06,"close":43199.84,"volume":10.17379,"closeTime":1644544799999},{"openTime":1644544800000,"open":43179.05,"high":43221.56,"low":42900.68,"close":42993.46,"volume":11.23996,"closeTime":1644545699999},{"openTime":1644545700000,"open":42989.45,"high":43033.54,"low":42834.17,"close":42999.09,"volume":16.12144,"closeTime":1644546599999},{"openTime":1644546600000,"open":43002.33,"high":43143.93,"low":42970.06,"close":43091.56,"volume":14.2904,"closeTime":1644547499999},{"openTime":1644547500000,"open":43081.56,"high":43166.36,"low":42995.82,"close":43154.05,"volume":5.16831,"closeTime":1644548399999},{"openTime":1644548400000,"open":43151.31,"high":43371.99,"low":43115.1,"close":43164,"volume":44.22319,"closeTime":1644549299999},{"openTime":1644549300000,"open":43162.36,"high":43313.52,"low":43127.38,"close":43248.54,"volume":12.68147,"closeTime":1644550199999},{"openTime":1644550200000,"open":43251.16,"high":43351.71,"low":43161.92,"close":43333.31,"volume":12.4654,"closeTime":1644551099999},{"openTime":1644551100000,"open":43336.91,"high":43431.08,"low":43235.77,"close":43368.92,"volume":7.98586,"closeTime":1644551999999},{"openTime":1644552000000,"open":43358.97,"high":43398.01,"low":43300,"close":43310.44,"volume":5.9272,"closeTime":1644552899999},{"openTime":1644552900000,"open":43295.44,"high":43322.42,"low":43097.09,"close":43102.65,"volume":9.95982,"closeTime":1644553799999},{"openTime":1644553800000,"open":43122.59,"high":43199.38,"low":42966.17,"close":43017.5,"volume":11.88729,"closeTime":1644554699999},{"openTime":1644554700000,"open":43024.82,"high":43142,"low":43010.61,"close":43124.1,"volume":8.73499,"closeTime":1644555599999},{"openTime":1644555600000,"open":43118.19,"high":43121.8,"low":42909.94,"close":42952.68,"volume":5.34773,"closeTime":1644556499999},{"openTime":1644556500000,"open":42951.55,"high":43030.16,"low":42929.61,"close":42988.83,"volume":5.62824,"closeTime":1644557399999},{"openTime":1644557400000,"open":42989.6,"high":43090.1,"low":42957.67,"close":43018.06,"volume":10.50182,"closeTime":1644558299999},{"openTime":1644558300000,"open":43013.14,"high":43076.64,"low":42859.87,"close":42889.7,"volume":16.87566,"closeTime":1644559199999},{"openTime":1644559200000,"open":42861.79,"high":43162.76,"low":42846.93,"close":43131.57,"volume":13.42833,"closeTime":1644560099999},{"openTime":1644560100000,"open":43140.75,"high":43219.34,"low":43091.35,"close":43195.15,"volume":4.08368,"closeTime":1644560999999},{"openTime":1644561000000,"open":43185.25,"high":43280.64,"low":43124.73,"close":43267.37,"volume":8.89646,"closeTime":1644561899999},{"openTime":1644561900000,"open":43259.4,"high":43332.35,"low":43224.71,"close":43283.35,"volume":8.16797,"closeTime":1644562799999},{"openTime":1644562800000,"open":43277.07,"high":43367.8,"low":43198.94,"close":43313.56,"volume":15.73729,"closeTime":1644563699999},{"openTime":1644563700000,"open":43304.81,"high":43307.68,"low":43198.91,"close":43233.27,"volume":17.85318,"closeTime":1644564599999},{"openTime":1644564600000,"open":43236.06,"high":43326.47,"low":43224.07,"close":43300.72,"volume":8.52027,"closeTime":1644565499999},{"openTime":1644565500000,"open":43310.04,"high":43443.37,"low":43288.59,"close":43377.13,"volume":7.19003,"closeTime":1644566399999},{"openTime":1644566400000,"open":43388.36,"high":43564.65,"low":43330.39,"close":43517.62,"volume":9.53854,"closeTime":1644567299999},{"openTime":1644567300000,"open":43507.7,"high":43508.89,"low":43416.59,"close":43460.55,"volume":5.28132,"closeTime":1644568199999},{"openTime":1644568200000,"open":43471.86,"high":43471.86,"low":43338.06,"close":43356.85,"volume":5.86587,"closeTime":1644569099999},{"openTime":1644569100000,"open":43347.86,"high":43381.19,"low":43024.72,"close":43024.78,"volume":13.87281,"closeTime":1644569999999},{"openTime":1644570000000,"open":43035.9,"high":43320.21,"low":42900.71,"close":43320.21,"volume":13.44314,"closeTime":1644570899999},{"openTime":1644570900000,"open":43320.21,"high":43649,"low":43276.23,"close":43482.99,"volume":21.30721,"closeTime":1644571799999},{"openTime":1644571800000,"open":43435.4,"high":43622.8,"low":43305.49,"close":43574.06,"volume":9.5306,"closeTime":1644572699999},{"openTime":1644572700000,"open":43578.68,"high":43623.64,"low":43480.8,"close":43516.99,"volume":6.3233,"closeTime":1644573599999},{"openTime":1644573600000,"open":43519.06,"high":43519.06,"low":43351.27,"close":43367.95,"volume":5.02067,"closeTime":1644574499999},{"openTime":1644574500000,"open":43374.28,"high":43433.85,"low":43296.18,"close":43347.77,"volume":8.79626,"closeTime":1644575399999},{"openTime":1644575400000,"open":43353.39,"high":43576.76,"low":43259.82,"close":43519.12,"volume":14.77833,"closeTime":1644576299999},{"openTime":1644576300000,"open":43522.72,"high":43567.65,"low":43418,"close":43467.15,"volume":7.0657,"closeTime":1644577199999},{"openTime":1644577200000,"open":43476.18,"high":43487.93,"low":43364.2,"close":43447.73,"volume":6.7496,"closeTime":1644578099999},{"openTime":1644578100000,"open":43461.92,"high":43544.56,"low":43386.47,"close":43421.01,"volume":3.10445,"closeTime":1644578999999},{"openTime":1644579000000,"open":43420.6,"high":43531.2,"low":43378.65,"close":43464.4,"volume":3.70383,"closeTime":1644579899999},{"openTime":1644579900000,"open":43482.51,"high":43521.49,"low":43356.75,"close":43388.48,"volume":4.46452,"closeTime":1644580799999},{"openTime":1644580800000,"open":43386.4,"high":43475.1,"low":43269.68,"close":43475.1,"volume":7.67957,"closeTime":1644581699999},{"openTime":1644581700000,"open":43482.86,"high":43721.07,"low":43415.76,"close":43643.15,"volume":19.25595,"closeTime":1644582599999},{"openTime":1644582600000,"open":43644.44,"high":43683.6,"low":43517.95,"close":43519.69,"volume":9.44116,"closeTime":1644583499999},{"openTime":1644583500000,"open":43522.27,"high":43680.12,"low":43469.76,"close":43589.48,"volume":4.89826,"closeTime":1644584399999},{"openTime":1644584400000,"open":43612.04,"high":43676.25,"low":43523.04,"close":43655.13,"volume":4.75676,"closeTime":1644585299999},{"openTime":1644585300000,"open":43641.5,"high":43786.63,"low":43622.59,"close":43739.86,"volume":14.85298,"closeTime":1644586199999},{"openTime":1644586200000,"open":43750.45,"high":43859.29,"low":43661.58,"close":43769.75,"volume":23.21777,"closeTime":1644587099999},{"openTime":1644587100000,"open":43754.42,"high":43853.08,"low":43697.92,"close":43800.71,"volume":27.50466,"closeTime":1644587999999},{"openTime":1644588000000,"open":43801.38,"high":43855.32,"low":43583.12,"close":43595.29,"volume":24.66352,"closeTime":1644588899999},{"openTime":1644588900000,"open":43596.7,"high":43727.27,"low":43487.65,"close":43623.96,"volume":23.25199,"closeTime":1644589799999},{"openTime":1644589800000,"open":43632.97,"high":43811.74,"low":43309.26,"close":43486.33,"volume":28.9038,"closeTime":1644590699999},{"openTime":1644590700000,"open":43458.85,"high":43944.73,"low":43455.58,"close":43554.45,"volume":23.76893,"closeTime":1644591599999},{"openTime":1644591600000,"open":43566.92,"high":43783.19,"low":43550.03,"close":43635.32,"volume":18.5205,"closeTime":1644592499999},{"openTime":1644592500000,"open":43635.83,"high":43789,"low":43544.65,"close":43685.15,"volume":12.74537,"closeTime":1644593399999},{"openTime":1644593400000,"open":43705.26,"high":43792.15,"low":43635.24,"close":43781.15,"volume":9.26322,"closeTime":1644594299999},{"openTime":1644594300000,"open":43790.21,"high":43841.08,"low":43656.44,"close":43703.47,"volume":5.85263,"closeTime":1644595199999},{"openTime":1644595200000,"open":43697.45,"high":43792.81,"low":43494.88,"close":43629.24,"volume":15.07679,"closeTime":1644596099999},{"openTime":1644596100000,"open":43613.87,"high":43718.02,"low":43496.58,"close":43602.62,"volume":22.1207,"closeTime":1644596999999},{"openTime":1644597000000,"open":43588.66,"high":43631.61,"low":43455.92,"close":43559.04,"volume":16.33374,"closeTime":1644597899999},{"openTime":1644597900000,"open":43560.88,"high":43663.16,"low":43491.78,"close":43613.82,"volume":12.06959,"closeTime":1644598799999},{"openTime":1644598800000,"open":43590.9,"high":43745.54,"low":43557.76,"close":43660.41,"volume":10.99963,"closeTime":1644599699999},{"openTime":1644599700000,"open":43667.74,"high":43674.72,"low":43422,"close":43540.86,"volume":12.91664,"closeTime":1644600599999},{"openTime":1644600600000,"open":43538.95,"high":43632.62,"low":43509.55,"close":43533.15,"volume":2.96376,"closeTime":1644601499999},{"openTime":1644601500000,"open":43529.4,"high":43558.04,"low":43398.84,"close":43435.77,"volume":11.37832,"closeTime":1644602399999},{"openTime":1644602400000,"open":43437.39,"high":43536.87,"low":43435.06,"close":43453.84,"volume":3.86996,"closeTime":1644603299999},{"openTime":1644603300000,"open":43456.15,"high":43505.6,"low":43362.13,"close":43375.5,"volume":5.33035,"closeTime":1644604199999},{"openTime":1644604200000,"open":43360.26,"high":43360.26,"low":42700.02,"close":42735.55,"volume":31.86555,"closeTime":1644605099999},{"openTime":1644605100000,"open":42704.51,"high":42844.79,"low":42621.26,"close":42671.57,"volume":37.44692,"closeTime":1644605999999},{"openTime":1644606000000,"open":42674.77,"high":42793.36,"low":42057.73,"close":42616.46,"volume":72.16046,"closeTime":1644606899999},{"openTime":1644606900000,"open":42603.9,"high":42815.19,"low":42200.01,"close":42498.19,"volume":149.85829,"closeTime":1644607799999},{"openTime":1644607800000,"open":42489.39,"high":43182.88,"low":42485.83,"close":42790.76,"volume":43.35077,"closeTime":1644608699999},{"openTime":1644608700000,"open":42826.27,"high":42900.26,"low":42539.41,"close":42763.81,"volume":22.48454,"closeTime":1644609599999},{"openTime":1644609600000,"open":42792.02,"high":42886.39,"low":42345.74,"close":42438.52,"volume":13.07009,"closeTime":1644610499999},{"openTime":1644610500000,"open":42491.97,"high":42607.64,"low":42271.59,"close":42384.99,"volume":9.48466,"closeTime":1644611399999},{"openTime":1644611400000,"open":42384.17,"high":42508.98,"low":42240.57,"close":42461.64,"volume":12.89815,"closeTime":1644612299999},{"openTime":1644612300000,"open":42463.12,"high":42631.52,"low":42324,"close":42343.78,"volume":10.24024,"closeTime":1644613199999},{"openTime":1644613200000,"open":42364.16,"high":42737.23,"low":42324.98,"close":42617.23,"volume":26.84447,"closeTime":1644614099999},{"openTime":1644614100000,"open":42611.77,"high":42719.82,"low":42516.42,"close":42665.1,"volume":3.75123,"closeTime":1644614999999},{"openTime":1644615000000,"open":42670.87,"high":42670.87,"low":42479.77,"close":42576.6,"volume":5.18853,"closeTime":1644615899999},{"openTime":1644615900000,"open":42572.85,"high":42627.97,"low":42446.16,"close":42569.05,"volume":4.29485,"closeTime":1644616799999},{"openTime":1644616800000,"open":42561.49,"high":42698.49,"low":42412.34,"close":42439.38,"volume":57.04376,"closeTime":1644617699999},{"openTime":1644617700000,"open":42438.22,"high":42563.93,"low":42149.44,"close":42301.54,"volume":35.74266,"closeTime":1644618599999},{"openTime":1644618600000,"open":42303.47,"high":42433.18,"low":42249.41,"close":42323.79,"volume":9.37802,"closeTime":1644619499999},{"openTime":1644619500000,"open":42324.19,"high":42343.61,"low":42007.39,"close":42153.61,"volume":11.82314,"closeTime":1644620399999},{"openTime":1644620400000,"open":42146.14,"high":42243.7,"low":41967.14,"close":42174.03,"volume":20.33567,"closeTime":1644621299999},{"openTime":1644621300000,"open":42178.26,"high":42409.42,"low":42178.26,"close":42341.37,"volume":17.839,"closeTime":1644622199999},{"openTime":1644622200000,"open":42355.35,"high":42443.33,"low":42325.93,"close":42384.79,"volume":12.61097,"closeTime":1644623099999},{"openTime":1644623100000,"open":42355.62,"high":42443.9,"low":42282.26,"close":42399.14,"volume":31.40256,"closeTime":1644623999999},{"openTime":1644624000000,"open":42393.46,"high":42425.71,"low":42243.5,"close":42275.63,"volume":8.51731,"closeTime":1644624899999},{"openTime":1644624900000,"open":42261.77,"high":42400.85,"low":42257.01,"close":42300,"volume":5.90512,"closeTime":1644625799999},{"openTime":1644625800000,"open":42270.01,"high":42392.23,"low":42250,"close":42291.28,"volume":7.23269,"closeTime":1644626699999},{"openTime":1644626700000,"open":42292.74,"high":42371.73,"low":42270,"close":42329.31,"volume":6.38953,"closeTime":1644627599999},{"openTime":1644627600000,"open":42331.25,"high":42522.65,"low":42278.92,"close":42462.58,"volume":22.66004,"closeTime":1644628499999},{"openTime":1644628500000,"open":42463.65,"high":42516.03,"low":42397.91,"close":42424,"volume":21.32162,"closeTime":1644629399999},{"openTime":1644629400000,"open":42421.86,"high":42456.38,"low":42351.6,"close":42401.16,"volume":8.25705,"closeTime":1644630299999},{"openTime":1644630300000,"open":42408.72,"high":42475.24,"low":42375.77,"close":42470.62,"volume":3.67941,"closeTime":1644631199999},{"openTime":1644631200000,"open":42471.76,"high":42501.43,"low":42412.29,"close":42489.74,"volume":3.58172,"closeTime":1644632099999},{"openTime":1644632100000,"open":42486.65,"high":42493.13,"low":42374.97,"close":42403,"volume":5.95556,"closeTime":1644632999999},{"openTime":1644633000000,"open":42396.57,"high":42466.03,"low":42367.9,"close":42451.18,"volume":7.17609,"closeTime":1644633899999},{"openTime":1644633900000,"open":42444.4,"high":42475.42,"low":42393.42,"close":42474.29,"volume":5.46766,"closeTime":1644634799999},{"openTime":1644634800000,"open":42476.57,"high":42478.06,"low":42287.1,"close":42312.31,"volume":11.037,"closeTime":1644635699999},{"openTime":1644635700000,"open":42334.17,"high":42376.82,"low":42179.81,"close":42252.84,"volume":6.11443,"closeTime":1644636599999},{"openTime":1644636600000,"open":42259.08,"high":42330.23,"low":42226.09,"close":42313.39,"volume":4.84374,"closeTime":1644637499999},{"openTime":1644637500000,"open":42314.76,"high":42361.39,"low":42282.28,"close":42314.57,"volume":5.5311,"closeTime":1644638399999},{"openTime":1644638400000,"open":42316.87,"high":42441.27,"low":42251.64,"close":42384.6,"volume":12.34411,"closeTime":1644639299999},{"openTime":1644639300000,"open":42385.14,"high":42433.31,"low":42371.54,"close":42401.21,"volume":3.90421,"closeTime":1644640199999},{"openTime":1644640200000,"open":42403.95,"high":42441.81,"low":42318.3,"close":42344.89,"volume":8.02936,"closeTime":1644641099999},{"openTime":1644641100000,"open":42334.37,"high":42344.59,"low":42289.95,"close":42308.47,"volume":4.75732,"closeTime":1644641999999},{"openTime":1644642000000,"open":42312.72,"high":42433.1,"low":42308.35,"close":42315.44,"volume":15.51658,"closeTime":1644642899999},{"openTime":1644642900000,"open":42317.08,"high":42341.37,"low":42280.93,"close":42322.44,"volume":6.65894,"closeTime":1644643799999},{"openTime":1644643800000,"open":42325.38,"high":42350,"low":42231.4,"close":42350,"volume":10.25723,"closeTime":1644644699999},{"openTime":1644644700000,"open":42354.34,"high":42358.67,"low":42265.35,"close":42306.52,"volume":7.1489,"closeTime":1644645599999},{"openTime":1644645600000,"open":42301.16,"high":42325.88,"low":42131.18,"close":42174.45,"volume":17.2121,"closeTime":1644646499999},{"openTime":1644646500000,"open":42175.02,"high":42227.55,"low":42139.01,"close":42183.89,"volume":10.89703,"closeTime":1644647399999},{"openTime":1644647400000,"open":42185.04,"high":42211.1,"low":41826.15,"close":41885.79,"volume":17.9364,"closeTime":1644648299999},{"openTime":1644648300000,"open":41908,"high":42208.85,"low":41780.18,"close":42064.62,"volume":40.6668,"closeTime":1644649199999},{"openTime":1644649200000,"open":42069.69,"high":42192.72,"low":42064.61,"close":42168.66,"volume":8.13243,"closeTime":1644650099999},{"openTime":1644650100000,"open":42168.26,"high":42254.95,"low":42074.41,"close":42106.74,"volume":12.07551,"closeTime":1644650999999},{"openTime":1644651000000,"open":42135.03,"high":42159.08,"low":41950.23,"close":41973.39,"volume":17.58619,"closeTime":1644651899999},{"openTime":1644651900000,"open":41973.38,"high":42178.06,"low":41969.31,"close":42126.69,"volume":12.15344,"closeTime":1644652799999},{"openTime":1644652800000,"open":42126.54,"high":42361.33,"low":42124.3,"close":42341.61,"volume":16.11586,"closeTime":1644653699999},{"openTime":1644653700000,"open":42340.27,"high":42340.27,"low":42220.3,"close":42266.01,"volume":7.49022,"closeTime":1644654599999},{"openTime":1644654600000,"open":42249.17,"high":42358.29,"low":42228.04,"close":42311.4,"volume":7.9677,"closeTime":1644655499999},{"openTime":1644655500000,"open":42303.57,"high":42402.59,"low":42279.87,"close":42304.7,"volume":9.0217,"closeTime":1644656399999},{"openTime":1644656400000,"open":42293.68,"high":42330.99,"low":42253.58,"close":42309.16,"volume":12.07515,"closeTime":1644657299999},{"openTime":1644657300000,"open":42306.18,"high":42437.89,"low":42261.02,"close":42396.52,"volume":8.86803,"closeTime":1644658199999},{"openTime":1644658200000,"open":42391.8,"high":42409.98,"low":42309.12,"close":42363.71,"volume":11.30464,"closeTime":1644659099999},{"openTime":1644659100000,"open":42373.51,"high":42470.79,"low":42361.04,"close":42426.2,"volume":10.50591,"closeTime":1644659999999},{"openTime":1644660000000,"open":42424.18,"high":42425.18,"low":42314.59,"close":42340.73,"volume":6.5257,"closeTime":1644660899999},{"openTime":1644660900000,"open":42339.15,"high":42382.69,"low":42290.7,"close":42321.84,"volume":4.78582,"closeTime":1644661799999},{"openTime":1644661800000,"open":42327.68,"high":42329.82,"low":42120,"close":42209.53,"volume":13.70548,"closeTime":1644662699999},{"openTime":1644662700000,"open":42208.86,"high":42315.81,"low":42138.97,"close":42292.7,"volume":13.37935,"closeTime":1644663599999},{"openTime":1644663600000,"open":42299.6,"high":42303.64,"low":42173.62,"close":42208.25,"volume":8.00314,"closeTime":1644664499999},{"openTime":1644664500000,"open":42194.14,"high":42268.59,"low":41920.1,"close":42252.36,"volume":24.04775,"closeTime":1644665399999},{"openTime":1644665400000,"open":42233.13,"high":42366.71,"low":42213.12,"close":42366.71,"volume":5.2467,"closeTime":1644666299999},{"openTime":1644666300000,"open":42356.84,"high":42451.37,"low":42304.21,"close":42420.24,"volume":5.57027,"closeTime":1644667199999},{"openTime":1644667200000,"open":42417.73,"high":42473.43,"low":42353,"close":42387.11,"volume":5.16367,"closeTime":1644668099999},{"openTime":1644668100000,"open":42358.74,"high":42383.85,"low":42283.33,"close":42373.89,"volume":8.08839,"closeTime":1644668999999},{"openTime":1644669000000,"open":42356.08,"high":42389.87,"low":42252.6,"close":42339.44,"volume":3.665,"closeTime":1644669899999},{"openTime":1644669900000,"open":42313.96,"high":42344.93,"low":42214.19,"close":42283.66,"volume":6.83748,"closeTime":1644670799999},{"openTime":1644670800000,"open":42299.28,"high":42314.57,"low":42193.61,"close":42298.18,"volume":4.0313,"closeTime":1644671699999},{"openTime":1644671700000,"open":42300.31,"high":42360.16,"low":42298.63,"close":42333.94,"volume":4.30997,"closeTime":1644672599999},{"openTime":1644672600000,"open":42330.9,"high":42337.14,"low":42167.77,"close":42203.14,"volume":3.91158,"closeTime":1644673499999},{"openTime":1644673500000,"open":42204.43,"high":42260.1,"low":42110.33,"close":42121.69,"volume":3.98139,"closeTime":1644674399999},{"openTime":1644674400000,"open":42121.02,"high":42214.85,"low":42058.8,"close":42178.83,"volume":7.16115,"closeTime":1644675299999},{"openTime":1644675300000,"open":42212.08,"high":42243.94,"low":42077.27,"close":42077.27,"volume":2.72114,"closeTime":1644676199999},{"openTime":1644676200000,"open":42083.54,"high":42128.68,"low":41804.23,"close":42013,"volume":13.79833,"closeTime":1644677099999},{"openTime":1644677100000,"open":41994.43,"high":42197.37,"low":41884.38,"close":42173.18,"volume":23.16462,"closeTime":1644677999999},{"openTime":1644678000000,"open":42180.73,"high":42225,"low":41997.67,"close":42074.41,"volume":9.11179,"closeTime":1644678899999},{"openTime":1644678900000,"open":42070.71,"high":42099.57,"low":41843.25,"close":42024.85,"volume":13.72581,"closeTime":1644679799999},{"openTime":1644679800000,"open":42021.96,"high":42160.5,"low":41881.03,"close":42105.16,"volume":6.19823,"closeTime":1644680699999},{"openTime":1644680700000,"open":42115.45,"high":42192.31,"low":42104.09,"close":42140.01,"volume":8.01545,"closeTime":1644681599999},{"openTime":1644681600000,"open":42142.21,"high":42465.27,"low":42017.22,"close":42372.13,"volume":16.21166,"closeTime":1644682499999},{"openTime":1644682500000,"open":42373.68,"high":42455.88,"low":42337.48,"close":42382.53,"volume":7.43837,"closeTime":1644683399999},{"openTime":1644683400000,"open":42387.49,"high":42814.22,"low":42341.12,"close":42653.84,"volume":47.92612,"closeTime":1644684299999},{"openTime":1644684300000,"open":42664.64,"high":42821.08,"low":42558.16,"close":42713.91,"volume":18.08378,"closeTime":1644685199999},{"openTime":1644685200000,"open":42739.75,"high":42819.3,"low":42667.81,"close":42684.2,"volume":4.37822,"closeTime":1644686099999},{"openTime":1644686100000,"open":42683.59,"high":42724.9,"low":42623.97,"close":42656.61,"volume":5.47059,"closeTime":1644686999999},{"openTime":1644687000000,"open":42662.95,"high":42694.11,"low":42577.28,"close":42644.94,"volume":7.19103,"closeTime":1644687899999},{"openTime":1644687900000,"open":42630.45,"high":42772.14,"low":42630.45,"close":42748.97,"volume":2.99095,"closeTime":1644688799999},{"openTime":1644688800000,"open":42747.75,"high":42986.69,"low":42747.75,"close":42961.27,"volume":13.85783,"closeTime":1644689699999},{"openTime":1644689700000,"open":42961.91,"high":43049.98,"low":42831.82,"close":42859.3,"volume":10.85383,"closeTime":1644690599999},{"openTime":1644690600000,"open":42852.94,"high":42919.24,"low":42800.01,"close":42856.06,"volume":6.15386,"closeTime":1644691499999},{"openTime":1644691500000,"open":42863.48,"high":42891,"low":42836.99,"close":42851.28,"volume":5.83159,"closeTime":1644692399999},{"openTime":1644692400000,"open":42848.65,"high":42898.37,"low":42814.95,"close":42859.62,"volume":4.80648,"closeTime":1644693299999},{"openTime":1644693300000,"open":42859.62,"high":42875.53,"low":42708.56,"close":42799.71,"volume":7.53255,"closeTime":1644694199999},{"openTime":1644694200000,"open":42813.8,"high":42813.8,"low":42638.97,"close":42693,"volume":19.26976,"closeTime":1644695099999},{"openTime":1644695100000,"open":42694.02,"high":42759.66,"low":42638.43,"close":42678.24,"volume":6.34798,"closeTime":1644695999999},{"openTime":1644696000000,"open":42697.28,"high":42735,"low":42498,"close":42673.3,"volume":13.99915,"closeTime":1644696899999},{"openTime":1644696900000,"open":42698.57,"high":42706.65,"low":42631.2,"close":42663.62,"volume":2.27865,"closeTime":1644697799999},{"openTime":1644697800000,"open":42669.53,"high":42784.06,"low":42645.81,"close":42645.81,"volume":4.24997,"closeTime":1644698699999},{"openTime":1644698700000,"open":42645.3,"high":42697.64,"low":42590.8,"close":42642.49,"volume":1.62341,"closeTime":1644699599999},{"openTime":1644699600000,"open":42636.57,"high":42644.36,"low":42552.2,"close":42600.29,"volume":8.60595,"closeTime":1644700499999},{"openTime":1644700500000,"open":42575.21,"high":42604.07,"low":42376.53,"close":42437.7,"volume":21.49032,"closeTime":1644701399999},{"openTime":1644701400000,"open":42448.71,"high":42448.71,"low":41705.01,"close":41954.42,"volume":39.22179,"closeTime":1644702299999},{"openTime":1644702300000,"open":41951.73,"high":41958.15,"low":41767.4,"close":41905.76,"volume":22.01205,"closeTime":1644703199999},{"openTime":1644703200000,"open":41865.34,"high":42018.01,"low":41856.55,"close":41962.87,"volume":10.58615,"closeTime":1644704099999},{"openTime":1644704100000,"open":41961.6,"high":42080.12,"low":41917.7,"close":41991.72,"volume":8.39703,"closeTime":1644704999999},{"openTime":1644705000000,"open":41995.58,"high":42214.7,"low":41955.33,"close":42053.99,"volume":14.08228,"closeTime":1644705899999},{"openTime":1644705900000,"open":42044.85,"high":42243.55,"low":41979.53,"close":42196.26,"volume":16.32333,"closeTime":1644706799999},{"openTime":1644706800000,"open":42196.8,"high":42261.57,"low":42130.15,"close":42243.76,"volume":2.8886,"closeTime":1644707699999},{"openTime":1644707700000,"open":42234.37,"high":42274.93,"low":42154.77,"close":42225.55,"volume":6.3263,"closeTime":1644708599999},{"openTime":1644708600000,"open":42180.77,"high":42199.05,"low":42086.95,"close":42114.11,"volume":1.91368,"closeTime":1644709499999},{"openTime":1644709500000,"open":42119.71,"high":42265.4,"low":42095.85,"close":42221.18,"volume":3.78916,"closeTime":1644710399999},{"openTime":1644710400000,"open":42240.61,"high":42240.61,"low":42092.91,"close":42143.92,"volume":3.37491,"closeTime":1644711299999},{"openTime":1644711300000,"open":42144.71,"high":42232.16,"low":42128.89,"close":42220.35,"volume":1.80981,"closeTime":1644712199999},{"openTime":1644712200000,"open":42225.86,"high":42523.74,"low":42225.86,"close":42500,"volume":22.63188,"closeTime":1644713099999},{"openTime":1644713100000,"open":42500,"high":42500,"low":42366.67,"close":42404.94,"volume":58.86461,"closeTime":1644713999999},{"openTime":1644714000000,"open":42404.94,"high":42500,"low":42366.64,"close":42448.05,"volume":7.35951,"closeTime":1644714899999},{"openTime":1644714900000,"open":42444.96,"high":42484.87,"low":42387.26,"close":42434.32,"volume":5.02089,"closeTime":1644715799999},{"openTime":1644715800000,"open":42431.63,"high":42431.63,"low":42340.78,"close":42340.78,"volume":3.22052,"closeTime":1644716699999},{"openTime":1644716700000,"open":42348.01,"high":42373.01,"low":42220.71,"close":42242.91,"volume":3.27545,"closeTime":1644717599999},{"openTime":1644717600000,"open":42253.44,"high":42290.95,"low":42197.08,"close":42246.31,"volume":4.79208,"closeTime":1644718499999},{"openTime":1644718500000,"open":42243.27,"high":42267.78,"low":42147.77,"close":42160.36,"volume":5.14445,"closeTime":1644719399999},{"openTime":1644719400000,"open":42168.3,"high":42240.85,"low":42128.26,"close":42193.05,"volume":1.65601,"closeTime":1644720299999},{"openTime":1644720300000,"open":42205.88,"high":42267.08,"low":42198.02,"close":42241.31,"volume":2.44639,"closeTime":1644721199999},{"openTime":1644721200000,"open":42246.84,"high":42273.78,"low":42219.26,"close":42225.39,"volume":3.33257,"closeTime":1644722099999},{"openTime":1644722100000,"open":42209.54,"high":42218.26,"low":42180.15,"close":42209.23,"volume":1.63025,"closeTime":1644722999999},{"openTime":1644723000000,"open":42216.6,"high":42318.49,"low":42197.05,"close":42267.54,"volume":2.18525,"closeTime":1644723899999},{"openTime":1644723900000,"open":42273.82,"high":42305.5,"low":42239.34,"close":42256.3,"volume":2.36768,"closeTime":1644724799999},{"openTime":1644724800000,"open":42258.05,"high":42352.46,"low":42258.05,"close":42292.76,"volume":4.05345,"closeTime":1644725699999},{"openTime":1644725700000,"open":42295.92,"high":42324.19,"low":42269.76,"close":42295.15,"volume":1.78052,"closeTime":1644726599999},{"openTime":1644726600000,"open":42279.19,"high":42314.24,"low":42162.31,"close":42192.44,"volume":7.03545,"closeTime":1644727499999},{"openTime":1644727500000,"open":42189.12,"high":42237.88,"low":42133.17,"close":42222.05,"volume":2.75925,"closeTime":1644728399999},{"openTime":1644728400000,"open":42215.83,"high":42245.06,"low":42188.47,"close":42202.18,"volume":3.61465,"closeTime":1644729299999},{"openTime":1644729300000,"open":42183.27,"high":42245.85,"low":42145.19,"close":42245.21,"volume":2.19773,"closeTime":1644730199999},{"openTime":1644730200000,"open":42253.28,"high":42323.77,"low":42249.93,"close":42285.09,"volume":6.11001,"closeTime":1644731099999},{"openTime":1644731100000,"open":42286.75,"high":42332.55,"low":42239.31,"close":42285.37,"volume":18.37803,"closeTime":1644731999999},{"openTime":1644732000000,"open":42285.67,"high":42319.83,"low":42261.3,"close":42297.18,"volume":3.36161,"closeTime":1644732899999},{"openTime":1644732900000,"open":42294.75,"high":42295.48,"low":42253.47,"close":42295.48,"volume":2.80206,"closeTime":1644733799999},{"openTime":1644733800000,"open":42295.12,"high":42450.59,"low":42250.22,"close":42394.31,"volume":14.11577,"closeTime":1644734699999},{"openTime":1644734700000,"open":42362.84,"high":42451.89,"low":42341.29,"close":42451.89,"volume":3.14197,"closeTime":1644735599999},{"openTime":1644735600000,"open":42432.9,"high":42437.05,"low":42373.48,"close":42429.47,"volume":2.86702,"closeTime":1644736499999},{"openTime":1644736500000,"open":42430.55,"high":42487.5,"low":42373.85,"close":42383.52,"volume":2.40367,"closeTime":1644737399999},{"openTime":1644737400000,"open":42389.07,"high":42405.2,"low":42320.02,"close":42377.17,"volume":3.81198,"closeTime":1644738299999},{"openTime":1644738300000,"open":42384.54,"high":42470.71,"low":42379.72,"close":42412.47,"volume":3.1379,"closeTime":1644739199999},{"openTime":1644739200000,"open":42432.57,"high":42489.05,"low":42362.74,"close":42461.63,"volume":2.36631,"closeTime":1644740099999},{"openTime":1644740100000,"open":42471.97,"high":42499.72,"low":42422.32,"close":42442.59,"volume":6.34685,"closeTime":1644740999999},{"openTime":1644741000000,"open":42446.03,"high":42521.56,"low":42436.53,"close":42521.56,"volume":2.21244,"closeTime":1644741899999},{"openTime":1644741900000,"open":42522.36,"high":42522.36,"low":42440.92,"close":42472.31,"volume":4.38678,"closeTime":1644742799999},{"openTime":1644742800000,"open":42477.69,"high":42477.69,"low":42315.62,"close":42375.3,"volume":3.70818,"closeTime":1644743699999},{"openTime":1644743700000,"open":42366.82,"high":42410.03,"low":42355.2,"close":42384.59,"volume":3.15896,"closeTime":1644744599999},{"openTime":1644744600000,"open":42370.62,"high":42382.99,"low":42307.2,"close":42372.72,"volume":5.22479,"closeTime":1644745499999},{"openTime":1644745500000,"open":42394.41,"high":42394.41,"low":42334.47,"close":42346.98,"volume":4.29087,"closeTime":1644746399999},{"openTime":1644746400000,"open":42328.34,"high":42346.34,"low":42273.07,"close":42304.16,"volume":3.61397,"closeTime":1644747299999},{"openTime":1644747300000,"open":42315.34,"high":42377.21,"low":42309.12,"close":42376.57,"volume":10.86748,"closeTime":1644748199999},{"openTime":1644748200000,"open":42376.57,"high":42650.48,"low":42365.39,"close":42600.65,"volume":13.74876,"closeTime":1644749099999},{"openTime":1644749100000,"open":42546.59,"high":42647.35,"low":42515.97,"close":42591.09,"volume":4.67935,"closeTime":1644749999999},{"openTime":1644750000000,"open":42612.71,"high":42612.71,"low":42537.25,"close":42549.41,"volume":10.74043,"closeTime":1644750899999},{"openTime":1644750900000,"open":42544.12,"high":42673.26,"low":42544.12,"close":42615.27,"volume":2.07612,"closeTime":1644751799999},{"openTime":1644751800000,"open":42617.37,"high":42626.67,"low":42549.66,"close":42578.55,"volume":4.75454,"closeTime":1644752699999},{"openTime":1644752700000,"open":42586.4,"high":42589.66,"low":42481.6,"close":42495.18,"volume":6.56189,"closeTime":1644753599999},{"openTime":1644753600000,"open":42495.45,"high":42579.52,"low":42448.82,"close":42568.38,"volume":4.23945,"closeTime":1644754499999},{"openTime":1644754500000,"open":42570.42,"high":42658.48,"low":42519.58,"close":42637.27,"volume":7.55789,"closeTime":1644755399999},{"openTime":1644755400000,"open":42609.56,"high":42636.76,"low":42556.35,"close":42581.4,"volume":2.7895,"closeTime":1644756299999},{"openTime":1644756300000,"open":42595.3,"high":42639.01,"low":42488.84,"close":42493.57,"volume":6.10078,"closeTime":1644757199999},{"openTime":1644757200000,"open":42507.07,"high":42561.42,"low":42437.5,"close":42532.79,"volume":2.74519,"closeTime":1644758099999},{"openTime":1644758100000,"open":42546.65,"high":42586.56,"low":42501.17,"close":42580.13,"volume":4.97866,"closeTime":1644758999999},{"openTime":1644759000000,"open":42585.51,"high":42592.38,"low":42482.44,"close":42505.29,"volume":2.49899,"closeTime":1644759899999},{"openTime":1644759900000,"open":42491.08,"high":42545.85,"low":42476.83,"close":42527.85,"volume":5.42181,"closeTime":1644760799999},{"openTime":1644760800000,"open":42533.3,"high":42577.29,"low":42500.79,"close":42548.6,"volume":1.35948,"closeTime":1644761699999},{"openTime":1644761700000,"open":42565.69,"high":42736.06,"low":42505,"close":42515.97,"volume":20.46391,"closeTime":1644762599999},{"openTime":1644762600000,"open":42513.47,"high":42528.17,"low":42159.5,"close":42396.24,"volume":11.9414,"closeTime":1644763499999},{"openTime":1644763500000,"open":42383.4,"high":42581.57,"low":42247.88,"close":42581.57,"volume":8.34874,"closeTime":1644764399999},{"openTime":1644764400000,"open":42556.19,"high":42641.46,"low":42522.1,"close":42630.75,"volume":62.4297,"closeTime":1644765299999},{"openTime":1644765300000,"open":42632.96,"high":42704.04,"low":42544.31,"close":42677.81,"volume":44.32278,"closeTime":1644766199999},{"openTime":1644766200000,"open":42675.91,"high":42784.03,"low":42645.74,"close":42737.89,"volume":8.5202,"closeTime":1644767099999},{"openTime":1644767100000,"open":42719.64,"high":42726.66,"low":42581.51,"close":42581.51,"volume":6.30302,"closeTime":1644767999999},{"openTime":1644768000000,"open":42590.79,"high":42594.3,"low":42349.78,"close":42387.48,"volume":7.74093,"closeTime":1644768899999},{"openTime":1644768900000,"open":42385.61,"high":42434.68,"low":42250,"close":42310.15,"volume":10.73986,"closeTime":1644769799999},{"openTime":1644769800000,"open":42306.65,"high":42341.82,"low":42227.44,"close":42263.67,"volume":4.34671,"closeTime":1644770699999},{"openTime":1644770700000,"open":42267.29,"high":42361.99,"low":42267.29,"close":42331.58,"volume":3.84687,"closeTime":1644771599999},{"openTime":1644771600000,"open":42322.92,"high":42322.92,"low":42147.3,"close":42180.21,"volume":8.32901,"closeTime":1644772499999},{"openTime":1644772500000,"open":42179.27,"high":42266.45,"low":42102.04,"close":42231.49,"volume":4.93796,"closeTime":1644773399999},{"openTime":1644773400000,"open":42225.35,"high":42299.35,"low":42184.19,"close":42244.26,"volume":8.48359,"closeTime":1644774299999},{"openTime":1644774300000,"open":42244.96,"high":42313.94,"low":42199.96,"close":42287.44,"volume":3.61672,"closeTime":1644775199999},{"openTime":1644775200000,"open":42290.44,"high":42426.28,"low":42290.44,"close":42367.76,"volume":7.45304,"closeTime":1644776099999},{"openTime":1644776100000,"open":42372.62,"high":42395.68,"low":42285.26,"close":42305.91,"volume":3.80637,"closeTime":1644776999999},{"openTime":1644777000000,"open":42314.64,"high":42314.86,"low":41902.27,"close":41974.17,"volume":30.79049,"closeTime":1644777899999},{"openTime":1644777900000,"open":41973.93,"high":42046.83,"low":41900,"close":41971.37,"volume":72.03565,"closeTime":1644778799999},{"openTime":1644778800000,"open":41979.8,"high":42119.88,"low":41974.79,"close":42079.06,"volume":11.45438,"closeTime":1644779699999},{"openTime":1644779700000,"open":42074.11,"high":42198.75,"low":42074.11,"close":42096.77,"volume":6.4416,"closeTime":1644780599999},{"openTime":1644780600000,"open":42117.15,"high":42144.07,"low":41911.9,"close":41932.88,"volume":13.61801,"closeTime":1644781499999},{"openTime":1644781500000,"open":41939.1,"high":42086.15,"low":41920.35,"close":42047.89,"volume":4.17115,"closeTime":1644782399999},{"openTime":1644782400000,"open":42045.3,"high":42162.47,"low":41967.92,"close":42153.68,"volume":3.97732,"closeTime":1644783299999},{"openTime":1644783300000,"open":42153.68,"high":42389.74,"low":42142.64,"close":42326.98,"volume":8.32102,"closeTime":1644784199999},{"openTime":1644784200000,"open":42338.78,"high":42342.33,"low":42285.94,"close":42318.8,"volume":6.317,"closeTime":1644785099999},{"openTime":1644785100000,"open":42303.48,"high":42478.54,"low":42291.76,"close":42451.28,"volume":5.47331,"closeTime":1644785999999},{"openTime":1644786000000,"open":42455.42,"high":42512.67,"low":42365.39,"close":42368.44,"volume":9.05672,"closeTime":1644786899999},{"openTime":1644786900000,"open":42380.1,"high":42380.1,"low":42233.59,"close":42240.9,"volume":6.28861,"closeTime":1644787799999},{"openTime":1644787800000,"open":42252.21,"high":42300,"low":42223.38,"close":42281.4,"volume":1.9635,"closeTime":1644788699999},{"openTime":1644788700000,"open":42294.41,"high":42315.19,"low":42216.53,"close":42216.94,"volume":1.94198,"closeTime":1644789599999},{"openTime":1644789600000,"open":42227.93,"high":42299.21,"low":42220.97,"close":42295.83,"volume":2.18648,"closeTime":1644790499999},{"openTime":1644790500000,"open":42289.28,"high":42411.44,"low":42284.96,"close":42383.49,"volume":9.7583,"closeTime":1644791399999},{"openTime":1644791400000,"open":42388.23,"high":42393.34,"low":42310.82,"close":42330.77,"volume":2.51528,"closeTime":1644792299999},{"openTime":1644792300000,"open":42331,"high":42437.72,"low":42273.37,"close":42389.03,"volume":6.56459,"closeTime":1644793199999},{"openTime":1644793200000,"open":42414.92,"high":42414.92,"low":42067.76,"close":42169.24,"volume":9.60893,"closeTime":1644794099999},{"openTime":1644794100000,"open":42198.97,"high":42372.93,"low":42180.09,"close":42236.79,"volume":6.69782,"closeTime":1644794999999},{"openTime":1644795000000,"open":42238.26,"high":42255.61,"low":42119.15,"close":42189.09,"volume":6.83656,"closeTime":1644795899999},{"openTime":1644795900000,"open":42213.31,"high":42292.79,"low":42040.27,"close":42066.08,"volume":13.02952,"closeTime":1644796799999},{"openTime":1644796800000,"open":42078.41,"high":42158.84,"low":41993.12,"close":42102.82,"volume":14.85964,"closeTime":1644797699999},{"openTime":1644797700000,"open":42108.49,"high":42191.35,"low":42015.27,"close":42053.64,"volume":5.64328,"closeTime":1644798599999},{"openTime":1644798600000,"open":42042.09,"high":42135.52,"low":41957.35,"close":42056.87,"volume":4.98431,"closeTime":1644799499999},{"openTime":1644799500000,"open":42054.19,"high":42161.82,"low":42007.29,"close":42137.47,"volume":6.29096,"closeTime":1644800399999},{"openTime":1644800400000,"open":42138.07,"high":42165.29,"low":42071.95,"close":42146.02,"volume":8.7855,"closeTime":1644801299999},{"openTime":1644801300000,"open":42100.5,"high":42117.32,"low":41834.98,"close":41901.73,"volume":15.81741,"closeTime":1644802199999},{"openTime":1644802200000,"open":41891.44,"high":41891.44,"low":41578.94,"close":41691.93,"volume":23.76554,"closeTime":1644803099999},{"openTime":1644803100000,"open":41692.77,"high":41747.58,"low":41606.65,"close":41681.52,"volume":11.28798,"closeTime":1644803999999},{"openTime":1644804000000,"open":41687.75,"high":41804.27,"low":41620.51,"close":41772.43,"volume":7.59081,"closeTime":1644804899999},{"openTime":1644804900000,"open":41785,"high":41853.26,"low":41748,"close":41800.07,"volume":11.34139,"closeTime":1644805799999},{"openTime":1644805800000,"open":41806.99,"high":41826.16,"low":41698.02,"close":41792.21,"volume":2.90856,"closeTime":1644806699999},{"openTime":1644806700000,"open":41814.53,"high":41850.94,"low":41704.83,"close":41729.17,"volume":4.62802,"closeTime":1644807599999},{"openTime":1644807600000,"open":41736.56,"high":41895.71,"low":41649.44,"close":41838.62,"volume":7.7647,"closeTime":1644808499999},{"openTime":1644808500000,"open":41824.35,"high":41995.05,"low":41815.36,"close":41894.81,"volume":12.22431,"closeTime":1644809399999},{"openTime":1644809400000,"open":41885.87,"high":41980.98,"low":41885.87,"close":41920.69,"volume":5.6528,"closeTime":1644810299999},{"openTime":1644810300000,"open":41918.27,"high":41965.7,"low":41879.59,"close":41930.92,"volume":20.47199,"closeTime":1644811199999},{"openTime":1644811200000,"open":41931.24,"high":41965.54,"low":41865.96,"close":41946.49,"volume":7.66512,"closeTime":1644812099999},{"openTime":1644812100000,"open":41938.92,"high":41998.26,"low":41884.73,"close":41967.15,"volume":9.86092,"closeTime":1644812999999},{"openTime":1644813000000,"open":41961.45,"high":42013.83,"low":41927.95,"close":41964.09,"volume":7.21325,"closeTime":1644813899999},{"openTime":1644813900000,"open":41946.94,"high":41988.78,"low":41898.07,"close":41982.25,"volume":4.80526,"closeTime":1644814799999},{"openTime":1644814800000,"open":41983.06,"high":42022.68,"low":41944.96,"close":41954.06,"volume":3.55498,"closeTime":1644815699999},{"openTime":1644815700000,"open":41959.23,"high":41989.63,"low":41886.51,"close":41900.25,"volume":2.00618,"closeTime":1644816599999},{"openTime":1644816600000,"open":41897.27,"high":41922.67,"low":41839.77,"close":41877.58,"volume":4.70931,"closeTime":1644817499999},{"openTime":1644817500000,"open":41870.68,"high":41893.98,"low":41790.88,"close":41803.6,"volume":3.42798,"closeTime":1644818399999},{"openTime":1644818400000,"open":41793.48,"high":41850.84,"low":41754.44,"close":41815.46,"volume":3.77494,"closeTime":1644819299999},{"openTime":1644819300000,"open":41819.34,"high":41994.38,"low":41814.97,"close":41874.96,"volume":5.96191,"closeTime":1644820199999},{"openTime":1644820200000,"open":41886.49,"high":41975.6,"low":41854.54,"close":41911.61,"volume":3.47982,"closeTime":1644821099999},{"openTime":1644821100000,"open":41920.3,"high":42290.61,"low":41920.3,"close":42194.6,"volume":24.21129,"closeTime":1644821999999},{"openTime":1644822000000,"open":42200.51,"high":42292.5,"low":42132.81,"close":42240.74,"volume":12.05922,"closeTime":1644822899999},{"openTime":1644822900000,"open":42245.79,"high":42275.81,"low":42155.15,"close":42165.43,"volume":3.43198,"closeTime":1644823799999},{"openTime":1644823800000,"open":42162.63,"high":42245.18,"low":42152.58,"close":42231.26,"volume":6.37928,"closeTime":1644824699999},{"openTime":1644824700000,"open":42222.72,"high":42381.21,"low":42193.09,"close":42335.55,"volume":15.06234,"closeTime":1644825599999},{"openTime":1644825600000,"open":42334.79,"high":42435.67,"low":42288.55,"close":42420.84,"volume":20.31375,"closeTime":1644826499999},{"openTime":1644826500000,"open":42401.11,"high":42427.2,"low":42170.25,"close":42197.18,"volume":10.58257,"closeTime":1644827399999},{"openTime":1644827400000,"open":42212.56,"high":42221.9,"low":42086.17,"close":42132.86,"volume":7.42355,"closeTime":1644828299999},{"openTime":1644828300000,"open":42145.32,"high":42157.39,"low":42012.02,"close":42053.78,"volume":12.2416,"closeTime":1644829199999},{"openTime":1644829200000,"open":42050.78,"high":42126.69,"low":41975.82,"close":42044.97,"volume":5.77562,"closeTime":1644830099999},{"openTime":1644830100000,"open":42057.61,"high":42207.2,"low":42048.58,"close":42155.49,"volume":14.37504,"closeTime":1644830999999},{"openTime":1644831000000,"open":42144.97,"high":42237,"low":42045.19,"close":42063.54,"volume":13.19445,"closeTime":1644831899999},{"openTime":1644831900000,"open":42064.87,"high":42110.63,"low":42044.19,"close":42072.26,"volume":5.24535,"closeTime":1644832799999},{"openTime":1644832800000,"open":42085.64,"high":42191.1,"low":41947.24,"close":42191.1,"volume":52.13716,"closeTime":1644833699999},{"openTime":1644833700000,"open":42204.94,"high":42244.41,"low":42126.38,"close":42179,"volume":9.10855,"closeTime":1644834599999},{"openTime":1644834600000,"open":42189.61,"high":42211.87,"low":42124.01,"close":42140.59,"volume":9.96463,"closeTime":1644835499999},{"openTime":1644835500000,"open":42155.91,"high":42297.29,"low":42131.99,"close":42252.28,"volume":12.11119,"closeTime":1644836399999},{"openTime":1644836400000,"open":42252.52,"high":42292.8,"low":42152.16,"close":42152.16,"volume":12.84399,"closeTime":1644837299999},{"openTime":1644837300000,"open":42156.25,"high":42273.22,"low":42138.72,"close":42258.03,"volume":5.33287,"closeTime":1644838199999},{"openTime":1644838200000,"open":42241.59,"high":42287.59,"low":42187.48,"close":42258,"volume":12.12814,"closeTime":1644839099999},{"openTime":1644839100000,"open":42271.17,"high":42271.17,"low":42089.72,"close":42121.43,"volume":13.30562,"closeTime":1644839999999},{"openTime":1644840000000,"open":42132.98,"high":42159.36,"low":42019.8,"close":42028.67,"volume":12.99576,"closeTime":1644840899999},{"openTime":1644840900000,"open":42029.95,"high":42114.16,"low":41979.87,"close":42114.16,"volume":7.97553,"closeTime":1644841799999},{"openTime":1644841800000,"open":42114.64,"high":42482.36,"low":42085.98,"close":42394.74,"volume":27.03447,"closeTime":1644842699999},{"openTime":1644842700000,"open":42447.1,"high":42602.85,"low":42329.86,"close":42552.05,"volume":39.90549,"closeTime":1644843599999},{"openTime":1644843600000,"open":42568.17,"high":42699.99,"low":42476.56,"close":42510.47,"volume":23.10799,"closeTime":1644844499999},{"openTime":1644844500000,"open":42505.13,"high":42648.37,"low":42485.93,"close":42640.13,"volume":11.87651,"closeTime":1644845399999},{"openTime":1644845400000,"open":42643.27,"high":42657.88,"low":42402.54,"close":42402.54,"volume":17.00899,"closeTime":1644846299999},{"openTime":1644846300000,"open":42422.72,"high":42564.58,"low":42413.58,"close":42517.94,"volume":5.42832,"closeTime":1644847199999},{"openTime":1644847200000,"open":42515.82,"high":42670.47,"low":42480.91,"close":42613.25,"volume":10.18849,"closeTime":1644848099999},{"openTime":1644848100000,"open":42625.4,"high":42746.27,"low":42554.81,"close":42669.71,"volume":23.45612,"closeTime":1644848999999},{"openTime":1644849000000,"open":42692.48,"high":42860.29,"low":42534.25,"close":42651.72,"volume":82.215,"closeTime":1644849899999},{"openTime":1644849900000,"open":42619.63,"high":42705.65,"low":42518.1,"close":42518.1,"volume":49.29235,"closeTime":1644850799999},{"openTime":1644850800000,"open":42531.74,"high":42666.3,"low":42413.78,"close":42597.28,"volume":10.26956,"closeTime":1644851699999},{"openTime":1644851700000,"open":42606.83,"high":42611.33,"low":42427.75,"close":42477.42,"volume":136.39463,"closeTime":1644852599999},{"openTime":1644852600000,"open":42481.21,"high":42590.31,"low":42361.2,"close":42590.31,"volume":17.2777,"closeTime":1644853499999},{"openTime":1644853500000,"open":42566.75,"high":42671.33,"low":42534.23,"close":42593.76,"volume":60.85401,"closeTime":1644854399999},{"openTime":1644854400000,"open":42613.73,"high":42778.71,"low":42569.98,"close":42649.36,"volume":20.84338,"closeTime":1644855299999},{"openTime":1644855300000,"open":42652.14,"high":42829.79,"low":42643.16,"close":42760.73,"volume":40.30344,"closeTime":1644856199999},{"openTime":1644856200000,"open":42784.56,"high":42836.44,"low":42693.31,"close":42736.94,"volume":12.96442,"closeTime":1644857099999},{"openTime":1644857100000,"open":42743.11,"high":42796.49,"low":42641.28,"close":42681.51,"volume":11.17344,"closeTime":1644857999999},{"openTime":1644858000000,"open":42667.61,"high":42699.8,"low":42617.14,"close":42665.61,"volume":14.23554,"closeTime":1644858899999},{"openTime":1644858900000,"open":42664.35,"high":42718.37,"low":42634.83,"close":42704.45,"volume":12.24067,"closeTime":1644859799999},{"openTime":1644859800000,"open":42719.46,"high":42778.31,"low":42537.02,"close":42590.98,"volume":17.33183,"closeTime":1644860699999},{"openTime":1644860700000,"open":42591.48,"high":42911.74,"low":42554.3,"close":42593.25,"volume":24.53276,"closeTime":1644861599999},{"openTime":1644861600000,"open":42597.6,"high":42659.09,"low":42534.66,"close":42587.21,"volume":8.10696,"closeTime":1644862499999},{"openTime":1644862500000,"open":42602.73,"high":42672.43,"low":42456.07,"close":42520.74,"volume":13.09578,"closeTime":1644863399999},{"openTime":1644863400000,"open":42518.19,"high":42535.23,"low":42426.26,"close":42505,"volume":15.7836,"closeTime":1644864299999},{"openTime":1644864300000,"open":42487.56,"high":42533.53,"low":42235.98,"close":42254.16,"volume":32.92784,"closeTime":1644865199999},{"openTime":1644865200000,"open":42250.7,"high":42311.25,"low":41963.36,"close":42066.94,"volume":30.95894,"closeTime":1644866099999},{"openTime":1644866100000,"open":42074.16,"high":42111,"low":41822.73,"close":42047.01,"volume":45.08437,"closeTime":1644866999999},{"openTime":1644867000000,"open":42005.31,"high":42245.29,"low":41904.82,"close":42167.45,"volume":23.47337,"closeTime":1644867899999},{"openTime":1644867900000,"open":42136.35,"high":42216.59,"low":42008.73,"close":42133.17,"volume":19.73821,"closeTime":1644868799999},{"openTime":1644868800000,"open":42159.35,"high":42202.34,"low":41983.3,"close":42159.37,"volume":22.45659,"closeTime":1644869699999},{"openTime":1644869700000,"open":42160.64,"high":42222.66,"low":42027.31,"close":42182.54,"volume":17.54013,"closeTime":1644870599999},{"openTime":1644870600000,"open":42155.53,"high":42326.88,"low":42145.78,"close":42271.83,"volume":15.72569,"closeTime":1644871499999},{"openTime":1644871500000,"open":42250.49,"high":42314.92,"low":42174.42,"close":42181.78,"volume":16.16442,"closeTime":1644872399999},{"openTime":1644872400000,"open":42185.11,"high":42255.98,"low":42160.65,"close":42253.2,"volume":7.92376,"closeTime":1644873299999},{"openTime":1644873300000,"open":42257.23,"high":42257.23,"low":42152.94,"close":42152.94,"volume":4.09463,"closeTime":1644874199999},{"openTime":1644874200000,"open":42151.17,"high":42207.52,"low":42150.57,"close":42187.57,"volume":14.47437,"closeTime":1644875099999},{"openTime":1644875100000,"open":42186.87,"high":42305.6,"low":42114.84,"close":42243.56,"volume":7.5113,"closeTime":1644875999999},{"openTime":1644876000000,"open":42258.47,"high":42665.72,"low":42247.22,"close":42614.62,"volume":38.61247,"closeTime":1644876899999},{"openTime":1644876900000,"open":42611.7,"high":42774.39,"low":42594.64,"close":42759.09,"volume":18.6476,"closeTime":1644877799999},{"openTime":1644877800000,"open":42754.75,"high":42763.47,"low":42619.3,"close":42662.6,"volume":8.17636,"closeTime":1644878699999},{"openTime":1644878700000,"open":42647.74,"high":42705.59,"low":42571.15,"close":42693.27,"volume":20.14985,"closeTime":1644879599999},{"openTime":1644879600000,"open":42706.86,"high":42829.9,"low":42622.33,"close":42742.18,"volume":16.3167,"closeTime":1644880499999},{"openTime":1644880500000,"open":42742.25,"high":42772.36,"low":42696.72,"close":42696.72,"volume":11.36017,"closeTime":1644881399999},{"openTime":1644881400000,"open":42692.96,"high":42695.48,"low":42630,"close":42643.44,"volume":8.93679,"closeTime":1644882299999},{"openTime":1644882300000,"open":42672.29,"high":42676.65,"low":42545.91,"close":42545.91,"volume":7.51713,"closeTime":1644883199999},{"openTime":1644883200000,"open":42558.64,"high":42682.65,"low":42552.59,"close":42575.46,"volume":5.42069,"closeTime":1644884099999},{"openTime":1644884100000,"open":42610.55,"high":42619.23,"low":42529.25,"close":42577.19,"volume":3.32103,"closeTime":1644884999999},{"openTime":1644885000000,"open":42566.51,"high":42566.51,"low":42446.65,"close":42489.86,"volume":5.11807,"closeTime":1644885899999},{"openTime":1644885900000,"open":42489.4,"high":42601.26,"low":42463.92,"close":42590.57,"volume":6.81861,"closeTime":1644886799999},{"openTime":1644886800000,"open":42597.61,"high":42618.29,"low":42539.85,"close":42557.22,"volume":9.00888,"closeTime":1644887699999},{"openTime":1644887700000,"open":42559.35,"high":42812.04,"low":42559.35,"close":42758.41,"volume":13.28876,"closeTime":1644888599999},{"openTime":1644888600000,"open":42778.82,"high":43653.06,"low":42778.82,"close":43499.71,"volume":62.51502,"closeTime":1644889499999},{"openTime":1644889500000,"open":43499.72,"high":43563.49,"low":43415.75,"close":43488.94,"volume":7.80304,"closeTime":1644890399999},{"openTime":1644890400000,"open":43484.32,"high":43666.39,"low":43413.93,"close":43414.44,"volume":20.41866,"closeTime":1644891299999},{"openTime":1644891300000,"open":43413.5,"high":43527.35,"low":43406.86,"close":43453.36,"volume":15.57392,"closeTime":1644892199999},{"openTime":1644892200000,"open":43457.59,"high":43632.3,"low":43433.19,"close":43632.29,"volume":13.19126,"closeTime":1644893099999},{"openTime":1644893100000,"open":43634.46,"high":43706.98,"low":43522.36,"close":43589.89,"volume":33.62185,"closeTime":1644893999999},{"openTime":1644894000000,"open":43594.24,"high":43628.06,"low":43520.33,"close":43613.51,"volume":19.6493,"closeTime":1644894899999},{"openTime":1644894900000,"open":43616.04,"high":43657.05,"low":43585.54,"close":43653.17,"volume":12.98454,"closeTime":1644895799999},{"openTime":1644895800000,"open":43657.33,"high":43685.35,"low":43606.75,"close":43646.66,"volume":18.39167,"closeTime":1644896699999},{"openTime":1644896700000,"open":43645.16,"high":43649.21,"low":43567.58,"close":43581.91,"volume":8.83836,"closeTime":1644897599999},{"openTime":1644897600000,"open":43606.28,"high":43839.08,"low":43527.5,"close":43546.63,"volume":34.39026,"closeTime":1644898499999},{"openTime":1644898500000,"open":43546.33,"high":43594.41,"low":43528.32,"close":43570.18,"volume":5.11805,"closeTime":1644899399999},{"openTime":1644899400000,"open":43570.67,"high":43592.31,"low":43501.17,"close":43534.28,"volume":6.56145,"closeTime":1644900299999},{"openTime":1644900300000,"open":43534.48,"high":43555.67,"low":43480,"close":43493.24,"volume":9.43128,"closeTime":1644901199999},{"openTime":1644901200000,"open":43497.38,"high":43525.1,"low":43414.46,"close":43505.3,"volume":7.57592,"closeTime":1644902099999},{"openTime":1644902100000,"open":43506.83,"high":43612.32,"low":43506.11,"close":43585.82,"volume":19.60024,"closeTime":1644902999999},{"openTime":1644903000000,"open":43596.16,"high":43599,"low":43569.69,"close":43574.13,"volume":5.45855,"closeTime":1644903899999},{"openTime":1644903900000,"open":43574.13,"high":43651.51,"low":43574.13,"close":43586.29,"volume":8.66844,"closeTime":1644904799999},{"openTime":1644904800000,"open":43583.37,"high":43702.11,"low":43564.7,"close":43665.44,"volume":9.7765,"closeTime":1644905699999},{"openTime":1644905700000,"open":43664.61,"high":43680.97,"low":43597.36,"close":43631.62,"volume":11.79759,"closeTime":1644906599999},{"openTime":1644906600000,"open":43641.7,"high":43678.72,"low":43609.94,"close":43618.78,"volume":5.29185,"closeTime":1644907499999},{"openTime":1644907500000,"open":43625.15,"high":43642.8,"low":43539.01,"close":43560.49,"volume":12.18747,"closeTime":1644908399999},{"openTime":1644908400000,"open":43569.45,"high":43639.73,"low":43554.9,"close":43597.71,"volume":18.09761,"closeTime":1644909299999},{"openTime":1644909300000,"open":43603.43,"high":43641.4,"low":43546.68,"close":43636.73,"volume":20.70134,"closeTime":1644910199999},{"openTime":1644910200000,"open":43634.78,"high":43733.98,"low":43576.82,"close":43727.85,"volume":18.63103,"closeTime":1644911099999},{"openTime":1644911100000,"open":43733.04,"high":43795.94,"low":43685.79,"close":43714.47,"volume":35.89474,"closeTime":1644911999999},{"openTime":1644912000000,"open":43713.61,"high":43926.73,"low":43627.25,"close":43809.25,"volume":40.08946,"closeTime":1644912899999},{"openTime":1644912900000,"open":43825.05,"high":43896.63,"low":43752.86,"close":43872.54,"volume":28.81685,"closeTime":1644913799999},{"openTime":1644913800000,"open":43879.1,"high":44220.6,"low":43874.03,"close":43986.65,"volume":56.85715,"closeTime":1644914699999},{"openTime":1644914700000,"open":43989.46,"high":44021.94,"low":43906.71,"close":44003.85,"volume":12.69631,"closeTime":1644915599999},{"openTime":1644915600000,"open":44012.9,"high":44083.43,"low":43870.94,"close":43920.98,"volume":41.99029,"closeTime":1644916499999},{"openTime":1644916500000,"open":43921.39,"high":44022.5,"low":43873.12,"close":43906.32,"volume":56.43532,"closeTime":1644917399999},{"openTime":1644917400000,"open":43904.75,"high":44028.27,"low":43887.99,"close":44023.86,"volume":21.32557,"closeTime":1644918299999},{"openTime":1644918300000,"open":44009.91,"high":44137.28,"low":44002.31,"close":44073.36,"volume":40.04245,"closeTime":1644919199999},{"openTime":1644919200000,"open":44078.61,"high":44128.26,"low":43998.52,"close":44016.56,"volume":12.84735,"closeTime":1644920099999},{"openTime":1644920100000,"open":44017.49,"high":44240.29,"low":44017.49,"close":44180.64,"volume":11.17197,"closeTime":1644920999999},{"openTime":1644921000000,"open":44190.23,"high":44350.8,"low":44165.07,"close":44240.41,"volume":20.84009,"closeTime":1644921899999},{"openTime":1644921900000,"open":44239.98,"high":44421,"low":44193.46,"close":44292.72,"volume":48.7911,"closeTime":1644922799999},{"openTime":1644922800000,"open":44314.96,"high":44371.63,"low":44191.61,"close":44257.69,"volume":11.94647,"closeTime":1644923699999},{"openTime":1644923700000,"open":44250.91,"high":44282.77,"low":44128.21,"close":44165.2,"volume":41.71531,"closeTime":1644924599999},{"openTime":1644924600000,"open":44161.74,"high":44361.07,"low":44154.35,"close":44337.45,"volume":23.33854,"closeTime":1644925499999},{"openTime":1644925500000,"open":44337.45,"high":44479.53,"low":44252.71,"close":44252.71,"volume":21.75182,"closeTime":1644926399999},{"openTime":1644926400000,"open":44253.77,"high":44375.59,"low":44207.4,"close":44334.76,"volume":18.74574,"closeTime":1644927299999},{"openTime":1644927300000,"open":44338.48,"high":44338.73,"low":44164.1,"close":44267.38,"volume":25.35154,"closeTime":1644928199999},{"openTime":1644928200000,"open":44268.56,"high":44322.56,"low":44140,"close":44194.55,"volume":18.75062,"closeTime":1644929099999},{"openTime":1644929100000,"open":44179.29,"high":44272.99,"low":44174.41,"close":44200.2,"volume":18.3754,"closeTime":1644929999999},{"openTime":1644930000000,"open":44213.03,"high":44322.16,"low":44196.07,"close":44302.14,"volume":29.58073,"closeTime":1644930899999},{"openTime":1644930900000,"open":44298.17,"high":44331.69,"low":44132.51,"close":44181.75,"volume":27.80718,"closeTime":1644931799999},{"openTime":1644931800000,"open":44184.88,"high":44303.16,"low":44049.47,"close":44217.74,"volume":24.93083,"closeTime":1644932699999},{"openTime":1644932700000,"open":44219.94,"high":44321.7,"low":44215.41,"close":44274.35,"volume":21.00747,"closeTime":1644933599999},{"openTime":1644933600000,"open":44277.27,"high":44440.11,"low":44246.49,"close":44365.43,"volume":19.30349,"closeTime":1644934499999},{"openTime":1644934500000,"open":44369.04,"high":44474.82,"low":44246.63,"close":44246.63,"volume":19.4178,"closeTime":1644935399999},{"openTime":1644935400000,"open":44288.48,"high":44530.61,"low":44199.11,"close":44387.57,"volume":30.78561,"closeTime":1644936299999},{"openTime":1644936300000,"open":44395.81,"high":44478.08,"low":44261.94,"close":44281.37,"volume":15.63195,"closeTime":1644937199999},{"openTime":1644937200000,"open":44279.1,"high":44311.8,"low":44200.12,"close":44225.99,"volume":16.43763,"closeTime":1644938099999},{"openTime":1644938100000,"open":44224.87,"high":44264.38,"low":44142.84,"close":44261.6,"volume":28.11228,"closeTime":1644938999999},{"openTime":1644939000000,"open":44262.58,"high":44275.29,"low":44171.75,"close":44267.55,"volume":23.231,"closeTime":1644939899999},{"openTime":1644939900000,"open":44263.27,"high":44319.35,"low":44215.35,"close":44221.79,"volume":8.66374,"closeTime":1644940799999},{"openTime":1644940800000,"open":44234.31,"high":44280.94,"low":44162.68,"close":44258.34,"volume":15.50147,"closeTime":1644941699999},{"openTime":1644941700000,"open":44251.18,"high":44253.48,"low":44067.12,"close":44110.13,"volume":9.82657,"closeTime":1644942599999},{"openTime":1644942600000,"open":44120.53,"high":44169.49,"low":44093.95,"close":44112.58,"volume":8.83742,"closeTime":1644943499999},{"openTime":1644943500000,"open":44092.98,"high":44164.92,"low":44042.2,"close":44152.81,"volume":15.46242,"closeTime":1644944399999},{"openTime":1644944400000,"open":44157.11,"high":44180.47,"low":44096.13,"close":44148.37,"volume":15.28359,"closeTime":1644945299999},{"openTime":1644945300000,"open":44142.27,"high":44142.27,"low":43879.04,"close":43890.01,"volume":29.95069,"closeTime":1644946199999},{"openTime":1644946200000,"open":43897.29,"high":44060.74,"low":43897.19,"close":44005.47,"volume":27.9112,"closeTime":1644947099999},{"openTime":1644947100000,"open":44001.98,"high":44015.89,"low":43905.66,"close":43945.96,"volume":7.71381,"closeTime":1644947999999},{"openTime":1644948000000,"open":43952.26,"high":43997.37,"low":43900,"close":43976.87,"volume":16.51199,"closeTime":1644948899999},{"openTime":1644948900000,"open":43977.58,"high":44200.22,"low":43956.53,"close":44182.03,"volume":23.23436,"closeTime":1644949799999},{"openTime":1644949800000,"open":44182.09,"high":44218.92,"low":44051.13,"close":44130.12,"volume":12.59769,"closeTime":1644950699999},{"openTime":1644950700000,"open":44130.21,"high":44176.12,"low":44110.89,"close":44151,"volume":8.34437,"closeTime":1644951599999},{"openTime":1644951600000,"open":44149.33,"high":44153.69,"low":44056.06,"close":44096.8,"volume":12.11373,"closeTime":1644952499999},{"openTime":1644952500000,"open":44109.99,"high":44152.27,"low":44045.04,"close":44094.24,"volume":12.20016,"closeTime":1644953399999},{"openTime":1644953400000,"open":44084.25,"high":44099.69,"low":43991.99,"close":44059.31,"volume":7.62689,"closeTime":1644954299999},{"openTime":1644954300000,"open":44066.3,"high":44098.05,"low":43977.02,"close":44021.57,"volume":8.68662,"closeTime":1644955199999},{"openTime":1644955200000,"open":44018.09,"high":44102.98,"low":44003.8,"close":44082.32,"volume":19.56456,"closeTime":1644956099999},{"openTime":1644956100000,"open":44102.02,"high":44193.67,"low":44070.93,"close":44175.07,"volume":10.52829,"closeTime":1644956999999},{"openTime":1644957000000,"open":44171.69,"high":44188.89,"low":44059.41,"close":44148.15,"volume":30.65642,"closeTime":1644957899999},{"openTime":1644957900000,"open":44134.9,"high":44188.67,"low":44071.25,"close":44158.86,"volume":15.12149,"closeTime":1644958799999},{"openTime":1644958800000,"open":44157.66,"high":44185.29,"low":44088.94,"close":44152.27,"volume":7.28427,"closeTime":1644959699999},{"openTime":1644959700000,"open":44140.88,"high":44163.37,"low":44026.11,"close":44036.98,"volume":15.8132,"closeTime":1644960599999},{"openTime":1644960600000,"open":44036.98,"high":44054.09,"low":43970.87,"close":43981.27,"volume":9.71581,"closeTime":1644961499999},{"openTime":1644961500000,"open":43979.19,"high":44028.89,"low":43979.19,"close":44000,"volume":4.4951,"closeTime":1644962399999},{"openTime":1644962400000,"open":44000,"high":44129.94,"low":44000,"close":44128.88,"volume":6.38012,"closeTime":1644963299999},{"openTime":1644963300000,"open":44130.12,"high":44217.34,"low":44069.99,"close":44200.51,"volume":11.54127,"closeTime":1644964199999},{"openTime":1644964200000,"open":44210.35,"high":44381.24,"low":44203.32,"close":44244.92,"volume":7.28537,"closeTime":1644965099999},{"openTime":1644965100000,"open":44287.52,"high":44310.25,"low":44177,"close":44207.62,"volume":7.04116,"closeTime":1644965999999},{"openTime":1644966000000,"open":44198.19,"high":44230.89,"low":44149.3,"close":44195.25,"volume":8.41619,"closeTime":1644966899999},{"openTime":1644966900000,"open":44197.92,"high":44397.83,"low":44170.24,"close":44352.4,"volume":17.35452,"closeTime":1644967799999},{"openTime":1644967800000,"open":44356.68,"high":44767.23,"low":44338.89,"close":44713.2,"volume":25.45533,"closeTime":1644968699999},{"openTime":1644968700000,"open":44721.69,"high":44774.96,"low":44484.05,"close":44571.31,"volume":7.70785,"closeTime":1644969599999},{"openTime":1644969600000,"open":44572.36,"high":44572.36,"low":44372.24,"close":44423.35,"volume":13.04338,"closeTime":1644970499999},{"openTime":1644970500000,"open":44423.35,"high":44431.5,"low":44160.32,"close":44209.89,"volume":9.41552,"closeTime":1644971399999},{"openTime":1644971400000,"open":44210.53,"high":44300.53,"low":44176.07,"close":44208.92,"volume":3.49635,"closeTime":1644972299999},{"openTime":1644972300000,"open":44211.88,"high":44230.64,"low":44175.29,"close":44220.72,"volume":1.63846,"closeTime":1644973199999},{"openTime":1644973200000,"open":44225.67,"high":44230.6,"low":44082.58,"close":44095.65,"volume":3.98221,"closeTime":1644974099999},{"openTime":1644974100000,"open":44106.09,"high":44190.77,"low":44072.18,"close":44186.97,"volume":7.83983,"closeTime":1644974999999},{"openTime":1644975000000,"open":44187.64,"high":44197.26,"low":43975.2,"close":44025.24,"volume":16.51147,"closeTime":1644975899999},{"openTime":1644975900000,"open":44002.12,"high":44061.33,"low":43985.92,"close":44019.99,"volume":7.06855,"closeTime":1644976799999},{"openTime":1644976800000,"open":44020.97,"high":44069.81,"low":44015.03,"close":44060.91,"volume":2.68049,"closeTime":1644977699999},{"openTime":1644977700000,"open":44044.81,"high":44044.81,"low":43992.34,"close":43992.34,"volume":9.32531,"closeTime":1644978599999},{"openTime":1644978600000,"open":43994.32,"high":44030.45,"low":43921.02,"close":44027.55,"volume":5.69538,"closeTime":1644979499999},{"openTime":1644979500000,"open":44029.28,"high":44100,"low":44006.37,"close":44089.26,"volume":12.4819,"closeTime":1644980399999},{"openTime":1644980400000,"open":44089.18,"high":44184.99,"low":44074.61,"close":44164.76,"volume":10.0201,"closeTime":1644981299999},{"openTime":1644981300000,"open":44164.78,"high":44173.12,"low":44099.71,"close":44118.03,"volume":4.08123,"closeTime":1644982199999},{"openTime":1644982200000,"open":44116.41,"high":44121,"low":43988.68,"close":44052.02,"volume":11.43116,"closeTime":1644983099999},{"openTime":1644983100000,"open":44055.97,"high":44070.53,"low":43974.05,"close":44004.24,"volume":6.60259,"closeTime":1644983999999},{"openTime":1644984000000,"open":44004.95,"high":44007.09,"low":43940.6,"close":43961.1,"volume":3.42627,"closeTime":1644984899999},{"openTime":1644984900000,"open":43962.9,"high":43963.66,"low":43700.54,"close":43728.04,"volume":28.50403,"closeTime":1644985799999},{"openTime":1644985800000,"open":43736.16,"high":43898.04,"low":43724.21,"close":43868.51,"volume":10.54551,"closeTime":1644986699999},{"openTime":1644986700000,"open":43867.83,"high":43937.5,"low":43852.88,"close":43918.18,"volume":10.18774,"closeTime":1644987599999},{"openTime":1644987600000,"open":43916.5,"high":44119.66,"low":43912.51,"close":44104.17,"volume":5.41044,"closeTime":1644988499999},{"openTime":1644988500000,"open":44092.84,"high":44106.25,"low":44001.31,"close":44102.67,"volume":8.77633,"closeTime":1644989399999},{"openTime":1644989400000,"open":44102.67,"high":44155.22,"low":44018.47,"close":44021.83,"volume":6.14293,"closeTime":1644990299999},{"openTime":1644990300000,"open":44019.68,"high":44148.76,"low":43991.78,"close":44080.63,"volume":8.9488,"closeTime":1644991199999},{"openTime":1644991200000,"open":44077.13,"high":44153.11,"low":44070,"close":44127.84,"volume":7.74597,"closeTime":1644992099999},{"openTime":1644992100000,"open":44129.35,"high":44214.45,"low":44098.77,"close":44105.42,"volume":5.20545,"closeTime":1644992999999},{"openTime":1644993000000,"open":44104.44,"high":44168.68,"low":44102.92,"close":44125.2,"volume":4.0248,"closeTime":1644993899999},{"openTime":1644993900000,"open":44128.05,"high":44158.81,"low":44045.7,"close":44046.81,"volume":5.64564,"closeTime":1644994799999},{"openTime":1644994800000,"open":44050.66,"high":44113.85,"low":44002.76,"close":44031.65,"volume":5.54922,"closeTime":1644995699999},{"openTime":1644995700000,"open":44031.56,"high":44069.15,"low":43955.1,"close":44001.73,"volume":10.10017,"closeTime":1644996599999},{"openTime":1644996600000,"open":43999.21,"high":44124.96,"low":43982.05,"close":44124.96,"volume":13.69185,"closeTime":1644997499999},{"openTime":1644997500000,"open":44119.02,"high":44218.58,"low":44100,"close":44213.61,"volume":6.84616,"closeTime":1644998399999},{"openTime":1644998400000,"open":44212.8,"high":44289.5,"low":44170.29,"close":44235.19,"volume":8.97208,"closeTime":1644999299999},{"openTime":1644999300000,"open":44235.93,"high":44363.08,"low":44235.93,"close":44299.57,"volume":13.14466,"closeTime":1645000199999},{"openTime":1645000200000,"open":44301.96,"high":44301.96,"low":44185.95,"close":44185.95,"volume":15.89,"closeTime":1645001099999},{"openTime":1645001100000,"open":44189.97,"high":44245.3,"low":44150,"close":44176.75,"volume":18.86377,"closeTime":1645001999999},{"openTime":1645002000000,"open":44180.69,"high":44253.16,"low":44104.73,"close":44159.57,"volume":6.88631,"closeTime":1645002899999},{"openTime":1645002900000,"open":44158.61,"high":44205.32,"low":44147.16,"close":44205.1,"volume":7.62276,"closeTime":1645003799999},{"openTime":1645003800000,"open":44205.1,"high":44268.6,"low":44077.73,"close":44086.91,"volume":9.51598,"closeTime":1645004699999},{"openTime":1645004700000,"open":44079.01,"high":44132.79,"low":44034.09,"close":44037.04,"volume":3.60438,"closeTime":1645005599999},{"openTime":1645005600000,"open":44037.56,"high":44106.22,"low":44007.02,"close":44063.56,"volume":4.5201,"closeTime":1645006499999},{"openTime":1645006500000,"open":44060.42,"high":44098.32,"low":43902.8,"close":43973.24,"volume":5.52024,"closeTime":1645007399999},{"openTime":1645007400000,"open":43993.94,"high":44109.98,"low":43950.2,"close":44109.98,"volume":6.36586,"closeTime":1645008299999},{"openTime":1645008300000,"open":44108.06,"high":44152.95,"low":44070.84,"close":44132.72,"volume":4.58402,"closeTime":1645009199999},{"openTime":1645009200000,"open":44137.46,"high":44290.92,"low":44137.46,"close":44193.18,"volume":17.41443,"closeTime":1645010099999},{"openTime":1645010100000,"open":44194.09,"high":44227,"low":44145.97,"close":44157.71,"volume":4.00944,"closeTime":1645010999999},{"openTime":1645011000000,"open":44164.19,"high":44246.87,"low":44142.19,"close":44191.22,"volume":7.18416,"closeTime":1645011899999},{"openTime":1645011900000,"open":44191.34,"high":44250.72,"low":44162.8,"close":44201.49,"volume":4.72303,"closeTime":1645012799999},{"openTime":1645012800000,"open":44212.52,"high":44254.51,"low":44060.57,"close":44067.68,"volume":5.38546,"closeTime":1645013699999},{"openTime":1645013700000,"open":44062.16,"high":44169.64,"low":44053.41,"close":44120.57,"volume":4.82509,"closeTime":1645014599999},{"openTime":1645014600000,"open":44114.94,"high":44195.04,"low":44032.18,"close":44032.18,"volume":4.71929,"closeTime":1645015499999},{"openTime":1645015500000,"open":44028.86,"high":44097.05,"low":44000,"close":44062.62,"volume":6.96574,"closeTime":1645016399999},{"openTime":1645016400000,"open":44064.92,"high":44084.51,"low":43980.1,"close":44061.59,"volume":15.99441,"closeTime":1645017299999},{"openTime":1645017300000,"open":44062.03,"high":44062.03,"low":43994.26,"close":44003.17,"volume":17.0737,"closeTime":1645018199999},{"openTime":1645018200000,"open":43990.8,"high":44171.39,"low":43799.52,"close":43889.17,"volume":19.03292,"closeTime":1645019099999},{"openTime":1645019100000,"open":43868.3,"high":43964.02,"low":43550,"close":43664.53,"volume":31.65292,"closeTime":1645019999999},{"openTime":1645020000000,"open":43662.11,"high":43750.51,"low":43591.7,"close":43698.4,"volume":23.04189,"closeTime":1645020899999},{"openTime":1645020900000,"open":43688.24,"high":43756.77,"low":43550,"close":43670.13,"volume":25.50032,"closeTime":1645021799999},{"openTime":1645021800000,"open":43672.24,"high":43734.04,"low":43554.86,"close":43601.16,"volume":14.296,"closeTime":1645022699999},{"openTime":1645022700000,"open":43604.43,"high":43685.88,"low":43349.01,"close":43513.16,"volume":44.04402,"closeTime":1645023599999},{"openTime":1645023600000,"open":43513.24,"high":43687.1,"low":43478,"close":43620.9,"volume":12.07577,"closeTime":1645024499999},{"openTime":1645024500000,"open":43622.1,"high":43665.89,"low":43539.75,"close":43651.54,"volume":5.25036,"closeTime":1645025399999},{"openTime":1645025400000,"open":43643.57,"high":43717.94,"low":43611.36,"close":43707.04,"volume":6.28313,"closeTime":1645026299999},{"openTime":1645026300000,"open":43710.02,"high":43716.9,"low":43594.47,"close":43632.97,"volume":10.02016,"closeTime":1645027199999},{"openTime":1645027200000,"open":43633.16,"high":43672.2,"low":43466.7,"close":43478.39,"volume":13.27241,"closeTime":1645028099999},{"openTime":1645028100000,"open":43478.4,"high":43600,"low":43385.48,"close":43600,"volume":9.68761,"closeTime":1645028999999},{"openTime":1645029000000,"open":43595.35,"high":43633.35,"low":43547.19,"close":43561.55,"volume":3.1484,"closeTime":1645029899999},{"openTime":1645029900000,"open":43573.66,"high":43767.56,"low":43573.66,"close":43673.46,"volume":14.00865,"closeTime":1645030799999},{"openTime":1645030800000,"open":43680.05,"high":43731.76,"low":43624.3,"close":43636.82,"volume":9.2614,"closeTime":1645031699999},{"openTime":1645031700000,"open":43630.77,"high":43718.6,"low":43630.77,"close":43702.12,"volume":7.82018,"closeTime":1645032599999},{"openTime":1645032600000,"open":43702.17,"high":43702.17,"low":43583.43,"close":43617.25,"volume":6.76743,"closeTime":1645033499999},{"openTime":1645033500000,"open":43613.47,"high":43624,"low":43568.16,"close":43599.99,"volume":36.69928,"closeTime":1645034399999},{"openTime":1645034400000,"open":43591.62,"high":43674.02,"low":43535.75,"close":43670.11,"volume":130.0667,"closeTime":1645035299999},{"openTime":1645035300000,"open":43675.1,"high":43706.41,"low":43659.24,"close":43698.97,"volume":12.97248,"closeTime":1645036199999},{"openTime":1645036200000,"open":43699.27,"high":43859.12,"low":43679.33,"close":43717.43,"volume":13.37234,"closeTime":1645037099999},{"openTime":1645037100000,"open":43713.62,"high":43924.12,"low":43713.62,"close":43870.54,"volume":16.13082,"closeTime":1645037999999},{"openTime":1645038000000,"open":43869.91,"high":44168.08,"low":43732.22,"close":44033,"volume":151.85237,"closeTime":1645038899999},{"openTime":1645038900000,"open":44065.87,"high":44312.5,"low":44063.47,"close":44268.26,"volume":37.43441,"closeTime":1645039799999},{"openTime":1645039800000,"open":44289.24,"high":44371.3,"low":44182.77,"close":44188.68,"volume":16.68216,"closeTime":1645040699999},{"openTime":1645040700000,"open":44189.82,"high":44264.42,"low":44167.19,"close":44239.3,"volume":13.69988,"closeTime":1645041599999},{"openTime":1645041600000,"open":44275.03,"high":44393.39,"low":44249.63,"close":44269.35,"volume":15.61162,"closeTime":1645042499999},{"openTime":1645042500000,"open":44259.38,"high":44316.13,"low":44222.64,"close":44262.81,"volume":11.61949,"closeTime":1645043399999},{"openTime":1645043400000,"open":44252.43,"high":44252.43,"low":44166.26,"close":44199.88,"volume":11.42391,"closeTime":1645044299999},{"openTime":1645044300000,"open":44208.47,"high":44226.6,"low":44099.21,"close":44118.2,"volume":12.30632,"closeTime":1645045199999},{"openTime":1645045200000,"open":44104.33,"high":44180.26,"low":44103.39,"close":44113.66,"volume":5.69547,"closeTime":1645046099999},{"openTime":1645046100000,"open":44109.87,"high":44149.59,"low":44058.68,"close":44130.63,"volume":5.93661,"closeTime":1645046999999},{"openTime":1645047000000,"open":44117.36,"high":44125.08,"low":44028.63,"close":44029,"volume":6.55456,"closeTime":1645047899999},{"openTime":1645047900000,"open":44034.89,"high":44089.13,"low":43905.22,"close":44088.15,"volume":10.04964,"closeTime":1645048799999},{"openTime":1645048800000,"open":44090.9,"high":44096.67,"low":43980.51,"close":44034.02,"volume":6.66892,"closeTime":1645049699999},{"openTime":1645049700000,"open":44038.84,"high":44162.88,"low":44034.34,"close":44147.62,"volume":5.69758,"closeTime":1645050599999},{"openTime":1645050600000,"open":44160.48,"high":44185.37,"low":44068.89,"close":44133.22,"volume":4.5949,"closeTime":1645051499999},{"openTime":1645051500000,"open":44114.71,"high":44144.24,"low":44016.37,"close":44033.9,"volume":8.04619,"closeTime":1645052399999},{"openTime":1645052400000,"open":44030,"high":44181.51,"low":44008.8,"close":44114.19,"volume":4.97056,"closeTime":1645053299999},{"openTime":1645053300000,"open":44110.78,"high":44191.61,"low":44106.15,"close":44189.43,"volume":4.33556,"closeTime":1645054199999},{"openTime":1645054200000,"open":44188.84,"high":44194.87,"low":44061.83,"close":44061.83,"volume":8.25892,"closeTime":1645055099999},{"openTime":1645055100000,"open":44064.32,"high":44074.93,"low":43852.14,"close":43898.94,"volume":20.71483,"closeTime":1645055999999},{"openTime":1645056000000,"open":43893.65,"high":43968.7,"low":43842.49,"close":43917.49,"volume":5.08145,"closeTime":1645056899999},{"openTime":1645056900000,"open":43880.63,"high":43924.73,"low":43841.98,"close":43879.85,"volume":5.93947,"closeTime":1645057799999},{"openTime":1645057800000,"open":43880.92,"high":43964.6,"low":43842.53,"close":43964.6,"volume":6.25265,"closeTime":1645058699999},{"openTime":1645058700000,"open":43975.71,"high":44120.4,"low":43941.79,"close":44095.06,"volume":12.31277,"closeTime":1645059599999},{"openTime":1645059600000,"open":44089.61,"high":44186.31,"low":44026.01,"close":44061.71,"volume":8.03628,"closeTime":1645060499999},{"openTime":1645060500000,"open":44057.69,"high":44157.63,"low":44009.48,"close":44132.5,"volume":9.14259,"closeTime":1645061399999},{"openTime":1645061400000,"open":44124.01,"high":44133.92,"low":44028.9,"close":44031.63,"volume":4.09528,"closeTime":1645062299999},{"openTime":1645062300000,"open":44030.51,"high":44048.57,"low":43994.65,"close":44039.39,"volume":4.36308,"closeTime":1645063199999},{"openTime":1645063200000,"open":44033.49,"high":44113.51,"low":44015.42,"close":44087.82,"volume":5.97303,"closeTime":1645064099999},{"openTime":1645064100000,"open":44101.65,"high":44119.43,"low":43845.83,"close":43883.59,"volume":12.47392,"closeTime":1645064999999},{"openTime":1645065000000,"open":43871.18,"high":44059.54,"low":43869.62,"close":44035.74,"volume":9.44078,"closeTime":1645065899999},{"openTime":1645065900000,"open":44037.9,"high":44173.19,"low":43969.41,"close":44022.94,"volume":11.13764,"closeTime":1645066799999},{"openTime":1645066800000,"open":44024.61,"high":44026.94,"low":43964.2,"close":43968.06,"volume":0.96113,"closeTime":1645067699999},{"openTime":1645067700000,"open":43962.67,"high":44036.48,"low":43927.11,"close":43987.04,"volume":7.91776,"closeTime":1645068599999},{"openTime":1645068600000,"open":43973.62,"high":44013.01,"low":43758.91,"close":43784.08,"volume":16.07174,"closeTime":1645069499999},{"openTime":1645069500000,"open":43786.29,"high":43872.12,"low":43603.51,"close":43607.79,"volume":20.0207,"closeTime":1645070399999},{"openTime":1645070400000,"open":43600,"high":43605.08,"low":43352.88,"close":43605.08,"volume":51.92404,"closeTime":1645071299999},{"openTime":1645071300000,"open":43580.15,"high":43707.39,"low":43514.87,"close":43557.5,"volume":37.5466,"closeTime":1645072199999},{"openTime":1645072200000,"open":43572.34,"high":43705.31,"low":43564.23,"close":43640.55,"volume":20.43365,"closeTime":1645073099999},{"openTime":1645073100000,"open":43654.2,"high":43738.47,"low":43606.65,"close":43647.71,"volume":8.90915,"closeTime":1645073999999},{"openTime":1645074000000,"open":43647.88,"high":43729.53,"low":43539.19,"close":43678.09,"volume":9.62542,"closeTime":1645074899999},{"openTime":1645074900000,"open":43673.75,"high":43726.07,"low":43649.39,"close":43679.57,"volume":3.71414,"closeTime":1645075799999},{"openTime":1645075800000,"open":43682.29,"high":43722.66,"low":43620.1,"close":43630.96,"volume":5.42603,"closeTime":1645076699999},{"openTime":1645076700000,"open":43630.64,"high":43657.63,"low":43569.85,"close":43633.31,"volume":7.51105,"closeTime":1645077599999},{"openTime":1645077600000,"open":43636.76,"high":43720.52,"low":43598,"close":43637.89,"volume":7.95444,"closeTime":1645078499999},{"openTime":1645078500000,"open":43617.82,"high":43811.76,"low":43617.82,"close":43811.76,"volume":9.10094,"closeTime":1645079399999},{"openTime":1645079400000,"open":43820.7,"high":43906.77,"low":43740.42,"close":43862.53,"volume":9.30689,"closeTime":1645080299999},{"openTime":1645080300000,"open":43855.63,"high":43893.84,"low":43832.06,"close":43862.86,"volume":3.78306,"closeTime":1645081199999},{"openTime":1645081200000,"open":43861.22,"high":43873.93,"low":43786.12,"close":43812.24,"volume":7.10683,"closeTime":1645082099999},{"openTime":1645082100000,"open":43813.36,"high":43826.72,"low":43779.49,"close":43784.09,"volume":1.41257,"closeTime":1645082999999},{"openTime":1645083000000,"open":43780.34,"high":43898.59,"low":43774.1,"close":43898.58,"volume":2.4084,"closeTime":1645083899999},{"openTime":1645083900000,"open":43905.08,"high":43974.45,"low":43902.66,"close":43948.58,"volume":5.65266,"closeTime":1645084799999},{"openTime":1645084800000,"open":43950.67,"high":44046.17,"low":43935.87,"close":43962.11,"volume":16.74767,"closeTime":1645085699999},{"openTime":1645085700000,"open":43957,"high":43987.15,"low":43669.45,"close":43671.27,"volume":14.65313,"closeTime":1645086599999},{"openTime":1645086600000,"open":43663.51,"high":43663.51,"low":43350,"close":43511.76,"volume":34.53181,"closeTime":1645087499999},{"openTime":1645087500000,"open":43508.19,"high":43508.19,"low":43371.52,"close":43499.88,"volume":7.74857,"closeTime":1645088399999},{"openTime":1645088400000,"open":43490.87,"high":43551.09,"low":43383.3,"close":43399.41,"volume":15.51164,"closeTime":1645089299999},{"openTime":1645089300000,"open":43399.41,"high":43445.82,"low":42874.1,"close":43266.51,"volume":55.84187,"closeTime":1645090199999},{"openTime":1645090200000,"open":43266.57,"high":43337.37,"low":43176.83,"close":43176.83,"volume":20.92763,"closeTime":1645091099999},{"openTime":1645091100000,"open":43178.33,"high":43290.31,"low":43142.22,"close":43241.96,"volume":7.34895,"closeTime":1645091999999},{"openTime":1645092000000,"open":43241.96,"high":43369.17,"low":43179.48,"close":43364.71,"volume":7.46792,"closeTime":1645092899999},{"openTime":1645092900000,"open":43365.06,"high":43365.06,"low":43247.2,"close":43268.18,"volume":10.045,"closeTime":1645093799999},{"openTime":1645093800000,"open":43258.39,"high":43301.19,"low":43202.11,"close":43208.92,"volume":14.61204,"closeTime":1645094699999},{"openTime":1645094700000,"open":43210.51,"high":43241.07,"low":42957.61,"close":43055.25,"volume":19.52781,"closeTime":1645095599999},{"openTime":1645095600000,"open":43052.09,"high":43189.13,"low":43004.26,"close":43175.92,"volume":6.77722,"closeTime":1645096499999},{"openTime":1645096500000,"open":43182.23,"high":43207.12,"low":43128.54,"close":43164.04,"volume":14.27029,"closeTime":1645097399999},{"openTime":1645097400000,"open":43158.47,"high":43234.18,"low":43032.77,"close":43166.03,"volume":26.32859,"closeTime":1645098299999},{"openTime":1645098300000,"open":43143.56,"high":43205.87,"low":43122.53,"close":43197.62,"volume":8.4019,"closeTime":1645099199999},{"openTime":1645099200000,"open":43188.43,"high":43372.52,"low":43162.66,"close":43317.6,"volume":14.38898,"closeTime":1645100099999},{"openTime":1645100100000,"open":43338.12,"high":43361.35,"low":43306.03,"close":43321.89,"volume":7.53396,"closeTime":1645100999999},{"openTime":1645101000000,"open":43311.17,"high":43323.09,"low":43253.9,"close":43309.69,"volume":5.77404,"closeTime":1645101899999},{"openTime":1645101900000,"open":43312.07,"high":43363.19,"low":43181.47,"close":43246.85,"volume":11.35005,"closeTime":1645102799999},{"openTime":1645102800000,"open":43247.14,"high":43322.94,"low":43100.01,"close":43122.45,"volume":16.77343,"closeTime":1645103699999},{"openTime":1645103700000,"open":43142.01,"high":43162.78,"low":42423.93,"close":42579.15,"volume":48.17255,"closeTime":1645104599999},{"openTime":1645104600000,"open":42560.82,"high":42720.78,"low":42369.12,"close":42454.49,"volume":27.58029,"closeTime":1645105499999},{"openTime":1645105500000,"open":42448.66,"high":42521.7,"low":42175.03,"close":42266.42,"volume":44.99729,"closeTime":1645106399999},{"openTime":1645106400000,"open":42266.44,"high":42421.85,"low":42109.79,"close":42224.04,"volume":31.35168,"closeTime":1645107299999},{"openTime":1645107300000,"open":42226.89,"high":42353.25,"low":42066.66,"close":42170.09,"volume":21.58555,"closeTime":1645108199999},{"openTime":1645108200000,"open":42190.92,"high":42317.74,"low":42130.18,"close":42218.39,"volume":24.06421,"closeTime":1645109099999},{"openTime":1645109100000,"open":42217.53,"high":42217.53,"low":41868.53,"close":41937.58,"volume":54.64772,"closeTime":1645109999999},{"openTime":1645110000000,"open":41944.11,"high":42156.39,"low":41899.31,"close":42069.41,"volume":18.49571,"closeTime":1645110899999},{"openTime":1645110900000,"open":42068.25,"high":42068.25,"low":41864.73,"close":41959.08,"volume":16.30698,"closeTime":1645111799999},{"openTime":1645111800000,"open":41950.09,"high":42033.87,"low":41714.28,"close":41982.09,"volume":35.73715,"closeTime":1645112699999},{"openTime":1645112700000,"open":41965.07,"high":41978.33,"low":41790.67,"close":41936.85,"volume":16.75464,"closeTime":1645113599999},{"openTime":1645113600000,"open":41951.54,"high":42098.78,"low":41658.12,"close":42074.35,"volume":32.18041,"closeTime":1645114499999},{"openTime":1645114500000,"open":42066.7,"high":42097.23,"low":41883.39,"close":41969.91,"volume":11.14424,"closeTime":1645115399999},{"openTime":1645115400000,"open":41970.8,"high":42113.16,"low":41867.78,"close":42053.58,"volume":19.1372,"closeTime":1645116299999},{"openTime":1645116300000,"open":42052.48,"high":42128.7,"low":41904.72,"close":41993.63,"volume":11.58701,"closeTime":1645117199999},{"openTime":1645117200000,"open":42019.22,"high":42019.22,"low":41790.67,"close":41855.18,"volume":16.20915,"closeTime":1645118099999},{"openTime":1645118100000,"open":41850.57,"high":41976.86,"low":41834.91,"close":41874.03,"volume":8.98645,"closeTime":1645118999999},{"openTime":1645119000000,"open":41844.97,"high":41975.48,"low":41829.77,"close":41882.25,"volume":8.53039,"closeTime":1645119899999},{"openTime":1645119900000,"open":41877.51,"high":41877.51,"low":41639.44,"close":41780.59,"volume":23.16075,"closeTime":1645120799999},{"openTime":1645120800000,"open":41769.49,"high":41892.69,"low":41234.39,"close":41433.63,"volume":64.02589,"closeTime":1645121699999},{"openTime":1645121700000,"open":41427.82,"high":41558.56,"low":40781.34,"close":40999.99,"volume":68.95503,"closeTime":1645122599999},{"openTime":1645122600000,"open":40994.03,"high":41107.1,"low":40855.61,"close":41106.97,"volume":30.63032,"closeTime":1645123499999},{"openTime":1645123500000,"open":41105.53,"high":41325.57,"low":41057.08,"close":41315.36,"volume":12.34075,"closeTime":1645124399999},{"openTime":1645124400000,"open":41306.59,"high":41306.59,"low":41105.43,"close":41150.9,"volume":8.08685,"closeTime":1645125299999},{"openTime":1645125300000,"open":41159.52,"high":41201.74,"low":40954.92,"close":41125.25,"volume":16.66253,"closeTime":1645126199999},{"openTime":1645126200000,"open":41109.67,"high":41162.87,"low":41039.73,"close":41139.08,"volume":13.29152,"closeTime":1645127099999},{"openTime":1645127100000,"open":41129.71,"high":41262.63,"low":41048.74,"close":41215.55,"volume":18.01296,"closeTime":1645127999999},{"openTime":1645128000000,"open":41178.11,"high":41188.4,"low":40971.67,"close":41115.1,"volume":16.3505,"closeTime":1645128899999},{"openTime":1645128900000,"open":41121.61,"high":41154.17,"low":40988.43,"close":41007.85,"volume":12.7607,"closeTime":1645129799999},{"openTime":1645129800000,"open":41009.39,"high":41092.29,"low":40876.42,"close":41070.89,"volume":12.96,"closeTime":1645130699999},{"openTime":1645130700000,"open":41094.4,"high":41119.36,"low":40879.12,"close":40892.72,"volume":9.33331,"closeTime":1645131599999},{"openTime":1645131600000,"open":40896.86,"high":40975.31,"low":40400.12,"close":40617.88,"volume":58.62933,"closeTime":1645132499999},{"openTime":1645132500000,"open":40606.94,"high":40669.82,"low":40051.63,"close":40308.54,"volume":52.42916,"closeTime":1645133399999},{"openTime":1645133400000,"open":40322.32,"high":40760.62,"low":40280.33,"close":40609.64,"volume":23.50386,"closeTime":1645134299999},{"openTime":1645134300000,"open":40609.64,"high":40773.31,"low":40500.42,"close":40700.47,"volume":15.34368,"closeTime":1645135199999},{"openTime":1645135200000,"open":40686.66,"high":40777.14,"low":40542.98,"close":40554.98,"volume":20.30582,"closeTime":1645136099999},{"openTime":1645136100000,"open":40568.05,"high":40657.45,"low":40434.1,"close":40544.71,"volume":24.13405,"closeTime":1645136999999},{"openTime":1645137000000,"open":40544.7,"high":40710.78,"low":40544.7,"close":40624.71,"volume":4.33366,"closeTime":1645137899999},{"openTime":1645137900000,"open":40649.83,"high":40735.06,"low":40567.52,"close":40730.95,"volume":6.35569,"closeTime":1645138799999},{"openTime":1645138800000,"open":40727.3,"high":40744.02,"low":40617.83,"close":40648.82,"volume":5.82022,"closeTime":1645139699999},{"openTime":1645139700000,"open":40663.17,"high":40773.31,"low":40637.37,"close":40688.5,"volume":39.36396,"closeTime":1645140599999},{"openTime":1645140600000,"open":40688.21,"high":40695.39,"low":40557.09,"close":40603.96,"volume":9.93063,"closeTime":1645141499999},{"openTime":1645141500000,"open":40605.96,"high":40605.96,"low":40472.8,"close":40537.58,"volume":12.03913,"closeTime":1645142399999},{"openTime":1645142400000,"open":40546.06,"high":40619.27,"low":40380.7,"close":40464.13,"volume":10.19219,"closeTime":1645143299999},{"openTime":1645143300000,"open":40491.87,"high":40617.62,"low":40313.33,"close":40617.62,"volume":12.58322,"closeTime":1645144199999},{"openTime":1645144200000,"open":40613.99,"high":40692.37,"low":40549.52,"close":40560.14,"volume":5.8213,"closeTime":1645145099999},{"openTime":1645145100000,"open":40564.92,"high":40613.84,"low":40395.61,"close":40587.48,"volume":6.76902,"closeTime":1645145999999},{"openTime":1645146000000,"open":40587.71,"high":40626.66,"low":40429.06,"close":40442.39,"volume":8.04015,"closeTime":1645146899999},{"openTime":1645146900000,"open":40442.4,"high":40513.12,"low":40387.58,"close":40391.31,"volume":4.55159,"closeTime":1645147799999},{"openTime":1645147800000,"open":40393.94,"high":40956.28,"low":40393.78,"close":40902.66,"volume":22.19381,"closeTime":1645148699999},{"openTime":1645148700000,"open":40910.5,"high":40967.05,"low":40788.69,"close":40808.26,"volume":15.15006,"closeTime":1645149599999},{"openTime":1645149600000,"open":40817.46,"high":40911.27,"low":40690.71,"close":40745.34,"volume":6.98805,"closeTime":1645150499999},{"openTime":1645150500000,"open":40737.75,"high":40817.81,"low":40721.98,"close":40736.46,"volume":6.7816,"closeTime":1645151399999},{"openTime":1645151400000,"open":40735.2,"high":40764.91,"low":40687.91,"close":40750.6,"volume":5.36709,"closeTime":1645152299999},{"openTime":1645152300000,"open":40755.87,"high":40792.3,"low":40718,"close":40785.81,"volume":7.66819,"closeTime":1645153199999},{"openTime":1645153200000,"open":40780.61,"high":40824.19,"low":40695.57,"close":40753.48,"volume":7.7451,"closeTime":1645154099999},{"openTime":1645154100000,"open":40760.23,"high":40767.31,"low":40609.85,"close":40691.72,"volume":9.039,"closeTime":1645154999999},{"openTime":1645155000000,"open":40698.82,"high":40725.33,"low":40616.17,"close":40660.42,"volume":5.43613,"closeTime":1645155899999},{"openTime":1645155900000,"open":40661.75,"high":40737.13,"low":40632.66,"close":40715.73,"volume":4.82527,"closeTime":1645156799999},{"openTime":1645156800000,"open":40718.86,"high":40771.04,"low":40657.85,"close":40669.76,"volume":16.77751,"closeTime":1645157699999},{"openTime":1645157700000,"open":40670.84,"high":40763.27,"low":40620.34,"close":40735.55,"volume":8.82286,"closeTime":1645158599999},{"openTime":1645158600000,"open":40745.87,"high":40795.29,"low":40696.65,"close":40771.24,"volume":9.85831,"closeTime":1645159499999},{"openTime":1645159500000,"open":40767.56,"high":40770.04,"low":40516.48,"close":40534.83,"volume":18.0624,"closeTime":1645160399999},{"openTime":1645160400000,"open":40536.67,"high":40640.42,"low":40517.11,"close":40594.45,"volume":5.53839,"closeTime":1645161299999},{"openTime":1645161300000,"open":40583.44,"high":40630.38,"low":40541.46,"close":40623.21,"volume":6.5886,"closeTime":1645162199999},{"openTime":1645162200000,"open":40619.28,"high":40725.78,"low":40619.28,"close":40634.12,"volume":10.41403,"closeTime":1645163099999},{"openTime":1645163100000,"open":40638.75,"high":40706.86,"low":40634.75,"close":40648.55,"volume":8.92493,"closeTime":1645163999999},{"openTime":1645164000000,"open":40641.89,"high":40697.21,"low":40600.72,"close":40683.54,"volume":8.63668,"closeTime":1645164899999},{"openTime":1645164900000,"open":40681.63,"high":40690.76,"low":40632.53,"close":40652.19,"volume":11.2175,"closeTime":1645165799999},{"openTime":1645165800000,"open":40652.74,"high":40762.09,"low":40471.22,"close":40762.09,"volume":12.27959,"closeTime":1645166699999},{"openTime":1645166700000,"open":40760.01,"high":40760.01,"low":40693.54,"close":40726.48,"volume":3.55672,"closeTime":1645167599999},{"openTime":1645167600000,"open":40732.09,"high":40773.31,"low":40700.04,"close":40773.3,"volume":5.80767,"closeTime":1645168499999},{"openTime":1645168500000,"open":40773.31,"high":40799.99,"low":40589.22,"close":40609.83,"volume":10.94297,"closeTime":1645169399999},{"openTime":1645169400000,"open":40602.44,"high":40681.24,"low":40592.37,"close":40681.24,"volume":10.23475,"closeTime":1645170299999},{"openTime":1645170300000,"open":40681.07,"high":40689.56,"low":40629.56,"close":40686.26,"volume":8.81457,"closeTime":1645171199999},{"openTime":1645171200000,"open":40694.85,"high":40771.33,"low":40677.75,"close":40754.3,"volume":8.14946,"closeTime":1645172099999},{"openTime":1645172100000,"open":40756.07,"high":40784.17,"low":40699.53,"close":40731.76,"volume":9.39519,"closeTime":1645172999999},{"openTime":1645173000000,"open":40716.4,"high":40846.55,"low":40712.67,"close":40824.35,"volume":7.72227,"closeTime":1645173899999},{"openTime":1645173900000,"open":40819.87,"high":40987.13,"low":40766.14,"close":40896.4,"volume":29.08762,"closeTime":1645174799999},{"openTime":1645174800000,"open":40889.18,"high":40923.24,"low":40798.88,"close":40823.75,"volume":9.78746,"closeTime":1645175699999},{"openTime":1645175700000,"open":40820.7,"high":40855.6,"low":40789.24,"close":40853.14,"volume":3.68953,"closeTime":1645176599999},{"openTime":1645176600000,"open":40853.54,"high":40902.89,"low":40853.53,"close":40890.16,"volume":2.7718,"closeTime":1645177499999},{"openTime":1645177500000,"open":40891.58,"high":40940.2,"low":40861.96,"close":40899.06,"volume":7.09076,"closeTime":1645178399999},{"openTime":1645178400000,"open":40894.93,"high":40898.86,"low":40750,"close":40811.61,"volume":9.5958,"closeTime":1645179299999},{"openTime":1645179300000,"open":40805.03,"high":40838.8,"low":40723.48,"close":40788.38,"volume":6.55832,"closeTime":1645180199999},{"openTime":1645180200000,"open":40784.96,"high":40809.02,"low":40744.72,"close":40772.06,"volume":9.10597,"closeTime":1645181099999},{"openTime":1645181100000,"open":40768.84,"high":40861.31,"low":40724.13,"close":40810.36,"volume":12.91242,"closeTime":1645181999999},{"openTime":1645182000000,"open":40809.96,"high":40815.4,"low":40382.22,"close":40427.57,"volume":24.58666,"closeTime":1645182899999},{"openTime":1645182900000,"open":40432.73,"high":40500,"low":40298,"close":40381.1,"volume":22.11073,"closeTime":1645183799999},{"openTime":1645183800000,"open":40385.34,"high":40429.66,"low":40128.84,"close":40299,"volume":21.11758,"closeTime":1645184699999},{"openTime":1645184700000,"open":40293.48,"high":40396.89,"low":40124.58,"close":40191.94,"volume":15.38325,"closeTime":1645185599999},{"openTime":1645185600000,"open":40197.15,"high":40579.5,"low":40105.94,"close":40565.04,"volume":32.59962,"closeTime":1645186499999},{"openTime":1645186500000,"open":40564.8,"high":40564.8,"low":40411.48,"close":40442.63,"volume":7.63569,"closeTime":1645187399999},{"openTime":1645187400000,"open":40436.53,"high":40479.81,"low":40328.84,"close":40410.91,"volume":9.01159,"closeTime":1645188299999},{"openTime":1645188300000,"open":40391.54,"high":40481,"low":40349.44,"close":40460.18,"volume":7.0933,"closeTime":1645189199999},{"openTime":1645189200000,"open":40470.9,"high":40562.4,"low":40272.46,"close":40413.24,"volume":20.85365,"closeTime":1645190099999},{"openTime":1645190100000,"open":40406.61,"high":40451.34,"low":40237.14,"close":40330.56,"volume":16.71753,"closeTime":1645190999999},{"openTime":1645191000000,"open":40302.81,"high":40459.37,"low":40210.34,"close":40449.71,"volume":13.71848,"closeTime":1645191899999},{"openTime":1645191900000,"open":40449.02,"high":40471.56,"low":40349.35,"close":40415.45,"volume":10.7499,"closeTime":1645192799999},{"openTime":1645192800000,"open":40407.6,"high":40509.13,"low":40378.34,"close":40415.93,"volume":11.2184,"closeTime":1645193699999},{"openTime":1645193700000,"open":40414.69,"high":40437.11,"low":40311,"close":40390.69,"volume":15.19415,"closeTime":1645194599999},{"openTime":1645194600000,"open":40390.39,"high":40458.65,"low":39607.93,"close":39673.28,"volume":57.66321,"closeTime":1645195499999},{"openTime":1645195500000,"open":39682.07,"high":40622.1,"low":39651.56,"close":40479.5,"volume":49.22914,"closeTime":1645196399999},{"openTime":1645196400000,"open":40503.99,"high":40795.48,"low":40269.69,"close":40464.08,"volume":30.66692,"closeTime":1645197299999},{"openTime":1645197300000,"open":40456.95,"high":40614.3,"low":40248.23,"close":40310.96,"volume":31.10819,"closeTime":1645198199999},{"openTime":1645198200000,"open":40296.51,"high":40296.51,"low":39696.72,"close":39890.31,"volume":47.16006,"closeTime":1645199099999},{"openTime":1645199100000,"open":39906.48,"high":39926.19,"low":39682.44,"close":39847.18,"volume":29.91459,"closeTime":1645199999999},{"openTime":1645200000000,"open":39836.58,"high":39977.77,"low":39477.64,"close":39964.57,"volume":64.39118,"closeTime":1645200899999},{"openTime":1645200900000,"open":39986.56,"high":40442.58,"low":39969.33,"close":40187.14,"volume":42.8191,"closeTime":1645201799999},{"openTime":1645201800000,"open":40185.26,"high":40409.57,"low":40126.12,"close":40342.56,"volume":22.01212,"closeTime":1645202699999},{"openTime":1645202700000,"open":40316.01,"high":40389.32,"low":39954.51,"close":39954.51,"volume":14.98226,"closeTime":1645203599999},{"openTime":1645203600000,"open":39980.64,"high":40334.48,"low":39980.64,"close":40153.84,"volume":23.42641,"closeTime":1645204499999},{"openTime":1645204500000,"open":40157.06,"high":40390.95,"low":40055.58,"close":40084.16,"volume":18.83768,"closeTime":1645205399999},{"openTime":1645205400000,"open":40072.66,"high":40238.13,"low":39938.62,"close":40009.7,"volume":15.34785,"closeTime":1645206299999},{"openTime":1645206300000,"open":40017.78,"high":40121.22,"low":39994.85,"close":40040.61,"volume":16.49455,"closeTime":1645207199999},{"openTime":1645207200000,"open":40041.09,"high":40074.37,"low":39827.98,"close":39882.15,"volume":12.85426,"closeTime":1645208099999},{"openTime":1645208100000,"open":39872.82,"high":40050.81,"low":39814.87,"close":39979.16,"volume":9.66874,"closeTime":1645208999999},{"openTime":1645209000000,"open":39984.65,"high":40168.27,"low":39952.9,"close":40103.97,"volume":10.99597,"closeTime":1645209899999},{"openTime":1645209900000,"open":40098.72,"high":40248.22,"low":40098.72,"close":40168.13,"volume":19.76623,"closeTime":1645210799999},{"openTime":1645210800000,"open":40191.41,"high":40239.07,"low":40079.46,"close":40103,"volume":4.23057,"closeTime":1645211699999},{"openTime":1645211700000,"open":40084.61,"high":40268.85,"low":40068.31,"close":40244.19,"volume":15.51254,"closeTime":1645212599999},{"openTime":1645212600000,"open":40240.19,"high":40353.79,"low":40151.03,"close":40151.03,"volume":10.00876,"closeTime":1645213499999},{"openTime":1645213500000,"open":40152.93,"high":40280.55,"low":40076.2,"close":40224.55,"volume":14.74024,"closeTime":1645214399999},{"openTime":1645214400000,"open":40239.32,"high":40319.27,"low":40147.86,"close":40190.64,"volume":10.60521,"closeTime":1645215299999},{"openTime":1645215300000,"open":40161.97,"high":40168.93,"low":40058.57,"close":40068.64,"volume":8.74058,"closeTime":1645216199999},{"openTime":1645216200000,"open":40057.12,"high":40190.63,"low":40000,"close":40131.77,"volume":114.68103,"closeTime":1645217099999},{"openTime":1645217100000,"open":40146.73,"high":40177.08,"low":39961.75,"close":40040.31,"volume":18.21886,"closeTime":1645217999999},{"openTime":1645218000000,"open":40041.91,"high":40182.54,"low":39923.12,"close":40022.8,"volume":12.24976,"closeTime":1645218899999},{"openTime":1645218900000,"open":40043.14,"high":40137.17,"low":40025.72,"close":40128.38,"volume":5.68276,"closeTime":1645219799999},{"openTime":1645219800000,"open":40130.91,"high":40130.91,"low":39982.96,"close":40091.08,"volume":6.71689,"closeTime":1645220699999},{"openTime":1645220700000,"open":40076.82,"high":40089.49,"low":39979.4,"close":39994.79,"volume":10.02909,"closeTime":1645221599999},{"openTime":1645221600000,"open":39982.04,"high":40076.65,"low":39776.42,"close":39854.21,"volume":17.30866,"closeTime":1645222499999},{"openTime":1645222500000,"open":39835.35,"high":39969.5,"low":39761.4,"close":39872.16,"volume":7.20175,"closeTime":1645223399999},{"openTime":1645223400000,"open":39882.88,"high":40004.68,"low":39877.62,"close":39963.16,"volume":10.40578,"closeTime":1645224299999},{"openTime":1645224300000,"open":39960.39,"high":39998.12,"low":39896.86,"close":39963.71,"volume":6.86492,"closeTime":1645225199999},{"openTime":1645225200000,"open":39957.59,"high":40062.35,"low":39912.68,"close":40035.92,"volume":7.06115,"closeTime":1645226099999},{"openTime":1645226100000,"open":40040.01,"high":40086.76,"low":39986.56,"close":40072.92,"volume":8.39146,"closeTime":1645226999999},{"openTime":1645227000000,"open":40064.06,"high":40112.81,"low":40023.62,"close":40071.5,"volume":10.09049,"closeTime":1645227899999},{"openTime":1645227900000,"open":40071.87,"high":40099.85,"low":39995.4,"close":40007.74,"volume":8.55768,"closeTime":1645228799999},{"openTime":1645228800000,"open":39992.28,"high":40099.82,"low":39929.49,"close":40092.14,"volume":12.91062,"closeTime":1645229699999},{"openTime":1645229700000,"open":40082.47,"high":40209.37,"low":40072.82,"close":40164.68,"volume":11.24781,"closeTime":1645230599999},{"openTime":1645230600000,"open":40155.09,"high":40292.69,"low":40142.11,"close":40201.55,"volume":10.02459,"closeTime":1645231499999},{"openTime":1645231500000,"open":40203.07,"high":40250.34,"low":40162.5,"close":40219.39,"volume":10.13054,"closeTime":1645232399999},{"openTime":1645232400000,"open":40217.52,"high":40325.03,"low":40184.38,"close":40286.88,"volume":4.26192,"closeTime":1645233299999},{"openTime":1645233300000,"open":40284.36,"high":40284.36,"low":40194.76,"close":40243.26,"volume":4.43025,"closeTime":1645234199999},{"openTime":1645234200000,"open":40242.62,"high":40269.59,"low":40085.3,"close":40250.31,"volume":9.70577,"closeTime":1645235099999},{"openTime":1645235100000,"open":40240.33,"high":40240.33,"low":40148.37,"close":40170.27,"volume":8.73313,"closeTime":1645235999999},{"openTime":1645236000000,"open":40162.92,"high":40214.34,"low":40092.69,"close":40104.06,"volume":5.24959,"closeTime":1645236899999},{"openTime":1645236900000,"open":40123.37,"high":40186.48,"low":40108.13,"close":40177.98,"volume":5.63564,"closeTime":1645237799999},{"openTime":1645237800000,"open":40172.86,"high":40235.64,"low":40171.71,"close":40210.24,"volume":6.77124,"closeTime":1645238699999},{"openTime":1645238700000,"open":40213.29,"high":40220.38,"low":40171.19,"close":40179.37,"volume":0.73628,"closeTime":1645239599999},{"openTime":1645239600000,"open":40162.86,"high":40243.29,"low":40162.86,"close":40183.11,"volume":2.80994,"closeTime":1645240499999},{"openTime":1645240500000,"open":40183.9,"high":40200.95,"low":40105.54,"close":40140.52,"volume":2.97906,"closeTime":1645241399999},{"openTime":1645241400000,"open":40138.16,"high":40141.7,"low":40081.41,"close":40134.19,"volume":1.5143,"closeTime":1645242299999},{"openTime":1645242300000,"open":40130.65,"high":40176.97,"low":40130.6,"close":40147.62,"volume":1.97499,"closeTime":1645243199999},{"openTime":1645243200000,"open":40144.68,"high":40190.35,"low":40083.67,"close":40115.33,"volume":5.26543,"closeTime":1645244099999},{"openTime":1645244100000,"open":40111.84,"high":40233.32,"low":40111.84,"close":40231.41,"volume":9.84252,"closeTime":1645244999999},{"openTime":1645245000000,"open":40233.41,"high":40297.94,"low":40195.41,"close":40218.82,"volume":3.22678,"closeTime":1645245899999},{"openTime":1645245900000,"open":40210.3,"high":40241.05,"low":40167.38,"close":40229.6,"volume":2.07851,"closeTime":1645246799999},{"openTime":1645246800000,"open":40237.72,"high":40238.73,"low":40175.78,"close":40199.8,"volume":3.21182,"closeTime":1645247699999},{"openTime":1645247700000,"open":40195.79,"high":40266.9,"low":40191.34,"close":40253.56,"volume":2.92067,"closeTime":1645248599999},{"openTime":1645248600000,"open":40260.31,"high":40260.31,"low":40185.9,"close":40198.47,"volume":2.32953,"closeTime":1645249499999},{"openTime":1645249500000,"open":40197.56,"high":40264.28,"low":40171.65,"close":40260.66,"volume":2.17916,"closeTime":1645250399999},{"openTime":1645250400000,"open":40260.69,"high":40268.63,"low":40230.23,"close":40233.24,"volume":6.03317,"closeTime":1645251299999},{"openTime":1645251300000,"open":40236.39,"high":40305.15,"low":40236.39,"close":40302.65,"volume":3.8209,"closeTime":1645252199999},{"openTime":1645252200000,"open":40295.76,"high":40440.37,"low":40270.93,"close":40349.24,"volume":15.77761,"closeTime":1645253099999},{"openTime":1645253100000,"open":40366.5,"high":40459.2,"low":40364.04,"close":40385.6,"volume":17.67349,"closeTime":1645253999999},{"openTime":1645254000000,"open":40390.47,"high":40433.19,"low":40312.3,"close":40340.85,"volume":11.76793,"closeTime":1645254899999},{"openTime":1645254900000,"open":40346.81,"high":40364.21,"low":40283.15,"close":40328.9,"volume":5.53895,"closeTime":1645255799999},{"openTime":1645255800000,"open":40339.41,"high":40354.9,"low":40305.6,"close":40319.26,"volume":4.35377,"closeTime":1645256699999},{"openTime":1645256700000,"open":40323.04,"high":40345.95,"low":40268.55,"close":40284.42,"volume":2.44864,"closeTime":1645257599999},{"openTime":1645257600000,"open":40288.97,"high":40318.96,"low":40272.5,"close":40283.3,"volume":2.63528,"closeTime":1645258499999},{"openTime":1645258500000,"open":40282.98,"high":40307.32,"low":40222.67,"close":40227.23,"volume":8.95935,"closeTime":1645259399999},{"openTime":1645259400000,"open":40211.53,"high":40257.75,"low":40171.78,"close":40229.09,"volume":8.71332,"closeTime":1645260299999},{"openTime":1645260300000,"open":40233.74,"high":40236.89,"low":39959.68,"close":40023.96,"volume":10.82525,"closeTime":1645261199999},{"openTime":1645261200000,"open":40004.04,"high":40077.06,"low":39912.08,"close":39940.25,"volume":11.53713,"closeTime":1645262099999},{"openTime":1645262100000,"open":39950.6,"high":40044.43,"low":39950.6,"close":39986.82,"volume":3.7646,"closeTime":1645262999999},{"openTime":1645263000000,"open":39994.95,"high":40054.87,"low":39958.7,"close":39992.03,"volume":4.07302,"closeTime":1645263899999},{"openTime":1645263900000,"open":40006.44,"high":40006.44,"low":39912.08,"close":39941.6,"volume":3.55407,"closeTime":1645264799999},{"openTime":1645264800000,"open":39949.42,"high":39993.45,"low":39938.2,"close":39979.78,"volume":7.64119,"closeTime":1645265699999},{"openTime":1645265700000,"open":39984.04,"high":39984.04,"low":39785.55,"close":39844.6,"volume":9.0837,"closeTime":1645266599999},{"openTime":1645266600000,"open":39844.03,"high":39910.95,"low":39791.31,"close":39819.34,"volume":6.49409,"closeTime":1645267499999},{"openTime":1645267500000,"open":39844.4,"high":39973.1,"low":39844.4,"close":39967.63,"volume":12.99441,"closeTime":1645268399999},{"openTime":1645268400000,"open":39968.66,"high":40044.31,"low":39924.24,"close":39961.32,"volume":5.75324,"closeTime":1645269299999},{"openTime":1645269300000,"open":39956.59,"high":39994.77,"low":39842.12,"close":39916.34,"volume":13.12156,"closeTime":1645270199999},{"openTime":1645270200000,"open":39919.54,"high":39919.54,"low":39663.54,"close":39724.31,"volume":20.03502,"closeTime":1645271099999},{"openTime":1645271100000,"open":39728.94,"high":39864.82,"low":39706.62,"close":39861.18,"volume":10.87339,"closeTime":1645271999999},{"openTime":1645272000000,"open":39861.32,"high":39953.06,"low":39683.57,"close":39910.54,"volume":9.22225,"closeTime":1645272899999},{"openTime":1645272900000,"open":39916.42,"high":39962.42,"low":39808.21,"close":39818.25,"volume":7.04829,"closeTime":1645273799999},{"openTime":1645273800000,"open":39802.84,"high":39860.24,"low":39754.14,"close":39794.35,"volume":7.43215,"closeTime":1645274699999},{"openTime":1645274700000,"open":39795.2,"high":39852.46,"low":39725.76,"close":39769.94,"volume":7.32175,"closeTime":1645275599999},{"openTime":1645275600000,"open":39761.86,"high":39875.53,"low":39649.87,"close":39872.25,"volume":9.07228,"closeTime":1645276499999},{"openTime":1645276500000,"open":39866.3,"high":39998.87,"low":39832.26,"close":39893.79,"volume":13.41535,"closeTime":1645277399999},{"openTime":1645277400000,"open":39893.23,"high":39999.33,"low":39877.97,"close":39984.62,"volume":11.30642,"closeTime":1645278299999},{"openTime":1645278300000,"open":39991.36,"high":40088.04,"low":39958.82,"close":40045.35,"volume":34.52808,"closeTime":1645279199999},{"openTime":1645279200000,"open":40014.85,"high":40017.9,"low":39902.57,"close":39923.24,"volume":6.77776,"closeTime":1645280099999},{"openTime":1645280100000,"open":39929.13,"high":39966.4,"low":39888.72,"close":39894.17,"volume":3.18519,"closeTime":1645280999999},{"openTime":1645281000000,"open":39897.41,"high":39921.45,"low":39785.34,"close":39921.45,"volume":16.80227,"closeTime":1645281899999},{"openTime":1645281900000,"open":39920.09,"high":39967.53,"low":39887.77,"close":39887.77,"volume":5.14553,"closeTime":1645282799999},{"openTime":1645282800000,"open":39887.14,"high":39925.43,"low":39835.77,"close":39883.58,"volume":11.32898,"closeTime":1645283699999},{"openTime":1645283700000,"open":39887.36,"high":40009.09,"low":39885.18,"close":40003.85,"volume":14.05119,"closeTime":1645284599999},{"openTime":1645284600000,"open":40003.83,"high":40027.13,"low":39945.83,"close":39977.53,"volume":6.66605,"closeTime":1645285499999},{"openTime":1645285500000,"open":39972.82,"high":40020.6,"low":39943.34,"close":39996.64,"volume":8.21917,"closeTime":1645286399999},{"openTime":1645286400000,"open":39986.36,"high":40229.56,"low":39958.56,"close":40226.68,"volume":13.23648,"closeTime":1645287299999},{"openTime":1645287300000,"open":40229.55,"high":40379.67,"low":40160.34,"close":40188.69,"volume":11.84991,"closeTime":1645288199999},{"openTime":1645288200000,"open":40200.15,"high":40284.9,"low":40177.13,"close":40184.1,"volume":8.26579,"closeTime":1645289099999},{"openTime":1645289100000,"open":40187.61,"high":40198.19,"low":39879.92,"close":39962.97,"volume":11.26944,"closeTime":1645289999999},{"openTime":1645290000000,"open":39968.65,"high":40089.68,"low":39888.3,"close":40088.67,"volume":9.39716,"closeTime":1645290899999},{"openTime":1645290900000,"open":40097.2,"high":40105.43,"low":39966.1,"close":40073.94,"volume":6.07871,"closeTime":1645291799999},{"openTime":1645291800000,"open":40060.63,"high":40169.65,"low":40045.71,"close":40147.48,"volume":4.77267,"closeTime":1645292699999},{"openTime":1645292700000,"open":40139.31,"high":40179.96,"low":40045.7,"close":40167.82,"volume":7.16512,"closeTime":1645293599999},{"openTime":1645293600000,"open":40148.76,"high":40149.57,"low":40095.18,"close":40098.95,"volume":5.05478,"closeTime":1645294499999},{"openTime":1645294500000,"open":40106.44,"high":40135.12,"low":40076.75,"close":40082.01,"volume":1.88815,"closeTime":1645295399999},{"openTime":1645295400000,"open":40071.38,"high":40164.87,"low":40068.35,"close":40134.7,"volume":3.01359,"closeTime":1645296299999},{"openTime":1645296300000,"open":40140.77,"high":40217.12,"low":40098.95,"close":40142.6,"volume":2.79173,"closeTime":1645297199999},{"openTime":1645297200000,"open":40137.17,"high":40144.75,"low":39946.58,"close":40015.36,"volume":5.62835,"closeTime":1645298099999},{"openTime":1645298100000,"open":40031.72,"high":40060.95,"low":39986.9,"close":40043.66,"volume":3.091,"closeTime":1645298999999},{"openTime":1645299000000,"open":40035.63,"high":40100.59,"low":40015.01,"close":40067.38,"volume":2.88788,"closeTime":1645299899999},{"openTime":1645299900000,"open":40066.79,"high":40076.75,"low":39925.94,"close":39978.53,"volume":11.36981,"closeTime":1645300799999},{"openTime":1645300800000,"open":39989.3,"high":40054.4,"low":39954,"close":40046.19,"volume":1.30056,"closeTime":1645301699999},{"openTime":1645301700000,"open":40047.41,"high":40070.54,"low":40047.41,"close":40053.3,"volume":1.17562,"closeTime":1645302599999},{"openTime":1645302600000,"open":40051.85,"high":40121.06,"low":40013.32,"close":40085.86,"volume":4.89152,"closeTime":1645303499999},{"openTime":1645303500000,"open":40085.89,"high":40101.79,"low":40059.41,"close":40076.91,"volume":2.19355,"closeTime":1645304399999},{"openTime":1645304400000,"open":40082.83,"high":40082.83,"low":40007.3,"close":40030.36,"volume":2.6648,"closeTime":1645305299999},{"openTime":1645305300000,"open":40013.51,"high":40013.51,"low":39820.5,"close":39947.74,"volume":5.89468,"closeTime":1645306199999},{"openTime":1645306200000,"open":39951.34,"high":39974.36,"low":39891.29,"close":39939.9,"volume":4.57767,"closeTime":1645307099999},{"openTime":1645307100000,"open":39930.62,"high":39951.41,"low":39910.34,"close":39937.6,"volume":4.65082,"closeTime":1645307999999},{"openTime":1645308000000,"open":39948.84,"high":40000.89,"low":39914.65,"close":39957.57,"volume":10.07761,"closeTime":1645308899999},{"openTime":1645308900000,"open":39954.47,"high":40008.29,"low":39879.78,"close":39981.16,"volume":10.19688,"closeTime":1645309799999},{"openTime":1645309800000,"open":39993.21,"high":40052.53,"low":39977.73,"close":40050,"volume":1.72976,"closeTime":1645310699999},{"openTime":1645310700000,"open":40054.41,"high":40064.03,"low":40019.39,"close":40031.77,"volume":4.02259,"closeTime":1645311599999},{"openTime":1645311600000,"open":40030.49,"high":40059.24,"low":39976.66,"close":40051,"volume":4.29652,"closeTime":1645312499999},{"openTime":1645312500000,"open":40051,"high":40098.51,"low":40029.08,"close":40046.39,"volume":7.76893,"closeTime":1645313399999},{"openTime":1645313400000,"open":40041.88,"high":40105.41,"low":40018.14,"close":40097.17,"volume":1.4087,"closeTime":1645314299999},{"openTime":1645314300000,"open":40100.5,"high":40159.04,"low":40025.1,"close":40091.81,"volume":4.91306,"closeTime":1645315199999},{"openTime":1645315200000,"open":40101.71,"high":40133.22,"low":40051.47,"close":40072.03,"volume":4.95418,"closeTime":1645316099999},{"openTime":1645316100000,"open":40072.49,"high":40088.01,"low":39946.81,"close":39951.12,"volume":4.10733,"closeTime":1645316999999},{"openTime":1645317000000,"open":39946.94,"high":39989.25,"low":39890.64,"close":39936.02,"volume":3.03481,"closeTime":1645317899999},{"openTime":1645317900000,"open":39935.84,"high":39972.03,"low":39904.58,"close":39936.67,"volume":1.6696,"closeTime":1645318799999},{"openTime":1645318800000,"open":39954.67,"high":39959.04,"low":39839.03,"close":39881.65,"volume":3.11371,"closeTime":1645319699999},{"openTime":1645319700000,"open":39881.67,"high":39948.49,"low":39853.08,"close":39934.03,"volume":4.39151,"closeTime":1645320599999},{"openTime":1645320600000,"open":39935.75,"high":40014.16,"low":39909.11,"close":40010.21,"volume":1.8889,"closeTime":1645321499999},{"openTime":1645321500000,"open":40027.64,"high":40030.59,"low":39993.25,"close":40010.04,"volume":1.67787,"closeTime":1645322399999},{"openTime":1645322400000,"open":40017.31,"high":40021.4,"low":39949.75,"close":40012.6,"volume":1.84754,"closeTime":1645323299999},{"openTime":1645323300000,"open":40010.6,"high":40029.74,"low":39975.27,"close":39993.35,"volume":1.33518,"closeTime":1645324199999},{"openTime":1645324200000,"open":39979.95,"high":39981.11,"low":39896.87,"close":39938.02,"volume":3.69267,"closeTime":1645325099999},{"openTime":1645325100000,"open":39938.55,"high":39981.68,"low":39844.69,"close":39861,"volume":7.07454,"closeTime":1645325999999},{"openTime":1645326000000,"open":39858.05,"high":39902.52,"low":39832.78,"close":39886.81,"volume":5.2199,"closeTime":1645326899999},{"openTime":1645326900000,"open":39886.15,"high":39897.98,"low":39770.58,"close":39822.8,"volume":5.48936,"closeTime":1645327799999},{"openTime":1645327800000,"open":39834.69,"high":39881.06,"low":39700,"close":39784.41,"volume":14.10086,"closeTime":1645328699999},{"openTime":1645328700000,"open":39790.09,"high":39844.55,"low":39733.6,"close":39806,"volume":2.62847,"closeTime":1645329599999},{"openTime":1645329600000,"open":39806.84,"high":39845.88,"low":39735.92,"close":39796.82,"volume":7.41864,"closeTime":1645330499999},{"openTime":1645330500000,"open":39789.2,"high":39816.65,"low":39702.92,"close":39737.21,"volume":5.66098,"closeTime":1645331399999},{"openTime":1645331400000,"open":39743.76,"high":39767.29,"low":39539.75,"close":39634.9,"volume":15.33963,"closeTime":1645332299999},{"openTime":1645332300000,"open":39634.89,"high":39674.25,"low":39489.82,"close":39568.68,"volume":13.09386,"closeTime":1645333199999},{"openTime":1645333200000,"open":39577.47,"high":39706.08,"low":39530.29,"close":39670.23,"volume":7.04244,"closeTime":1645334099999},{"openTime":1645334100000,"open":39674.63,"high":39696.51,"low":39572.22,"close":39598.45,"volume":6.09131,"closeTime":1645334999999},{"openTime":1645335000000,"open":39598.81,"high":39627.82,"low":39514.33,"close":39566.78,"volume":12.38415,"closeTime":1645335899999},{"openTime":1645335900000,"open":39557.27,"high":39592.86,"low":39260.01,"close":39368.94,"volume":38.24429,"closeTime":1645336799999},{"openTime":1645336800000,"open":39372.9,"high":39445.61,"low":38875.09,"close":39025.72,"volume":60.46971,"closeTime":1645337699999},{"openTime":1645337700000,"open":39034.62,"high":39096.94,"low":38892.84,"close":39005.24,"volume":13.78841,"closeTime":1645338599999},{"openTime":1645338600000,"open":39004.27,"high":39063.24,"low":38717.11,"close":38847.53,"volume":26.44573,"closeTime":1645339499999},{"openTime":1645339500000,"open":38853.75,"high":38901.66,"low":38776.79,"close":38815.51,"volume":7.65789,"closeTime":1645340399999},{"openTime":1645340400000,"open":38810,"high":38894.35,"low":38672.9,"close":38791.76,"volume":18.33552,"closeTime":1645341299999},{"openTime":1645341300000,"open":38771.61,"high":38842.24,"low":38601.39,"close":38786.39,"volume":13.20184,"closeTime":1645342199999},{"openTime":1645342200000,"open":38765.97,"high":38829.01,"low":38688.98,"close":38709.89,"volume":11.62334,"closeTime":1645343099999},{"openTime":1645343100000,"open":38705.69,"high":38837.54,"low":38601.29,"close":38807.99,"volume":16.58907,"closeTime":1645343999999},{"openTime":1645344000000,"open":38812.3,"high":38855.28,"low":38703.3,"close":38709.54,"volume":8.39372,"closeTime":1645344899999},{"openTime":1645344900000,"open":38712.35,"high":38720.86,"low":38312.36,"close":38381.95,"volume":49.43608,"closeTime":1645345799999},{"openTime":1645345800000,"open":38386.19,"high":38440.54,"low":38171.01,"close":38222.57,"volume":32.44517,"closeTime":1645346699999},{"openTime":1645346700000,"open":38246.88,"high":38294.04,"low":38112.86,"close":38178.51,"volume":14.84772,"closeTime":1645347599999},{"openTime":1645347600000,"open":38144.07,"high":38432.22,"low":38000,"close":38360.25,"volume":31.79693,"closeTime":1645348499999},{"openTime":1645348500000,"open":38346.05,"high":38391.32,"low":38117.67,"close":38162.83,"volume":6.83553,"closeTime":1645349399999},{"openTime":1645349400000,"open":38161.46,"high":38251.63,"low":38102.35,"close":38251.63,"volume":35.93449,"closeTime":1645350299999},{"openTime":1645350300000,"open":38247.15,"high":38283.27,"low":38153.17,"close":38197.8,"volume":9.33786,"closeTime":1645351199999},{"openTime":1645351200000,"open":38227.26,"high":38317.77,"low":38227.26,"close":38276.3,"volume":4.45596,"closeTime":1645352099999},{"openTime":1645352100000,"open":38281.56,"high":38369.95,"low":38247.58,"close":38349.52,"volume":19.36666,"closeTime":1645352999999},{"openTime":1645353000000,"open":38349.36,"high":38398.61,"low":38307.1,"close":38321.7,"volume":7.57843,"closeTime":1645353899999},{"openTime":1645353900000,"open":38306.88,"high":38312.25,"low":38152.18,"close":38198.25,"volume":5.87847,"closeTime":1645354799999},{"openTime":1645354800000,"open":38210.1,"high":38239.34,"low":38149.05,"close":38213.09,"volume":7.95876,"closeTime":1645355699999},{"openTime":1645355700000,"open":38212,"high":38296.56,"low":38198.41,"close":38220.98,"volume":3.33105,"closeTime":1645356599999},{"openTime":1645356600000,"open":38221.68,"high":38280.55,"low":38183.97,"close":38260.28,"volume":7.44208,"closeTime":1645357499999},{"openTime":1645357500000,"open":38268.83,"high":38365.87,"low":38263.78,"close":38357.48,"volume":7.76558,"closeTime":1645358399999},{"openTime":1645358400000,"open":38362.5,"high":38530.92,"low":38319.04,"close":38434.07,"volume":7.93876,"closeTime":1645359299999},{"openTime":1645359300000,"open":38433.63,"high":38626.79,"low":38327.07,"close":38338.43,"volume":19.78026,"closeTime":1645360199999},{"openTime":1645360200000,"open":38339.32,"high":38394.46,"low":38256.69,"close":38376.43,"volume":7.1691,"closeTime":1645361099999},{"openTime":1645361100000,"open":38376.55,"high":38376.55,"low":38192.81,"close":38220.43,"volume":12.9802,"closeTime":1645361999999},{"openTime":1645362000000,"open":38260.9,"high":38277.88,"low":38202.36,"close":38210.33,"volume":10.5948,"closeTime":1645362899999},{"openTime":1645362900000,"open":38222.56,"high":38323.88,"low":38200,"close":38246.79,"volume":8.44601,"closeTime":1645363799999},{"openTime":1645363800000,"open":38253.94,"high":38323.94,"low":38202.13,"close":38310.42,"volume":8.28043,"closeTime":1645364699999},{"openTime":1645364700000,"open":38306.17,"high":38333.6,"low":38220.75,"close":38220.75,"volume":6.07412,"closeTime":1645365599999},{"openTime":1645365600000,"open":38216.51,"high":38262.58,"low":38192.05,"close":38202.19,"volume":3.69889,"closeTime":1645366499999},{"openTime":1645366500000,"open":38205.23,"high":38320.35,"low":38009.71,"close":38218.18,"volume":25.34889,"closeTime":1645367399999},{"openTime":1645367400000,"open":38210.67,"high":38222.31,"low":38092.2,"close":38192.93,"volume":7.15814,"closeTime":1645368299999},{"openTime":1645368300000,"open":38207.52,"high":38230.56,"low":38093.5,"close":38223.38,"volume":7.33325,"closeTime":1645369199999},{"openTime":1645369200000,"open":38216.96,"high":38300,"low":38200.2,"close":38224.69,"volume":4.45789,"closeTime":1645370099999},{"openTime":1645370100000,"open":38216.37,"high":38299.67,"low":38205.9,"close":38229.62,"volume":10.05729,"closeTime":1645370999999},{"openTime":1645371000000,"open":38259.29,"high":38355.01,"low":38200,"close":38321.48,"volume":8.94265,"closeTime":1645371899999},{"openTime":1645371900000,"open":38320.9,"high":38522.86,"low":38314,"close":38352.59,"volume":16.9586,"closeTime":1645372799999},{"openTime":1645372800000,"open":38349.09,"high":38517.04,"low":38323.68,"close":38510.77,"volume":12.6838,"closeTime":1645373699999},{"openTime":1645373700000,"open":38509.57,"high":38527.56,"low":38425.31,"close":38440.58,"volume":14.01579,"closeTime":1645374599999},{"openTime":1645374600000,"open":38433.17,"high":38433.17,"low":38256.68,"close":38278.59,"volume":9.01151,"closeTime":1645375499999},{"openTime":1645375500000,"open":38285.54,"high":38353.49,"low":38274.11,"close":38299.13,"volume":3.46799,"closeTime":1645376399999},{"openTime":1645376400000,"open":38286.01,"high":38396.87,"low":38254.63,"close":38367.12,"volume":4.74755,"closeTime":1645377299999},{"openTime":1645377300000,"open":38369.4,"high":38412.26,"low":38272.05,"close":38293.89,"volume":9.95743,"closeTime":1645378199999},{"openTime":1645378200000,"open":38286.4,"high":38327.9,"low":38232.36,"close":38306.96,"volume":4.62208,"closeTime":1645379099999},{"openTime":1645379100000,"open":38318.24,"high":38344.44,"low":38261.69,"close":38294.34,"volume":8.5502,"closeTime":1645379999999},{"openTime":1645380000000,"open":38262.4,"high":38394.13,"low":38192.41,"close":38394.13,"volume":6.07618,"closeTime":1645380899999},{"openTime":1645380900000,"open":38395.13,"high":38395.13,"low":38303.73,"close":38326.29,"volume":4.1647,"closeTime":1645381799999},{"openTime":1645381800000,"open":38320.57,"high":38427.12,"low":38312.21,"close":38391.07,"volume":5.32688,"closeTime":1645382699999},{"openTime":1645382700000,"open":38374.42,"high":38470.6,"low":38367.1,"close":38465.72,"volume":12.57112,"closeTime":1645383599999},{"openTime":1645383600000,"open":38456.78,"high":38456.78,"low":38389.87,"close":38401.48,"volume":4.58517,"closeTime":1645384499999},{"openTime":1645384500000,"open":38401.25,"high":38441.92,"low":38354.27,"close":38410.2,"volume":4.96349,"closeTime":1645385399999},{"openTime":1645385400000,"open":38416.54,"high":38433.12,"low":38371.87,"close":38392.33,"volume":6.81317,"closeTime":1645386299999},{"openTime":1645386300000,"open":38393.08,"high":38447.57,"low":38385.85,"close":38405.22,"volume":3.23629,"closeTime":1645387199999},{"openTime":1645387200000,"open":38409.86,"high":38409.86,"low":38279.71,"close":38320.7,"volume":9.73263,"closeTime":1645388099999},{"openTime":1645388100000,"open":38318.92,"high":38356.33,"low":38282.51,"close":38292.95,"volume":3.35855,"closeTime":1645388999999},{"openTime":1645389000000,"open":38290.93,"high":38370.44,"low":38145.01,"close":38364.26,"volume":10.64388,"closeTime":1645389899999},{"openTime":1645389900000,"open":38370.19,"high":38370.19,"low":38308.9,"close":38336.03,"volume":4.88196,"closeTime":1645390799999},{"openTime":1645390800000,"open":38334.64,"high":38368.27,"low":38164.26,"close":38198.1,"volume":14.58122,"closeTime":1645391699999},{"openTime":1645391700000,"open":38200.64,"high":38207.07,"low":38100,"close":38114.22,"volume":8.42593,"closeTime":1645392599999},{"openTime":1645392600000,"open":38107.5,"high":38166.34,"low":38048.2,"close":38123.73,"volume":21.15795,"closeTime":1645393499999},{"openTime":1645393500000,"open":38129.52,"high":38269.47,"low":38129.52,"close":38250.18,"volume":14.67582,"closeTime":1645394399999},{"openTime":1645394400000,"open":38266.66,"high":38395.83,"low":38260.3,"close":38302.51,"volume":9.42052,"closeTime":1645395299999},{"openTime":1645395300000,"open":38300.64,"high":38369.74,"low":38276.31,"close":38324.81,"volume":6.07426,"closeTime":1645396199999},{"openTime":1645396200000,"open":38324.81,"high":38353.09,"low":38314.56,"close":38346.6,"volume":1.42645,"closeTime":1645397099999},{"openTime":1645397100000,"open":38342.75,"high":38876.37,"low":38342.71,"close":38842.14,"volume":20.26853,"closeTime":1645397999999},{"openTime":1645398000000,"open":38832.57,"high":38999,"low":38685.56,"close":38730.17,"volume":20.61267,"closeTime":1645398899999},{"openTime":1645398900000,"open":38726.95,"high":38726.95,"low":38530.65,"close":38609.37,"volume":24.54516,"closeTime":1645399799999},{"openTime":1645399800000,"open":38609.44,"high":38748.9,"low":38574.86,"close":38622.51,"volume":3.57737,"closeTime":1645400699999},{"openTime":1645400700000,"open":38621.04,"high":38621.04,"low":38355.76,"close":38369.12,"volume":20.07823,"closeTime":1645401599999},{"openTime":1645401600000,"open":38387.68,"high":38468.86,"low":38216.82,"close":38456.66,"volume":11.16688,"closeTime":1645402499999},{"openTime":1645402500000,"open":38458.19,"high":38470.61,"low":38284.47,"close":38332.7,"volume":7.75484,"closeTime":1645403399999},{"openTime":1645403400000,"open":38342.8,"high":38435.78,"low":38312.37,"close":38416.67,"volume":2.46415,"closeTime":1645404299999},{"openTime":1645404300000,"open":38389.82,"high":38777.58,"low":38338.56,"close":38762.88,"volume":15.24586,"closeTime":1645405199999},{"openTime":1645405200000,"open":38756.76,"high":39168.04,"low":38582.41,"close":39085.59,"volume":36.33013,"closeTime":1645406099999},{"openTime":1645406100000,"open":39078.48,"high":39233.37,"low":38943.5,"close":39018.03,"volume":35.05201,"closeTime":1645406999999},{"openTime":1645407000000,"open":39018.56,"high":39423.11,"low":39000,"close":39194.46,"volume":23.1272,"closeTime":1645407899999},{"openTime":1645407900000,"open":39221.18,"high":39328,"low":39142.31,"close":39158.8,"volume":18.42765,"closeTime":1645408799999},{"openTime":1645408800000,"open":39156.99,"high":39236.49,"low":39095.14,"close":39102.74,"volume":15.8086,"closeTime":1645409699999},{"openTime":1645409700000,"open":39102.31,"high":39179.9,"low":39046.93,"close":39109.44,"volume":10.80412,"closeTime":1645410599999},{"openTime":1645410600000,"open":39111.15,"high":39183.94,"low":39111.15,"close":39146.71,"volume":4.9984,"closeTime":1645411499999},{"openTime":1645411500000,"open":39161.75,"high":39265.97,"low":39121.41,"close":39129.21,"volume":5.59426,"closeTime":1645412399999},{"openTime":1645412400000,"open":39124.04,"high":39216.44,"low":39093.73,"close":39216.44,"volume":4.48257,"closeTime":1645413299999},{"openTime":1645413300000,"open":39228.91,"high":39267.05,"low":39142.78,"close":39163.85,"volume":7.32953,"closeTime":1645414199999},{"openTime":1645414200000,"open":39170,"high":39178.68,"low":38914.15,"close":38978.01,"volume":12.4234,"closeTime":1645415099999},{"openTime":1645415100000,"open":38973.18,"high":38991.5,"low":38824.91,"close":38944.03,"volume":6.36376,"closeTime":1645415999999},{"openTime":1645416000000,"open":38935.98,"high":39047.5,"low":38935.53,"close":39017.69,"volume":7.79271,"closeTime":1645416899999},{"openTime":1645416900000,"open":39035.17,"high":39053.05,"low":38976.2,"close":38987.97,"volume":2.45857,"closeTime":1645417799999},{"openTime":1645417800000,"open":38989.78,"high":39148,"low":38989.78,"close":39045.48,"volume":14.24123,"closeTime":1645418699999},{"openTime":1645418700000,"open":39050,"high":39404.83,"low":39050,"close":39308.37,"volume":26.43712,"closeTime":1645419599999},{"openTime":1645419600000,"open":39324.52,"high":39334.9,"low":39273.29,"close":39301.41,"volume":5.27108,"closeTime":1645420499999},{"openTime":1645420500000,"open":39300.57,"high":39515.17,"low":39262.91,"close":39398.23,"volume":9.25974,"closeTime":1645421399999},{"openTime":1645421400000,"open":39403.02,"high":39434.38,"low":39281.17,"close":39290.85,"volume":6.83954,"closeTime":1645422299999},{"openTime":1645422300000,"open":39292.74,"high":39298.44,"low":39221.74,"close":39244.15,"volume":4.40568,"closeTime":1645423199999},{"openTime":1645423200000,"open":39236.29,"high":39282.62,"low":39173.16,"close":39237.79,"volume":12.62184,"closeTime":1645424099999},{"openTime":1645424100000,"open":39224.99,"high":39246.02,"low":39180.64,"close":39234.61,"volume":2.98225,"closeTime":1645424999999},{"openTime":1645425000000,"open":39246.28,"high":39297.11,"low":39217.46,"close":39226.08,"volume":10.74562,"closeTime":1645425899999},{"openTime":1645425900000,"open":39228.74,"high":39267.86,"low":39127.4,"close":39217.55,"volume":18.85269,"closeTime":1645426799999},{"openTime":1645426800000,"open":39215.5,"high":39242.78,"low":39093.81,"close":39141.91,"volume":7.20877,"closeTime":1645427699999},{"openTime":1645427700000,"open":39137.6,"high":39264.39,"low":39085.39,"close":39263.97,"volume":9.19121,"closeTime":1645428599999},{"openTime":1645428600000,"open":39260.13,"high":39286.32,"low":39153.19,"close":39213.76,"volume":17.77706,"closeTime":1645429499999},{"openTime":1645429500000,"open":39209.08,"high":39353.69,"low":39203.99,"close":39318.3,"volume":10.23437,"closeTime":1645430399999},{"openTime":1645430400000,"open":39304.14,"high":39380.96,"low":39257.3,"close":39344.48,"volume":13.90582,"closeTime":1645431299999},{"openTime":1645431300000,"open":39357.95,"high":39358.31,"low":39195.2,"close":39217.94,"volume":10.2108,"closeTime":1645432199999},{"openTime":1645432200000,"open":39227.74,"high":39281.88,"low":39065.07,"close":39093.51,"volume":28.54583,"closeTime":1645433099999},{"openTime":1645433100000,"open":39100.08,"high":39156.67,"low":39024.08,"close":39080.63,"volume":28.62887,"closeTime":1645433999999},{"openTime":1645434000000,"open":39080.63,"high":39090.64,"low":38921.42,"close":39021.76,"volume":17.97678,"closeTime":1645434899999},{"openTime":1645434900000,"open":39026.26,"high":39130.69,"low":38969.16,"close":39057.66,"volume":9.30183,"closeTime":1645435799999},{"openTime":1645435800000,"open":39074.64,"high":39099.13,"low":39021.64,"close":39064.51,"volume":2.15319,"closeTime":1645436699999},{"openTime":1645436700000,"open":39067.72,"high":39105.08,"low":38900,"close":38946.92,"volume":9.4114,"closeTime":1645437599999},{"openTime":1645437600000,"open":38929.54,"high":38997.69,"low":38892.28,"close":38912.25,"volume":8.7198,"closeTime":1645438499999},{"openTime":1645438500000,"open":38916.13,"high":38922.37,"low":38562.32,"close":38589.76,"volume":18.54302,"closeTime":1645439399999},{"openTime":1645439400000,"open":38589.85,"high":38626.39,"low":38247.87,"close":38344.07,"volume":25.30427,"closeTime":1645440299999},{"openTime":1645440300000,"open":38348.76,"high":38408.48,"low":38253.03,"close":38310.03,"volume":128.21269,"closeTime":1645441199999},{"openTime":1645441200000,"open":38297.68,"high":38454.74,"low":38264.35,"close":38312.61,"volume":13.32318,"closeTime":1645442099999},{"openTime":1645442100000,"open":38316.6,"high":38376.9,"low":38218.29,"close":38294.96,"volume":18.07126,"closeTime":1645442999999},{"openTime":1645443000000,"open":38296.38,"high":38330.42,"low":37500,"close":37558.64,"volume":94.73074,"closeTime":1645443899999},{"openTime":1645443900000,"open":37559.31,"high":37642.61,"low":37373.62,"close":37606.79,"volume":34.95188,"closeTime":1645444799999},{"openTime":1645444800000,"open":37592.85,"high":37796.04,"low":37462.19,"close":37606.51,"volume":41.87421,"closeTime":1645445699999},{"openTime":1645445700000,"open":37613.45,"high":37720.09,"low":37412.39,"close":37644.48,"volume":33.2063,"closeTime":1645446599999},{"openTime":1645446600000,"open":37650.58,"high":37703.18,"low":37499.5,"close":37590,"volume":26.44236,"closeTime":1645447499999},{"openTime":1645447500000,"open":37611.17,"high":37638.35,"low":37416.11,"close":37553.96,"volume":25.22172,"closeTime":1645448399999},{"openTime":1645448400000,"open":37556.26,"high":37681.3,"low":37204.44,"close":37681.3,"volume":44.41536,"closeTime":1645449299999},{"openTime":1645449300000,"open":37676.82,"high":37725.69,"low":37358.35,"close":37419.96,"volume":50.70229,"closeTime":1645450199999},{"openTime":1645450200000,"open":37403.57,"high":37641.2,"low":37358.55,"close":37512.33,"volume":50.90917,"closeTime":1645451099999},{"openTime":1645451100000,"open":37501.6,"high":37665.74,"low":37422.04,"close":37593.46,"volume":42.27816,"closeTime":1645451999999},{"openTime":1645452000000,"open":37560.84,"high":37834.21,"low":37502.52,"close":37750.43,"volume":34.30882,"closeTime":1645452899999},{"openTime":1645452900000,"open":37748,"high":38866.59,"low":37727.95,"close":38626.29,"volume":112.03017,"closeTime":1645453799999},{"openTime":1645453800000,"open":38627.56,"high":38674.94,"low":38469.38,"close":38528.78,"volume":34.60139,"closeTime":1645454699999},{"openTime":1645454700000,"open":38537.05,"high":38863.2,"low":38531.36,"close":38699.85,"volume":33.68499,"closeTime":1645455599999},{"openTime":1645455600000,"open":38695.55,"high":39296.37,"low":38657.35,"close":39108.48,"volume":45.75109,"closeTime":1645456499999},{"openTime":1645456500000,"open":39109.79,"high":39257.9,"low":38686.38,"close":38826.56,"volume":46.00972,"closeTime":1645457399999},{"openTime":1645457400000,"open":38799.86,"high":39006.72,"low":38770.19,"close":38889.93,"volume":18.44507,"closeTime":1645458299999},{"openTime":1645458300000,"open":38888.51,"high":38949.27,"low":38704.14,"close":38832.96,"volume":15.23048,"closeTime":1645459199999},{"openTime":1645459200000,"open":38836.1,"high":39093.89,"low":38820.33,"close":38980.92,"volume":30.37734,"closeTime":1645460099999},{"openTime":1645460100000,"open":38977.26,"high":39179.15,"low":38758.17,"close":38795.18,"volume":26.28519,"closeTime":1645460999999},{"openTime":1645461000000,"open":38792.81,"high":38949.3,"low":38791.68,"close":38938.08,"volume":11.65023,"closeTime":1645461899999},{"openTime":1645461900000,"open":38978.05,"high":38978.05,"low":38680.32,"close":38710.52,"volume":12.37214,"closeTime":1645462799999},{"openTime":1645462800000,"open":38717.52,"high":38851.6,"low":38637.63,"close":38822.95,"volume":14.45796,"closeTime":1645463699999},{"openTime":1645463700000,"open":38825.03,"high":38857.23,"low":38726.38,"close":38836.69,"volume":16.83113,"closeTime":1645464599999},{"openTime":1645464600000,"open":38828.62,"high":38855,"low":38629.05,"close":38634.78,"volume":15.02068,"closeTime":1645465499999},{"openTime":1645465500000,"open":38632.33,"high":38661.05,"low":38497.41,"close":38534.63,"volume":31.64527,"closeTime":1645466399999},{"openTime":1645466400000,"open":38546.97,"high":38668.01,"low":37663.7,"close":37891.65,"volume":84.82943,"closeTime":1645467299999},{"openTime":1645467300000,"open":37892.08,"high":37949.1,"low":37557.13,"close":37675.88,"volume":48.35921,"closeTime":1645468199999},{"openTime":1645468200000,"open":37644.18,"high":37800,"low":37571.23,"close":37800,"volume":19.06184,"closeTime":1645469099999},{"openTime":1645469100000,"open":37798.55,"high":38568.01,"low":37640.47,"close":37796.83,"volume":38.81514,"closeTime":1645469999999},{"openTime":1645470000000,"open":37773.17,"high":38095.61,"low":37565.94,"close":37824.54,"volume":66.88455,"closeTime":1645470899999},{"openTime":1645470900000,"open":37809.98,"high":37868.3,"low":37675.39,"close":37793.82,"volume":17.18526,"closeTime":1645471799999},{"openTime":1645471800000,"open":37831.83,"high":38360.51,"low":37751.36,"close":38035.44,"volume":70.97215,"closeTime":1645472699999},{"openTime":1645472700000,"open":38031.13,"high":38236.1,"low":37952.41,"close":38164.91,"volume":17.74033,"closeTime":1645473599999},{"openTime":1645473600000,"open":38156.63,"high":38327.5,"low":37992.16,"close":38144.47,"volume":17.08498,"closeTime":1645474499999},{"openTime":1645474500000,"open":38136.95,"high":38181.66,"low":37975.92,"close":38123.83,"volume":9.39998,"closeTime":1645475399999},{"openTime":1645475400000,"open":38134.92,"high":38469.38,"low":38069.14,"close":38406,"volume":13.77207,"closeTime":1645476299999},{"openTime":1645476300000,"open":38425.86,"high":38428.38,"low":38206.61,"close":38253.88,"volume":11.09877,"closeTime":1645477199999},{"openTime":1645477200000,"open":38242.01,"high":38277.68,"low":38125.43,"close":38248.33,"volume":7.16232,"closeTime":1645478099999},{"openTime":1645478100000,"open":38247.49,"high":38375.42,"low":38113.33,"close":38146.2,"volume":28.5688,"closeTime":1645478999999},{"openTime":1645479000000,"open":38155.32,"high":38178.99,"low":37769.45,"close":37820.77,"volume":19.28971,"closeTime":1645479899999},{"openTime":1645479900000,"open":37827.34,"high":37882.4,"low":36963.65,"close":37070.29,"volume":61.23944,"closeTime":1645480799999},{"openTime":1645480800000,"open":37079.07,"high":37535.52,"low":36800,"close":37411.42,"volume":44.33988,"closeTime":1645481699999},{"openTime":1645481700000,"open":37422.74,"high":37524.78,"low":36997.12,"close":37136.25,"volume":21.66789,"closeTime":1645482599999},{"openTime":1645482600000,"open":37146.09,"high":37485.62,"low":37146.09,"close":37364.44,"volume":19.87963,"closeTime":1645483499999},{"openTime":1645483500000,"open":37350.55,"high":37828.39,"low":37338.87,"close":37558.81,"volume":10.03788,"closeTime":1645484399999},{"openTime":1645484400000,"open":37567.58,"high":37688.87,"low":37344.1,"close":37496.53,"volume":25.43032,"closeTime":1645485299999},{"openTime":1645485300000,"open":37514.15,"high":37530.54,"low":37054.8,"close":37213.67,"volume":27.05581,"closeTime":1645486199999},{"openTime":1645486200000,"open":37197.3,"high":37306.21,"low":36853.17,"close":36959.3,"volume":34.92797,"closeTime":1645487099999},{"openTime":1645487100000,"open":36960.13,"high":37112.49,"low":36899.71,"close":37032.83,"volume":21.04793,"closeTime":1645487999999},{"openTime":1645488000000,"open":37027.16,"high":37212.09,"low":36850,"close":37163.41,"volume":31.21167,"closeTime":1645488899999},{"openTime":1645488900000,"open":37202.03,"high":37252.74,"low":36950.43,"close":37104.21,"volume":24.83956,"closeTime":1645489799999},{"openTime":1645489800000,"open":37097.55,"high":37316.33,"low":37085.72,"close":37265.93,"volume":22.9977,"closeTime":1645490699999},{"openTime":1645490700000,"open":37273.19,"high":37341.87,"low":37170.4,"close":37246.14,"volume":11.9625,"closeTime":1645491599999},{"openTime":1645491600000,"open":37258.99,"high":37258.99,"low":37074.03,"close":37091.35,"volume":17.47305,"closeTime":1645492499999},{"openTime":1645492500000,"open":37088.09,"high":37136.42,"low":36888.41,"close":36932.75,"volume":18.08433,"closeTime":1645493399999},{"openTime":1645493400000,"open":36925.77,"high":37479.21,"low":36906.32,"close":37359.64,"volume":33.60201,"closeTime":1645494299999},{"openTime":1645494300000,"open":37347.75,"high":37361.84,"low":37180.91,"close":37256.15,"volume":22.9026,"closeTime":1645495199999},{"openTime":1645495200000,"open":37256.47,"high":37256.47,"low":37001.32,"close":37024.26,"volume":13.23594,"closeTime":1645496099999},{"openTime":1645496100000,"open":37024.34,"high":37118.28,"low":36893.91,"close":36915.17,"volume":15.79755,"closeTime":1645496999999},{"openTime":1645497000000,"open":36913.88,"high":37089.54,"low":36905.66,"close":37032.38,"volume":12.03057,"closeTime":1645497899999},{"openTime":1645497900000,"open":37043.71,"high":37125.3,"low":36932.73,"close":37030.97,"volume":11.22954,"closeTime":1645498799999},{"openTime":1645498800000,"open":37025.37,"high":37025.37,"low":36414.01,"close":36430.77,"volume":49.23724,"closeTime":1645499699999},{"openTime":1645499700000,"open":36450.81,"high":36693.4,"low":36340.11,"close":36691.83,"volume":36.25856,"closeTime":1645500599999},{"openTime":1645500600000,"open":36663.28,"high":36663.55,"low":36482.41,"close":36576.83,"volume":34.39639,"closeTime":1645501499999},{"openTime":1645501500000,"open":36564.53,"high":36630.12,"low":36453.65,"close":36599.78,"volume":21.45652,"closeTime":1645502399999},{"openTime":1645502400000,"open":36618.84,"high":36768.27,"low":36572.3,"close":36755.23,"volume":12.60413,"closeTime":1645503299999},{"openTime":1645503300000,"open":36758.25,"high":36769.21,"low":36610.79,"close":36716.97,"volume":18.92254,"closeTime":1645504199999},{"openTime":1645504200000,"open":36718.42,"high":36779.21,"low":36657.68,"close":36757.91,"volume":15.69498,"closeTime":1645505099999},{"openTime":1645505100000,"open":36747.63,"high":36822.18,"low":36587.19,"close":36627.41,"volume":32.597,"closeTime":1645505999999},{"openTime":1645506000000,"open":36633.14,"high":36738.18,"low":36600,"close":36601.45,"volume":37.31392,"closeTime":1645506899999},{"openTime":1645506900000,"open":36600,"high":36876.5,"low":36576.89,"close":36876.5,"volume":22.90735,"closeTime":1645507799999},{"openTime":1645507800000,"open":36877.44,"high":36923.65,"low":36749.5,"close":36914.27,"volume":47.95339,"closeTime":1645508699999},{"openTime":1645508700000,"open":36914.82,"high":37252.74,"low":36727.04,"close":36750.8,"volume":48.95419,"closeTime":1645509599999},{"openTime":1645509600000,"open":36730.43,"high":36839.14,"low":36685.89,"close":36791.52,"volume":22.5601,"closeTime":1645510499999},{"openTime":1645510500000,"open":36791.35,"high":36812.41,"low":36618.29,"close":36673.69,"volume":7.65335,"closeTime":1645511399999},{"openTime":1645511400000,"open":36670.92,"high":37010.98,"low":36625.18,"close":36812.69,"volume":24.58142,"closeTime":1645512299999},{"openTime":1645512300000,"open":36812.7,"high":36945.1,"low":36720.19,"close":36871.11,"volume":18.80451,"closeTime":1645513199999},{"openTime":1645513200000,"open":36869.69,"high":36998.67,"low":36839.49,"close":36839.49,"volume":22.7823,"closeTime":1645514099999},{"openTime":1645514100000,"open":36820.14,"high":36846.28,"low":36546.45,"close":36663.34,"volume":14.5178,"closeTime":1645514999999},{"openTime":1645515000000,"open":36653.15,"high":36860.96,"low":36645.5,"close":36805.46,"volume":14.90097,"closeTime":1645515899999},{"openTime":1645515900000,"open":36817.18,"high":36940.37,"low":36729.1,"close":36791.38,"volume":10.8117,"closeTime":1645516799999},{"openTime":1645516800000,"open":36790.76,"high":37013.92,"low":36773.86,"close":36953.19,"volume":13.42947,"closeTime":1645517699999},{"openTime":1645517700000,"open":36939.73,"high":37066.29,"low":36859.75,"close":37030.19,"volume":19.24176,"closeTime":1645518599999},{"openTime":1645518600000,"open":37008,"high":37051.66,"low":36892.3,"close":37003.06,"volume":12.85881,"closeTime":1645519499999},{"openTime":1645519500000,"open":37014.67,"high":37190.03,"low":36898.24,"close":37132.13,"volume":18.31669,"closeTime":1645520399999},{"openTime":1645520400000,"open":37127.23,"high":37168.46,"low":37047.7,"close":37168.36,"volume":9.50738,"closeTime":1645521299999},{"openTime":1645521300000,"open":37164.26,"high":37173.84,"low":37037.34,"close":37072.23,"volume":12.65113,"closeTime":1645522199999},{"openTime":1645522200000,"open":37100.23,"high":37333.91,"low":37082.01,"close":37246.75,"volume":19.04727,"closeTime":1645523099999},{"openTime":1645523100000,"open":37234.83,"high":37275.9,"low":37137.86,"close":37145.78,"volume":7.24768,"closeTime":1645523999999},{"openTime":1645524000000,"open":37160.17,"high":37306.09,"low":37103.42,"close":37280.73,"volume":94.2244,"closeTime":1645524899999},{"openTime":1645524900000,"open":37281.95,"high":37549.79,"low":37253.89,"close":37481.8,"volume":23.25101,"closeTime":1645525799999},{"openTime":1645525800000,"open":37490.77,"high":37782.06,"low":37379.42,"close":37646.08,"volume":36.30199,"closeTime":1645526699999},{"openTime":1645526700000,"open":37643,"high":37899.99,"low":37539.61,"close":37717.05,"volume":48.90546,"closeTime":1645527599999},{"openTime":1645527600000,"open":37738.95,"high":37785.18,"low":37573.55,"close":37594.9,"volume":13.98216,"closeTime":1645528499999},{"openTime":1645528500000,"open":37603.52,"high":37667.15,"low":37512.73,"close":37512.73,"volume":7.39089,"closeTime":1645529399999},{"openTime":1645529400000,"open":37524.85,"high":37611.33,"low":37466.85,"close":37611.33,"volume":13.95646,"closeTime":1645530299999},{"openTime":1645530300000,"open":37593.54,"high":37709.58,"low":37525.27,"close":37533.63,"volume":19.91869,"closeTime":1645531199999},{"openTime":1645531200000,"open":37540.84,"high":37673.68,"low":37297.6,"close":37673.68,"volume":33.98379,"closeTime":1645532099999},{"openTime":1645532100000,"open":37678.54,"high":37783.8,"low":37581.61,"close":37680.96,"volume":22.08222,"closeTime":1645532999999},{"openTime":1645533000000,"open":37709.95,"high":37713.01,"low":37482.83,"close":37637.91,"volume":15.32256,"closeTime":1645533899999},{"openTime":1645533900000,"open":37660.24,"high":37666.11,"low":37577.28,"close":37656,"volume":14.50843,"closeTime":1645534799999},{"openTime":1645534800000,"open":37656.68,"high":37664.59,"low":37460.98,"close":37467.99,"volume":21.7384,"closeTime":1645535699999},{"openTime":1645535700000,"open":37465.94,"high":37583.3,"low":37340.7,"close":37472.76,"volume":34.96212,"closeTime":1645536599999},{"openTime":1645536600000,"open":37470.97,"high":37655.73,"low":37457.77,"close":37603.65,"volume":20.92133,"closeTime":1645537499999},{"openTime":1645537500000,"open":37599.55,"high":37990,"low":37553.55,"close":37851.01,"volume":24.59603,"closeTime":1645538399999},{"openTime":1645538400000,"open":37848.58,"high":37901.26,"low":37490.82,"close":37591.17,"volume":27.3938,"closeTime":1645539299999},{"openTime":1645539300000,"open":37615.38,"high":37647.4,"low":37482.71,"close":37540.17,"volume":15.78403,"closeTime":1645540199999},{"openTime":1645540200000,"open":37548.5,"high":37893.24,"low":37431.64,"close":37757.37,"volume":35.16385,"closeTime":1645541099999},{"openTime":1645541100000,"open":37755.29,"high":38391.64,"low":37741.65,"close":38155.78,"volume":56.2232,"closeTime":1645541999999},{"openTime":1645542000000,"open":38155.26,"high":38155.26,"low":37905.92,"close":38078.36,"volume":35.74122,"closeTime":1645542899999},{"openTime":1645542900000,"open":38090,"high":38255.52,"low":37999.85,"close":38171.29,"volume":24.58453,"closeTime":1645543799999},{"openTime":1645543800000,"open":38127.14,"high":38127.14,"low":37822.66,"close":37910.59,"volume":41.02357,"closeTime":1645544699999},{"openTime":1645544700000,"open":37921.78,"high":37948.65,"low":37701.14,"close":37781.18,"volume":42.40233,"closeTime":1645545599999},{"openTime":1645545600000,"open":37761.91,"high":37892.74,"low":37571.59,"close":37614.85,"volume":29.36365,"closeTime":1645546499999},{"openTime":1645546500000,"open":37627.16,"high":37792.97,"low":37484.09,"close":37672.17,"volume":27.80927,"closeTime":1645547399999},{"openTime":1645547400000,"open":37674.1,"high":37756.69,"low":37554.95,"close":37646.87,"volume":15.28554,"closeTime":1645548299999},{"openTime":1645548300000,"open":37629.8,"high":37850.17,"low":37596.11,"close":37733.79,"volume":36.28072,"closeTime":1645549199999},{"openTime":1645549200000,"open":37731.87,"high":37852.57,"low":37575.86,"close":37590.15,"volume":31.17499,"closeTime":1645550099999},{"openTime":1645550100000,"open":37571.07,"high":37571.07,"low":37387.79,"close":37510.59,"volume":30.43413,"closeTime":1645550999999},{"openTime":1645551000000,"open":37485.88,"high":37674.63,"low":37469.66,"close":37593.4,"volume":13.32883,"closeTime":1645551899999},{"openTime":1645551900000,"open":37589.55,"high":37763.38,"low":37533.12,"close":37650.95,"volume":26.32162,"closeTime":1645552799999},{"openTime":1645552800000,"open":37653.45,"high":37795.91,"low":37574.61,"close":37704.12,"volume":16.56251,"closeTime":1645553699999},{"openTime":1645553700000,"open":37706.02,"high":37717.72,"low":37571.68,"close":37629.23,"volume":21.33277,"closeTime":1645554599999},{"openTime":1645554600000,"open":37623.33,"high":38040.82,"low":37572.18,"close":37867.94,"volume":27.25801,"closeTime":1645555499999},{"openTime":1645555500000,"open":37867.06,"high":37878.89,"low":37704.48,"close":37733.19,"volume":15.46053,"closeTime":1645556399999},{"openTime":1645556400000,"open":37700,"high":37864.92,"low":37635.22,"close":37862.26,"volume":30.57033,"closeTime":1645557299999},{"openTime":1645557300000,"open":37837.19,"high":38064.36,"low":37709.23,"close":37874.91,"volume":32.22437,"closeTime":1645558199999},{"openTime":1645558200000,"open":37902.29,"high":38115.82,"low":37847.57,"close":37907.22,"volume":19.2632,"closeTime":1645559099999},{"openTime":1645559100000,"open":37879.95,"high":38181.37,"low":37861.76,"close":38084.94,"volume":20.0086,"closeTime":1645559999999},{"openTime":1645560000000,"open":38089.48,"high":38294.93,"low":38083.54,"close":38096.77,"volume":34.35731,"closeTime":1645560899999},{"openTime":1645560900000,"open":38120.78,"high":38169.44,"low":37965.18,"close":38064.49,"volume":16.65281,"closeTime":1645561799999},{"openTime":1645561800000,"open":38027.57,"high":38054.26,"low":37813.85,"close":37881.81,"volume":12.69051,"closeTime":1645562699999},{"openTime":1645562700000,"open":37865.59,"high":38019.1,"low":37805.61,"close":37943.35,"volume":14.20492,"closeTime":1645563599999},{"openTime":1645563600000,"open":37956.38,"high":38062.59,"low":37956.38,"close":38024.66,"volume":15.14607,"closeTime":1645564499999},{"openTime":1645564500000,"open":38030.13,"high":38040.48,"low":37936.2,"close":38019.7,"volume":11.59106,"closeTime":1645565399999},{"openTime":1645565400000,"open":38046.95,"high":38067.24,"low":37898.47,"close":38006.25,"volume":8.87901,"closeTime":1645566299999},{"openTime":1645566300000,"open":37992.76,"high":37992.76,"low":37845.39,"close":37886.5,"volume":5.95936,"closeTime":1645567199999},{"openTime":1645567200000,"open":37902.6,"high":38004.69,"low":37861.16,"close":37931.33,"volume":3.53758,"closeTime":1645568099999},{"openTime":1645568100000,"open":37934.89,"high":37934.89,"low":37841.05,"close":37841.1,"volume":3.05691,"closeTime":1645568999999},{"openTime":1645569000000,"open":37842.07,"high":37907.69,"low":37778.3,"close":37903.08,"volume":0.66648,"closeTime":1645569899999},{"openTime":1645569900000,"open":37922.78,"high":37974.69,"low":37855.62,"close":37915.78,"volume":5.14479,"closeTime":1645570799999},{"openTime":1645570800000,"open":37934.44,"high":38045.93,"low":37907.19,"close":38045.93,"volume":6.9731,"closeTime":1645571699999},{"openTime":1645571700000,"open":38038.68,"high":38162.8,"low":38006.26,"close":38105.55,"volume":7.76779,"closeTime":1645572599999},{"openTime":1645572600000,"open":38116.89,"high":38432.32,"low":38033.75,"close":38372.38,"volume":15.22322,"closeTime":1645573499999},{"openTime":1645573500000,"open":38377.46,"high":38476.34,"low":38234.11,"close":38249.02,"volume":17.40897,"closeTime":1645574399999},{"openTime":1645574400000,"open":38251.59,"high":38366.52,"low":38169.86,"close":38254.17,"volume":12.71865,"closeTime":1645575299999},{"openTime":1645575300000,"open":38265.05,"high":38322.81,"low":38173.63,"close":38222.45,"volume":9.26778,"closeTime":1645576199999},{"openTime":1645576200000,"open":38200.86,"high":38238.08,"low":38005.65,"close":38177.1,"volume":17.12221,"closeTime":1645577099999},{"openTime":1645577100000,"open":38182.15,"high":38245.87,"low":38145.66,"close":38157.71,"volume":11.46514,"closeTime":1645577999999},{"openTime":1645578000000,"open":38157.72,"high":38164.58,"low":38053.68,"close":38136.52,"volume":12.36664,"closeTime":1645578899999},{"openTime":1645578900000,"open":38127.12,"high":38170.25,"low":38073.33,"close":38117.79,"volume":6.26285,"closeTime":1645579799999},{"openTime":1645579800000,"open":38079.02,"high":38092.12,"low":37992.14,"close":38040.81,"volume":12.41557,"closeTime":1645580699999},{"openTime":1645580700000,"open":38039.32,"high":38097.7,"low":37962.26,"close":38082.02,"volume":6.32019,"closeTime":1645581599999},{"openTime":1645581600000,"open":38059.96,"high":38220.38,"low":38059.22,"close":38203.73,"volume":3.99061,"closeTime":1645582499999},{"openTime":1645582500000,"open":38214.67,"high":38220.47,"low":37790.9,"close":37854.54,"volume":23.35713,"closeTime":1645583399999},{"openTime":1645583400000,"open":37849.35,"high":37878.9,"low":37566,"close":37636.93,"volume":34.95453,"closeTime":1645584299999},{"openTime":1645584300000,"open":37630.9,"high":37706.59,"low":37563.63,"close":37706.59,"volume":13.43833,"closeTime":1645585199999},{"openTime":1645585200000,"open":37716.37,"high":37761.77,"low":37620.61,"close":37711.21,"volume":7.88764,"closeTime":1645586099999},{"openTime":1645586100000,"open":37712.08,"high":37796.67,"low":37687.87,"close":37794.04,"volume":5.87183,"closeTime":1645586999999},{"openTime":1645587000000,"open":37808.22,"high":37808.22,"low":37739.01,"close":37780.12,"volume":8.48095,"closeTime":1645587899999},{"openTime":1645587900000,"open":37770.95,"high":37788.32,"low":37712.68,"close":37766.23,"volume":5.56021,"closeTime":1645588799999},{"openTime":1645588800000,"open":37766.23,"high":37999.58,"low":37734.5,"close":37934.36,"volume":15.49987,"closeTime":1645589699999},{"openTime":1645589700000,"open":37934.36,"high":37996.61,"low":37830.58,"close":37858.63,"volume":10.41014,"closeTime":1645590599999},{"openTime":1645590600000,"open":37867.09,"high":38080.08,"low":37867.08,"close":38080.08,"volume":17.31761,"closeTime":1645591499999},{"openTime":1645591500000,"open":38074.07,"high":38095.33,"low":37976.25,"close":38023.73,"volume":9.40307,"closeTime":1645592399999},{"openTime":1645592400000,"open":38033.49,"high":38139.76,"low":37964.41,"close":37990.62,"volume":8.5664,"closeTime":1645593299999},{"openTime":1645593300000,"open":37988.96,"high":38002.39,"low":37833.12,"close":37916.72,"volume":17.7933,"closeTime":1645594199999},{"openTime":1645594200000,"open":37920.36,"high":38010,"low":37874.11,"close":37919.78,"volume":23.18931,"closeTime":1645595099999},{"openTime":1645595100000,"open":37911,"high":38050.22,"low":37871.32,"close":37988.68,"volume":23.1262,"closeTime":1645595999999},{"openTime":1645596000000,"open":37998.39,"high":38141.64,"low":37986,"close":38113.67,"volume":23.18973,"closeTime":1645596899999},{"openTime":1645596900000,"open":38115.72,"high":38164.84,"low":38033.98,"close":38072.2,"volume":22.59634,"closeTime":1645597799999},{"openTime":1645597800000,"open":38073.25,"high":38107.18,"low":38004.17,"close":38008.87,"volume":11.4704,"closeTime":1645598699999},{"openTime":1645598700000,"open":38008.87,"high":38016.51,"low":37937.34,"close":38005.32,"volume":9.57397,"closeTime":1645599599999},{"openTime":1645599600000,"open":38000.96,"high":38131.83,"low":37978.28,"close":38120.99,"volume":10.67717,"closeTime":1645600499999},{"openTime":1645600500000,"open":38115.62,"high":38138.04,"low":38037.38,"close":38077.86,"volume":9.2546,"closeTime":1645601399999},{"openTime":1645601400000,"open":38085.31,"high":38190.66,"low":38042.06,"close":38180,"volume":10.92509,"closeTime":1645602299999},{"openTime":1645602300000,"open":38167.63,"high":38232.77,"low":38124.93,"close":38177.82,"volume":20.94216,"closeTime":1645603199999},{"openTime":1645603200000,"open":38172.7,"high":38305.28,"low":38100.04,"close":38253.46,"volume":19.40105,"closeTime":1645604099999},{"openTime":1645604100000,"open":38258.69,"high":38790,"low":38169.53,"close":38758.54,"volume":67.48044,"closeTime":1645604999999},{"openTime":1645605000000,"open":38766.54,"high":38781.81,"low":38637.88,"close":38729.52,"volume":43.24315,"closeTime":1645605899999},{"openTime":1645605900000,"open":38727.46,"high":38767.93,"low":38590.63,"close":38696.89,"volume":32.49924,"closeTime":1645606799999},{"openTime":1645606800000,"open":38703.56,"high":39009.7,"low":38611.73,"close":38967.53,"volume":33.05544,"closeTime":1645607699999},{"openTime":1645607700000,"open":38963.91,"high":38971.47,"low":38711.9,"close":38823.81,"volume":40.06622,"closeTime":1645608599999},{"openTime":1645608600000,"open":38812.88,"high":38893,"low":38786.59,"close":38796.83,"volume":15.68192,"closeTime":1645609499999},{"openTime":1645609500000,"open":38799.12,"high":38939.25,"low":38771.61,"close":38881.95,"volume":10.24506,"closeTime":1645610399999},{"openTime":1645610400000,"open":38902.58,"high":38934.34,"low":38782.55,"close":38793.57,"volume":10.55944,"closeTime":1645611299999},{"openTime":1645611300000,"open":38796.04,"high":38954.23,"low":38796.04,"close":38869.21,"volume":27.08383,"closeTime":1645612199999},{"openTime":1645612200000,"open":38861.88,"high":38978.84,"low":38855.95,"close":38902.85,"volume":60.52271,"closeTime":1645613099999},{"openTime":1645613100000,"open":38903.61,"high":38918.94,"low":38840.01,"close":38889.56,"volume":10.78866,"closeTime":1645613999999},{"openTime":1645614000000,"open":38870.62,"high":38936.68,"low":38773.68,"close":38812.04,"volume":13.51477,"closeTime":1645614899999},{"openTime":1645614900000,"open":38825.86,"high":38961.92,"low":38807.79,"close":38937.25,"volume":12.58864,"closeTime":1645615799999},{"openTime":1645615800000,"open":38942.38,"high":38973.55,"low":38876.45,"close":38942.71,"volume":16.16647,"closeTime":1645616699999},{"openTime":1645616700000,"open":38944.74,"high":39167.55,"low":38754.79,"close":38802.46,"volume":55.70861,"closeTime":1645617599999},{"openTime":1645617600000,"open":38811.46,"high":38866.57,"low":38749.14,"close":38796.9,"volume":38.26197,"closeTime":1645618499999},{"openTime":1645618500000,"open":38806.51,"high":38915.11,"low":38801.06,"close":38883.45,"volume":15.93118,"closeTime":1645619399999},{"openTime":1645619400000,"open":38909.67,"high":39021.22,"low":38862.9,"close":39000,"volume":18.75266,"closeTime":1645620299999},{"openTime":1645620300000,"open":39000.48,"high":39121.95,"low":38914.9,"close":39041,"volume":38.52629,"closeTime":1645621199999},{"openTime":1645621200000,"open":39035.54,"high":39190.79,"low":39007.97,"close":39157.64,"volume":28.14333,"closeTime":1645622099999},{"openTime":1645622100000,"open":39157.64,"high":39267.97,"low":38962.75,"close":39029.89,"volume":28.76133,"closeTime":1645622999999},{"openTime":1645623000000,"open":39031.43,"high":39039.91,"low":38956.84,"close":39008.04,"volume":26.26196,"closeTime":1645623899999},{"openTime":1645623900000,"open":39014.25,"high":39026.29,"low":38918.85,"close":38993.79,"volume":19.30844,"closeTime":1645624799999},{"openTime":1645624800000,"open":38988.14,"high":39017.41,"low":38811.67,"close":38833.2,"volume":21.35198,"closeTime":1645625699999},{"openTime":1645625700000,"open":38840.99,"high":38945.05,"low":38791.06,"close":38928.47,"volume":16.68064,"closeTime":1645626599999},{"openTime":1645626600000,"open":38932.44,"high":39018.65,"low":38820.29,"close":38912.04,"volume":21.8022,"closeTime":1645627499999},{"openTime":1645627500000,"open":38914.7,"high":38969.53,"low":38653,"close":38681.09,"volume":187.49124,"closeTime":1645628399999},{"openTime":1645628400000,"open":38692.6,"high":38703.33,"low":38471.67,"close":38664.72,"volume":25.88788,"closeTime":1645629299999},{"openTime":1645629300000,"open":38675.23,"high":38675.23,"low":38530.11,"close":38554.72,"volume":10.16293,"closeTime":1645630199999},{"openTime":1645630200000,"open":38532.33,"high":38647.76,"low":38517.34,"close":38548.01,"volume":11.56293,"closeTime":1645631099999},{"openTime":1645631100000,"open":38530.85,"high":38614.78,"low":38498.5,"close":38525.78,"volume":8.49275,"closeTime":1645631999999},{"openTime":1645632000000,"open":38526.16,"high":38603.4,"low":38381.74,"close":38431.7,"volume":29.8653,"closeTime":1645632899999},{"openTime":1645632900000,"open":38424.94,"high":38545.85,"low":38377.4,"close":38535.47,"volume":24.47965,"closeTime":1645633799999},{"openTime":1645633800000,"open":38539.98,"high":38730.2,"low":38516.54,"close":38614.52,"volume":14.85809,"closeTime":1645634699999},{"openTime":1645634700000,"open":38609.29,"high":38710.04,"low":38565.29,"close":38656,"volume":9.35636,"closeTime":1645635599999},{"openTime":1645635600000,"open":38660.75,"high":38715.63,"low":38617.35,"close":38715.5,"volume":7.8172,"closeTime":1645636499999},{"openTime":1645636500000,"open":38716.8,"high":38792.18,"low":38659.73,"close":38670.9,"volume":10.97055,"closeTime":1645637399999},{"openTime":1645637400000,"open":38685.16,"high":38689.9,"low":38458.93,"close":38505.24,"volume":12.03446,"closeTime":1645638299999},{"openTime":1645638300000,"open":38508.47,"high":38552.79,"low":38049.35,"close":38089.17,"volume":34.04835,"closeTime":1645639199999},{"openTime":1645639200000,"open":38103.35,"high":38122.3,"low":37834.31,"close":37861.47,"volume":28.66548,"closeTime":1645640099999},{"openTime":1645640100000,"open":37860.05,"high":37969.84,"low":37736.26,"close":37765.95,"volume":14.58621,"closeTime":1645640999999},{"openTime":1645641000000,"open":37759.54,"high":37889.35,"low":37734.5,"close":37871.91,"volume":9.02119,"closeTime":1645641899999},{"openTime":1645641900000,"open":37867.46,"high":37972.97,"low":37758.19,"close":37801.73,"volume":10.90171,"closeTime":1645642799999},{"openTime":1645642800000,"open":37769.75,"high":37890.37,"low":37655.3,"close":37848.31,"volume":15.73438,"closeTime":1645643699999},{"openTime":1645643700000,"open":37832.02,"high":37893.93,"low":37727.89,"close":37758.7,"volume":13.24471,"closeTime":1645644599999},{"openTime":1645644600000,"open":37772.49,"high":37787.84,"low":37553.78,"close":37571.61,"volume":11.68145,"closeTime":1645645499999},{"openTime":1645645500000,"open":37582.26,"high":37691.83,"low":37577.58,"close":37626.78,"volume":9.4515,"closeTime":1645646399999},{"openTime":1645646400000,"open":37632.93,"high":37633.92,"low":37414.31,"close":37569.48,"volume":22.37188,"closeTime":1645647299999},{"openTime":1645647300000,"open":37575.44,"high":37752.87,"low":37504.99,"close":37709.36,"volume":14.71242,"closeTime":1645648199999},{"openTime":1645648200000,"open":37667.26,"high":37745.46,"low":37587.34,"close":37632.75,"volume":7.52202,"closeTime":1645649099999},{"openTime":1645649100000,"open":37633,"high":37718.75,"low":37579.82,"close":37688.57,"volume":19.36229,"closeTime":1645649999999},{"openTime":1645650000000,"open":37696.77,"high":37752.65,"low":37624.99,"close":37741.1,"volume":4.32293,"closeTime":1645650899999},{"openTime":1645650900000,"open":37748.3,"high":37809,"low":37710.74,"close":37717.37,"volume":4.6159,"closeTime":1645651799999},{"openTime":1645651800000,"open":37712.84,"high":37713.49,"low":37450.05,"close":37492.83,"volume":116.93397,"closeTime":1645652699999},{"openTime":1645652700000,"open":37512.84,"high":37631.01,"low":37488.48,"close":37534.62,"volume":5.19496,"closeTime":1645653599999},{"openTime":1645653600000,"open":37535.42,"high":37600,"low":37164.01,"close":37286.48,"volume":20.37844,"closeTime":1645654499999},{"openTime":1645654500000,"open":37289.43,"high":37482.27,"low":37156.51,"close":37477.65,"volume":17.09597,"closeTime":1645655399999},{"openTime":1645655400000,"open":37479.33,"high":37818.63,"low":37470,"close":37546.9,"volume":43.73607,"closeTime":1645656299999},{"openTime":1645656300000,"open":37526.65,"high":37674.78,"low":37500.25,"close":37667.5,"volume":3.75746,"closeTime":1645657199999},{"openTime":1645657200000,"open":37675.02,"high":37746.64,"low":37195.81,"close":37198.17,"volume":26.6991,"closeTime":1645658099999},{"openTime":1645658100000,"open":37199.38,"high":37371.92,"low":37061.22,"close":37314.45,"volume":37.86975,"closeTime":1645658999999},{"openTime":1645659000000,"open":37314.03,"high":37388.93,"low":37232.39,"close":37364.98,"volume":8.41298,"closeTime":1645659899999},{"openTime":1645659900000,"open":37338.76,"high":37371.47,"low":37219.51,"close":37263.2,"volume":6.08935,"closeTime":1645660799999},{"openTime":1645660800000,"open":37268.33,"high":37437.45,"low":37125.27,"close":37370.43,"volume":18.49146,"closeTime":1645661699999},{"openTime":1645661700000,"open":37371.35,"high":37408.65,"low":37183.84,"close":37224.13,"volume":16.95189,"closeTime":1645662599999},{"openTime":1645662600000,"open":37230.8,"high":37230.8,"low":36865.32,"close":36918.12,"volume":41.03768,"closeTime":1645663499999},{"openTime":1645663500000,"open":36906.71,"high":36981.59,"low":36711.98,"close":36769.72,"volume":22.00064,"closeTime":1645664399999},{"openTime":1645664400000,"open":36783.08,"high":36974.02,"low":36780.6,"close":36903.73,"volume":15.77388,"closeTime":1645665299999},{"openTime":1645665300000,"open":36895.6,"high":36918.32,"low":36652.89,"close":36726.76,"volume":26.63173,"closeTime":1645666199999},{"openTime":1645666200000,"open":36700.05,"high":36919,"low":36700.05,"close":36904.39,"volume":12.83683,"closeTime":1645667099999},{"openTime":1645667100000,"open":36916.01,"high":37128.12,"low":36897.77,"close":36966.38,"volume":22.7329,"closeTime":1645667999999},{"openTime":1645668000000,"open":36971.49,"high":37025.15,"low":36886.65,"close":36936.17,"volume":10.17507,"closeTime":1645668899999},{"openTime":1645668900000,"open":36937.05,"high":37027.61,"low":36886.8,"close":36886.8,"volume":9.24949,"closeTime":1645669799999},{"openTime":1645669800000,"open":36886.47,"high":36980.49,"low":36879.1,"close":36975.87,"volume":4.6048,"closeTime":1645670699999},{"openTime":1645670700000,"open":36985.61,"high":37010.97,"low":35857.45,"close":35945.44,"volume":84.85555,"closeTime":1645671599999},{"openTime":1645671600000,"open":35945.44,"high":36006.48,"low":35179.89,"close":35538.99,"volume":92.26773,"closeTime":1645672499999},{"openTime":1645672500000,"open":35560.77,"high":35676.63,"low":35358.69,"close":35458.35,"volume":40.83389,"closeTime":1645673399999},{"openTime":1645673400000,"open":35428.51,"high":35493.36,"low":34734.98,"close":34910.39,"volume":88.97911,"closeTime":1645674299999},{"openTime":1645674300000,"open":34932.97,"high":35402.5,"low":34892.58,"close":34954.63,"volume":52.2517,"closeTime":1645675199999},{"openTime":1645675200000,"open":34950.95,"high":35209.02,"low":34641.01,"close":34793.9,"volume":79.84189,"closeTime":1645676099999},{"openTime":1645676100000,"open":34805.85,"high":35033.91,"low":34545.57,"close":34791.53,"volume":56.23053,"closeTime":1645676999999},{"openTime":1645677000000,"open":34791,"high":35240.84,"low":34764.58,"close":35021.09,"volume":110.67055,"closeTime":1645677899999},{"openTime":1645677900000,"open":35012.8,"high":35181.8,"low":34928.08,"close":35094.24,"volume":111.90152,"closeTime":1645678799999},{"openTime":1645678800000,"open":35091.43,"high":35121.94,"low":34824.01,"close":34915.72,"volume":131.344,"closeTime":1645679699999},{"openTime":1645679700000,"open":34918.28,"high":34962.1,"low":34629.04,"close":34634.55,"volume":62.23899,"closeTime":1645680599999},{"openTime":1645680600000,"open":34640.6,"high":34760.35,"low":34350,"close":34427.7,"volume":97.79495,"closeTime":1645681499999},{"openTime":1645681500000,"open":34407.92,"high":34808.62,"low":34344.08,"close":34684.44,"volume":115.96791,"closeTime":1645682399999},{"openTime":1645682400000,"open":34686.62,"high":35110.84,"low":34630.31,"close":34907.35,"volume":53.61485,"closeTime":1645683299999},{"openTime":1645683300000,"open":34907.46,"high":35083.76,"low":34823.66,"close":34842.51,"volume":25.57186,"closeTime":1645684199999},{"openTime":1645684200000,"open":34840.57,"high":35016.94,"low":34778.92,"close":34953.32,"volume":22.90996,"closeTime":1645685099999},{"openTime":1645685100000,"open":34969.72,"high":35070.98,"low":34835.16,"close":34917.22,"volume":34.87646,"closeTime":1645685999999},{"openTime":1645686000000,"open":34917.86,"high":35006.59,"low":34671.68,"close":34727.4,"volume":32.13711,"closeTime":1645686899999},{"openTime":1645686900000,"open":34733.87,"high":34742.97,"low":34620.57,"close":34639.72,"volume":43.64758,"closeTime":1645687799999},{"openTime":1645687800000,"open":34637.92,"high":35035.68,"low":34400.01,"close":34987.12,"volume":67.49537,"closeTime":1645688699999},{"openTime":1645688700000,"open":34979.68,"high":35518.51,"low":34927,"close":35325.02,"volume":49.15505,"closeTime":1645689599999},{"openTime":1645689600000,"open":35311.61,"high":35898.05,"low":35194.15,"close":35627.31,"volume":52.42975,"closeTime":1645690499999},{"openTime":1645690500000,"open":35591.02,"high":35680.3,"low":35361.43,"close":35478.86,"volume":43.90775,"closeTime":1645691399999},{"openTime":1645691400000,"open":35494.25,"high":35592.82,"low":35253.94,"close":35326.58,"volume":23.49464,"closeTime":1645692299999},{"openTime":1645692300000,"open":35300.59,"high":35727.32,"low":35275.18,"close":35535.22,"volume":69.01088,"closeTime":1645693199999},{"openTime":1645693200000,"open":35535.8,"high":35690.36,"low":35411.23,"close":35595.02,"volume":26.69083,"closeTime":1645694099999},{"openTime":1645694100000,"open":35595.97,"high":35809.73,"low":35594.16,"close":35769.8,"volume":26.52565,"closeTime":1645694999999},{"openTime":1645695000000,"open":35769.8,"high":35854.23,"low":35289.58,"close":35370.3,"volume":44.47589,"closeTime":1645695899999},{"openTime":1645695900000,"open":35380.43,"high":35510.64,"low":35300.83,"close":35355.31,"volume":20.46396,"closeTime":1645696799999},{"openTime":1645696800000,"open":35361.64,"high":35496.79,"low":35137.25,"close":35202.24,"volume":35.28807,"closeTime":1645697699999},{"openTime":1645697700000,"open":35206.66,"high":35246.09,"low":34804.32,"close":34955.38,"volume":56.40453,"closeTime":1645698599999},{"openTime":1645698600000,"open":34935.79,"high":35218.89,"low":34894.58,"close":35175.32,"volume":35.49349,"closeTime":1645699499999},{"openTime":1645699500000,"open":35168.47,"high":35268.6,"low":35028.1,"close":35221.83,"volume":22.47364,"closeTime":1645700399999},{"openTime":1645700400000,"open":35202.77,"high":35253.32,"low":34964.28,"close":35025.85,"volume":32.58255,"closeTime":1645701299999},{"openTime":1645701300000,"open":35013.04,"high":35209.58,"low":34938.55,"close":35006.76,"volume":21.6042,"closeTime":1645702199999},{"openTime":1645702200000,"open":35007.91,"high":35453.08,"low":34904.85,"close":35445.32,"volume":65.08001,"closeTime":1645703099999},{"openTime":1645703100000,"open":35434.89,"high":35611.11,"low":35242.86,"close":35454.06,"volume":79.59208,"closeTime":1645703999999},{"openTime":1645704000000,"open":35459.81,"high":35459.81,"low":35120.02,"close":35274.89,"volume":23.73317,"closeTime":1645704899999},{"openTime":1645704900000,"open":35276.16,"high":35396.49,"low":35148.41,"close":35148.88,"volume":28.0338,"closeTime":1645705799999},{"openTime":1645705800000,"open":35146.4,"high":35321.03,"low":35070.81,"close":35279.14,"volume":25.27506,"closeTime":1645706699999},{"openTime":1645706700000,"open":35264.68,"high":35466.05,"low":35218.44,"close":35275.47,"volume":26.93763,"closeTime":1645707599999},{"openTime":1645707600000,"open":35274.59,"high":35335.92,"low":35145.84,"close":35292.79,"volume":59.7558,"closeTime":1645708499999},{"openTime":1645708500000,"open":35289.27,"high":35510.2,"low":35220.64,"close":35351.03,"volume":33.60047,"closeTime":1645709399999},{"openTime":1645709400000,"open":35353.05,"high":35666.49,"low":35313.49,"close":35600.15,"volume":23.96657,"closeTime":1645710299999},{"openTime":1645710300000,"open":35606.91,"high":35690,"low":35476.73,"close":35500.87,"volume":22.37888,"closeTime":1645711199999},{"openTime":1645711200000,"open":35507.21,"high":35739.13,"low":35464.37,"close":35506.57,"volume":26.30041,"closeTime":1645712099999},{"openTime":1645712100000,"open":35502,"high":35504.73,"low":35270.34,"close":35303.88,"volume":20.09404,"closeTime":1645712999999},{"openTime":1645713000000,"open":35303.88,"high":35920,"low":35194.4,"close":35259.51,"volume":80.3884,"closeTime":1645713899999},{"openTime":1645713900000,"open":35287.71,"high":35740.09,"low":35228.9,"close":35655.13,"volume":54.35088,"closeTime":1645714799999},{"openTime":1645714800000,"open":35660.45,"high":35860.04,"low":35376.33,"close":35764.52,"volume":38.20064,"closeTime":1645715699999},{"openTime":1645715700000,"open":35769.83,"high":36141.74,"low":35615.8,"close":35636,"volume":49.78331,"closeTime":1645716599999},{"openTime":1645716600000,"open":35615.8,"high":35900.01,"low":35560.95,"close":35731.32,"volume":26.58208,"closeTime":1645717499999},{"openTime":1645717500000,"open":35765.04,"high":36140.37,"low":35718.34,"close":35934.53,"volume":26.11347,"closeTime":1645718399999},{"openTime":1645718400000,"open":35931.5,"high":36285.67,"low":35916.25,"close":36149.55,"volume":77.54375,"closeTime":1645719299999},{"openTime":1645719300000,"open":36141.2,"high":36335.63,"low":36113.61,"close":36152.2,"volume":42.18611,"closeTime":1645720199999},{"openTime":1645720200000,"open":36152.19,"high":36278.6,"low":35938.84,"close":36011.85,"volume":70.90269,"closeTime":1645721099999},{"openTime":1645721100000,"open":36021.1,"high":36206.29,"low":35871.77,"close":36171.87,"volume":16.72587,"closeTime":1645721999999},{"openTime":1645722000000,"open":36192.78,"high":36192.78,"low":35822.02,"close":35859.38,"volume":19.9027,"closeTime":1645722899999},{"openTime":1645722900000,"open":35844.9,"high":35971.22,"low":35751.66,"close":35932.95,"volume":18.77887,"closeTime":1645723799999},{"openTime":1645723800000,"open":35922.47,"high":36039.82,"low":35811.17,"close":35856.33,"volume":19.27348,"closeTime":1645724699999},{"openTime":1645724700000,"open":35882.67,"high":35989.99,"low":35820.01,"close":35853.66,"volume":6.16504,"closeTime":1645725599999},{"openTime":1645725600000,"open":35859.28,"high":36080.53,"low":35844.97,"close":36031.61,"volume":14.31998,"closeTime":1645726499999},{"openTime":1645726500000,"open":36049.61,"high":36085.51,"low":35828.12,"close":35852.14,"volume":12.46234,"closeTime":1645727399999},{"openTime":1645727400000,"open":35842.19,"high":36142.2,"low":35820.49,"close":36069.19,"volume":25.98418,"closeTime":1645728299999},{"openTime":1645728300000,"open":36065.92,"high":36818.78,"low":36011.14,"close":36418.4,"volume":62.36906,"closeTime":1645729199999},{"openTime":1645729200000,"open":36454.16,"high":36542.25,"low":36216.77,"close":36466.07,"volume":28.19607,"closeTime":1645730099999},{"openTime":1645730100000,"open":36465.97,"high":36779.1,"low":36412.59,"close":36636.85,"volume":28.8172,"closeTime":1645730999999},{"openTime":1645731000000,"open":36652.52,"high":37367.31,"low":36652.52,"close":37285.18,"volume":44.68472,"closeTime":1645731899999},{"openTime":1645731900000,"open":37271.15,"high":37388.98,"low":37013.82,"close":37342.67,"volume":38.61891,"closeTime":1645732799999},{"openTime":1645732800000,"open":37313.26,"high":39878,"low":37261.25,"close":38823.26,"volume":147.94306,"closeTime":1645733699999},{"openTime":1645733700000,"open":38852.85,"high":39186.81,"low":38256.72,"close":38347.57,"volume":42.16652,"closeTime":1645734599999},{"openTime":1645734600000,"open":38361.31,"high":38630.62,"low":38142.4,"close":38195.63,"volume":37.04614,"closeTime":1645735499999},{"openTime":1645735500000,"open":38200.76,"high":38455.71,"low":38056.92,"close":38438.11,"volume":41.59622,"closeTime":1645736399999},{"openTime":1645736400000,"open":38437.44,"high":38524.47,"low":38225.56,"close":38506.15,"volume":32.80137,"closeTime":1645737299999},{"openTime":1645737300000,"open":38477.83,"high":38500,"low":38355.12,"close":38381.19,"volume":17.41947,"closeTime":1645738199999},{"openTime":1645738200000,"open":38400,"high":38439.78,"low":38211.08,"close":38407.7,"volume":21.93592,"closeTime":1645739099999},{"openTime":1645739100000,"open":38420.15,"high":38680.03,"low":38299.83,"close":38389.15,"volume":28.45947,"closeTime":1645739999999},{"openTime":1645740000000,"open":38381.93,"high":38472.43,"low":38300,"close":38445.29,"volume":15.70798,"closeTime":1645740899999},{"openTime":1645740900000,"open":38456.39,"high":38477.88,"low":38244.01,"close":38244.01,"volume":11.55255,"closeTime":1645741799999},{"openTime":1645741800000,"open":38237.41,"high":38310.96,"low":37871.55,"close":37960.9,"volume":22.58466,"closeTime":1645742699999},{"openTime":1645742700000,"open":37954.79,"high":38051.52,"low":37779.62,"close":37869.06,"volume":12.78884,"closeTime":1645743599999},{"openTime":1645743600000,"open":37890.52,"high":38287.75,"low":37890.52,"close":38245.03,"volume":10.5483,"closeTime":1645744499999},{"openTime":1645744500000,"open":38265.74,"high":38418.82,"low":38143.01,"close":38232.31,"volume":10.46179,"closeTime":1645745399999},{"openTime":1645745400000,"open":38226.67,"high":38351.27,"low":38133.11,"close":38351.27,"volume":9.93526,"closeTime":1645746299999},{"openTime":1645746300000,"open":38346.29,"high":38393.55,"low":38285.52,"close":38343.38,"volume":10.19416,"closeTime":1645747199999},{"openTime":1645747200000,"open":38352.45,"high":38574.83,"low":38273.71,"close":38498.04,"volume":13.47346,"closeTime":1645748099999},{"openTime":1645748100000,"open":38520.22,"high":38797.55,"low":38422.02,"close":38678.96,"volume":13.63885,"closeTime":1645748999999},{"openTime":1645749000000,"open":38682.37,"high":38682.37,"low":38400.85,"close":38433.43,"volume":10.39991,"closeTime":1645749899999},{"openTime":1645749900000,"open":38428.86,"high":38473.06,"low":38239.15,"close":38239.15,"volume":13.52398,"closeTime":1645750799999},{"openTime":1645750800000,"open":38245.65,"high":38386.77,"low":38155.17,"close":38370.09,"volume":20.22587,"closeTime":1645751699999},{"openTime":1645751700000,"open":38370.71,"high":38942.85,"low":38359.44,"close":38631.04,"volume":17.47351,"closeTime":1645752599999},{"openTime":1645752600000,"open":38638.76,"high":38698,"low":38401.47,"close":38467.29,"volume":11.24242,"closeTime":1645753499999},{"openTime":1645753500000,"open":38452.07,"high":38588.97,"low":38417.78,"close":38571.15,"volume":7.42261,"closeTime":1645754399999},{"openTime":1645754400000,"open":38561.4,"high":38733.94,"low":38488.59,"close":38560.97,"volume":9.26971,"closeTime":1645755299999},{"openTime":1645755300000,"open":38564.95,"high":38732.36,"low":38527.06,"close":38703,"volume":9.11433,"closeTime":1645756199999},{"openTime":1645756200000,"open":38703.11,"high":38812.41,"low":38651.35,"close":38728.52,"volume":6.18991,"closeTime":1645757099999},{"openTime":1645757100000,"open":38724.75,"high":38830.77,"low":38680.61,"close":38802.31,"volume":5.68055,"closeTime":1645757999999},{"openTime":1645758000000,"open":38794.23,"high":38846.98,"low":38720.25,"close":38771.34,"volume":7.78208,"closeTime":1645758899999},{"openTime":1645758900000,"open":38766.11,"high":38766.11,"low":38538.26,"close":38568.07,"volume":5.94142,"closeTime":1645759799999},{"openTime":1645759800000,"open":38559.84,"high":38915.21,"low":38553.85,"close":38827.8,"volume":16.24087,"closeTime":1645760699999},{"openTime":1645760700000,"open":38846.03,"high":39022.84,"low":38768.96,"close":38933.91,"volume":20.89731,"closeTime":1645761599999},{"openTime":1645761600000,"open":38950.06,"high":38950.06,"low":38824.18,"close":38859.15,"volume":13.46641,"closeTime":1645762499999},{"openTime":1645762500000,"open":38853.41,"high":38888.84,"low":38771.45,"close":38814.65,"volume":5.79096,"closeTime":1645763399999},{"openTime":1645763400000,"open":38818.38,"high":38831.29,"low":38673.46,"close":38727.41,"volume":5.4896,"closeTime":1645764299999},{"openTime":1645764300000,"open":38732.83,"high":38814.14,"low":38690.92,"close":38767.22,"volume":7.71236,"closeTime":1645765199999},{"openTime":1645765200000,"open":38729.27,"high":38782.93,"low":38305.85,"close":38367.65,"volume":19.90588,"closeTime":1645766099999},{"openTime":1645766100000,"open":38365.1,"high":38589.28,"low":38353.67,"close":38515.51,"volume":10.77761,"closeTime":1645766999999},{"openTime":1645767000000,"open":38499.4,"high":38613.88,"low":38486.22,"close":38569.36,"volume":5.63176,"closeTime":1645767899999},{"openTime":1645767900000,"open":38577.14,"high":38617.59,"low":38454.75,"close":38462.88,"volume":7.64748,"closeTime":1645768799999},{"openTime":1645768800000,"open":38469.26,"high":38674.02,"low":38395.48,"close":38672.09,"volume":14.40603,"closeTime":1645769699999},{"openTime":1645769700000,"open":38662.4,"high":38752.35,"low":38575.02,"close":38589.37,"volume":8.26752,"closeTime":1645770599999},{"openTime":1645770600000,"open":38595.18,"high":38739.92,"low":38526.64,"close":38662.73,"volume":8.76485,"closeTime":1645771499999},{"openTime":1645771500000,"open":38662.91,"high":38778.96,"low":38645.55,"close":38714.7,"volume":17.42891,"closeTime":1645772399999},{"openTime":1645772400000,"open":38697.89,"high":38847.09,"low":38578.38,"close":38603.59,"volume":14.38525,"closeTime":1645773299999},{"openTime":1645773300000,"open":38603.48,"high":38649.18,"low":38525.95,"close":38543.56,"volume":21.03216,"closeTime":1645774199999},{"openTime":1645774200000,"open":38565.61,"high":38614.24,"low":38479.85,"close":38578.68,"volume":19.3219,"closeTime":1645775099999},{"openTime":1645775100000,"open":38579.42,"high":38653.64,"low":38388.9,"close":38483.66,"volume":22.47853,"closeTime":1645775999999},{"openTime":1645776000000,"open":38478.81,"high":38552,"low":38172.37,"close":38243.64,"volume":30.19319,"closeTime":1645776899999},{"openTime":1645776900000,"open":38243.64,"high":38376.05,"low":38194.71,"close":38341.46,"volume":27.94671,"closeTime":1645777799999},{"openTime":1645777800000,"open":38330.27,"high":38439.78,"low":38282.58,"close":38343.14,"volume":15.9958,"closeTime":1645778699999},{"openTime":1645778700000,"open":38306.34,"high":38494.47,"low":38306.34,"close":38359.45,"volume":11.46423,"closeTime":1645779599999},{"openTime":1645779600000,"open":38385.71,"high":38461.53,"low":38224.58,"close":38244.31,"volume":14.4099,"closeTime":1645780499999},{"openTime":1645780500000,"open":38275.68,"high":38321.65,"low":38037.47,"close":38089.47,"volume":17.2938,"closeTime":1645781399999},{"openTime":1645781400000,"open":38057,"high":38303.53,"low":38052.21,"close":38267.14,"volume":15.52719,"closeTime":1645782299999},{"openTime":1645782300000,"open":38267.43,"high":38770.86,"low":38249.18,"close":38694.95,"volume":34.89394,"closeTime":1645783199999},{"openTime":1645783200000,"open":38738.06,"high":38793.46,"low":38546.71,"close":38675.4,"volume":49.25184,"closeTime":1645784099999},{"openTime":1645784100000,"open":38668.83,"high":38690.17,"low":38553.3,"close":38649.28,"volume":12.50387,"closeTime":1645784999999},{"openTime":1645785000000,"open":38649.77,"high":38719.27,"low":38555.49,"close":38555.49,"volume":7.07475,"closeTime":1645785899999},{"openTime":1645785900000,"open":38553.31,"high":38623.55,"low":38493.82,"close":38573.33,"volume":9.59814,"closeTime":1645786799999},{"openTime":1645786800000,"open":38592.39,"high":38599.63,"low":38394.68,"close":38481.19,"volume":8.90697,"closeTime":1645787699999},{"openTime":1645787700000,"open":38454.75,"high":38673.91,"low":38364.03,"close":38599.29,"volume":18.82736,"closeTime":1645788599999},{"openTime":1645788600000,"open":38578.61,"high":38923.57,"low":38499.15,"close":38650.91,"volume":22.19516,"closeTime":1645789499999},{"openTime":1645789500000,"open":38670.68,"high":38830.28,"low":38582.41,"close":38753.13,"volume":20.491,"closeTime":1645790399999},{"openTime":1645790400000,"open":38768.12,"high":39164.75,"low":38761.76,"close":38945.89,"volume":45.14741,"closeTime":1645791299999},{"openTime":1645791300000,"open":38957.31,"high":39055.7,"low":38821.51,"close":38840.48,"volume":17.87438,"closeTime":1645792199999},{"openTime":1645792200000,"open":38839.4,"high":38945.97,"low":38765.4,"close":38936.84,"volume":11.4554,"closeTime":1645793099999},{"openTime":1645793100000,"open":38930,"high":39510.55,"low":38875.3,"close":39377.71,"volume":54.92006,"closeTime":1645793999999},{"openTime":1645794000000,"open":39380.18,"high":39488.06,"low":39247.72,"close":39356.14,"volume":26.55321,"closeTime":1645794899999},{"openTime":1645794900000,"open":39357.34,"high":39458.05,"low":39285.15,"close":39370.67,"volume":25.19421,"closeTime":1645795799999},{"openTime":1645795800000,"open":39365.04,"high":39726.15,"low":39317.15,"close":39516.45,"volume":28.26574,"closeTime":1645796699999},{"openTime":1645796700000,"open":39512.73,"high":39526.06,"low":39260.23,"close":39375.34,"volume":23.93418,"closeTime":1645797599999},{"openTime":1645797600000,"open":39371.67,"high":39379.04,"low":39182.32,"close":39279.45,"volume":17.26345,"closeTime":1645798499999},{"openTime":1645798500000,"open":39274.79,"high":39289.49,"low":39084.53,"close":39279.16,"volume":24.90596,"closeTime":1645799399999},{"openTime":1645799400000,"open":39267.68,"high":39488,"low":39065.93,"close":39128.3,"volume":30.77502,"closeTime":1645800299999},{"openTime":1645800300000,"open":39131.15,"high":39349.2,"low":38955.65,"close":39014.7,"volume":24.10815,"closeTime":1645801199999},{"openTime":1645801200000,"open":39036.69,"high":39060.93,"low":38712.76,"close":38874.18,"volume":51.15336,"closeTime":1645802099999},{"openTime":1645802100000,"open":38875.33,"high":39403.71,"low":38834.94,"close":39367.18,"volume":32.8247,"closeTime":1645802999999},{"openTime":1645803000000,"open":39355.71,"high":39384.44,"low":39100.51,"close":39364.69,"volume":18.53622,"closeTime":1645803899999},{"openTime":1645803900000,"open":39356.62,"high":39599.97,"low":39307.69,"close":39420,"volume":28.26387,"closeTime":1645804799999},{"openTime":1645804800000,"open":39436.33,"high":39624.04,"low":39356.01,"close":39447.05,"volume":40.02868,"closeTime":1645805699999},{"openTime":1645805700000,"open":39449.8,"high":39497.25,"low":39298.01,"close":39324.3,"volume":19.22129,"closeTime":1645806599999},{"openTime":1645806600000,"open":39325.51,"high":39373.27,"low":39210.56,"close":39230.27,"volume":18.98232,"closeTime":1645807499999},{"openTime":1645807500000,"open":39241.41,"high":39414.8,"low":39241.4,"close":39387.01,"volume":4.92381,"closeTime":1645808399999},{"openTime":1645808400000,"open":39393.96,"high":39413.98,"low":38994.36,"close":39011.7,"volume":13.02096,"closeTime":1645809299999},{"openTime":1645809300000,"open":39019.7,"high":39217.27,"low":38944.44,"close":39170.68,"volume":6.96896,"closeTime":1645810199999},{"openTime":1645810200000,"open":39181.97,"high":39272.19,"low":39121.36,"close":39152.45,"volume":6.33804,"closeTime":1645811099999},{"openTime":1645811100000,"open":39154.41,"high":39178.2,"low":38894.59,"close":38996.86,"volume":9.70219,"closeTime":1645811999999},{"openTime":1645812000000,"open":39003.53,"high":39065.47,"low":38517.23,"close":38651.2,"volume":22.67743,"closeTime":1645812899999},{"openTime":1645812900000,"open":38651.79,"high":38836.13,"low":38651.79,"close":38783.58,"volume":8.13283,"closeTime":1645813799999},{"openTime":1645813800000,"open":38792.04,"high":38879.28,"low":38728.96,"close":38857.67,"volume":6.19504,"closeTime":1645814699999},{"openTime":1645814700000,"open":38846.57,"high":38863.39,"low":38568.12,"close":38662.1,"volume":6.9432,"closeTime":1645815599999},{"openTime":1645815600000,"open":38666.34,"high":38748.84,"low":38558.89,"close":38680.01,"volume":8.18533,"closeTime":1645816499999},{"openTime":1645816500000,"open":38679.89,"high":38973.89,"low":38679.89,"close":38852.13,"volume":5.72527,"closeTime":1645817399999},{"openTime":1645817400000,"open":38855.81,"high":38934.04,"low":38697.43,"close":38778.18,"volume":7.09492,"closeTime":1645818299999},{"openTime":1645818300000,"open":38767.37,"high":38892.84,"low":38623.49,"close":38688.6,"volume":16.14968,"closeTime":1645819199999},{"openTime":1645819200000,"open":38688.55,"high":38818.05,"low":38622.35,"close":38818.05,"volume":7.44169,"closeTime":1645820099999},{"openTime":1645820100000,"open":38805.67,"high":38908.09,"low":38739.26,"close":38759.78,"volume":11.4494,"closeTime":1645820999999},{"openTime":1645821000000,"open":38767.91,"high":38963.18,"low":38723.83,"close":38876.48,"volume":15.92012,"closeTime":1645821899999},{"openTime":1645821900000,"open":38878.82,"high":39247.87,"low":38855.01,"close":39128.95,"volume":21.56184,"closeTime":1645822799999},{"openTime":1645822800000,"open":39115.82,"high":39232.97,"low":39044.73,"close":39167.64,"volume":6.62175,"closeTime":1645823699999},{"openTime":1645823700000,"open":39158.33,"high":39162.43,"low":39070.43,"close":39123.18,"volume":3.76042,"closeTime":1645824599999},{"openTime":1645824600000,"open":39122.12,"high":39138.97,"low":39000,"close":39032.42,"volume":5.52691,"closeTime":1645825499999},{"openTime":1645825500000,"open":39056.67,"high":39073.94,"low":38947.7,"close":38959.45,"volume":3.28319,"closeTime":1645826399999},{"openTime":1645826400000,"open":38981.88,"high":39024.75,"low":38874.89,"close":39006.79,"volume":3.46279,"closeTime":1645827299999},{"openTime":1645827300000,"open":39003.9,"high":39009.39,"low":38911.53,"close":38940.13,"volume":3.80577,"closeTime":1645828199999},{"openTime":1645828200000,"open":38941.68,"high":39147.96,"low":38914.35,"close":39079.57,"volume":2.68066,"closeTime":1645829099999},{"openTime":1645829100000,"open":39109.34,"high":39497.13,"low":39096.81,"close":39444.82,"volume":17.45652,"closeTime":1645829999999},{"openTime":1645830000000,"open":39435.05,"high":39520.97,"low":39136.66,"close":39338.91,"volume":29.20715,"closeTime":1645830899999},{"openTime":1645830900000,"open":39335.65,"high":39514.68,"low":39254.1,"close":39430.49,"volume":21.37995,"closeTime":1645831799999},{"openTime":1645831800000,"open":39435.09,"high":39617.02,"low":39195.76,"close":39253.65,"volume":12.5878,"closeTime":1645832699999},{"openTime":1645832700000,"open":39217.12,"high":39277.52,"low":39149.55,"close":39219.29,"volume":17.21067,"closeTime":1645833599999},{"openTime":1645833600000,"open":39236.28,"high":39312.25,"low":39100.01,"close":39206.98,"volume":7.61245,"closeTime":1645834499999},{"openTime":1645834500000,"open":39218.34,"high":39384.91,"low":39178,"close":39355.87,"volume":11.23907,"closeTime":1645835399999},{"openTime":1645835400000,"open":39388.49,"high":40427.97,"low":39290.67,"close":39928.68,"volume":67.68103,"closeTime":1645836299999},{"openTime":1645836300000,"open":39885.31,"high":39890.84,"low":39677.1,"close":39758.7,"volume":18.45311,"closeTime":1645837199999},{"openTime":1645837200000,"open":39787.82,"high":39837.59,"low":39672.68,"close":39725.1,"volume":33.67757,"closeTime":1645838099999},{"openTime":1645838100000,"open":39714.21,"high":39802.1,"low":39646.7,"close":39722.92,"volume":10.62313,"closeTime":1645838999999},{"openTime":1645839000000,"open":39711.5,"high":39761.72,"low":39579.83,"close":39642.54,"volume":7.39367,"closeTime":1645839899999},{"openTime":1645839900000,"open":39629.34,"high":39787.8,"low":39604.51,"close":39728.75,"volume":8.15782,"closeTime":1645840799999},{"openTime":1645840800000,"open":39718.68,"high":39743.32,"low":39592.24,"close":39730.61,"volume":12.65636,"closeTime":1645841699999},{"openTime":1645841700000,"open":39724.17,"high":39735.58,"low":39645.97,"close":39678.33,"volume":3.316,"closeTime":1645842599999},{"openTime":1645842600000,"open":39676.37,"high":39676.37,"low":39485.9,"close":39597,"volume":8.7055,"closeTime":1645843499999},{"openTime":1645843500000,"open":39584.18,"high":39666.52,"low":39554.52,"close":39575.92,"volume":8.19442,"closeTime":1645844399999},{"openTime":1645844400000,"open":39565.68,"high":39620.91,"low":39352.95,"close":39365.85,"volume":11.50797,"closeTime":1645845299999},{"openTime":1645845300000,"open":39389.82,"high":39445.68,"low":39265.43,"close":39367.09,"volume":7.30603,"closeTime":1645846199999},{"openTime":1645846200000,"open":39366.9,"high":39442.09,"low":39320,"close":39425.63,"volume":10.15197,"closeTime":1645847099999},{"openTime":1645847100000,"open":39423.92,"high":39463.01,"low":39379.07,"close":39411.27,"volume":3.65316,"closeTime":1645847999999},{"openTime":1645848000000,"open":39402,"high":39479.6,"low":39373.11,"close":39373.11,"volume":9.85415,"closeTime":1645848899999},{"openTime":1645848900000,"open":39374.8,"high":39442.42,"low":39208.6,"close":39401.66,"volume":16.85191,"closeTime":1645849799999},{"openTime":1645849800000,"open":39417.61,"high":39456.37,"low":39396.92,"close":39422.82,"volume":0.95136,"closeTime":1645850699999},{"openTime":1645850700000,"open":39427.65,"high":39479.89,"low":39359.9,"close":39372.23,"volume":6.13862,"closeTime":1645851599999},{"openTime":1645851600000,"open":39361.35,"high":39378.58,"low":39314.04,"close":39367.65,"volume":2.13129,"closeTime":1645852499999},{"openTime":1645852500000,"open":39369.67,"high":39399.35,"low":39176.7,"close":39275.05,"volume":5.08956,"closeTime":1645853399999},{"openTime":1645853400000,"open":39273.48,"high":39289.35,"low":39101.11,"close":39125.74,"volume":4.32688,"closeTime":1645854299999},{"openTime":1645854300000,"open":39112.51,"high":39157.78,"low":38950.02,"close":39037.94,"volume":7.46681,"closeTime":1645855199999},{"openTime":1645855200000,"open":39037.61,"high":39140.15,"low":39030.8,"close":39075.22,"volume":3.74385,"closeTime":1645856099999},{"openTime":1645856100000,"open":39084.65,"high":39208.46,"low":39031.54,"close":39155.1,"volume":4.28156,"closeTime":1645856999999},{"openTime":1645857000000,"open":39161.4,"high":39224.75,"low":39120.05,"close":39213.09,"volume":2.45329,"closeTime":1645857899999},{"openTime":1645857900000,"open":39206.34,"high":39221.81,"low":39117.69,"close":39140.25,"volume":3.89097,"closeTime":1645858799999},{"openTime":1645858800000,"open":39147.51,"high":39200.31,"low":38972.31,"close":39002.4,"volume":4.10914,"closeTime":1645859699999},{"openTime":1645859700000,"open":39008.09,"high":39156.21,"low":38988.83,"close":39114.66,"volume":2.8092,"closeTime":1645860599999},{"openTime":1645860600000,"open":39126.79,"high":39152.66,"low":39067.98,"close":39128.1,"volume":1.94701,"closeTime":1645861499999},{"openTime":1645861500000,"open":39138.03,"high":39224.76,"low":39104.38,"close":39215.9,"volume":5.84705,"closeTime":1645862399999},{"openTime":1645862400000,"open":39220.91,"high":39307.68,"low":39162.01,"close":39273.81,"volume":4.57205,"closeTime":1645863299999},{"openTime":1645863300000,"open":39277.82,"high":39560.41,"low":39263.91,"close":39343.69,"volume":14.25026,"closeTime":1645864199999},{"openTime":1645864200000,"open":39362.93,"high":39362.93,"low":39077.41,"close":39124.36,"volume":5.17338,"closeTime":1645865099999},{"openTime":1645865100000,"open":39123.04,"high":39123.04,"low":38688,"close":38786.19,"volume":21.5733,"closeTime":1645865999999},{"openTime":1645866000000,"open":38799.47,"high":38854.97,"low":38625.52,"close":38671.39,"volume":10.40468,"closeTime":1645866899999},{"openTime":1645866900000,"open":38668.65,"high":38911.07,"low":38600,"close":38803.48,"volume":7.20217,"closeTime":1645867799999},{"openTime":1645867800000,"open":38803.48,"high":38914.86,"low":38803.48,"close":38906.04,"volume":5.68752,"closeTime":1645868699999},{"openTime":1645868700000,"open":38916.49,"high":38938.12,"low":38707.36,"close":38808.25,"volume":2.37137,"closeTime":1645869599999},{"openTime":1645869600000,"open":38815.09,"high":39053.93,"low":38779.79,"close":38943.5,"volume":6.98694,"closeTime":1645870499999},{"openTime":1645870500000,"open":38940.43,"high":39037.65,"low":38898.83,"close":38989.46,"volume":4.06232,"closeTime":1645871399999},{"openTime":1645871400000,"open":38989.44,"high":39042.6,"low":38906.25,"close":38966.25,"volume":3.31083,"closeTime":1645872299999},{"openTime":1645872300000,"open":38952.36,"high":39080,"low":38943.97,"close":39041.75,"volume":5.60236,"closeTime":1645873199999},{"openTime":1645873200000,"open":39035.19,"high":39186.58,"low":38898.58,"close":38918.92,"volume":10.8103,"closeTime":1645874099999},{"openTime":1645874100000,"open":38922.12,"high":39008.24,"low":38812.53,"close":38980.78,"volume":3.21283,"closeTime":1645874999999},{"openTime":1645875000000,"open":38985.35,"high":39051.56,"low":38918.43,"close":39003.01,"volume":4.98921,"closeTime":1645875899999},{"openTime":1645875900000,"open":39005.26,"high":39123.31,"low":38902.7,"close":38961.79,"volume":3.56162,"closeTime":1645876799999},{"openTime":1645876800000,"open":38948.92,"high":39002.83,"low":38839.97,"close":39002.83,"volume":3.3713,"closeTime":1645877699999},{"openTime":1645877700000,"open":39008.99,"high":39038.38,"low":38822.41,"close":38822.42,"volume":4.23528,"closeTime":1645878599999},{"openTime":1645878600000,"open":38821.92,"high":39075.01,"low":38785.82,"close":38915.85,"volume":11.4961,"closeTime":1645879499999},{"openTime":1645879500000,"open":38915.55,"high":39025.83,"low":38878.88,"close":39010.48,"volume":1.86549,"closeTime":1645880399999},{"openTime":1645880400000,"open":39012.46,"high":39213.61,"low":38928.99,"close":39212.9,"volume":3.5136,"closeTime":1645881299999},{"openTime":1645881300000,"open":39222.28,"high":39223.42,"low":39091.74,"close":39130.44,"volume":3.93007,"closeTime":1645882199999},{"openTime":1645882200000,"open":39132.26,"high":39182.54,"low":39092.44,"close":39129.7,"volume":2.99243,"closeTime":1645883099999},{"openTime":1645883100000,"open":39153.07,"high":39252.93,"low":39065.93,"close":39093.42,"volume":5.63759,"closeTime":1645883999999},{"openTime":1645884000000,"open":39108.34,"high":39179.74,"low":39046.54,"close":39046.54,"volume":4.11732,"closeTime":1645884899999},{"openTime":1645884900000,"open":39051.66,"high":39141.97,"low":38958.9,"close":39121.47,"volume":3.51887,"closeTime":1645885799999},{"openTime":1645885800000,"open":39142.4,"high":39410.71,"low":39109.09,"close":39123.79,"volume":14.2974,"closeTime":1645886699999},{"openTime":1645886700000,"open":39112.62,"high":39260.48,"low":39059.09,"close":39224.04,"volume":8.80451,"closeTime":1645887599999},{"openTime":1645887600000,"open":39234.24,"high":39359.5,"low":39174.83,"close":39184.09,"volume":7.24356,"closeTime":1645888499999},{"openTime":1645888500000,"open":39169.27,"high":39318.93,"low":39164.17,"close":39270.3,"volume":7.50338,"closeTime":1645889399999},{"openTime":1645889400000,"open":39264.16,"high":39376.34,"low":39248.1,"close":39273.62,"volume":6.22147,"closeTime":1645890299999},{"openTime":1645890300000,"open":39257.12,"high":39300,"low":39227.75,"close":39235.66,"volume":2.40916,"closeTime":1645891199999},{"openTime":1645891200000,"open":39236.94,"high":39339.59,"low":39175.46,"close":39302.49,"volume":7.20528,"closeTime":1645892099999},{"openTime":1645892100000,"open":39299.01,"high":39299.01,"low":39179.58,"close":39219.52,"volume":3.06899,"closeTime":1645892999999},{"openTime":1645893000000,"open":39210,"high":39210,"low":39057.3,"close":39138.98,"volume":4.98363,"closeTime":1645893899999},{"openTime":1645893900000,"open":39131.43,"high":39222.46,"low":39086.33,"close":39171.83,"volume":3.95769,"closeTime":1645894799999},{"openTime":1645894800000,"open":39156.89,"high":39200,"low":39117.5,"close":39191.84,"volume":2.85972,"closeTime":1645895699999},{"openTime":1645895700000,"open":39190.09,"high":39244.26,"low":39134.55,"close":39145.18,"volume":8.53883,"closeTime":1645896599999},{"openTime":1645896600000,"open":39148.68,"high":39246.71,"low":39110.14,"close":39239.32,"volume":9.79844,"closeTime":1645897499999},{"openTime":1645897500000,"open":39235.86,"high":39327.41,"low":39233.93,"close":39273.21,"volume":3.73912,"closeTime":1645898399999},{"openTime":1645898400000,"open":39269.28,"high":39269.28,"low":39143.73,"close":39143.73,"volume":4.11149,"closeTime":1645899299999},{"openTime":1645899300000,"open":39130.48,"high":39133.25,"low":38848.77,"close":38952.78,"volume":14.3191,"closeTime":1645900199999},{"openTime":1645900200000,"open":38950.1,"high":39018.04,"low":38900.22,"close":38928.85,"volume":3.77911,"closeTime":1645901099999},{"openTime":1645901100000,"open":38921.53,"high":39111.91,"low":38921.53,"close":39094.72,"volume":4.0017,"closeTime":1645901999999},{"openTime":1645902000000,"open":39123.14,"high":39291.01,"low":39123.14,"close":39236.79,"volume":7.77782,"closeTime":1645902899999},{"openTime":1645902900000,"open":39248.59,"high":39483.5,"low":39187.58,"close":39340.63,"volume":16.41705,"closeTime":1645903799999},{"openTime":1645903800000,"open":39344.73,"high":39364.69,"low":39285.84,"close":39333.49,"volume":4.14103,"closeTime":1645904699999},{"openTime":1645904700000,"open":39330.64,"high":39330.64,"low":39247.79,"close":39266.96,"volume":3.9495,"closeTime":1645905599999},{"openTime":1645905600000,"open":39279.88,"high":39315.2,"low":39236.19,"close":39276.46,"volume":3.59343,"closeTime":1645906499999},{"openTime":1645906500000,"open":39263.87,"high":39364.69,"low":39251.3,"close":39343.15,"volume":3.80119,"closeTime":1645907399999},{"openTime":1645907400000,"open":39335.53,"high":39369.83,"low":39309.64,"close":39354.66,"volume":2.40803,"closeTime":1645908299999},{"openTime":1645908300000,"open":39353.87,"high":39466.73,"low":39337.17,"close":39341.12,"volume":2.60227,"closeTime":1645909199999},{"openTime":1645909200000,"open":39342.4,"high":39599.36,"low":39308.23,"close":39507.33,"volume":10.72833,"closeTime":1645910099999},{"openTime":1645910100000,"open":39508,"high":39720,"low":39444.8,"close":39638.46,"volume":19.9788,"closeTime":1645910999999},{"openTime":1645911000000,"open":39641.92,"high":39655.68,"low":39382.36,"close":39434.7,"volume":9.63431,"closeTime":1645911899999},{"openTime":1645911900000,"open":39428.19,"high":39475.31,"low":39350.04,"close":39462.73,"volume":9.16608,"closeTime":1645912799999},{"openTime":1645912800000,"open":39468.92,"high":39479.64,"low":39348.9,"close":39400.08,"volume":7.6891,"closeTime":1645913699999},{"openTime":1645913700000,"open":39389.56,"high":39405.23,"low":39114.98,"close":39241.47,"volume":7.72234,"closeTime":1645914599999},{"openTime":1645914600000,"open":39239.76,"high":39319.51,"low":39139.84,"close":39162.86,"volume":2.13355,"closeTime":1645915499999},{"openTime":1645915500000,"open":39166.13,"high":39256.07,"low":39087.58,"close":39131.42,"volume":4.71176,"closeTime":1645916399999},{"openTime":1645916400000,"open":39165.39,"high":39165.39,"low":38964.34,"close":39062.88,"volume":16.11469,"closeTime":1645917299999},{"openTime":1645917300000,"open":39067.85,"high":39137.24,"low":39037.15,"close":39052.48,"volume":7.9522,"closeTime":1645918199999},{"openTime":1645918200000,"open":39041.15,"high":39084.27,"low":38935.22,"close":38986.65,"volume":6.9551,"closeTime":1645919099999},{"openTime":1645919100000,"open":38986.65,"high":39186.19,"low":38981.67,"close":39125.62,"volume":7.2584,"closeTime":1645919999999},{"openTime":1645920000000,"open":39134.63,"high":39237.6,"low":38988.01,"close":39224.84,"volume":15.12796,"closeTime":1645920899999},{"openTime":1645920900000,"open":39222.79,"high":39270.3,"low":38971.36,"close":38977.47,"volume":7.97007,"closeTime":1645921799999},{"openTime":1645921800000,"open":38969.82,"high":38969.82,"low":38731.25,"close":38855.58,"volume":15.44717,"closeTime":1645922699999},{"openTime":1645922700000,"open":38845.87,"high":38917.68,"low":38772.65,"close":38820.5,"volume":8.87408,"closeTime":1645923599999},{"openTime":1645923600000,"open":38807.97,"high":38863.68,"low":38347.5,"close":38432.05,"volume":23.34553,"closeTime":1645924499999},{"openTime":1645924500000,"open":38422.02,"high":38544.2,"low":38367.58,"close":38382.34,"volume":8.8584,"closeTime":1645925399999},{"openTime":1645925400000,"open":38390.94,"high":38521.43,"low":38362.74,"close":38489.36,"volume":6.05866,"closeTime":1645926299999},{"openTime":1645926300000,"open":38501.19,"high":38511.89,"low":38244,"close":38251.1,"volume":9.66925,"closeTime":1645927199999},{"openTime":1645927200000,"open":38244,"high":38469.51,"low":38200.51,"close":38469.51,"volume":6.29462,"closeTime":1645928099999},{"openTime":1645928100000,"open":38477.88,"high":38564.12,"low":38386.01,"close":38508.26,"volume":6.14781,"closeTime":1645928999999},{"openTime":1645929000000,"open":38501.19,"high":38588.12,"low":38496.83,"close":38542.98,"volume":5.31121,"closeTime":1645929899999},{"openTime":1645929900000,"open":38532.16,"high":38575.02,"low":38489.92,"close":38551.61,"volume":1.90706,"closeTime":1645930799999},{"openTime":1645930800000,"open":38550.35,"high":38668.42,"low":38533.45,"close":38591.4,"volume":4.57452,"closeTime":1645931699999},{"openTime":1645931700000,"open":38606.83,"high":38686.99,"low":38580.58,"close":38666.34,"volume":3.39511,"closeTime":1645932599999},{"openTime":1645932600000,"open":38661.94,"high":38705.73,"low":38598.68,"close":38623.66,"volume":4.32026,"closeTime":1645933499999},{"openTime":1645933500000,"open":38629.96,"high":38652.85,"low":38611.39,"close":38622.26,"volume":1.80176,"closeTime":1645934399999},{"openTime":1645934400000,"open":38621.14,"high":38623.7,"low":38545.35,"close":38616.69,"volume":8.23206,"closeTime":1645935299999},{"openTime":1645935300000,"open":38620.16,"high":38671.47,"low":38586.28,"close":38662.83,"volume":7.20638,"closeTime":1645936199999},{"openTime":1645936200000,"open":38662.05,"high":38680.35,"low":38579.04,"close":38591.21,"volume":1.84247,"closeTime":1645937099999},{"openTime":1645937100000,"open":38602.75,"high":38623.37,"low":38483,"close":38564.36,"volume":2.94987,"closeTime":1645937999999},{"openTime":1645938000000,"open":38566.21,"high":38657.24,"low":38480.81,"close":38614.59,"volume":7.40753,"closeTime":1645938899999},{"openTime":1645938900000,"open":38621.54,"high":38683.87,"low":38618.41,"close":38640.28,"volume":4.15551,"closeTime":1645939799999},{"openTime":1645939800000,"open":38659.78,"high":38703.29,"low":38622.46,"close":38703.29,"volume":2.98464,"closeTime":1645940699999},{"openTime":1645940700000,"open":38698.34,"high":38770.1,"low":38605.94,"close":38624.78,"volume":4.88021,"closeTime":1645941599999},{"openTime":1645941600000,"open":38603.99,"high":38722.7,"low":38603.99,"close":38722.7,"volume":2.47318,"closeTime":1645942499999},{"openTime":1645942500000,"open":38708.08,"high":38780.29,"low":38689.61,"close":38717.2,"volume":2.79115,"closeTime":1645943399999},{"openTime":1645943400000,"open":38730.23,"high":38781.3,"low":38730.23,"close":38752.1,"volume":1.74125,"closeTime":1645944299999},{"openTime":1645944300000,"open":38757.39,"high":38891.91,"low":38723.1,"close":38780.07,"volume":7.09428,"closeTime":1645945199999},{"openTime":1645945200000,"open":38800.37,"high":38863.91,"low":38764.99,"close":38802.34,"volume":2.57161,"closeTime":1645946099999},{"openTime":1645946100000,"open":38805.64,"high":38882.94,"low":38790.37,"close":38832.6,"volume":2.26297,"closeTime":1645946999999},{"openTime":1645947000000,"open":38823.33,"high":38881.02,"low":38799.27,"close":38860.82,"volume":2.208,"closeTime":1645947899999},{"openTime":1645947900000,"open":38863.52,"high":38863.57,"low":38777.69,"close":38812.7,"volume":2.9681,"closeTime":1645948799999},{"openTime":1645948800000,"open":38813.94,"high":38851.68,"low":38739.5,"close":38778.65,"volume":5.36255,"closeTime":1645949699999},{"openTime":1645949700000,"open":38773.03,"high":38798.5,"low":38680.02,"close":38769.82,"volume":12.21402,"closeTime":1645950599999},{"openTime":1645950600000,"open":38776.6,"high":38906.15,"low":38639,"close":38674.19,"volume":6.78991,"closeTime":1645951499999},{"openTime":1645951500000,"open":38655.04,"high":38889.61,"low":38655.04,"close":38838.62,"volume":12.36463,"closeTime":1645952399999},{"openTime":1645952400000,"open":38820.8,"high":39000,"low":38772.82,"close":38986.61,"volume":6.97785,"closeTime":1645953299999},{"openTime":1645953300000,"open":38979.04,"high":39155.27,"low":38919.65,"close":38957,"volume":8.9375,"closeTime":1645954199999},{"openTime":1645954200000,"open":38953.71,"high":39014.06,"low":38898.59,"close":38995.49,"volume":3.4446,"closeTime":1645955099999},{"openTime":1645955100000,"open":38967.38,"high":39135.49,"low":38967.38,"close":39096.13,"volume":8.65048,"closeTime":1645955999999},{"openTime":1645956000000,"open":39096.16,"high":39149.45,"low":39057.33,"close":39069.03,"volume":5.8795,"closeTime":1645956899999},{"openTime":1645956900000,"open":39079.46,"high":39211.61,"low":39018.2,"close":39194.52,"volume":10.56684,"closeTime":1645957799999},{"openTime":1645957800000,"open":39231.67,"high":39428.57,"low":39146.73,"close":39377.38,"volume":17.5744,"closeTime":1645958699999},{"openTime":1645958700000,"open":39397.65,"high":39477.08,"low":39326.98,"close":39387.41,"volume":10.28864,"closeTime":1645959599999},{"openTime":1645959600000,"open":39406.11,"high":39430.5,"low":39310.7,"close":39345.97,"volume":2.91659,"closeTime":1645960499999},{"openTime":1645960500000,"open":39353.21,"high":39562.46,"low":39256,"close":39515.54,"volume":17.13235,"closeTime":1645961399999},{"openTime":1645961400000,"open":39514.35,"high":39534.95,"low":39391.09,"close":39421.54,"volume":7.65376,"closeTime":1645962299999},{"openTime":1645962300000,"open":39411.73,"high":39541.7,"low":39408.26,"close":39495.29,"volume":4.2289,"closeTime":1645963199999},{"openTime":1645963200000,"open":39501.66,"high":39604.95,"low":39402.77,"close":39462.1,"volume":5.05311,"closeTime":1645964099999},{"openTime":1645964100000,"open":39428.16,"high":39543.38,"low":39391.9,"close":39469.39,"volume":5.4179,"closeTime":1645964999999},{"openTime":1645965000000,"open":39469.1,"high":39578.98,"low":39458.43,"close":39548.42,"volume":4.03907,"closeTime":1645965899999},{"openTime":1645965900000,"open":39552.13,"high":39869.39,"low":39548.9,"close":39771.38,"volume":37.72622,"closeTime":1645966799999},{"openTime":1645966800000,"open":39781.28,"high":39817.11,"low":39629.3,"close":39786.88,"volume":19.16603,"closeTime":1645967699999},{"openTime":1645967700000,"open":39777.21,"high":39806.48,"low":39626.02,"close":39630.96,"volume":6.04382,"closeTime":1645968599999},{"openTime":1645968600000,"open":39623.42,"high":39671.42,"low":38880,"close":38903.62,"volume":28.10957,"closeTime":1645969499999},{"openTime":1645969500000,"open":38876.65,"high":39186.81,"low":38597.52,"close":39079.32,"volume":29.62275,"closeTime":1645970399999},{"openTime":1645970400000,"open":39064.91,"high":39188.01,"low":38818.11,"close":38946.01,"volume":13.78944,"closeTime":1645971299999},{"openTime":1645971300000,"open":38960.16,"high":39106.38,"low":38937.13,"close":38937.13,"volume":11.35328,"closeTime":1645972199999},{"openTime":1645972200000,"open":38937.13,"high":39020.61,"low":38860.06,"close":38996.32,"volume":10.27962,"closeTime":1645973099999},{"openTime":1645973100000,"open":38998.18,"high":39015.27,"low":38683.01,"close":38799.79,"volume":10.97708,"closeTime":1645973999999},{"openTime":1645974000000,"open":38821.5,"high":38891.72,"low":38757.44,"close":38868.76,"volume":4.51787,"closeTime":1645974899999},{"openTime":1645974900000,"open":38899.49,"high":39442.74,"low":38899.49,"close":39329.04,"volume":10.40435,"closeTime":1645975799999},{"openTime":1645975800000,"open":39352.11,"high":39375.69,"low":39067.22,"close":39189.44,"volume":3.91383,"closeTime":1645976699999},{"openTime":1645976700000,"open":39188.45,"high":39403.69,"low":39134.06,"close":39368.35,"volume":38.60866,"closeTime":1645977599999},{"openTime":1645977600000,"open":39376.82,"high":39482.08,"low":39182.18,"close":39224.22,"volume":73.62198,"closeTime":1645978499999},{"openTime":1645978500000,"open":39190.46,"high":39258.25,"low":39000,"close":39027.12,"volume":10.06246,"closeTime":1645979399999},{"openTime":1645979400000,"open":39022.25,"high":39118.53,"low":39011.8,"close":39027.12,"volume":3.5928,"closeTime":1645980299999},{"openTime":1645980300000,"open":39026.92,"high":39126.36,"low":38960.91,"close":39115.64,"volume":8.76191,"closeTime":1645981199999},{"openTime":1645981200000,"open":39084.29,"high":39151.36,"low":39021.36,"close":39035.19,"volume":5.61271,"closeTime":1645982099999},{"openTime":1645982100000,"open":39044.87,"high":39096.57,"low":39000,"close":39082.47,"volume":1.75287,"closeTime":1645982999999},{"openTime":1645983000000,"open":39099.96,"high":39131.12,"low":39002.76,"close":39015.49,"volume":3.5036,"closeTime":1645983899999},{"openTime":1645983900000,"open":39022.19,"high":39055.18,"low":38956.61,"close":38993.81,"volume":5.56515,"closeTime":1645984799999},{"openTime":1645984800000,"open":38974.21,"high":39005.87,"low":38820.06,"close":38982.67,"volume":7.41281,"closeTime":1645985699999},{"openTime":1645985700000,"open":38965.05,"high":39170.17,"low":38965.05,"close":39077.87,"volume":6.57916,"closeTime":1645986599999},{"openTime":1645986600000,"open":39061.37,"high":39119.04,"low":39039.29,"close":39067.82,"volume":3.28975,"closeTime":1645987499999},{"openTime":1645987500000,"open":39067.81,"high":39067.81,"low":38860.06,"close":38929.1,"volume":5.06114,"closeTime":1645988399999},{"openTime":1645988400000,"open":38910.1,"high":38981.8,"low":38869.01,"close":38872.74,"volume":3.24334,"closeTime":1645989299999},{"openTime":1645989300000,"open":38871.59,"high":38871.59,"low":38547.03,"close":38616.7,"volume":27.88808,"closeTime":1645990199999},{"openTime":1645990200000,"open":38583.74,"high":38654.54,"low":38202,"close":38350.72,"volume":36.63249,"closeTime":1645991099999},{"openTime":1645991100000,"open":38334.67,"high":38334.67,"low":37531.44,"close":37612.97,"volume":60.08515,"closeTime":1645991999999},{"openTime":1645992000000,"open":37610.12,"high":37877.59,"low":37511.33,"close":37609.14,"volume":48.26767,"closeTime":1645992899999},{"openTime":1645992900000,"open":37614.41,"high":37744.84,"low":37348.25,"close":37578.6,"volume":28.74023,"closeTime":1645993799999},{"openTime":1645993800000,"open":37598.15,"high":37795.89,"low":37532.18,"close":37777.06,"volume":14.45399,"closeTime":1645994699999},{"openTime":1645994700000,"open":37776.79,"high":38305.28,"low":37767.9,"close":37964.31,"volume":41.58841,"closeTime":1645995599999},{"openTime":1645995600000,"open":37974.68,"high":38049.97,"low":37250,"close":37425.37,"volume":39.67442,"closeTime":1645996499999},{"openTime":1645996500000,"open":37441.32,"high":37479.25,"low":37000,"close":37396.35,"volume":32.34795,"closeTime":1645997399999},{"openTime":1645997400000,"open":37384.49,"high":37501.2,"low":37252.74,"close":37426.92,"volume":21.96459,"closeTime":1645998299999},{"openTime":1645998300000,"open":37449.52,"high":37732.08,"low":37399.78,"close":37424.95,"volume":15.08459,"closeTime":1645999199999},{"openTime":1645999200000,"open":37423.22,"high":37597.32,"low":37373.63,"close":37576.56,"volume":10.44993,"closeTime":1646000099999},{"openTime":1646000100000,"open":37577.43,"high":37981.8,"low":37544.2,"close":37656.09,"volume":22.76226,"closeTime":1646000999999},{"openTime":1646001000000,"open":37658.5,"high":37919,"low":37647.47,"close":37847,"volume":17.20394,"closeTime":1646001899999},{"openTime":1646001900000,"open":37853.55,"high":37869.37,"low":37661.8,"close":37849.88,"volume":17.7881,"closeTime":1646002799999},{"openTime":1646002800000,"open":37817.99,"high":37849.31,"low":37379.72,"close":37550.75,"volume":24.49134,"closeTime":1646003699999},{"openTime":1646003700000,"open":37556.81,"high":37666.05,"low":37432.83,"close":37595.08,"volume":14.19863,"closeTime":1646004599999},{"openTime":1646004600000,"open":37611.05,"high":37799.43,"low":37608.62,"close":37788,"volume":7.37295,"closeTime":1646005499999},{"openTime":1646005500000,"open":37754.66,"high":37757.04,"low":37674.63,"close":37706.37,"volume":3.32594,"closeTime":1646006399999},{"openTime":1646006400000,"open":37709.93,"high":37817.3,"low":37529.89,"close":37725.28,"volume":11.81343,"closeTime":1646007299999},{"openTime":1646007300000,"open":37723.41,"high":37797.4,"low":37560.89,"close":37598.31,"volume":13.01096,"closeTime":1646008199999},{"openTime":1646008200000,"open":37580.17,"high":37672.19,"low":37455.05,"close":37662.19,"volume":6.3876,"closeTime":1646009099999},{"openTime":1646009100000,"open":37652.85,"high":37681.78,"low":37468.62,"close":37577.87,"volume":10.21426,"closeTime":1646009999999},{"openTime":1646010000000,"open":37598,"high":37976.56,"low":37598,"close":37975.09,"volume":10.51699,"closeTime":1646010899999},{"openTime":1646010900000,"open":37962.88,"high":38255.87,"low":37912.09,"close":38174.12,"volume":20.32617,"closeTime":1646011799999},{"openTime":1646011800000,"open":38155.81,"high":38399.99,"low":38122.98,"close":38226.51,"volume":20.68676,"closeTime":1646012699999},{"openTime":1646012700000,"open":38203.25,"high":38277.78,"low":37966.51,"close":37981.14,"volume":13.40412,"closeTime":1646013599999},{"openTime":1646013600000,"open":37981.14,"high":38119.91,"low":37886.47,"close":37900.92,"volume":14.07637,"closeTime":1646014499999},{"openTime":1646014500000,"open":37913.4,"high":37973.7,"low":37874.73,"close":37950.98,"volume":3.03311,"closeTime":1646015399999},{"openTime":1646015400000,"open":37944.19,"high":37944.19,"low":37804.31,"close":37808.19,"volume":4.71639,"closeTime":1646016299999},{"openTime":1646016300000,"open":37806.79,"high":37851.16,"low":37569.51,"close":37762.2,"volume":48.48114,"closeTime":1646017199999},{"openTime":1646017200000,"open":37777.52,"high":37824.39,"low":37714.79,"close":37759.92,"volume":4.43004,"closeTime":1646018099999},{"openTime":1646018100000,"open":37757.96,"high":37888.63,"low":37668.93,"close":37847.63,"volume":9.88139,"closeTime":1646018999999},{"openTime":1646019000000,"open":37854.21,"high":37897.47,"low":37766.09,"close":37879.61,"volume":7.36504,"closeTime":1646019899999},{"openTime":1646019900000,"open":37886.69,"high":37888.04,"low":37776.66,"close":37803.67,"volume":4.66642,"closeTime":1646020799999},{"openTime":1646020800000,"open":37806.72,"high":38053.27,"low":37806.72,"close":37982.34,"volume":5.12037,"closeTime":1646021699999},{"openTime":1646021700000,"open":37981.81,"high":37985.86,"low":37815.9,"close":37840.88,"volume":5.99368,"closeTime":1646022599999},{"openTime":1646022600000,"open":37845.56,"high":37874.23,"low":37751.37,"close":37807.58,"volume":10.35861,"closeTime":1646023499999},{"openTime":1646023500000,"open":37801.97,"high":37851.97,"low":37786.84,"close":37836.42,"volume":2.38422,"closeTime":1646024399999},{"openTime":1646024400000,"open":37799.56,"high":38005.57,"low":37739.4,"close":37997.22,"volume":11.12367,"closeTime":1646025299999},{"openTime":1646025300000,"open":37990.55,"high":38023.17,"low":37877.24,"close":37968.85,"volume":6.92757,"closeTime":1646026199999},{"openTime":1646026200000,"open":37974.46,"high":38000.26,"low":37853.54,"close":37865.89,"volume":3.84168,"closeTime":1646027099999},{"openTime":1646027100000,"open":37867,"high":37870.47,"low":37787.72,"close":37837.29,"volume":2.40569,"closeTime":1646027999999},{"openTime":1646028000000,"open":37852.7,"high":37919.33,"low":37480,"close":37861.19,"volume":12.06415,"closeTime":1646028899999},{"openTime":1646028900000,"open":37845.21,"high":38132.65,"low":37650.47,"close":37769.56,"volume":12.92596,"closeTime":1646029799999},{"openTime":1646029800000,"open":37793.02,"high":37872.78,"low":37675.26,"close":37813.02,"volume":4.55389,"closeTime":1646030699999},{"openTime":1646030700000,"open":37814.39,"high":38002.11,"low":37768.99,"close":37973.94,"volume":8.9239,"closeTime":1646031599999},{"openTime":1646031600000,"open":37961.99,"high":38207.6,"low":37897.84,"close":37985.76,"volume":15.34844,"closeTime":1646032499999},{"openTime":1646032500000,"open":37964.8,"high":38252.07,"low":37964.71,"close":38226.52,"volume":7.12904,"closeTime":1646033399999},{"openTime":1646033400000,"open":38229.79,"high":38455.42,"low":38217.87,"close":38420.91,"volume":13.66278,"closeTime":1646034299999},{"openTime":1646034300000,"open":38421.76,"high":38481.01,"low":38275.97,"close":38359.07,"volume":9.08621,"closeTime":1646035199999},{"openTime":1646035200000,"open":38373.06,"high":38703.27,"low":38290.69,"close":38458.29,"volume":15.36519,"closeTime":1646036099999},{"openTime":1646036100000,"open":38444.15,"high":38496,"low":38347.39,"close":38496,"volume":7.8847,"closeTime":1646036999999},{"openTime":1646037000000,"open":38482.39,"high":38482.39,"low":38197.98,"close":38268.53,"volume":6.92744,"closeTime":1646037899999},{"openTime":1646037900000,"open":38271.41,"high":38368.07,"low":38253.86,"close":38338.87,"volume":4.25454,"closeTime":1646038799999},{"openTime":1646038800000,"open":38325.2,"high":38573.96,"low":38286.74,"close":38449.3,"volume":12.90294,"closeTime":1646039699999},{"openTime":1646039700000,"open":38438.43,"high":38438.43,"low":38292.28,"close":38308.91,"volume":5.52272,"closeTime":1646040599999},{"openTime":1646040600000,"open":38308.91,"high":38402.06,"low":38274.67,"close":38345.27,"volume":5.04438,"closeTime":1646041499999},{"openTime":1646041500000,"open":38348.96,"high":38390.37,"low":38121.28,"close":38125.87,"volume":10.55874,"closeTime":1646042399999},{"openTime":1646042400000,"open":38115.58,"high":38291.08,"low":38110.83,"close":38215.3,"volume":8.11418,"closeTime":1646043299999},{"openTime":1646043300000,"open":38211.48,"high":38342.38,"low":38211.48,"close":38283,"volume":3.23586,"closeTime":1646044199999},{"openTime":1646044200000,"open":38271.06,"high":38414.39,"low":38247.1,"close":38362.05,"volume":8.94139,"closeTime":1646045099999},{"openTime":1646045100000,"open":38373,"high":38474.98,"low":38296.16,"close":38369.41,"volume":9.4148,"closeTime":1646045999999},{"openTime":1646046000000,"open":38376.64,"high":38493.09,"low":38292.19,"close":38292.19,"volume":3.5847,"closeTime":1646046899999},{"openTime":1646046900000,"open":38292.17,"high":38343.26,"low":38158.07,"close":38277.13,"volume":8.27752,"closeTime":1646047799999},{"openTime":1646047800000,"open":38264.55,"high":38349.49,"low":38137.59,"close":38327.86,"volume":8.88431,"closeTime":1646048699999},{"openTime":1646048700000,"open":38319.71,"high":38421.37,"low":38284.39,"close":38358.53,"volume":11.62319,"closeTime":1646049599999},{"openTime":1646049600000,"open":38371.21,"high":38490.69,"low":38173.34,"close":38284.53,"volume":19.89193,"closeTime":1646050499999},{"openTime":1646050500000,"open":38261.73,"high":38597.99,"low":38244.99,"close":38490.18,"volume":18.70349,"closeTime":1646051399999},{"openTime":1646051400000,"open":38507.56,"high":38647.26,"low":38374.63,"close":38401.8,"volume":13.80144,"closeTime":1646052299999},{"openTime":1646052300000,"open":38430.44,"high":38470.94,"low":38219.78,"close":38265.93,"volume":10.47011,"closeTime":1646053199999},{"openTime":1646053200000,"open":38285.34,"high":38349.27,"low":38154.39,"close":38305.75,"volume":9.34596,"closeTime":1646054099999},{"openTime":1646054100000,"open":38301.71,"high":38327.69,"low":37950,"close":38098.57,"volume":14.56002,"closeTime":1646054999999},{"openTime":1646055000000,"open":38087.45,"high":38144.96,"low":37958.68,"close":38021.31,"volume":4.41746,"closeTime":1646055899999},{"openTime":1646055900000,"open":38026.02,"high":38121.1,"low":37985.37,"close":38005.81,"volume":3.50876,"closeTime":1646056799999},{"openTime":1646056800000,"open":38019.63,"high":38370.52,"low":38010.24,"close":38295.14,"volume":24.36115,"closeTime":1646057699999},{"openTime":1646057700000,"open":38314.56,"high":39154.92,"low":38314.56,"close":38991.43,"volume":44.31989,"closeTime":1646058599999},{"openTime":1646058600000,"open":38997.55,"high":39504.55,"low":38996.2,"close":39308.21,"volume":125.31594,"closeTime":1646059499999},{"openTime":1646059500000,"open":39304.11,"high":39917.42,"low":39298.86,"close":39836.46,"volume":60.30955,"closeTime":1646060399999},{"openTime":1646060400000,"open":39836.46,"high":39907.8,"low":39626.15,"close":39786.59,"volume":33.44535,"closeTime":1646061299999},{"openTime":1646061300000,"open":39811.43,"high":40769.44,"low":39803.69,"close":40470.62,"volume":112.23598,"closeTime":1646062199999},{"openTime":1646062200000,"open":40472.98,"high":40798.11,"low":40472.98,"close":40525.7,"volume":30.46374,"closeTime":1646063099999},{"openTime":1646063100000,"open":40535.82,"high":40920.85,"low":40526.88,"close":40851.74,"volume":36.03984,"closeTime":1646063999999},{"openTime":1646064000000,"open":40848.46,"high":41300,"low":40731.48,"close":40897.71,"volume":87.92306,"closeTime":1646064899999},{"openTime":1646064900000,"open":40925.12,"high":41369.09,"low":40836.14,"close":41177.21,"volume":45.24154,"closeTime":1646065799999},{"openTime":1646065800000,"open":41183.88,"high":41287.51,"low":40985.52,"close":41136.58,"volume":58.16348,"closeTime":1646066699999},{"openTime":1646066700000,"open":41136.58,"high":41185.78,"low":40871,"close":41024.42,"volume":63.32815,"closeTime":1646067599999},{"openTime":1646067600000,"open":41033.87,"high":41108.65,"low":40848.27,"close":40909.18,"volume":52.72276,"closeTime":1646068499999},{"openTime":1646068500000,"open":40905.96,"high":41265.21,"low":40630.93,"close":40924.99,"volume":54.75369,"closeTime":1646069399999},{"openTime":1646069400000,"open":40920.85,"high":41013.89,"low":40872.67,"close":40892.72,"volume":11.50048,"closeTime":1646070299999},{"openTime":1646070300000,"open":40896.83,"high":41461.39,"low":40818.16,"close":41435.65,"volume":24.98406,"closeTime":1646071199999},{"openTime":1646071200000,"open":41436.27,"high":41467.35,"low":41250.18,"close":41339.59,"volume":29.75394,"closeTime":1646072099999},{"openTime":1646072100000,"open":41332.44,"high":41386,"low":41154.6,"close":41190.2,"volume":28.99409,"closeTime":1646072999999},{"openTime":1646073000000,"open":41167.21,"high":41262.95,"low":41050.62,"close":41141.54,"volume":27.03676,"closeTime":1646073899999},{"openTime":1646073900000,"open":41130.85,"high":41257.4,"low":41108.88,"close":41219.77,"volume":10.22824,"closeTime":1646074799999},{"openTime":1646074800000,"open":41215.44,"high":41216.84,"low":41025.44,"close":41196.17,"volume":22.57494,"closeTime":1646075699999},{"openTime":1646075700000,"open":41202.75,"high":41278.9,"low":41117.69,"close":41145.22,"volume":10.17532,"closeTime":1646076599999},{"openTime":1646076600000,"open":41139.73,"high":41394.25,"low":41128.19,"close":41351.48,"volume":13.21482,"closeTime":1646077499999},{"openTime":1646077500000,"open":41320.17,"high":41380.05,"low":41209.78,"close":41316.12,"volume":5.78629,"closeTime":1646078399999},{"openTime":1646078400000,"open":41364.9,"high":41594.25,"low":41274.63,"close":41433.73,"volume":24.36444,"closeTime":1646079299999},{"openTime":1646079300000,"open":41423.42,"high":41794.25,"low":41321.11,"close":41691.21,"volume":29.00265,"closeTime":1646080199999},{"openTime":1646080200000,"open":41691.58,"high":41784.05,"low":41490.62,"close":41764.93,"volume":17.6233,"closeTime":1646081099999},{"openTime":1646081100000,"open":41775.61,"high":41985.75,"low":41728.38,"close":41927.92,"volume":30.07486,"closeTime":1646081999999},{"openTime":1646082000000,"open":41914.37,"high":41914.37,"low":41631.19,"close":41736.71,"volume":19.98965,"closeTime":1646082899999},{"openTime":1646082900000,"open":41722.72,"high":41783.51,"low":41627.34,"close":41654.28,"volume":6.32275,"closeTime":1646083799999},{"openTime":1646083800000,"open":41624.06,"high":41640.14,"low":41516.87,"close":41567.48,"volume":10.9739,"closeTime":1646084699999},{"openTime":1646084700000,"open":41569.82,"high":41690,"low":41545.26,"close":41664.43,"volume":12.78254,"closeTime":1646085599999},{"openTime":1646085600000,"open":41669.8,"high":41909.7,"low":41657.74,"close":41730.51,"volume":24.87208,"closeTime":1646086499999},{"openTime":1646086500000,"open":41732.76,"high":41973.33,"low":41729.91,"close":41884.27,"volume":19.25044,"closeTime":1646087399999},{"openTime":1646087400000,"open":41884.46,"high":44300,"low":40900,"close":43677.95,"volume":164.604,"closeTime":1646088299999},{"openTime":1646088300000,"open":43667.92,"high":43885.6,"low":42813.17,"close":43035.81,"volume":46.57107,"closeTime":1646089199999},{"openTime":1646089200000,"open":43048.49,"high":43435.41,"low":42991.96,"close":43298.12,"volume":38.41497,"closeTime":1646090099999},{"openTime":1646090100000,"open":43277.25,"high":43356.89,"low":42877.55,"close":43134.43,"volume":32.90144,"closeTime":1646090999999},{"openTime":1646091000000,"open":43117.49,"high":43292.36,"low":42992.19,"close":43170.04,"volume":26.72139,"closeTime":1646091899999},{"openTime":1646091900000,"open":43168.83,"high":43300,"low":43128.64,"close":43195.3,"volume":21.30883,"closeTime":1646092799999},{"openTime":1646092800000,"open":43181.35,"high":43646.84,"low":43168.15,"close":43380.87,"volume":33.71502,"closeTime":1646093699999},{"openTime":1646093700000,"open":43377.22,"high":43437.34,"low":43183.68,"close":43389.26,"volume":18.40164,"closeTime":1646094599999},{"openTime":1646094600000,"open":43386.16,"high":43573.15,"low":43331.46,"close":43529.77,"volume":16.92282,"closeTime":1646095499999},{"openTime":1646095500000,"open":43536.53,"high":43835.27,"low":43354.19,"close":43583.93,"volume":84.20093,"closeTime":1646096399999},{"openTime":1646096400000,"open":43581.63,"high":43676.5,"low":43290.18,"close":43300,"volume":77.47325,"closeTime":1646097299999},{"openTime":1646097300000,"open":43300,"high":43391.15,"low":43242.91,"close":43287.74,"volume":119.38956,"closeTime":1646098199999},{"openTime":1646098200000,"open":43286.86,"high":43463.3,"low":43271.4,"close":43408.9,"volume":11.67887,"closeTime":1646099099999},{"openTime":1646099100000,"open":43396.07,"high":43422.32,"low":43245.07,"close":43261.99,"volume":7.91153,"closeTime":1646099999999},{"openTime":1646100000000,"open":43271.51,"high":43305.3,"low":43082.49,"close":43091.32,"volume":99.90575,"closeTime":1646100899999},{"openTime":1646100900000,"open":43098.63,"high":43224.65,"low":42973.95,"close":43064.01,"volume":143.53956,"closeTime":1646101799999},{"openTime":1646101800000,"open":43066.04,"high":43134.75,"low":43003.53,"close":43127.92,"volume":6.96621,"closeTime":1646102699999},{"openTime":1646102700000,"open":43133.23,"high":43200,"low":43092.15,"close":43175.65,"volume":7.07258,"closeTime":1646103599999},{"openTime":1646103600000,"open":43164.62,"high":43164.62,"low":42946.73,"close":42974.48,"volume":6.27108,"closeTime":1646104499999},{"openTime":1646104500000,"open":42977.99,"high":43083.61,"low":42877.55,"close":43055.42,"volume":6.99095,"closeTime":1646105399999},{"openTime":1646105400000,"open":43069.18,"high":43106.66,"low":42997,"close":43080.14,"volume":7.28513,"closeTime":1646106299999},{"openTime":1646106300000,"open":43100,"high":43196.12,"low":43019.83,"close":43157.17,"volume":10.24122,"closeTime":1646107199999},{"openTime":1646107200000,"open":43163.61,"high":43295.23,"low":43089.31,"close":43289.27,"volume":5.66071,"closeTime":1646108099999},{"openTime":1646108100000,"open":43270.21,"high":43287.82,"low":43140.98,"close":43246.83,"volume":6.3795,"closeTime":1646108999999},{"openTime":1646109000000,"open":43248.91,"high":43327.49,"low":43205.8,"close":43250.4,"volume":9.67152,"closeTime":1646109899999},{"openTime":1646109900000,"open":43264.97,"high":43454.68,"low":43249.58,"close":43361.64,"volume":9.254,"closeTime":1646110799999},{"openTime":1646110800000,"open":43364.38,"high":43402.82,"low":43248.49,"close":43306.04,"volume":7.40783,"closeTime":1646111699999},{"openTime":1646111700000,"open":43297.77,"high":43306.71,"low":43196.85,"close":43263.95,"volume":12.68699,"closeTime":1646112599999},{"openTime":1646112600000,"open":43234.72,"high":43255.91,"low":43167.93,"close":43171.77,"volume":5.96126,"closeTime":1646113499999},{"openTime":1646113500000,"open":43183.04,"high":43264.39,"low":43156.37,"close":43242.45,"volume":6.79048,"closeTime":1646114399999},{"openTime":1646114400000,"open":43221.66,"high":43223.84,"low":43047.45,"close":43178.58,"volume":14.66401,"closeTime":1646115299999},{"openTime":1646115300000,"open":43168.85,"high":43373.3,"low":43168.85,"close":43348.54,"volume":8.18065,"closeTime":1646116199999},{"openTime":1646116200000,"open":43361.41,"high":43452.87,"low":43253.66,"close":43269.68,"volume":13.16391,"closeTime":1646117099999},{"openTime":1646117100000,"open":43284.12,"high":43498.17,"low":43284.12,"close":43464.94,"volume":22.09078,"closeTime":1646117999999},{"openTime":1646118000000,"open":43468.93,"high":43749.99,"low":43450,"close":43544.45,"volume":32.46684,"closeTime":1646118899999},{"openTime":1646118900000,"open":43544.74,"high":43544.74,"low":43356.22,"close":43438.21,"volume":11.36859,"closeTime":1646119799999},{"openTime":1646119800000,"open":43415.91,"high":43471.15,"low":43296.63,"close":43308.94,"volume":8.81688,"closeTime":1646120699999},{"openTime":1646120700000,"open":43313.76,"high":43505.55,"low":43311.68,"close":43503.56,"volume":15.5508,"closeTime":1646121599999},{"openTime":1646121600000,"open":43502.57,"high":43543.99,"low":43440.69,"close":43470.93,"volume":6.28018,"closeTime":1646122499999},{"openTime":1646122500000,"open":43482.08,"high":43750,"low":43329.09,"close":43523.6,"volume":18.58524,"closeTime":1646123399999},{"openTime":1646123400000,"open":43533.37,"high":43616.99,"low":43408.07,"close":43575.58,"volume":13.75959,"closeTime":1646124299999},{"openTime":1646124300000,"open":43601.68,"high":43647.56,"low":43414.44,"close":43507.57,"volume":12.19655,"closeTime":1646125199999},{"openTime":1646125200000,"open":43501.73,"high":43504.65,"low":43367.67,"close":43375.16,"volume":10.12686,"closeTime":1646126099999},{"openTime":1646126100000,"open":43381.3,"high":43478.79,"low":43326.53,"close":43365.47,"volume":11.13684,"closeTime":1646126999999},{"openTime":1646127000000,"open":43362.89,"high":43362.89,"low":43148.07,"close":43250.71,"volume":7.15225,"closeTime":1646127899999},{"openTime":1646127900000,"open":43250.13,"high":43360.91,"low":43229.33,"close":43255.6,"volume":4.48465,"closeTime":1646128799999},{"openTime":1646128800000,"open":43249.03,"high":43316.03,"low":42854.95,"close":43085.87,"volume":30.10046,"closeTime":1646129699999},{"openTime":1646129700000,"open":43058.01,"high":43206.68,"low":43050.54,"close":43107.01,"volume":11.08119,"closeTime":1646130599999},{"openTime":1646130600000,"open":43114.81,"high":43349.1,"low":43067.25,"close":43326.05,"volume":8.31576,"closeTime":1646131499999},{"openTime":1646131500000,"open":43326.06,"high":43601.47,"low":43275.1,"close":43577.82,"volume":34.83663,"closeTime":1646132399999},{"openTime":1646132400000,"open":43573.48,"high":43725.47,"low":43474.13,"close":43530,"volume":18.96145,"closeTime":1646133299999},{"openTime":1646133300000,"open":43530,"high":43906.77,"low":43503.77,"close":43594.14,"volume":41.47237,"closeTime":1646134199999},{"openTime":1646134200000,"open":43594.15,"high":43727.67,"low":43480.29,"close":43500.76,"volume":12.83923,"closeTime":1646135099999},{"openTime":1646135100000,"open":43526.15,"high":43695.89,"low":43377.28,"close":43629.18,"volume":43.68873,"closeTime":1646135999999},{"openTime":1646136000000,"open":43630.28,"high":44054.53,"low":43586.65,"close":43919.73,"volume":34.97236,"closeTime":1646136899999},{"openTime":1646136900000,"open":43954.91,"high":44545.63,"low":43888.41,"close":44478.48,"volume":74.96754,"closeTime":1646137799999},{"openTime":1646137800000,"open":44505.96,"high":44506.05,"low":44076.01,"close":44336.34,"volume":35.27604,"closeTime":1646138699999},{"openTime":1646138700000,"open":44335.94,"high":44720.93,"low":44272.46,"close":44647.98,"volume":40.36807,"closeTime":1646139599999},{"openTime":1646139600000,"open":44654.65,"high":44976.47,"low":44577.98,"close":44692.12,"volume":82.55174,"closeTime":1646140499999},{"openTime":1646140500000,"open":44690.39,"high":44784.84,"low":44511.46,"close":44540.08,"volume":55.96514,"closeTime":1646141399999},{"openTime":1646141400000,"open":44551.27,"high":44693.45,"low":44475.61,"close":44491.76,"volume":19.73829,"closeTime":1646142299999},{"openTime":1646142300000,"open":44493.28,"high":44686.13,"low":44436.81,"close":44436.81,"volume":17.76042,"closeTime":1646143199999},{"openTime":1646143200000,"open":44436.81,"high":44613.75,"low":44376.95,"close":44597.1,"volume":22.41398,"closeTime":1646144099999},{"openTime":1646144100000,"open":44590.27,"high":44693.3,"low":44459.22,"close":44464.97,"volume":13.30763,"closeTime":1646144999999},{"openTime":1646145000000,"open":44468.75,"high":44558.3,"low":43750.01,"close":44155.91,"volume":78.00712,"closeTime":1646145899999},{"openTime":1646145900000,"open":44182.82,"high":44220.29,"low":43756.72,"close":43819.94,"volume":21.90427,"closeTime":1646146799999},{"openTime":1646146800000,"open":43840.95,"high":43989.79,"low":43562.5,"close":43731.84,"volume":35.18449,"closeTime":1646147699999},{"openTime":1646147700000,"open":43736.51,"high":44091.7,"low":43736.51,"close":43922.02,"volume":61.01756,"closeTime":1646148599999},{"openTime":1646148600000,"open":43923.68,"high":43969.62,"low":43559.65,"close":43568.49,"volume":11.44967,"closeTime":1646149499999},{"openTime":1646149500000,"open":43569.54,"high":43702.48,"low":43377.28,"close":43667.83,"volume":28.19065,"closeTime":1646150399999},{"openTime":1646150400000,"open":43658.29,"high":43721.3,"low":43415.77,"close":43678.07,"volume":37.61811,"closeTime":1646151299999},{"openTime":1646151300000,"open":43688.44,"high":44074.6,"low":43594.91,"close":43637.43,"volume":35.31414,"closeTime":1646152199999},{"openTime":1646152200000,"open":43621.17,"high":43638.67,"low":43355.49,"close":43501.03,"volume":25.21968,"closeTime":1646153099999},{"openTime":1646153100000,"open":43468.07,"high":43474.32,"low":43240,"close":43399.94,"volume":53.97067,"closeTime":1646153999999},{"openTime":1646154000000,"open":43396.65,"high":43502.85,"low":43255.88,"close":43484.53,"volume":45.86491,"closeTime":1646154899999},{"openTime":1646154900000,"open":43482.17,"high":43584.45,"low":43440.83,"close":43476.56,"volume":11.22467,"closeTime":1646155799999},{"openTime":1646155800000,"open":43480.26,"high":43600.29,"low":43402.72,"close":43569.09,"volume":14.89486,"closeTime":1646156699999},{"openTime":1646156700000,"open":43589.1,"high":43864.85,"low":43573.76,"close":43665.96,"volume":10.6195,"closeTime":1646157599999},{"openTime":1646157600000,"open":43631.95,"high":43750.23,"low":43463.26,"close":43534.19,"volume":12.24627,"closeTime":1646158499999},{"openTime":1646158500000,"open":43530.42,"high":43616.06,"low":43488.47,"close":43536.63,"volume":16.65021,"closeTime":1646159399999},{"openTime":1646159400000,"open":43536.21,"high":43781.01,"low":43524.67,"close":43775.49,"volume":36.15068,"closeTime":1646160299999},{"openTime":1646160300000,"open":43783.05,"high":43900,"low":43766.3,"close":43828.06,"volume":23.30379,"closeTime":1646161199999},{"openTime":1646161200000,"open":43837.93,"high":43845.23,"low":43698.27,"close":43713.67,"volume":15.54719,"closeTime":1646162099999},{"openTime":1646162100000,"open":43748.41,"high":44085.78,"low":43680.68,"close":43976.87,"volume":34.43453,"closeTime":1646162999999},{"openTime":1646163000000,"open":43997.33,"high":44007.04,"low":43800.01,"close":43877.32,"volume":7.07794,"closeTime":1646163899999},{"openTime":1646163900000,"open":43860.36,"high":43892.04,"low":43700.05,"close":43741.54,"volume":4.03442,"closeTime":1646164799999},{"openTime":1646164800000,"open":43738.27,"high":44009.72,"low":43712.39,"close":43905.02,"volume":17.807,"closeTime":1646165699999},{"openTime":1646165700000,"open":43945.31,"high":43998.42,"low":43771.89,"close":43900.74,"volume":6.47749,"closeTime":1646166599999},{"openTime":1646166600000,"open":43869.87,"high":44123.08,"low":43834.29,"close":43923.79,"volume":7.97934,"closeTime":1646167499999},{"openTime":1646167500000,"open":43930.8,"high":44139.93,"low":43892.17,"close":44105.3,"volume":10.72089,"closeTime":1646168399999},{"openTime":1646168400000,"open":44123.25,"high":44300,"low":43969.6,"close":43972.56,"volume":38.15089,"closeTime":1646169299999},{"openTime":1646169300000,"open":43970.27,"high":44280.6,"low":43765.72,"close":44038.86,"volume":24.96034,"closeTime":1646170199999},{"openTime":1646170200000,"open":44055.45,"high":44073.6,"low":43811.71,"close":43819.04,"volume":5.38352,"closeTime":1646171099999},{"openTime":1646171100000,"open":43853.57,"high":43933.16,"low":43769.37,"close":43899.9,"volume":6.83846,"closeTime":1646171999999},{"openTime":1646172000000,"open":43898.59,"high":43898.59,"low":43781.37,"close":43869.95,"volume":13.08211,"closeTime":1646172899999},{"openTime":1646172900000,"open":43871.56,"high":43981.22,"low":43858.77,"close":43975.11,"volume":4.42811,"closeTime":1646173799999},{"openTime":1646173800000,"open":43967.23,"high":44192.86,"low":43933.39,"close":44181.88,"volume":14.31873,"closeTime":1646174699999},{"openTime":1646174700000,"open":44180.2,"high":44233.02,"low":44052.5,"close":44149.74,"volume":6.46533,"closeTime":1646175599999},{"openTime":1646175600000,"open":44148.41,"high":44280.04,"low":44076.49,"close":44146.14,"volume":14.93281,"closeTime":1646176499999},{"openTime":1646176500000,"open":44143.34,"high":44227.18,"low":44107.23,"close":44162.43,"volume":10.60039,"closeTime":1646177399999},{"openTime":1646177400000,"open":44155.75,"high":44414.64,"low":44120.75,"close":44408.68,"volume":9.11914,"closeTime":1646178299999},{"openTime":1646178300000,"open":44388.54,"high":44522.76,"low":44345.53,"close":44435.37,"volume":21.04556,"closeTime":1646179199999},{"openTime":1646179200000,"open":44434.04,"high":44762.89,"low":44300.43,"close":44611.14,"volume":25.25147,"closeTime":1646180099999},{"openTime":1646180100000,"open":44594.17,"high":44604.46,"low":44156.77,"close":44200.94,"volume":9.84976,"closeTime":1646180999999},{"openTime":1646181000000,"open":44254.21,"high":44254.21,"low":43949.67,"close":44194.36,"volume":16.69809,"closeTime":1646181899999},{"openTime":1646181900000,"open":44202.48,"high":44319.3,"low":44131.94,"close":44293.41,"volume":5.0749,"closeTime":1646182799999},{"openTime":1646182800000,"open":44292.95,"high":44395.18,"low":44229.43,"close":44288.57,"volume":5.98831,"closeTime":1646183699999},{"openTime":1646183700000,"open":44258.69,"high":44258.69,"low":43861.01,"close":43885.97,"volume":21.62106,"closeTime":1646184599999},{"openTime":1646184600000,"open":43930.44,"high":44066.71,"low":43861.01,"close":43891.41,"volume":22.52013,"closeTime":1646185499999},{"openTime":1646185500000,"open":43889.65,"high":44068.15,"low":43837.31,"close":44049.17,"volume":5.30945,"closeTime":1646186399999},{"openTime":1646186400000,"open":44033.21,"high":44127.24,"low":43881.48,"close":44089.37,"volume":13.85426,"closeTime":1646187299999},{"openTime":1646187300000,"open":44085.68,"high":44092.71,"low":43918.62,"close":44042.6,"volume":67.33737,"closeTime":1646188199999},{"openTime":1646188200000,"open":44049.67,"high":44134.19,"low":44049.67,"close":44119.7,"volume":5.87843,"closeTime":1646189099999},{"openTime":1646189100000,"open":44118.3,"high":44293.55,"low":43989.31,"close":44236.75,"volume":69.97976,"closeTime":1646189999999},{"openTime":1646190000000,"open":44229,"high":44319.2,"low":44190.33,"close":44277.25,"volume":9.89746,"closeTime":1646190899999},{"openTime":1646190900000,"open":44291.2,"high":44294.46,"low":44095.98,"close":44144.21,"volume":7.25156,"closeTime":1646191799999},{"openTime":1646191800000,"open":44148.03,"high":44504.39,"low":44122.56,"close":44436.18,"volume":18.04386,"closeTime":1646192699999},{"openTime":1646192700000,"open":44448.38,"high":44554.2,"low":44327.18,"close":44352.53,"volume":9.94413,"closeTime":1646193599999},{"openTime":1646193600000,"open":44336.55,"high":44499.46,"low":44245.26,"close":44411.02,"volume":19.19825,"closeTime":1646194499999},{"openTime":1646194500000,"open":44413.51,"high":44550.33,"low":44318.86,"close":44424.5,"volume":33.95824,"closeTime":1646195399999},{"openTime":1646195400000,"open":44459.46,"high":44543.52,"low":44392.37,"close":44420.78,"volume":7.74594,"closeTime":1646196299999},{"openTime":1646196300000,"open":44407.77,"high":44421.78,"low":44167.7,"close":44269.19,"volume":8.37946,"closeTime":1646197199999},{"openTime":1646197200000,"open":44257.67,"high":44329.46,"low":44164.71,"close":44269.54,"volume":16.31485,"closeTime":1646198099999},{"openTime":1646198100000,"open":44269.54,"high":44374.69,"low":44071.91,"close":44169.69,"volume":12.23126,"closeTime":1646198999999},{"openTime":1646199000000,"open":44178.07,"high":44280.28,"low":44147.99,"close":44280.28,"volume":5.72097,"closeTime":1646199899999},{"openTime":1646199900000,"open":44271.51,"high":44330.93,"low":44238.08,"close":44284.49,"volume":5.51863,"closeTime":1646200799999},{"openTime":1646200800000,"open":44293.2,"high":44398.17,"low":44205.1,"close":44205.1,"volume":14.08773,"closeTime":1646201699999},{"openTime":1646201700000,"open":44210.29,"high":44250.99,"low":44098.1,"close":44157.07,"volume":9.58877,"closeTime":1646202599999},{"openTime":1646202600000,"open":44150.95,"high":44170.29,"low":44037.83,"close":44075.54,"volume":6.62557,"closeTime":1646203499999},{"openTime":1646203500000,"open":44061.94,"high":44114.03,"low":43912.87,"close":43944.93,"volume":7.05032,"closeTime":1646204399999},{"openTime":1646204400000,"open":43956.11,"high":43988.7,"low":43760.43,"close":43831,"volume":11.05842,"closeTime":1646205299999},{"openTime":1646205300000,"open":43843.64,"high":43913.87,"low":43683.07,"close":43907.54,"volume":13.10358,"closeTime":1646206199999},{"openTime":1646206200000,"open":43917.53,"high":43964.92,"low":43856.68,"close":43943.15,"volume":6.0293,"closeTime":1646207099999},{"openTime":1646207100000,"open":43939.18,"high":43999.38,"low":43880,"close":43987.56,"volume":15.81394,"closeTime":1646207999999},{"openTime":1646208000000,"open":44000.07,"high":44062.49,"low":43786.03,"close":43953.12,"volume":11.81697,"closeTime":1646208899999},{"openTime":1646208900000,"open":43956.65,"high":44297.58,"low":43956.65,"close":44195.74,"volume":30.48515,"closeTime":1646209799999},{"openTime":1646209800000,"open":44190.08,"high":44245.49,"low":44092.85,"close":44125.38,"volume":4.81896,"closeTime":1646210699999},{"openTime":1646210700000,"open":44124.99,"high":44132.78,"low":43822.09,"close":43861.1,"volume":17.76162,"closeTime":1646211599999},{"openTime":1646211600000,"open":43841.94,"high":43975.91,"low":43781.37,"close":43875.52,"volume":8.73035,"closeTime":1646212499999},{"openTime":1646212500000,"open":43875.52,"high":43986.2,"low":43815.19,"close":43868.2,"volume":28.49214,"closeTime":1646213399999},{"openTime":1646213400000,"open":43871.31,"high":44180.42,"low":43806.08,"close":43994.24,"volume":15.95587,"closeTime":1646214299999},{"openTime":1646214300000,"open":44004.39,"high":44079.18,"low":43894.73,"close":43924.24,"volume":30.00073,"closeTime":1646215199999},{"openTime":1646215200000,"open":43926.48,"high":44128.35,"low":43874.63,"close":44108.95,"volume":7.23741,"closeTime":1646216099999},{"openTime":1646216100000,"open":44101.31,"high":44193.87,"low":44035.55,"close":44127.14,"volume":6.82107,"closeTime":1646216999999},{"openTime":1646217000000,"open":44125.8,"high":44360.52,"low":44114.33,"close":44188.13,"volume":17.82986,"closeTime":1646217899999},{"openTime":1646217900000,"open":44232.95,"high":44250.08,"low":44125,"close":44144.8,"volume":11.22418,"closeTime":1646218799999},{"openTime":1646218800000,"open":44157.18,"high":44255.97,"low":44052.94,"close":44199.2,"volume":7.99025,"closeTime":1646219699999},{"openTime":1646219700000,"open":44198.27,"high":44213.3,"low":44003.01,"close":44157.43,"volume":5.59059,"closeTime":1646220599999},{"openTime":1646220600000,"open":44161.87,"high":44218.14,"low":44065.34,"close":44216.57,"volume":7.15137,"closeTime":1646221499999},{"openTime":1646221500000,"open":44227.37,"high":44229.22,"low":44092.79,"close":44128.87,"volume":5.43009,"closeTime":1646222399999},{"openTime":1646222400000,"open":44131.48,"high":44247.66,"low":44088.8,"close":44247.66,"volume":8.94652,"closeTime":1646223299999},{"openTime":1646223300000,"open":44237.48,"high":44358.94,"low":43905.96,"close":43940.94,"volume":16.66518,"closeTime":1646224199999},{"openTime":1646224200000,"open":43961.84,"high":44004.27,"low":43800.19,"close":43952.77,"volume":12.26659,"closeTime":1646225099999},{"openTime":1646225100000,"open":43930.47,"high":44115.09,"low":43861.15,"close":44013.57,"volume":5.50325,"closeTime":1646225999999},{"openTime":1646226000000,"open":44009.39,"high":44060.98,"low":43821.28,"close":43854.35,"volume":23.73508,"closeTime":1646226899999},{"openTime":1646226900000,"open":43863.3,"high":43878.01,"low":43533.51,"close":43716.73,"volume":18.77684,"closeTime":1646227799999},{"openTime":1646227800000,"open":43720.21,"high":43813.49,"low":43340.88,"close":43396.85,"volume":19.65254,"closeTime":1646228699999},{"openTime":1646228700000,"open":43426.4,"high":43588.74,"low":43368.65,"close":43547.24,"volume":14.38628,"closeTime":1646229599999},{"openTime":1646229600000,"open":43520.12,"high":43697.04,"low":43520.12,"close":43663.81,"volume":4.41925,"closeTime":1646230499999},{"openTime":1646230500000,"open":43690.64,"high":43821.01,"low":43646.14,"close":43766.12,"volume":8.40984,"closeTime":1646231399999},{"openTime":1646231400000,"open":43753.35,"high":44894.57,"low":43684.21,"close":44830.43,"volume":33.89755,"closeTime":1646232299999},{"openTime":1646232300000,"open":44838.09,"high":44865.16,"low":44553.16,"close":44841.81,"volume":43.06755,"closeTime":1646233199999},{"openTime":1646233200000,"open":44875,"high":45370.99,"low":44005.46,"close":44106.08,"volume":111.05998,"closeTime":1646234099999},{"openTime":1646234100000,"open":44092.32,"high":44490.51,"low":43849.02,"close":44415.76,"volume":42.16803,"closeTime":1646234999999},{"openTime":1646235000000,"open":44431.08,"high":44671.29,"low":44103.1,"close":44201.12,"volume":42.1728,"closeTime":1646235899999},{"openTime":1646235900000,"open":44200.96,"high":44301.99,"low":44062.2,"close":44145.34,"volume":13.94364,"closeTime":1646236799999},{"openTime":1646236800000,"open":44145.6,"high":44419.13,"low":43976.07,"close":44394.07,"volume":22.96569,"closeTime":1646237699999},{"openTime":1646237700000,"open":44393.23,"high":44490.7,"low":44223.38,"close":44349.43,"volume":13.58206,"closeTime":1646238599999},{"openTime":1646238600000,"open":44347.73,"high":44477.6,"low":44274.16,"close":44331.14,"volume":20.11236,"closeTime":1646239499999},{"openTime":1646239500000,"open":44332.72,"high":44379.97,"low":44225.57,"close":44264.56,"volume":5.3367,"closeTime":1646240399999},{"openTime":1646240400000,"open":44261.04,"high":44454.5,"low":44187.81,"close":44331.06,"volume":8.45427,"closeTime":1646241299999},{"openTime":1646241300000,"open":44332.55,"high":44338.63,"low":44104.27,"close":44128.33,"volume":11.53376,"closeTime":1646242199999},{"openTime":1646242200000,"open":44147.38,"high":44214.49,"low":44070.27,"close":44135.54,"volume":8.99907,"closeTime":1646243099999},{"openTime":1646243100000,"open":44156.56,"high":44189.07,"low":43732.9,"close":43773.34,"volume":19.74992,"closeTime":1646243999999},{"openTime":1646244000000,"open":43776.3,"high":43967.51,"low":43759.64,"close":43889.63,"volume":11.38164,"closeTime":1646244899999},{"openTime":1646244900000,"open":43899.08,"high":43913.89,"low":43732.22,"close":43841.91,"volume":14.93729,"closeTime":1646245799999},{"openTime":1646245800000,"open":43842.65,"high":43921.38,"low":43601.82,"close":43645.29,"volume":16.93562,"closeTime":1646246699999},{"openTime":1646246700000,"open":43669.6,"high":43677.39,"low":43553.77,"close":43597.04,"volume":9.69526,"closeTime":1646247599999},{"openTime":1646247600000,"open":43622.69,"high":43766.73,"low":43612.14,"close":43668.88,"volume":6.4305,"closeTime":1646248499999},{"openTime":1646248500000,"open":43681.72,"high":43689.8,"low":43450,"close":43538.56,"volume":16.74591,"closeTime":1646249399999},{"openTime":1646249400000,"open":43526.49,"high":43769.57,"low":43447.82,"close":43735.79,"volume":8.99494,"closeTime":1646250299999},{"openTime":1646250300000,"open":43731.55,"high":43810.11,"low":43699.96,"close":43699.96,"volume":3.66337,"closeTime":1646251199999},{"openTime":1646251200000,"open":43710.44,"high":43812.59,"low":43708.14,"close":43710.33,"volume":7.00377,"closeTime":1646252099999},{"openTime":1646252100000,"open":43731.85,"high":43778.83,"low":43698.79,"close":43757.68,"volume":1.99805,"closeTime":1646252999999},{"openTime":1646253000000,"open":43756.58,"high":43890.78,"low":43746.98,"close":43806.9,"volume":6.01582,"closeTime":1646253899999},{"openTime":1646253900000,"open":43827.13,"high":43921.38,"low":43746.32,"close":43848.57,"volume":6.78561,"closeTime":1646254799999},{"openTime":1646254800000,"open":43813.75,"high":43820.88,"low":43766.1,"close":43770.86,"volume":6.48913,"closeTime":1646255699999},{"openTime":1646255700000,"open":43773.94,"high":43892.02,"low":43769.3,"close":43830.05,"volume":5.8836,"closeTime":1646256599999},{"openTime":1646256600000,"open":43818.49,"high":43838.2,"low":43782.69,"close":43828.74,"volume":2.12821,"closeTime":1646257499999},{"openTime":1646257500000,"open":43831.02,"high":44117.33,"low":43813.49,"close":44091.14,"volume":10.2707,"closeTime":1646258399999},{"openTime":1646258400000,"open":44072.83,"high":44369.93,"low":43982.93,"close":44012.04,"volume":9.6267,"closeTime":1646259299999},{"openTime":1646259300000,"open":44012.05,"high":44114.98,"low":43889.06,"close":44080.23,"volume":8.22321,"closeTime":1646260199999},{"openTime":1646260200000,"open":44066.01,"high":44200.24,"low":43965.46,"close":44159.34,"volume":5.61807,"closeTime":1646261099999},{"openTime":1646261100000,"open":44135.29,"high":44232.13,"low":44071.61,"close":44076.65,"volume":11.0528,"closeTime":1646261999999},{"openTime":1646262000000,"open":44081.73,"high":44182.52,"low":44024.8,"close":44092.73,"volume":5.76107,"closeTime":1646262899999},{"openTime":1646262900000,"open":44106.32,"high":44204.8,"low":44024.66,"close":44026.87,"volume":5.67954,"closeTime":1646263799999},{"openTime":1646263800000,"open":44022.42,"high":44057.69,"low":43901.22,"close":43946.38,"volume":4.97327,"closeTime":1646264699999},{"openTime":1646264700000,"open":43950.51,"high":43985.96,"low":43869.67,"close":43915.47,"volume":3.71833,"closeTime":1646265599999},{"openTime":1646265600000,"open":43921.29,"high":43971.52,"low":43686.55,"close":43715.28,"volume":13.69829,"closeTime":1646266499999},{"openTime":1646266500000,"open":43731.14,"high":43904.06,"low":43731.14,"close":43899.72,"volume":6.9858,"closeTime":1646267399999},{"openTime":1646267400000,"open":43898.36,"high":44018.8,"low":43889.9,"close":43971.4,"volume":9.32782,"closeTime":1646268299999},{"openTime":1646268300000,"open":43963.8,"high":44078.23,"low":43958.78,"close":44000.68,"volume":5.74697,"closeTime":1646269199999},{"openTime":1646269200000,"open":43998.34,"high":44012.42,"low":43769.63,"close":43772.7,"volume":8.73418,"closeTime":1646270099999},{"openTime":1646270100000,"open":43776.61,"high":43914.41,"low":43766.67,"close":43897.26,"volume":9.12627,"closeTime":1646270999999},{"openTime":1646271000000,"open":43898.51,"high":44048.84,"low":43783.53,"close":43800.19,"volume":6.71848,"closeTime":1646271899999},{"openTime":1646271900000,"open":43803.58,"high":43854.78,"low":43714.71,"close":43848.01,"volume":10.65371,"closeTime":1646272799999},{"openTime":1646272800000,"open":43838.46,"high":43845.15,"low":43686.5,"close":43755.69,"volume":5.60141,"closeTime":1646273699999},{"openTime":1646273700000,"open":43740.4,"high":43810.9,"low":43712.13,"close":43763.56,"volume":5.84533,"closeTime":1646274599999},{"openTime":1646274600000,"open":43773.4,"high":43847.83,"low":43611.58,"close":43784.75,"volume":49.17516,"closeTime":1646275499999},{"openTime":1646275500000,"open":43798.82,"high":43830.58,"low":43714.28,"close":43813.74,"volume":43.28168,"closeTime":1646276399999},{"openTime":1646276400000,"open":43806.82,"high":43864.49,"low":43704.26,"close":43734.11,"volume":5.86508,"closeTime":1646277299999},{"openTime":1646277300000,"open":43730.4,"high":43785.21,"low":43719.7,"close":43747.94,"volume":2.32918,"closeTime":1646278199999},{"openTime":1646278200000,"open":43743.13,"high":43824.6,"low":43445.48,"close":43498.97,"volume":22.60875,"closeTime":1646279099999},{"openTime":1646279100000,"open":43487.71,"high":43521.53,"low":43229.27,"close":43323.84,"volume":16.68223,"closeTime":1646279999999},{"openTime":1646280000000,"open":43300.25,"high":43471.35,"low":43297.54,"close":43372.13,"volume":7.56345,"closeTime":1646280899999},{"openTime":1646280900000,"open":43370.98,"high":43487.85,"low":43370.63,"close":43424.14,"volume":14.0838,"closeTime":1646281799999},{"openTime":1646281800000,"open":43426.02,"high":43450,"low":43332.24,"close":43345.3,"volume":3.01772,"closeTime":1646282699999},{"openTime":1646282700000,"open":43348.68,"high":43454.95,"low":43265.79,"close":43454.66,"volume":13.03374,"closeTime":1646283599999},{"openTime":1646283600000,"open":43454.34,"high":43513.19,"low":43394.39,"close":43475.79,"volume":22.56917,"closeTime":1646284499999},{"openTime":1646284500000,"open":43482.07,"high":43491.4,"low":43388.2,"close":43408.2,"volume":3.91121,"closeTime":1646285399999},{"openTime":1646285400000,"open":43420.23,"high":43420.23,"low":43317.09,"close":43333.38,"volume":25.37808,"closeTime":1646286299999},{"openTime":1646286300000,"open":43328.89,"high":43409.8,"low":43291.36,"close":43359,"volume":37.89825,"closeTime":1646287199999},{"openTime":1646287200000,"open":43328.22,"high":43369.18,"low":42932.23,"close":42990,"volume":56.43433,"closeTime":1646288099999},{"openTime":1646288100000,"open":42987.15,"high":43172.92,"low":42956.64,"close":43157.97,"volume":13.38371,"closeTime":1646288999999},{"openTime":1646289000000,"open":43167.69,"high":43427.87,"low":43104.2,"close":43402.99,"volume":11.35757,"closeTime":1646289899999},{"openTime":1646289900000,"open":43417.51,"high":43482.97,"low":43354.1,"close":43453.46,"volume":8.31445,"closeTime":1646290799999},{"openTime":1646290800000,"open":43450,"high":43700.33,"low":43426.8,"close":43512.75,"volume":10.03511,"closeTime":1646291699999},{"openTime":1646291700000,"open":43513.46,"high":43593.64,"low":43393.23,"close":43541.19,"volume":6.87871,"closeTime":1646292599999},{"openTime":1646292600000,"open":43554.14,"high":43592.28,"low":43423.47,"close":43457.19,"volume":2.46935,"closeTime":1646293499999},{"openTime":1646293500000,"open":43453.01,"high":43499.57,"low":43359.68,"close":43479.1,"volume":4.58811,"closeTime":1646294399999},{"openTime":1646294400000,"open":43479.09,"high":43614.81,"low":43442.66,"close":43613.16,"volume":5.80694,"closeTime":1646295299999},{"openTime":1646295300000,"open":43602.18,"high":43636.79,"low":43455.27,"close":43455.27,"volume":6.5357,"closeTime":1646296199999},{"openTime":1646296200000,"open":43458.72,"high":43488.74,"low":43276.75,"close":43445.94,"volume":9.20804,"closeTime":1646297099999},{"openTime":1646297100000,"open":43439.43,"high":43464.99,"low":43359.28,"close":43464.99,"volume":1.93132,"closeTime":1646297999999},{"openTime":1646298000000,"open":43489,"high":43489,"low":43283.74,"close":43338.46,"volume":5.41511,"closeTime":1646298899999},{"openTime":1646298900000,"open":43337.53,"high":43371.24,"low":43263.09,"close":43303.6,"volume":6.50666,"closeTime":1646299799999},{"openTime":1646299800000,"open":43279.46,"high":43361.29,"low":43144.85,"close":43276.02,"volume":8.41638,"closeTime":1646300699999},{"openTime":1646300700000,"open":43270,"high":43333.08,"low":43120.15,"close":43179.22,"volume":9.83261,"closeTime":1646301599999},{"openTime":1646301600000,"open":43168.81,"high":43233.34,"low":43095.55,"close":43179.88,"volume":12.85894,"closeTime":1646302499999},{"openTime":1646302500000,"open":43185.12,"high":43292.35,"low":43181.96,"close":43193.16,"volume":18.21453,"closeTime":1646303399999},{"openTime":1646303400000,"open":43209.79,"high":43287.93,"low":43077.83,"close":43226.21,"volume":17.58313,"closeTime":1646304299999},{"openTime":1646304300000,"open":43222.08,"high":43490.54,"low":43222.08,"close":43369.53,"volume":34.4444,"closeTime":1646305199999},{"openTime":1646305200000,"open":43399.31,"high":43489.43,"low":43302.53,"close":43406.69,"volume":12.29402,"closeTime":1646306099999},{"openTime":1646306100000,"open":43443.95,"high":43592.44,"low":43416.75,"close":43575.16,"volume":8.28617,"closeTime":1646306999999},{"openTime":1646307000000,"open":43550.02,"high":43609.23,"low":43449.09,"close":43488.9,"volume":9.05088,"closeTime":1646307899999},{"openTime":1646307900000,"open":43475.21,"high":43477.39,"low":43382.5,"close":43404.6,"volume":4.64271,"closeTime":1646308799999},{"openTime":1646308800000,"open":43395.82,"high":43481.32,"low":43328.68,"close":43427.52,"volume":9.90638,"closeTime":1646309699999},{"openTime":1646309700000,"open":43433.63,"high":43797.12,"low":43433.63,"close":43745.49,"volume":15.04819,"closeTime":1646310599999},{"openTime":1646310600000,"open":43733.24,"high":43751.07,"low":43562.5,"close":43572.01,"volume":4.95434,"closeTime":1646311499999},{"openTime":1646311500000,"open":43562.51,"high":43599.21,"low":43466.42,"close":43566.37,"volume":4.86208,"closeTime":1646312399999},{"openTime":1646312400000,"open":43593.36,"high":43709.37,"low":43516.96,"close":43662.99,"volume":6.63942,"closeTime":1646313299999},{"openTime":1646313300000,"open":43649.87,"high":43761.68,"low":43614.93,"close":43706.77,"volume":4.83678,"closeTime":1646314199999},{"openTime":1646314200000,"open":43698.53,"high":43907.06,"low":43623.59,"close":43822.24,"volume":19.52176,"closeTime":1646315099999},{"openTime":1646315100000,"open":43811.64,"high":44023.55,"low":43735.05,"close":43988.63,"volume":16.11913,"closeTime":1646315999999},{"openTime":1646316000000,"open":43993.44,"high":44105.61,"low":43881.93,"close":43909.23,"volume":15.59839,"closeTime":1646316899999},{"openTime":1646316900000,"open":43923.53,"high":43968.34,"low":43791.72,"close":43832.31,"volume":11.25111,"closeTime":1646317799999},{"openTime":1646317800000,"open":43829.92,"high":43887.99,"low":43554.73,"close":43611.26,"volume":13.09477,"closeTime":1646318699999},{"openTime":1646318700000,"open":43605.25,"high":43723.39,"low":43357.94,"close":43436.17,"volume":19.49464,"closeTime":1646319599999},{"openTime":1646319600000,"open":43439.82,"high":43509.34,"low":43173.06,"close":43216.67,"volume":17.47361,"closeTime":1646320499999},{"openTime":1646320500000,"open":43222.37,"high":43222.37,"low":42989.32,"close":43098.07,"volume":30.71009,"closeTime":1646321399999},{"openTime":1646321400000,"open":43090.36,"high":43158.44,"low":42425.67,"close":42493.82,"volume":49.31379,"closeTime":1646322299999},{"openTime":1646322300000,"open":42482.51,"high":42724.58,"low":42360,"close":42562.28,"volume":42.62818,"closeTime":1646323199999},{"openTime":1646323200000,"open":42534,"high":42600.7,"low":42267.6,"close":42384.09,"volume":41.47719,"closeTime":1646324099999},{"openTime":1646324100000,"open":42383.71,"high":42755.03,"low":42357.56,"close":42685.15,"volume":26.35969,"closeTime":1646324999999},{"openTime":1646325000000,"open":42670.42,"high":42682.33,"low":42402.1,"close":42501.06,"volume":26.41055,"closeTime":1646325899999},{"openTime":1646325900000,"open":42502.56,"high":42560.4,"low":42300.14,"close":42425.71,"volume":8.30479,"closeTime":1646326799999},{"openTime":1646326800000,"open":42411.83,"high":42494.17,"low":42320.25,"close":42424.15,"volume":9.73597,"closeTime":1646327699999},{"openTime":1646327700000,"open":42393.47,"high":42444.47,"low":42082.01,"close":42123.44,"volume":36.12704,"closeTime":1646328599999},{"openTime":1646328600000,"open":42134.17,"high":42572.49,"low":42059.25,"close":42455.55,"volume":34.20535,"closeTime":1646329499999},{"openTime":1646329500000,"open":42471.44,"high":42526.56,"low":42358.79,"close":42412.22,"volume":9.49466,"closeTime":1646330399999},{"openTime":1646330400000,"open":42383.18,"high":42535.36,"low":42323.95,"close":42501.17,"volume":13.05326,"closeTime":1646331299999},{"openTime":1646331300000,"open":42490.49,"high":42532.42,"low":42392.34,"close":42430.16,"volume":9.68943,"closeTime":1646332199999},{"openTime":1646332200000,"open":42388,"high":42388,"low":42236.45,"close":42270.67,"volume":13.83592,"closeTime":1646333099999},{"openTime":1646333100000,"open":42264.35,"high":42448.79,"low":42196.15,"close":42257.67,"volume":23.98614,"closeTime":1646333999999},{"openTime":1646334000000,"open":42257.68,"high":42404.56,"low":42229.22,"close":42387.55,"volume":17.44243,"closeTime":1646334899999},{"openTime":1646334900000,"open":42392.6,"high":42420.59,"low":42309.65,"close":42357.48,"volume":7.33012,"closeTime":1646335799999},{"openTime":1646335800000,"open":42378.21,"high":42405.31,"low":42257.09,"close":42262.4,"volume":6.81573,"closeTime":1646336699999},{"openTime":1646336700000,"open":42270.99,"high":42282.63,"low":42085.6,"close":42222.11,"volume":16.02355,"closeTime":1646337599999},{"openTime":1646337600000,"open":42230.53,"high":42271.53,"low":42024.51,"close":42084.25,"volume":27.79048,"closeTime":1646338499999},{"openTime":1646338500000,"open":42073.74,"high":42241.51,"low":42041.9,"close":42241.51,"volume":15.62248,"closeTime":1646339399999},{"openTime":1646339400000,"open":42230.72,"high":42240.5,"low":41895.7,"close":42122.77,"volume":32.52801,"closeTime":1646340299999},{"openTime":1646340300000,"open":42112.07,"high":42113.72,"low":41830.58,"close":42039,"volume":34.23907,"closeTime":1646341199999},{"openTime":1646341200000,"open":42047.77,"high":42119.08,"low":41839.6,"close":42119.08,"volume":9.54458,"closeTime":1646342099999},{"openTime":1646342100000,"open":42129.03,"high":42165.32,"low":42002.58,"close":42093.16,"volume":19.86344,"closeTime":1646342999999},{"openTime":1646343000000,"open":42081.19,"high":42081.19,"low":41905.72,"close":42001.61,"volume":13.30145,"closeTime":1646343899999},{"openTime":1646343900000,"open":41983.1,"high":42132.08,"low":41890.63,"close":42097.31,"volume":12.58442,"closeTime":1646344799999},{"openTime":1646344800000,"open":42094.83,"high":42642.45,"low":42082.05,"close":42411.76,"volume":22.2438,"closeTime":1646345699999},{"openTime":1646345700000,"open":42408.26,"high":42600.01,"low":42357.51,"close":42599.62,"volume":9.52444,"closeTime":1646346599999},{"openTime":1646346600000,"open":42599.62,"high":42706.83,"low":42510.61,"close":42618.26,"volume":6.07931,"closeTime":1646347499999},{"openTime":1646347500000,"open":42568.37,"high":42581.99,"low":42462.92,"close":42490.36,"volume":3.20977,"closeTime":1646348399999},{"openTime":1646348400000,"open":42517.1,"high":42553.37,"low":42392,"close":42533.12,"volume":12.55723,"closeTime":1646349299999},{"openTime":1646349300000,"open":42532.42,"high":42603.14,"low":42517.25,"close":42538.36,"volume":4.46908,"closeTime":1646350199999},{"openTime":1646350200000,"open":42534.39,"high":42548.22,"low":42428.26,"close":42524.47,"volume":6.82976,"closeTime":1646351099999},{"openTime":1646351100000,"open":42525.15,"high":42534.02,"low":42427.22,"close":42457.04,"volume":4.7472,"closeTime":1646351999999},{"openTime":1646352000000,"open":42457.31,"high":42522.63,"low":42250,"close":42287.95,"volume":18.37489,"closeTime":1646352899999},{"openTime":1646352900000,"open":42291.08,"high":42294.2,"low":42120.26,"close":42196.9,"volume":13.81508,"closeTime":1646353799999},{"openTime":1646353800000,"open":42198.16,"high":42368.23,"low":42110,"close":42135.62,"volume":11.13507,"closeTime":1646354699999},{"openTime":1646354700000,"open":42146.81,"high":42159.75,"low":41513.66,"close":41616.26,"volume":93.72593,"closeTime":1646355599999},{"openTime":1646355600000,"open":41605.82,"high":41689.69,"low":41078,"close":41317.56,"volume":92.12585,"closeTime":1646356499999},{"openTime":1646356500000,"open":41303.87,"high":41491.82,"low":41199.98,"close":41446.27,"volume":18.26506,"closeTime":1646357399999},{"openTime":1646357400000,"open":41458.49,"high":41517.17,"low":41352.65,"close":41449.26,"volume":14.67852,"closeTime":1646358299999},{"openTime":1646358300000,"open":41462.58,"high":41559.76,"low":41296.6,"close":41501.26,"volume":110.85901,"closeTime":1646359199999},{"openTime":1646359200000,"open":41510.31,"high":41510.31,"low":41352.64,"close":41449.56,"volume":10.11741,"closeTime":1646360099999},{"openTime":1646360100000,"open":41445.74,"high":41445.92,"low":41359.94,"close":41435.93,"volume":8.48471,"closeTime":1646360999999},{"openTime":1646361000000,"open":41450.12,"high":41540.56,"low":41379.06,"close":41462.56,"volume":7.37943,"closeTime":1646361899999},{"openTime":1646361900000,"open":41464.36,"high":41469.84,"low":41397.13,"close":41411.9,"volume":5.82579,"closeTime":1646362799999},{"openTime":1646362800000,"open":41412.82,"high":41469.48,"low":41357.72,"close":41386.11,"volume":10.08845,"closeTime":1646363699999},{"openTime":1646363700000,"open":41385.96,"high":41487.84,"low":41213.28,"close":41442.13,"volume":10.21901,"closeTime":1646364599999},{"openTime":1646364600000,"open":41429.76,"high":41443,"low":41327.17,"close":41363.65,"volume":6.91907,"closeTime":1646365499999},{"openTime":1646365500000,"open":41357.44,"high":41484.99,"low":41336.04,"close":41452.98,"volume":6.08636,"closeTime":1646366399999},{"openTime":1646366400000,"open":41451.1,"high":41451.1,"low":41301.66,"close":41308.99,"volume":14.07351,"closeTime":1646367299999},{"openTime":1646367300000,"open":41306.87,"high":41345.64,"low":41102.8,"close":41210.53,"volume":13.49757,"closeTime":1646368199999},{"openTime":1646368200000,"open":41205.66,"high":41287.91,"low":41145.49,"close":41287.91,"volume":18.44858,"closeTime":1646369099999},{"openTime":1646369100000,"open":41287.91,"high":41387.36,"low":41287.91,"close":41384.95,"volume":4.8374,"closeTime":1646369999999},{"openTime":1646370000000,"open":41384.45,"high":41445.37,"low":41335.45,"close":41402.14,"volume":5.80895,"closeTime":1646370899999},{"openTime":1646370900000,"open":41403.12,"high":41419.52,"low":41273.5,"close":41347.95,"volume":5.2469,"closeTime":1646371799999},{"openTime":1646371800000,"open":41347.26,"high":41417.03,"low":41300.01,"close":41317.19,"volume":8.53965,"closeTime":1646372699999},{"openTime":1646372700000,"open":41320.01,"high":41388.74,"low":41258.9,"close":41371.8,"volume":5.29318,"closeTime":1646373599999},{"openTime":1646373600000,"open":41375.39,"high":41499.99,"low":41373.53,"close":41447.83,"volume":19.84476,"closeTime":1646374499999},{"openTime":1646374500000,"open":41452.33,"high":41458.5,"low":41350.07,"close":41430.54,"volume":12.93623,"closeTime":1646375399999},{"openTime":1646375400000,"open":41435.24,"high":41435.33,"low":41337.68,"close":41364.45,"volume":3.43763,"closeTime":1646376299999},{"openTime":1646376300000,"open":41371.14,"high":41416.52,"low":41279.65,"close":41410.68,"volume":10.59452,"closeTime":1646377199999},{"openTime":1646377200000,"open":41404.45,"high":41480.27,"low":41289.61,"close":41358.67,"volume":7.80883,"closeTime":1646378099999},{"openTime":1646378100000,"open":41359.07,"high":41445.45,"low":41296.2,"close":41372.48,"volume":8.42412,"closeTime":1646378999999},{"openTime":1646379000000,"open":41367.18,"high":41378.01,"low":41292.24,"close":41297.11,"volume":4.95254,"closeTime":1646379899999},{"openTime":1646379900000,"open":41302.48,"high":41449.2,"low":41294.86,"close":41439.76,"volume":14.7687,"closeTime":1646380799999},{"openTime":1646380800000,"open":41441.67,"high":41774.45,"low":41410,"close":41692.39,"volume":27.28129,"closeTime":1646381699999},{"openTime":1646381700000,"open":41694.08,"high":41694.09,"low":41280.63,"close":41307.76,"volume":15.73588,"closeTime":1646382599999},{"openTime":1646382600000,"open":41313.18,"high":41481.71,"low":40875.98,"close":41389.3,"volume":49.01441,"closeTime":1646383499999},{"openTime":1646383500000,"open":41407.92,"high":41614.93,"low":41389.3,"close":41596.27,"volume":13.79719,"closeTime":1646384399999},{"openTime":1646384400000,"open":41596.45,"high":41850.12,"low":41496.58,"close":41496.58,"volume":19.13218,"closeTime":1646385299999},{"openTime":1646385300000,"open":41489.21,"high":41732.98,"low":41333.69,"close":41699,"volume":28.07463,"closeTime":1646386199999},{"openTime":1646386200000,"open":41699,"high":41763.28,"low":41589.72,"close":41643.82,"volume":21.28729,"closeTime":1646387099999},{"openTime":1646387100000,"open":41644.02,"high":41694.53,"low":41455.21,"close":41534.98,"volume":8.10022,"closeTime":1646387999999},{"openTime":1646388000000,"open":41532.89,"high":41649.34,"low":41472.16,"close":41649.34,"volume":5.92508,"closeTime":1646388899999},{"openTime":1646388900000,"open":41658.74,"high":41745.52,"low":41569.82,"close":41689.02,"volume":10.08567,"closeTime":1646389799999},{"openTime":1646389800000,"open":41666.45,"high":41796.17,"low":41633.94,"close":41728.91,"volume":9.03637,"closeTime":1646390699999},{"openTime":1646390700000,"open":41731.76,"high":41771.51,"low":41662.02,"close":41684.29,"volume":7.34585,"closeTime":1646391599999},{"openTime":1646391600000,"open":41683.98,"high":41746.95,"low":41583.05,"close":41646.06,"volume":26.85053,"closeTime":1646392499999},{"openTime":1646392500000,"open":41651.72,"high":41722.65,"low":41587.82,"close":41714.3,"volume":4.08689,"closeTime":1646393399999},{"openTime":1646393400000,"open":41714.34,"high":41813.9,"low":41677.33,"close":41678.13,"volume":12.13717,"closeTime":1646394299999},{"openTime":1646394300000,"open":41680.01,"high":41922.13,"low":41607.72,"close":41649.15,"volume":20.03151,"closeTime":1646395199999},{"openTime":1646395200000,"open":41671.77,"high":41775.55,"low":41513.56,"close":41581.28,"volume":12.83165,"closeTime":1646396099999},{"openTime":1646396100000,"open":41582.27,"high":41633.33,"low":41372.85,"close":41400.41,"volume":15.21849,"closeTime":1646396999999},{"openTime":1646397000000,"open":41411.02,"high":41683.63,"low":41346.95,"close":41596.86,"volume":17.40506,"closeTime":1646397899999},{"openTime":1646397900000,"open":41619.8,"high":41681.79,"low":41407.97,"close":41529.78,"volume":7.73996,"closeTime":1646398799999},{"openTime":1646398800000,"open":41523.26,"high":41575.37,"low":41374.52,"close":41376.94,"volume":16.42395,"closeTime":1646399699999},{"openTime":1646399700000,"open":41423.69,"high":41554.12,"low":41403.4,"close":41540.3,"volume":6.13588,"closeTime":1646400599999},{"openTime":1646400600000,"open":41547.67,"high":41834.69,"low":41186.46,"close":41447.02,"volume":24.88926,"closeTime":1646401499999},{"openTime":1646401500000,"open":41441.43,"high":41501.62,"low":41241.64,"close":41313.51,"volume":17.70788,"closeTime":1646402399999},{"openTime":1646402400000,"open":41315.24,"high":41387.37,"low":41145.72,"close":41182.68,"volume":12.8502,"closeTime":1646403299999},{"openTime":1646403300000,"open":41171.69,"high":41381.43,"low":40888.01,"close":41344.38,"volume":49.40749,"closeTime":1646404199999},{"openTime":1646404200000,"open":41346.36,"high":41530.94,"low":41144.18,"close":41175.3,"volume":28.14673,"closeTime":1646405099999},{"openTime":1646405100000,"open":41180.74,"high":41191.98,"low":40641.65,"close":41120.26,"volume":61.93058,"closeTime":1646405999999},{"openTime":1646406000000,"open":41102.59,"high":41249.51,"low":40670.35,"close":40758.22,"volume":31.37854,"closeTime":1646406899999},{"openTime":1646406900000,"open":40774.72,"high":40919.85,"low":40555.55,"close":40857.81,"volume":44.12038,"closeTime":1646407799999},{"openTime":1646407800000,"open":40855.01,"high":40958.87,"low":40672.3,"close":40696.74,"volume":14.1711,"closeTime":1646408699999},{"openTime":1646408700000,"open":40708.77,"high":40803.54,"low":40657.3,"close":40701.47,"volume":15.46379,"closeTime":1646409599999},{"openTime":1646409600000,"open":40699.22,"high":40809.33,"low":40425.58,"close":40585.86,"volume":37.49438,"closeTime":1646410499999},{"openTime":1646410500000,"open":40585.98,"high":40713.34,"low":40548.19,"close":40677.22,"volume":15.86239,"closeTime":1646411399999},{"openTime":1646411400000,"open":40674.1,"high":40817.61,"low":40537.18,"close":40792.11,"volume":15.08338,"closeTime":1646412299999},{"openTime":1646412300000,"open":40792.11,"high":40833.64,"low":40734.05,"close":40762.31,"volume":7.30711,"closeTime":1646413199999},{"openTime":1646413200000,"open":40763.68,"high":40930.63,"low":40673.5,"close":40906.74,"volume":10.01919,"closeTime":1646414099999},{"openTime":1646414100000,"open":40908.96,"high":40959.34,"low":40809.46,"close":40869.22,"volume":9.5412,"closeTime":1646414999999},{"openTime":1646415000000,"open":40866.26,"high":40912.38,"low":40701.7,"close":40724.97,"volume":10.69403,"closeTime":1646415899999},{"openTime":1646415900000,"open":40727.1,"high":40882.04,"low":40706.37,"close":40848.58,"volume":6.96719,"closeTime":1646416799999},{"openTime":1646416800000,"open":40869.92,"high":40935.75,"low":40823.56,"close":40833.99,"volume":7.30937,"closeTime":1646417699999},{"openTime":1646417700000,"open":40812.59,"high":40861.17,"low":40735.46,"close":40768.48,"volume":10.09906,"closeTime":1646418599999},{"openTime":1646418600000,"open":40778.59,"high":40843.78,"low":40641.42,"close":40678.21,"volume":8.82663,"closeTime":1646419499999},{"openTime":1646419500000,"open":40684.57,"high":40714.71,"low":40570.11,"close":40607.42,"volume":7.46429,"closeTime":1646420399999},{"openTime":1646420400000,"open":40624.56,"high":40643.17,"low":40141.54,"close":40209,"volume":36.30861,"closeTime":1646421299999},{"openTime":1646421300000,"open":40209,"high":40345.49,"low":40145.26,"close":40281.42,"volume":21.88396,"closeTime":1646422199999},{"openTime":1646422200000,"open":40266.46,"high":40336.37,"low":40082.72,"close":40095.07,"volume":15.55594,"closeTime":1646423099999},{"openTime":1646423100000,"open":40103.63,"high":40103.63,"low":39650,"close":39777.52,"volume":71.99129,"closeTime":1646423999999},{"openTime":1646424000000,"open":39774.82,"high":39874.68,"low":39519,"close":39625.2,"volume":38.49538,"closeTime":1646424899999},{"openTime":1646424900000,"open":39614.49,"high":39639.95,"low":39060.26,"close":39395.19,"volume":46.11535,"closeTime":1646425799999},{"openTime":1646425800000,"open":39408.52,"high":39551.69,"low":39288.36,"close":39468.43,"volume":20.97603,"closeTime":1646426699999},{"openTime":1646426700000,"open":39468.43,"high":39649.68,"low":39388.33,"close":39481.03,"volume":13.13304,"closeTime":1646427599999},{"openTime":1646427600000,"open":39474.33,"high":39561.28,"low":39297.27,"close":39357.58,"volume":29.01602,"closeTime":1646428499999},{"openTime":1646428500000,"open":39357.58,"high":39420,"low":39209.92,"close":39346.94,"volume":14.63289,"closeTime":1646429399999},{"openTime":1646429400000,"open":39347.44,"high":39630.39,"low":39237.49,"close":39507.34,"volume":16.52583,"closeTime":1646430299999},{"openTime":1646430300000,"open":39509.5,"high":39539.89,"low":39359.22,"close":39391.15,"volume":9.49894,"closeTime":1646431199999},{"openTime":1646431200000,"open":39391.48,"high":39474.85,"low":39235.69,"close":39247.3,"volume":3.9005,"closeTime":1646432099999},{"openTime":1646432100000,"open":39243.55,"high":39264.87,"low":38650,"close":38672.04,"volume":33.35967,"closeTime":1646432999999},{"openTime":1646433000000,"open":38668.47,"high":38900.14,"low":38562.94,"close":38869.5,"volume":20.73278,"closeTime":1646433899999},{"openTime":1646433900000,"open":38867.2,"high":39064.61,"low":38766.58,"close":39002.91,"volume":9.54526,"closeTime":1646434799999},{"openTime":1646434800000,"open":38988.56,"high":39072.52,"low":38918.67,"close":38990.56,"volume":13.93294,"closeTime":1646435699999},{"openTime":1646435700000,"open":38993.73,"high":39102.78,"low":38854.51,"close":39024.1,"volume":10.9698,"closeTime":1646436599999},{"openTime":1646436600000,"open":39028.68,"high":39243.24,"low":39016.02,"close":39221.17,"volume":25.7285,"closeTime":1646437499999},{"openTime":1646437500000,"open":39218.91,"high":39220,"low":39097.3,"close":39151.12,"volume":14.20036,"closeTime":1646438399999},{"openTime":1646438400000,"open":39151.12,"high":39201.44,"low":38897.49,"close":39086.55,"volume":40.00791,"closeTime":1646439299999},{"openTime":1646439300000,"open":39085.85,"high":39113.02,"low":38924.68,"close":39045.56,"volume":14.79283,"closeTime":1646440199999},{"openTime":1646440200000,"open":39046.66,"high":39052.08,"low":38731.23,"close":38771.11,"volume":11.32709,"closeTime":1646441099999},{"openTime":1646441100000,"open":38781.84,"high":38948.25,"low":38759.76,"close":38759.76,"volume":11.85018,"closeTime":1646441999999},{"openTime":1646442000000,"open":38757.71,"high":39054.62,"low":38582.41,"close":39031.82,"volume":22.54187,"closeTime":1646442899999},{"openTime":1646442900000,"open":39050.15,"high":39064.9,"low":38895.66,"close":38973.73,"volume":7.36004,"closeTime":1646443799999},{"openTime":1646443800000,"open":38970.75,"high":39082.05,"low":38802.76,"close":39060.11,"volume":10.41888,"closeTime":1646444699999},{"openTime":1646444700000,"open":39066.19,"high":39070.31,"low":38953.72,"close":38989.17,"volume":3.31818,"closeTime":1646445599999},{"openTime":1646445600000,"open":38989.98,"high":39060.89,"low":38943.34,"close":39050.3,"volume":7.33086,"closeTime":1646446499999},{"openTime":1646446500000,"open":39048.54,"high":39048.54,"low":38894.4,"close":38916.14,"volume":5.50143,"closeTime":1646447399999},{"openTime":1646447400000,"open":38915.74,"high":38955.64,"low":38844.68,"close":38859,"volume":3.67515,"closeTime":1646448299999},{"openTime":1646448300000,"open":38889.92,"high":38950.83,"low":38860,"close":38880,"volume":2.69517,"closeTime":1646449199999},{"openTime":1646449200000,"open":38872.43,"high":39002.25,"low":38840.33,"close":38921.04,"volume":3.1395,"closeTime":1646450099999},{"openTime":1646450100000,"open":38921.29,"high":39075.33,"low":38921.29,"close":39039.22,"volume":5.71322,"closeTime":1646450999999},{"openTime":1646451000000,"open":39037.31,"high":39118.15,"low":39020.53,"close":39072.29,"volume":3.15602,"closeTime":1646451899999},{"openTime":1646451900000,"open":39073.99,"high":39095.49,"low":39026,"close":39060.77,"volume":7.33949,"closeTime":1646452799999},{"openTime":1646452800000,"open":39059.23,"high":39103.49,"low":38919.55,"close":38934.19,"volume":4.76691,"closeTime":1646453699999},{"openTime":1646453700000,"open":38939.24,"high":38947.73,"low":38875.32,"close":38876.81,"volume":3.97652,"closeTime":1646454599999},{"openTime":1646454600000,"open":38877.95,"high":38953.91,"low":38735.62,"close":38896.12,"volume":7.94579,"closeTime":1646455499999},{"openTime":1646455500000,"open":38910.92,"high":38910.92,"low":38663.42,"close":38859.08,"volume":14.14336,"closeTime":1646456399999},{"openTime":1646456400000,"open":38858.82,"high":38933.08,"low":38811.3,"close":38851.46,"volume":3.6051,"closeTime":1646457299999},{"openTime":1646457300000,"open":38851.47,"high":38953.58,"low":38816.89,"close":38911.08,"volume":9.58969,"closeTime":1646458199999},{"openTime":1646458200000,"open":38920.56,"high":38965.48,"low":38882.46,"close":38884.39,"volume":4.1018,"closeTime":1646459099999},{"openTime":1646459100000,"open":38884.39,"high":39015.16,"low":38876.85,"close":39010.96,"volume":9.11753,"closeTime":1646459999999},{"openTime":1646460000000,"open":39024.69,"high":39095.77,"low":38958.58,"close":39087.61,"volume":8.17855,"closeTime":1646460899999},{"openTime":1646460900000,"open":39081.67,"high":39107.17,"low":38985.9,"close":39032.07,"volume":7.88229,"closeTime":1646461799999},{"openTime":1646461800000,"open":39040.39,"high":39079.31,"low":39001.18,"close":39021.64,"volume":9.52481,"closeTime":1646462699999},{"openTime":1646462700000,"open":39019.98,"high":39019.98,"low":38945.05,"close":38985.44,"volume":2.87988,"closeTime":1646463599999},{"openTime":1646463600000,"open":38990.66,"high":39077.45,"low":38959.6,"close":39074.94,"volume":4.36819,"closeTime":1646464499999},{"openTime":1646464500000,"open":39079.96,"high":39137.73,"low":39042.63,"close":39098.16,"volume":11.57362,"closeTime":1646465399999},{"openTime":1646465400000,"open":39096.27,"high":39097.27,"low":39040.44,"close":39096.32,"volume":5.65005,"closeTime":1646466299999},{"openTime":1646466300000,"open":39096.17,"high":39137.41,"low":38995.76,"close":39020.54,"volume":10.74999,"closeTime":1646467199999},{"openTime":1646467200000,"open":39032.39,"high":39057.3,"low":38960.66,"close":39010.24,"volume":13.90358,"closeTime":1646468099999},{"openTime":1646468100000,"open":39009.75,"high":39037.54,"low":38961.2,"close":38991.79,"volume":8.58726,"closeTime":1646468999999},{"openTime":1646469000000,"open":38986.7,"high":39210.06,"low":38983.19,"close":39210.06,"volume":10.43651,"closeTime":1646469899999},{"openTime":1646469900000,"open":39205.97,"high":39205.97,"low":39056.25,"close":39087.11,"volume":26.89049,"closeTime":1646470799999},{"openTime":1646470800000,"open":39087.91,"high":39115.56,"low":38956,"close":39009.65,"volume":18.9472,"closeTime":1646471699999},{"openTime":1646471700000,"open":39003.14,"high":39112.14,"low":38975.25,"close":39075.71,"volume":6.57864,"closeTime":1646472599999},{"openTime":1646472600000,"open":39076.38,"high":39079.08,"low":39002.27,"close":39043.82,"volume":4.4198,"closeTime":1646473499999},{"openTime":1646473500000,"open":39044.85,"high":39051.87,"low":38996.8,"close":39044.35,"volume":9.97174,"closeTime":1646474399999},{"openTime":1646474400000,"open":39044.7,"high":39149.99,"low":38799.45,"close":39111.03,"volume":20.67883,"closeTime":1646475299999},{"openTime":1646475300000,"open":39092.83,"high":39163.08,"low":38918.51,"close":38939.2,"volume":12.90172,"closeTime":1646476199999},{"openTime":1646476200000,"open":38941.12,"high":39047.61,"low":38902.45,"close":39039.46,"volume":4.12491,"closeTime":1646477099999},{"openTime":1646477100000,"open":39045.79,"high":39165.88,"low":39030.74,"close":39144.57,"volume":11.02686,"closeTime":1646477999999},{"openTime":1646478000000,"open":39148.13,"high":39289.96,"low":39086.16,"close":39180.78,"volume":26.71767,"closeTime":1646478899999},{"openTime":1646478900000,"open":39194.97,"high":39231.38,"low":39101.13,"close":39158.69,"volume":11.72793,"closeTime":1646479799999},{"openTime":1646479800000,"open":39163.09,"high":39165.26,"low":39054.46,"close":39127.59,"volume":16.01713,"closeTime":1646480699999},{"openTime":1646480700000,"open":39135.38,"high":39171.7,"low":39094.09,"close":39145.3,"volume":4.54145,"closeTime":1646481599999},{"openTime":1646481600000,"open":39139.95,"high":39242.87,"low":39082.36,"close":39163.2,"volume":26.56732,"closeTime":1646482499999},{"openTime":1646482500000,"open":39158.11,"high":39270.89,"low":39148.23,"close":39234.73,"volume":16.7079,"closeTime":1646483399999},{"openTime":1646483400000,"open":39242.95,"high":39370.92,"low":39139.4,"close":39164.48,"volume":29.14651,"closeTime":1646484299999},{"openTime":1646484300000,"open":39156.31,"high":39217.56,"low":39025.71,"close":39079.7,"volume":20.70063,"closeTime":1646485199999},{"openTime":1646485200000,"open":39076.52,"high":39089.6,"low":38961.45,"close":39024.98,"volume":12.47135,"closeTime":1646486099999},{"openTime":1646486100000,"open":39018.86,"high":39061.88,"low":38968.76,"close":39009.27,"volume":17.84429,"closeTime":1646486999999},{"openTime":1646487000000,"open":39017.47,"high":39091.97,"low":38900,"close":39011.61,"volume":18.35898,"closeTime":1646487899999},{"openTime":1646487900000,"open":39011.69,"high":39060.82,"low":38929.34,"close":39015.65,"volume":22.07647,"closeTime":1646488799999},{"openTime":1646488800000,"open":39008.44,"high":39055.48,"low":38930.15,"close":39055.48,"volume":15.19928,"closeTime":1646489699999},{"openTime":1646489700000,"open":39049.71,"high":39153.19,"low":39028.79,"close":39050.91,"volume":9.70251,"closeTime":1646490599999},{"openTime":1646490600000,"open":39076.19,"high":39142.16,"low":39038.76,"close":39125.49,"volume":6.01475,"closeTime":1646491499999},{"openTime":1646491500000,"open":39122.19,"high":39163.63,"low":39087.36,"close":39124.72,"volume":5.31909,"closeTime":1646492399999},{"openTime":1646492400000,"open":39121.03,"high":39188.19,"low":39096.97,"close":39150,"volume":7.29058,"closeTime":1646493299999},{"openTime":1646493300000,"open":39161.72,"high":39192.13,"low":39066.81,"close":39134.1,"volume":7.76344,"closeTime":1646494199999},{"openTime":1646494200000,"open":39150.23,"high":39171.95,"low":39100,"close":39102.12,"volume":4.34,"closeTime":1646495099999},{"openTime":1646495100000,"open":39111.62,"high":39194.41,"low":39111.62,"close":39176.59,"volume":2.40587,"closeTime":1646495999999},{"openTime":1646496000000,"open":39162.93,"high":39198,"low":39137.78,"close":39176.46,"volume":6.51722,"closeTime":1646496899999},{"openTime":1646496900000,"open":39176,"high":39278.47,"low":39170.42,"close":39263.43,"volume":2.79609,"closeTime":1646497799999},{"openTime":1646497800000,"open":39262.72,"high":39517.87,"low":39217.78,"close":39502.39,"volume":17.73686,"closeTime":1646498699999},{"openTime":1646498700000,"open":39495.31,"high":39631.9,"low":39285.84,"close":39340.01,"volume":41.03923,"closeTime":1646499599999},{"openTime":1646499600000,"open":39315.8,"high":39545.41,"low":39313.7,"close":39505.69,"volume":16.77262,"closeTime":1646500499999},{"openTime":1646500500000,"open":39502.58,"high":39525.46,"low":39448.1,"close":39461.11,"volume":9.96642,"closeTime":1646501399999},{"openTime":1646501400000,"open":39454.55,"high":39574.75,"low":39409.13,"close":39536.1,"volume":10.95078,"closeTime":1646502299999},{"openTime":1646502300000,"open":39534.27,"high":39536.03,"low":39419.39,"close":39438.54,"volume":7.00851,"closeTime":1646503199999},{"openTime":1646503200000,"open":39433.26,"high":39456.02,"low":39333,"close":39389.62,"volume":6.4641,"closeTime":1646504099999},{"openTime":1646504100000,"open":39389.63,"high":39390.58,"low":39271.04,"close":39302.2,"volume":5.50009,"closeTime":1646504999999},{"openTime":1646505000000,"open":39302.25,"high":39365.55,"low":39266.34,"close":39350.4,"volume":7.17432,"closeTime":1646505899999},{"openTime":1646505900000,"open":39341.95,"high":39425.17,"low":39341.12,"close":39404.16,"volume":5.38889,"closeTime":1646506799999},{"openTime":1646506800000,"open":39407.14,"high":39445.17,"low":39361.39,"close":39434.2,"volume":2.81803,"closeTime":1646507699999},{"openTime":1646507700000,"open":39434.79,"high":39462.9,"low":39393.09,"close":39401.63,"volume":3.26448,"closeTime":1646508599999},{"openTime":1646508600000,"open":39403.04,"high":39403.04,"low":39354.48,"close":39380.45,"volume":1.19872,"closeTime":1646509499999},{"openTime":1646509500000,"open":39378.1,"high":39463.24,"low":39371.81,"close":39450.41,"volume":4.52934,"closeTime":1646510399999},{"openTime":1646510400000,"open":39425.53,"high":39563.3,"low":39400.83,"close":39553.54,"volume":8.32229,"closeTime":1646511299999},{"openTime":1646511300000,"open":39558.19,"high":39568.97,"low":39432.65,"close":39473.35,"volume":14.90034,"closeTime":1646512199999},{"openTime":1646512200000,"open":39477.12,"high":39521.85,"low":39389.74,"close":39495.39,"volume":15.94244,"closeTime":1646513099999},{"openTime":1646513100000,"open":39500.83,"high":39581.28,"low":39427.79,"close":39453.37,"volume":30.32709,"closeTime":1646513999999},{"openTime":1646514000000,"open":39450.49,"high":39503.02,"low":39406.79,"close":39483,"volume":10.16166,"closeTime":1646514899999},{"openTime":1646514900000,"open":39483.22,"high":39538.89,"low":39463.51,"close":39525.59,"volume":7.35268,"closeTime":1646515799999},{"openTime":1646515800000,"open":39529.77,"high":39540.24,"low":39463.94,"close":39463.94,"volume":2.55785,"closeTime":1646516699999},{"openTime":1646516700000,"open":39475.51,"high":39492.58,"low":39349.36,"close":39369.83,"volume":7.38166,"closeTime":1646517599999},{"openTime":1646517600000,"open":39387.22,"high":39405.26,"low":39298.12,"close":39311.52,"volume":9.26955,"closeTime":1646518499999},{"openTime":1646518500000,"open":39311.57,"high":39367.17,"low":39270,"close":39351.22,"volume":6.12062,"closeTime":1646519399999},{"openTime":1646519400000,"open":39356.36,"high":39418.72,"low":39331.37,"close":39378.71,"volume":4.49899,"closeTime":1646520299999},{"openTime":1646520300000,"open":39396.41,"high":39484.18,"low":39384.02,"close":39457.76,"volume":3.51835,"closeTime":1646521199999},{"openTime":1646521200000,"open":39463.13,"high":39469.73,"low":39323.93,"close":39409.29,"volume":7.14591,"closeTime":1646522099999},{"openTime":1646522100000,"open":39407.49,"high":39432.31,"low":39340.28,"close":39362.36,"volume":6.35377,"closeTime":1646522999999},{"openTime":1646523000000,"open":39343.43,"high":39383.48,"low":39323.37,"close":39343.73,"volume":4.93888,"closeTime":1646523899999},{"openTime":1646523900000,"open":39369.38,"high":39418.95,"low":39334.2,"close":39406.62,"volume":2.14958,"closeTime":1646524799999},{"openTime":1646524800000,"open":39399.31,"high":39507.28,"low":39348.83,"close":39507.28,"volume":27.12553,"closeTime":1646525699999},{"openTime":1646525700000,"open":39501.31,"high":39536.9,"low":39462.87,"close":39474.67,"volume":5.86845,"closeTime":1646526599999},{"openTime":1646526600000,"open":39474.68,"high":39560.28,"low":39464.4,"close":39535.32,"volume":4.93037,"closeTime":1646527499999},{"openTime":1646527500000,"open":39537.52,"high":39700.62,"low":39497.88,"close":39651.96,"volume":8.40692,"closeTime":1646528399999},{"openTime":1646528400000,"open":39651.93,"high":39799.99,"low":39529.7,"close":39560.71,"volume":14.98725,"closeTime":1646529299999},{"openTime":1646529300000,"open":39560.67,"high":39614.28,"low":39559.72,"close":39564.63,"volume":3.21773,"closeTime":1646530199999},{"openTime":1646530200000,"open":39551.97,"high":39554.71,"low":39424.65,"close":39471.65,"volume":6.31817,"closeTime":1646531099999},{"openTime":1646531100000,"open":39464.17,"high":39471.26,"low":39437.4,"close":39453.85,"volume":1.95337,"closeTime":1646531999999},{"openTime":1646532000000,"open":39450.2,"high":39485.31,"low":39369.82,"close":39480.81,"volume":2.54966,"closeTime":1646532899999},{"openTime":1646532900000,"open":39486.19,"high":39505.69,"low":39428.28,"close":39496.06,"volume":13.79066,"closeTime":1646533799999},{"openTime":1646533800000,"open":39500.93,"high":39526.09,"low":39465.88,"close":39496.14,"volume":3.71835,"closeTime":1646534699999},{"openTime":1646534700000,"open":39487.56,"high":39522.7,"low":39473.17,"close":39516.99,"volume":1.1183,"closeTime":1646535599999},{"openTime":1646535600000,"open":39510.27,"high":39551.69,"low":39464.47,"close":39475.23,"volume":1.43952,"closeTime":1646536499999},{"openTime":1646536500000,"open":39480.62,"high":39480.62,"low":39413.87,"close":39423.3,"volume":7.782,"closeTime":1646537399999},{"openTime":1646537400000,"open":39418.21,"high":39434.85,"low":39277.86,"close":39336.28,"volume":7.75919,"closeTime":1646538299999},{"openTime":1646538300000,"open":39330.97,"high":39391.33,"low":39281.42,"close":39306.34,"volume":2.85855,"closeTime":1646539199999},{"openTime":1646539200000,"open":39283.21,"high":39332.6,"low":38823.4,"close":38919.49,"volume":34.16236,"closeTime":1646540099999},{"openTime":1646540100000,"open":38929.89,"high":38979.77,"low":38866.25,"close":38968.7,"volume":4.15798,"closeTime":1646540999999},{"openTime":1646541000000,"open":38964.79,"high":39552.9,"low":38955.03,"close":39434.02,"volume":22.99505,"closeTime":1646541899999},{"openTime":1646541900000,"open":39439.12,"high":39591.51,"low":39431.92,"close":39464.63,"volume":4.65634,"closeTime":1646542799999},{"openTime":1646542800000,"open":39481.35,"high":39664.29,"low":39453.12,"close":39537.67,"volume":9.43039,"closeTime":1646543699999},{"openTime":1646543700000,"open":39532.44,"high":39568.82,"low":39458.19,"close":39468.48,"volume":2.90308,"closeTime":1646544599999},{"openTime":1646544600000,"open":39452.97,"high":39491.95,"low":39443.29,"close":39461.23,"volume":1.9442,"closeTime":1646545499999},{"openTime":1646545500000,"open":39470.79,"high":39556.01,"low":39457.23,"close":39491.37,"volume":4.93151,"closeTime":1646546399999},{"openTime":1646546400000,"open":39491.17,"high":39599.59,"low":39491.17,"close":39546.17,"volume":4.78916,"closeTime":1646547299999},{"openTime":1646547300000,"open":39545.36,"high":39613.3,"low":39530.21,"close":39543.7,"volume":2.16468,"closeTime":1646548199999},{"openTime":1646548200000,"open":39530.2,"high":39530.2,"low":39334.67,"close":39507.68,"volume":5.7562,"closeTime":1646549099999},{"openTime":1646549100000,"open":39488.93,"high":39491.66,"low":39445.37,"close":39483.59,"volume":2.91903,"closeTime":1646549999999},{"openTime":1646550000000,"open":39505.02,"high":39518.48,"low":39386.44,"close":39386.44,"volume":1.70168,"closeTime":1646550899999},{"openTime":1646550900000,"open":39384.3,"high":39446.49,"low":39268.2,"close":39407.93,"volume":3.21266,"closeTime":1646551799999},{"openTime":1646551800000,"open":39414.61,"high":39473.32,"low":39376.15,"close":39419.6,"volume":7.3507,"closeTime":1646552699999},{"openTime":1646552700000,"open":39426.16,"high":39478.68,"low":39348.82,"close":39392.02,"volume":6.33204,"closeTime":1646553599999},{"openTime":1646553600000,"open":39393.94,"high":39393.94,"low":39266.34,"close":39341.13,"volume":1.79922,"closeTime":1646554499999},{"openTime":1646554500000,"open":39335.94,"high":39363.29,"low":39154.67,"close":39315.2,"volume":11.47069,"closeTime":1646555399999},{"openTime":1646555400000,"open":39342.07,"high":39342.86,"low":39128.44,"close":39209.69,"volume":8.323,"closeTime":1646556299999},{"openTime":1646556300000,"open":39212.91,"high":39246.19,"low":39124.87,"close":39161.6,"volume":3.47346,"closeTime":1646557199999},{"openTime":1646557200000,"open":39139.81,"high":39194.39,"low":39053.32,"close":39169.18,"volume":4.43403,"closeTime":1646558099999},{"openTime":1646558100000,"open":39166.41,"high":39166.41,"low":38700.48,"close":38845.24,"volume":24.2974,"closeTime":1646558999999},{"openTime":1646559000000,"open":38847.98,"high":38921.39,"low":38772.51,"close":38870,"volume":6.55998,"closeTime":1646559899999},{"openTime":1646559900000,"open":38870,"high":38877.2,"low":38629.82,"close":38688.96,"volume":17.81397,"closeTime":1646560799999},{"openTime":1646560800000,"open":38681.98,"high":38722.97,"low":38241.7,"close":38333.33,"volume":55.7055,"closeTime":1646561699999},{"openTime":1646561700000,"open":38336.25,"high":38433.87,"low":38148.29,"close":38382.28,"volume":19.95233,"closeTime":1646562599999},{"openTime":1646562600000,"open":38370.76,"high":38410.36,"low":38278.65,"close":38358.72,"volume":17.13362,"closeTime":1646563499999},{"openTime":1646563500000,"open":38356.7,"high":38395.55,"low":38197.81,"close":38268.87,"volume":8.62463,"closeTime":1646564399999},{"openTime":1646564400000,"open":38269.2,"high":38297.29,"low":38100,"close":38221.75,"volume":9.10382,"closeTime":1646565299999},{"openTime":1646565300000,"open":38217.56,"high":38256.72,"low":38118.97,"close":38222.82,"volume":4.69034,"closeTime":1646566199999},{"openTime":1646566200000,"open":38222.34,"high":38373.18,"low":38050.02,"close":38242.07,"volume":18.41881,"closeTime":1646567099999},{"openTime":1646567100000,"open":38247.51,"high":38379.03,"low":38247.51,"close":38355.75,"volume":8.88648,"closeTime":1646567999999},{"openTime":1646568000000,"open":38353.08,"high":38437.03,"low":38294.24,"close":38301.18,"volume":8.21836,"closeTime":1646568899999},{"openTime":1646568900000,"open":38306.09,"high":38615.38,"low":38303.39,"close":38528.87,"volume":15.35072,"closeTime":1646569799999},{"openTime":1646569800000,"open":38525.01,"high":38690.48,"low":38426.68,"close":38477.77,"volume":9.66591,"closeTime":1646570699999},{"openTime":1646570700000,"open":38482.09,"high":38570.03,"low":38417.04,"close":38498.14,"volume":5.7548,"closeTime":1646571599999},{"openTime":1646571600000,"open":38511.69,"high":38789.78,"low":38511.69,"close":38694.37,"volume":18.01574,"closeTime":1646572499999},{"openTime":1646572500000,"open":38693.07,"high":38956.87,"low":38693.07,"close":38797.15,"volume":20.8911,"closeTime":1646573399999},{"openTime":1646573400000,"open":38808.21,"high":39019.54,"low":38790.59,"close":38984.75,"volume":21.82773,"closeTime":1646574299999},{"openTime":1646574300000,"open":39001.63,"high":39062.13,"low":38875.6,"close":38896.31,"volume":8.26373,"closeTime":1646575199999},{"openTime":1646575200000,"open":38900,"high":38923.48,"low":38731,"close":38833.89,"volume":14.16227,"closeTime":1646576099999},{"openTime":1646576100000,"open":38823.12,"high":38850.9,"low":38693.5,"close":38763.61,"volume":4.69041,"closeTime":1646576999999},{"openTime":1646577000000,"open":38764.73,"high":38963.75,"low":38735.92,"close":38908.62,"volume":10.56879,"closeTime":1646577899999},{"openTime":1646577900000,"open":38910.49,"high":38964.06,"low":38810.1,"close":38820.33,"volume":4.24682,"closeTime":1646578799999},{"openTime":1646578800000,"open":38810.64,"high":38818.4,"low":38658.52,"close":38706.89,"volume":7.27581,"closeTime":1646579699999},{"openTime":1646579700000,"open":38710.13,"high":38797.47,"low":38627.76,"close":38759.72,"volume":11.81105,"closeTime":1646580599999},{"openTime":1646580600000,"open":38779.26,"high":38895.15,"low":38689.18,"close":38875.98,"volume":9.6069,"closeTime":1646581499999},{"openTime":1646581500000,"open":38892.84,"high":38899.83,"low":38800.42,"close":38860.72,"volume":5.94026,"closeTime":1646582399999},{"openTime":1646582400000,"open":38846.16,"high":39289.35,"low":38739.83,"close":39208.27,"volume":40.81874,"closeTime":1646583299999},{"openTime":1646583300000,"open":39220.72,"high":39319.07,"low":39181.32,"close":39292.79,"volume":13.78935,"closeTime":1646584199999},{"openTime":1646584200000,"open":39287.03,"high":39373,"low":39098.58,"close":39139.19,"volume":25.07081,"closeTime":1646585099999},{"openTime":1646585100000,"open":39141.66,"high":39258,"low":39105.11,"close":39218.06,"volume":14.73404,"closeTime":1646585999999},{"openTime":1646586000000,"open":39225.1,"high":39261.26,"low":38953.77,"close":38982.13,"volume":24.54035,"closeTime":1646586899999},{"openTime":1646586900000,"open":38975.95,"high":39078.4,"low":38975.95,"close":39011.18,"volume":19.42656,"closeTime":1646587799999},{"openTime":1646587800000,"open":39016.43,"high":39052.14,"low":38941.67,"close":39037.92,"volume":12.58499,"closeTime":1646588699999},{"openTime":1646588700000,"open":39039.48,"high":39039.48,"low":38943.75,"close":39011.49,"volume":8.01119,"closeTime":1646589599999},{"openTime":1646589600000,"open":39002.15,"high":39144.31,"low":38991.19,"close":39094.19,"volume":14.01985,"closeTime":1646590499999},{"openTime":1646590500000,"open":39082.93,"high":39129.43,"low":39038.17,"close":39080.73,"volume":7.71306,"closeTime":1646591399999},{"openTime":1646591400000,"open":39059.44,"high":39079.56,"low":38851.36,"close":38853.79,"volume":19.05273,"closeTime":1646592299999},{"openTime":1646592300000,"open":38856.04,"high":38900.29,"low":38716.84,"close":38896.59,"volume":13.10516,"closeTime":1646593199999},{"openTime":1646593200000,"open":38900.28,"high":38901.48,"low":38784.65,"close":38808.35,"volume":9.30315,"closeTime":1646594099999},{"openTime":1646594100000,"open":38808.43,"high":38927.03,"low":38770.44,"close":38877.77,"volume":12.23294,"closeTime":1646594999999},{"openTime":1646595000000,"open":38883.02,"high":38911.35,"low":38700,"close":38707.63,"volume":14.85924,"closeTime":1646595899999},{"openTime":1646595900000,"open":38699.54,"high":38753.8,"low":38529.38,"close":38681.81,"volume":20.67701,"closeTime":1646596799999},{"openTime":1646596800000,"open":38641.48,"high":38804.79,"low":38633.09,"close":38756.7,"volume":13.00492,"closeTime":1646597699999},{"openTime":1646597700000,"open":38761.83,"high":38896.41,"low":38669.8,"close":38781.18,"volume":19.07899,"closeTime":1646598599999},{"openTime":1646598600000,"open":38787.39,"high":38884.51,"low":38787.39,"close":38853.57,"volume":11.14582,"closeTime":1646599499999},{"openTime":1646599500000,"open":38855.1,"high":38947.41,"low":38800.68,"close":38861.02,"volume":6.32132,"closeTime":1646600399999},{"openTime":1646600400000,"open":38866.9,"high":39278,"low":38833.97,"close":39017.54,"volume":27.98236,"closeTime":1646601299999},{"openTime":1646601300000,"open":39001.72,"high":39126.38,"low":38760.65,"close":39102.72,"volume":32.31764,"closeTime":1646602199999},{"openTime":1646602200000,"open":39114.45,"high":39168.69,"low":38997.19,"close":39027.18,"volume":13.23945,"closeTime":1646603099999},{"openTime":1646603100000,"open":39023.48,"high":39059.46,"low":38892.98,"close":39028.79,"volume":20.58658,"closeTime":1646603999999},{"openTime":1646604000000,"open":39028.99,"high":39198.82,"low":39007.39,"close":39124.27,"volume":19.49265,"closeTime":1646604899999},{"openTime":1646604900000,"open":39110.83,"high":39204.15,"low":39065.93,"close":39151.21,"volume":4.76219,"closeTime":1646605799999},{"openTime":1646605800000,"open":39158.78,"high":39209.12,"low":39054.9,"close":39054.9,"volume":4.81868,"closeTime":1646606699999},{"openTime":1646606700000,"open":39041.32,"high":39090.46,"low":38955.46,"close":38973.99,"volume":2.79312,"closeTime":1646607599999},{"openTime":1646607600000,"open":38974.68,"high":39015.33,"low":38468.86,"close":38572.63,"volume":33.04073,"closeTime":1646608499999},{"openTime":1646608500000,"open":38581.49,"high":38618.78,"low":38123.08,"close":38246.09,"volume":31.71579,"closeTime":1646609399999},{"openTime":1646609400000,"open":38228.33,"high":38562.03,"low":38191.33,"close":38401,"volume":23.03281,"closeTime":1646610299999},{"openTime":1646610300000,"open":38404.29,"high":38446.06,"low":38294.89,"close":38409.21,"volume":11.81567,"closeTime":1646611199999},{"openTime":1646611200000,"open":38424.78,"high":38468.2,"low":38250.27,"close":38353.19,"volume":25.77632,"closeTime":1646612099999},{"openTime":1646612100000,"open":38366.39,"high":38448.54,"low":38007,"close":38393.43,"volume":32.87144,"closeTime":1646612999999},{"openTime":1646613000000,"open":38384.7,"high":38528.07,"low":38320.24,"close":38320.24,"volume":11.60503,"closeTime":1646613899999},{"openTime":1646613900000,"open":38320.24,"high":38410,"low":38221.07,"close":38407.78,"volume":12.755,"closeTime":1646614799999},{"openTime":1646614800000,"open":38394.49,"high":38482.03,"low":38359.88,"close":38422.16,"volume":53.54736,"closeTime":1646615699999},{"openTime":1646615700000,"open":38425.76,"high":38524.47,"low":38424.86,"close":38467.43,"volume":11.90984,"closeTime":1646616599999},{"openTime":1646616600000,"open":38468.41,"high":38554.49,"low":38397.9,"close":38478.4,"volume":13.98342,"closeTime":1646617499999},{"openTime":1646617500000,"open":38482.92,"high":38488.48,"low":38286.16,"close":38327.39,"volume":15.05242,"closeTime":1646618399999},{"openTime":1646618400000,"open":38305.53,"high":38371.92,"low":38256.84,"close":38284.29,"volume":6.57597,"closeTime":1646619299999},{"openTime":1646619300000,"open":38288.68,"high":38353.13,"low":37900.01,"close":38006.61,"volume":35.23312,"closeTime":1646620199999},{"openTime":1646620200000,"open":38038.85,"high":38163.69,"low":37952.37,"close":38055.44,"volume":10.86294,"closeTime":1646621099999},{"openTime":1646621100000,"open":38056.18,"high":38115.39,"low":37582.03,"close":37777.77,"volume":43.55549,"closeTime":1646621999999},{"openTime":1646622000000,"open":37789.49,"high":37812.67,"low":37600,"close":37614.98,"volume":25.46096,"closeTime":1646622899999},{"openTime":1646622900000,"open":37607.18,"high":37903.16,"low":37575,"close":37844.46,"volume":27.37568,"closeTime":1646623799999},{"openTime":1646623800000,"open":37876.31,"high":37960.48,"low":37793.72,"close":37898.92,"volume":10.31382,"closeTime":1646624699999},{"openTime":1646624700000,"open":37889.4,"high":37971.88,"low":37856.68,"close":37877.18,"volume":7.65846,"closeTime":1646625599999},{"openTime":1646625600000,"open":37886.01,"high":37924.95,"low":37766.83,"close":37837.4,"volume":10.98041,"closeTime":1646626499999},{"openTime":1646626500000,"open":37839.99,"high":37937.69,"low":37837.39,"close":37915.96,"volume":8.63597,"closeTime":1646627399999},{"openTime":1646627400000,"open":37917.94,"high":37974.51,"low":37881.51,"close":37927.24,"volume":7.12361,"closeTime":1646628299999},{"openTime":1646628300000,"open":37925.46,"high":37978.75,"low":37865.33,"close":37936.85,"volume":5.48221,"closeTime":1646629199999},{"openTime":1646629200000,"open":37936.49,"high":37953.32,"low":37821.14,"close":37936.2,"volume":3.09107,"closeTime":1646630099999},{"openTime":1646630100000,"open":37936.2,"high":38245.03,"low":37936.2,"close":38066.77,"volume":12.02636,"closeTime":1646630999999},{"openTime":1646631000000,"open":38065.26,"high":38231.46,"low":38005.34,"close":38112.8,"volume":13.88819,"closeTime":1646631899999},{"openTime":1646631900000,"open":38104.93,"high":38134.15,"low":38015.91,"close":38024.79,"volume":5.71342,"closeTime":1646632799999},{"openTime":1646632800000,"open":38012.4,"high":38107,"low":38000.01,"close":38014.97,"volume":12.08862,"closeTime":1646633699999},{"openTime":1646633700000,"open":38021.25,"high":38163.33,"low":38017.64,"close":38127.86,"volume":9.07954,"closeTime":1646634599999},{"openTime":1646634600000,"open":38128.21,"high":38216.4,"low":38121.2,"close":38155.3,"volume":9.92845,"closeTime":1646635499999},{"openTime":1646635500000,"open":38157.17,"high":38212.2,"low":38068.89,"close":38162.36,"volume":10.30278,"closeTime":1646636399999},{"openTime":1646636400000,"open":38162.67,"high":38216.91,"low":38083.04,"close":38161.26,"volume":4.68795,"closeTime":1646637299999},{"openTime":1646637300000,"open":38169.88,"high":38218.22,"low":38063.26,"close":38068.33,"volume":8.18087,"closeTime":1646638199999},{"openTime":1646638200000,"open":38071.43,"high":38098.85,"low":37960.67,"close":38012.91,"volume":9.97358,"closeTime":1646639099999},{"openTime":1646639100000,"open":38012.99,"high":38023.46,"low":37801.84,"close":37885.97,"volume":13.11707,"closeTime":1646639999999},{"openTime":1646640000000,"open":37923.39,"high":38060.46,"low":37788.13,"close":37941.35,"volume":10.0412,"closeTime":1646640899999},{"openTime":1646640900000,"open":37941.36,"high":37972.79,"low":37697.09,"close":37821.02,"volume":11.70096,"closeTime":1646641799999},{"openTime":1646641800000,"open":37816.2,"high":38064.31,"low":37647.84,"close":37984.06,"volume":16.63981,"closeTime":1646642699999},{"openTime":1646642700000,"open":37983.76,"high":38208.69,"low":37981.91,"close":38160.57,"volume":10.81983,"closeTime":1646643599999},{"openTime":1646643600000,"open":38162.53,"high":38393.09,"low":38162.53,"close":38315.21,"volume":10.14504,"closeTime":1646644499999},{"openTime":1646644500000,"open":38318.3,"high":38324.74,"low":38260.98,"close":38268.22,"volume":4.19975,"closeTime":1646645399999},{"openTime":1646645400000,"open":38259.27,"high":38272.03,"low":38165.78,"close":38217.53,"volume":9.6841,"closeTime":1646646299999},{"openTime":1646646300000,"open":38217.1,"high":38272.71,"low":38139.57,"close":38149.73,"volume":4.08318,"closeTime":1646647199999},{"openTime":1646647200000,"open":38157.83,"high":38231.05,"low":38126.28,"close":38215.9,"volume":2.72453,"closeTime":1646648099999},{"openTime":1646648100000,"open":38206.08,"high":38261.4,"low":38164.01,"close":38165.82,"volume":2.42473,"closeTime":1646648999999},{"openTime":1646649000000,"open":38152.18,"high":38293.82,"low":38039.05,"close":38244.03,"volume":9.61141,"closeTime":1646649899999},{"openTime":1646649900000,"open":38227.95,"high":38229.94,"low":37977.87,"close":38021.82,"volume":10.26225,"closeTime":1646650799999},{"openTime":1646650800000,"open":38021.82,"high":38158.22,"low":37982.44,"close":38144.62,"volume":6.15205,"closeTime":1646651699999},{"openTime":1646651700000,"open":38148.32,"high":38284.84,"low":38120.9,"close":38234.01,"volume":18.08282,"closeTime":1646652599999},{"openTime":1646652600000,"open":38234,"high":38363.41,"low":38214.06,"close":38299.3,"volume":7.18177,"closeTime":1646653499999},{"openTime":1646653500000,"open":38302.96,"high":38413.65,"low":38269.06,"close":38344.53,"volume":17.08856,"closeTime":1646654399999},{"openTime":1646654400000,"open":38356.97,"high":38558.64,"low":38356.97,"close":38465.6,"volume":14.58222,"closeTime":1646655299999},{"openTime":1646655300000,"open":38478.34,"high":38745.12,"low":38469.99,"close":38677.21,"volume":47.26671,"closeTime":1646656199999},{"openTime":1646656200000,"open":38683.05,"high":38772.63,"low":38606.01,"close":38637.69,"volume":32.6657,"closeTime":1646657099999},{"openTime":1646657100000,"open":38624.92,"high":38680,"low":38554.41,"close":38610.65,"volume":46.52294,"closeTime":1646657999999},{"openTime":1646658000000,"open":38617.7,"high":38774.4,"low":38543.79,"close":38769.34,"volume":9.48582,"closeTime":1646658899999},{"openTime":1646658900000,"open":38771.45,"high":38771.45,"low":38652.53,"close":38676.27,"volume":12.00692,"closeTime":1646659799999},{"openTime":1646659800000,"open":38676.27,"high":39107.35,"low":38649.65,"close":39087.46,"volume":42.28206,"closeTime":1646660699999},{"openTime":1646660700000,"open":39084.62,"high":39184.15,"low":38962.33,"close":39025.83,"volume":21.6598,"closeTime":1646661599999},{"openTime":1646661600000,"open":39037.82,"high":39305.25,"low":38916.27,"close":39102.83,"volume":46.34558,"closeTime":1646662499999},{"openTime":1646662500000,"open":39106.35,"high":39239.21,"low":39051.35,"close":39209.07,"volume":14.79764,"closeTime":1646663399999},{"openTime":1646663400000,"open":39208.06,"high":39252.15,"low":38962.25,"close":39021.1,"volume":30.89537,"closeTime":1646664299999},{"openTime":1646664300000,"open":39018.28,"high":39108.77,"low":38854.89,"close":38854.89,"volume":30.19231,"closeTime":1646665199999},{"openTime":1646665200000,"open":38853.7,"high":39009.27,"low":38798.33,"close":38814.29,"volume":34.14813,"closeTime":1646666099999},{"openTime":1646666100000,"open":38810.19,"high":38888.34,"low":38645.91,"close":38822.04,"volume":20.07447,"closeTime":1646666999999},{"openTime":1646667000000,"open":38824.13,"high":39182.18,"low":38784.04,"close":39035.57,"volume":25.15686,"closeTime":1646667899999},{"openTime":1646667900000,"open":39045,"high":39146.85,"low":39012.99,"close":39077.19,"volume":12.43187,"closeTime":1646668799999},{"openTime":1646668800000,"open":39070,"high":39552.36,"low":39061.45,"close":39363.35,"volume":34.23663,"closeTime":1646669699999},{"openTime":1646669700000,"open":39391.66,"high":39471.71,"low":39294.64,"close":39405.6,"volume":12.61349,"closeTime":1646670599999},{"openTime":1646670600000,"open":39396.79,"high":39428.12,"low":38947.37,"close":39018.77,"volume":23.30593,"closeTime":1646671499999},{"openTime":1646671500000,"open":39023.49,"high":39102.08,"low":38759.7,"close":38827.77,"volume":33.15033,"closeTime":1646672399999},{"openTime":1646672400000,"open":38827.77,"high":38842.87,"low":38628.75,"close":38704.1,"volume":24.12634,"closeTime":1646673299999},{"openTime":1646673300000,"open":38711.26,"high":38796.79,"low":38646.05,"close":38752.64,"volume":12.12597,"closeTime":1646674199999},{"openTime":1646674200000,"open":38745.53,"high":38861.37,"low":38540,"close":38779.74,"volume":79.59622,"closeTime":1646675099999},{"openTime":1646675100000,"open":38784.31,"high":38993.33,"low":38592.67,"close":38632.58,"volume":106.06076,"closeTime":1646675999999},{"openTime":1646676000000,"open":38586.22,"high":38586.22,"low":38020.67,"close":38059.06,"volume":40.13381,"closeTime":1646676899999},{"openTime":1646676900000,"open":38057.21,"high":38130.29,"low":37939.04,"close":38004.7,"volume":22.978,"closeTime":1646677799999},{"openTime":1646677800000,"open":38002.32,"high":38076.14,"low":37771.9,"close":38058.03,"volume":29.71292,"closeTime":1646678699999},{"openTime":1646678700000,"open":38051.96,"high":38151.07,"low":37941,"close":37981.46,"volume":16.08088,"closeTime":1646679599999},{"openTime":1646679600000,"open":37961.71,"high":38042.34,"low":37862.48,"close":37979.99,"volume":13.68214,"closeTime":1646680499999},{"openTime":1646680500000,"open":37995.04,"high":38021.48,"low":37781.93,"close":37849.46,"volume":27.80846,"closeTime":1646681399999},{"openTime":1646681400000,"open":37836.12,"high":37836.12,"low":37248.84,"close":37350.56,"volume":64.31196,"closeTime":1646682299999},{"openTime":1646682300000,"open":37352.65,"high":37403.44,"low":37197.25,"close":37304.32,"volume":28.14505,"closeTime":1646683199999},{"openTime":1646683200000,"open":37312.18,"high":37418.3,"low":37166,"close":37403.58,"volume":15.62223,"closeTime":1646684099999},{"openTime":1646684100000,"open":37404.32,"high":37798.75,"low":37367.46,"close":37747.59,"volume":26.77992,"closeTime":1646684999999},{"openTime":1646685000000,"open":37733.53,"high":37733.53,"low":37494.84,"close":37625.93,"volume":20.59218,"closeTime":1646685899999},{"openTime":1646685900000,"open":37618.92,"high":37689.95,"low":37512.97,"close":37557.1,"volume":19.11159,"closeTime":1646686799999},{"openTime":1646686800000,"open":37586.65,"high":37941.2,"low":37508.87,"close":37813.96,"volume":16.83887,"closeTime":1646687699999},{"openTime":1646687700000,"open":37816.75,"high":38260.81,"low":37781.93,"close":37781.93,"volume":22.92855,"closeTime":1646688599999},{"openTime":1646688600000,"open":37777.35,"high":37996.81,"low":37549.23,"close":37938.98,"volume":28.06757,"closeTime":1646689499999},{"openTime":1646689500000,"open":37927.21,"high":38076.09,"low":37821.64,"close":37845.77,"volume":21.37413,"closeTime":1646690399999},{"openTime":1646690400000,"open":37813.47,"high":38173.91,"low":37788.25,"close":38154.12,"volume":10.85019,"closeTime":1646691299999},{"openTime":1646691300000,"open":38147.85,"high":38245.03,"low":38009.38,"close":38178.12,"volume":14.22593,"closeTime":1646692199999},{"openTime":1646692200000,"open":38138.62,"high":38505.8,"low":38138.62,"close":38329.43,"volume":18.44885,"closeTime":1646693099999},{"openTime":1646693100000,"open":38379.35,"high":38379.35,"low":38047.99,"close":38213.54,"volume":11.44957,"closeTime":1646693999999},{"openTime":1646694000000,"open":38219.81,"high":38342.07,"low":38074.87,"close":38135.82,"volume":9.39496,"closeTime":1646694899999},{"openTime":1646694900000,"open":38155.64,"high":38359.84,"low":38097.41,"close":38328.67,"volume":9.26777,"closeTime":1646695799999},{"openTime":1646695800000,"open":38324.66,"high":38533.59,"low":38254.78,"close":38277.48,"volume":13.29979,"closeTime":1646696699999},{"openTime":1646696700000,"open":38250,"high":38250,"low":37894.73,"close":38006.54,"volume":19.08108,"closeTime":1646697599999},{"openTime":1646697600000,"open":37995.14,"high":38203.78,"low":37869.72,"close":38109.97,"volume":26.99096,"closeTime":1646698499999},{"openTime":1646698500000,"open":38113.93,"high":38293.82,"low":38064.84,"close":38182.44,"volume":7.12383,"closeTime":1646699399999},{"openTime":1646699400000,"open":38168.86,"high":38294.56,"low":38140.3,"close":38268.07,"volume":6.00456,"closeTime":1646700299999},{"openTime":1646700300000,"open":38263.81,"high":38384.38,"low":38156.58,"close":38204.73,"volume":11.42758,"closeTime":1646701199999},{"openTime":1646701200000,"open":38204.73,"high":38484.37,"low":38050.71,"close":38332.53,"volume":25.87347,"closeTime":1646702099999},{"openTime":1646702100000,"open":38333.68,"high":38465.53,"low":38289.02,"close":38433.06,"volume":23.99379,"closeTime":1646702999999},{"openTime":1646703000000,"open":38399.15,"high":38490.96,"low":38140.3,"close":38298.64,"volume":22.19874,"closeTime":1646703899999},{"openTime":1646703900000,"open":38298.68,"high":38430.53,"low":38128.79,"close":38275.65,"volume":24.14273,"closeTime":1646704799999},{"openTime":1646704800000,"open":38274.5,"high":38325.87,"low":38151.07,"close":38315.74,"volume":11.69949,"closeTime":1646705699999},{"openTime":1646705700000,"open":38316.77,"high":38415.7,"low":38302.02,"close":38405.89,"volume":8.67379,"closeTime":1646706599999},{"openTime":1646706600000,"open":38397.44,"high":38850.88,"low":38332.85,"close":38766.55,"volume":16.92864,"closeTime":1646707499999},{"openTime":1646707500000,"open":38765.19,"high":38948.62,"low":38600.21,"close":38620.57,"volume":17.41659,"closeTime":1646708399999},{"openTime":1646708400000,"open":38620.31,"high":38679.49,"low":38567.56,"close":38636,"volume":9.60227,"closeTime":1646709299999},{"openTime":1646709300000,"open":38649.04,"high":38702.99,"low":38539.44,"close":38630.08,"volume":9.12101,"closeTime":1646710199999},{"openTime":1646710200000,"open":38625.26,"high":38664.38,"low":38533.22,"close":38548.53,"volume":3.71047,"closeTime":1646711099999},{"openTime":1646711100000,"open":38553.25,"high":38697.75,"low":38545.3,"close":38694.36,"volume":5.97887,"closeTime":1646711999999},{"openTime":1646712000000,"open":38703.29,"high":38834.84,"low":38651.3,"close":38747.34,"volume":24.95649,"closeTime":1646712899999},{"openTime":1646712900000,"open":38740.3,"high":38767.25,"low":38524.25,"close":38524.25,"volume":7.88734,"closeTime":1646713799999},{"openTime":1646713800000,"open":38522.39,"high":38631.56,"low":38521.62,"close":38615.84,"volume":18.66882,"closeTime":1646714699999},{"openTime":1646714700000,"open":38609.84,"high":38609.84,"low":38487.7,"close":38567.23,"volume":8.77791,"closeTime":1646715599999},{"openTime":1646715600000,"open":38544.37,"high":38604.49,"low":38372.42,"close":38407.45,"volume":14.29036,"closeTime":1646716499999},{"openTime":1646716500000,"open":38400.24,"high":38468.55,"low":38275.15,"close":38292.57,"volume":22.73079,"closeTime":1646717399999},{"openTime":1646717400000,"open":38304.83,"high":38369.36,"low":38233.3,"close":38344.68,"volume":7.37961,"closeTime":1646718299999},{"openTime":1646718300000,"open":38358.03,"high":38397.48,"low":38302.9,"close":38358.27,"volume":7.28085,"closeTime":1646719199999},{"openTime":1646719200000,"open":38355.14,"high":38478.39,"low":38355.13,"close":38384.43,"volume":14.37431,"closeTime":1646720099999},{"openTime":1646720100000,"open":38377.27,"high":38505.57,"low":38074.96,"close":38128.62,"volume":19.41642,"closeTime":1646720999999},{"openTime":1646721000000,"open":38132.17,"high":38189.76,"low":38000.33,"close":38174.02,"volume":11.78244,"closeTime":1646721899999},{"openTime":1646721900000,"open":38168.26,"high":38332.82,"low":38143.82,"close":38282.32,"volume":14.62458,"closeTime":1646722799999},{"openTime":1646722800000,"open":38244.29,"high":38331.05,"low":38169.68,"close":38193.56,"volume":9.00079,"closeTime":1646723699999},{"openTime":1646723700000,"open":38191.81,"high":38413.66,"low":38176.97,"close":38411.81,"volume":7.1253,"closeTime":1646724599999},{"openTime":1646724600000,"open":38395.47,"high":38742.99,"low":38319.97,"close":38724.02,"volume":15.2071,"closeTime":1646725499999},{"openTime":1646725500000,"open":38738.25,"high":38753.06,"low":38456.05,"close":38548.08,"volume":9.98887,"closeTime":1646726399999},{"openTime":1646726400000,"open":38560.18,"high":38688.17,"low":38472.84,"close":38673.89,"volume":7.95726,"closeTime":1646727299999},{"openTime":1646727300000,"open":38664.62,"high":38835.93,"low":38661.5,"close":38796.58,"volume":13.57948,"closeTime":1646728199999},{"openTime":1646728200000,"open":38795.25,"high":39140.29,"low":38790.6,"close":38901.74,"volume":15.58321,"closeTime":1646729099999},{"openTime":1646729100000,"open":38899.82,"high":39002.1,"low":38708.46,"close":38781.99,"volume":15.87477,"closeTime":1646729999999},{"openTime":1646730000000,"open":38781.99,"high":38909.4,"low":38707.16,"close":38770.5,"volume":11.31815,"closeTime":1646730899999},{"openTime":1646730900000,"open":38771.35,"high":38944.96,"low":38771.35,"close":38882.79,"volume":12.22335,"closeTime":1646731799999},{"openTime":1646731800000,"open":38885.79,"high":39020.89,"low":38838.04,"close":38894.98,"volume":16.8933,"closeTime":1646732699999},{"openTime":1646732700000,"open":38890.66,"high":39007.9,"low":38854.84,"close":38983.54,"volume":14.49958,"closeTime":1646733599999},{"openTime":1646733600000,"open":38987.31,"high":39015.46,"low":38748.64,"close":38814.53,"volume":12.82984,"closeTime":1646734499999},{"openTime":1646734500000,"open":38814.23,"high":38891.95,"low":38716.84,"close":38842.04,"volume":10.75622,"closeTime":1646735399999},{"openTime":1646735400000,"open":38842.24,"high":39083.08,"low":38840.59,"close":38953.21,"volume":5.3127,"closeTime":1646736299999},{"openTime":1646736300000,"open":38947.97,"high":39186.81,"low":38910.99,"close":39074.13,"volume":25.51056,"closeTime":1646737199999},{"openTime":1646737200000,"open":39066.59,"high":39066.59,"low":38882.73,"close":38890.92,"volume":7.42046,"closeTime":1646738099999},{"openTime":1646738100000,"open":38894.26,"high":38978.73,"low":38824.32,"close":38956.07,"volume":10.09934,"closeTime":1646738999999},{"openTime":1646739000000,"open":38954.65,"high":39024.54,"low":38746.92,"close":39004.52,"volume":11.22096,"closeTime":1646739899999},{"openTime":1646739900000,"open":39001.5,"high":39101.91,"low":38941.54,"close":38985.37,"volume":18.05468,"closeTime":1646740799999},{"openTime":1646740800000,"open":39001.09,"high":39233.48,"low":38951.15,"close":39050.97,"volume":24.91414,"closeTime":1646741699999},{"openTime":1646741700000,"open":39050.4,"high":39083.78,"low":38793.16,"close":38795.05,"volume":20.79675,"closeTime":1646742599999},{"openTime":1646742600000,"open":38794.34,"high":38870.11,"low":38618.62,"close":38692.69,"volume":12.31753,"closeTime":1646743499999},{"openTime":1646743500000,"open":38681.52,"high":38839.29,"low":38661.34,"close":38834.39,"volume":16.18862,"closeTime":1646744399999},{"openTime":1646744400000,"open":38833.49,"high":39106.52,"low":38637.63,"close":38704.47,"volume":27.71116,"closeTime":1646745299999},{"openTime":1646745300000,"open":38699.3,"high":38899.98,"low":38643.35,"close":38813.13,"volume":18.11336,"closeTime":1646746199999},{"openTime":1646746200000,"open":38811.41,"high":38981.64,"low":38748.96,"close":38784.31,"volume":20.86456,"closeTime":1646747099999},{"openTime":1646747100000,"open":38807.84,"high":38960.74,"low":38807.84,"close":38872.75,"volume":10.40008,"closeTime":1646747999999},{"openTime":1646748000000,"open":38880.87,"high":39024.21,"low":38691.36,"close":38722.47,"volume":19.05496,"closeTime":1646748899999},{"openTime":1646748900000,"open":38726.39,"high":38854.2,"low":38719.85,"close":38737.85,"volume":12.76313,"closeTime":1646749799999},{"openTime":1646749800000,"open":38749.4,"high":39032.62,"low":38552.52,"close":38921.21,"volume":30.82401,"closeTime":1646750699999},{"openTime":1646750700000,"open":38934.54,"high":39176.63,"low":38667.71,"close":38768.71,"volume":30.74335,"closeTime":1646751599999},{"openTime":1646751600000,"open":38746.02,"high":38792.43,"low":38597.72,"close":38763.46,"volume":18.15195,"closeTime":1646752499999},{"openTime":1646752500000,"open":38763.47,"high":38893.48,"low":38636.68,"close":38651.17,"volume":13.27773,"closeTime":1646753399999},{"openTime":1646753400000,"open":38634.5,"high":38734.82,"low":38318.43,"close":38457.12,"volume":24.75679,"closeTime":1646754299999},{"openTime":1646754300000,"open":38446.86,"high":38727.08,"low":38401.46,"close":38651.42,"volume":17.29738,"closeTime":1646755199999},{"openTime":1646755200000,"open":38663.55,"high":38868.4,"low":38567.56,"close":38680.17,"volume":19.90488,"closeTime":1646756099999},{"openTime":1646756100000,"open":38687.34,"high":38758.49,"low":38232.9,"close":38329.55,"volume":18.35996,"closeTime":1646756999999},{"openTime":1646757000000,"open":38314.96,"high":38345.82,"low":38140.77,"close":38193.55,"volume":39.05773,"closeTime":1646757899999},{"openTime":1646757900000,"open":38197.75,"high":38461.52,"low":38178.5,"close":38295.57,"volume":31.7399,"closeTime":1646758799999},{"openTime":1646758800000,"open":38306.87,"high":38690.05,"low":38298.78,"close":38662.44,"volume":24.245,"closeTime":1646759699999},{"openTime":1646759700000,"open":38676.37,"high":39025.17,"low":38600.68,"close":38945.1,"volume":37.62089,"closeTime":1646760599999},{"openTime":1646760600000,"open":38925.65,"high":39079.53,"low":38837.57,"close":39038.57,"volume":34.76051,"closeTime":1646761499999},{"openTime":1646761500000,"open":39031.25,"high":39173.9,"low":38888.22,"close":39084.36,"volume":12.64347,"closeTime":1646762399999},{"openTime":1646762400000,"open":39082.1,"high":39381.73,"low":39082.1,"close":39232.78,"volume":36.5777,"closeTime":1646763299999},{"openTime":1646763300000,"open":39248.75,"high":39355.45,"low":38962.24,"close":38979.26,"volume":29.80485,"closeTime":1646764199999},{"openTime":1646764200000,"open":38984.74,"high":39009.12,"low":38772.12,"close":38852.01,"volume":13.94687,"closeTime":1646765099999},{"openTime":1646765100000,"open":38858.4,"high":38921.63,"low":38665.29,"close":38703.84,"volume":14.48046,"closeTime":1646765999999},{"openTime":1646766000000,"open":38683.77,"high":38724.7,"low":38471.35,"close":38652.06,"volume":30.68257,"closeTime":1646766899999},{"openTime":1646766900000,"open":38644.46,"high":38738.47,"low":38520.61,"close":38738.47,"volume":15.07972,"closeTime":1646767799999},{"openTime":1646767800000,"open":38730.24,"high":38769.38,"low":38621.18,"close":38717.91,"volume":8.83657,"closeTime":1646768699999},{"openTime":1646768700000,"open":38716.71,"high":38827.77,"low":38711.36,"close":38774.8,"volume":17.2212,"closeTime":1646769599999},{"openTime":1646769600000,"open":38784.92,"high":38897.67,"low":38653.62,"close":38776.65,"volume":15.69919,"closeTime":1646770499999},{"openTime":1646770500000,"open":38782.85,"high":38798.79,"low":38574.83,"close":38574.83,"volume":11.95823,"closeTime":1646771399999},{"openTime":1646771400000,"open":38583.62,"high":38639.27,"low":38484.72,"close":38484.72,"volume":16.98376,"closeTime":1646772299999},{"openTime":1646772300000,"open":38498.83,"high":38647.08,"low":38441.14,"close":38529.26,"volume":21.59182,"closeTime":1646773199999},{"openTime":1646773200000,"open":38515.74,"high":38598.44,"low":38484.95,"close":38512.51,"volume":4.63686,"closeTime":1646774099999},{"openTime":1646774100000,"open":38508.66,"high":38567.3,"low":38450.89,"close":38542.31,"volume":6.27282,"closeTime":1646774999999},{"openTime":1646775000000,"open":38542.31,"high":38542.31,"low":38396.41,"close":38451.77,"volume":5.02126,"closeTime":1646775899999},{"openTime":1646775900000,"open":38455.48,"high":38543.27,"low":38433.43,"close":38494.99,"volume":4.32354,"closeTime":1646776799999},{"openTime":1646776800000,"open":38478.78,"high":38573.91,"low":38478.78,"close":38511.45,"volume":4.91605,"closeTime":1646777699999},{"openTime":1646777700000,"open":38510.63,"high":38628.47,"low":38481.61,"close":38617.45,"volume":5.52134,"closeTime":1646778599999},{"openTime":1646778600000,"open":38620.37,"high":38621.3,"low":38508.04,"close":38533.26,"volume":7.23652,"closeTime":1646779499999},{"openTime":1646779500000,"open":38538.62,"high":38641.37,"low":38535.57,"close":38559.75,"volume":3.43612,"closeTime":1646780399999},{"openTime":1646780400000,"open":38557.52,"high":38736.12,"low":38531.61,"close":38661.1,"volume":10.04623,"closeTime":1646781299999},{"openTime":1646781300000,"open":38670.45,"high":38740.23,"low":38649.17,"close":38730.01,"volume":3.23177,"closeTime":1646782199999},{"openTime":1646782200000,"open":38731.61,"high":38779.86,"low":38700.66,"close":38733.95,"volume":5.75066,"closeTime":1646783099999},{"openTime":1646783100000,"open":38761.18,"high":38767.81,"low":38679.85,"close":38732.94,"volume":7.60591,"closeTime":1646783999999},{"openTime":1646784000000,"open":38741.7,"high":38828.9,"low":38648.71,"close":38725.35,"volume":12.18743,"closeTime":1646784899999},{"openTime":1646784900000,"open":38716.42,"high":38849.64,"low":38716.42,"close":38792.83,"volume":13.01935,"closeTime":1646785799999},{"openTime":1646785800000,"open":38792.58,"high":39043.94,"low":38750.67,"close":38880.61,"volume":33.71836,"closeTime":1646786699999},{"openTime":1646786700000,"open":38874.34,"high":39033.18,"low":38846.4,"close":38953.71,"volume":11.32419,"closeTime":1646787599999},{"openTime":1646787600000,"open":38981.74,"high":39083.12,"low":38964.29,"close":39043.91,"volume":8.21736,"closeTime":1646788499999},{"openTime":1646788500000,"open":39023.08,"high":39074.01,"low":38916.03,"close":39058.69,"volume":6.21442,"closeTime":1646789399999},{"openTime":1646789400000,"open":39050.77,"high":39242.53,"low":39050.77,"close":39170,"volume":20.73549,"closeTime":1646790299999},{"openTime":1646790300000,"open":39159.52,"high":39313.33,"low":39147.05,"close":39219.96,"volume":31.08884,"closeTime":1646791199999},{"openTime":1646791200000,"open":39229.19,"high":39301.26,"low":39145.59,"close":39300.41,"volume":13.85976,"closeTime":1646792099999},{"openTime":1646792100000,"open":39283.68,"high":39488,"low":39226.15,"close":39426.09,"volume":27.82086,"closeTime":1646792999999},{"openTime":1646793000000,"open":39407.77,"high":39488,"low":39319.35,"close":39334.52,"volume":12.314,"closeTime":1646793899999},{"openTime":1646793900000,"open":39339.36,"high":39525.33,"low":39315.48,"close":39421.18,"volume":11.3446,"closeTime":1646794799999},{"openTime":1646794800000,"open":39417.34,"high":39615.23,"low":39381.69,"close":39606.13,"volume":13.77281,"closeTime":1646795699999},{"openTime":1646795700000,"open":39606.13,"high":40304.91,"low":39503.53,"close":40261.09,"volume":66.49975,"closeTime":1646796599999},{"openTime":1646796600000,"open":40261.52,"high":40855.48,"low":40261.52,"close":40749.76,"volume":70.82999,"closeTime":1646797499999},{"openTime":1646797500000,"open":40743.12,"high":41442.53,"low":40541.58,"close":41220.96,"volume":85.46323,"closeTime":1646798399999},{"openTime":1646798400000,"open":41230.53,"high":41750,"low":41230.53,"close":41671.03,"volume":109.47634,"closeTime":1646799299999},{"openTime":1646799300000,"open":41671.03,"high":41909.7,"low":41480.58,"close":41702.65,"volume":29.88278,"closeTime":1646800199999},{"openTime":1646800200000,"open":41698.89,"high":41739.59,"low":41519.51,"close":41575.37,"volume":148.66253,"closeTime":1646801099999},{"openTime":1646801100000,"open":41566.49,"high":41675.99,"low":41510.58,"close":41641.22,"volume":28.897,"closeTime":1646801999999},{"openTime":1646802000000,"open":41649.26,"high":41705.66,"low":41524.49,"close":41539.32,"volume":16.12957,"closeTime":1646802899999},{"openTime":1646802900000,"open":41537.43,"high":41537.43,"low":41366.7,"close":41519.77,"volume":21.92695,"closeTime":1646803799999},{"openTime":1646803800000,"open":41517.56,"high":41586.94,"low":41368.74,"close":41416.92,"volume":23.77758,"closeTime":1646804699999},{"openTime":1646804700000,"open":41431.21,"high":41525.39,"low":41333.06,"close":41513.11,"volume":37.64392,"closeTime":1646805599999},{"openTime":1646805600000,"open":41525.39,"high":41547.83,"low":41460.62,"close":41500.91,"volume":27.80565,"closeTime":1646806499999},{"openTime":1646806500000,"open":41497.18,"high":41566.24,"low":41407.3,"close":41461.93,"volume":76.44304,"closeTime":1646807399999},{"openTime":1646807400000,"open":41468.24,"high":41620.21,"low":41424.29,"close":41563.42,"volume":73.21633,"closeTime":1646808299999},{"openTime":1646808300000,"open":41559.14,"high":41658.63,"low":41501.49,"close":41612,"volume":17.61185,"closeTime":1646809199999},{"openTime":1646809200000,"open":41602.66,"high":41652.99,"low":41511.93,"close":41568.54,"volume":10.87811,"closeTime":1646810099999},{"openTime":1646810100000,"open":41570.32,"high":41821.05,"low":41570.32,"close":41716.32,"volume":20.81676,"closeTime":1646810999999},{"openTime":1646811000000,"open":41706.36,"high":41767.88,"low":41654.49,"close":41762.35,"volume":15.15515,"closeTime":1646811899999},{"openTime":1646811900000,"open":41762.35,"high":41814.25,"low":41710.73,"close":41798.68,"volume":19.10694,"closeTime":1646812799999},{"openTime":1646812800000,"open":41799.26,"high":42011.6,"low":41629.93,"close":41797.57,"volume":28.14051,"closeTime":1646813699999},{"openTime":1646813700000,"open":41747.39,"high":41768.17,"low":41654.12,"close":41705.74,"volume":9.56161,"closeTime":1646814599999},{"openTime":1646814600000,"open":41715.64,"high":42361.51,"low":41709.66,"close":42188.41,"volume":26.24964,"closeTime":1646815499999},{"openTime":1646815500000,"open":42163.91,"high":42473.69,"low":41991.52,"close":42065.63,"volume":26.18428,"closeTime":1646816399999},{"openTime":1646816400000,"open":42065.08,"high":42127.57,"low":41934.24,"close":42078.94,"volume":18.85347,"closeTime":1646817299999},{"openTime":1646817300000,"open":42088.95,"high":42270.8,"low":42018.7,"close":42180.24,"volume":31.94532,"closeTime":1646818199999},{"openTime":1646818200000,"open":42188.77,"high":42188.77,"low":42015.37,"close":42165.59,"volume":17.44502,"closeTime":1646819099999},{"openTime":1646819100000,"open":42149.51,"high":42224.43,"low":42015,"close":42029.91,"volume":18.11933,"closeTime":1646819999999},{"openTime":1646820000000,"open":42022.66,"high":42160.51,"low":41970.52,"close":42126.88,"volume":11.07653,"closeTime":1646820899999},{"openTime":1646820900000,"open":42139.27,"high":42151.63,"low":42005.89,"close":42086.66,"volume":13.5932,"closeTime":1646821799999},{"openTime":1646821800000,"open":42093.3,"high":42155,"low":42030.6,"close":42139.86,"volume":9.15521,"closeTime":1646822699999},{"openTime":1646822700000,"open":42130.98,"high":42238.93,"low":42104.43,"close":42237.29,"volume":15.60832,"closeTime":1646823599999},{"openTime":1646823600000,"open":42232.86,"high":42388.44,"low":42092.88,"close":42171.26,"volume":37.97518,"closeTime":1646824499999},{"openTime":1646824500000,"open":42190.38,"high":42295.35,"low":42074.39,"close":42099.12,"volume":21.53018,"closeTime":1646825399999},{"openTime":1646825400000,"open":42106.09,"high":42150.35,"low":42029.18,"close":42105.31,"volume":18.03059,"closeTime":1646826299999},{"openTime":1646826300000,"open":42105,"high":42196.4,"low":42073.63,"close":42161.38,"volume":7.01594,"closeTime":1646827199999},{"openTime":1646827200000,"open":42159.88,"high":42304.05,"low":42159.88,"close":42228.72,"volume":27.04772,"closeTime":1646828099999},{"openTime":1646828100000,"open":42239.5,"high":42411.67,"low":42200,"close":42363.63,"volume":19.24752,"closeTime":1646828999999},{"openTime":1646829000000,"open":42363.61,"high":42556.41,"low":41767.1,"close":41831.35,"volume":39.0474,"closeTime":1646829899999},{"openTime":1646829900000,"open":41828.81,"high":42026.45,"low":41706.81,"close":41928.83,"volume":28.28077,"closeTime":1646830799999},{"openTime":1646830800000,"open":41931.66,"high":41979.43,"low":41828.1,"close":41937.63,"volume":13.98719,"closeTime":1646831699999},{"openTime":1646831700000,"open":41946.78,"high":42092.86,"low":41909.56,"close":41982.19,"volume":24.25794,"closeTime":1646832599999},{"openTime":1646832600000,"open":41984.71,"high":42044.63,"low":41806.62,"close":41834.97,"volume":56.29574,"closeTime":1646833499999},{"openTime":1646833500000,"open":41810.78,"high":41911.8,"low":41673.61,"close":41868.49,"volume":36.66178,"closeTime":1646834399999},{"openTime":1646834400000,"open":41877.54,"high":42311.65,"low":41858.94,"close":42144,"volume":33.72966,"closeTime":1646835299999},{"openTime":1646835300000,"open":42153.87,"high":42199.18,"low":42058.15,"close":42146.01,"volume":13.09457,"closeTime":1646836199999},{"openTime":1646836200000,"open":42137.7,"high":42242.02,"low":42030.26,"close":42171.8,"volume":37.68769,"closeTime":1646837099999},{"openTime":1646837100000,"open":42171.8,"high":42274.11,"low":42078.67,"close":42214.72,"volume":20.62695,"closeTime":1646837999999},{"openTime":1646838000000,"open":42222.33,"high":42322.36,"low":42145.94,"close":42194.78,"volume":18.33754,"closeTime":1646838899999},{"openTime":1646838900000,"open":42198.51,"high":42264.2,"low":42123.56,"close":42214.41,"volume":25.64773,"closeTime":1646839799999},{"openTime":1646839800000,"open":42197.15,"high":42425.3,"low":42180.27,"close":42402.61,"volume":16.403,"closeTime":1646840699999},{"openTime":1646840700000,"open":42412.27,"high":42586.03,"low":42263.83,"close":42539.94,"volume":37.80283,"closeTime":1646841599999},{"openTime":1646841600000,"open":42540.27,"high":42587.89,"low":42297.42,"close":42346.28,"volume":21.95755,"closeTime":1646842499999},{"openTime":1646842500000,"open":42325.65,"high":42478.03,"low":42283.15,"close":42339.62,"volume":39.4119,"closeTime":1646843399999},{"openTime":1646843400000,"open":42349.41,"high":42488.83,"low":42300,"close":42314.32,"volume":16.29429,"closeTime":1646844299999},{"openTime":1646844300000,"open":42295.59,"high":42295.59,"low":42143.14,"close":42245.72,"volume":18.7318,"closeTime":1646845199999},{"openTime":1646845200000,"open":42220.85,"high":42328.65,"low":42193.12,"close":42250.96,"volume":7.41664,"closeTime":1646846099999},{"openTime":1646846100000,"open":42253.93,"high":42319.04,"low":42118.1,"close":42221.82,"volume":14.82338,"closeTime":1646846999999},{"openTime":1646847000000,"open":42219.24,"high":42328.37,"low":42212.45,"close":42275.51,"volume":12.06163,"closeTime":1646847899999},{"openTime":1646847900000,"open":42287.71,"high":42366.03,"low":42260.15,"close":42331.64,"volume":7.66033,"closeTime":1646848799999},{"openTime":1646848800000,"open":42333.38,"high":42338.34,"low":42177.38,"close":42183.78,"volume":14.97212,"closeTime":1646849699999},{"openTime":1646849700000,"open":42183.38,"high":42225.85,"low":42027.67,"close":42104.36,"volume":40.18436,"closeTime":1646850599999},{"openTime":1646850600000,"open":42104.14,"high":42143.85,"low":41948.19,"close":41977.63,"volume":35.85505,"closeTime":1646851499999},{"openTime":1646851500000,"open":41971.17,"high":42076.52,"low":41857.54,"close":42031.36,"volume":19.58254,"closeTime":1646852399999},{"openTime":1646852400000,"open":42031.34,"high":42071.47,"low":41877.64,"close":41880.3,"volume":21.34581,"closeTime":1646853299999},{"openTime":1646853300000,"open":41885.25,"high":42018.36,"low":41739.43,"close":41910.66,"volume":25.67831,"closeTime":1646854199999},{"openTime":1646854200000,"open":41915.34,"high":42146.4,"low":41909.94,"close":42117.52,"volume":19.05973,"closeTime":1646855099999},{"openTime":1646855100000,"open":42121.47,"high":42276.91,"low":42121.47,"close":42215.87,"volume":38.17286,"closeTime":1646855999999},{"openTime":1646856000000,"open":42216.69,"high":42337.54,"low":42112.39,"close":42121.65,"volume":18.96744,"closeTime":1646856899999},{"openTime":1646856900000,"open":42123.41,"high":42159.02,"low":42060.58,"close":42104.08,"volume":10.12831,"closeTime":1646857799999},{"openTime":1646857800000,"open":42100.17,"high":42121.61,"low":41812.68,"close":41822.72,"volume":12.41457,"closeTime":1646858699999},{"openTime":1646858700000,"open":41818.68,"high":41922.47,"low":41711,"close":41817.7,"volume":17.03286,"closeTime":1646859599999},{"openTime":1646859600000,"open":41829.35,"high":41946.31,"low":41680,"close":41726.39,"volume":19.00758,"closeTime":1646860499999},{"openTime":1646860500000,"open":41723.52,"high":41824.36,"low":41704.75,"close":41811.55,"volume":15.25225,"closeTime":1646861399999},{"openTime":1646861400000,"open":41817.99,"high":41913,"low":41725.19,"close":41841.26,"volume":3.88393,"closeTime":1646862299999},{"openTime":1646862300000,"open":41824.44,"high":41953.56,"low":41815.73,"close":41887.92,"volume":9.18771,"closeTime":1646863199999},{"openTime":1646863200000,"open":41887.68,"high":42004.21,"low":41864.65,"close":41935.33,"volume":9.72602,"closeTime":1646864099999},{"openTime":1646864100000,"open":41938.6,"high":42008.26,"low":41876.83,"close":42006.3,"volume":9.11548,"closeTime":1646864999999},{"openTime":1646865000000,"open":42006.08,"high":42069.24,"low":41736.39,"close":41844.51,"volume":5.86287,"closeTime":1646865899999},{"openTime":1646865900000,"open":41844.51,"high":41942.73,"low":41796.9,"close":41902.71,"volume":7.79158,"closeTime":1646866799999},{"openTime":1646866800000,"open":41905.06,"high":42001.21,"low":41821.79,"close":41934.58,"volume":5.59786,"closeTime":1646867699999},{"openTime":1646867700000,"open":41962.89,"high":41977.69,"low":41892.49,"close":41975.08,"volume":4.76728,"closeTime":1646868599999},{"openTime":1646868600000,"open":41975.27,"high":42144.19,"low":41958.16,"close":42036.86,"volume":14.26305,"closeTime":1646869499999},{"openTime":1646869500000,"open":42030.15,"high":42052.64,"low":41930.38,"close":41966.28,"volume":5.71976,"closeTime":1646870399999},{"openTime":1646870400000,"open":41960.16,"high":42010.32,"low":41860.15,"close":41892.05,"volume":16.10507,"closeTime":1646871299999},{"openTime":1646871300000,"open":41888.63,"high":42060,"low":41888.63,"close":41955.61,"volume":9.03433,"closeTime":1646872199999},{"openTime":1646872200000,"open":41947.12,"high":41973.29,"low":41799.55,"close":41882.73,"volume":8.28281,"closeTime":1646873099999},{"openTime":1646873100000,"open":41886.82,"high":41920.77,"low":41763.24,"close":41822.97,"volume":5.36533,"closeTime":1646873999999},{"openTime":1646874000000,"open":41832.19,"high":41853.9,"low":41711.59,"close":41806.26,"volume":6.31979,"closeTime":1646874899999},{"openTime":1646874900000,"open":41804.4,"high":41963.71,"low":41795.75,"close":41910.67,"volume":7.78195,"closeTime":1646875799999},{"openTime":1646875800000,"open":41901.29,"high":41933.7,"low":41321.21,"close":41385.02,"volume":37.58776,"closeTime":1646876699999},{"openTime":1646876700000,"open":41364.1,"high":41376.23,"low":40841.38,"close":40929.83,"volume":65.44951,"closeTime":1646877599999},{"openTime":1646877600000,"open":40941.43,"high":41073.58,"low":40528.52,"close":40894.53,"volume":45.29425,"closeTime":1646878499999},{"openTime":1646878500000,"open":40900,"high":40945.85,"low":40720.13,"close":40820.18,"volume":15.21351,"closeTime":1646879399999},{"openTime":1646879400000,"open":40813.32,"high":40933.82,"low":40617.71,"close":40871.23,"volume":22.40445,"closeTime":1646880299999},{"openTime":1646880300000,"open":40877.49,"high":40950.43,"low":40690.21,"close":40738.97,"volume":12.49716,"closeTime":1646881199999},{"openTime":1646881200000,"open":40720.75,"high":40924.03,"low":40562.59,"close":40853.78,"volume":21.81148,"closeTime":1646882099999},{"openTime":1646882100000,"open":40874.34,"high":40944.49,"low":40852.24,"close":40870.22,"volume":10.01437,"closeTime":1646882999999},{"openTime":1646883000000,"open":40869.55,"high":40875.27,"low":40735.62,"close":40836.65,"volume":25.10051,"closeTime":1646883899999},{"openTime":1646883900000,"open":40831.18,"high":40882.14,"low":40771.74,"close":40781.91,"volume":11.00202,"closeTime":1646884799999},{"openTime":1646884800000,"open":40785.81,"high":40844.07,"low":40717.79,"close":40727.05,"volume":5.96923,"closeTime":1646885699999},{"openTime":1646885700000,"open":40723.42,"high":40786.45,"low":40229.57,"close":40229.57,"volume":47.38871,"closeTime":1646886599999},{"openTime":1646886600000,"open":40227.86,"high":40293.49,"low":39338.33,"close":39561.2,"volume":83.37592,"closeTime":1646887499999},{"openTime":1646887500000,"open":39574.53,"high":39692.4,"low":39464.91,"close":39552.82,"volume":34.19316,"closeTime":1646888399999},{"openTime":1646888400000,"open":39549.36,"high":39554.15,"low":39136.26,"close":39308.26,"volume":38.51882,"closeTime":1646889299999},{"openTime":1646889300000,"open":39306.34,"high":39436.44,"low":39146.15,"close":39301.38,"volume":25.35374,"closeTime":1646890199999},{"openTime":1646890200000,"open":39307.69,"high":39380.2,"low":39217.81,"close":39220.03,"volume":19.42622,"closeTime":1646891099999},{"openTime":1646891100000,"open":39215.55,"high":39359.34,"low":38763.74,"close":39226.48,"volume":33.55421,"closeTime":1646891999999},{"openTime":1646892000000,"open":39234.11,"high":39325.23,"low":39159.03,"close":39275.89,"volume":27.12069,"closeTime":1646892899999},{"openTime":1646892900000,"open":39268.66,"high":39268.66,"low":39063.74,"close":39152.59,"volume":20.40902,"closeTime":1646893799999},{"openTime":1646893800000,"open":39171.39,"high":39359.33,"low":39171.39,"close":39298.99,"volume":31.29439,"closeTime":1646894699999},{"openTime":1646894700000,"open":39332.65,"high":39432.07,"low":39246.99,"close":39397.49,"volume":11.56862,"closeTime":1646895599999},{"openTime":1646895600000,"open":39395.24,"high":39395.24,"low":39170.06,"close":39208.94,"volume":30.88586,"closeTime":1646896499999},{"openTime":1646896500000,"open":39219.72,"high":39326.09,"low":39139.91,"close":39299.2,"volume":17.02968,"closeTime":1646897399999},{"openTime":1646897400000,"open":39306.33,"high":39414.3,"low":39306.33,"close":39380.83,"volume":20.87505,"closeTime":1646898299999},{"openTime":1646898300000,"open":39376.56,"high":39379.71,"low":39205.78,"close":39251.52,"volume":14.99174,"closeTime":1646899199999},{"openTime":1646899200000,"open":39251.51,"high":39265.87,"low":38939.65,"close":38976.45,"volume":34.85201,"closeTime":1646900099999},{"openTime":1646900100000,"open":38974.45,"high":39075.25,"low":38800,"close":39055.61,"volume":28.02913,"closeTime":1646900999999},{"openTime":1646901000000,"open":39056.19,"high":39278.88,"low":38987.05,"close":39229.67,"volume":20.52763,"closeTime":1646901899999},{"openTime":1646901900000,"open":39216.32,"high":39280.75,"low":39161.79,"close":39227.86,"volume":12.30095,"closeTime":1646902799999},{"openTime":1646902800000,"open":39235.68,"high":39324.88,"low":39152,"close":39246.83,"volume":56.75742,"closeTime":1646903699999},{"openTime":1646903700000,"open":39246.95,"high":39301.4,"low":39094.54,"close":39147.78,"volume":62.75555,"closeTime":1646904599999},{"openTime":1646904600000,"open":39150.03,"high":39319.26,"low":39047.83,"close":39250.11,"volume":40.43863,"closeTime":1646905499999},{"openTime":1646905500000,"open":39244.34,"high":39326.26,"low":39147.92,"close":39177.24,"volume":28.69005,"closeTime":1646906399999},{"openTime":1646906400000,"open":39167.21,"high":39246.99,"low":39139.88,"close":39226.33,"volume":17.99767,"closeTime":1646907299999},{"openTime":1646907300000,"open":39226.9,"high":39250.84,"low":39155.37,"close":39239.58,"volume":32.69373,"closeTime":1646908199999},{"openTime":1646908200000,"open":39239.57,"high":39261.85,"low":39052.65,"close":39116.37,"volume":20.82569,"closeTime":1646909099999},{"openTime":1646909100000,"open":39127.35,"high":39168.47,"low":39003.94,"close":39094.08,"volume":24.22848,"closeTime":1646909999999},{"openTime":1646910000000,"open":39069.75,"high":39158.85,"low":38957.06,"close":39129.41,"volume":16.15659,"closeTime":1646910899999},{"openTime":1646910900000,"open":39129.4,"high":39149.41,"low":39010.15,"close":39054.5,"volume":10.72836,"closeTime":1646911799999},{"openTime":1646911800000,"open":39054.88,"high":39106.14,"low":39016.33,"close":39091.62,"volume":20.52164,"closeTime":1646912699999},{"openTime":1646912700000,"open":39098.39,"high":39140.6,"low":39055.68,"close":39104.44,"volume":20.22344,"closeTime":1646913599999},{"openTime":1646913600000,"open":39082.08,"high":39116.8,"low":38975,"close":39102.1,"volume":12.97729,"closeTime":1646914499999},{"openTime":1646914500000,"open":39106.17,"high":39233.47,"low":39091.35,"close":39224.15,"volume":16.39088,"closeTime":1646915399999},{"openTime":1646915400000,"open":39227.04,"high":39372.51,"low":39129.86,"close":39170.6,"volume":18.33107,"closeTime":1646916299999},{"openTime":1646916300000,"open":39169.69,"high":39352.21,"low":39139.44,"close":39254.41,"volume":22.01522,"closeTime":1646917199999},{"openTime":1646917200000,"open":39271.48,"high":39339.93,"low":39212.35,"close":39236.2,"volume":14.20154,"closeTime":1646918099999},{"openTime":1646918100000,"open":39241.98,"high":39372.58,"low":39241.98,"close":39340.9,"volume":22.92186,"closeTime":1646918999999},{"openTime":1646919000000,"open":39338.86,"high":40286.39,"low":38532.82,"close":38580.99,"volume":213.58915,"closeTime":1646919899999},{"openTime":1646919900000,"open":38611.66,"high":39160.96,"low":38573.07,"close":38888.25,"volume":160.9753,"closeTime":1646920799999},{"openTime":1646920800000,"open":38879.07,"high":39101.61,"low":38815.02,"close":39048.72,"volume":17.5485,"closeTime":1646921699999},{"openTime":1646921700000,"open":39052.31,"high":39174.43,"low":39000,"close":39092.74,"volume":15.62823,"closeTime":1646922599999},{"openTime":1646922600000,"open":39093.87,"high":39268.68,"low":38814.06,"close":39177.68,"volume":24.06205,"closeTime":1646923499999},{"openTime":1646923500000,"open":39178.27,"high":39443.2,"low":39106.67,"close":39303.68,"volume":18.14449,"closeTime":1646924399999},{"openTime":1646924400000,"open":39311.24,"high":39378.24,"low":39211.57,"close":39344.64,"volume":15.07008,"closeTime":1646925299999},{"openTime":1646925300000,"open":39329.61,"high":39760.03,"low":39206.06,"close":39206.06,"volume":32.79168,"closeTime":1646926199999},{"openTime":1646926200000,"open":39213.54,"high":39284.98,"low":38985.53,"close":39190.26,"volume":17.32663,"closeTime":1646927099999},{"openTime":1646927100000,"open":39191.79,"high":39404.41,"low":39134.49,"close":39197.88,"volume":17.67062,"closeTime":1646927999999},{"openTime":1646928000000,"open":39198.74,"high":39281.89,"low":39053.63,"close":39268.08,"volume":17.88628,"closeTime":1646928899999},{"openTime":1646928900000,"open":39268.04,"high":39268.32,"low":39077.63,"close":39176.27,"volume":19.61701,"closeTime":1646929799999},{"openTime":1646929800000,"open":39176.37,"high":39211.91,"low":39003.94,"close":39073.21,"volume":37.20305,"closeTime":1646930699999},{"openTime":1646930700000,"open":39070.14,"high":39164.73,"low":38915.33,"close":39158.67,"volume":16.32134,"closeTime":1646931599999},{"openTime":1646931600000,"open":39154.68,"high":39183.71,"low":39063.65,"close":39165.37,"volume":8.60931,"closeTime":1646932499999},{"openTime":1646932500000,"open":39172.84,"high":39304.8,"low":39163.26,"close":39243.7,"volume":6.96291,"closeTime":1646933399999},{"openTime":1646933400000,"open":39237.99,"high":39273.79,"low":39036.98,"close":39238.44,"volume":15.52565,"closeTime":1646934299999},{"openTime":1646934300000,"open":39223.9,"high":39287.4,"low":39100,"close":39178.83,"volume":13.92009,"closeTime":1646935199999},{"openTime":1646935200000,"open":39179.44,"high":39210.84,"low":39109.36,"close":39109.36,"volume":20.69792,"closeTime":1646936099999},{"openTime":1646936100000,"open":39119.08,"high":39159.45,"low":38994.91,"close":39064.63,"volume":18.40574,"closeTime":1646936999999},{"openTime":1646937000000,"open":39064.49,"high":39201.19,"low":39061.14,"close":39149.97,"volume":10.71243,"closeTime":1646937899999},{"openTime":1646937900000,"open":39150.73,"high":39262.3,"low":39150.73,"close":39184.47,"volume":11.51551,"closeTime":1646938799999},{"openTime":1646938800000,"open":39192.72,"high":39331.49,"low":39031.68,"close":39228.94,"volume":13.87441,"closeTime":1646939699999},{"openTime":1646939700000,"open":39212.16,"high":39317.5,"low":39183.57,"close":39286.88,"volume":8.18758,"closeTime":1646940599999},{"openTime":1646940600000,"open":39300,"high":39320.26,"low":39188.82,"close":39248.42,"volume":10.79408,"closeTime":1646941499999},{"openTime":1646941500000,"open":39239.33,"high":39587.74,"low":39231.21,"close":39458.43,"volume":21.52555,"closeTime":1646942399999},{"openTime":1646942400000,"open":39446.58,"high":39469.12,"low":39315.8,"close":39457.56,"volume":13.18003,"closeTime":1646943299999},{"openTime":1646943300000,"open":39456.85,"high":39467.33,"low":39292.04,"close":39389.65,"volume":13.16236,"closeTime":1646944199999},{"openTime":1646944200000,"open":39396.45,"high":39511.11,"low":39341.27,"close":39484.96,"volume":5.5647,"closeTime":1646945099999},{"openTime":1646945100000,"open":39480.8,"high":39692.4,"low":39441.37,"close":39624.94,"volume":20.07333,"closeTime":1646945999999},{"openTime":1646946000000,"open":39617.61,"high":39630.04,"low":39499.99,"close":39598.97,"volume":28.82292,"closeTime":1646946899999},{"openTime":1646946900000,"open":39596.69,"high":39600.06,"low":39450.48,"close":39465.25,"volume":7.61375,"closeTime":1646947799999},{"openTime":1646947800000,"open":39467.03,"high":39513.02,"low":39385.68,"close":39385.68,"volume":7.88011,"closeTime":1646948699999},{"openTime":1646948700000,"open":39386.51,"high":39432.64,"low":39280.53,"close":39330.08,"volume":7.68109,"closeTime":1646949599999},{"openTime":1646949600000,"open":39327.99,"high":39356.67,"low":39081.63,"close":39228.04,"volume":14.25589,"closeTime":1646950499999},{"openTime":1646950500000,"open":39221.83,"high":39334.08,"low":39211.87,"close":39303.3,"volume":6.21877,"closeTime":1646951399999},{"openTime":1646951400000,"open":39291.48,"high":39423.73,"low":39291.48,"close":39400.09,"volume":3.4531,"closeTime":1646952299999},{"openTime":1646952300000,"open":39401.69,"high":39498.28,"low":39390.03,"close":39464.43,"volume":4.54679,"closeTime":1646953199999},{"openTime":1646953200000,"open":39463.2,"high":39546.82,"low":39430.62,"close":39505.84,"volume":6.18234,"closeTime":1646954099999},{"openTime":1646954100000,"open":39494.6,"high":39590.79,"low":39389.92,"close":39555.49,"volume":12.0523,"closeTime":1646954999999},{"openTime":1646955000000,"open":39561.57,"high":39612.33,"low":39437.79,"close":39439.19,"volume":5.20287,"closeTime":1646955899999},{"openTime":1646955900000,"open":39434.82,"high":39510.47,"low":39407.44,"close":39438.2,"volume":3.81805,"closeTime":1646956799999},{"openTime":1646956800000,"open":39436.11,"high":39454.45,"low":39330.3,"close":39386.12,"volume":16.88314,"closeTime":1646957699999},{"openTime":1646957700000,"open":39381.53,"high":39381.82,"low":39172.18,"close":39211.49,"volume":10.02923,"closeTime":1646958599999},{"openTime":1646958600000,"open":39211.49,"high":39413.12,"low":39149.6,"close":39271.28,"volume":13.3129,"closeTime":1646959499999},{"openTime":1646959500000,"open":39266.13,"high":39376.27,"low":39258.2,"close":39295.98,"volume":2.33728,"closeTime":1646960399999},{"openTime":1646960400000,"open":39309.96,"high":39323.43,"low":38923.07,"close":39014.4,"volume":24.55675,"closeTime":1646961299999},{"openTime":1646961300000,"open":39007.69,"high":39071.2,"low":38618.67,"close":38702.28,"volume":35.47399,"closeTime":1646962199999},{"openTime":1646962200000,"open":38686.09,"high":38912.06,"low":38670.07,"close":38891.49,"volume":12.12234,"closeTime":1646963099999},{"openTime":1646963100000,"open":38903.96,"high":38915.37,"low":38582.41,"close":38687.68,"volume":25.08289,"closeTime":1646963999999},{"openTime":1646964000000,"open":38687.29,"high":38747.58,"low":38275.77,"close":38322.6,"volume":33.01757,"closeTime":1646964899999},{"openTime":1646964900000,"open":38322.6,"high":38494.37,"low":38313.22,"close":38424.46,"volume":14.48274,"closeTime":1646965799999},{"openTime":1646965800000,"open":38424.46,"high":38445.85,"low":38354.65,"close":38375.03,"volume":16.87836,"closeTime":1646966699999},{"openTime":1646966700000,"open":38374.83,"high":38448.93,"low":38245.64,"close":38282.87,"volume":15.19188,"closeTime":1646967599999},{"openTime":1646967600000,"open":38305.71,"high":38425.42,"low":38283.25,"close":38381.29,"volume":9.10587,"closeTime":1646968499999},{"openTime":1646968500000,"open":38376.56,"high":38455.7,"low":38309.33,"close":38433.95,"volume":5.40451,"closeTime":1646969399999},{"openTime":1646969400000,"open":38441.68,"high":38707.18,"low":38422.41,"close":38589.71,"volume":16.76217,"closeTime":1646970299999},{"openTime":1646970300000,"open":38592.24,"high":38899.75,"low":38592.24,"close":38735.2,"volume":12.2672,"closeTime":1646971199999},{"openTime":1646971200000,"open":38737.89,"high":38740.46,"low":38579.92,"close":38623.27,"volume":9.51057,"closeTime":1646972099999},{"openTime":1646972100000,"open":38620.47,"high":38692.78,"low":38498.91,"close":38548.67,"volume":14.04285,"closeTime":1646972999999},{"openTime":1646973000000,"open":38546.44,"high":38661.96,"low":38541.02,"close":38641.63,"volume":7.11973,"closeTime":1646973899999},{"openTime":1646973900000,"open":38637.81,"high":38637.81,"low":38468.75,"close":38507.4,"volume":5.36112,"closeTime":1646974799999},{"openTime":1646974800000,"open":38523.45,"high":38564.95,"low":38355.77,"close":38507.03,"volume":17.444,"closeTime":1646975699999},{"openTime":1646975700000,"open":38514.25,"high":38623.73,"low":38434.37,"close":38602.62,"volume":7.02615,"closeTime":1646976599999},{"openTime":1646976600000,"open":38596.26,"high":38800.69,"low":38596.26,"close":38712.56,"volume":13.14115,"closeTime":1646977499999},{"openTime":1646977500000,"open":38717.68,"high":38802.55,"low":38610.71,"close":38792.03,"volume":9.78859,"closeTime":1646978399999},{"openTime":1646978400000,"open":38783.79,"high":38831.67,"low":38694.85,"close":38730.46,"volume":16.87255,"closeTime":1646979299999},{"openTime":1646979300000,"open":38724.23,"high":39026.12,"low":38711.28,"close":38964.24,"volume":17.75099,"closeTime":1646980199999},{"openTime":1646980200000,"open":38927.3,"high":38973.05,"low":38781.83,"close":38909.79,"volume":20.76195,"closeTime":1646981099999},{"openTime":1646981100000,"open":38912.7,"high":39008.86,"low":38828.26,"close":38959.89,"volume":8.64884,"closeTime":1646981999999},{"openTime":1646982000000,"open":38961.15,"high":39228.73,"low":38933.58,"close":39075.8,"volume":18.1584,"closeTime":1646982899999},{"openTime":1646982900000,"open":39075.82,"high":39263.11,"low":38998.45,"close":39224.81,"volume":11.82475,"closeTime":1646983799999},{"openTime":1646983800000,"open":39221.33,"high":39357.5,"low":39128.31,"close":39202.14,"volume":22.00561,"closeTime":1646984699999},{"openTime":1646984700000,"open":39202.1,"high":39215.08,"low":39107.64,"close":39151.1,"volume":7.43445,"closeTime":1646985599999},{"openTime":1646985600000,"open":39147.06,"high":39194.31,"low":39041.33,"close":39165.17,"volume":9.77905,"closeTime":1646986499999},{"openTime":1646986500000,"open":39165.9,"high":39200,"low":38969.82,"close":38989.5,"volume":16.53737,"closeTime":1646987399999},{"openTime":1646987400000,"open":38993.55,"high":39094.36,"low":38875.86,"close":39054.24,"volume":16.31241,"closeTime":1646988299999},{"openTime":1646988300000,"open":39048.48,"high":39125.71,"low":38950,"close":39024.84,"volume":11.43338,"closeTime":1646989199999},{"openTime":1646989200000,"open":39029.59,"high":39156.6,"low":39027.05,"close":39102.67,"volume":9.27239,"closeTime":1646990099999},{"openTime":1646990100000,"open":39094.71,"high":39196.81,"low":39078.94,"close":39163.11,"volume":8.40502,"closeTime":1646990999999},{"openTime":1646991000000,"open":39160.7,"high":39160.7,"low":38953.6,"close":38968.23,"volume":26.7409,"closeTime":1646991899999},{"openTime":1646991900000,"open":38968.15,"high":39055.34,"low":38908.62,"close":39035.51,"volume":16.11233,"closeTime":1646992799999},{"openTime":1646992800000,"open":39028.3,"high":39142.69,"low":39018.4,"close":39060.92,"volume":17.33899,"closeTime":1646993699999},{"openTime":1646993700000,"open":39061.55,"high":39166.77,"low":38990.12,"close":39106.59,"volume":14.95339,"closeTime":1646994599999},{"openTime":1646994600000,"open":39112.27,"high":39139.05,"low":38996.01,"close":39027.04,"volume":12.70309,"closeTime":1646995499999},{"openTime":1646995500000,"open":39033.27,"high":39079.24,"low":38969.76,"close":39031.72,"volume":8.07661,"closeTime":1646996399999},{"openTime":1646996400000,"open":39027.58,"high":39029.85,"low":38846.77,"close":38930.12,"volume":14.47638,"closeTime":1646997299999},{"openTime":1646997300000,"open":38925.49,"high":39439.36,"low":38824.68,"close":39256.29,"volume":30.60076,"closeTime":1646998199999},{"openTime":1646998200000,"open":39256.29,"high":39984.81,"low":39234.42,"close":39892.02,"volume":40.29673,"closeTime":1646999099999},{"openTime":1646999100000,"open":39907.5,"high":40227.66,"low":39679.7,"close":39922.86,"volume":44.94177,"closeTime":1646999999999},{"openTime":1647000000000,"open":39916.17,"high":40214.99,"low":39825.14,"close":39961.71,"volume":33.27618,"closeTime":1647000899999},{"openTime":1647000900000,"open":39964.9,"high":40079.91,"low":39903.12,"close":40040.98,"volume":17.22413,"closeTime":1647001799999},{"openTime":1647001800000,"open":40048.14,"high":40252.3,"low":39961.36,"close":39981.66,"volume":31.04042,"closeTime":1647002699999},{"openTime":1647002700000,"open":39957.99,"high":40003.78,"low":39761.32,"close":39930.99,"volume":22.37794,"closeTime":1647003599999},{"openTime":1647003600000,"open":39927.3,"high":39962,"low":39450.66,"close":39517.62,"volume":27.90809,"closeTime":1647004499999},{"openTime":1647004500000,"open":39498.25,"high":39723.07,"low":39203.28,"close":39635.42,"volume":25.84302,"closeTime":1647005399999},{"openTime":1647005400000,"open":39640.9,"high":39658.76,"low":39329.89,"close":39335.69,"volume":20.57005,"closeTime":1647006299999},{"openTime":1647006300000,"open":39331.84,"high":39419.48,"low":39180.22,"close":39287.76,"volume":38.10095,"closeTime":1647007199999},{"openTime":1647007200000,"open":39281.24,"high":39367.1,"low":39230.76,"close":39348.51,"volume":11.01572,"closeTime":1647008099999},{"openTime":1647008100000,"open":39341.34,"high":39553.19,"low":39255.76,"close":39428.97,"volume":24.36042,"closeTime":1647008999999},{"openTime":1647009000000,"open":39423.62,"high":39607.4,"low":39194.21,"close":39376.48,"volume":27.65402,"closeTime":1647009899999},{"openTime":1647009900000,"open":39385.07,"high":39506.78,"low":39205.32,"close":39331.82,"volume":22.30509,"closeTime":1647010799999},{"openTime":1647010800000,"open":39331.97,"high":39331.97,"low":38996.71,"close":39100.7,"volume":39.50287,"closeTime":1647011699999},{"openTime":1647011700000,"open":39094.92,"high":39199.97,"low":38922,"close":39165.61,"volume":18.89038,"closeTime":1647012599999},{"openTime":1647012600000,"open":39154.42,"high":39257.88,"low":39020.12,"close":39165.8,"volume":19.63806,"closeTime":1647013499999},{"openTime":1647013500000,"open":39177.09,"high":39211.06,"low":38969.8,"close":39084.9,"volume":31.92783,"closeTime":1647014399999},{"openTime":1647014400000,"open":39084.85,"high":39097.31,"low":38606.86,"close":38763.41,"volume":31.33513,"closeTime":1647015299999},{"openTime":1647015300000,"open":38758.01,"high":38824.17,"low":38655,"close":38722.48,"volume":12.38546,"closeTime":1647016199999},{"openTime":1647016200000,"open":38703.29,"high":38797.97,"low":38590.81,"close":38781.64,"volume":16.27755,"closeTime":1647017099999},{"openTime":1647017100000,"open":38779.72,"high":38838,"low":38683.77,"close":38719.14,"volume":15.43104,"closeTime":1647017999999},{"openTime":1647018000000,"open":38719.6,"high":38793.9,"low":38633.75,"close":38635.03,"volume":10.20292,"closeTime":1647018899999},{"openTime":1647018900000,"open":38636.76,"high":38762.09,"low":38580.2,"close":38618.43,"volume":16.88703,"closeTime":1647019799999},{"openTime":1647019800000,"open":38620.61,"high":38798.69,"low":38620.61,"close":38796.35,"volume":19.06704,"closeTime":1647020699999},{"openTime":1647020700000,"open":38799.21,"high":38889.82,"low":38775.18,"close":38814.87,"volume":10.57121,"closeTime":1647021599999},{"openTime":1647021600000,"open":38819.67,"high":38855.16,"low":38760.53,"close":38800.6,"volume":8.33365,"closeTime":1647022499999},{"openTime":1647022500000,"open":38794.73,"high":38877.28,"low":38770.54,"close":38849.82,"volume":11.75572,"closeTime":1647023399999},{"openTime":1647023400000,"open":38849.82,"high":38857.75,"low":38642.72,"close":38720.35,"volume":12.98582,"closeTime":1647024299999},{"openTime":1647024300000,"open":38709.76,"high":38772.74,"low":38622.56,"close":38632.3,"volume":10.67768,"closeTime":1647025199999},{"openTime":1647025200000,"open":38639.56,"high":38751.74,"low":38503.24,"close":38751.74,"volume":7.94092,"closeTime":1647026099999},{"openTime":1647026100000,"open":38762.09,"high":38854.46,"low":38747.24,"close":38844.57,"volume":8.57114,"closeTime":1647026999999},{"openTime":1647027000000,"open":38832.09,"high":38870.76,"low":38769.49,"close":38793.62,"volume":7.91512,"closeTime":1647027899999},{"openTime":1647027900000,"open":38797.84,"high":38825.03,"low":38762.31,"close":38784.24,"volume":5.93595,"closeTime":1647028799999},{"openTime":1647028800000,"open":38786.77,"high":38961.41,"low":38757.26,"close":38822.64,"volume":12.34665,"closeTime":1647029699999},{"openTime":1647029700000,"open":38816.8,"high":38927.97,"low":38679.58,"close":38693.14,"volume":10.92912,"closeTime":1647030599999},{"openTime":1647030600000,"open":38693.14,"high":38719.87,"low":38585.25,"close":38600.01,"volume":41.56787,"closeTime":1647031499999},{"openTime":1647031500000,"open":38589.1,"high":38617.09,"low":38306.7,"close":38367.02,"volume":34.20485,"closeTime":1647032399999},{"openTime":1647032400000,"open":38393.4,"high":38813.75,"low":38379.92,"close":38726,"volume":140.15939,"closeTime":1647033299999},{"openTime":1647033300000,"open":38715.57,"high":38954.5,"low":38694.07,"close":38859.51,"volume":9.11584,"closeTime":1647034199999},{"openTime":1647034200000,"open":38853.25,"high":38927.17,"low":38782.91,"close":38843.73,"volume":9.61736,"closeTime":1647035099999},{"openTime":1647035100000,"open":38844.67,"high":38903.96,"low":38805.06,"close":38852,"volume":6.05963,"closeTime":1647035999999},{"openTime":1647036000000,"open":38854,"high":38938.46,"low":38851.81,"close":38938.46,"volume":4.9584,"closeTime":1647036899999},{"openTime":1647036900000,"open":38934.61,"high":38983.41,"low":38866.11,"close":38884.02,"volume":3.74076,"closeTime":1647037799999},{"openTime":1647037800000,"open":38884.01,"high":38981.18,"low":38884,"close":38929.44,"volume":4.22839,"closeTime":1647038699999},{"openTime":1647038700000,"open":38992.13,"high":39209.66,"low":38888.6,"close":38913.27,"volume":13.82133,"closeTime":1647039599999},{"openTime":1647039600000,"open":38913.26,"high":38945.98,"low":38829.53,"close":38862.51,"volume":16.44133,"closeTime":1647040499999},{"openTime":1647040500000,"open":38875.45,"high":38883.97,"low":38796.71,"close":38868.61,"volume":1.70716,"closeTime":1647041399999},{"openTime":1647041400000,"open":38871.9,"high":38931.12,"low":38844.45,"close":38890.24,"volume":2.04917,"closeTime":1647042299999},{"openTime":1647042300000,"open":38888.85,"high":38888.85,"low":38731.59,"close":38739.05,"volume":2.63389,"closeTime":1647043199999},{"openTime":1647043200000,"open":38736.43,"high":38847.03,"low":38662.81,"close":38838.54,"volume":8.9505,"closeTime":1647044099999},{"openTime":1647044100000,"open":38846.78,"high":39065.93,"low":38832.23,"close":39037.36,"volume":5.04308,"closeTime":1647044999999},{"openTime":1647045000000,"open":39066.72,"high":39101.33,"low":38938.67,"close":39100.8,"volume":13.23365,"closeTime":1647045899999},{"openTime":1647045900000,"open":39101.61,"high":39157.73,"low":39046.22,"close":39152.66,"volume":5.97566,"closeTime":1647046799999},{"openTime":1647046800000,"open":39149.72,"high":39300,"low":39070.98,"close":39231.6,"volume":12.71132,"closeTime":1647047699999},{"openTime":1647047700000,"open":39224.75,"high":39256.71,"low":39134.2,"close":39152.88,"volume":5.11776,"closeTime":1647048599999},{"openTime":1647048600000,"open":39156.42,"high":39262.65,"low":39156.42,"close":39202.8,"volume":6.57192,"closeTime":1647049499999},{"openTime":1647049500000,"open":39201.8,"high":39250.76,"low":39145.2,"close":39188.46,"volume":7.67972,"closeTime":1647050399999},{"openTime":1647050400000,"open":39205.87,"high":39256.05,"low":39195.15,"close":39216.98,"volume":39.93169,"closeTime":1647051299999},{"openTime":1647051300000,"open":39222.18,"high":39269.7,"low":39143.77,"close":39180.11,"volume":6.0955,"closeTime":1647052199999},{"openTime":1647052200000,"open":39187.19,"high":39194.66,"low":39053.62,"close":39053.62,"volume":7.69704,"closeTime":1647053099999},{"openTime":1647053100000,"open":39050.61,"high":39153.34,"low":39050.61,"close":39132.75,"volume":3.79666,"closeTime":1647053999999},{"openTime":1647054000000,"open":39127.34,"high":39236.35,"low":39115.4,"close":39172.58,"volume":7.3392,"closeTime":1647054899999},{"openTime":1647054900000,"open":39174.88,"high":39192.85,"low":39080,"close":39192.85,"volume":28.56587,"closeTime":1647055799999},{"openTime":1647055800000,"open":39192.85,"high":39218.93,"low":39079.82,"close":39129.06,"volume":3.37194,"closeTime":1647056699999},{"openTime":1647056700000,"open":39134.57,"high":39198.9,"low":39085.21,"close":39093.21,"volume":2.76745,"closeTime":1647057599999},{"openTime":1647057600000,"open":39084.91,"high":39084.91,"low":38933.75,"close":39031.13,"volume":23.72733,"closeTime":1647058499999},{"openTime":1647058500000,"open":39031.13,"high":39139.76,"low":38974.45,"close":39139.76,"volume":32.01877,"closeTime":1647059399999},{"openTime":1647059400000,"open":39143.18,"high":39173.25,"low":39104.96,"close":39162.57,"volume":4.72471,"closeTime":1647060299999},{"openTime":1647060300000,"open":39158.12,"high":39192.07,"low":39064.15,"close":39097.26,"volume":7.5998,"closeTime":1647061199999},{"openTime":1647061200000,"open":39111.4,"high":39111.4,"low":39045.26,"close":39079.22,"volume":3.97258,"closeTime":1647062099999},{"openTime":1647062100000,"open":39081.14,"high":39140.94,"low":39072.69,"close":39140.94,"volume":3.19255,"closeTime":1647062999999},{"openTime":1647063000000,"open":39146.26,"high":39206.01,"low":39118.69,"close":39145.76,"volume":4.37292,"closeTime":1647063899999},{"openTime":1647063900000,"open":39129.71,"high":39185.86,"low":39108.28,"close":39162.59,"volume":1.55712,"closeTime":1647064799999},{"openTime":1647064800000,"open":39172.16,"high":39253.93,"low":39148.21,"close":39194.1,"volume":5.39423,"closeTime":1647065699999},{"openTime":1647065700000,"open":39197,"high":39256.7,"low":39163.55,"close":39163.56,"volume":8.21775,"closeTime":1647066599999},{"openTime":1647066600000,"open":39168.19,"high":39173.92,"low":39088.37,"close":39128.74,"volume":7.65336,"closeTime":1647067499999},{"openTime":1647067500000,"open":39133.05,"high":39176.99,"low":39075.76,"close":39093.53,"volume":6.05935,"closeTime":1647068399999},{"openTime":1647068400000,"open":39091.92,"high":39122.87,"low":39055.89,"close":39110.91,"volume":4.20576,"closeTime":1647069299999},{"openTime":1647069300000,"open":39109.76,"high":39178.28,"low":39013.66,"close":39122.89,"volume":9.82791,"closeTime":1647070199999},{"openTime":1647070200000,"open":39126.89,"high":39156.45,"low":39026.71,"close":39052.02,"volume":4.83189,"closeTime":1647071099999},{"openTime":1647071100000,"open":39068.85,"high":39111.46,"low":39053.03,"close":39108.38,"volume":2.08324,"closeTime":1647071999999},{"openTime":1647072000000,"open":39108.38,"high":39131.75,"low":39053.57,"close":39060.5,"volume":4.90635,"closeTime":1647072899999},{"openTime":1647072900000,"open":39060.51,"high":39081.59,"low":38963.94,"close":39034.9,"volume":8.21543,"closeTime":1647073799999},{"openTime":1647073800000,"open":39034.19,"high":39134.15,"low":38975.6,"close":39131.92,"volume":3.47386,"closeTime":1647074699999},{"openTime":1647074700000,"open":39139.91,"high":39167.92,"low":39101.77,"close":39107.54,"volume":6.67656,"closeTime":1647075599999},{"openTime":1647075600000,"open":39110.27,"high":39186.8,"low":39078.67,"close":39153.51,"volume":3.7465,"closeTime":1647076499999},{"openTime":1647076500000,"open":39161.7,"high":39196.2,"low":39112.21,"close":39185.53,"volume":4.63277,"closeTime":1647077399999},{"openTime":1647077400000,"open":39179.19,"high":39233.47,"low":39148.44,"close":39176.59,"volume":2.86492,"closeTime":1647078299999},{"openTime":1647078300000,"open":39178.83,"high":39203.73,"low":39115.49,"close":39176.36,"volume":4.77094,"closeTime":1647079199999},{"openTime":1647079200000,"open":39176.37,"high":39233.47,"low":39147.48,"close":39226.51,"volume":8.37532,"closeTime":1647080099999},{"openTime":1647080100000,"open":39228.19,"high":39237.54,"low":39174.79,"close":39201.12,"volume":4.06709,"closeTime":1647080999999},{"openTime":1647081000000,"open":39201.12,"high":39278.67,"low":39153.15,"close":39153.15,"volume":9.2554,"closeTime":1647081899999},{"openTime":1647081900000,"open":39157.08,"high":39247.5,"low":39135.04,"close":39234.76,"volume":1.40645,"closeTime":1647082799999},{"openTime":1647082800000,"open":39234.76,"high":39277.5,"low":39195.2,"close":39240.58,"volume":3.26309,"closeTime":1647083699999},{"openTime":1647083700000,"open":39240.59,"high":39314.2,"low":39214.61,"close":39214.61,"volume":4.77844,"closeTime":1647084599999},{"openTime":1647084600000,"open":39213.32,"high":39232.69,"low":39115.71,"close":39123.6,"volume":4.60492,"closeTime":1647085499999},{"openTime":1647085500000,"open":39128.33,"high":39157.63,"low":39009.6,"close":39080.74,"volume":9.6524,"closeTime":1647086399999},{"openTime":1647086400000,"open":39082.5,"high":39119.13,"low":39044.16,"close":39063.14,"volume":9.49962,"closeTime":1647087299999},{"openTime":1647087300000,"open":39055.46,"high":39162.68,"low":39040.2,"close":39124.16,"volume":2.6024,"closeTime":1647088199999},{"openTime":1647088200000,"open":39125.69,"high":39177.78,"low":39109.38,"close":39149.39,"volume":1.33715,"closeTime":1647089099999},{"openTime":1647089100000,"open":39150.73,"high":39216.06,"low":39149.34,"close":39188.42,"volume":3.83357,"closeTime":1647089999999},{"openTime":1647090000000,"open":39189.19,"high":39264.08,"low":39149.15,"close":39207.82,"volume":5.41259,"closeTime":1647090899999},{"openTime":1647090900000,"open":39208.6,"high":39241.72,"low":39153.03,"close":39161.56,"volume":2.14507,"closeTime":1647091799999},{"openTime":1647091800000,"open":39163.25,"high":39207.01,"low":39084.5,"close":39104.72,"volume":5.8886,"closeTime":1647092699999},{"openTime":1647092700000,"open":39104.71,"high":39136.18,"low":39020,"close":39084.9,"volume":10.68086,"closeTime":1647093599999},{"openTime":1647093600000,"open":39078.34,"high":39149.63,"low":38978.6,"close":39067.32,"volume":9.24051,"closeTime":1647094499999},{"openTime":1647094500000,"open":39063.81,"high":39111.84,"low":39017.1,"close":39032.94,"volume":4.50103,"closeTime":1647095399999},{"openTime":1647095400000,"open":39039.77,"high":39044.53,"low":38682.38,"close":38880.35,"volume":15.87263,"closeTime":1647096299999},{"openTime":1647096300000,"open":38880.58,"high":38953.13,"low":38802.35,"close":38916.77,"volume":5.49018,"closeTime":1647097199999},{"openTime":1647097200000,"open":38916.75,"high":38947.57,"low":38863.45,"close":38907.02,"volume":4.27497,"closeTime":1647098099999},{"openTime":1647098100000,"open":38905.72,"high":38950.35,"low":38842.83,"close":38941.49,"volume":3.48657,"closeTime":1647098999999},{"openTime":1647099000000,"open":38935.87,"high":39188.27,"low":38892.53,"close":39106.28,"volume":11.78774,"closeTime":1647099899999},{"openTime":1647099900000,"open":39106.28,"high":39167.44,"low":39045.96,"close":39045.96,"volume":9.32952,"closeTime":1647100799999},{"openTime":1647100800000,"open":39045.96,"high":39111.42,"low":38983.4,"close":39095.01,"volume":9.33372,"closeTime":1647101699999},{"openTime":1647101700000,"open":39095.01,"high":39157.95,"low":39078.2,"close":39118.94,"volume":5.99622,"closeTime":1647102599999},{"openTime":1647102600000,"open":39121.04,"high":39165.83,"low":39079.23,"close":39116.41,"volume":5.77436,"closeTime":1647103499999},{"openTime":1647103500000,"open":39116.28,"high":39160.35,"low":39088.21,"close":39151.55,"volume":5.3011,"closeTime":1647104399999},{"openTime":1647104400000,"open":39147.79,"high":39516.22,"low":39146.08,"close":39196.5,"volume":25.80372,"closeTime":1647105299999},{"openTime":1647105300000,"open":39193.36,"high":39263.66,"low":39080.41,"close":39111.03,"volume":8.75819,"closeTime":1647106199999},{"openTime":1647106200000,"open":39109.75,"high":39129.62,"low":39058.87,"close":39100.12,"volume":2.35224,"closeTime":1647107099999},{"openTime":1647107100000,"open":39099.01,"high":39126.55,"low":39070.85,"close":39106.64,"volume":30.33848,"closeTime":1647107999999},{"openTime":1647108000000,"open":39104.78,"high":39139.06,"low":39085.18,"close":39119.47,"volume":3.98366,"closeTime":1647108899999},{"openTime":1647108900000,"open":39129.29,"high":39129.3,"low":38947.36,"close":39123.49,"volume":8.1164,"closeTime":1647109799999},{"openTime":1647109800000,"open":39121.25,"high":39154.12,"low":39100.04,"close":39100.04,"volume":2.08259,"closeTime":1647110699999},{"openTime":1647110700000,"open":39103.92,"high":39107.46,"low":39025.68,"close":39061.73,"volume":3.77432,"closeTime":1647111599999},{"openTime":1647111600000,"open":39054.02,"high":39054.02,"low":38917.99,"close":39034.49,"volume":9.03282,"closeTime":1647112499999},{"openTime":1647112500000,"open":39025.01,"high":39050.82,"low":38956.3,"close":39050.82,"volume":3.83289,"closeTime":1647113399999},{"openTime":1647113400000,"open":39051.03,"high":39089.1,"low":38983.73,"close":39056.28,"volume":24.65414,"closeTime":1647114299999},{"openTime":1647114300000,"open":39057.66,"high":39061,"low":38996.59,"close":39051.35,"volume":3.30604,"closeTime":1647115199999},{"openTime":1647115200000,"open":39051.95,"high":39074.17,"low":38998.65,"close":39062,"volume":2.99742,"closeTime":1647116099999},{"openTime":1647116100000,"open":39061.76,"high":39160.7,"low":39061.76,"close":39157.23,"volume":4.31451,"closeTime":1647116999999},{"openTime":1647117000000,"open":39157.22,"high":39195,"low":39122.72,"close":39172.59,"volume":2.06237,"closeTime":1647117899999},{"openTime":1647117900000,"open":39176.06,"high":39211.96,"low":39111.3,"close":39138.4,"volume":7.09598,"closeTime":1647118799999},{"openTime":1647118800000,"open":39128.33,"high":39186.13,"low":39118.87,"close":39121.56,"volume":1.56491,"closeTime":1647119699999},{"openTime":1647119700000,"open":39125.52,"high":39168.06,"low":39116.15,"close":39122.18,"volume":2.25777,"closeTime":1647120599999},{"openTime":1647120600000,"open":39126.14,"high":39153.86,"low":39104.82,"close":39147.24,"volume":1.86643,"closeTime":1647121499999},{"openTime":1647121500000,"open":39147.46,"high":39156.32,"low":39067.51,"close":39094.23,"volume":1.54641,"closeTime":1647122399999},{"openTime":1647122400000,"open":39099.31,"high":39114.02,"low":39030.56,"close":39042.77,"volume":2.67946,"closeTime":1647123299999},{"openTime":1647123300000,"open":39042.13,"high":39099.06,"low":39032.24,"close":39088.02,"volume":1.38249,"closeTime":1647124199999},{"openTime":1647124200000,"open":39082.1,"high":39132.49,"low":39069.37,"close":39103.87,"volume":1.53328,"closeTime":1647125099999},{"openTime":1647125100000,"open":39109.5,"high":39170.45,"low":39107.25,"close":39107.54,"volume":4.30183,"closeTime":1647125999999},{"openTime":1647126000000,"open":39110.85,"high":39165.84,"low":39084.93,"close":39102.01,"volume":1.62803,"closeTime":1647126899999},{"openTime":1647126900000,"open":39106.4,"high":39129.67,"low":39074.55,"close":39106.74,"volume":4.32503,"closeTime":1647127799999},{"openTime":1647127800000,"open":39109.14,"high":39109.14,"low":38936,"close":38936,"volume":4.96153,"closeTime":1647128699999},{"openTime":1647128700000,"open":38936.22,"high":38938.32,"low":38700,"close":38806.75,"volume":13.85038,"closeTime":1647129599999},{"openTime":1647129600000,"open":38810.12,"high":38919.18,"low":38700,"close":38887.87,"volume":14.45633,"closeTime":1647130499999},{"openTime":1647130500000,"open":38886.09,"high":38959.18,"low":38873.17,"close":38934.02,"volume":4.13802,"closeTime":1647131399999},{"openTime":1647131400000,"open":38919.72,"high":38930.85,"low":38776.35,"close":38907.29,"volume":6.82112,"closeTime":1647132299999},{"openTime":1647132300000,"open":38909.52,"high":38926.29,"low":38823.99,"close":38913.27,"volume":9.31885,"closeTime":1647133199999},{"openTime":1647133200000,"open":38915.08,"high":39095.44,"low":38868,"close":39095.44,"volume":19.80975,"closeTime":1647134099999},{"openTime":1647134100000,"open":39097.61,"high":39281.3,"low":39031.67,"close":39118.67,"volume":12.80432,"closeTime":1647134999999},{"openTime":1647135000000,"open":39115.72,"high":39119.84,"low":39004.87,"close":39042.49,"volume":76.89568,"closeTime":1647135899999},{"openTime":1647135900000,"open":39043.42,"high":39048.83,"low":38962.43,"close":38995.96,"volume":4.99095,"closeTime":1647136799999},{"openTime":1647136800000,"open":38980.78,"high":39205.06,"low":38980.78,"close":39117.5,"volume":14.59598,"closeTime":1647137699999},{"openTime":1647137700000,"open":39119.06,"high":39154.41,"low":39092.46,"close":39129.86,"volume":3.59049,"closeTime":1647138599999},{"openTime":1647138600000,"open":39127.36,"high":39150.43,"low":39095.01,"close":39135.22,"volume":4.32297,"closeTime":1647139499999},{"openTime":1647139500000,"open":39135.56,"high":39187.63,"low":39119.23,"close":39174.3,"volume":2.37242,"closeTime":1647140399999},{"openTime":1647140400000,"open":39171.29,"high":39230.95,"low":39108.89,"close":39203.55,"volume":8.32472,"closeTime":1647141299999},{"openTime":1647141300000,"open":39195.69,"high":39217.31,"low":39153.88,"close":39164.77,"volume":3.07753,"closeTime":1647142199999},{"openTime":1647142200000,"open":39164.78,"high":39195.4,"low":39140.81,"close":39194.77,"volume":2.06046,"closeTime":1647143099999},{"openTime":1647143100000,"open":39191.95,"high":39205.52,"low":39162.5,"close":39189.35,"volume":1.26619,"closeTime":1647143999999},{"openTime":1647144000000,"open":39199.64,"high":39330.41,"low":39133.47,"close":39141.73,"volume":13.63991,"closeTime":1647144899999},{"openTime":1647144900000,"open":39147.62,"high":39205.12,"low":39122.58,"close":39201.55,"volume":0.74862,"closeTime":1647145799999},{"openTime":1647145800000,"open":39201.55,"high":39213.65,"low":39131.68,"close":39177.72,"volume":1.55955,"closeTime":1647146699999},{"openTime":1647146700000,"open":39175.55,"high":39183.39,"low":39126.32,"close":39130,"volume":0.58816,"closeTime":1647147599999},{"openTime":1647147600000,"open":39130,"high":39156.98,"low":39107.06,"close":39141.85,"volume":2.2689,"closeTime":1647148499999},{"openTime":1647148500000,"open":39141.48,"high":39172.81,"low":39130.33,"close":39167.66,"volume":0.72777,"closeTime":1647149399999},{"openTime":1647149400000,"open":39170.49,"high":39170.75,"low":39132.38,"close":39153.97,"volume":0.64598,"closeTime":1647150299999},{"openTime":1647150300000,"open":39158.39,"high":39179.53,"low":39115.02,"close":39117.58,"volume":1.36967,"closeTime":1647151199999},{"openTime":1647151200000,"open":39127,"high":39170,"low":39095.29,"close":39170,"volume":1.51253,"closeTime":1647152099999},{"openTime":1647152100000,"open":39169.99,"high":39176.25,"low":39133.58,"close":39148.31,"volume":1.00035,"closeTime":1647152999999},{"openTime":1647153000000,"open":39150.48,"high":39174.72,"low":39121.9,"close":39131.16,"volume":1.36371,"closeTime":1647153899999},{"openTime":1647153900000,"open":39126.57,"high":39177.76,"low":39076.82,"close":39156.11,"volume":5.20676,"closeTime":1647154799999},{"openTime":1647154800000,"open":39154.84,"high":39213.18,"low":39140.27,"close":39157.25,"volume":8.01987,"closeTime":1647155699999},{"openTime":1647155700000,"open":39138.51,"high":39162.98,"low":39112.61,"close":39158.9,"volume":3.96274,"closeTime":1647156599999},{"openTime":1647156600000,"open":39159.68,"high":39181.59,"low":39135.42,"close":39137.02,"volume":1.05409,"closeTime":1647157499999},{"openTime":1647157500000,"open":39138.73,"high":39138.73,"low":39051.51,"close":39086.51,"volume":8.29299,"closeTime":1647158399999},{"openTime":1647158400000,"open":39093.96,"high":39135.39,"low":39053.06,"close":39059.43,"volume":5.08326,"closeTime":1647159299999},{"openTime":1647159300000,"open":39057.15,"high":39110.41,"low":39036.63,"close":39047.63,"volume":3.22857,"closeTime":1647160199999},{"openTime":1647160200000,"open":39048.25,"high":39147.68,"low":39044.7,"close":39047.4,"volume":8.118,"closeTime":1647161099999},{"openTime":1647161100000,"open":39048.59,"high":39095.37,"low":39015.34,"close":39067.69,"volume":5.41359,"closeTime":1647161999999},{"openTime":1647162000000,"open":39067.54,"high":39108.2,"low":39042.54,"close":39098.09,"volume":3.14229,"closeTime":1647162899999},{"openTime":1647162900000,"open":39096.32,"high":39096.32,"low":39042.71,"close":39062.98,"volume":3.38963,"closeTime":1647163799999},{"openTime":1647163800000,"open":39062.94,"high":39062.94,"low":38921.42,"close":38959.93,"volume":2.60487,"closeTime":1647164699999},{"openTime":1647164700000,"open":38972.05,"high":39032.65,"low":38836.84,"close":38978.25,"volume":12.64941,"closeTime":1647165599999},{"openTime":1647165600000,"open":38967.25,"high":39015.44,"low":38897.88,"close":38912.78,"volume":6.61572,"closeTime":1647166499999},{"openTime":1647166500000,"open":38905.83,"high":38946.23,"low":38850,"close":38930.95,"volume":10.94428,"closeTime":1647167399999},{"openTime":1647167400000,"open":38933.36,"high":38980.14,"low":38909.46,"close":38933.55,"volume":7.3962,"closeTime":1647168299999},{"openTime":1647168300000,"open":38940.25,"high":38999.58,"low":38896.77,"close":38995.9,"volume":2.99024,"closeTime":1647169199999},{"openTime":1647169200000,"open":38991.22,"high":39017.72,"low":38968.22,"close":38994.34,"volume":6.29331,"closeTime":1647170099999},{"openTime":1647170100000,"open":38996.03,"high":39024.27,"low":38920.94,"close":38947.59,"volume":7.30293,"closeTime":1647170999999},{"openTime":1647171000000,"open":38951.54,"high":38951.54,"low":38707.33,"close":38778.87,"volume":17.4961,"closeTime":1647171899999},{"openTime":1647171900000,"open":38777.7,"high":38812.4,"low":38590.73,"close":38752.03,"volume":14.23801,"closeTime":1647172799999},{"openTime":1647172800000,"open":38742.28,"high":38774.81,"low":38663.93,"close":38771.01,"volume":9.39281,"closeTime":1647173699999},{"openTime":1647173700000,"open":38771.06,"high":38780.43,"low":38388.17,"close":38487.2,"volume":29.40034,"closeTime":1647174599999},{"openTime":1647174600000,"open":38486.74,"high":38540.49,"low":38420.34,"close":38495.66,"volume":13.70532,"closeTime":1647175499999},{"openTime":1647175500000,"open":38495.79,"high":38529.39,"low":38445.28,"close":38504.07,"volume":4.21835,"closeTime":1647176399999},{"openTime":1647176400000,"open":38500.32,"high":38850.42,"low":38461.78,"close":38662.16,"volume":10.86876,"closeTime":1647177299999},{"openTime":1647177300000,"open":38664.6,"high":38926,"low":38603.39,"close":38774.42,"volume":9.23629,"closeTime":1647178199999},{"openTime":1647178200000,"open":38775.85,"high":38940.22,"low":38763.29,"close":38775.36,"volume":9.6357,"closeTime":1647179099999},{"openTime":1647179100000,"open":38777.07,"high":38804.69,"low":38672.86,"close":38755.71,"volume":13.10016,"closeTime":1647179999999},{"openTime":1647180000000,"open":38754.87,"high":38823.96,"low":38732.99,"close":38780,"volume":29.45502,"closeTime":1647180899999},{"openTime":1647180900000,"open":38795.61,"high":38921.65,"low":38795.61,"close":38890.96,"volume":17.91354,"closeTime":1647181799999},{"openTime":1647181800000,"open":38883.23,"high":38907.11,"low":38820.46,"close":38879.2,"volume":4.39467,"closeTime":1647182699999},{"openTime":1647182700000,"open":38877.68,"high":38897.3,"low":38824.34,"close":38846.62,"volume":5.37169,"closeTime":1647183599999},{"openTime":1647183600000,"open":38843.96,"high":39083.44,"low":38842.91,"close":39050.72,"volume":18.47138,"closeTime":1647184499999},{"openTime":1647184500000,"open":39048.72,"high":39073.96,"low":38939.72,"close":38962.19,"volume":13.56777,"closeTime":1647185399999},{"openTime":1647185400000,"open":38962.49,"high":39000.55,"low":38907.81,"close":38973.57,"volume":10.42661,"closeTime":1647186299999},{"openTime":1647186300000,"open":38973.57,"high":39023.53,"low":38919.16,"close":38944.08,"volume":8.47037,"closeTime":1647187199999},{"openTime":1647187200000,"open":38941.65,"high":38988.2,"low":38903.03,"close":38971.88,"volume":5.3876,"closeTime":1647188099999},{"openTime":1647188100000,"open":38976.18,"high":39001.21,"low":38858.59,"close":38951.76,"volume":3.91809,"closeTime":1647188999999},{"openTime":1647189000000,"open":38946.83,"high":38969.01,"low":38916.06,"close":38953.53,"volume":3.96257,"closeTime":1647189899999},{"openTime":1647189900000,"open":38957.42,"high":38982.65,"low":38915.11,"close":38933.83,"volume":4.91852,"closeTime":1647190799999},{"openTime":1647190800000,"open":38931.79,"high":38946.17,"low":38871.36,"close":38915.83,"volume":8.20765,"closeTime":1647191699999},{"openTime":1647191700000,"open":38922.89,"high":39049.13,"low":38922.89,"close":39015.59,"volume":13.73453,"closeTime":1647192599999},{"openTime":1647192600000,"open":39015.29,"high":39071.32,"low":38987.71,"close":39012.97,"volume":8.93969,"closeTime":1647193499999},{"openTime":1647193500000,"open":39006.98,"high":39019.29,"low":38919.27,"close":38951.55,"volume":5.85818,"closeTime":1647194399999},{"openTime":1647194400000,"open":38951.55,"high":38987.21,"low":38923.36,"close":38960.13,"volume":4.21184,"closeTime":1647195299999},{"openTime":1647195300000,"open":38945.41,"high":38957.27,"low":38907.08,"close":38911.6,"volume":2.19507,"closeTime":1647196199999},{"openTime":1647196200000,"open":38911.2,"high":38993.67,"low":38893.02,"close":38965.63,"volume":24.28282,"closeTime":1647197099999},{"openTime":1647197100000,"open":38967.24,"high":39028.03,"low":38967.24,"close":38995.1,"volume":2.88098,"closeTime":1647197999999},{"openTime":1647198000000,"open":38997.72,"high":39042.77,"low":38977.94,"close":38993.19,"volume":3.03665,"closeTime":1647198899999},{"openTime":1647198900000,"open":38993.2,"high":39072.29,"low":38945.72,"close":38965.54,"volume":5.79893,"closeTime":1647199799999},{"openTime":1647199800000,"open":38966.13,"high":38981.92,"low":38904.72,"close":38927.05,"volume":3.7607,"closeTime":1647200699999},{"openTime":1647200700000,"open":38927.06,"high":38927.43,"low":38865.59,"close":38876.31,"volume":3.19946,"closeTime":1647201599999},{"openTime":1647201600000,"open":38869.75,"high":38869.75,"low":38657.12,"close":38705.93,"volume":13.49754,"closeTime":1647202499999},{"openTime":1647202500000,"open":38698.74,"high":38758.5,"low":38551.44,"close":38717.32,"volume":7.18001,"closeTime":1647203399999},{"openTime":1647203400000,"open":38719.72,"high":38740.68,"low":38675.29,"close":38708.89,"volume":6.82121,"closeTime":1647204299999},{"openTime":1647204300000,"open":38702.66,"high":38721.13,"low":38645.49,"close":38690.15,"volume":3.42692,"closeTime":1647205199999},{"openTime":1647205200000,"open":38692.51,"high":38834.75,"low":38659.6,"close":38799.93,"volume":3.30361,"closeTime":1647206099999},{"openTime":1647206100000,"open":38800.38,"high":38801.81,"low":38747.81,"close":38796.63,"volume":2.904,"closeTime":1647206999999},{"openTime":1647207000000,"open":38796.08,"high":38817.1,"low":38707.7,"close":38764.52,"volume":4.1165,"closeTime":1647207899999},{"openTime":1647207900000,"open":38768.2,"high":38795.53,"low":38708.71,"close":38741.03,"volume":6.42188,"closeTime":1647208799999},{"openTime":1647208800000,"open":38743.97,"high":38832.5,"low":38713.58,"close":38733.27,"volume":5.06484,"closeTime":1647209699999},{"openTime":1647209700000,"open":38740.89,"high":38740.89,"low":38536.99,"close":38623.14,"volume":14.91104,"closeTime":1647210599999},{"openTime":1647210600000,"open":38626.01,"high":38742.74,"low":38570.07,"close":38589.84,"volume":7.46116,"closeTime":1647211499999},{"openTime":1647211500000,"open":38589.4,"high":38604.46,"low":37607.83,"close":37731.42,"volume":90.14473,"closeTime":1647212399999},{"openTime":1647212400000,"open":37739.8,"high":37878.62,"low":37591.53,"close":37724.89,"volume":36.29043,"closeTime":1647213299999},{"openTime":1647213300000,"open":37735.89,"high":37900.88,"low":37734.27,"close":37842.02,"volume":16.41097,"closeTime":1647214199999},{"openTime":1647214200000,"open":37837.09,"high":37875.76,"low":37731.64,"close":37764.31,"volume":17.0702,"closeTime":1647215099999},{"openTime":1647215100000,"open":37776.08,"high":37847.84,"low":37739.45,"close":37767.96,"volume":8.93471,"closeTime":1647215999999},{"openTime":1647216000000,"open":37782.51,"high":37808.33,"low":37567.42,"close":37627.96,"volume":19.48775,"closeTime":1647216899999},{"openTime":1647216900000,"open":37632.03,"high":37881.72,"low":37632.03,"close":37771.32,"volume":14.04028,"closeTime":1647217799999},{"openTime":1647217800000,"open":37782.49,"high":37867.62,"low":37714.98,"close":37743.86,"volume":17.56501,"closeTime":1647218699999},{"openTime":1647218700000,"open":37738.44,"high":37846.68,"low":37725.65,"close":37846.11,"volume":6.62465,"closeTime":1647219599999},{"openTime":1647219600000,"open":37850.53,"high":38349.98,"low":37850.53,"close":38165.94,"volume":28.25775,"closeTime":1647220499999},{"openTime":1647220500000,"open":38165.95,"high":38180.2,"low":38042.89,"close":38102.67,"volume":7.61507,"closeTime":1647221399999},{"openTime":1647221400000,"open":38099.9,"high":38134.79,"low":37918.24,"close":37978.94,"volume":13.70806,"closeTime":1647222299999},{"openTime":1647222300000,"open":37978.36,"high":38118.17,"low":37956.89,"close":38061.38,"volume":5.7064,"closeTime":1647223199999},{"openTime":1647223200000,"open":38071.61,"high":38134.89,"low":37996.43,"close":38080.17,"volume":8.5589,"closeTime":1647224099999},{"openTime":1647224100000,"open":38076.45,"high":38162.15,"low":38021.6,"close":38116.76,"volume":69.81736,"closeTime":1647224999999},{"openTime":1647225000000,"open":38138.44,"high":38197.76,"low":38109.83,"close":38109.83,"volume":7.544,"closeTime":1647225899999},{"openTime":1647225900000,"open":38108.03,"high":38120.11,"low":37970.59,"close":38047.1,"volume":62.07977,"closeTime":1647226799999},{"openTime":1647226800000,"open":38043.22,"high":38062.5,"low":37941.78,"close":38008.16,"volume":165.63504,"closeTime":1647227699999},{"openTime":1647227700000,"open":38010.64,"high":38064.38,"low":37977.4,"close":38051.11,"volume":51.85902,"closeTime":1647228599999},{"openTime":1647228600000,"open":38050.94,"high":38140.15,"low":38050.94,"close":38129.8,"volume":26.30233,"closeTime":1647229499999},{"openTime":1647229500000,"open":38116.49,"high":38182.02,"low":38091.74,"close":38162.89,"volume":9.21523,"closeTime":1647230399999},{"openTime":1647230400000,"open":38177.92,"high":38809.19,"low":38127.91,"close":38665.24,"volume":47.02372,"closeTime":1647231299999},{"openTime":1647231300000,"open":38663.63,"high":38918.19,"low":38582.41,"close":38582.41,"volume":23.17931,"closeTime":1647232199999},{"openTime":1647232200000,"open":38595.58,"high":38630.79,"low":38413.2,"close":38485.83,"volume":9.94868,"closeTime":1647233099999},{"openTime":1647233100000,"open":38490.67,"high":38545.4,"low":38441.43,"close":38535.77,"volume":7.7537,"closeTime":1647233999999},{"openTime":1647234000000,"open":38532.92,"high":38613.61,"low":38457.63,"close":38567.46,"volume":7.72781,"closeTime":1647234899999},{"openTime":1647234900000,"open":38576.48,"high":38594.89,"low":38533.21,"close":38533.21,"volume":7.94283,"closeTime":1647235799999},{"openTime":1647235800000,"open":38528.12,"high":38577.43,"low":38456.81,"close":38463.69,"volume":21.17761,"closeTime":1647236699999},{"openTime":1647236700000,"open":38466.15,"high":38531.42,"low":38463.86,"close":38473.04,"volume":6.76281,"closeTime":1647237599999},{"openTime":1647237600000,"open":38471.05,"high":38564.12,"low":38471.05,"close":38537.91,"volume":7.72414,"closeTime":1647238499999},{"openTime":1647238500000,"open":38520.68,"high":38768.37,"low":38497.47,"close":38637.11,"volume":17.11953,"closeTime":1647239399999},{"openTime":1647239400000,"open":38636.44,"high":38696.51,"low":38566.65,"close":38578.84,"volume":7.35283,"closeTime":1647240299999},{"openTime":1647240300000,"open":38583.01,"high":38688.23,"low":38540.11,"close":38660.5,"volume":12.68147,"closeTime":1647241199999},{"openTime":1647241200000,"open":38660.35,"high":38769.73,"low":38638.33,"close":38727.76,"volume":5.37904,"closeTime":1647242099999},{"openTime":1647242100000,"open":38739.09,"high":38922.49,"low":38703.91,"close":38740.67,"volume":15.96585,"closeTime":1647242999999},{"openTime":1647243000000,"open":38744.95,"high":39144.38,"low":38741.45,"close":39092.51,"volume":30.58773,"closeTime":1647243899999},{"openTime":1647243900000,"open":39108.84,"high":39183.22,"low":38995.58,"close":39087.3,"volume":13.7234,"closeTime":1647244799999},{"openTime":1647244800000,"open":39084.74,"high":39250.38,"low":39021.63,"close":39068.26,"volume":78.13843,"closeTime":1647245699999},{"openTime":1647245700000,"open":39054.72,"high":39054.72,"low":38956.03,"close":38980.61,"volume":11.88045,"closeTime":1647246599999},{"openTime":1647246600000,"open":38981.55,"high":39030.75,"low":38949.08,"close":38980.23,"volume":8.09181,"closeTime":1647247499999},{"openTime":1647247500000,"open":38982.82,"high":39146.3,"low":38982.82,"close":39083.67,"volume":16.03003,"closeTime":1647248399999},{"openTime":1647248400000,"open":39083.86,"high":39162.96,"low":38874.26,"close":39021.34,"volume":16.47395,"closeTime":1647249299999},{"openTime":1647249300000,"open":39032.27,"high":39061.17,"low":38996.17,"close":39022.95,"volume":3.47364,"closeTime":1647250199999},{"openTime":1647250200000,"open":39024.05,"high":39169.5,"low":39024.05,"close":39154.14,"volume":5.36229,"closeTime":1647251099999},{"openTime":1647251100000,"open":39162.75,"high":39330,"low":39071.19,"close":39154.05,"volume":17.43053,"closeTime":1647251999999},{"openTime":1647252000000,"open":39175.04,"high":39202.74,"low":39065.93,"close":39082.15,"volume":35.43229,"closeTime":1647252899999},{"openTime":1647252900000,"open":39083.1,"high":39111.9,"low":39021.43,"close":39038.43,"volume":19.91494,"closeTime":1647253799999},{"openTime":1647253800000,"open":39042.49,"high":39083.05,"low":38973.62,"close":39020.98,"volume":6.08321,"closeTime":1647254699999},{"openTime":1647254700000,"open":39028.16,"high":39123.37,"low":39006.17,"close":39118.41,"volume":3.17101,"closeTime":1647255599999},{"openTime":1647255600000,"open":39106.2,"high":39122.4,"low":39022.27,"close":39062.09,"volume":5.34806,"closeTime":1647256499999},{"openTime":1647256500000,"open":39062.09,"high":39123.36,"low":38845.81,"close":38883.63,"volume":6.82082,"closeTime":1647257399999},{"openTime":1647257400000,"open":38876.53,"high":38988.82,"low":38867.53,"close":38939.28,"volume":6.96585,"closeTime":1647258299999},{"openTime":1647258300000,"open":38938.9,"high":38970.82,"low":38891.18,"close":38909.02,"volume":12.55886,"closeTime":1647259199999},{"openTime":1647259200000,"open":38904.26,"high":39011.79,"low":38780,"close":38834.94,"volume":28.04236,"closeTime":1647260099999},{"openTime":1647260100000,"open":38826.49,"high":38924.39,"low":38771.12,"close":38815.33,"volume":27.48246,"closeTime":1647260999999},{"openTime":1647261000000,"open":38815.05,"high":38841.74,"low":38739.57,"close":38810.44,"volume":11.6845,"closeTime":1647261899999},{"openTime":1647261900000,"open":38810.59,"high":38867.96,"low":38681.13,"close":38848.75,"volume":25.75034,"closeTime":1647262799999},{"openTime":1647262800000,"open":38845.26,"high":38980.75,"low":38826.09,"close":38880.9,"volume":15.18973,"closeTime":1647263699999},{"openTime":1647263700000,"open":38874.25,"high":38947.62,"low":38676.11,"close":38763.72,"volume":23.88811,"closeTime":1647264599999},{"openTime":1647264600000,"open":38761.4,"high":38881,"low":38616,"close":38837.56,"volume":20.67946,"closeTime":1647265499999},{"openTime":1647265500000,"open":38822.64,"high":38912.73,"low":38781.83,"close":38887.78,"volume":15.06132,"closeTime":1647266399999},{"openTime":1647266400000,"open":38883.24,"high":39202.34,"low":38815.41,"close":39113.77,"volume":21.09409,"closeTime":1647267299999},{"openTime":1647267300000,"open":39113.77,"high":39172.08,"low":38940.19,"close":38980.89,"volume":13.02392,"closeTime":1647268199999},{"openTime":1647268200000,"open":38982.65,"high":39057.03,"low":38782.14,"close":38828.06,"volume":18.56532,"closeTime":1647269099999},{"openTime":1647269100000,"open":38828.92,"high":39159.06,"low":38754.02,"close":39128.69,"volume":25.62349,"closeTime":1647269999999},{"openTime":1647270000000,"open":39148.05,"high":39163.56,"low":39021.17,"close":39043.55,"volume":21.85875,"closeTime":1647270899999},{"openTime":1647270900000,"open":39042.59,"high":39082.66,"low":38966.65,"close":39026.53,"volume":22.90541,"closeTime":1647271799999},{"openTime":1647271800000,"open":39020.3,"high":39028.31,"low":38904.27,"close":38923.98,"volume":13.12275,"closeTime":1647272699999},{"openTime":1647272700000,"open":38927.85,"high":38976.15,"low":38838.12,"close":38973.93,"volume":13.69603,"closeTime":1647273599999},{"openTime":1647273600000,"open":38964.14,"high":38980.78,"low":38818.08,"close":38823.25,"volume":14.71429,"closeTime":1647274499999},{"openTime":1647274500000,"open":38839.37,"high":39057.99,"low":38828.87,"close":39011.24,"volume":16.17806,"closeTime":1647275399999},{"openTime":1647275400000,"open":39009.74,"high":39029.61,"low":38940.82,"close":38993.56,"volume":11.41003,"closeTime":1647276299999},{"openTime":1647276300000,"open":38992.84,"high":39004.61,"low":38831.26,"close":38850.88,"volume":11.63555,"closeTime":1647277199999},{"openTime":1647277200000,"open":38841.4,"high":38850.95,"low":38684.65,"close":38793.03,"volume":14.24631,"closeTime":1647278099999},{"openTime":1647278100000,"open":38790.51,"high":38795.47,"low":38657.9,"close":38670.64,"volume":6.81091,"closeTime":1647278999999},{"openTime":1647279000000,"open":38678.12,"high":38746.44,"low":38585,"close":38724.63,"volume":22.29177,"closeTime":1647279899999},{"openTime":1647279900000,"open":38732.6,"high":38801.8,"low":38668.13,"close":38745.01,"volume":24.22278,"closeTime":1647280799999},{"openTime":1647280800000,"open":38734.59,"high":38792.23,"low":38706.27,"close":38715.65,"volume":20.17048,"closeTime":1647281699999},{"openTime":1647281700000,"open":38718.37,"high":38743.65,"low":38483.62,"close":38506.08,"volume":20.40216,"closeTime":1647282599999},{"openTime":1647282600000,"open":38500.91,"high":38609.46,"low":38430.44,"close":38555.37,"volume":15.83586,"closeTime":1647283499999},{"openTime":1647283500000,"open":38554.02,"high":38795.56,"low":38536.77,"close":38678.76,"volume":19.67583,"closeTime":1647284399999},{"openTime":1647284400000,"open":38683.26,"high":38757.51,"low":38619.94,"close":38690.8,"volume":9.55851,"closeTime":1647285299999},{"openTime":1647285300000,"open":38694.2,"high":38813.51,"low":38668.5,"close":38748.82,"volume":22.22584,"closeTime":1647286199999},{"openTime":1647286200000,"open":38735.54,"high":38872.74,"low":38654.14,"close":38845.33,"volume":8.95151,"closeTime":1647287099999},{"openTime":1647287100000,"open":38843.98,"high":38868.39,"low":38751.81,"close":38819.65,"volume":8.89797,"closeTime":1647287999999},{"openTime":1647288000000,"open":38831.62,"high":38945.79,"low":38830,"close":38852.36,"volume":20.24052,"closeTime":1647288899999},{"openTime":1647288900000,"open":38844.11,"high":38844.11,"low":38801.97,"close":38831.12,"volume":7.35871,"closeTime":1647289799999},{"openTime":1647289800000,"open":38820.68,"high":38917.44,"low":38808.12,"close":38889.09,"volume":4.74493,"closeTime":1647290699999},{"openTime":1647290700000,"open":38882.17,"high":38896.95,"low":38713.97,"close":38728.77,"volume":5.81338,"closeTime":1647291599999},{"openTime":1647291600000,"open":38729,"high":38753.97,"low":38615.99,"close":38741.66,"volume":5.81273,"closeTime":1647292499999},{"openTime":1647292500000,"open":38741.88,"high":38788.29,"low":38719.08,"close":38767.25,"volume":2.16488,"closeTime":1647293399999},{"openTime":1647293400000,"open":38764.34,"high":38793.56,"low":38682.12,"close":38693.48,"volume":6.5665,"closeTime":1647294299999},{"openTime":1647294300000,"open":38666,"high":38744.15,"low":38659.39,"close":38707.93,"volume":0.99468,"closeTime":1647295199999},{"openTime":1647295200000,"open":38738.06,"high":39065.73,"low":38677.91,"close":38947.48,"volume":12.93352,"closeTime":1647296099999},{"openTime":1647296100000,"open":38963.08,"high":39082.91,"low":38873.81,"close":38981.12,"volume":19.50687,"closeTime":1647296999999},{"openTime":1647297000000,"open":38973.73,"high":39154.51,"low":38959.57,"close":39147.63,"volume":12.24222,"closeTime":1647297899999},{"openTime":1647297900000,"open":39147.49,"high":39955.33,"low":39083.9,"close":39325.74,"volume":74.48466,"closeTime":1647298799999},{"openTime":1647298800000,"open":39333.81,"high":39772.33,"low":39333.81,"close":39730.75,"volume":21.42112,"closeTime":1647299699999},{"openTime":1647299700000,"open":39722.13,"high":39775.8,"low":39539.24,"close":39771.47,"volume":12.07081,"closeTime":1647300599999},{"openTime":1647300600000,"open":39779.67,"high":39792.61,"low":39544.06,"close":39568.7,"volume":7.9147,"closeTime":1647301499999},{"openTime":1647301500000,"open":39554.05,"high":39728.6,"low":39554.05,"close":39674.51,"volume":9.01107,"closeTime":1647302399999},{"openTime":1647302400000,"open":39674.38,"high":39810,"low":39539.28,"close":39539.28,"volume":20.57687,"closeTime":1647303299999},{"openTime":1647303300000,"open":39539.89,"high":39553.79,"low":39394.8,"close":39515.65,"volume":19.54074,"closeTime":1647304199999},{"openTime":1647304200000,"open":39505.58,"high":39600,"low":39464.74,"close":39569.89,"volume":20.88043,"closeTime":1647305099999},{"openTime":1647305100000,"open":39565.29,"high":39603.45,"low":39500,"close":39574.28,"volume":15.37432,"closeTime":1647305999999},{"openTime":1647306000000,"open":39581.7,"high":39620.87,"low":39120.58,"close":39170.66,"volume":21.34973,"closeTime":1647306899999},{"openTime":1647306900000,"open":39149.14,"high":39149.14,"low":38884.7,"close":38967.89,"volume":32.62908,"closeTime":1647307799999},{"openTime":1647307800000,"open":38962.21,"high":38962.21,"low":38791.34,"close":38935.77,"volume":14.82274,"closeTime":1647308699999},{"openTime":1647308700000,"open":38934.23,"high":38934.23,"low":38781.83,"close":38837.02,"volume":6.94934,"closeTime":1647309599999},{"openTime":1647309600000,"open":38821.49,"high":38952.87,"low":38812.78,"close":38930.64,"volume":9.40867,"closeTime":1647310499999},{"openTime":1647310500000,"open":38933.3,"high":38962.72,"low":38899.61,"close":38912.89,"volume":5.60967,"closeTime":1647311399999},{"openTime":1647311400000,"open":38917.08,"high":39119.9,"low":38875.58,"close":39058.74,"volume":11.85638,"closeTime":1647312299999},{"openTime":1647312300000,"open":39067.15,"high":39072.75,"low":38977.62,"close":38996.72,"volume":3.35155,"closeTime":1647313199999},{"openTime":1647313200000,"open":38993.93,"high":39034.52,"low":38932.26,"close":38974.01,"volume":6.34502,"closeTime":1647314099999},{"openTime":1647314100000,"open":38965.1,"high":38979.17,"low":38877.79,"close":38888.59,"volume":4.01684,"closeTime":1647314999999},{"openTime":1647315000000,"open":38893.62,"high":38921.16,"low":38628.49,"close":38660.38,"volume":16.42213,"closeTime":1647315899999},{"openTime":1647315900000,"open":38660.38,"high":38796.1,"low":38658.64,"close":38779.15,"volume":12.79072,"closeTime":1647316799999},{"openTime":1647316800000,"open":38768.94,"high":38803.38,"low":38712,"close":38779.18,"volume":3.81008,"closeTime":1647317699999},{"openTime":1647317700000,"open":38787.54,"high":38863.21,"low":38774.62,"close":38815.47,"volume":4.87686,"closeTime":1647318599999},{"openTime":1647318600000,"open":38814.15,"high":38848.04,"low":38784.12,"close":38823.86,"volume":7.59123,"closeTime":1647319499999},{"openTime":1647319500000,"open":38821,"high":38854.33,"low":38754.85,"close":38796.52,"volume":3.56113,"closeTime":1647320399999},{"openTime":1647320400000,"open":38786.52,"high":38808.48,"low":38718.43,"close":38734.13,"volume":24.5324,"closeTime":1647321299999},{"openTime":1647321300000,"open":38729.32,"high":38804.07,"low":38702.74,"close":38717.33,"volume":4.07374,"closeTime":1647322199999},{"openTime":1647322200000,"open":38719.8,"high":38839.11,"low":38719.8,"close":38768.98,"volume":7.18826,"closeTime":1647323099999},{"openTime":1647323100000,"open":38758.27,"high":38788.09,"low":38752.43,"close":38764.85,"volume":13.88012,"closeTime":1647323999999},{"openTime":1647324000000,"open":38762.39,"high":38846.28,"low":38735.19,"close":38816.02,"volume":6.66352,"closeTime":1647324899999},{"openTime":1647324900000,"open":38821.96,"high":39006.46,"low":38814.69,"close":38814.69,"volume":10.80839,"closeTime":1647325799999},{"openTime":1647325800000,"open":38806.85,"high":38887.57,"low":38778.52,"close":38816.11,"volume":8.91208,"closeTime":1647326699999},{"openTime":1647326700000,"open":38807.93,"high":38809.24,"low":38764.62,"close":38765.85,"volume":2.42665,"closeTime":1647327599999},{"openTime":1647327600000,"open":38776.3,"high":38776.3,"low":38068.75,"close":38252.07,"volume":29.32145,"closeTime":1647328499999},{"openTime":1647328500000,"open":38259.77,"high":38426.42,"low":38186.85,"close":38371.08,"volume":20.70864,"closeTime":1647329399999},{"openTime":1647329400000,"open":38370.67,"high":38489.43,"low":38353.38,"close":38461.74,"volume":8.11498,"closeTime":1647330299999},{"openTime":1647330300000,"open":38469.06,"high":38495.66,"low":38402.25,"close":38436.96,"volume":6.70053,"closeTime":1647331199999},{"openTime":1647331200000,"open":38450.49,"high":38488.28,"low":38271.3,"close":38429.78,"volume":27.57462,"closeTime":1647332099999},{"openTime":1647332100000,"open":38433.59,"high":38433.59,"low":38338.12,"close":38383.86,"volume":9.86776,"closeTime":1647332999999},{"openTime":1647333000000,"open":38381.07,"high":38457.37,"low":38364.32,"close":38427.61,"volume":4.64805,"closeTime":1647333899999},{"openTime":1647333900000,"open":38430.92,"high":38430.92,"low":38375.17,"close":38375.17,"volume":3.4998,"closeTime":1647334799999},{"openTime":1647334800000,"open":38377.45,"high":38419.88,"low":38300.92,"close":38404.69,"volume":16.41442,"closeTime":1647335699999},{"openTime":1647335700000,"open":38413.35,"high":38699.1,"low":38413.35,"close":38599.12,"volume":13.18826,"closeTime":1647336599999},{"openTime":1647336600000,"open":38592.83,"high":38647.08,"low":38528.94,"close":38615.14,"volume":6.96283,"closeTime":1647337499999},{"openTime":1647337500000,"open":38615.28,"high":38667.13,"low":38535.13,"close":38586.34,"volume":13.81073,"closeTime":1647338399999},{"openTime":1647338400000,"open":38591.82,"high":38749.21,"low":38566.63,"close":38709.98,"volume":8.73599,"closeTime":1647339299999},{"openTime":1647339300000,"open":38713.48,"high":38728.71,"low":38571.23,"close":38637.36,"volume":7.70903,"closeTime":1647340199999},{"openTime":1647340200000,"open":38632.74,"high":38681.75,"low":38617.89,"close":38617.89,"volume":4.29971,"closeTime":1647341099999},{"openTime":1647341100000,"open":38615.78,"high":38711.29,"low":38566.08,"close":38689.5,"volume":5.68267,"closeTime":1647341999999},{"openTime":1647342000000,"open":38674.55,"high":38736.51,"low":38648.51,"close":38696.61,"volume":7.41892,"closeTime":1647342899999},{"openTime":1647342900000,"open":38699.89,"high":38795.23,"low":38671.56,"close":38725.47,"volume":7.87849,"closeTime":1647343799999},{"openTime":1647343800000,"open":38731.51,"high":38751.11,"low":38672.62,"close":38689.28,"volume":6.92343,"closeTime":1647344699999},{"openTime":1647344700000,"open":38679.6,"high":38697.15,"low":38616,"close":38658.54,"volume":11.16876,"closeTime":1647345599999},{"openTime":1647345600000,"open":38634.28,"high":38719.9,"low":38590.57,"close":38667.62,"volume":16.15707,"closeTime":1647346499999},{"openTime":1647346500000,"open":38668.72,"high":38766.74,"low":38668.72,"close":38722.13,"volume":8.83987,"closeTime":1647347399999},{"openTime":1647347400000,"open":38723.92,"high":38951.95,"low":38723.92,"close":38856.61,"volume":25.83319,"closeTime":1647348299999},{"openTime":1647348300000,"open":38856.26,"high":38880.72,"low":38792.57,"close":38864.71,"volume":5.99937,"closeTime":1647349199999},{"openTime":1647349200000,"open":38867.28,"high":38931.89,"low":38784.18,"close":38861.7,"volume":8.4095,"closeTime":1647350099999},{"openTime":1647350100000,"open":38862.73,"high":38882.72,"low":38754.8,"close":38807.77,"volume":11.27315,"closeTime":1647350999999},{"openTime":1647351000000,"open":38796.79,"high":38869.05,"low":38450,"close":38565.04,"volume":27.85945,"closeTime":1647351899999},{"openTime":1647351900000,"open":38579.42,"high":38791.93,"low":38529.4,"close":38725.07,"volume":8.21251,"closeTime":1647352799999},{"openTime":1647352800000,"open":38723.61,"high":38911.24,"low":38681.19,"close":38827.11,"volume":18.24064,"closeTime":1647353699999},{"openTime":1647353700000,"open":38826.54,"high":39090.18,"low":38696.39,"close":39040.03,"volume":26.40211,"closeTime":1647354599999},{"openTime":1647354600000,"open":39049.95,"high":39196.18,"low":38923.92,"close":39091.59,"volume":22.05777,"closeTime":1647355499999},{"openTime":1647355500000,"open":39093.96,"high":39180.11,"low":39028.45,"close":39044.07,"volume":26.25603,"closeTime":1647356399999},{"openTime":1647356400000,"open":39053.25,"high":39180.87,"low":38947,"close":39160.61,"volume":55.59479,"closeTime":1647357299999},{"openTime":1647357300000,"open":39158.21,"high":39182.17,"low":39060.52,"close":39162.13,"volume":18.00588,"closeTime":1647358199999},{"openTime":1647358200000,"open":39161.98,"high":39278.58,"low":39115.11,"close":39141.4,"volume":17.46174,"closeTime":1647359099999},{"openTime":1647359100000,"open":39131.06,"high":39165.3,"low":38946.31,"close":39028.37,"volume":17.26952,"closeTime":1647359999999},{"openTime":1647360000000,"open":39026.88,"high":39131.68,"low":38940.86,"close":39105,"volume":11.94925,"closeTime":1647360899999},{"openTime":1647360900000,"open":39109.1,"high":39243.92,"low":39082.01,"close":39196.69,"volume":28.35886,"closeTime":1647361799999},{"openTime":1647361800000,"open":39187.07,"high":39265.48,"low":39153.21,"close":39217.07,"volume":19.90511,"closeTime":1647362699999},{"openTime":1647362700000,"open":39218.96,"high":39403.46,"low":39144.96,"close":39177.76,"volume":17.58473,"closeTime":1647363599999},{"openTime":1647363600000,"open":39201.09,"high":39258.47,"low":39100.79,"close":39108.06,"volume":19.91516,"closeTime":1647364499999},{"openTime":1647364500000,"open":39115.54,"high":39179.08,"low":39109.28,"close":39109.28,"volume":12.16235,"closeTime":1647365399999},{"openTime":1647365400000,"open":39099.72,"high":39219.55,"low":39093.81,"close":39184.95,"volume":10.65003,"closeTime":1647366299999},{"openTime":1647366300000,"open":39173.29,"high":39368.68,"low":39167.49,"close":39311,"volume":12.65621,"closeTime":1647367199999},{"openTime":1647367200000,"open":39305.49,"high":39366.91,"low":39214.74,"close":39265.51,"volume":11.86223,"closeTime":1647368099999},{"openTime":1647368100000,"open":39262.91,"high":39283.29,"low":39191.11,"close":39219.85,"volume":8.71986,"closeTime":1647368999999},{"openTime":1647369000000,"open":39220.62,"high":39288.86,"low":39203.83,"close":39231.22,"volume":7.15541,"closeTime":1647369899999},{"openTime":1647369900000,"open":39226.96,"high":39530.35,"low":39214.16,"close":39408.85,"volume":19.95343,"closeTime":1647370799999},{"openTime":1647370800000,"open":39414.94,"high":39703.25,"low":39414.94,"close":39588.97,"volume":31.87535,"closeTime":1647371699999},{"openTime":1647371700000,"open":39599.43,"high":39744.62,"low":39587.84,"close":39723.04,"volume":17.65356,"closeTime":1647372599999},{"openTime":1647372600000,"open":39720.04,"high":39818.19,"low":39685.98,"close":39691.31,"volume":18.7274,"closeTime":1647373499999},{"openTime":1647373500000,"open":39695.35,"high":39765.68,"low":39599.33,"close":39741.64,"volume":28.79517,"closeTime":1647374399999},{"openTime":1647374400000,"open":39740.53,"high":39874.51,"low":39417.51,"close":39534.08,"volume":33.52559,"closeTime":1647375299999},{"openTime":1647375300000,"open":39522.84,"high":39588.85,"low":39492.82,"close":39579.93,"volume":13.16969,"closeTime":1647376199999},{"openTime":1647376200000,"open":39598.35,"high":39664.28,"low":39403.33,"close":39477.95,"volume":17.28551,"closeTime":1647377099999},{"openTime":1647377100000,"open":39516.09,"high":39531.45,"low":39392.38,"close":39456.89,"volume":15.6055,"closeTime":1647377999999},{"openTime":1647378000000,"open":39454.42,"high":39466.72,"low":39292.16,"close":39444.87,"volume":28.75863,"closeTime":1647378899999},{"openTime":1647378900000,"open":39448.8,"high":39527.72,"low":39392.35,"close":39479.31,"volume":6.0954,"closeTime":1647379799999},{"openTime":1647379800000,"open":39491.13,"high":39650.11,"low":39443.29,"close":39543.2,"volume":11.1155,"closeTime":1647380699999},{"openTime":1647380700000,"open":39549.42,"high":39673.56,"low":39537.32,"close":39644.02,"volume":9.04928,"closeTime":1647381599999},{"openTime":1647381600000,"open":39675.91,"high":39919.4,"low":39641.15,"close":39738.92,"volume":18.25336,"closeTime":1647382499999},{"openTime":1647382500000,"open":39697.32,"high":39697.32,"low":39505.1,"close":39566.7,"volume":16.00449,"closeTime":1647383399999},{"openTime":1647383400000,"open":39551,"high":39551,"low":39414.57,"close":39461.31,"volume":8.73486,"closeTime":1647384299999},{"openTime":1647384300000,"open":39461.56,"high":39510.47,"low":39456.65,"close":39493.79,"volume":5.80164,"closeTime":1647385199999},{"openTime":1647385200000,"open":39488.13,"high":39559.55,"low":39325.62,"close":39328.95,"volume":12.42542,"closeTime":1647386099999},{"openTime":1647386100000,"open":39335.89,"high":39422.78,"low":39249.84,"close":39350.24,"volume":10.62118,"closeTime":1647386999999},{"openTime":1647387000000,"open":39351.74,"high":39439,"low":39311.54,"close":39401.1,"volume":7.41647,"closeTime":1647387899999},{"openTime":1647387900000,"open":39405.73,"high":39440.16,"low":39282.54,"close":39287.17,"volume":5.77308,"closeTime":1647388799999},{"openTime":1647388800000,"open":39292.87,"high":39439.4,"low":39220.88,"close":39372.45,"volume":15.06259,"closeTime":1647389699999},{"openTime":1647389700000,"open":39359.29,"high":39359.29,"low":39174.39,"close":39306.93,"volume":15.59005,"closeTime":1647390599999},{"openTime":1647390600000,"open":39307.68,"high":39349.99,"low":39214.85,"close":39240.28,"volume":12.00043,"closeTime":1647391499999},{"openTime":1647391500000,"open":39240.28,"high":39272.64,"low":39135.59,"close":39180.22,"volume":5.96352,"closeTime":1647392399999},{"openTime":1647392400000,"open":39169.75,"high":39227.94,"low":39100,"close":39212.28,"volume":4.83649,"closeTime":1647393299999},{"openTime":1647393300000,"open":39222.3,"high":39254.75,"low":39208.79,"close":39231.57,"volume":3.28377,"closeTime":1647394199999},{"openTime":1647394200000,"open":39242.79,"high":39354,"low":39121.77,"close":39258.1,"volume":6.42893,"closeTime":1647395099999},{"openTime":1647395100000,"open":39261.51,"high":39648.76,"low":39237.25,"close":39527.22,"volume":19.10339,"closeTime":1647395999999},{"openTime":1647396000000,"open":39521.85,"high":41514.27,"low":39487.22,"close":41401.13,"volume":108.74519,"closeTime":1647396899999},{"openTime":1647396900000,"open":41402.32,"high":41737.48,"low":40995.9,"close":40995.9,"volume":48.83013,"closeTime":1647397799999},{"openTime":1647397800000,"open":40995.68,"high":41181.42,"low":40806.55,"close":40963.06,"volume":39.11394,"closeTime":1647398699999},{"openTime":1647398700000,"open":40970.82,"high":41024.22,"low":40712.45,"close":40883.63,"volume":15.50618,"closeTime":1647399599999},{"openTime":1647399600000,"open":40877.72,"high":40942.61,"low":39207.23,"close":39446.32,"volume":53.42986,"closeTime":1647400499999},{"openTime":1647400500000,"open":39484.72,"high":39796.09,"low":39282.71,"close":39716.86,"volume":33.82624,"closeTime":1647401399999},{"openTime":1647401400000,"open":39699.98,"high":39710.56,"low":38842.22,"close":39209.21,"volume":56.91492,"closeTime":1647402299999},{"openTime":1647402300000,"open":39223.65,"high":39355.24,"low":38700.01,"close":39172.62,"volume":39.79132,"closeTime":1647403199999},{"openTime":1647403200000,"open":39165.08,"high":39217.1,"low":39009.97,"close":39143.5,"volume":14.15233,"closeTime":1647404099999},{"openTime":1647404100000,"open":39123.21,"high":39139.47,"low":38943.31,"close":39096.74,"volume":7.86561,"closeTime":1647404999999},{"openTime":1647405000000,"open":39082.3,"high":39177.91,"low":39016.63,"close":39116.27,"volume":5.17031,"closeTime":1647405899999},{"openTime":1647405900000,"open":39112.02,"high":39207.99,"low":39112.02,"close":39135.91,"volume":6.29028,"closeTime":1647406799999},{"openTime":1647406800000,"open":39122.94,"high":39136.57,"low":39005.85,"close":39106.24,"volume":17.22511,"closeTime":1647407699999},{"openTime":1647407700000,"open":39107.4,"high":39116.6,"low":38980.44,"close":39062.33,"volume":4.29934,"closeTime":1647408599999},{"openTime":1647408600000,"open":39049.62,"high":39436.8,"low":39025.38,"close":39388.99,"volume":12.25373,"closeTime":1647409499999},{"openTime":1647409500000,"open":39370.04,"high":39413.57,"low":39220.09,"close":39328.89,"volume":27.74196,"closeTime":1647410399999},{"openTime":1647410400000,"open":39332.54,"high":39476.29,"low":39278.6,"close":39376.38,"volume":13.1353,"closeTime":1647411299999},{"openTime":1647411300000,"open":39383.51,"high":39628.28,"low":39342.97,"close":39368.71,"volume":5.09921,"closeTime":1647412199999},{"openTime":1647412200000,"open":39363.21,"high":39531.32,"low":39344.69,"close":39499.76,"volume":4.86001,"closeTime":1647413099999},{"openTime":1647413100000,"open":39505.72,"high":39601.88,"low":39417.21,"close":39601.88,"volume":10.3621,"closeTime":1647413999999},{"openTime":1647414000000,"open":39601.89,"high":39606.5,"low":39420.1,"close":39523.5,"volume":28.1429,"closeTime":1647414899999},{"openTime":1647414900000,"open":39525.33,"high":39539.12,"low":39369.33,"close":39434.81,"volume":5.63489,"closeTime":1647415799999},{"openTime":1647415800000,"open":39453.34,"high":39615.21,"low":39417.88,"close":39478.67,"volume":26.21394,"closeTime":1647416699999},{"openTime":1647416700000,"open":39497.23,"high":39684.03,"low":39496.63,"close":39560.52,"volume":14.63709,"closeTime":1647417599999},{"openTime":1647417600000,"open":39587.07,"high":39933.88,"low":39578.58,"close":39747.76,"volume":28.16729,"closeTime":1647418499999},{"openTime":1647418500000,"open":39767.67,"high":39891.02,"low":39693.53,"close":39735.02,"volume":19.46105,"closeTime":1647419399999},{"openTime":1647419400000,"open":39731.92,"high":40500,"low":39713.56,"close":40120.86,"volume":42.47697,"closeTime":1647420299999},{"openTime":1647420300000,"open":40114.19,"high":40481.16,"low":40060.13,"close":40324.69,"volume":15.20305,"closeTime":1647421199999},{"openTime":1647421200000,"open":40346.71,"high":40736,"low":40255.73,"close":40418.58,"volume":29.54672,"closeTime":1647422099999},{"openTime":1647422100000,"open":40415.36,"high":40606.75,"low":40382.48,"close":40570.64,"volume":10.374,"closeTime":1647422999999},{"openTime":1647423000000,"open":40566.33,"high":40589.65,"low":40315.36,"close":40383.46,"volume":16.76066,"closeTime":1647423899999},{"openTime":1647423900000,"open":40388.72,"high":40556.6,"low":40388.15,"close":40521.36,"volume":71.76021,"closeTime":1647424799999},{"openTime":1647424800000,"open":40529.02,"high":40589.27,"low":40398.75,"close":40500.63,"volume":71.66967,"closeTime":1647425699999},{"openTime":1647425700000,"open":40525.4,"high":40683.22,"low":40419.49,"close":40427.97,"volume":15.33117,"closeTime":1647426599999},{"openTime":1647426600000,"open":40419.55,"high":40459.2,"low":40159.6,"close":40404.53,"volume":38.20982,"closeTime":1647427499999},{"openTime":1647427500000,"open":40409.58,"high":40537.18,"low":40300.65,"close":40318.49,"volume":16.64104,"closeTime":1647428399999},{"openTime":1647428400000,"open":40315.75,"high":40391.14,"low":40241.66,"close":40352.87,"volume":12.90197,"closeTime":1647429299999},{"openTime":1647429300000,"open":40341.47,"high":40556.82,"low":40331.51,"close":40470.88,"volume":16.4471,"closeTime":1647430199999},{"openTime":1647430200000,"open":40462.53,"high":40641.23,"low":40457.16,"close":40578.1,"volume":16.67342,"closeTime":1647431099999},{"openTime":1647431100000,"open":40573.76,"high":40700.35,"low":40497.28,"close":40543.25,"volume":17.51761,"closeTime":1647431999999},{"openTime":1647432000000,"open":40545.27,"high":40716.8,"low":40482.11,"close":40510.23,"volume":46.24802,"closeTime":1647432899999},{"openTime":1647432900000,"open":40499.81,"high":40546.9,"low":40384.57,"close":40516.75,"volume":10.02942,"closeTime":1647433799999},{"openTime":1647433800000,"open":40521.27,"high":40567.11,"low":40358.02,"close":40426,"volume":12.48517,"closeTime":1647434699999},{"openTime":1647434700000,"open":40417.3,"high":40477.3,"low":40375.42,"close":40387.93,"volume":10.60146,"closeTime":1647435599999},{"openTime":1647435600000,"open":40375.36,"high":40433.4,"low":40267.71,"close":40284.22,"volume":14.97355,"closeTime":1647436499999},{"openTime":1647436500000,"open":40270.11,"high":40441.98,"low":40266,"close":40427.49,"volume":10.5809,"closeTime":1647437399999},{"openTime":1647437400000,"open":40419.98,"high":40612.19,"low":40300.04,"close":40509.45,"volume":13.26247,"closeTime":1647438299999},{"openTime":1647438300000,"open":40488.35,"high":40637.36,"low":40486.37,"close":40632.6,"volume":9.77267,"closeTime":1647439199999},{"openTime":1647439200000,"open":40643.31,"high":40926,"low":40405.19,"close":40699.58,"volume":37.6013,"closeTime":1647440099999},{"openTime":1647440100000,"open":40701.31,"high":41198.39,"low":40698.92,"close":40936.03,"volume":49.64163,"closeTime":1647440999999},{"openTime":1647441000000,"open":40943.52,"high":41046.89,"low":40507.47,"close":40700.14,"volume":29.95637,"closeTime":1647441899999},{"openTime":1647441900000,"open":40733.38,"high":40858.29,"low":40656.73,"close":40828.9,"volume":13.30606,"closeTime":1647442799999},{"openTime":1647442800000,"open":40858.36,"high":40895.09,"low":40712.44,"close":40812.41,"volume":16.77416,"closeTime":1647443699999},{"openTime":1647443700000,"open":40826.26,"high":40826.8,"low":40702.61,"close":40734.41,"volume":4.95799,"closeTime":1647444599999},{"openTime":1647444600000,"open":40747.79,"high":40764.06,"low":40526,"close":40622.48,"volume":20.03426,"closeTime":1647445499999},{"openTime":1647445500000,"open":40624.84,"high":40710.47,"low":40573.5,"close":40631.99,"volume":6.54934,"closeTime":1647446399999},{"openTime":1647446400000,"open":40634.4,"high":40777.42,"low":40617.7,"close":40678.95,"volume":19.2169,"closeTime":1647447299999},{"openTime":1647447300000,"open":40686.59,"high":40686.59,"low":40046.91,"close":40147.07,"volume":46.81607,"closeTime":1647448199999},{"openTime":1647448200000,"open":40165.41,"high":40420.99,"low":40142.08,"close":40403.78,"volume":13.43864,"closeTime":1647449099999},{"openTime":1647449100000,"open":40398.91,"high":40460.21,"low":40247.22,"close":40311.68,"volume":11.31747,"closeTime":1647449999999},{"openTime":1647450000000,"open":40319.01,"high":40328.93,"low":40087.72,"close":40254.5,"volume":14.79623,"closeTime":1647450899999},{"openTime":1647450900000,"open":40255.27,"high":40450.08,"low":40171.93,"close":40381.13,"volume":11.01407,"closeTime":1647451799999},{"openTime":1647451800000,"open":40375.45,"high":40737.08,"low":40373.85,"close":40512.81,"volume":14.56618,"closeTime":1647452699999},{"openTime":1647452700000,"open":40513.38,"high":40546.17,"low":40199.78,"close":40442.17,"volume":15.5293,"closeTime":1647453599999},{"openTime":1647453600000,"open":40429.07,"high":40650.74,"low":39600,"close":39798.01,"volume":100.64614,"closeTime":1647454499999},{"openTime":1647454500000,"open":39745.13,"high":39970.12,"low":39690.95,"close":39730.05,"volume":33.37973,"closeTime":1647455399999},{"openTime":1647455400000,"open":39709.14,"high":40252.29,"low":39317.8,"close":39997.72,"volume":48.36417,"closeTime":1647456299999},{"openTime":1647456300000,"open":40001.78,"high":40106.91,"low":39815.99,"close":39964.4,"volume":26.1444,"closeTime":1647457199999},{"openTime":1647457200000,"open":39919.73,"high":40306.87,"low":39826.84,"close":40238.88,"volume":30.50735,"closeTime":1647458099999},{"openTime":1647458100000,"open":40232.65,"high":40970.31,"low":40191.91,"close":40808.36,"volume":44.4772,"closeTime":1647458999999},{"openTime":1647459000000,"open":40836.47,"high":40846.54,"low":40517.68,"close":40697.33,"volume":23.20233,"closeTime":1647459899999},{"openTime":1647459900000,"open":40696.38,"high":40968.75,"low":40472.56,"close":40885.82,"volume":43.44613,"closeTime":1647460799999},{"openTime":1647460800000,"open":40884.38,"high":41502.26,"low":40774.97,"close":41410.51,"volume":71.07408,"closeTime":1647461699999},{"openTime":1647461700000,"open":41413.99,"high":41427.26,"low":41091.75,"close":41206.16,"volume":37.06277,"closeTime":1647462599999},{"openTime":1647462600000,"open":41216.18,"high":41365.97,"low":41166.34,"close":41322.65,"volume":13.21841,"closeTime":1647463499999},{"openTime":1647463500000,"open":41322.49,"high":41386.25,"low":41229.57,"close":41242.96,"volume":21.33991,"closeTime":1647464399999},{"openTime":1647464400000,"open":41275.34,"high":41409.99,"low":41236.39,"close":41279.42,"volume":10.80876,"closeTime":1647465299999},{"openTime":1647465300000,"open":41247.99,"high":41247.99,"low":41047.45,"close":41157.74,"volume":9.25432,"closeTime":1647466199999},{"openTime":1647466200000,"open":41148.77,"high":41159.32,"low":40950.31,"close":41063.84,"volume":12.00227,"closeTime":1647467099999},{"openTime":1647467100000,"open":41039.44,"high":41212.99,"low":41026.62,"close":41119.07,"volume":9.51458,"closeTime":1647467999999},{"openTime":1647468000000,"open":41115,"high":41221.59,"low":41091.77,"close":41116.53,"volume":13.76749,"closeTime":1647468899999},{"openTime":1647468900000,"open":41129.33,"high":41146.27,"low":41025.29,"close":41093.62,"volume":5.37683,"closeTime":1647469799999},{"openTime":1647469800000,"open":41107.26,"high":41110.29,"low":40910.01,"close":40935.92,"volume":11.90534,"closeTime":1647470699999},{"openTime":1647470700000,"open":40929.1,"high":40967.14,"low":40874.29,"close":40907.25,"volume":9.31188,"closeTime":1647471599999},{"openTime":1647471600000,"open":40891.1,"high":40963.09,"low":40795.43,"close":40946.81,"volume":8.7938,"closeTime":1647472499999},{"openTime":1647472500000,"open":40947.29,"high":41207.38,"low":40947.01,"close":41148.57,"volume":8.22315,"closeTime":1647473399999},{"openTime":1647473400000,"open":41146.35,"high":41172.4,"low":41053.3,"close":41109.7,"volume":12.16938,"closeTime":1647474299999},{"openTime":1647474300000,"open":41097.35,"high":41188.86,"low":41028.95,"close":41126.2,"volume":11.66891,"closeTime":1647475199999},{"openTime":1647475200000,"open":41131.22,"high":41185.53,"low":40955.85,"close":41002.85,"volume":12.42215,"closeTime":1647476099999},{"openTime":1647476100000,"open":40994.58,"high":41127.43,"low":40978.78,"close":41002.84,"volume":13.27924,"closeTime":1647476999999},{"openTime":1647477000000,"open":41001.19,"high":41043.01,"low":40858.31,"close":40937.68,"volume":11.74727,"closeTime":1647477899999},{"openTime":1647477900000,"open":40932.99,"high":41040.03,"low":40932.99,"close":41035.09,"volume":8.6597,"closeTime":1647478799999},{"openTime":1647478800000,"open":41033.37,"high":41043.33,"low":40897.61,"close":40957.33,"volume":5.07506,"closeTime":1647479699999},{"openTime":1647479700000,"open":40963,"high":40993.94,"low":40838.6,"close":40886.04,"volume":5.40809,"closeTime":1647480599999},{"openTime":1647480600000,"open":40892.44,"high":40989.9,"low":40892.44,"close":40982.4,"volume":9.06764,"closeTime":1647481499999},{"openTime":1647481500000,"open":40979.95,"high":41338.01,"low":40968.42,"close":41237.84,"volume":15.57814,"closeTime":1647482399999},{"openTime":1647482400000,"open":41213.28,"high":41407.91,"low":41107.99,"close":41136.43,"volume":10.53214,"closeTime":1647483299999},{"openTime":1647483300000,"open":41137.6,"high":41150.73,"low":40975.8,"close":41019.44,"volume":10.17893,"closeTime":1647484199999},{"openTime":1647484200000,"open":41001.61,"high":41074.29,"low":40948.36,"close":41054.29,"volume":11.54596,"closeTime":1647485099999},{"openTime":1647485100000,"open":41056.01,"high":41134.68,"low":41042.04,"close":41132.75,"volume":35.20651,"closeTime":1647485999999},{"openTime":1647486000000,"open":41132.79,"high":41132.79,"low":40985.48,"close":41018.29,"volume":16.49687,"closeTime":1647486899999},{"openTime":1647486900000,"open":41024.7,"high":41121.33,"low":41024.7,"close":41116.17,"volume":4.10856,"closeTime":1647487799999},{"openTime":1647487800000,"open":41125.86,"high":41187.77,"low":41054.14,"close":41074.22,"volume":15.06757,"closeTime":1647488699999},{"openTime":1647488700000,"open":41057.37,"high":41058.05,"low":41000.29,"close":41015.6,"volume":14.57957,"closeTime":1647489599999},{"openTime":1647489600000,"open":41015.63,"high":41068.73,"low":40922.42,"close":41065.26,"volume":10.5755,"closeTime":1647490499999},{"openTime":1647490500000,"open":41065.26,"high":41103.47,"low":40997.16,"close":41007.21,"volume":6.58901,"closeTime":1647491399999},{"openTime":1647491400000,"open":40998.83,"high":41074.8,"low":40989.36,"close":41015.6,"volume":10.40582,"closeTime":1647492299999},{"openTime":1647492300000,"open":41014.12,"high":41386.63,"low":41014.12,"close":41342.52,"volume":17.87674,"closeTime":1647493199999},{"openTime":1647493200000,"open":41347.31,"high":41494.41,"low":41026.95,"close":41116.13,"volume":26.68914,"closeTime":1647494099999},{"openTime":1647494100000,"open":41114.86,"high":41159.88,"low":41066.28,"close":41093.31,"volume":2.70221,"closeTime":1647494999999},{"openTime":1647495000000,"open":41102.41,"high":41170.66,"low":41093.17,"close":41155.21,"volume":2.694,"closeTime":1647495899999},{"openTime":1647495900000,"open":41161.14,"high":41181.42,"low":41060.66,"close":41078.37,"volume":3.83623,"closeTime":1647496799999},{"openTime":1647496800000,"open":41084,"high":41126.62,"low":41025.3,"close":41050.83,"volume":22.67544,"closeTime":1647497699999},{"openTime":1647497700000,"open":41044.12,"high":41109.85,"low":40980.89,"close":41002.5,"volume":9.15523,"closeTime":1647498599999},{"openTime":1647498600000,"open":41001.62,"high":41001.62,"low":40839.58,"close":40920.26,"volume":34.0932,"closeTime":1647499499999},{"openTime":1647499500000,"open":40919.42,"high":40919.42,"low":40612.72,"close":40781.25,"volume":22.70752,"closeTime":1647500399999},{"openTime":1647500400000,"open":40761.49,"high":40867.9,"low":40642.15,"close":40833.13,"volume":11.24041,"closeTime":1647501299999},{"openTime":1647501300000,"open":40818.93,"high":40948.42,"low":40800,"close":40830.71,"volume":14.3331,"closeTime":1647502199999},{"openTime":1647502200000,"open":40827.92,"high":40848.88,"low":40569.38,"close":40642.76,"volume":16.75473,"closeTime":1647503099999},{"openTime":1647503100000,"open":40632.73,"high":40786.65,"low":40579.99,"close":40740.19,"volume":8.22151,"closeTime":1647503999999},{"openTime":1647504000000,"open":40747.03,"high":40896.83,"low":40698.97,"close":40800.93,"volume":6.18947,"closeTime":1647504899999},{"openTime":1647504900000,"open":40826.92,"high":40898.6,"low":40805.18,"close":40851.03,"volume":10.92645,"closeTime":1647505799999},{"openTime":1647505800000,"open":40856.48,"high":40913.96,"low":40785.57,"close":40834.71,"volume":17.66016,"closeTime":1647506699999},{"openTime":1647506700000,"open":40844.69,"high":40907.18,"low":40822.4,"close":40828.1,"volume":7.58729,"closeTime":1647507599999},{"openTime":1647507600000,"open":40828.03,"high":40842.39,"low":40759.72,"close":40831.96,"volume":4.50499,"closeTime":1647508499999},{"openTime":1647508500000,"open":40832.35,"high":40906.52,"low":40804.68,"close":40872.01,"volume":11.76724,"closeTime":1647509399999},{"openTime":1647509400000,"open":40869.55,"high":40901.08,"low":40795.39,"close":40798.61,"volume":1.62515,"closeTime":1647510299999},{"openTime":1647510300000,"open":40796.94,"high":40858.48,"low":40723.22,"close":40827.29,"volume":6.5846,"closeTime":1647511199999},{"openTime":1647511200000,"open":40838.43,"high":40839.59,"low":40597.49,"close":40663.69,"volume":16.07193,"closeTime":1647512099999},{"openTime":1647512100000,"open":40664.4,"high":40716.51,"low":40641.6,"close":40678.4,"volume":15.27955,"closeTime":1647512999999},{"openTime":1647513000000,"open":40679.13,"high":40870.21,"low":40520,"close":40748.82,"volume":30.64598,"closeTime":1647513899999},{"openTime":1647513900000,"open":40731,"high":40812.73,"low":40654.15,"close":40748.33,"volume":11.75471,"closeTime":1647514799999},{"openTime":1647514800000,"open":40737.59,"high":40839.44,"low":40701.81,"close":40799.77,"volume":18.33364,"closeTime":1647515699999},{"openTime":1647515700000,"open":40807.02,"high":40807.05,"low":40658.92,"close":40712.52,"volume":13.21846,"closeTime":1647516599999},{"openTime":1647516600000,"open":40714.39,"high":40760.62,"low":40658,"close":40738.82,"volume":7.84689,"closeTime":1647517499999},{"openTime":1647517500000,"open":40743.11,"high":40770.48,"low":40688.92,"close":40766.26,"volume":16.29601,"closeTime":1647518399999},{"openTime":1647518400000,"open":40772.93,"high":41094.58,"low":40728.06,"close":41056.54,"volume":39.44477,"closeTime":1647519299999},{"openTime":1647519300000,"open":41069.86,"high":41258,"low":40892.71,"close":40925.01,"volume":20.65148,"closeTime":1647520199999},{"openTime":1647520200000,"open":40933.04,"high":41066.96,"low":40933.04,"close":41022.78,"volume":6.48562,"closeTime":1647521099999},{"openTime":1647521100000,"open":41028.02,"high":41076.82,"low":40938.11,"close":41063,"volume":9.13089,"closeTime":1647521999999},{"openTime":1647522000000,"open":41063.55,"high":41258,"low":41022.7,"close":41072.25,"volume":15.27228,"closeTime":1647522899999},{"openTime":1647522900000,"open":41071.77,"high":41071.77,"low":40940.16,"close":40947.33,"volume":4.13175,"closeTime":1647523799999},{"openTime":1647523800000,"open":40977.67,"high":41026.81,"low":40836.56,"close":41023.71,"volume":16.95799,"closeTime":1647524699999},{"openTime":1647524700000,"open":41031.34,"high":41187.4,"low":40851.08,"close":41137.56,"volume":21.31999,"closeTime":1647525599999},{"openTime":1647525600000,"open":41139.41,"high":41183.51,"low":41061.04,"close":41061.04,"volume":14.30345,"closeTime":1647526499999},{"openTime":1647526500000,"open":41080.66,"high":41096.59,"low":40999,"close":41036.92,"volume":12.28046,"closeTime":1647527399999},{"openTime":1647527400000,"open":41028.73,"high":41031,"low":40941.5,"close":40975.65,"volume":7.06405,"closeTime":1647528299999},{"openTime":1647528300000,"open":40962.48,"high":40971.74,"low":40790.19,"close":40846.99,"volume":17.39532,"closeTime":1647529199999},{"openTime":1647529200000,"open":40846.44,"high":40930.6,"low":40772.7,"close":40860.97,"volume":18.06258,"closeTime":1647530099999},{"openTime":1647530100000,"open":40862.95,"high":41013.69,"low":40862.95,"close":40971.03,"volume":13.81046,"closeTime":1647530999999},{"openTime":1647531000000,"open":40976.15,"high":41035.38,"low":40921.61,"close":40923.18,"volume":44.84084,"closeTime":1647531899999},{"openTime":1647531900000,"open":40923.18,"high":40929.79,"low":40775.81,"close":40795.73,"volume":19.86737,"closeTime":1647532799999},{"openTime":1647532800000,"open":40828.84,"high":40841.4,"low":40699,"close":40798.76,"volume":14.56673,"closeTime":1647533699999},{"openTime":1647533700000,"open":40808.63,"high":40900.89,"low":40610,"close":40833.52,"volume":23.92537,"closeTime":1647534599999},{"openTime":1647534600000,"open":40832.78,"high":40893.39,"low":40739.54,"close":40859.56,"volume":11.28256,"closeTime":1647535499999},{"openTime":1647535500000,"open":40859.56,"high":40875.4,"low":40724.34,"close":40819.19,"volume":14.80572,"closeTime":1647536399999},{"openTime":1647536400000,"open":40822.53,"high":40823.57,"low":40571.38,"close":40628.8,"volume":16.26869,"closeTime":1647537299999},{"openTime":1647537300000,"open":40642.57,"high":40805.59,"low":40609.94,"close":40783.54,"volume":14.22774,"closeTime":1647538199999},{"openTime":1647538200000,"open":40782.17,"high":40842.04,"low":40708.67,"close":40754.04,"volume":6.08939,"closeTime":1647539099999},{"openTime":1647539100000,"open":40756.74,"high":40859.84,"low":40755.31,"close":40797.73,"volume":13.74575,"closeTime":1647539999999},{"openTime":1647540000000,"open":40794.42,"high":40882.46,"low":40789.09,"close":40825.43,"volume":15.30872,"closeTime":1647540899999},{"openTime":1647540900000,"open":40822.14,"high":40896.21,"low":40800.14,"close":40806.77,"volume":9.54251,"closeTime":1647541799999},{"openTime":1647541800000,"open":40798.66,"high":40865.69,"low":40782.29,"close":40807.54,"volume":13.58382,"closeTime":1647542699999},{"openTime":1647542700000,"open":40815.75,"high":40844.27,"low":40766.29,"close":40824.85,"volume":6.05561,"closeTime":1647543599999},{"openTime":1647543600000,"open":40819.73,"high":40900,"low":40767.85,"close":40815.95,"volume":7.46236,"closeTime":1647544499999},{"openTime":1647544500000,"open":40818.2,"high":40847.22,"low":40771.04,"close":40843.69,"volume":4.68456,"closeTime":1647545399999},{"openTime":1647545400000,"open":40849.24,"high":40898.96,"low":40775.01,"close":40845.1,"volume":7.84814,"closeTime":1647546299999},{"openTime":1647546300000,"open":40836.61,"high":40887.17,"low":40787.61,"close":40875.94,"volume":8.71183,"closeTime":1647547199999},{"openTime":1647547200000,"open":40888.19,"high":40900,"low":40668.68,"close":40752.87,"volume":17.81304,"closeTime":1647548099999},{"openTime":1647548100000,"open":40748.7,"high":40768.84,"low":40660.34,"close":40723.39,"volume":9.4385,"closeTime":1647548999999},{"openTime":1647549000000,"open":40719.1,"high":40731.83,"low":40665.03,"close":40717.35,"volume":12.87716,"closeTime":1647549899999},{"openTime":1647549900000,"open":40720.24,"high":40791.82,"low":40684.85,"close":40717.28,"volume":3.72725,"closeTime":1647550799999},{"openTime":1647550800000,"open":40722.57,"high":40756.85,"low":40689.08,"close":40754.31,"volume":3.30615,"closeTime":1647551699999},{"openTime":1647551700000,"open":40753.18,"high":40785.29,"low":40714.35,"close":40785.28,"volume":2.08785,"closeTime":1647552599999},{"openTime":1647552600000,"open":40798.21,"high":40880.74,"low":40780.37,"close":40872.27,"volume":4.95726,"closeTime":1647553499999},{"openTime":1647553500000,"open":40882.02,"high":41021.46,"low":40831.6,"close":41006.9,"volume":13.67092,"closeTime":1647554399999},{"openTime":1647554400000,"open":41021.83,"high":41083.42,"low":40885.58,"close":40885.58,"volume":6.94158,"closeTime":1647555299999},{"openTime":1647555300000,"open":40895.77,"high":40982.93,"low":40887.03,"close":40962.43,"volume":3.51866,"closeTime":1647556199999},{"openTime":1647556200000,"open":40953.2,"high":40995.96,"low":40891.6,"close":40915.74,"volume":6.73944,"closeTime":1647557099999},{"openTime":1647557100000,"open":40916.86,"high":41010.5,"low":40916.86,"close":41010.5,"volume":3.85249,"closeTime":1647557999999},{"openTime":1647558000000,"open":41009.51,"high":41016.88,"low":40902.77,"close":40904.31,"volume":2.56015,"closeTime":1647558899999},{"openTime":1647558900000,"open":40929.49,"high":41000,"low":40927.16,"close":40964.25,"volume":6.5216,"closeTime":1647559799999},{"openTime":1647559800000,"open":40959.17,"high":40990.74,"low":40909.92,"close":40917.99,"volume":3.18024,"closeTime":1647560699999},{"openTime":1647560700000,"open":40918.73,"high":40980.91,"low":40915.42,"close":40937.56,"volume":1.86828,"closeTime":1647561599999},{"openTime":1647561600000,"open":40937.28,"high":40952.61,"low":40767.59,"close":40862.28,"volume":17.36604,"closeTime":1647562499999},{"openTime":1647562500000,"open":40863.96,"high":40944.54,"low":40813.97,"close":40895.14,"volume":7.41967,"closeTime":1647563399999},{"openTime":1647563400000,"open":40907.24,"high":40945.56,"low":40688.3,"close":40766,"volume":16.54989,"closeTime":1647564299999},{"openTime":1647564300000,"open":40759.15,"high":40788.24,"low":40219.63,"close":40350,"volume":55.40464,"closeTime":1647565199999},{"openTime":1647565200000,"open":40350,"high":40480.49,"low":40241.14,"close":40480.49,"volume":19.19499,"closeTime":1647566099999},{"openTime":1647566100000,"open":40480.55,"high":40567.73,"low":40424.43,"close":40523.75,"volume":15.11255,"closeTime":1647566999999},{"openTime":1647567000000,"open":40525.08,"high":40535.97,"low":40449.48,"close":40520.54,"volume":6.00413,"closeTime":1647567899999},{"openTime":1647567900000,"open":40526.74,"high":40562.65,"low":40474.79,"close":40559.73,"volume":3.27036,"closeTime":1647568799999},{"openTime":1647568800000,"open":40564.75,"high":40564.75,"low":40438.13,"close":40521.47,"volume":5.81344,"closeTime":1647569699999},{"openTime":1647569700000,"open":40507.49,"high":40540,"low":40449.4,"close":40536.79,"volume":4.78035,"closeTime":1647570599999},{"openTime":1647570600000,"open":40533.75,"high":40638.29,"low":40483.33,"close":40555.7,"volume":7.98457,"closeTime":1647571499999},{"openTime":1647571500000,"open":40557.39,"high":40562.57,"low":40514.98,"close":40523.47,"volume":3.733,"closeTime":1647572399999},{"openTime":1647572400000,"open":40531.25,"high":40608.84,"low":40519.09,"close":40527.81,"volume":28.68189,"closeTime":1647573299999},{"openTime":1647573300000,"open":40537.83,"high":40564.33,"low":40477.67,"close":40558.84,"volume":6.93617,"closeTime":1647574199999},{"openTime":1647574200000,"open":40558.97,"high":40564.05,"low":40465.72,"close":40468.61,"volume":2.31425,"closeTime":1647575099999},{"openTime":1647575100000,"open":40468.66,"high":40571.84,"low":40468.66,"close":40550.53,"volume":2.40674,"closeTime":1647575999999},{"openTime":1647576000000,"open":40542.52,"high":40542.52,"low":40458.33,"close":40499.87,"volume":4.58577,"closeTime":1647576899999},{"openTime":1647576900000,"open":40504.34,"high":40584.85,"low":40490.97,"close":40573.27,"volume":7.53098,"closeTime":1647577799999},{"openTime":1647577800000,"open":40577.68,"high":40637.35,"low":40576.97,"close":40635.84,"volume":4.36157,"closeTime":1647578699999},{"openTime":1647578700000,"open":40637.36,"high":40658.89,"low":40611.21,"close":40641.06,"volume":1.07269,"closeTime":1647579599999},{"openTime":1647579600000,"open":40641.12,"high":40918.3,"low":40641.12,"close":40804.36,"volume":23.43607,"closeTime":1647580499999},{"openTime":1647580500000,"open":40804.13,"high":40851.14,"low":40717.98,"close":40768.92,"volume":4.59995,"closeTime":1647581399999},{"openTime":1647581400000,"open":40764.45,"high":40802.15,"low":40701.89,"close":40771.81,"volume":7.24542,"closeTime":1647582299999},{"openTime":1647582300000,"open":40759.4,"high":40840.25,"low":40755.77,"close":40776.49,"volume":17.36789,"closeTime":1647583199999},{"openTime":1647583200000,"open":40776.49,"high":40860.82,"low":40776.49,"close":40836.37,"volume":8.1727,"closeTime":1647584099999},{"openTime":1647584100000,"open":40846.2,"high":40857.97,"low":40785.58,"close":40785.67,"volume":4.78337,"closeTime":1647584999999},{"openTime":1647585000000,"open":40785.73,"high":40827.41,"low":40753.22,"close":40758.46,"volume":8.43475,"closeTime":1647585899999},{"openTime":1647585900000,"open":40756.12,"high":40770.67,"low":40730,"close":40755.88,"volume":3.75584,"closeTime":1647586799999},{"openTime":1647586800000,"open":40762.09,"high":40816.16,"low":40716.82,"close":40736.29,"volume":4.99229,"closeTime":1647587699999},{"openTime":1647587700000,"open":40729.44,"high":40742.97,"low":40682.17,"close":40688.56,"volume":1.80048,"closeTime":1647588599999},{"openTime":1647588600000,"open":40680.94,"high":40762.61,"low":40658.04,"close":40701.27,"volume":3.94974,"closeTime":1647589499999},{"openTime":1647589500000,"open":40700.72,"high":40728.68,"low":40573.83,"close":40586.34,"volume":6.56736,"closeTime":1647590399999},{"openTime":1647590400000,"open":40594.17,"high":40625.54,"low":40517.72,"close":40617.82,"volume":5.33895,"closeTime":1647591299999},{"openTime":1647591300000,"open":40616.55,"high":40765.66,"low":40593.88,"close":40754.28,"volume":11.6057,"closeTime":1647592199999},{"openTime":1647592200000,"open":40744.67,"high":40765.7,"low":40671.1,"close":40699.87,"volume":7.83434,"closeTime":1647593099999},{"openTime":1647593100000,"open":40698.46,"high":40728.92,"low":40495.95,"close":40627.89,"volume":9.92858,"closeTime":1647593999999},{"openTime":1647594000000,"open":40628.17,"high":40648.21,"low":40535.56,"close":40602.59,"volume":2.38001,"closeTime":1647594899999},{"openTime":1647594900000,"open":40605.07,"high":40605.07,"low":40509.57,"close":40592.72,"volume":7.04038,"closeTime":1647595799999},{"openTime":1647595800000,"open":40582.4,"high":40628.7,"low":40499.31,"close":40564.96,"volume":4.41556,"closeTime":1647596699999},{"openTime":1647596700000,"open":40568.19,"high":40580.63,"low":40472.91,"close":40524.89,"volume":11.16474,"closeTime":1647597599999},{"openTime":1647597600000,"open":40525.01,"high":40603.92,"low":40521.14,"close":40573.15,"volume":5.47097,"closeTime":1647598499999},{"openTime":1647598500000,"open":40577.16,"high":40655.3,"low":40557.39,"close":40655.29,"volume":6.72974,"closeTime":1647599399999},{"openTime":1647599400000,"open":40633.62,"high":40664.45,"low":40600.43,"close":40603.87,"volume":2.8972,"closeTime":1647600299999},{"openTime":1647600300000,"open":40604.93,"high":40633.98,"low":40347.83,"close":40400.71,"volume":12.95889,"closeTime":1647601199999},{"openTime":1647601200000,"open":40400.01,"high":40433.84,"low":40273.92,"close":40348.01,"volume":19.99556,"closeTime":1647602099999},{"openTime":1647602100000,"open":40357.58,"high":40359.26,"low":40266.84,"close":40280.12,"volume":9.98051,"closeTime":1647602999999},{"openTime":1647603000000,"open":40270.98,"high":40407.7,"low":40152.8,"close":40385.93,"volume":14.43446,"closeTime":1647603899999},{"openTime":1647603900000,"open":40383.33,"high":40456,"low":40359.94,"close":40404.15,"volume":8.64266,"closeTime":1647604799999},{"openTime":1647604800000,"open":40400.83,"high":40523.26,"low":40361.81,"close":40454.05,"volume":17.26452,"closeTime":1647605699999},{"openTime":1647605700000,"open":40452.7,"high":40463.72,"low":40395.61,"close":40399.47,"volume":7.86929,"closeTime":1647606599999},{"openTime":1647606600000,"open":40395.6,"high":40650.46,"low":40364.97,"close":40564.45,"volume":15.69505,"closeTime":1647607499999},{"openTime":1647607500000,"open":40575.49,"high":40588.19,"low":40445.7,"close":40467.94,"volume":2.83184,"closeTime":1647608399999},{"openTime":1647608400000,"open":40468.51,"high":40530.21,"low":40412.81,"close":40511.25,"volume":10.22302,"closeTime":1647609299999},{"openTime":1647609300000,"open":40511.25,"high":40524.84,"low":40381.42,"close":40463.63,"volume":13.09833,"closeTime":1647610199999},{"openTime":1647610200000,"open":40472.65,"high":40552.1,"low":40319.14,"close":40525.26,"volume":5.98673,"closeTime":1647611099999},{"openTime":1647611100000,"open":40530.25,"high":40640.65,"low":40525.48,"close":40615.08,"volume":46.50391,"closeTime":1647611999999},{"openTime":1647612000000,"open":40617.32,"high":40827.71,"low":40602.5,"close":40733.26,"volume":242.21896,"closeTime":1647612899999},{"openTime":1647612900000,"open":40734.76,"high":40816.82,"low":40588.07,"close":40775.35,"volume":20.2788,"closeTime":1647613799999},{"openTime":1647613800000,"open":40775.51,"high":40812.76,"low":40500.01,"close":40570.15,"volume":13.05977,"closeTime":1647614699999},{"openTime":1647614700000,"open":40563.89,"high":40603.48,"low":40468.1,"close":40575.55,"volume":7.88427,"closeTime":1647615599999},{"openTime":1647615600000,"open":40589.41,"high":40704.25,"low":40562.4,"close":40628.17,"volume":5.54432,"closeTime":1647616499999},{"openTime":1647616500000,"open":40625.67,"high":40728.75,"low":40594.02,"close":40637.81,"volume":7.13932,"closeTime":1647617399999},{"openTime":1647617400000,"open":40626.57,"high":40991.32,"low":40626.57,"close":40910.13,"volume":14.91426,"closeTime":1647618299999},{"openTime":1647618300000,"open":40899.6,"high":41074.43,"low":40809.14,"close":40944.52,"volume":18.51548,"closeTime":1647619199999},{"openTime":1647619200000,"open":40958.87,"high":41091.84,"low":40927.49,"close":41048.19,"volume":13.28321,"closeTime":1647620099999},{"openTime":1647620100000,"open":41007.37,"high":41389.17,"low":40997.85,"close":41351.23,"volume":70.69572,"closeTime":1647620999999},{"openTime":1647621000000,"open":41355.11,"high":41408.16,"low":41185.07,"close":41331.22,"volume":20.72574,"closeTime":1647621899999},{"openTime":1647621900000,"open":41333.19,"high":41547.09,"low":41252.15,"close":41435.69,"volume":43.84703,"closeTime":1647622799999},{"openTime":1647622800000,"open":41435.69,"high":41673.81,"low":41381.97,"close":41474.75,"volume":43.8732,"closeTime":1647623699999},{"openTime":1647623700000,"open":41463.38,"high":41629,"low":41419.4,"close":41550.73,"volume":24.39753,"closeTime":1647624599999},{"openTime":1647624600000,"open":41551.23,"high":41630.7,"low":41437.39,"close":41455.54,"volume":16.65324,"closeTime":1647625499999},{"openTime":1647625500000,"open":41472.3,"high":41732.16,"low":41426.76,"close":41687.68,"volume":20.9553,"closeTime":1647626399999},{"openTime":1647626400000,"open":41697.68,"high":41990.51,"low":41648.84,"close":41759.99,"volume":44.65125,"closeTime":1647627299999},{"openTime":1647627300000,"open":41755.16,"high":41797.62,"low":41660.19,"close":41698.13,"volume":9.94454,"closeTime":1647628199999},{"openTime":1647628200000,"open":41703.79,"high":41817.4,"low":41622.84,"close":41737.06,"volume":20.53076,"closeTime":1647629099999},{"openTime":1647629100000,"open":41739.44,"high":41796.26,"low":41684.88,"close":41727.17,"volume":5.08049,"closeTime":1647629999999},{"openTime":1647630000000,"open":41727.22,"high":41816.49,"low":41672.74,"close":41697.11,"volume":18.1457,"closeTime":1647630899999},{"openTime":1647630900000,"open":41708.07,"high":41757.3,"low":41683.05,"close":41749.11,"volume":18.21877,"closeTime":1647631799999},{"openTime":1647631800000,"open":41749.16,"high":41899.72,"low":41746.1,"close":41820.53,"volume":15.38218,"closeTime":1647632699999},{"openTime":1647632700000,"open":41811.39,"high":42103.66,"low":41803.02,"close":42061.39,"volume":54.88265,"closeTime":1647633599999},{"openTime":1647633600000,"open":42069.6,"high":42363.7,"low":41973.18,"close":41983.22,"volume":48.80258,"closeTime":1647634499999},{"openTime":1647634500000,"open":41976.91,"high":42003.1,"low":41869.42,"close":41925.82,"volume":19.31931,"closeTime":1647635399999},{"openTime":1647635400000,"open":41932.08,"high":41945.67,"low":41855.61,"close":41865.05,"volume":7.39921,"closeTime":1647636299999},{"openTime":1647636300000,"open":41864.59,"high":41930.47,"low":41715.22,"close":41715.22,"volume":13.6525,"closeTime":1647637199999},{"openTime":1647637200000,"open":41762.95,"high":41882.04,"low":41687.5,"close":41784.17,"volume":18.89085,"closeTime":1647638099999},{"openTime":1647638100000,"open":41789.39,"high":41797.06,"low":41683.9,"close":41701.02,"volume":8.2939,"closeTime":1647638999999},{"openTime":1647639000000,"open":41689.41,"high":41789.43,"low":41649.66,"close":41780.73,"volume":5.84104,"closeTime":1647639899999},{"openTime":1647639900000,"open":41767.49,"high":41869.72,"low":41759.56,"close":41824.64,"volume":11.05039,"closeTime":1647640799999},{"openTime":1647640800000,"open":41821.19,"high":41889.11,"low":41726.73,"close":41790.26,"volume":7.16401,"closeTime":1647641699999},{"openTime":1647641700000,"open":41800.23,"high":41800.23,"low":41684.67,"close":41719.18,"volume":2.61508,"closeTime":1647642599999},{"openTime":1647642600000,"open":41716.91,"high":41752.85,"low":41656.72,"close":41704.47,"volume":3.65454,"closeTime":1647643499999},{"openTime":1647643500000,"open":41705.93,"high":41790.6,"low":41690.3,"close":41721.68,"volume":4.2885,"closeTime":1647644399999},{"openTime":1647644400000,"open":41712.69,"high":41837.48,"low":41711.95,"close":41822.35,"volume":3.52805,"closeTime":1647645299999},{"openTime":1647645300000,"open":41825.83,"high":41873.29,"low":41772.1,"close":41842.78,"volume":14.14967,"closeTime":1647646199999},{"openTime":1647646200000,"open":41845.24,"high":41902.88,"low":41776.48,"close":41836.8,"volume":2.94348,"closeTime":1647647099999},{"openTime":1647647100000,"open":41838.32,"high":41860.4,"low":41743.24,"close":41792.57,"volume":9.88048,"closeTime":1647647999999},{"openTime":1647648000000,"open":41781.81,"high":41872.11,"low":41781.81,"close":41807.68,"volume":5.54836,"closeTime":1647648899999},{"openTime":1647648900000,"open":41808.36,"high":41887.04,"low":41808.36,"close":41878.14,"volume":2.19714,"closeTime":1647649799999},{"openTime":1647649800000,"open":41880,"high":42019.84,"low":41858.05,"close":42007.24,"volume":6.27101,"closeTime":1647650699999},{"openTime":1647650700000,"open":42007.32,"high":42007.32,"low":41869.54,"close":41887.94,"volume":10.9207,"closeTime":1647651599999},{"openTime":1647651600000,"open":41889.65,"high":41944.15,"low":41831.79,"close":41940.26,"volume":7.44058,"closeTime":1647652499999},{"openTime":1647652500000,"open":41942.42,"high":41963.98,"low":41731.7,"close":41796.73,"volume":20.14064,"closeTime":1647653399999},{"openTime":1647653400000,"open":41793.26,"high":41845.52,"low":41713.66,"close":41763.01,"volume":9.61832,"closeTime":1647654299999},{"openTime":1647654300000,"open":41759.39,"high":41813.44,"low":41726.92,"close":41758.87,"volume":6.645,"closeTime":1647655199999},{"openTime":1647655200000,"open":41744.88,"high":41761.75,"low":41687.5,"close":41721.31,"volume":7.39289,"closeTime":1647656099999},{"openTime":1647656100000,"open":41723.61,"high":41764.75,"low":41719.26,"close":41757.74,"volume":6.33161,"closeTime":1647656999999},{"openTime":1647657000000,"open":41755.32,"high":41813.52,"low":41755.32,"close":41792.57,"volume":2.93763,"closeTime":1647657899999},{"openTime":1647657900000,"open":41790.36,"high":41800.99,"low":41750.52,"close":41788.68,"volume":2.83813,"closeTime":1647658799999},{"openTime":1647658800000,"open":41788.68,"high":41851.21,"low":41716.7,"close":41722.25,"volume":5.08881,"closeTime":1647659699999},{"openTime":1647659700000,"open":41725.58,"high":41739.13,"low":41695.13,"close":41739.13,"volume":3.35071,"closeTime":1647660599999},{"openTime":1647660600000,"open":41724.85,"high":41729.95,"low":41687.19,"close":41687.19,"volume":2.285,"closeTime":1647661499999},{"openTime":1647661500000,"open":41685.06,"high":41833.79,"low":41530.28,"close":41818.42,"volume":24.11225,"closeTime":1647662399999},{"openTime":1647662400000,"open":41818.2,"high":41846.14,"low":41697.21,"close":41795.7,"volume":12.09954,"closeTime":1647663299999},{"openTime":1647663300000,"open":41802.94,"high":41846.15,"low":41782.06,"close":41846.15,"volume":1.92796,"closeTime":1647664199999},{"openTime":1647664200000,"open":41850.34,"high":41888.92,"low":41806.32,"close":41880.46,"volume":5.76072,"closeTime":1647665099999},{"openTime":1647665100000,"open":41888.97,"high":41978.24,"low":41785.75,"close":41828.93,"volume":8.79045,"closeTime":1647665999999},{"openTime":1647666000000,"open":41821.45,"high":41850.27,"low":41746.99,"close":41771.22,"volume":2.65648,"closeTime":1647666899999},{"openTime":1647666900000,"open":41766.46,"high":41803.15,"low":41757.69,"close":41796.14,"volume":1.2915,"closeTime":1647667799999},{"openTime":1647667800000,"open":41772.92,"high":41856,"low":41772.92,"close":41820.52,"volume":2.67907,"closeTime":1647668699999},{"openTime":1647668700000,"open":41808.88,"high":41809.14,"low":41749.96,"close":41769.61,"volume":4.13893,"closeTime":1647669599999},{"openTime":1647669600000,"open":41773.28,"high":41783.85,"low":41730.36,"close":41731.11,"volume":3.5435,"closeTime":1647670499999},{"openTime":1647670500000,"open":41740.99,"high":41790.24,"low":41740.99,"close":41769.09,"volume":4.22438,"closeTime":1647671399999},{"openTime":1647671400000,"open":41770.35,"high":41818.82,"low":41765.15,"close":41775,"volume":3.28817,"closeTime":1647672299999},{"openTime":1647672300000,"open":41769.67,"high":41791.07,"low":41745.73,"close":41781.22,"volume":1.0601,"closeTime":1647673199999},{"openTime":1647673200000,"open":41779.78,"high":41780.12,"low":41668.73,"close":41702.49,"volume":8.05185,"closeTime":1647674099999},{"openTime":1647674100000,"open":41692.16,"high":41762.88,"low":41622.04,"close":41762.88,"volume":13.79673,"closeTime":1647674999999},{"openTime":1647675000000,"open":41762.88,"high":41762.88,"low":41666.9,"close":41684.89,"volume":5.01763,"closeTime":1647675899999},{"openTime":1647675900000,"open":41686.54,"high":41724.32,"low":41548.01,"close":41630.21,"volume":15.84182,"closeTime":1647676799999},{"openTime":1647676800000,"open":41633.17,"high":41689.39,"low":41569.86,"close":41634.83,"volume":7.6834,"closeTime":1647677699999},{"openTime":1647677700000,"open":41634.99,"high":41723.3,"low":41634.98,"close":41699.39,"volume":3.64788,"closeTime":1647678599999},{"openTime":1647678600000,"open":41702.39,"high":41724.08,"low":41666.11,"close":41724.08,"volume":6.14981,"closeTime":1647679499999},{"openTime":1647679500000,"open":41730.1,"high":41762.87,"low":41692.84,"close":41723.88,"volume":6.91683,"closeTime":1647680399999},{"openTime":1647680400000,"open":41722.62,"high":41768.94,"low":41703.12,"close":41745.62,"volume":4.26296,"closeTime":1647681299999},{"openTime":1647681300000,"open":41750.04,"high":41764.5,"low":41678.52,"close":41747.75,"volume":7.27288,"closeTime":1647682199999},{"openTime":1647682200000,"open":41741.74,"high":41769.43,"low":41692.97,"close":41747.79,"volume":5.56056,"closeTime":1647683099999},{"openTime":1647683100000,"open":41749.3,"high":41786.81,"low":41687.36,"close":41697.34,"volume":5.91376,"closeTime":1647683999999},{"openTime":1647684000000,"open":41692.64,"high":41733.97,"low":41684.86,"close":41686.51,"volume":1.8972,"closeTime":1647684899999},{"openTime":1647684900000,"open":41690.34,"high":41699.75,"low":41613.41,"close":41695.04,"volume":8.19963,"closeTime":1647685799999},{"openTime":1647685800000,"open":41690.46,"high":41692.57,"low":41637.12,"close":41692.57,"volume":3.585,"closeTime":1647686699999},{"openTime":1647686700000,"open":41692.58,"high":41730.4,"low":41683.64,"close":41703.46,"volume":4.05111,"closeTime":1647687599999},{"openTime":1647687600000,"open":41703.93,"high":41780.06,"low":41659.77,"close":41780.06,"volume":16.82314,"closeTime":1647688499999},{"openTime":1647688500000,"open":41775.04,"high":41800.04,"low":41711.19,"close":41800.04,"volume":11.75167,"closeTime":1647689399999},{"openTime":1647689400000,"open":41804.73,"high":41813.36,"low":41763.12,"close":41782.29,"volume":5.60501,"closeTime":1647690299999},{"openTime":1647690300000,"open":41763.88,"high":41763.88,"low":41706.9,"close":41747.3,"volume":4.63941,"closeTime":1647691199999},{"openTime":1647691200000,"open":41747.92,"high":41747.92,"low":41698.88,"close":41737.64,"volume":1.7144,"closeTime":1647692099999},{"openTime":1647692100000,"open":41731.38,"high":41808.57,"low":41711.16,"close":41805.16,"volume":2.93508,"closeTime":1647692999999},{"openTime":1647693000000,"open":41805.66,"high":41840.98,"low":41777.85,"close":41830.54,"volume":3.97943,"closeTime":1647693899999},{"openTime":1647693900000,"open":41832.59,"high":41877.04,"low":41798.78,"close":41872.92,"volume":6.36833,"closeTime":1647694799999},{"openTime":1647694800000,"open":41870.3,"high":41911.7,"low":41794,"close":41847.44,"volume":15.88916,"closeTime":1647695699999},{"openTime":1647695700000,"open":41844.05,"high":41954.42,"low":41844.05,"close":41883.4,"volume":7.56127,"closeTime":1647696599999},{"openTime":1647696600000,"open":41868.62,"high":41893.76,"low":41717.57,"close":41759.67,"volume":10.85424,"closeTime":1647697499999},{"openTime":1647697500000,"open":41763.87,"high":41802.88,"low":41740.15,"close":41753.84,"volume":8.73757,"closeTime":1647698399999},{"openTime":1647698400000,"open":41754.34,"high":41785.57,"low":41680.18,"close":41746.65,"volume":6.53406,"closeTime":1647699299999},{"openTime":1647699300000,"open":41745.21,"high":41779.4,"low":41697.74,"close":41774.55,"volume":4.72649,"closeTime":1647700199999},{"openTime":1647700200000,"open":41778.05,"high":41837.84,"low":41778.05,"close":41829.17,"volume":2.99497,"closeTime":1647701099999},{"openTime":1647701100000,"open":41829.18,"high":41857.59,"low":41790.26,"close":41841.03,"volume":1.95301,"closeTime":1647701999999},{"openTime":1647702000000,"open":41844.76,"high":41972.02,"low":41783.29,"close":41797.78,"volume":21.29757,"closeTime":1647702899999},{"openTime":1647702900000,"open":41800.08,"high":42017.9,"low":41800.08,"close":41974.44,"volume":14.52227,"closeTime":1647703799999},{"openTime":1647703800000,"open":41985.57,"high":42100.5,"low":41907.63,"close":42022.37,"volume":25.62914,"closeTime":1647704699999},{"openTime":1647704700000,"open":42024.26,"high":42063.2,"low":41978.08,"close":41978.08,"volume":7.98092,"closeTime":1647705599999},{"openTime":1647705600000,"open":41962.25,"high":41980.51,"low":41868.88,"close":41919.01,"volume":5.44386,"closeTime":1647706499999},{"openTime":1647706500000,"open":41919.03,"high":41987.46,"low":41878.83,"close":41946.15,"volume":9.59343,"closeTime":1647707399999},{"openTime":1647707400000,"open":41958.08,"high":42184.75,"low":41907.49,"close":42100.82,"volume":9.9988,"closeTime":1647708299999},{"openTime":1647708300000,"open":42092.09,"high":42120.64,"low":41988.98,"close":41988.98,"volume":4.49841,"closeTime":1647709199999},{"openTime":1647709200000,"open":42002.11,"high":42027.96,"low":41835.06,"close":41873.09,"volume":9.42185,"closeTime":1647710099999},{"openTime":1647710100000,"open":41877.77,"high":41930.16,"low":41860.38,"close":41864.22,"volume":5.44919,"closeTime":1647710999999},{"openTime":1647711000000,"open":41860.77,"high":41900.54,"low":41824.02,"close":41876.14,"volume":2.33988,"closeTime":1647711899999},{"openTime":1647711900000,"open":41881.64,"high":41939.18,"low":41838.15,"close":41897.51,"volume":6.70494,"closeTime":1647712799999},{"openTime":1647712800000,"open":41911.49,"high":41942.73,"low":41843.51,"close":41932.53,"volume":32.26387,"closeTime":1647713699999},{"openTime":1647713700000,"open":41928.93,"high":41959.6,"low":41878.84,"close":41884.57,"volume":3.14758,"closeTime":1647714599999},{"openTime":1647714600000,"open":41882.04,"high":41975.88,"low":41882.04,"close":41968.67,"volume":5.53764,"closeTime":1647715499999},{"openTime":1647715500000,"open":41968.67,"high":42069.67,"low":41968.67,"close":42054.97,"volume":11.09005,"closeTime":1647716399999},{"openTime":1647716400000,"open":42034.12,"high":42067.15,"low":41931.79,"close":42029.15,"volume":11.56081,"closeTime":1647717299999},{"openTime":1647717300000,"open":42024.68,"high":42058.51,"low":41991.71,"close":41998.32,"volume":5.53004,"closeTime":1647718199999},{"openTime":1647718200000,"open":41998.32,"high":42106.5,"low":41959.48,"close":42036.5,"volume":6.70609,"closeTime":1647719099999},{"openTime":1647719100000,"open":42031.8,"high":42088.24,"low":41997.17,"close":42053.44,"volume":3.57573,"closeTime":1647719999999},{"openTime":1647720000000,"open":42048.38,"high":42057.17,"low":41921.89,"close":41998.84,"volume":11.4841,"closeTime":1647720899999},{"openTime":1647720900000,"open":41998.84,"high":42076.92,"low":41987.1,"close":42063.46,"volume":3.14081,"closeTime":1647721799999},{"openTime":1647721800000,"open":42061.41,"high":42445.26,"low":42047.78,"close":42261.45,"volume":22.17532,"closeTime":1647722699999},{"openTime":1647722700000,"open":42269.33,"high":42330.96,"low":42211.27,"close":42218,"volume":11.09063,"closeTime":1647723599999},{"openTime":1647723600000,"open":42218.55,"high":42291.26,"low":42212.85,"close":42232.34,"volume":9.68971,"closeTime":1647724499999},{"openTime":1647724500000,"open":42232.98,"high":42388.66,"low":42227.97,"close":42379.02,"volume":7.2506,"closeTime":1647725399999},{"openTime":1647725400000,"open":42363.51,"high":42382.88,"low":42290.13,"close":42301.87,"volume":7.96583,"closeTime":1647726299999},{"openTime":1647726300000,"open":42290,"high":42305.03,"low":42125.28,"close":42134.23,"volume":9.62419,"closeTime":1647727199999},{"openTime":1647727200000,"open":42139.52,"high":42168.53,"low":41824.85,"close":41894.52,"volume":11.37009,"closeTime":1647728099999},{"openTime":1647728100000,"open":41886.14,"high":41909.18,"low":41744.79,"close":41830.71,"volume":12.94797,"closeTime":1647728999999},{"openTime":1647729000000,"open":41846.01,"high":41917.72,"low":41773.13,"close":41917.72,"volume":7.81735,"closeTime":1647729899999},{"openTime":1647729900000,"open":41912.3,"high":42022.85,"low":41865.78,"close":41980.97,"volume":4.11468,"closeTime":1647730799999},{"openTime":1647730800000,"open":41971.01,"high":42094.26,"low":41931,"close":42093.58,"volume":7.89641,"closeTime":1647731699999},{"openTime":1647731700000,"open":42094.9,"high":42255.82,"low":42045.54,"close":42229.8,"volume":9.87689,"closeTime":1647732599999},{"openTime":1647732600000,"open":42228.56,"high":42312.22,"low":42110.99,"close":42167.51,"volume":4.79157,"closeTime":1647733499999},{"openTime":1647733500000,"open":42167.99,"high":42246.99,"low":42148.47,"close":42227.45,"volume":4.21255,"closeTime":1647734399999},{"openTime":1647734400000,"open":42215.85,"high":42310.72,"low":42192.47,"close":42288.82,"volume":16.63037,"closeTime":1647735299999},{"openTime":1647735300000,"open":42298.21,"high":42312.93,"low":42106.17,"close":42166.32,"volume":7.16125,"closeTime":1647736199999},{"openTime":1647736200000,"open":42159.78,"high":42159.78,"low":41949.89,"close":42079.99,"volume":10.86846,"closeTime":1647737099999},{"openTime":1647737100000,"open":42057.08,"high":42080.22,"low":42000.19,"close":42061.86,"volume":6.64699,"closeTime":1647737999999},{"openTime":1647738000000,"open":42057.74,"high":42099.17,"low":41963.49,"close":41994.49,"volume":10.9146,"closeTime":1647738899999},{"openTime":1647738900000,"open":41997.5,"high":42033.94,"low":41867.96,"close":41926.42,"volume":15.95162,"closeTime":1647739799999},{"openTime":1647739800000,"open":41899.92,"high":41934.8,"low":41820.01,"close":41829.02,"volume":9.55638,"closeTime":1647740699999},{"openTime":1647740700000,"open":41848.64,"high":42027.72,"low":41848.64,"close":42003.06,"volume":6.75289,"closeTime":1647741599999},{"openTime":1647741600000,"open":41990.1,"high":42072.04,"low":41951.94,"close":42032.53,"volume":5.03391,"closeTime":1647742499999},{"openTime":1647742500000,"open":42022.1,"high":42041.17,"low":41929.79,"close":41937.53,"volume":7.71206,"closeTime":1647743399999},{"openTime":1647743400000,"open":41945.47,"high":41945.61,"low":41809.34,"close":41840.95,"volume":10.48809,"closeTime":1647744299999},{"openTime":1647744300000,"open":41842.85,"high":41879.46,"low":41809,"close":41837.43,"volume":4.33881,"closeTime":1647745199999},{"openTime":1647745200000,"open":41841.26,"high":41948,"low":41836.68,"close":41892.05,"volume":6.98649,"closeTime":1647746099999},{"openTime":1647746100000,"open":41913.8,"high":41955.49,"low":41898.27,"close":41949.33,"volume":3.40361,"closeTime":1647746999999},{"openTime":1647747000000,"open":41952.46,"high":41991.81,"low":41952.46,"close":41979.9,"volume":3.39482,"closeTime":1647747899999},{"openTime":1647747900000,"open":41983.31,"high":42001.69,"low":41924.78,"close":41942.42,"volume":3.16061,"closeTime":1647748799999},{"openTime":1647748800000,"open":41966.94,"high":41999.79,"low":41895.48,"close":41954.87,"volume":2.99485,"closeTime":1647749699999},{"openTime":1647749700000,"open":41952,"high":41975.04,"low":41897.5,"close":41922.64,"volume":1.46114,"closeTime":1647750599999},{"openTime":1647750600000,"open":41916.02,"high":41952.28,"low":41855.91,"close":41943.52,"volume":2.20253,"closeTime":1647751499999},{"openTime":1647751500000,"open":41949.18,"high":41949.18,"low":41854.84,"close":41869.04,"volume":1.70237,"closeTime":1647752399999},{"openTime":1647752400000,"open":41870.8,"high":41967.86,"low":41836,"close":41952.72,"volume":4.22036,"closeTime":1647753299999},{"openTime":1647753300000,"open":41956.57,"high":41958.84,"low":41851,"close":41851,"volume":3.22344,"closeTime":1647754199999},{"openTime":1647754200000,"open":41839.57,"high":41913.23,"low":41782.25,"close":41893.47,"volume":4.24771,"closeTime":1647755099999},{"openTime":1647755100000,"open":41889.23,"high":41936.94,"low":41860.52,"close":41924.27,"volume":2.44764,"closeTime":1647755999999},{"openTime":1647756000000,"open":41922.52,"high":41955.51,"low":41873.61,"close":41945.09,"volume":2.01921,"closeTime":1647756899999},{"openTime":1647756900000,"open":41950.97,"high":42028.99,"low":41941.23,"close":42028.46,"volume":3.41184,"closeTime":1647757799999},{"openTime":1647757800000,"open":42010.3,"high":42010.8,"low":41960.48,"close":41980.77,"volume":2.60086,"closeTime":1647758699999},{"openTime":1647758700000,"open":41956.24,"high":41999.38,"low":41922.93,"close":41922.93,"volume":1.42044,"closeTime":1647759599999},{"openTime":1647759600000,"open":41922.26,"high":41990.81,"low":41913.11,"close":41956.84,"volume":1.91892,"closeTime":1647760499999},{"openTime":1647760500000,"open":41962.73,"high":41984.26,"low":41926.81,"close":41926.81,"volume":1.83908,"closeTime":1647761399999},{"openTime":1647761400000,"open":41933.34,"high":41956.95,"low":41863.78,"close":41886.22,"volume":4.42896,"closeTime":1647762299999},{"openTime":1647762300000,"open":41893.8,"high":41893.8,"low":41809.52,"close":41890.53,"volume":4.57161,"closeTime":1647763199999},{"openTime":1647763200000,"open":41891.99,"high":41921.52,"low":41844.23,"close":41909.18,"volume":4.77986,"closeTime":1647764099999},{"openTime":1647764100000,"open":41910.51,"high":41952.53,"low":41908.97,"close":41908.97,"volume":2.08525,"closeTime":1647764999999},{"openTime":1647765000000,"open":41917.12,"high":41956.72,"low":41904.4,"close":41929.82,"volume":2.10988,"closeTime":1647765899999},{"openTime":1647765900000,"open":41925.39,"high":41944.56,"low":41869.03,"close":41884.6,"volume":6.07524,"closeTime":1647766799999},{"openTime":1647766800000,"open":41881.09,"high":41906.06,"low":41828.7,"close":41835.33,"volume":5.85115,"closeTime":1647767699999},{"openTime":1647767700000,"open":41835.64,"high":41844.88,"low":41656.77,"close":41703.21,"volume":13.78157,"closeTime":1647768599999},{"openTime":1647768600000,"open":41699.45,"high":41783.57,"low":41607.04,"close":41768.5,"volume":9.76662,"closeTime":1647769499999},{"openTime":1647769500000,"open":41768.49,"high":41805.62,"low":41722.43,"close":41783.46,"volume":3.63653,"closeTime":1647770399999},{"openTime":1647770400000,"open":41790.64,"high":41807.15,"low":41682.12,"close":41698.5,"volume":7.40572,"closeTime":1647771299999},{"openTime":1647771300000,"open":41702.42,"high":41743.03,"low":41673.62,"close":41743.03,"volume":3.02168,"closeTime":1647772199999},{"openTime":1647772200000,"open":41744.81,"high":41855.34,"low":41744.81,"close":41811.14,"volume":3.70517,"closeTime":1647773099999},{"openTime":1647773100000,"open":41818.88,"high":41837.72,"low":41775.88,"close":41783.54,"volume":1.51923,"closeTime":1647773999999},{"openTime":1647774000000,"open":41780.9,"high":41840.67,"low":41753.23,"close":41760.28,"volume":1.26213,"closeTime":1647774899999},{"openTime":1647774900000,"open":41762.69,"high":41806.55,"low":41729.25,"close":41731.13,"volume":3.92489,"closeTime":1647775799999},{"openTime":1647775800000,"open":41729.39,"high":41735.98,"low":41687.42,"close":41715.76,"volume":5.67072,"closeTime":1647776699999},{"openTime":1647776700000,"open":41716.29,"high":41755.19,"low":41607.24,"close":41607.24,"volume":4.47318,"closeTime":1647777599999},{"openTime":1647777600000,"open":41609.13,"high":41659.35,"low":41369.65,"close":41438.94,"volume":29.92293,"closeTime":1647778499999},{"openTime":1647778500000,"open":41418.67,"high":41604,"low":41415.62,"close":41528.13,"volume":6.58208,"closeTime":1647779399999},{"openTime":1647779400000,"open":41541.62,"high":41716.62,"low":41521.46,"close":41709.02,"volume":9.34005,"closeTime":1647780299999},{"openTime":1647780300000,"open":41705.14,"high":41736.38,"low":41649.76,"close":41657.73,"volume":23.58527,"closeTime":1647781199999},{"openTime":1647781200000,"open":41659.3,"high":41726.58,"low":41552.67,"close":41622.36,"volume":13.17578,"closeTime":1647782099999},{"openTime":1647782100000,"open":41621.47,"high":41621.47,"low":41457.5,"close":41514.84,"volume":4.3402,"closeTime":1647782999999},{"openTime":1647783000000,"open":41508.1,"high":41596.66,"low":41488.73,"close":41583.98,"volume":5.53885,"closeTime":1647783899999},{"openTime":1647783900000,"open":41588.78,"high":41619.1,"low":41494.41,"close":41494.41,"volume":2.75766,"closeTime":1647784799999},{"openTime":1647784800000,"open":41505.23,"high":41757.94,"low":41429.2,"close":41591.8,"volume":23.03096,"closeTime":1647785699999},{"openTime":1647785700000,"open":41589.48,"high":41639.07,"low":41532.93,"close":41555.23,"volume":6.67107,"closeTime":1647786599999},{"openTime":1647786600000,"open":41539.18,"high":41570.88,"low":41453.16,"close":41462.85,"volume":10.56792,"closeTime":1647787499999},{"openTime":1647787500000,"open":41468.32,"high":41557.59,"low":41380.49,"close":41444.08,"volume":22.4669,"closeTime":1647788399999},{"openTime":1647788400000,"open":41436.18,"high":41555.14,"low":41396.4,"close":41548.41,"volume":7.14337,"closeTime":1647789299999},{"openTime":1647789300000,"open":41525.71,"high":41576.07,"low":41371.61,"close":41407.3,"volume":10.6191,"closeTime":1647790199999},{"openTime":1647790200000,"open":41383.69,"high":41391.45,"low":41280.32,"close":41345.7,"volume":17.29128,"closeTime":1647791099999},{"openTime":1647791100000,"open":41345.11,"high":41429.23,"low":41284.53,"close":41364.14,"volume":5.59276,"closeTime":1647791999999},{"openTime":1647792000000,"open":41359.73,"high":41450.57,"low":41253.72,"close":41440.91,"volume":13.14956,"closeTime":1647792899999},{"openTime":1647792900000,"open":41453.62,"high":41524.37,"low":41375.44,"close":41445.81,"volume":15.40345,"closeTime":1647793799999},{"openTime":1647793800000,"open":41436.82,"high":41480.57,"low":41326.15,"close":41380.11,"volume":13.3355,"closeTime":1647794699999},{"openTime":1647794700000,"open":41375.25,"high":41423.92,"low":41255.79,"close":41327.52,"volume":6.5699,"closeTime":1647795599999},{"openTime":1647795600000,"open":41300.41,"high":41349.99,"low":41172.41,"close":41292.73,"volume":17.86136,"closeTime":1647796499999},{"openTime":1647796500000,"open":41294.39,"high":41340.86,"low":41139.9,"close":41212.11,"volume":12.10998,"closeTime":1647797399999},{"openTime":1647797400000,"open":41198.48,"high":41207.25,"low":40949,"close":41160.58,"volume":36.18012,"closeTime":1647798299999},{"openTime":1647798300000,"open":41164.85,"high":41167.71,"low":40930.26,"close":41057.9,"volume":15.42071,"closeTime":1647799199999},{"openTime":1647799200000,"open":41038.87,"high":41193.67,"low":40969.07,"close":41126.64,"volume":18.05808,"closeTime":1647800099999},{"openTime":1647800100000,"open":41129.88,"high":41272.06,"low":41085.27,"close":41201.56,"volume":18.81688,"closeTime":1647800999999},{"openTime":1647801000000,"open":41203.03,"high":41233.85,"low":41147.61,"close":41184.98,"volume":10.35269,"closeTime":1647801899999},{"openTime":1647801900000,"open":41185.28,"high":41279.57,"low":41109.76,"close":41268.49,"volume":15.79063,"closeTime":1647802799999},{"openTime":1647802800000,"open":41239.12,"high":41331.28,"low":41171.64,"close":41307.23,"volume":15.08117,"closeTime":1647803699999},{"openTime":1647803700000,"open":41307.23,"high":41342.22,"low":41264.67,"close":41308,"volume":8.65508,"closeTime":1647804599999},{"openTime":1647804600000,"open":41307.67,"high":41405.04,"low":41291.47,"close":41352.84,"volume":5.79619,"closeTime":1647805499999},{"openTime":1647805500000,"open":41350.45,"high":41440.13,"low":41316.15,"close":41398.89,"volume":6.51421,"closeTime":1647806399999},{"openTime":1647806400000,"open":41403.77,"high":41680.56,"low":41393.49,"close":41677.35,"volume":31.8419,"closeTime":1647807299999},{"openTime":1647807300000,"open":41677.18,"high":41697.84,"low":41571.8,"close":41625.39,"volume":12.35083,"closeTime":1647808199999},{"openTime":1647808200000,"open":41625.4,"high":41625.42,"low":41484.35,"close":41512.58,"volume":18.73761,"closeTime":1647809099999},{"openTime":1647809100000,"open":41509.11,"high":41509.11,"low":41259.77,"close":41319.02,"volume":8.79322,"closeTime":1647809999999},{"openTime":1647810000000,"open":41305.55,"high":41305.55,"low":41119.98,"close":41287.63,"volume":11.66098,"closeTime":1647810899999},{"openTime":1647810900000,"open":41266.21,"high":41375.84,"low":41266.21,"close":41359.55,"volume":5.56163,"closeTime":1647811799999},{"openTime":1647811800000,"open":41371.93,"high":41430.29,"low":41266.98,"close":41400,"volume":4.22048,"closeTime":1647812699999},{"openTime":1647812700000,"open":41382.74,"high":41398.81,"low":41313.92,"close":41374.96,"volume":11.29932,"closeTime":1647813599999},{"openTime":1647813600000,"open":41382.04,"high":41407.78,"low":41218,"close":41286.73,"volume":7.53089,"closeTime":1647814499999},{"openTime":1647814500000,"open":41278.53,"high":41280.48,"low":41158.07,"close":41200.5,"volume":7.61259,"closeTime":1647815399999},{"openTime":1647815400000,"open":41201.28,"high":41257.71,"low":41151.65,"close":41211.15,"volume":17.86377,"closeTime":1647816299999},{"openTime":1647816300000,"open":41187.34,"high":41454.83,"low":41172.35,"close":41454.83,"volume":8.43363,"closeTime":1647817199999},{"openTime":1647817200000,"open":41454.83,"high":41461.42,"low":41395.59,"close":41460.64,"volume":3.41693,"closeTime":1647818099999},{"openTime":1647818100000,"open":41453.21,"high":41472.79,"low":41259.93,"close":41298.54,"volume":13.23828,"closeTime":1647818999999},{"openTime":1647819000000,"open":41285.1,"high":41291.66,"low":41175.01,"close":41259.94,"volume":12.48739,"closeTime":1647819899999},{"openTime":1647819900000,"open":41257.56,"high":41299.59,"low":41206.51,"close":41281.03,"volume":5.40082,"closeTime":1647820799999},{"openTime":1647820800000,"open":41286.21,"high":41448.98,"low":41231.43,"close":41374.1,"volume":15.00472,"closeTime":1647821699999},{"openTime":1647821700000,"open":41379.1,"high":41382.68,"low":41199.13,"close":41257.52,"volume":4.83538,"closeTime":1647822599999},{"openTime":1647822600000,"open":41254.65,"high":41319.96,"low":41254.65,"close":41319.96,"volume":1.68412,"closeTime":1647823499999},{"openTime":1647823500000,"open":41332.99,"high":41452.39,"low":41309.5,"close":41436.56,"volume":7.61871,"closeTime":1647824399999},{"openTime":1647824400000,"open":41439.19,"high":41467.7,"low":41384.51,"close":41439.11,"volume":3.8123,"closeTime":1647825299999},{"openTime":1647825300000,"open":41429.36,"high":41429.74,"low":41248.49,"close":41286.77,"volume":9.60998,"closeTime":1647826199999},{"openTime":1647826200000,"open":41275.4,"high":41345.32,"low":41238.76,"close":41304.19,"volume":1.64721,"closeTime":1647827099999},{"openTime":1647827100000,"open":41250.47,"high":41259.74,"low":41197.41,"close":41236.32,"volume":8.69925,"closeTime":1647827999999},{"openTime":1647828000000,"open":41242.97,"high":41294.22,"low":41234.55,"close":41262.51,"volume":5.16193,"closeTime":1647828899999},{"openTime":1647828900000,"open":41260,"high":41260,"low":40985.19,"close":41050.34,"volume":11.61005,"closeTime":1647829799999},{"openTime":1647829800000,"open":41046.13,"high":41047.76,"low":40426.19,"close":40755.27,"volume":55.62271,"closeTime":1647830699999},{"openTime":1647830700000,"open":40765.48,"high":40894.52,"low":40589.71,"close":40822.3,"volume":18.65084,"closeTime":1647831599999},{"openTime":1647831600000,"open":40804.15,"high":40826.67,"low":40723.85,"close":40816.44,"volume":4.44719,"closeTime":1647832499999},{"openTime":1647832500000,"open":40824.36,"high":40856.54,"low":40722.08,"close":40786.1,"volume":4.45615,"closeTime":1647833399999},{"openTime":1647833400000,"open":40790.41,"high":41000.31,"low":40785.71,"close":40907.16,"volume":5.93665,"closeTime":1647834299999},{"openTime":1647834300000,"open":40891.61,"high":40943.21,"low":40848.22,"close":40856.16,"volume":5.68631,"closeTime":1647835199999},{"openTime":1647835200000,"open":40860.21,"high":40886.16,"low":40736.88,"close":40830.66,"volume":12.08814,"closeTime":1647836099999},{"openTime":1647836100000,"open":40824.43,"high":40850.39,"low":40775.03,"close":40800.76,"volume":5.16454,"closeTime":1647836999999},{"openTime":1647837000000,"open":40806.36,"high":40863.74,"low":40773.31,"close":40861.06,"volume":6.28247,"closeTime":1647837899999},{"openTime":1647837900000,"open":40864.5,"high":40936.02,"low":40864.5,"close":40886.71,"volume":4.43788,"closeTime":1647838799999},{"openTime":1647838800000,"open":40884.44,"high":40937.5,"low":40853.41,"close":40919.65,"volume":1.86174,"closeTime":1647839699999},{"openTime":1647839700000,"open":40913.82,"high":40935.42,"low":40860.79,"close":40935.42,"volume":2.56683,"closeTime":1647840599999},{"openTime":1647840600000,"open":40930.85,"high":40962.87,"low":40874.43,"close":40889.38,"volume":10.36748,"closeTime":1647841499999},{"openTime":1647841500000,"open":40891.82,"high":40984.81,"low":40888.02,"close":40967.08,"volume":4.13744,"closeTime":1647842399999},{"openTime":1647842400000,"open":40975.6,"high":41060.62,"low":40945.75,"close":41058.47,"volume":9.99827,"closeTime":1647843299999},{"openTime":1647843300000,"open":41057.77,"high":41106.81,"low":40879.12,"close":40906.26,"volume":9.75802,"closeTime":1647844199999},{"openTime":1647844200000,"open":40902.51,"high":40975.66,"low":40791.08,"close":40951.45,"volume":15.47008,"closeTime":1647845099999},{"openTime":1647845100000,"open":40951.45,"high":40964.57,"low":40836.7,"close":40878.53,"volume":9.20475,"closeTime":1647845999999},{"openTime":1647846000000,"open":40876.86,"high":41048.06,"low":40769.82,"close":41034.88,"volume":11.30339,"closeTime":1647846899999},{"openTime":1647846900000,"open":41037.96,"high":41037.96,"low":40976.54,"close":40985.03,"volume":3.08331,"closeTime":1647847799999},{"openTime":1647847800000,"open":40965.87,"high":41049.56,"low":40934.22,"close":41049.53,"volume":3.577,"closeTime":1647848699999},{"openTime":1647848700000,"open":41039.6,"high":41148.97,"low":41029.83,"close":41120.31,"volume":14.8243,"closeTime":1647849599999},{"openTime":1647849600000,"open":41120.31,"high":41278.85,"low":41113.52,"close":41213.26,"volume":11.98141,"closeTime":1647850499999},{"openTime":1647850500000,"open":41224.7,"high":41332.46,"low":41212.15,"close":41312.76,"volume":5.78694,"closeTime":1647851399999},{"openTime":1647851400000,"open":41312.76,"high":41312.93,"low":41217,"close":41286.5,"volume":5.90342,"closeTime":1647852299999},{"openTime":1647852300000,"open":41289.81,"high":41375.73,"low":41147.23,"close":41177.15,"volume":12.10132,"closeTime":1647853199999},{"openTime":1647853200000,"open":41176.62,"high":41240.79,"low":41110.34,"close":41162.72,"volume":12.53636,"closeTime":1647854099999},{"openTime":1647854100000,"open":41163.89,"high":41243.55,"low":41137.19,"close":41220.24,"volume":5.34467,"closeTime":1647854999999},{"openTime":1647855000000,"open":41224.54,"high":41377.75,"low":41224.54,"close":41295.47,"volume":19.9248,"closeTime":1647855899999},{"openTime":1647855900000,"open":41295.06,"high":41379.29,"low":41226.42,"close":41351.01,"volume":8.36262,"closeTime":1647856799999},{"openTime":1647856800000,"open":41351.5,"high":41455.75,"low":41349.88,"close":41419.83,"volume":6.37749,"closeTime":1647857699999},{"openTime":1647857700000,"open":41422.3,"high":41422.3,"low":41312.23,"close":41370.11,"volume":17.82763,"closeTime":1647858599999},{"openTime":1647858600000,"open":41369.71,"high":41370.86,"low":41286.21,"close":41303.52,"volume":2.0161,"closeTime":1647859499999},{"openTime":1647859500000,"open":41300.84,"high":41391.76,"low":41297.05,"close":41349.1,"volume":4.99926,"closeTime":1647860399999},{"openTime":1647860400000,"open":41358.72,"high":41395.27,"low":41324.46,"close":41372.7,"volume":5.6533,"closeTime":1647861299999},{"openTime":1647861300000,"open":41377.51,"high":41503.42,"low":41336.57,"close":41340.37,"volume":8.79895,"closeTime":1647862199999},{"openTime":1647862200000,"open":41342.68,"high":41342.68,"low":41228.65,"close":41270.27,"volume":9.41157,"closeTime":1647863099999},{"openTime":1647863100000,"open":41285.39,"high":41324.97,"low":41190.53,"close":41262.36,"volume":12.50418,"closeTime":1647863999999},{"openTime":1647864000000,"open":41278.49,"high":41326.86,"low":41148.96,"close":41186.28,"volume":32.32357,"closeTime":1647864899999},{"openTime":1647864900000,"open":41184.15,"high":41213.05,"low":41122.92,"close":41188.17,"volume":12.98194,"closeTime":1647865799999},{"openTime":1647865800000,"open":41188.14,"high":41192.73,"low":40954.4,"close":40964.95,"volume":11.28694,"closeTime":1647866699999},{"openTime":1647866700000,"open":40954.39,"high":41304.96,"low":40938.78,"close":41230.09,"volume":26.54494,"closeTime":1647867599999},{"openTime":1647867600000,"open":41256.08,"high":41353.45,"low":41223.87,"close":41333.39,"volume":4.2343,"closeTime":1647868499999},{"openTime":1647868500000,"open":41333.39,"high":41463.43,"low":41279.4,"close":41289.11,"volume":7.33673,"closeTime":1647869399999},{"openTime":1647869400000,"open":41301.96,"high":41586.2,"low":41280.7,"close":41446.61,"volume":21.30367,"closeTime":1647870299999},{"openTime":1647870300000,"open":41447.72,"high":41456.32,"low":41118.69,"close":41118.69,"volume":34.85863,"closeTime":1647871199999},{"openTime":1647871200000,"open":41118.69,"high":41208.59,"low":40889.62,"close":40955.37,"volume":24.83779,"closeTime":1647872099999},{"openTime":1647872100000,"open":40969.77,"high":40998.14,"low":40758.63,"close":40861.95,"volume":31.93848,"closeTime":1647872999999},{"openTime":1647873000000,"open":40867.17,"high":40987.84,"low":40810.86,"close":40838.71,"volume":23.98336,"closeTime":1647873899999},{"openTime":1647873900000,"open":40846.9,"high":41066.97,"low":40814.6,"close":41051.13,"volume":11.22275,"closeTime":1647874799999},{"openTime":1647874800000,"open":41049.84,"high":41084.6,"low":40918.64,"close":41026.27,"volume":13.39147,"closeTime":1647875699999},{"openTime":1647875700000,"open":41043.3,"high":41209.06,"low":41026.19,"close":41119.93,"volume":16.90396,"closeTime":1647876599999},{"openTime":1647876600000,"open":41120.1,"high":41262.26,"low":41061.32,"close":41145.1,"volume":9.82019,"closeTime":1647877499999},{"openTime":1647877500000,"open":41142.57,"high":41259.95,"low":41089.95,"close":41240.46,"volume":28.58102,"closeTime":1647878399999},{"openTime":1647878400000,"open":41238.81,"high":41258.54,"low":41108.66,"close":41156,"volume":16.67528,"closeTime":1647879299999},{"openTime":1647879300000,"open":41158.29,"high":41177.27,"low":41078.33,"close":41177.27,"volume":8.03399,"closeTime":1647880199999},{"openTime":1647880200000,"open":41160,"high":41160,"low":40846.2,"close":40956.58,"volume":36.00021,"closeTime":1647881099999},{"openTime":1647881100000,"open":40928.65,"high":40944.7,"low":40794.35,"close":40804.17,"volume":16.70559,"closeTime":1647881999999},{"openTime":1647882000000,"open":40802.1,"high":40926.84,"low":40774.09,"close":40859,"volume":11.67942,"closeTime":1647882899999},{"openTime":1647882900000,"open":40868.04,"high":41006.25,"low":40790.45,"close":40962.59,"volume":11.97757,"closeTime":1647883799999},{"openTime":1647883800000,"open":40996.45,"high":41079.19,"low":40911.87,"close":40935.05,"volume":7.63293,"closeTime":1647884699999},{"openTime":1647884700000,"open":40942.37,"high":41083.42,"low":40890.87,"close":41072.58,"volume":16.4291,"closeTime":1647885599999},{"openTime":1647885600000,"open":41072.93,"high":41171.24,"low":40992.11,"close":41017.47,"volume":9.21571,"closeTime":1647886499999},{"openTime":1647886500000,"open":41026.65,"high":41171.24,"low":40992.11,"close":41130.78,"volume":15.64844,"closeTime":1647887399999},{"openTime":1647887400000,"open":41131.77,"high":41146.99,"low":40977.74,"close":41011.36,"volume":6.08685,"closeTime":1647888299999},{"openTime":1647888300000,"open":41011.41,"high":41058.22,"low":40951.1,"close":40951.1,"volume":10.83548,"closeTime":1647889199999},{"openTime":1647889200000,"open":40950.67,"high":40975.09,"low":40878.54,"close":40918.93,"volume":6.14255,"closeTime":1647890099999},{"openTime":1647890100000,"open":40929.38,"high":40998.72,"low":40886.42,"close":40998.72,"volume":6.60856,"closeTime":1647890999999},{"openTime":1647891000000,"open":41000,"high":41132.35,"low":40964.05,"close":41105.09,"volume":3.36575,"closeTime":1647891899999},{"openTime":1647891900000,"open":41104.66,"high":41207.99,"low":41050.99,"close":41193.28,"volume":6.64068,"closeTime":1647892799999},{"openTime":1647892800000,"open":41195.42,"high":41224.68,"low":41133.5,"close":41221.48,"volume":20.05015,"closeTime":1647893699999},{"openTime":1647893700000,"open":41221.48,"high":41221.48,"low":41142.43,"close":41174.39,"volume":2.63475,"closeTime":1647894599999},{"openTime":1647894600000,"open":41174.8,"high":41232.13,"low":41156.19,"close":41225.73,"volume":4.64934,"closeTime":1647895499999},{"openTime":1647895500000,"open":41232.08,"high":41294.27,"low":41136.15,"close":41136.15,"volume":4.57503,"closeTime":1647896399999},{"openTime":1647896400000,"open":41134.38,"high":41157.64,"low":41069.79,"close":41104.03,"volume":7.08524,"closeTime":1647897299999},{"openTime":1647897300000,"open":41106.25,"high":41248.15,"low":41106.25,"close":41211.35,"volume":5.3174,"closeTime":1647898199999},{"openTime":1647898200000,"open":41195.61,"high":41237.07,"low":41143.77,"close":41209.83,"volume":2.11532,"closeTime":1647899099999},{"openTime":1647899100000,"open":41214.13,"high":41339.26,"low":41141.41,"close":41318.91,"volume":6.27493,"closeTime":1647899999999},{"openTime":1647900000000,"open":41313.82,"high":41384.32,"low":41259.94,"close":41358.91,"volume":11.93307,"closeTime":1647900899999},{"openTime":1647900900000,"open":41358.59,"high":41362.2,"low":41196.37,"close":41213.84,"volume":8.13453,"closeTime":1647901799999},{"openTime":1647901800000,"open":41208.79,"high":41210.28,"low":41156.4,"close":41208.69,"volume":3.27342,"closeTime":1647902699999},{"openTime":1647902700000,"open":41208.49,"high":41243.38,"low":41126.39,"close":41126.39,"volume":3.90873,"closeTime":1647903599999},{"openTime":1647903600000,"open":41128.03,"high":41174.58,"low":41101.93,"close":41141.14,"volume":4.27417,"closeTime":1647904499999},{"openTime":1647904500000,"open":41141.59,"high":41141.59,"low":40985.19,"close":40997.55,"volume":11.65413,"closeTime":1647905399999},{"openTime":1647905400000,"open":40989.85,"high":41090,"low":40965.51,"close":41047.37,"volume":8.51929,"closeTime":1647906299999},{"openTime":1647906300000,"open":41044.37,"high":41119.72,"low":41019.1,"close":41030.02,"volume":8.65078,"closeTime":1647907199999},{"openTime":1647907200000,"open":41009.6,"high":41051.75,"low":40937.5,"close":40952.18,"volume":20.85135,"closeTime":1647908099999},{"openTime":1647908100000,"open":40957.35,"high":41000.01,"low":40929.22,"close":40958.88,"volume":8.07688,"closeTime":1647908999999},{"openTime":1647909000000,"open":40955.87,"high":41054.47,"low":40888.37,"close":41054.47,"volume":7.83339,"closeTime":1647909899999},{"openTime":1647909900000,"open":41055.81,"high":41190.93,"low":41041.97,"close":41150.95,"volume":16.49243,"closeTime":1647910799999},{"openTime":1647910800000,"open":41150.96,"high":41205.42,"low":41094.29,"close":41160.91,"volume":6.59183,"closeTime":1647911699999},{"openTime":1647911700000,"open":41167.3,"high":41191.56,"low":41064.01,"close":41074.62,"volume":3.9861,"closeTime":1647912599999},{"openTime":1647912600000,"open":41062.53,"high":41141.26,"low":41043.49,"close":41107.85,"volume":7.35301,"closeTime":1647913499999},{"openTime":1647913500000,"open":41102.65,"high":41202.16,"low":41077.7,"close":41193.88,"volume":11.43294,"closeTime":1647914399999},{"openTime":1647914400000,"open":41195.35,"high":41909.55,"low":41168.78,"close":41716.39,"volume":61.96031,"closeTime":1647915299999},{"openTime":1647915300000,"open":41707.14,"high":41985,"low":41636.43,"close":41960.77,"volume":22.53933,"closeTime":1647916199999},{"openTime":1647916200000,"open":41967.49,"high":41994.67,"low":41814.51,"close":41967.51,"volume":18.76837,"closeTime":1647917099999},{"openTime":1647917100000,"open":41969.99,"high":42053.02,"low":41847.74,"close":41847.74,"volume":13.8348,"closeTime":1647917999999},{"openTime":1647918000000,"open":41863,"high":42200,"low":41863,"close":42111.17,"volume":21.7517,"closeTime":1647918899999},{"openTime":1647918900000,"open":42121.02,"high":42529.84,"low":42121.02,"close":42325.3,"volume":59.69187,"closeTime":1647919799999},{"openTime":1647919800000,"open":42319.94,"high":42373.78,"low":42267.82,"close":42325.9,"volume":7.81913,"closeTime":1647920699999},{"openTime":1647920700000,"open":42327.13,"high":42330.51,"low":42224.61,"close":42257.07,"volume":10.12601,"closeTime":1647921599999},{"openTime":1647921600000,"open":42273.81,"high":42429.9,"low":42252.05,"close":42397.62,"volume":42.91531,"closeTime":1647922499999},{"openTime":1647922500000,"open":42398.78,"high":43390.25,"low":42335.82,"close":43106.5,"volume":103.45872,"closeTime":1647923399999},{"openTime":1647923400000,"open":43102.93,"high":43290.66,"low":42946.3,"close":43011.02,"volume":35.11835,"closeTime":1647924299999},{"openTime":1647924300000,"open":42971.7,"high":43127.87,"low":42911.61,"close":43003.39,"volume":34.7532,"closeTime":1647925199999},{"openTime":1647925200000,"open":43011.85,"high":43110.61,"low":42871.85,"close":42893.14,"volume":29.20342,"closeTime":1647926099999},{"openTime":1647926100000,"open":42890.96,"high":42960.51,"low":42827.1,"close":42960.23,"volume":22.10694,"closeTime":1647926999999},{"openTime":1647927000000,"open":42961.45,"high":43020.58,"low":42865.89,"close":42894.61,"volume":10.69399,"closeTime":1647927899999},{"openTime":1647927900000,"open":42894.88,"high":42936.33,"low":42861.25,"close":42871.63,"volume":8.19063,"closeTime":1647928799999},{"openTime":1647928800000,"open":42862.39,"high":42895.71,"low":42132.12,"close":42470.76,"volume":66.72715,"closeTime":1647929699999},{"openTime":1647929700000,"open":42490.09,"high":42510.18,"low":42133.59,"close":42218.86,"volume":40.41603,"closeTime":1647930599999},{"openTime":1647930600000,"open":42212.26,"high":42349.55,"low":42158.61,"close":42192.55,"volume":23.45076,"closeTime":1647931499999},{"openTime":1647931500000,"open":42191.31,"high":42256.23,"low":42011.95,"close":42253.1,"volume":22.7129,"closeTime":1647932399999},{"openTime":1647932400000,"open":42254.38,"high":42311.55,"low":42229.65,"close":42294.69,"volume":15.87133,"closeTime":1647933299999},{"openTime":1647933300000,"open":42283.79,"high":42394.58,"low":42197.46,"close":42221.33,"volume":16.98397,"closeTime":1647934199999},{"openTime":1647934200000,"open":42232.2,"high":42328.4,"low":42232.2,"close":42290.57,"volume":7.15336,"closeTime":1647935099999},{"openTime":1647935100000,"open":42283.36,"high":42318.44,"low":42238.89,"close":42239.77,"volume":11.68835,"closeTime":1647935999999},{"openTime":1647936000000,"open":42246.77,"high":42470.04,"low":42112.82,"close":42462.57,"volume":17.63764,"closeTime":1647936899999},{"openTime":1647936900000,"open":42456.16,"high":42529.13,"low":42345.81,"close":42448.48,"volume":10.98293,"closeTime":1647937799999},{"openTime":1647937800000,"open":42451.7,"high":42550.95,"low":42449.3,"close":42540.31,"volume":28.04996,"closeTime":1647938699999},{"openTime":1647938700000,"open":42535.88,"high":42709.97,"low":42500,"close":42574.53,"volume":23.91271,"closeTime":1647939599999},{"openTime":1647939600000,"open":42575.67,"high":42616.71,"low":42471.16,"close":42580.36,"volume":9.76871,"closeTime":1647940499999},{"openTime":1647940500000,"open":42582.13,"high":42583.32,"low":42430.56,"close":42459.78,"volume":6.87836,"closeTime":1647941399999},{"openTime":1647941400000,"open":42462.97,"high":42537,"low":42410.44,"close":42528.05,"volume":8.67858,"closeTime":1647942299999},{"openTime":1647942300000,"open":42527.74,"high":42575.56,"low":42475.75,"close":42485.54,"volume":9.70236,"closeTime":1647943199999},{"openTime":1647943200000,"open":42479.82,"high":42590.13,"low":42465.36,"close":42577.28,"volume":7.71803,"closeTime":1647944099999},{"openTime":1647944100000,"open":42585.52,"high":42805.01,"low":42578.48,"close":42710.82,"volume":22.85049,"closeTime":1647944999999},{"openTime":1647945000000,"open":42716.5,"high":42866.96,"low":42706.15,"close":42846.45,"volume":16.18228,"closeTime":1647945899999},{"openTime":1647945900000,"open":42850.53,"high":42950,"low":42821.64,"close":42856.09,"volume":42.37957,"closeTime":1647946799999},{"openTime":1647946800000,"open":42850.74,"high":43001.52,"low":42783.23,"close":42944.62,"volume":22.00023,"closeTime":1647947699999},{"openTime":1647947700000,"open":42941.89,"high":42998.65,"low":42892.61,"close":42975.58,"volume":28.94597,"closeTime":1647948599999},{"openTime":1647948600000,"open":42985.69,"high":43035.21,"low":42807.21,"close":42957.93,"volume":18.77485,"closeTime":1647949499999},{"openTime":1647949500000,"open":42962.39,"high":43007.87,"low":42915.64,"close":43007.87,"volume":46.86323,"closeTime":1647950399999},{"openTime":1647950400000,"open":43007.6,"high":43100.38,"low":42890,"close":42927.95,"volume":78.0688,"closeTime":1647951299999},{"openTime":1647951300000,"open":42936.17,"high":42936.68,"low":42834.19,"close":42916.8,"volume":43.99378,"closeTime":1647952199999},{"openTime":1647952200000,"open":42913.24,"high":42931.27,"low":42785.4,"close":42898.48,"volume":27.85792,"closeTime":1647953099999},{"openTime":1647953100000,"open":42898.65,"high":42977.26,"low":42841.54,"close":42975.85,"volume":31.34791,"closeTime":1647953999999},{"openTime":1647954000000,"open":42979.6,"high":42996.35,"low":42835.03,"close":42882.76,"volume":20.20397,"closeTime":1647954899999},{"openTime":1647954900000,"open":42882.77,"high":42928.57,"low":42823.49,"close":42836.02,"volume":23.25598,"closeTime":1647955799999},{"openTime":1647955800000,"open":42836,"high":43052.35,"low":42823.71,"close":42967.53,"volume":36.49508,"closeTime":1647956699999},{"openTime":1647956700000,"open":42971.71,"high":42973.45,"low":42713.98,"close":42842.11,"volume":34.47111,"closeTime":1647957599999},{"openTime":1647957600000,"open":42865.24,"high":42993.84,"low":42865.24,"close":42916.92,"volume":30.42024,"closeTime":1647958499999},{"openTime":1647958500000,"open":42921.27,"high":43045,"low":42903.27,"close":42973.19,"volume":43.64083,"closeTime":1647959399999},{"openTime":1647959400000,"open":42970.08,"high":43258.05,"low":42850.83,"close":42904.2,"volume":57.28102,"closeTime":1647960299999},{"openTime":1647960300000,"open":42883.21,"high":42977.87,"low":42755.61,"close":42780.31,"volume":27.26513,"closeTime":1647961199999},{"openTime":1647961200000,"open":42781.37,"high":42810.89,"low":42698.08,"close":42721,"volume":17.28416,"closeTime":1647962099999},{"openTime":1647962100000,"open":42722.78,"high":42805.1,"low":42684.83,"close":42723.79,"volume":10.57334,"closeTime":1647962999999},{"openTime":1647963000000,"open":42729.74,"high":42735.42,"low":42608.72,"close":42675.73,"volume":7.03394,"closeTime":1647963899999},{"openTime":1647963900000,"open":42679.9,"high":42701.68,"low":42589.51,"close":42596.2,"volume":11.835,"closeTime":1647964799999},{"openTime":1647964800000,"open":42599.82,"high":42720.18,"low":42572.52,"close":42665.78,"volume":10.92752,"closeTime":1647965699999},{"openTime":1647965700000,"open":42685.37,"high":42696.21,"low":42526.03,"close":42554.2,"volume":26.93585,"closeTime":1647966599999},{"openTime":1647966600000,"open":42557.89,"high":42628.1,"low":42492.23,"close":42561,"volume":22.76684,"closeTime":1647967499999},{"openTime":1647967500000,"open":42559.55,"high":42565.85,"low":42479.35,"close":42537.56,"volume":8.50215,"closeTime":1647968399999},{"openTime":1647968400000,"open":42533.78,"high":42641.01,"low":42498.12,"close":42617.56,"volume":9.98146,"closeTime":1647969299999},{"openTime":1647969300000,"open":42624.5,"high":42643.58,"low":42580.19,"close":42625.83,"volume":6.57261,"closeTime":1647970199999},{"openTime":1647970200000,"open":42622.01,"high":42631.98,"low":42548.19,"close":42605.3,"volume":7.32644,"closeTime":1647971099999},{"openTime":1647971100000,"open":42611.87,"high":42645.59,"low":42555.44,"close":42645.59,"volume":6.04427,"closeTime":1647971999999},{"openTime":1647972000000,"open":42638.15,"high":42640.28,"low":42551.73,"close":42581.9,"volume":5.94838,"closeTime":1647972899999},{"openTime":1647972900000,"open":42578.97,"high":42645.34,"low":42524.13,"close":42543.59,"volume":6.06611,"closeTime":1647973799999},{"openTime":1647973800000,"open":42536.83,"high":42581.71,"low":42504.87,"close":42563.16,"volume":5.7004,"closeTime":1647974699999},{"openTime":1647974700000,"open":42564.22,"high":42609.17,"low":42529,"close":42580.03,"volume":6.04279,"closeTime":1647975599999},{"openTime":1647975600000,"open":42574.72,"high":42721,"low":42574.72,"close":42686.53,"volume":5.73156,"closeTime":1647976499999},{"openTime":1647976500000,"open":42682.23,"high":42690.68,"low":42587.17,"close":42601.62,"volume":10.75348,"closeTime":1647977399999},{"openTime":1647977400000,"open":42607.04,"high":42653.71,"low":42578.67,"close":42604.07,"volume":10.15977,"closeTime":1647978299999},{"openTime":1647978300000,"open":42600.01,"high":42646.8,"low":42288.95,"close":42307.37,"volume":37.08598,"closeTime":1647979199999},{"openTime":1647979200000,"open":42301.24,"high":42464.95,"low":42284.69,"close":42464.95,"volume":9.13693,"closeTime":1647980099999},{"openTime":1647980100000,"open":42475.6,"high":42566.04,"low":42352.43,"close":42522.51,"volume":16.8573,"closeTime":1647980999999},{"openTime":1647981000000,"open":42514.11,"high":42518.1,"low":42416.93,"close":42416.93,"volume":21.18118,"closeTime":1647981899999},{"openTime":1647981900000,"open":42422.27,"high":42655.33,"low":42422.27,"close":42596.44,"volume":16.61301,"closeTime":1647982799999},{"openTime":1647982800000,"open":42616.46,"high":42790.14,"low":42591.11,"close":42728.13,"volume":14.65481,"closeTime":1647983699999},{"openTime":1647983700000,"open":42730.86,"high":42766.67,"low":42672.56,"close":42735.12,"volume":4.12646,"closeTime":1647984599999},{"openTime":1647984600000,"open":42735.12,"high":42877.55,"low":42735.04,"close":42832.65,"volume":7.38873,"closeTime":1647985499999},{"openTime":1647985500000,"open":42831.51,"high":42925.99,"low":42792.17,"close":42843.3,"volume":9.58003,"closeTime":1647986399999},{"openTime":1647986400000,"open":42840.47,"high":42850.32,"low":42560.7,"close":42576.2,"volume":12.84052,"closeTime":1647987299999},{"openTime":1647987300000,"open":42572.26,"high":42761.35,"low":42504.21,"close":42625.5,"volume":10.76347,"closeTime":1647988199999},{"openTime":1647988200000,"open":42625.5,"high":42663.36,"low":42500.01,"close":42514.27,"volume":16.11925,"closeTime":1647989099999},{"openTime":1647989100000,"open":42509.61,"high":42578.23,"low":42489.79,"close":42548.13,"volume":8.62017,"closeTime":1647989999999},{"openTime":1647990000000,"open":42555.71,"high":42557.57,"low":42446.41,"close":42545.94,"volume":10.65457,"closeTime":1647990899999},{"openTime":1647990900000,"open":42542.82,"high":42542.82,"low":42340.06,"close":42347.76,"volume":13.3892,"closeTime":1647991799999},{"openTime":1647991800000,"open":42337.2,"high":42441.59,"low":42292,"close":42330,"volume":13.32544,"closeTime":1647992699999},{"openTime":1647992700000,"open":42315.31,"high":42412.07,"low":42280.69,"close":42384.06,"volume":7.94517,"closeTime":1647993599999},{"openTime":1647993600000,"open":42377.68,"high":42498.84,"low":42303.45,"close":42496.62,"volume":20.67626,"closeTime":1647994499999},{"openTime":1647994500000,"open":42500.43,"high":42502.77,"low":42351.29,"close":42420.83,"volume":6.56553,"closeTime":1647995399999},{"openTime":1647995400000,"open":42422.32,"high":42450.54,"low":42299.08,"close":42350.17,"volume":12.61464,"closeTime":1647996299999},{"openTime":1647996300000,"open":42349.7,"high":42458.2,"low":42349.7,"close":42421.28,"volume":5.06056,"closeTime":1647997199999},{"openTime":1647997200000,"open":42418.72,"high":42418.72,"low":41901.39,"close":42164.38,"volume":49.30191,"closeTime":1647998099999},{"openTime":1647998100000,"open":42169.13,"high":42212,"low":42100,"close":42140.97,"volume":8.14262,"closeTime":1647998999999},{"openTime":1647999000000,"open":42140.85,"high":42259.49,"low":42035.34,"close":42259.17,"volume":6.52353,"closeTime":1647999899999},{"openTime":1647999900000,"open":42256.27,"high":42393.7,"low":42218.16,"close":42353.17,"volume":8.35758,"closeTime":1648000799999},{"openTime":1648000800000,"open":42337.65,"high":42347.87,"low":42269.88,"close":42301.15,"volume":10.31377,"closeTime":1648001699999},{"openTime":1648001700000,"open":42302.58,"high":42545.41,"low":42302.57,"close":42539.19,"volume":14.54742,"closeTime":1648002599999},{"openTime":1648002600000,"open":42537.58,"high":42537.58,"low":42433.49,"close":42451.85,"volume":9.19393,"closeTime":1648003499999},{"openTime":1648003500000,"open":42449.64,"high":42450.28,"low":42295.54,"close":42349,"volume":6.89698,"closeTime":1648004399999},{"openTime":1648004400000,"open":42348.59,"high":42388.77,"low":42173.8,"close":42238.87,"volume":20.1063,"closeTime":1648005299999},{"openTime":1648005300000,"open":42241.25,"high":42294.3,"low":42180.63,"close":42220.54,"volume":8.95107,"closeTime":1648006199999},{"openTime":1648006200000,"open":42220,"high":42284.37,"low":42192.88,"close":42229.76,"volume":9.78516,"closeTime":1648007099999},{"openTime":1648007100000,"open":42236.28,"high":42236.28,"low":42080.27,"close":42106.84,"volume":14.14867,"closeTime":1648007999999},{"openTime":1648008000000,"open":42097.47,"high":42216.88,"low":42073.12,"close":42115.82,"volume":13.4997,"closeTime":1648008899999},{"openTime":1648008900000,"open":42123.56,"high":42123.56,"low":41787.51,"close":41846.41,"volume":33.03974,"closeTime":1648009799999},{"openTime":1648009800000,"open":41845.27,"high":41911.53,"low":41768.91,"close":41864.81,"volume":23.40335,"closeTime":1648010699999},{"openTime":1648010700000,"open":41863.65,"high":41969.87,"low":41837.11,"close":41963.38,"volume":13.42763,"closeTime":1648011599999},{"openTime":1648011600000,"open":41966.33,"high":41966.33,"low":41807.84,"close":41810.87,"volume":9.32798,"closeTime":1648012499999},{"openTime":1648012500000,"open":41809.83,"high":41933.92,"low":41802.44,"close":41925.88,"volume":15.57408,"closeTime":1648013399999},{"openTime":1648013400000,"open":41925.87,"high":42032.61,"low":41903.73,"close":42022.69,"volume":12.31098,"closeTime":1648014299999},{"openTime":1648014300000,"open":42022.69,"high":42084.81,"low":41962.95,"close":42055.2,"volume":7.15732,"closeTime":1648015199999},{"openTime":1648015200000,"open":42045.33,"high":42053.82,"low":41975.04,"close":42033.97,"volume":8.86059,"closeTime":1648016099999},{"openTime":1648016100000,"open":42035.2,"high":42135.16,"low":42035.2,"close":42121.2,"volume":4.62686,"closeTime":1648016999999},{"openTime":1648017000000,"open":42127.72,"high":42224.09,"low":42070.09,"close":42200.51,"volume":11.50291,"closeTime":1648017899999},{"openTime":1648017900000,"open":42212.18,"high":42268.52,"low":42132.2,"close":42260.57,"volume":11.89176,"closeTime":1648018799999},{"openTime":1648018800000,"open":42254.29,"high":42279.46,"low":42078.07,"close":42117.89,"volume":13.69987,"closeTime":1648019699999},{"openTime":1648019700000,"open":42119.5,"high":42170.54,"low":42062.5,"close":42154.08,"volume":6.5265,"closeTime":1648020599999},{"openTime":1648020600000,"open":42151.1,"high":42231.8,"low":42075,"close":42190.74,"volume":14.55157,"closeTime":1648021499999},{"openTime":1648021500000,"open":42191.1,"high":42200.19,"low":42095.52,"close":42127.69,"volume":10.64898,"closeTime":1648022399999},{"openTime":1648022400000,"open":42127.62,"high":42162.57,"low":42005.44,"close":42079.45,"volume":13.46655,"closeTime":1648023299999},{"openTime":1648023300000,"open":42082.71,"high":42342.02,"low":42004.51,"close":42245.71,"volume":40.83863,"closeTime":1648024199999},{"openTime":1648024200000,"open":42248.95,"high":42361.51,"low":42248.95,"close":42333.06,"volume":12.7184,"closeTime":1648025099999},{"openTime":1648025100000,"open":42326.91,"high":42326.91,"low":42242.61,"close":42242.61,"volume":6.98192,"closeTime":1648025999999},{"openTime":1648026000000,"open":42242.61,"high":42317.31,"low":42193.85,"close":42195.72,"volume":11.9881,"closeTime":1648026899999},{"openTime":1648026900000,"open":42210.1,"high":42212.92,"low":42120.82,"close":42122.39,"volume":8.26307,"closeTime":1648027799999},{"openTime":1648027800000,"open":42122.19,"high":42159.47,"low":42033.13,"close":42072.19,"volume":19.45807,"closeTime":1648028699999},{"openTime":1648028700000,"open":42072.17,"high":42208.34,"low":42045.17,"close":42185.51,"volume":18.17362,"closeTime":1648029599999},{"openTime":1648029600000,"open":42186.52,"high":42193.29,"low":42120.64,"close":42162.47,"volume":7.33606,"closeTime":1648030499999},{"openTime":1648030500000,"open":42162.47,"high":42322.42,"low":42132.17,"close":42237.17,"volume":18.72366,"closeTime":1648031399999},{"openTime":1648031400000,"open":42234.24,"high":42255.06,"low":42158.36,"close":42162.88,"volume":3.27455,"closeTime":1648032299999},{"openTime":1648032300000,"open":42167.99,"high":42245.55,"low":42158.79,"close":42172.39,"volume":3.86551,"closeTime":1648033199999},{"openTime":1648033200000,"open":42175.41,"high":42202.82,"low":42106.41,"close":42115.32,"volume":5.58423,"closeTime":1648034099999},{"openTime":1648034100000,"open":42116.29,"high":42116.29,"low":41902.23,"close":41966.73,"volume":19.17197,"closeTime":1648034999999},{"openTime":1648035000000,"open":41972.93,"high":42053.71,"low":41928.71,"close":41928.71,"volume":17.27873,"closeTime":1648035899999},{"openTime":1648035900000,"open":41927.88,"high":42065,"low":41924.18,"close":42050.6,"volume":8.04079,"closeTime":1648036799999},{"openTime":1648036800000,"open":42056.29,"high":42106.35,"low":41988.47,"close":41994.68,"volume":8.8994,"closeTime":1648037699999},{"openTime":1648037700000,"open":41988.74,"high":41997.03,"low":41895.71,"close":41963.89,"volume":7.96525,"closeTime":1648038599999},{"openTime":1648038600000,"open":41968.94,"high":42212.67,"low":41968.94,"close":42206.79,"volume":12.28803,"closeTime":1648039499999},{"openTime":1648039500000,"open":42206.79,"high":42465.47,"low":42204.07,"close":42378.13,"volume":31.61452,"closeTime":1648040399999},{"openTime":1648040400000,"open":42375.16,"high":42459.88,"low":42140.4,"close":42196.24,"volume":22.08285,"closeTime":1648041299999},{"openTime":1648041300000,"open":42218.06,"high":42317.4,"low":42199.28,"close":42215.68,"volume":10.12153,"closeTime":1648042199999},{"openTime":1648042200000,"open":42218.18,"high":42249.81,"low":42041.72,"close":42071.95,"volume":15.0935,"closeTime":1648043099999},{"openTime":1648043100000,"open":42070.37,"high":42094.59,"low":41995.46,"close":42035.82,"volume":33.16218,"closeTime":1648043999999},{"openTime":1648044000000,"open":42031.58,"high":42237.81,"low":41986.04,"close":42237.81,"volume":24.17669,"closeTime":1648044899999},{"openTime":1648044900000,"open":42231.74,"high":42322.13,"low":42116.34,"close":42293.02,"volume":34.57861,"closeTime":1648045799999},{"openTime":1648045800000,"open":42294.63,"high":42349.97,"low":42228.26,"close":42249.5,"volume":16.93373,"closeTime":1648046699999},{"openTime":1648046700000,"open":42249.51,"high":42435.18,"low":42233.79,"close":42410.55,"volume":16.61274,"closeTime":1648047599999},{"openTime":1648047600000,"open":42410.66,"high":42519.29,"low":42321.27,"close":42463.59,"volume":21.92383,"closeTime":1648048499999},{"openTime":1648048500000,"open":42461.65,"high":42563.01,"low":42386.51,"close":42521.43,"volume":25.62294,"closeTime":1648049399999},{"openTime":1648049400000,"open":42513.37,"high":42698.43,"low":42446.02,"close":42687.61,"volume":21.91672,"closeTime":1648050299999},{"openTime":1648050300000,"open":42685.52,"high":42750.41,"low":42629.71,"close":42638,"volume":17.00547,"closeTime":1648051199999},{"openTime":1648051200000,"open":42637.99,"high":42768.84,"low":42516.43,"close":42526.9,"volume":13.24497,"closeTime":1648052099999},{"openTime":1648052100000,"open":42525,"high":42794.99,"low":42512,"close":42686.45,"volume":22.44921,"closeTime":1648052999999},{"openTime":1648053000000,"open":42685.4,"high":42720.14,"low":42558.56,"close":42571.68,"volume":8.46923,"closeTime":1648053899999},{"openTime":1648053900000,"open":42566.24,"high":42602.59,"low":42506.31,"close":42597.92,"volume":9.37978,"closeTime":1648054799999},{"openTime":1648054800000,"open":42599.66,"high":42620.71,"low":42411.35,"close":42501.72,"volume":9.47816,"closeTime":1648055699999},{"openTime":1648055700000,"open":42493.86,"high":42551.43,"low":42314.3,"close":42366,"volume":18.42939,"closeTime":1648056599999},{"openTime":1648056600000,"open":42358.92,"high":42405.61,"low":42273.68,"close":42277.06,"volume":13.94846,"closeTime":1648057499999},{"openTime":1648057500000,"open":42277.81,"high":42327.35,"low":42071.98,"close":42179.15,"volume":24.56965,"closeTime":1648058399999},{"openTime":1648058400000,"open":42176.67,"high":42176.67,"low":42062.51,"close":42090.52,"volume":13.37676,"closeTime":1648059299999},{"openTime":1648059300000,"open":42091.81,"high":42186.08,"low":42000,"close":42186.08,"volume":29.91525,"closeTime":1648060199999},{"openTime":1648060200000,"open":42184.38,"high":42235.54,"low":42131.97,"close":42165.25,"volume":16.70478,"closeTime":1648061099999},{"openTime":1648061100000,"open":42165.25,"high":42211.87,"low":42100,"close":42102.54,"volume":11.0549,"closeTime":1648061999999},{"openTime":1648062000000,"open":42101.55,"high":42190.47,"low":42084.12,"close":42177.86,"volume":9.1941,"closeTime":1648062899999},{"openTime":1648062900000,"open":42177.87,"high":42430.25,"low":42174.66,"close":42325.65,"volume":18.54832,"closeTime":1648063799999},{"openTime":1648063800000,"open":42322.26,"high":42360.97,"low":42215.65,"close":42299.29,"volume":7.63194,"closeTime":1648064699999},{"openTime":1648064700000,"open":42303.94,"high":42363.24,"low":42225.36,"close":42237.19,"volume":6.47362,"closeTime":1648065599999},{"openTime":1648065600000,"open":42227.27,"high":42343.54,"low":42209.67,"close":42301.93,"volume":9.75068,"closeTime":1648066499999},{"openTime":1648066500000,"open":42300.85,"high":42410.2,"low":42270.76,"close":42392.73,"volume":5.37649,"closeTime":1648067399999},{"openTime":1648067400000,"open":42395.73,"high":42419.84,"low":42329.77,"close":42415.19,"volume":3.58837,"closeTime":1648068299999},{"openTime":1648068300000,"open":42417.44,"high":42417.45,"low":42313.82,"close":42367.96,"volume":5.77577,"closeTime":1648069199999},{"openTime":1648069200000,"open":42367.93,"high":42373.77,"low":42268.47,"close":42283.33,"volume":3.89292,"closeTime":1648070099999},{"openTime":1648070100000,"open":42281.79,"high":42340.66,"low":42265.94,"close":42340.66,"volume":4.99582,"closeTime":1648070999999},{"openTime":1648071000000,"open":42338.76,"high":42426.32,"low":42336,"close":42373.27,"volume":3.87406,"closeTime":1648071899999},{"openTime":1648071900000,"open":42373.27,"high":42421.65,"low":42373.27,"close":42405.99,"volume":1.61922,"closeTime":1648072799999},{"openTime":1648072800000,"open":42407.56,"high":42416.99,"low":42350.02,"close":42388.29,"volume":4.79111,"closeTime":1648073699999},{"openTime":1648073700000,"open":42386.79,"high":42473.99,"low":42385.3,"close":42459.61,"volume":5.16747,"closeTime":1648074599999},{"openTime":1648074600000,"open":42459.21,"high":42585.61,"low":42450.3,"close":42487.52,"volume":7.27304,"closeTime":1648075499999},{"openTime":1648075500000,"open":42487.52,"high":42550,"low":42462.95,"close":42507.1,"volume":4.49423,"closeTime":1648076399999},{"openTime":1648076400000,"open":42509.15,"high":42517.6,"low":42451.23,"close":42458.36,"volume":8.28896,"closeTime":1648077299999},{"openTime":1648077300000,"open":42449.59,"high":42660.22,"low":42420.39,"close":42647.83,"volume":12.55283,"closeTime":1648078199999},{"openTime":1648078200000,"open":42651.57,"high":42825.5,"low":42533.21,"close":42786.06,"volume":16.7286,"closeTime":1648079099999},{"openTime":1648079100000,"open":42742.16,"high":43036.08,"low":42736.17,"close":42899.59,"volume":29.96168,"closeTime":1648079999999},{"openTime":1648080000000,"open":42904.88,"high":43141.21,"low":42827.5,"close":43057.91,"volume":22.22908,"closeTime":1648080899999},{"openTime":1648080900000,"open":43052.96,"high":43200,"low":42940.29,"close":42940.29,"volume":20.43951,"closeTime":1648081799999},{"openTime":1648081800000,"open":42926.92,"high":43300,"low":42778.79,"close":43204.17,"volume":31.24499,"closeTime":1648082699999},{"openTime":1648082700000,"open":43202.02,"high":43202.93,"low":43049.06,"close":43055.95,"volume":13.25918,"closeTime":1648083599999},{"openTime":1648083600000,"open":43049.79,"high":43104.07,"low":42924.44,"close":43004.46,"volume":12.9482,"closeTime":1648084499999},{"openTime":1648084500000,"open":43000.36,"high":43083.51,"low":42762.77,"close":42785.55,"volume":12.73931,"closeTime":1648085399999},{"openTime":1648085400000,"open":42791.88,"high":42878.7,"low":42721.47,"close":42798.31,"volume":13.6079,"closeTime":1648086299999},{"openTime":1648086300000,"open":42801.35,"high":42887.64,"low":42751.55,"close":42829.39,"volume":6.15868,"closeTime":1648087199999},{"openTime":1648087200000,"open":42839.08,"high":42891.29,"low":42711.85,"close":42712.7,"volume":5.62808,"closeTime":1648088099999},{"openTime":1648088100000,"open":42724.62,"high":42812.86,"low":42671.43,"close":42790.95,"volume":10.15156,"closeTime":1648088999999},{"openTime":1648089000000,"open":42788.36,"high":42883.3,"low":42787.45,"close":42870.39,"volume":6.21356,"closeTime":1648089899999},{"openTime":1648089900000,"open":42870.39,"high":42975.99,"low":42868.53,"close":42965.9,"volume":4.42763,"closeTime":1648090799999},{"openTime":1648090800000,"open":42973.29,"high":42980.83,"low":42875.09,"close":42877.34,"volume":4.22526,"closeTime":1648091699999},{"openTime":1648091700000,"open":42877.49,"high":42961.82,"low":42869.38,"close":42944.1,"volume":7.99099,"closeTime":1648092599999},{"openTime":1648092600000,"open":42945.98,"high":42945.98,"low":42750.09,"close":42772,"volume":12.7036,"closeTime":1648093499999},{"openTime":1648093500000,"open":42777.12,"high":42821.98,"low":42700,"close":42732.12,"volume":10.82655,"closeTime":1648094399999},{"openTime":1648094400000,"open":42738.53,"high":42810.72,"low":42738.53,"close":42806.86,"volume":6.31907,"closeTime":1648095299999},{"openTime":1648095300000,"open":42801.27,"high":42900.7,"low":42767.16,"close":42866.66,"volume":3.11244,"closeTime":1648096199999},{"openTime":1648096200000,"open":42862.05,"high":42909.71,"low":42828.68,"close":42896.8,"volume":5.80916,"closeTime":1648097099999},{"openTime":1648097100000,"open":42903.67,"high":42976.57,"low":42874.01,"close":42918.93,"volume":18.08674,"closeTime":1648097999999},{"openTime":1648098000000,"open":42920.69,"high":42943.33,"low":42815.55,"close":42899.18,"volume":13.87756,"closeTime":1648098899999},{"openTime":1648098900000,"open":42897.79,"high":42900.59,"low":42812.44,"close":42828.54,"volume":13.7825,"closeTime":1648099799999},{"openTime":1648099800000,"open":42828.54,"high":42977.14,"low":42786.59,"close":42964.22,"volume":12.88216,"closeTime":1648100699999},{"openTime":1648100700000,"open":42976.57,"high":43065.18,"low":42949.95,"close":43040.25,"volume":9.44231,"closeTime":1648101599999},{"openTime":1648101600000,"open":43038.7,"high":43083.95,"low":43005.1,"close":43063.96,"volume":16.51454,"closeTime":1648102499999},{"openTime":1648102500000,"open":43064.09,"high":43500,"low":43053.98,"close":43228.67,"volume":34.2084,"closeTime":1648103399999},{"openTime":1648103400000,"open":43231.88,"high":43344.44,"low":43012.08,"close":43250,"volume":22.63975,"closeTime":1648104299999},{"openTime":1648104300000,"open":43250,"high":43302.58,"low":43127.96,"close":43226.38,"volume":11.85977,"closeTime":1648105199999},{"openTime":1648105200000,"open":43225.49,"high":43265.34,"low":43013.98,"close":43051.32,"volume":20.18448,"closeTime":1648106099999},{"openTime":1648106100000,"open":43051.31,"high":43114.78,"low":42915.71,"close":43108.26,"volume":15.49963,"closeTime":1648106999999},{"openTime":1648107000000,"open":43098.91,"high":43176.92,"low":43021.3,"close":43118.82,"volume":11.84693,"closeTime":1648107899999},{"openTime":1648107900000,"open":43118.65,"high":43169.88,"low":43056.07,"close":43100,"volume":9.74959,"closeTime":1648108799999},{"openTime":1648108800000,"open":43100,"high":43185.05,"low":43003.84,"close":43083,"volume":19.86715,"closeTime":1648109699999},{"openTime":1648109700000,"open":43087.99,"high":43096.22,"low":42996.32,"close":43056.05,"volume":20.63791,"closeTime":1648110599999},{"openTime":1648110600000,"open":43053.26,"high":43187.48,"low":43052.92,"close":43125.5,"volume":18.00673,"closeTime":1648111499999},{"openTime":1648111500000,"open":43125.51,"high":43131.14,"low":43062.3,"close":43067.95,"volume":9.5948,"closeTime":1648112399999},{"openTime":1648112400000,"open":43066.9,"high":43161,"low":43061.63,"close":43110.14,"volume":13.42649,"closeTime":1648113299999},{"openTime":1648113300000,"open":43110.06,"high":43190.63,"low":43068.12,"close":43131.36,"volume":11.82785,"closeTime":1648114199999},{"openTime":1648114200000,"open":43128.66,"high":43228.51,"low":42866.29,"close":43033,"volume":32.89478,"closeTime":1648115099999},{"openTime":1648115100000,"open":43033.01,"high":43113.11,"low":42895.33,"close":43045.96,"volume":12.40988,"closeTime":1648115999999},{"openTime":1648116000000,"open":43049.09,"high":43054.39,"low":42950.29,"close":42959.79,"volume":14.25791,"closeTime":1648116899999},{"openTime":1648116900000,"open":42950.01,"high":43061.68,"low":42929.3,"close":43026.91,"volume":10.26275,"closeTime":1648117799999},{"openTime":1648117800000,"open":43022.27,"high":43096.07,"low":42990.39,"close":43089.74,"volume":9.82348,"closeTime":1648118699999},{"openTime":1648118700000,"open":43092.04,"high":43121.07,"low":43028.45,"close":43028.47,"volume":12.32743,"closeTime":1648119599999},{"openTime":1648119600000,"open":43028.46,"high":43066.69,"low":42962.97,"close":43038.05,"volume":8.05082,"closeTime":1648120499999},{"openTime":1648120500000,"open":43046.89,"high":43113.56,"low":43043.06,"close":43064.38,"volume":7.84603,"closeTime":1648121399999},{"openTime":1648121400000,"open":43055.53,"high":43089.97,"low":42885.51,"close":42955.69,"volume":11.62557,"closeTime":1648122299999},{"openTime":1648122300000,"open":42950,"high":43005.76,"low":42935,"close":42982.19,"volume":11.29182,"closeTime":1648123199999},{"openTime":1648123200000,"open":42989.01,"high":43097.84,"low":42911.62,"close":42935.2,"volume":19.95147,"closeTime":1648124099999},{"openTime":1648124100000,"open":42927.19,"high":43043.86,"low":42927.19,"close":42967.6,"volume":23.69273,"closeTime":1648124999999},{"openTime":1648125000000,"open":42965.43,"high":43001.22,"low":42815.38,"close":42870.72,"volume":25.32279,"closeTime":1648125899999},{"openTime":1648125900000,"open":42870.63,"high":42899.28,"low":42772.69,"close":42833.26,"volume":15.26733,"closeTime":1648126799999},{"openTime":1648126800000,"open":42832.22,"high":42956.66,"low":42822.11,"close":42863.44,"volume":11.88285,"closeTime":1648127699999},{"openTime":1648127700000,"open":42863.44,"high":42903.91,"low":42794.11,"close":42797.67,"volume":10.88598,"closeTime":1648128599999},{"openTime":1648128600000,"open":42793.96,"high":43017.27,"low":42549.2,"close":42956.23,"volume":32.18639,"closeTime":1648129499999},{"openTime":1648129500000,"open":42958.05,"high":43112.61,"low":42841.18,"close":43005.07,"volume":25.39923,"closeTime":1648130399999},{"openTime":1648130400000,"open":43013.71,"high":43162.21,"low":43013.71,"close":43076.09,"volume":25.44255,"closeTime":1648131299999},{"openTime":1648131300000,"open":43078.16,"high":43084.09,"low":42957.35,"close":42980.97,"volume":16.10422,"closeTime":1648132199999},{"openTime":1648132200000,"open":42981.56,"high":43056.76,"low":42911.61,"close":43042.69,"volume":7.10776,"closeTime":1648133099999},{"openTime":1648133100000,"open":43041.03,"high":43636.31,"low":43035.51,"close":43604.7,"volume":70.4247,"closeTime":1648133999999},{"openTime":1648134000000,"open":43607.9,"high":43846.69,"low":43500,"close":43659.2,"volume":55.13085,"closeTime":1648134899999},{"openTime":1648134900000,"open":43665.46,"high":43867.02,"low":43632.81,"close":43809.73,"volume":40.6335,"closeTime":1648135799999},{"openTime":1648135800000,"open":43811.2,"high":44031.31,"low":43707.44,"close":44012.76,"volume":89.84781,"closeTime":1648136699999},{"openTime":1648136700000,"open":44019.74,"high":44045.82,"low":43764.94,"close":44006.92,"volume":56.82534,"closeTime":1648137599999},{"openTime":1648137600000,"open":44018.79,"high":44112.11,"low":43866.57,"close":43951.35,"volume":35.32433,"closeTime":1648138499999},{"openTime":1648138500000,"open":43952.08,"high":44215.36,"low":43903.92,"close":43960.18,"volume":39.06255,"closeTime":1648139399999},{"openTime":1648139400000,"open":43962.74,"high":44005.92,"low":43868.25,"close":43988.6,"volume":21.74776,"closeTime":1648140299999},{"openTime":1648140300000,"open":43988.23,"high":44074.75,"low":43917.71,"close":44023.44,"volume":17.39329,"closeTime":1648141199999},{"openTime":1648141200000,"open":44023.95,"high":44153.07,"low":43984.8,"close":44069.09,"volume":43.73636,"closeTime":1648142099999},{"openTime":1648142100000,"open":44069.09,"high":44247,"low":44063.99,"close":44106.6,"volume":25.52466,"closeTime":1648142999999},{"openTime":1648143000000,"open":44106.61,"high":44125.3,"low":43994.99,"close":44009.7,"volume":18.48892,"closeTime":1648143899999},{"openTime":1648143900000,"open":44009.4,"high":44052.95,"low":43830.15,"close":43835.62,"volume":21.1998,"closeTime":1648144799999},{"openTime":1648144800000,"open":43835.62,"high":43947.04,"low":43800,"close":43899.85,"volume":38.59383,"closeTime":1648145699999},{"openTime":1648145700000,"open":43893.17,"high":43940.24,"low":43787.95,"close":43906.81,"volume":16.4716,"closeTime":1648146599999},{"openTime":1648146600000,"open":43906.81,"high":43969.43,"low":43885.8,"close":43945,"volume":8.84848,"closeTime":1648147499999},{"openTime":1648147500000,"open":43937.37,"high":44018.3,"low":43912.2,"close":44009.81,"volume":11.03585,"closeTime":1648148399999},{"openTime":1648148400000,"open":44011.84,"high":44037.46,"low":43910.44,"close":44017.99,"volume":23.99993,"closeTime":1648149299999},{"openTime":1648149300000,"open":44018.36,"high":44089.53,"low":43962.27,"close":44082.59,"volume":17.66178,"closeTime":1648150199999},{"openTime":1648150200000,"open":44084.23,"high":44100.96,"low":43970.56,"close":44031.46,"volume":10.17075,"closeTime":1648151099999},{"openTime":1648151100000,"open":44028.91,"high":44028.91,"low":43915.13,"close":43924.46,"volume":15.01143,"closeTime":1648151999999},{"openTime":1648152000000,"open":43935.59,"high":43935.59,"low":43851.52,"close":43865.05,"volume":8.01515,"closeTime":1648152899999},{"openTime":1648152900000,"open":43860.32,"high":43973.09,"low":43860.32,"close":43920.9,"volume":12.41835,"closeTime":1648153799999},{"openTime":1648153800000,"open":43916.54,"high":43988.69,"low":43835.4,"close":43949.47,"volume":45.04223,"closeTime":1648154699999},{"openTime":1648154700000,"open":43923.42,"high":43946.29,"low":43852.99,"close":43891.75,"volume":9.73307,"closeTime":1648155599999},{"openTime":1648155600000,"open":43889.62,"high":43919.53,"low":43835.39,"close":43869.96,"volume":20.64325,"closeTime":1648156499999},{"openTime":1648156500000,"open":43866.15,"high":43962.41,"low":43825.27,"close":43952.34,"volume":4.79295,"closeTime":1648157399999},{"openTime":1648157400000,"open":43949.86,"high":44000.09,"low":43910.21,"close":43959.05,"volume":8.6793,"closeTime":1648158299999},{"openTime":1648158300000,"open":43948.76,"high":44083.05,"low":43906.36,"close":44057.17,"volume":7.77329,"closeTime":1648159199999},{"openTime":1648159200000,"open":44056.54,"high":44067.37,"low":43918.91,"close":44019.74,"volume":10.74672,"closeTime":1648160099999},{"openTime":1648160100000,"open":44028.1,"high":44127.66,"low":43968.9,"close":44075.87,"volume":10.24734,"closeTime":1648160999999},{"openTime":1648161000000,"open":44061.21,"high":44080.03,"low":43995.6,"close":44071.78,"volume":8.10813,"closeTime":1648161899999},{"openTime":1648161900000,"open":44076.01,"high":44099.95,"low":43959.16,"close":43975.52,"volume":9.21763,"closeTime":1648162799999},{"openTime":1648162800000,"open":43974.89,"high":44025.93,"low":43919.13,"close":43939.92,"volume":10.27388,"closeTime":1648163699999},{"openTime":1648163700000,"open":43946.26,"high":43986.27,"low":43918.93,"close":43957.8,"volume":15.74189,"closeTime":1648164599999},{"openTime":1648164600000,"open":43954.9,"high":44017.17,"low":43936.62,"close":43990.09,"volume":4.73598,"closeTime":1648165499999},{"openTime":1648165500000,"open":43990.11,"high":44017.73,"low":43896.2,"close":44010.06,"volume":3.90856,"closeTime":1648166399999},{"openTime":1648166400000,"open":43999.48,"high":44013.06,"low":43903.65,"close":43943.89,"volume":6.89586,"closeTime":1648167299999},{"openTime":1648167300000,"open":43926.69,"high":43961.2,"low":43881.31,"close":43917.77,"volume":7.1859,"closeTime":1648168199999},{"openTime":1648168200000,"open":43915.44,"high":44019.99,"low":43907.87,"close":44001.49,"volume":3.62562,"closeTime":1648169099999},{"openTime":1648169100000,"open":44002.27,"high":44033.24,"low":43955.39,"close":43991.68,"volume":5.3825,"closeTime":1648169999999},{"openTime":1648170000000,"open":43990.85,"high":44087.64,"low":43960.9,"close":44042.68,"volume":8.974,"closeTime":1648170899999},{"openTime":1648170900000,"open":44042.69,"high":44121.27,"low":44027.5,"close":44112.65,"volume":5.33767,"closeTime":1648171799999},{"openTime":1648171800000,"open":44116.74,"high":44462.13,"low":44044.82,"close":44212.14,"volume":29.66356,"closeTime":1648172699999},{"openTime":1648172700000,"open":44208.39,"high":44236.28,"low":44092.64,"close":44152.51,"volume":27.46776,"closeTime":1648173599999},{"openTime":1648173600000,"open":44152.51,"high":44186.11,"low":44005.31,"close":44018.97,"volume":18.16512,"closeTime":1648174499999},{"openTime":1648174500000,"open":44015.97,"high":44113.29,"low":43976.07,"close":44062.94,"volume":12.95259,"closeTime":1648175399999},{"openTime":1648175400000,"open":44053.43,"high":44055.63,"low":43910.05,"close":43932.61,"volume":11.18807,"closeTime":1648176299999},{"openTime":1648176300000,"open":43930.44,"high":43973.53,"low":43894.63,"close":43973.53,"volume":4.23324,"closeTime":1648177199999},{"openTime":1648177200000,"open":43965.74,"high":43977.31,"low":43913.74,"close":43947.01,"volume":7.38954,"closeTime":1648178099999},{"openTime":1648178100000,"open":43949.52,"high":43984.92,"low":43890.34,"close":43984.92,"volume":7.93738,"closeTime":1648178999999},{"openTime":1648179000000,"open":43971.05,"high":44019.01,"low":43939.91,"close":43978.36,"volume":5.7232,"closeTime":1648179899999},{"openTime":1648179900000,"open":43978.36,"high":44014.35,"low":43953.78,"close":43970.87,"volume":5.89365,"closeTime":1648180799999},{"openTime":1648180800000,"open":43983.97,"high":44016.59,"low":43963.06,"close":43976.6,"volume":5.43251,"closeTime":1648181699999},{"openTime":1648181700000,"open":43975.13,"high":44077.1,"low":43927.4,"close":44044.16,"volume":5.6965,"closeTime":1648182599999},{"openTime":1648182600000,"open":44039.06,"high":44040.84,"low":43962.94,"close":44005.95,"volume":10.48471,"closeTime":1648183499999},{"openTime":1648183500000,"open":44005.06,"high":44123.91,"low":43984.14,"close":44119,"volume":10.80322,"closeTime":1648184399999},{"openTime":1648184400000,"open":44120.5,"high":44130.67,"low":44056.93,"close":44120.08,"volume":5.24413,"closeTime":1648185299999},{"openTime":1648185300000,"open":44120.08,"high":44123.54,"low":44035,"close":44061.83,"volume":5.84189,"closeTime":1648186199999},{"openTime":1648186200000,"open":44062.03,"high":44106.4,"low":44014.97,"close":44094.08,"volume":5.60981,"closeTime":1648187099999},{"openTime":1648187100000,"open":44094.08,"high":44131.97,"low":44062.42,"close":44095.83,"volume":6.39424,"closeTime":1648187999999},{"openTime":1648188000000,"open":44097.91,"high":44198.67,"low":44097.91,"close":44167.03,"volume":9.77872,"closeTime":1648188899999},{"openTime":1648188900000,"open":44165.1,"high":44226.04,"low":44152.8,"close":44180.01,"volume":10.77055,"closeTime":1648189799999},{"openTime":1648189800000,"open":44188.25,"high":44227.05,"low":44081.51,"close":44097.18,"volume":16.53871,"closeTime":1648190699999},{"openTime":1648190700000,"open":44094.33,"high":44134.86,"low":44000.01,"close":44133.31,"volume":9.80188,"closeTime":1648191599999},{"openTime":1648191600000,"open":44133.31,"high":44210.5,"low":44101.58,"close":44183.47,"volume":14.30851,"closeTime":1648192499999},{"openTime":1648192500000,"open":44181.28,"high":44217.81,"low":44161.94,"close":44173.96,"volume":10.09449,"closeTime":1648193399999},{"openTime":1648193400000,"open":44175.24,"high":44175.24,"low":43980.6,"close":44005.52,"volume":10.83079,"closeTime":1648194299999},{"openTime":1648194300000,"open":44007.02,"high":44029.61,"low":43926.97,"close":43939.91,"volume":7.35775,"closeTime":1648195199999},{"openTime":1648195200000,"open":43937.11,"high":43941.31,"low":43610.93,"close":43859.25,"volume":22.78348,"closeTime":1648196099999},{"openTime":1648196100000,"open":43853.88,"high":43972.45,"low":43766.06,"close":43933.6,"volume":8.61457,"closeTime":1648196999999},{"openTime":1648197000000,"open":43932.82,"high":44087.68,"low":43860.86,"close":44041.03,"volume":8.63177,"closeTime":1648197899999},{"openTime":1648197900000,"open":44053.13,"high":44105.47,"low":43984.18,"close":44037,"volume":9.599,"closeTime":1648198799999},{"openTime":1648198800000,"open":44025.78,"high":44050.99,"low":43931.71,"close":43958.65,"volume":5.02197,"closeTime":1648199699999},{"openTime":1648199700000,"open":43964.89,"high":44110.7,"low":43963.22,"close":44054.21,"volume":12.24916,"closeTime":1648200599999},{"openTime":1648200600000,"open":44050.62,"high":44154.41,"low":44040.13,"close":44140.56,"volume":8.26824,"closeTime":1648201499999},{"openTime":1648201500000,"open":44135.63,"high":44200.12,"low":44109.42,"close":44146.27,"volume":8.44914,"closeTime":1648202399999},{"openTime":1648202400000,"open":44146.28,"high":44200.22,"low":44092.99,"close":44144.64,"volume":7.52722,"closeTime":1648203299999},{"openTime":1648203300000,"open":44145,"high":44200,"low":44112.98,"close":44155.02,"volume":9.36957,"closeTime":1648204199999},{"openTime":1648204200000,"open":44150.27,"high":44199.98,"low":44148.94,"close":44199.98,"volume":7.51847,"closeTime":1648205099999},{"openTime":1648205100000,"open":44199.99,"high":44373.4,"low":44139.55,"close":44262.73,"volume":13.65805,"closeTime":1648205999999},{"openTime":1648206000000,"open":44262.72,"high":44364.88,"low":44226.45,"close":44345.76,"volume":42.37562,"closeTime":1648206899999},{"openTime":1648206900000,"open":44345.77,"high":44445.13,"low":44253.52,"close":44444,"volume":30.24492,"closeTime":1648207799999},{"openTime":1648207800000,"open":44444,"high":44663.18,"low":44357.31,"close":44564.74,"volume":60.85927,"closeTime":1648208699999},{"openTime":1648208700000,"open":44566.03,"high":44683.1,"low":44558.87,"close":44617.26,"volume":18.86145,"closeTime":1648209599999},{"openTime":1648209600000,"open":44615.65,"high":44678.15,"low":44490.81,"close":44563.68,"volume":12.991,"closeTime":1648210499999},{"openTime":1648210500000,"open":44559.51,"high":44742.24,"low":44475.39,"close":44717.6,"volume":12.8412,"closeTime":1648211399999},{"openTime":1648211400000,"open":44717.6,"high":44915.73,"low":44654.94,"close":44867.73,"volume":21.64313,"closeTime":1648212299999},{"openTime":1648212300000,"open":44867.08,"high":44938.08,"low":44788.37,"close":44863.18,"volume":21.23693,"closeTime":1648213199999},{"openTime":1648213200000,"open":44865.52,"high":44906.9,"low":44785.87,"close":44837.84,"volume":16.12616,"closeTime":1648214099999},{"openTime":1648214100000,"open":44837.84,"high":44885.77,"low":44779.79,"close":44853.06,"volume":17.74076,"closeTime":1648214999999},{"openTime":1648215000000,"open":44853.06,"high":44987.24,"low":44816.56,"close":44872.91,"volume":15.18786,"closeTime":1648215899999},{"openTime":1648215900000,"open":44872.91,"high":45112.95,"low":44838.63,"close":45005.42,"volume":35.14123,"closeTime":1648216799999},{"openTime":1648216800000,"open":45008.93,"high":45120.73,"low":44809.84,"close":44809.84,"volume":29.56973,"closeTime":1648217699999},{"openTime":1648217700000,"open":44809.84,"high":45009.89,"low":44708.2,"close":44908.57,"volume":20.44101,"closeTime":1648218599999},{"openTime":1648218600000,"open":44896.26,"high":45017.81,"low":44861.35,"close":44974.94,"volume":13.44598,"closeTime":1648219499999},{"openTime":1648219500000,"open":44969.53,"high":44997.78,"low":44853.67,"close":44894.44,"volume":17.75019,"closeTime":1648220399999},{"openTime":1648220400000,"open":44896.51,"high":44903.27,"low":44629.66,"close":44643.48,"volume":50.58314,"closeTime":1648221299999},{"openTime":1648221300000,"open":44642.21,"high":44766.41,"low":44385.41,"close":44421.08,"volume":81.43332,"closeTime":1648222199999},{"openTime":1648222200000,"open":44412.87,"high":44509.35,"low":44297.7,"close":44373.72,"volume":73.78801,"closeTime":1648223099999},{"openTime":1648223100000,"open":44374.14,"high":44374.14,"low":44213.76,"close":44340.53,"volume":52.36939,"closeTime":1648223999999},{"openTime":1648224000000,"open":44336.82,"high":44602.11,"low":44215.79,"close":44485.26,"volume":36.8333,"closeTime":1648224899999},{"openTime":1648224900000,"open":44483.87,"high":44580.37,"low":44365.47,"close":44456.38,"volume":18.8484,"closeTime":1648225799999},{"openTime":1648225800000,"open":44473.39,"high":44474.14,"low":44241.09,"close":44263.82,"volume":14.36791,"closeTime":1648226699999},{"openTime":1648226700000,"open":44257.73,"high":44340.94,"low":44160.62,"close":44168.07,"volume":14.45918,"closeTime":1648227599999},{"openTime":1648227600000,"open":44167.76,"high":44310.58,"low":44032.06,"close":44158.3,"volume":24.49152,"closeTime":1648228499999},{"openTime":1648228500000,"open":44160,"high":44279.81,"low":44160,"close":44268.61,"volume":14.4538,"closeTime":1648229399999},{"openTime":1648229400000,"open":44272.33,"high":44327.6,"low":44196.55,"close":44258.64,"volume":15.09471,"closeTime":1648230299999},{"openTime":1648230300000,"open":44258.64,"high":44360.61,"low":44181.03,"close":44337.57,"volume":4.97355,"closeTime":1648231199999},{"openTime":1648231200000,"open":44350.02,"high":44478.87,"low":44325,"close":44408.85,"volume":19.76929,"closeTime":1648232099999},{"openTime":1648232100000,"open":44414.9,"high":44485.09,"low":44319.43,"close":44411.1,"volume":10.67041,"closeTime":1648232999999},{"openTime":1648233000000,"open":44409.69,"high":44480.61,"low":44361.08,"close":44471.1,"volume":8.3333,"closeTime":1648233899999},{"openTime":1648233900000,"open":44476.74,"high":44533.18,"low":44406.94,"close":44483.03,"volume":6.36532,"closeTime":1648234799999},{"openTime":1648234800000,"open":44474.76,"high":44491.62,"low":44316.89,"close":44363.44,"volume":8.62818,"closeTime":1648235699999},{"openTime":1648235700000,"open":44363.44,"high":44371.37,"low":44224.15,"close":44232.79,"volume":11.64061,"closeTime":1648236599999},{"openTime":1648236600000,"open":44231.28,"high":44374.81,"low":44179.72,"close":44343.32,"volume":7.41919,"closeTime":1648237499999},{"openTime":1648237500000,"open":44340.27,"high":44469.79,"low":44333.77,"close":44450,"volume":10.51025,"closeTime":1648238399999},{"openTime":1648238400000,"open":44445.3,"high":44545.51,"low":44375.22,"close":44545.51,"volume":17.04703,"closeTime":1648239299999},{"openTime":1648239300000,"open":44545.27,"high":44547.29,"low":44442.32,"close":44473.16,"volume":7.11506,"closeTime":1648240199999},{"openTime":1648240200000,"open":44474.46,"high":44542.4,"low":44375.61,"close":44534.14,"volume":6.39364,"closeTime":1648241099999},{"openTime":1648241100000,"open":44534.14,"high":44659.92,"low":44490,"close":44568.75,"volume":9.02937,"closeTime":1648241999999},{"openTime":1648242000000,"open":44570.65,"high":44570.65,"low":44483.47,"close":44503.99,"volume":6.6859,"closeTime":1648242899999},{"openTime":1648242900000,"open":44506.9,"high":44542.59,"low":44443.76,"close":44457.92,"volume":5.49813,"closeTime":1648243799999},{"openTime":1648243800000,"open":44459.28,"high":44472.98,"low":44424.09,"close":44464.92,"volume":1.64186,"closeTime":1648244699999},{"openTime":1648244700000,"open":44484.63,"high":44564.46,"low":44430.74,"close":44540.7,"volume":2.27395,"closeTime":1648245599999},{"openTime":1648245600000,"open":44548.1,"high":44559.32,"low":44363.34,"close":44412.81,"volume":7.65345,"closeTime":1648246499999},{"openTime":1648246500000,"open":44422.35,"high":44422.35,"low":44332.18,"close":44382.59,"volume":6.34704,"closeTime":1648247399999},{"openTime":1648247400000,"open":44385.12,"high":44442.15,"low":44344.92,"close":44354.7,"volume":5.83137,"closeTime":1648248299999},{"openTime":1648248300000,"open":44354.7,"high":44416.86,"low":44283.73,"close":44318.33,"volume":9.26001,"closeTime":1648249199999},{"openTime":1648249200000,"open":44318.54,"high":44383.46,"low":44259.81,"close":44339.76,"volume":7.03048,"closeTime":1648250099999},{"openTime":1648250100000,"open":44338.59,"high":44369.14,"low":44251.54,"close":44294.83,"volume":4.24725,"closeTime":1648250999999},{"openTime":1648251000000,"open":44297.06,"high":44378,"low":44284.91,"close":44357.54,"volume":3.8666,"closeTime":1648251899999},{"openTime":1648251900000,"open":44365.73,"high":44405.46,"low":44295.14,"close":44330.65,"volume":5.23981,"closeTime":1648252799999},{"openTime":1648252800000,"open":44334.19,"high":44440.5,"low":44319.85,"close":44421.12,"volume":9.24659,"closeTime":1648253699999},{"openTime":1648253700000,"open":44420.63,"high":44469.45,"low":44411.16,"close":44452.64,"volume":5.69235,"closeTime":1648254599999},{"openTime":1648254600000,"open":44450.55,"high":44463.86,"low":44371.37,"close":44385.12,"volume":3.35257,"closeTime":1648255499999},{"openTime":1648255500000,"open":44382.04,"high":44382.04,"low":44132.26,"close":44162.96,"volume":7.63668,"closeTime":1648256399999},{"openTime":1648256400000,"open":44152.26,"high":44257.2,"low":44093.03,"close":44201.75,"volume":6.59869,"closeTime":1648257299999},{"openTime":1648257300000,"open":44208.48,"high":44255.55,"low":44163.82,"close":44163.82,"volume":5.26858,"closeTime":1648258199999},{"openTime":1648258200000,"open":44187.05,"high":44340.18,"low":44169.65,"close":44318.25,"volume":5.30435,"closeTime":1648259099999},{"openTime":1648259100000,"open":44320.1,"high":44369.05,"low":44267.51,"close":44298.89,"volume":2.86002,"closeTime":1648259999999},{"openTime":1648260000000,"open":44315.74,"high":44393.96,"low":44263.5,"close":44364.63,"volume":3.35323,"closeTime":1648260899999},{"openTime":1648260900000,"open":44367.86,"high":44393.45,"low":44331.21,"close":44385.4,"volume":6.90033,"closeTime":1648261799999},{"openTime":1648261800000,"open":44384.34,"high":44392.86,"low":44320.9,"close":44350.82,"volume":5.47474,"closeTime":1648262699999},{"openTime":1648262700000,"open":44350.01,"high":44350.01,"low":44209.64,"close":44304.95,"volume":11.63649,"closeTime":1648263599999},{"openTime":1648263600000,"open":44305.84,"high":44378.28,"low":44272.6,"close":44369.49,"volume":3.60444,"closeTime":1648264499999},{"openTime":1648264500000,"open":44379.84,"high":44448.12,"low":44352.32,"close":44399.15,"volume":15.35857,"closeTime":1648265399999},{"openTime":1648265400000,"open":44397.18,"high":44439.37,"low":44331.45,"close":44406.58,"volume":11.341,"closeTime":1648266299999},{"openTime":1648266300000,"open":44406.5,"high":44440.99,"low":44382.23,"close":44415.13,"volume":5.09836,"closeTime":1648267199999},{"openTime":1648267200000,"open":44414.75,"high":44476.77,"low":44407.98,"close":44442.19,"volume":7.16503,"closeTime":1648268099999},{"openTime":1648268100000,"open":44447.22,"high":44459.34,"low":44389.98,"close":44456.89,"volume":4.69843,"closeTime":1648268999999},{"openTime":1648269000000,"open":44461.92,"high":44463.28,"low":44400.79,"close":44418.53,"volume":3.89691,"closeTime":1648269899999},{"openTime":1648269900000,"open":44411.78,"high":44472.15,"low":44411.78,"close":44428.03,"volume":4.40826,"closeTime":1648270799999},{"openTime":1648270800000,"open":44427.87,"high":44447.68,"low":44376.62,"close":44444.31,"volume":6.77215,"closeTime":1648271699999},{"openTime":1648271700000,"open":44447.28,"high":44447.28,"low":44376.81,"close":44445.21,"volume":3.31203,"closeTime":1648272599999},{"openTime":1648272600000,"open":44437.79,"high":44523.11,"low":44426.94,"close":44475.02,"volume":5.55605,"closeTime":1648273499999},{"openTime":1648273500000,"open":44479.46,"high":44533.19,"low":44471.66,"close":44518.64,"volume":3.58025,"closeTime":1648274399999},{"openTime":1648274400000,"open":44518,"high":44562.83,"low":44463.81,"close":44480.97,"volume":8.13645,"closeTime":1648275299999},{"openTime":1648275300000,"open":44480.33,"high":44504.11,"low":44459.45,"close":44494.9,"volume":5.79292,"closeTime":1648276199999},{"openTime":1648276200000,"open":44497,"high":44517.76,"low":44435.94,"close":44457.01,"volume":5.81244,"closeTime":1648277099999},{"openTime":1648277100000,"open":44457.28,"high":44462.75,"low":44389.93,"close":44461.41,"volume":12.95105,"closeTime":1648277999999},{"openTime":1648278000000,"open":44464.49,"high":44489.1,"low":44401.09,"close":44442.42,"volume":5.05653,"closeTime":1648278899999},{"openTime":1648278900000,"open":44438.92,"high":44456.99,"low":44386,"close":44428.06,"volume":6.71073,"closeTime":1648279799999},{"openTime":1648279800000,"open":44425.55,"high":44510.69,"low":44414.92,"close":44488.3,"volume":10.14161,"closeTime":1648280699999},{"openTime":1648280700000,"open":44481.28,"high":44572.13,"low":44463.34,"close":44533.11,"volume":7.89904,"closeTime":1648281599999},{"openTime":1648281600000,"open":44530.66,"high":44551.64,"low":44484.19,"close":44549.92,"volume":15.59908,"closeTime":1648282499999},{"openTime":1648282500000,"open":44549.14,"high":44603.83,"low":44477.36,"close":44481.71,"volume":9.08034,"closeTime":1648283399999},{"openTime":1648283400000,"open":44480.69,"high":44511.88,"low":44464.88,"close":44479.56,"volume":6.59611,"closeTime":1648284299999},{"openTime":1648284300000,"open":44477.29,"high":44533.13,"low":44471.38,"close":44519.26,"volume":18.22853,"closeTime":1648285199999},{"openTime":1648285200000,"open":44516.03,"high":44516.03,"low":44443.64,"close":44459.47,"volume":9.82187,"closeTime":1648286099999},{"openTime":1648286100000,"open":44459.94,"high":44511.49,"low":44444.89,"close":44494.72,"volume":6.39311,"closeTime":1648286999999},{"openTime":1648287000000,"open":44493.95,"high":44538.91,"low":44461.17,"close":44461.17,"volume":15.6202,"closeTime":1648287899999},{"openTime":1648287900000,"open":44461.16,"high":44517.48,"low":44456.5,"close":44510.9,"volume":3.48839,"closeTime":1648288799999},{"openTime":1648288800000,"open":44510.15,"high":44518.37,"low":44458.73,"close":44464.56,"volume":5.50423,"closeTime":1648289699999},{"openTime":1648289700000,"open":44465.75,"high":44507.93,"low":44412.01,"close":44434.87,"volume":6.40468,"closeTime":1648290599999},{"openTime":1648290600000,"open":44442.93,"high":44491.25,"low":44401.16,"close":44404.59,"volume":5.39695,"closeTime":1648291499999},{"openTime":1648291500000,"open":44402.98,"high":44463.69,"low":44400.94,"close":44453.02,"volume":3.7772,"closeTime":1648292399999},{"openTime":1648292400000,"open":44465.42,"high":44473.84,"low":44401.07,"close":44443.37,"volume":2.94209,"closeTime":1648293299999},{"openTime":1648293300000,"open":44444.06,"high":44499.74,"low":44400.01,"close":44499.74,"volume":3.6324,"closeTime":1648294199999},{"openTime":1648294200000,"open":44499.91,"high":44512.85,"low":44400.41,"close":44425.01,"volume":6.6331,"closeTime":1648295099999},{"openTime":1648295100000,"open":44425,"high":44428.36,"low":44349.72,"close":44356.32,"volume":2.72711,"closeTime":1648295999999},{"openTime":1648296000000,"open":44360.21,"high":44416.76,"low":44330.22,"close":44376.13,"volume":5.50295,"closeTime":1648296899999},{"openTime":1648296900000,"open":44376.12,"high":44394.19,"low":44290.88,"close":44318.77,"volume":7.99765,"closeTime":1648297799999},{"openTime":1648297800000,"open":44319.34,"high":44322.99,"low":44249.84,"close":44314.37,"volume":6.3791,"closeTime":1648298699999},{"openTime":1648298700000,"open":44318.93,"high":44439.8,"low":44275.28,"close":44384.02,"volume":20.04935,"closeTime":1648299599999},{"openTime":1648299600000,"open":44367.03,"high":44418.11,"low":44348.01,"close":44370.16,"volume":4.24536,"closeTime":1648300499999},{"openTime":1648300500000,"open":44370.17,"high":44379.19,"low":44190.91,"close":44245.38,"volume":10.8791,"closeTime":1648301399999},{"openTime":1648301400000,"open":44250.29,"high":44287.08,"low":44212.9,"close":44275.22,"volume":5.15067,"closeTime":1648302299999},{"openTime":1648302300000,"open":44263.34,"high":44328.38,"low":44232.26,"close":44275.56,"volume":12.18277,"closeTime":1648303199999},{"openTime":1648303200000,"open":44274.79,"high":44299.37,"low":44226.03,"close":44235.71,"volume":6.57283,"closeTime":1648304099999},{"openTime":1648304100000,"open":44241.36,"high":44255.88,"low":44196.08,"close":44247.59,"volume":4.53188,"closeTime":1648304999999},{"openTime":1648305000000,"open":44256.75,"high":44259.16,"low":44189.71,"close":44209.89,"volume":5.52836,"closeTime":1648305899999},{"openTime":1648305900000,"open":44211.17,"high":44273.87,"low":44171.01,"close":44273.47,"volume":4.91792,"closeTime":1648306799999},{"openTime":1648306800000,"open":44273.47,"high":44296.9,"low":44255.58,"close":44278.06,"volume":3.20954,"closeTime":1648307699999},{"openTime":1648307700000,"open":44278.44,"high":44279.11,"low":44231.21,"close":44257.62,"volume":2.98464,"closeTime":1648308599999},{"openTime":1648308600000,"open":44254.74,"high":44352.96,"low":44212.7,"close":44337.85,"volume":10.83977,"closeTime":1648309499999},{"openTime":1648309500000,"open":44348.5,"high":44348.5,"low":44217.33,"close":44228.62,"volume":7.251,"closeTime":1648310399999},{"openTime":1648310400000,"open":44226.16,"high":44237.67,"low":44176.41,"close":44211.79,"volume":5.78947,"closeTime":1648311299999},{"openTime":1648311300000,"open":44194.93,"high":44285.25,"low":44159.77,"close":44266.54,"volume":11.5638,"closeTime":1648312199999},{"openTime":1648312200000,"open":44260.06,"high":44306.96,"low":44235.67,"close":44304.95,"volume":4.49259,"closeTime":1648313099999},{"openTime":1648313100000,"open":44303.2,"high":44331.8,"low":44281.34,"close":44312.45,"volume":6.28457,"closeTime":1648313999999},{"openTime":1648314000000,"open":44316.3,"high":44413.81,"low":44304.05,"close":44399,"volume":10.08348,"closeTime":1648314899999},{"openTime":1648314900000,"open":44402.55,"high":44452.16,"low":44371.76,"close":44440.95,"volume":13.01288,"closeTime":1648315799999},{"openTime":1648315800000,"open":44441.06,"high":44441.06,"low":44395.05,"close":44406.13,"volume":5.69625,"closeTime":1648316699999},{"openTime":1648316700000,"open":44406.13,"high":44430.6,"low":44386.56,"close":44393.17,"volume":2.07961,"closeTime":1648317599999},{"openTime":1648317600000,"open":44393.17,"high":44443.68,"low":44390.3,"close":44402.24,"volume":9.18928,"closeTime":1648318499999},{"openTime":1648318500000,"open":44400.15,"high":44418.18,"low":44386.47,"close":44395.68,"volume":4.67221,"closeTime":1648319399999},{"openTime":1648319400000,"open":44401.45,"high":44475.65,"low":44390.57,"close":44437.87,"volume":8.18706,"closeTime":1648320299999},{"openTime":1648320300000,"open":44437.88,"high":44488.72,"low":44430.05,"close":44466.56,"volume":4.37727,"closeTime":1648321199999},{"openTime":1648321200000,"open":44456.53,"high":44480.56,"low":44420.12,"close":44467.02,"volume":2.57719,"closeTime":1648322099999},{"openTime":1648322100000,"open":44467.22,"high":44472.38,"low":44354.21,"close":44363.73,"volume":7.79762,"closeTime":1648322999999},{"openTime":1648323000000,"open":44366.48,"high":44381.49,"low":44335.73,"close":44358.47,"volume":7.66376,"closeTime":1648323899999},{"openTime":1648323900000,"open":44360.81,"high":44393.89,"low":44339.37,"close":44388.02,"volume":6.70197,"closeTime":1648324799999},{"openTime":1648324800000,"open":44388.8,"high":44566.8,"low":44380.41,"close":44565.13,"volume":20.89371,"closeTime":1648325699999},{"openTime":1648325700000,"open":44563.74,"high":44780.59,"low":44563.74,"close":44718.41,"volume":19.72159,"closeTime":1648326599999},{"openTime":1648326600000,"open":44723.46,"high":44834.99,"low":44701,"close":44744.41,"volume":15.16502,"closeTime":1648327499999},{"openTime":1648327500000,"open":44743.96,"high":44743.96,"low":44484.95,"close":44591.32,"volume":16.30832,"closeTime":1648328399999},{"openTime":1648328400000,"open":44595.84,"high":44602.54,"low":44328.01,"close":44413.44,"volume":13.72118,"closeTime":1648329299999},{"openTime":1648329300000,"open":44420.54,"high":44420.54,"low":44306.91,"close":44307.93,"volume":7.16933,"closeTime":1648330199999},{"openTime":1648330200000,"open":44307.11,"high":44403.97,"low":44266.79,"close":44394.73,"volume":4.47539,"closeTime":1648331099999},{"openTime":1648331100000,"open":44396.62,"high":44472.64,"low":44392.78,"close":44463.03,"volume":2.99592,"closeTime":1648331999999},{"openTime":1648332000000,"open":44463.51,"high":44492.38,"low":44411.55,"close":44449.59,"volume":3.43803,"closeTime":1648332899999},{"openTime":1648332900000,"open":44449.59,"high":44540.75,"low":44449.59,"close":44486.59,"volume":5.37503,"closeTime":1648333799999},{"openTime":1648333800000,"open":44485.81,"high":44485.81,"low":44427.48,"close":44448.33,"volume":5.06826,"closeTime":1648334699999},{"openTime":1648334700000,"open":44449.5,"high":44474.48,"low":44387.33,"close":44391.57,"volume":3.19029,"closeTime":1648335599999},{"openTime":1648335600000,"open":44390.82,"high":44454.9,"low":44390.35,"close":44411.84,"volume":4.22197,"closeTime":1648336499999},{"openTime":1648336500000,"open":44416.58,"high":44511.26,"low":44416.58,"close":44481.29,"volume":8.12054,"closeTime":1648337399999},{"openTime":1648337400000,"open":44479.75,"high":44536.97,"low":44479.75,"close":44527.64,"volume":6.33434,"closeTime":1648338299999},{"openTime":1648338300000,"open":44528.61,"high":44592.02,"low":44499.08,"close":44539.75,"volume":5.53323,"closeTime":1648339199999},{"openTime":1648339200000,"open":44531.9,"high":44608.14,"low":44503.18,"close":44569.46,"volume":6.60621,"closeTime":1648340099999},{"openTime":1648340100000,"open":44564.35,"high":44595.01,"low":44543.94,"close":44567.21,"volume":6.04466,"closeTime":1648340999999},{"openTime":1648341000000,"open":44565.45,"high":44708.35,"low":44529.8,"close":44670.35,"volume":6.26636,"closeTime":1648341899999},{"openTime":1648341900000,"open":44670.42,"high":44763.98,"low":44663.8,"close":44734.85,"volume":7.27645,"closeTime":1648342799999},{"openTime":1648342800000,"open":44734.85,"high":44793.62,"low":44671.5,"close":44709.91,"volume":7.83215,"closeTime":1648343699999},{"openTime":1648343700000,"open":44711.33,"high":44764.18,"low":44650.01,"close":44650.3,"volume":4.93283,"closeTime":1648344599999},{"openTime":1648344600000,"open":44650.56,"high":44729.51,"low":44602.44,"close":44659.17,"volume":12.35416,"closeTime":1648345499999},{"openTime":1648345500000,"open":44662.38,"high":44751.63,"low":44662.38,"close":44743.33,"volume":4.59362,"closeTime":1648346399999},{"openTime":1648346400000,"open":44743.43,"high":44974.18,"low":44700.58,"close":44945.71,"volume":20.79077,"closeTime":1648347299999},{"openTime":1648347300000,"open":44951.86,"high":44962.78,"low":44785.3,"close":44803.2,"volume":7.09775,"closeTime":1648348199999},{"openTime":1648348200000,"open":44803.24,"high":44831.11,"low":44698.91,"close":44698.92,"volume":5.41679,"closeTime":1648349099999},{"openTime":1648349100000,"open":44697.68,"high":44734.52,"low":44687.52,"close":44721.3,"volume":4.45826,"closeTime":1648349999999},{"openTime":1648350000000,"open":44722.06,"high":44738.42,"low":44660.96,"close":44738.42,"volume":3.6978,"closeTime":1648350899999},{"openTime":1648350900000,"open":44734.89,"high":44735.88,"low":44682.76,"close":44713.91,"volume":1.03901,"closeTime":1648351799999},{"openTime":1648351800000,"open":44720.12,"high":44730.84,"low":44663.77,"close":44677,"volume":3.20691,"closeTime":1648352699999},{"openTime":1648352700000,"open":44677,"high":44734.2,"low":44641.67,"close":44734.19,"volume":2.93699,"closeTime":1648353599999},{"openTime":1648353600000,"open":44731.87,"high":44779.12,"low":44712.88,"close":44736.83,"volume":5.5418,"closeTime":1648354499999},{"openTime":1648354500000,"open":44736.03,"high":44749.32,"low":44614.23,"close":44615.4,"volume":6.33718,"closeTime":1648355399999},{"openTime":1648355400000,"open":44614.22,"high":44652.04,"low":44568.41,"close":44598.74,"volume":11.41103,"closeTime":1648356299999},{"openTime":1648356300000,"open":44591.83,"high":44644,"low":44591.83,"close":44599.21,"volume":3.58922,"closeTime":1648357199999},{"openTime":1648357200000,"open":44596.76,"high":44670.68,"low":44591.62,"close":44669.98,"volume":2.15408,"closeTime":1648358099999},{"openTime":1648358100000,"open":44670.15,"high":44719.41,"low":44654,"close":44716.56,"volume":3.97324,"closeTime":1648358999999},{"openTime":1648359000000,"open":44716.02,"high":44737.18,"low":44689.55,"close":44709.46,"volume":4.23988,"closeTime":1648359899999},{"openTime":1648359900000,"open":44710.14,"high":44710.14,"low":44645.49,"close":44658.3,"volume":2.4125,"closeTime":1648360799999},{"openTime":1648360800000,"open":44658.3,"high":44712.53,"low":44644.42,"close":44712.53,"volume":4.43218,"closeTime":1648361699999},{"openTime":1648361700000,"open":44712.54,"high":44745.1,"low":44693.73,"close":44719.29,"volume":4.06068,"closeTime":1648362599999},{"openTime":1648362600000,"open":44719.29,"high":44752.3,"low":44673.47,"close":44687.98,"volume":2.98643,"closeTime":1648363499999},{"openTime":1648363500000,"open":44681.38,"high":44695.69,"low":44655.77,"close":44678.66,"volume":2.46226,"closeTime":1648364399999},{"openTime":1648364400000,"open":44677.58,"high":44704.53,"low":44653.23,"close":44704.53,"volume":3.97289,"closeTime":1648365299999},{"openTime":1648365300000,"open":44702.03,"high":44742.56,"low":44673.05,"close":44710.24,"volume":3.89592,"closeTime":1648366199999},{"openTime":1648366200000,"open":44710.23,"high":44721.73,"low":44686.73,"close":44695.53,"volume":1.89873,"closeTime":1648367099999},{"openTime":1648367100000,"open":44698,"high":44765.64,"low":44685.43,"close":44750.45,"volume":7.10522,"closeTime":1648367999999},{"openTime":1648368000000,"open":44753.53,"high":44778.9,"low":44721.53,"close":44722.74,"volume":5.90287,"closeTime":1648368899999},{"openTime":1648368900000,"open":44722.17,"high":44754.58,"low":44637,"close":44637,"volume":8.4442,"closeTime":1648369799999},{"openTime":1648369800000,"open":44630.35,"high":44703.2,"low":44594.75,"close":44682.71,"volume":5.07402,"closeTime":1648370699999},{"openTime":1648370700000,"open":44676.8,"high":44676.8,"low":44613.67,"close":44625.1,"volume":2.48875,"closeTime":1648371599999},{"openTime":1648371600000,"open":44623.82,"high":44677.2,"low":44617.76,"close":44648.8,"volume":2.67603,"closeTime":1648372499999},{"openTime":1648372500000,"open":44647.94,"high":44721.66,"low":44645.23,"close":44649.51,"volume":4.84829,"closeTime":1648373399999},{"openTime":1648373400000,"open":44645.3,"high":44655.11,"low":44601.61,"close":44621.1,"volume":8.23148,"closeTime":1648374299999},{"openTime":1648374300000,"open":44620.57,"high":44624.21,"low":44559.1,"close":44560.71,"volume":4.68949,"closeTime":1648375199999},{"openTime":1648375200000,"open":44559.1,"high":44639.36,"low":44505.01,"close":44619.66,"volume":7.53732,"closeTime":1648376099999},{"openTime":1648376100000,"open":44614.72,"high":44619.96,"low":44570.6,"close":44595.65,"volume":5.64078,"closeTime":1648376999999},{"openTime":1648377000000,"open":44598.11,"high":44600.76,"low":44558.16,"close":44589.83,"volume":2.83507,"closeTime":1648377899999},{"openTime":1648377900000,"open":44571.36,"high":44616.53,"low":44540.43,"close":44547.72,"volume":13.5596,"closeTime":1648378799999},{"openTime":1648378800000,"open":44546.3,"high":44603.01,"low":44533.88,"close":44565.81,"volume":3.15082,"closeTime":1648379699999},{"openTime":1648379700000,"open":44560.61,"high":44612.92,"low":44557.65,"close":44610.82,"volume":2.45974,"closeTime":1648380599999},{"openTime":1648380600000,"open":44609.93,"high":44656.62,"low":44568.15,"close":44591.13,"volume":4.53075,"closeTime":1648381499999},{"openTime":1648381500000,"open":44596.1,"high":44596.15,"low":44539.44,"close":44582.45,"volume":15.04428,"closeTime":1648382399999},{"openTime":1648382400000,"open":44586.91,"high":44623.27,"low":44551.16,"close":44567.1,"volume":2.03831,"closeTime":1648383299999},{"openTime":1648383300000,"open":44567.09,"high":44576.47,"low":44484.97,"close":44523.05,"volume":8.47095,"closeTime":1648384199999},{"openTime":1648384200000,"open":44521.32,"high":44566.41,"low":44509.3,"close":44510.5,"volume":4.79578,"closeTime":1648385099999},{"openTime":1648385100000,"open":44510.63,"high":44559.88,"low":44451.11,"close":44459.12,"volume":7.367,"closeTime":1648385999999},{"openTime":1648386000000,"open":44459.11,"high":44510.87,"low":44445.56,"close":44498.02,"volume":14.39218,"closeTime":1648386899999},{"openTime":1648386900000,"open":44498.1,"high":44569.2,"low":44484.01,"close":44564.43,"volume":6.16428,"closeTime":1648387799999},{"openTime":1648387800000,"open":44566.69,"high":44593.4,"low":44529.46,"close":44584.53,"volume":7.33397,"closeTime":1648388699999},{"openTime":1648388700000,"open":44585.58,"high":44667.97,"low":44583,"close":44628.86,"volume":11.66775,"closeTime":1648389599999},{"openTime":1648389600000,"open":44634.75,"high":44716.1,"low":44604.92,"close":44703.04,"volume":7.73399,"closeTime":1648390499999},{"openTime":1648390500000,"open":44704.4,"high":44754.48,"low":44685.35,"close":44733.75,"volume":6.48855,"closeTime":1648391399999},{"openTime":1648391400000,"open":44723.91,"high":44729.81,"low":44651.18,"close":44651.18,"volume":4.02918,"closeTime":1648392299999},{"openTime":1648392300000,"open":44651.18,"high":44704.43,"low":44612.21,"close":44626.47,"volume":9.58556,"closeTime":1648393199999},{"openTime":1648393200000,"open":44626.59,"high":44656.63,"low":44546.44,"close":44574.13,"volume":9.04443,"closeTime":1648394099999},{"openTime":1648394100000,"open":44579,"high":44860.04,"low":44579,"close":44847.27,"volume":10.1064,"closeTime":1648394999999},{"openTime":1648395000000,"open":44849.8,"high":44939.43,"low":44725.8,"close":44834.27,"volume":15.99114,"closeTime":1648395899999},{"openTime":1648395900000,"open":44841.52,"high":44959.96,"low":44801.62,"close":44877.97,"volume":11.37773,"closeTime":1648396799999},{"openTime":1648396800000,"open":44871.59,"high":44942.59,"low":44696.77,"close":44766.98,"volume":20.09234,"closeTime":1648397699999},{"openTime":1648397700000,"open":44773.26,"high":44903.55,"low":44773.26,"close":44855.67,"volume":13.53739,"closeTime":1648398599999},{"openTime":1648398600000,"open":44855.67,"high":45055.83,"low":44781.14,"close":44881.94,"volume":30.5167,"closeTime":1648399499999},{"openTime":1648399500000,"open":44879.86,"high":44999.79,"low":44856.51,"close":44973.27,"volume":12.15488,"closeTime":1648400399999},{"openTime":1648400400000,"open":44970.91,"high":44987.03,"low":44818.5,"close":44845.19,"volume":9.21838,"closeTime":1648401299999},{"openTime":1648401300000,"open":44845.86,"high":44863.45,"low":44799.33,"close":44847.1,"volume":6.52448,"closeTime":1648402199999},{"openTime":1648402200000,"open":44852.25,"high":44875.65,"low":44800.5,"close":44858.22,"volume":4.05628,"closeTime":1648403099999},{"openTime":1648403100000,"open":44853.79,"high":44960.59,"low":44844.9,"close":44937.37,"volume":10.67778,"closeTime":1648403999999},{"openTime":1648404000000,"open":44937.56,"high":45001.62,"low":44925.39,"close":44949.71,"volume":14.15801,"closeTime":1648404899999},{"openTime":1648404900000,"open":44949.71,"high":44970.77,"low":44886.23,"close":44905.5,"volume":5.13619,"closeTime":1648405799999},{"openTime":1648405800000,"open":44910.22,"high":44910.22,"low":44855.91,"close":44904.09,"volume":6.26,"closeTime":1648406699999},{"openTime":1648406700000,"open":44906.7,"high":44915.21,"low":44859.63,"close":44862.55,"volume":2.83146,"closeTime":1648407599999},{"openTime":1648407600000,"open":44861.94,"high":44906.77,"low":44837.17,"close":44853.28,"volume":5.02295,"closeTime":1648408499999},{"openTime":1648408500000,"open":44844.59,"high":44902.87,"low":44844.59,"close":44876.03,"volume":4.01429,"closeTime":1648409399999},{"openTime":1648409400000,"open":44888.87,"high":44896.91,"low":44837.44,"close":44837.98,"volume":4.24052,"closeTime":1648410299999},{"openTime":1648410300000,"open":44837.98,"high":44877.63,"low":44829.1,"close":44855.6,"volume":3.51392,"closeTime":1648411199999},{"openTime":1648411200000,"open":44855.61,"high":44870.88,"low":44785,"close":44796.42,"volume":8.5083,"closeTime":1648412099999},{"openTime":1648412100000,"open":44807.05,"high":44819.57,"low":44699.01,"close":44772.22,"volume":15.34572,"closeTime":1648412999999},{"openTime":1648413000000,"open":44776.71,"high":46697,"low":44773.75,"close":46165.22,"volume":202.45383,"closeTime":1648413899999},{"openTime":1648413900000,"open":46174.55,"high":46185.11,"low":45905.7,"close":46133.15,"volume":69.73699,"closeTime":1648414799999},{"openTime":1648414800000,"open":46133.15,"high":46158.77,"low":45855.71,"close":46027.18,"volume":25.60535,"closeTime":1648415699999},{"openTime":1648415700000,"open":46025.53,"high":46577.95,"low":45985.58,"close":46458.15,"volume":47.94124,"closeTime":1648416599999},{"openTime":1648416600000,"open":46457.34,"high":46804.75,"low":46223.06,"close":46554.95,"volume":69.97272,"closeTime":1648417499999},{"openTime":1648417500000,"open":46533.33,"high":46784.24,"low":46502.81,"close":46574.77,"volume":27.01705,"closeTime":1648418399999},{"openTime":1648418400000,"open":46581.66,"high":46668.08,"low":46378.12,"close":46625.44,"volume":62.07721,"closeTime":1648419299999},{"openTime":1648419300000,"open":46625.44,"high":47000,"low":46553.14,"close":46808.42,"volume":63.92147,"closeTime":1648420199999},{"openTime":1648420200000,"open":46811.81,"high":46905.68,"low":46702.21,"close":46733.06,"volume":73.32916,"closeTime":1648421099999},{"openTime":1648421100000,"open":46733.07,"high":46755.24,"low":46607.99,"close":46628.63,"volume":18.84264,"closeTime":1648421999999},{"openTime":1648422000000,"open":46628.63,"high":46700.43,"low":46573.88,"close":46611.54,"volume":14.64268,"closeTime":1648422899999},{"openTime":1648422900000,"open":46612.79,"high":46757.56,"low":46601.16,"close":46756.06,"volume":21.09134,"closeTime":1648423799999},{"openTime":1648423800000,"open":46755.88,"high":46867.99,"low":46679.65,"close":46817.44,"volume":16.41789,"closeTime":1648424699999},{"openTime":1648424700000,"open":46811.01,"high":46885.32,"low":46795.8,"close":46855.47,"volume":12.65113,"closeTime":1648425599999},{"openTime":1648425600000,"open":46844.65,"high":46912.16,"low":46713.8,"close":46725.29,"volume":23.36817,"closeTime":1648426499999},{"openTime":1648426500000,"open":46724.58,"high":46830.2,"low":46677.84,"close":46827.21,"volume":17.33136,"closeTime":1648427399999},{"openTime":1648427400000,"open":46830.31,"high":47674.41,"low":46830.31,"close":47124.44,"volume":75.34724,"closeTime":1648428299999},{"openTime":1648428300000,"open":47113.92,"high":47113.92,"low":46800,"close":46936.73,"volume":38.16337,"closeTime":1648429199999},{"openTime":1648429200000,"open":46936.73,"high":47018.62,"low":46864.09,"close":46991.64,"volume":21.16447,"closeTime":1648430099999},{"openTime":1648430100000,"open":46991.64,"high":47048.96,"low":46909.63,"close":46919.91,"volume":13.18422,"closeTime":1648430999999},{"openTime":1648431000000,"open":46918.58,"high":46922.29,"low":46713.05,"close":46804.37,"volume":15.45065,"closeTime":1648431899999},{"openTime":1648431900000,"open":46804.68,"high":46870.08,"low":46797.79,"close":46823.98,"volume":7.55628,"closeTime":1648432799999},{"openTime":1648432800000,"open":46825.27,"high":46916.69,"low":46825.27,"close":46856.05,"volume":7.62713,"closeTime":1648433699999},{"openTime":1648433700000,"open":46857.11,"high":46902.81,"low":46795.34,"close":46858.78,"volume":6.24133,"closeTime":1648434599999},{"openTime":1648434600000,"open":46858.79,"high":46938.87,"low":46858.79,"close":46919.34,"volume":8.03802,"closeTime":1648435499999},{"openTime":1648435500000,"open":46919.33,"high":47039.63,"low":46876.51,"close":46940.07,"volume":21.98035,"closeTime":1648436399999},{"openTime":1648436400000,"open":46937.33,"high":46958.1,"low":46863.88,"close":46879.95,"volume":12.26322,"closeTime":1648437299999},{"openTime":1648437300000,"open":46879.94,"high":47005.02,"low":46879.94,"close":46975.44,"volume":10.20853,"closeTime":1648438199999},{"openTime":1648438200000,"open":46975.44,"high":47039.08,"low":46932.22,"close":47008,"volume":4.86493,"closeTime":1648439099999},{"openTime":1648439100000,"open":47008,"high":47067.01,"low":47006.82,"close":47067.01,"volume":8.10766,"closeTime":1648439999999},{"openTime":1648440000000,"open":47066.73,"high":47070.35,"low":46960.95,"close":46966.29,"volume":6.72688,"closeTime":1648440899999},{"openTime":1648440900000,"open":46959.59,"high":46997.83,"low":46886.03,"close":46937.2,"volume":11.46056,"closeTime":1648441799999},{"openTime":1648441800000,"open":46933.15,"high":47011.41,"low":46933.15,"close":46980.58,"volume":5.54783,"closeTime":1648442699999},{"openTime":1648442700000,"open":46966.06,"high":47221.94,"low":46949.06,"close":47140.56,"volume":15.17762,"closeTime":1648443599999},{"openTime":1648443600000,"open":47140.56,"high":47394.3,"low":47106.2,"close":47320.24,"volume":20.60068,"closeTime":1648444499999},{"openTime":1648444500000,"open":47312.74,"high":47317.8,"low":47212.18,"close":47237.41,"volume":14.96447,"closeTime":1648445399999},{"openTime":1648445400000,"open":47238.88,"high":47242.35,"low":47143.11,"close":47170.8,"volume":11.71171,"closeTime":1648446299999},{"openTime":1648446300000,"open":47169.98,"high":47232.64,"low":47068.79,"close":47079.25,"volume":19.27691,"closeTime":1648447199999},{"openTime":1648447200000,"open":47074.12,"high":47130.48,"low":46762.27,"close":46784.54,"volume":23.52468,"closeTime":1648448099999},{"openTime":1648448100000,"open":46779.16,"high":46910.23,"low":46776.92,"close":46892.62,"volume":10.95622,"closeTime":1648448999999},{"openTime":1648449000000,"open":46892.08,"high":46997.84,"low":46892.08,"close":46933.41,"volume":10.25419,"closeTime":1648449899999},{"openTime":1648449900000,"open":46937.62,"high":46986.33,"low":46853.3,"close":46922.7,"volume":8.32445,"closeTime":1648450799999},{"openTime":1648450800000,"open":46922.7,"high":47126.83,"low":46906.72,"close":47082.23,"volume":19.3154,"closeTime":1648451699999},{"openTime":1648451700000,"open":47073.47,"high":47125.57,"low":46941.07,"close":47002.61,"volume":25.31571,"closeTime":1648452599999},{"openTime":1648452600000,"open":47003.49,"high":47003.49,"low":46953.15,"close":47000.44,"volume":6.40227,"closeTime":1648453499999},{"openTime":1648453500000,"open":47000.44,"high":47029.38,"low":46978.73,"close":47010.69,"volume":17.88154,"closeTime":1648454399999},{"openTime":1648454400000,"open":47008.34,"high":47010.69,"low":46906.39,"close":46914.27,"volume":7.70335,"closeTime":1648455299999},{"openTime":1648455300000,"open":46910.94,"high":46993.98,"low":46861.47,"close":46993.98,"volume":8.86298,"closeTime":1648456199999},{"openTime":1648456200000,"open":46983.04,"high":46998.82,"low":46927.08,"close":46974.48,"volume":19.70075,"closeTime":1648457099999},{"openTime":1648457100000,"open":46974.48,"high":47073.15,"low":46974.48,"close":47042.36,"volume":6.88463,"closeTime":1648457999999},{"openTime":1648458000000,"open":47042.36,"high":47089.44,"low":46990.6,"close":47021.24,"volume":6.91806,"closeTime":1648458899999},{"openTime":1648458900000,"open":47022.12,"high":47095.89,"low":46997.95,"close":47079.63,"volume":27.91969,"closeTime":1648459799999},{"openTime":1648459800000,"open":47081.19,"high":47170.15,"low":47062.77,"close":47118.68,"volume":11.69771,"closeTime":1648460699999},{"openTime":1648460700000,"open":47106.22,"high":47198.6,"low":47090.01,"close":47156.28,"volume":12.11367,"closeTime":1648461599999},{"openTime":1648461600000,"open":47155.37,"high":47247.08,"low":47140.11,"close":47201.47,"volume":8.56542,"closeTime":1648462499999},{"openTime":1648462500000,"open":47207.15,"high":47291.95,"low":47189.08,"close":47287.57,"volume":12.01129,"closeTime":1648463399999},{"openTime":1648463400000,"open":47283.61,"high":47284.41,"low":47082.77,"close":47206.82,"volume":40.99402,"closeTime":1648464299999},{"openTime":1648464300000,"open":47206.91,"high":47241.33,"low":47132,"close":47241.33,"volume":10.09281,"closeTime":1648465199999},{"openTime":1648465200000,"open":47236.73,"high":47396.66,"low":47136.62,"close":47202.1,"volume":25.05906,"closeTime":1648466099999},{"openTime":1648466100000,"open":47202.1,"high":47350,"low":47202.1,"close":47350,"volume":5.14876,"closeTime":1648466999999},{"openTime":1648467000000,"open":47349.26,"high":47377.08,"low":47251.62,"close":47284.21,"volume":11.59857,"closeTime":1648467899999},{"openTime":1648467900000,"open":47289.7,"high":47309.98,"low":47211.17,"close":47275.08,"volume":24.50637,"closeTime":1648468799999},{"openTime":1648468800000,"open":47275.3,"high":47396.66,"low":47265.75,"close":47281.93,"volume":9.27548,"closeTime":1648469699999},{"openTime":1648469700000,"open":47280.93,"high":47312.94,"low":47219.62,"close":47284.45,"volume":15.52655,"closeTime":1648470599999},{"openTime":1648470600000,"open":47281.7,"high":47288.68,"low":47146.52,"close":47173.5,"volume":7.63359,"closeTime":1648471499999},{"openTime":1648471500000,"open":47178.45,"high":47255.4,"low":47149.2,"close":47234.3,"volume":9.61986,"closeTime":1648472399999},{"openTime":1648472400000,"open":47227.88,"high":47312.99,"low":47200,"close":47312.99,"volume":13.57926,"closeTime":1648473299999},{"openTime":1648473300000,"open":47312.95,"high":47410.16,"low":47274.19,"close":47402.11,"volume":25.30886,"closeTime":1648474199999},{"openTime":1648474200000,"open":47395.54,"high":47602.07,"low":47313.36,"close":47559.08,"volume":55.28374,"closeTime":1648475099999},{"openTime":1648475100000,"open":47583.19,"high":47777.21,"low":47515.79,"close":47745.13,"volume":31.39885,"closeTime":1648475999999},{"openTime":1648476000000,"open":47748.77,"high":47748.77,"low":47544.32,"close":47589.71,"volume":22.72102,"closeTime":1648476899999},{"openTime":1648476900000,"open":47590.99,"high":47629.35,"low":47376.62,"close":47600.41,"volume":20.06012,"closeTime":1648477799999},{"openTime":1648477800000,"open":47591.33,"high":47593.65,"low":47451.71,"close":47547.58,"volume":23.72581,"closeTime":1648478699999},{"openTime":1648478700000,"open":47547.12,"high":47754.55,"low":47547.12,"close":47625.87,"volume":25.17074,"closeTime":1648479599999},{"openTime":1648479600000,"open":47628.17,"high":47933.18,"low":47506.83,"close":47770.55,"volume":53.30737,"closeTime":1648480499999},{"openTime":1648480500000,"open":47753.71,"high":47925.37,"low":47663.88,"close":47714.92,"volume":43.00244,"closeTime":1648481399999},{"openTime":1648481400000,"open":47718.99,"high":47718.99,"low":47522.94,"close":47634.82,"volume":17.82284,"closeTime":1648482299999},{"openTime":1648482300000,"open":47629.98,"high":47629.98,"low":47442.48,"close":47443.22,"volume":27.81939,"closeTime":1648483199999},{"openTime":1648483200000,"open":47444.59,"high":47567.3,"low":47440.31,"close":47511.61,"volume":18.44711,"closeTime":1648484099999},{"openTime":1648484100000,"open":47513.67,"high":47557.35,"low":47337.22,"close":47426.87,"volume":15.83698,"closeTime":1648484999999},{"openTime":1648485000000,"open":47412.71,"high":47554.68,"low":47412.71,"close":47507.67,"volume":16.32047,"closeTime":1648485899999},{"openTime":1648485900000,"open":47505.65,"high":47572.44,"low":47485.56,"close":47497.24,"volume":21.19066,"closeTime":1648486799999},{"openTime":1648486800000,"open":47492.01,"high":47492.01,"low":47365.76,"close":47371.13,"volume":9.80581,"closeTime":1648487699999},{"openTime":1648487700000,"open":47376.22,"high":47492.17,"low":47345.42,"close":47481.02,"volume":8.70907,"closeTime":1648488599999},{"openTime":1648488600000,"open":47482.28,"high":47616.55,"low":47470.45,"close":47577.66,"volume":9.47073,"closeTime":1648489499999},{"openTime":1648489500000,"open":47578.88,"high":47691.61,"low":47568.26,"close":47632.26,"volume":15.5514,"closeTime":1648490399999},{"openTime":1648490400000,"open":47621.46,"high":47703.33,"low":47582.91,"close":47664.11,"volume":10.80916,"closeTime":1648491299999},{"openTime":1648491300000,"open":47668.14,"high":47785.71,"low":47606.08,"close":47703.46,"volume":28.68664,"closeTime":1648492199999},{"openTime":1648492200000,"open":47703.46,"high":47805.65,"low":47703.46,"close":47778.48,"volume":21.64687,"closeTime":1648493099999},{"openTime":1648493100000,"open":47788.64,"high":48108.61,"low":47788.64,"close":47998.44,"volume":45.96282,"closeTime":1648493999999},{"openTime":1648494000000,"open":48000.09,"high":48014.58,"low":47859.53,"close":47931.66,"volume":12.7517,"closeTime":1648494899999},{"openTime":1648494900000,"open":47934.93,"high":48182.27,"low":47894.81,"close":48135.63,"volume":35.393,"closeTime":1648495799999},{"openTime":1648495800000,"open":48141.88,"high":48217.78,"low":48005.28,"close":48075.43,"volume":23.49994,"closeTime":1648496699999},{"openTime":1648496700000,"open":48074.46,"high":48074.46,"low":47719.32,"close":47982,"volume":44.84896,"closeTime":1648497599999},{"openTime":1648497600000,"open":47971.09,"high":48054.83,"low":47863.12,"close":47874.29,"volume":31.85589,"closeTime":1648498499999},{"openTime":1648498500000,"open":47876.14,"high":47956.37,"low":47842.66,"close":47852.71,"volume":9.56108,"closeTime":1648499399999},{"openTime":1648499400000,"open":47855,"high":47971.92,"low":47855,"close":47924.28,"volume":4.89322,"closeTime":1648500299999},{"openTime":1648500300000,"open":47925.27,"high":48024.66,"low":47924.89,"close":47961.65,"volume":14.89713,"closeTime":1648501199999},{"openTime":1648501200000,"open":47961.21,"high":48119.16,"low":47961.21,"close":47985.15,"volume":16.95784,"closeTime":1648502099999},{"openTime":1648502100000,"open":47985.14,"high":47988.03,"low":47781.81,"close":47794.76,"volume":6.70838,"closeTime":1648502999999},{"openTime":1648503000000,"open":47794.63,"high":47799.75,"low":47480.86,"close":47625,"volume":15.35887,"closeTime":1648503899999},{"openTime":1648503900000,"open":47630.85,"high":47667.96,"low":47482.09,"close":47644.66,"volume":7.49335,"closeTime":1648504799999},{"openTime":1648504800000,"open":47644.66,"high":47693.21,"low":47528.1,"close":47666.75,"volume":19.00453,"closeTime":1648505699999},{"openTime":1648505700000,"open":47653.2,"high":47757.41,"low":47625.24,"close":47727.64,"volume":8.67751,"closeTime":1648506599999},{"openTime":1648506600000,"open":47742.04,"high":47779.8,"low":47705.24,"close":47727.36,"volume":8.06033,"closeTime":1648507499999},{"openTime":1648507500000,"open":47726.28,"high":47753.64,"low":47502.04,"close":47567.16,"volume":13.19108,"closeTime":1648508399999},{"openTime":1648508400000,"open":47555.16,"high":47619.56,"low":47449.96,"close":47477.41,"volume":19.58318,"closeTime":1648509299999},{"openTime":1648509300000,"open":47480.53,"high":47512.58,"low":47091.4,"close":47284.78,"volume":40.03242,"closeTime":1648510199999},{"openTime":1648510200000,"open":47289.41,"high":47344,"low":47219.4,"close":47302.61,"volume":14.83162,"closeTime":1648511099999},{"openTime":1648511100000,"open":47297.02,"high":47297.02,"low":46908.25,"close":47146.78,"volume":34.33669,"closeTime":1648511999999},{"openTime":1648512000000,"open":47145.08,"high":47359.99,"low":47067.28,"close":47294.36,"volume":21.8687,"closeTime":1648512899999},{"openTime":1648512900000,"open":47275.93,"high":47524.45,"low":47251.89,"close":47355.14,"volume":14.30395,"closeTime":1648513799999},{"openTime":1648513800000,"open":47357.82,"high":47444.31,"low":47354.63,"close":47428.88,"volume":9.90515,"closeTime":1648514699999},{"openTime":1648514700000,"open":47440.13,"high":47630,"low":47361.1,"close":47411.16,"volume":11.92845,"closeTime":1648515599999},{"openTime":1648515600000,"open":47411.46,"high":47476.69,"low":47358.64,"close":47445.7,"volume":7.45238,"closeTime":1648516499999},{"openTime":1648516500000,"open":47448.52,"high":47468.55,"low":47359.63,"close":47420.95,"volume":6.21612,"closeTime":1648517399999},{"openTime":1648517400000,"open":47439.38,"high":47578.11,"low":47390.77,"close":47452.37,"volume":17.16596,"closeTime":1648518299999},{"openTime":1648518300000,"open":47452.39,"high":47617.83,"low":47452.39,"close":47557.58,"volume":11.01986,"closeTime":1648519199999},{"openTime":1648519200000,"open":47561.54,"high":47588.69,"low":47485.44,"close":47507.35,"volume":13.00204,"closeTime":1648520099999},{"openTime":1648520100000,"open":47502.22,"high":47609.54,"low":47477.93,"close":47604.63,"volume":14.73005,"closeTime":1648520999999},{"openTime":1648521000000,"open":47604.63,"high":47616.61,"low":47402.37,"close":47517.9,"volume":12.9514,"closeTime":1648521899999},{"openTime":1648521900000,"open":47517.9,"high":47525.16,"low":47422.3,"close":47433.8,"volume":10.62177,"closeTime":1648522799999},{"openTime":1648522800000,"open":47433.8,"high":47441.56,"low":47344.4,"close":47348.73,"volume":2.76625,"closeTime":1648523699999},{"openTime":1648523700000,"open":47348.73,"high":47441.1,"low":47347.98,"close":47404.46,"volume":3.98535,"closeTime":1648524599999},{"openTime":1648524600000,"open":47407.98,"high":47442.6,"low":47380.91,"close":47422.28,"volume":4.78607,"closeTime":1648525499999},{"openTime":1648525500000,"open":47422.01,"high":47422.01,"low":47338.97,"close":47363.64,"volume":5.32868,"closeTime":1648526399999},{"openTime":1648526400000,"open":47358.37,"high":47408.73,"low":47339.15,"close":47408.73,"volume":6.29263,"closeTime":1648527299999},{"openTime":1648527300000,"open":47410.57,"high":47678.04,"low":47393.11,"close":47617.04,"volume":16.09135,"closeTime":1648528199999},{"openTime":1648528200000,"open":47605.89,"high":47630.26,"low":47562.77,"close":47575.47,"volume":18.98923,"closeTime":1648529099999},{"openTime":1648529100000,"open":47585.51,"high":47639.73,"low":47502.84,"close":47619.01,"volume":22.63603,"closeTime":1648529999999},{"openTime":1648530000000,"open":47619.58,"high":47646.42,"low":47537.38,"close":47539.75,"volume":4.23659,"closeTime":1648530899999},{"openTime":1648530900000,"open":47540.74,"high":47561.28,"low":47530,"close":47547.83,"volume":8.1225,"closeTime":1648531799999},{"openTime":1648531800000,"open":47547.83,"high":47589.27,"low":47534.27,"close":47589.27,"volume":4.847,"closeTime":1648532699999},{"openTime":1648532700000,"open":47606.37,"high":47688.97,"low":47575.05,"close":47663.26,"volume":12.84027,"closeTime":1648533599999},{"openTime":1648533600000,"open":47665.52,"high":47700,"low":47616.81,"close":47628.34,"volume":11.40437,"closeTime":1648534499999},{"openTime":1648534500000,"open":47623.44,"high":47792.19,"low":47608.92,"close":47682.18,"volume":11.86103,"closeTime":1648535399999},{"openTime":1648535400000,"open":47681.99,"high":47696.33,"low":47560.86,"close":47576.99,"volume":7.2111,"closeTime":1648536299999},{"openTime":1648536300000,"open":47578.9,"high":47603.26,"low":47544.26,"close":47593.79,"volume":4.29603,"closeTime":1648537199999},{"openTime":1648537200000,"open":47592.15,"high":47609.11,"low":47461.96,"close":47503.92,"volume":6.50047,"closeTime":1648538099999},{"openTime":1648538100000,"open":47510.17,"high":47540.1,"low":47470.86,"close":47532.44,"volume":8.67006,"closeTime":1648538999999},{"openTime":1648539000000,"open":47530.97,"high":47530.97,"low":47439.48,"close":47460,"volume":2.81988,"closeTime":1648539899999},{"openTime":1648539900000,"open":47450.25,"high":47452.39,"low":47367.86,"close":47371.09,"volume":4.53604,"closeTime":1648540799999},{"openTime":1648540800000,"open":47367.17,"high":47506.04,"low":47357.07,"close":47500.6,"volume":8.15733,"closeTime":1648541699999},{"openTime":1648541700000,"open":47497.61,"high":47576.37,"low":47497.23,"close":47518.96,"volume":6.33247,"closeTime":1648542599999},{"openTime":1648542600000,"open":47523.62,"high":47586.77,"low":47476.23,"close":47563.73,"volume":8.3897,"closeTime":1648543499999},{"openTime":1648543500000,"open":47566.91,"high":47654.12,"low":47538.14,"close":47563.67,"volume":7.07883,"closeTime":1648544399999},{"openTime":1648544400000,"open":47566.69,"high":47715.49,"low":47542.68,"close":47707.99,"volume":14.32883,"closeTime":1648545299999},{"openTime":1648545300000,"open":47707.98,"high":47762.32,"low":47656.5,"close":47656.5,"volume":10.05157,"closeTime":1648546199999},{"openTime":1648546200000,"open":47655.26,"high":47729.6,"low":47600,"close":47679.76,"volume":11.95628,"closeTime":1648547099999},{"openTime":1648547100000,"open":47685.72,"high":47693.65,"low":47575.75,"close":47602.29,"volume":11.11742,"closeTime":1648547999999},{"openTime":1648548000000,"open":47626.99,"high":47626.99,"low":47536.01,"close":47550.98,"volume":7.73838,"closeTime":1648548899999},{"openTime":1648548900000,"open":47546.59,"high":47580.55,"low":47456.08,"close":47573.45,"volume":9.57773,"closeTime":1648549799999},{"openTime":1648549800000,"open":47574.82,"high":47584.14,"low":47528.6,"close":47550.03,"volume":8.19534,"closeTime":1648550699999},{"openTime":1648550700000,"open":47551.05,"high":47637.34,"low":47551.05,"close":47623.6,"volume":11.28612,"closeTime":1648551599999},{"openTime":1648551600000,"open":47623.6,"high":47751.64,"low":47596,"close":47740.05,"volume":15.5019,"closeTime":1648552499999},{"openTime":1648552500000,"open":47745.26,"high":47755.4,"low":47642.68,"close":47673.19,"volume":12.20246,"closeTime":1648553399999},{"openTime":1648553400000,"open":47674.62,"high":47895.95,"low":47594.07,"close":47888.66,"volume":19.38904,"closeTime":1648554299999},{"openTime":1648554300000,"open":47894.13,"high":47994.34,"low":47856.69,"close":47920.79,"volume":16.42387,"closeTime":1648555199999},{"openTime":1648555200000,"open":47919.97,"high":48042.99,"low":47842.3,"close":48036.92,"volume":24.57739,"closeTime":1648556099999},{"openTime":1648556100000,"open":48043,"high":48121,"low":47939.57,"close":47952.07,"volume":37.48982,"closeTime":1648556999999},{"openTime":1648557000000,"open":47943.95,"high":48073.83,"low":47906.36,"close":47967.97,"volume":39.22814,"closeTime":1648557899999},{"openTime":1648557900000,"open":47951.98,"high":47984.61,"low":47838.51,"close":47868.82,"volume":23.20853,"closeTime":1648558799999},{"openTime":1648558800000,"open":47871.46,"high":47914.17,"low":47794.29,"close":47890.24,"volume":15.45149,"closeTime":1648559699999},{"openTime":1648559700000,"open":47889.51,"high":47890.38,"low":47750.01,"close":47814.31,"volume":20.7155,"closeTime":1648560599999},{"openTime":1648560600000,"open":47814.31,"high":47924.32,"low":47626.86,"close":47725.47,"volume":36.66159,"closeTime":1648561499999},{"openTime":1648561500000,"open":47723.55,"high":47763.54,"low":47575.75,"close":47717.21,"volume":21.37203,"closeTime":1648562399999},{"openTime":1648562400000,"open":47717.63,"high":47767.23,"low":47623.95,"close":47657.47,"volume":13.39236,"closeTime":1648563299999},{"openTime":1648563300000,"open":47650.74,"high":47829.73,"low":47630.77,"close":47806.17,"volume":14.5259,"closeTime":1648564199999},{"openTime":1648564200000,"open":47806.17,"high":47857.58,"low":47753.62,"close":47807.19,"volume":10.60129,"closeTime":1648565099999},{"openTime":1648565100000,"open":47813.08,"high":47874.15,"low":47802.08,"close":47824.56,"volume":13.73914,"closeTime":1648565999999},{"openTime":1648566000000,"open":47827.68,"high":47936,"low":47760.6,"close":47910.26,"volume":27.32307,"closeTime":1648566899999},{"openTime":1648566900000,"open":47923.55,"high":48032.68,"low":47876.24,"close":47949.63,"volume":22.92425,"closeTime":1648567799999},{"openTime":1648567800000,"open":47951.84,"high":48031.73,"low":47769.84,"close":47777.06,"volume":19.78527,"closeTime":1648568699999},{"openTime":1648568700000,"open":47778.91,"high":47811.82,"low":47365.11,"close":47464.86,"volume":38.10078,"closeTime":1648569599999},{"openTime":1648569600000,"open":47464.04,"high":47499.86,"low":47128.28,"close":47145.75,"volume":28.64287,"closeTime":1648570499999},{"openTime":1648570500000,"open":47149.53,"high":47459.85,"low":47130.48,"close":47390.3,"volume":44.74516,"closeTime":1648571399999},{"openTime":1648571400000,"open":47387.54,"high":47559.83,"low":47287.37,"close":47548,"volume":35.55469,"closeTime":1648572299999},{"openTime":1648572300000,"open":47555.12,"high":47571.79,"low":47441.74,"close":47491.22,"volume":12.53536,"closeTime":1648573199999},{"openTime":1648573200000,"open":47515.1,"high":47533.49,"low":47368.49,"close":47386.35,"volume":16.61464,"closeTime":1648574099999},{"openTime":1648574100000,"open":47388.4,"high":47417.55,"low":47167.01,"close":47250.18,"volume":19.98627,"closeTime":1648574999999},{"openTime":1648575000000,"open":47238.71,"high":47419.2,"low":47180.68,"close":47401.36,"volume":25.56104,"closeTime":1648575899999},{"openTime":1648575900000,"open":47392.71,"high":47475.96,"low":47361.5,"close":47474.27,"volume":10.81786,"closeTime":1648576799999},{"openTime":1648576800000,"open":47474.26,"high":47564.3,"low":47444.47,"close":47560,"volume":11.94618,"closeTime":1648577699999},{"openTime":1648577700000,"open":47567.56,"high":47604.33,"low":47499.78,"close":47598.85,"volume":14.06438,"closeTime":1648578599999},{"openTime":1648578600000,"open":47575.64,"high":47575.64,"low":47391.82,"close":47520.31,"volume":14.86859,"closeTime":1648579499999},{"openTime":1648579500000,"open":47517.86,"high":47572.67,"low":47500.67,"close":47540,"volume":6.72706,"closeTime":1648580399999},{"openTime":1648580400000,"open":47537.61,"high":47725.21,"low":47519.21,"close":47694.68,"volume":29.19405,"closeTime":1648581299999},{"openTime":1648581300000,"open":47691.19,"high":47904.12,"low":47691.19,"close":47809.95,"volume":44.57186,"closeTime":1648582199999},{"openTime":1648582200000,"open":47805.34,"high":47851.89,"low":47729.14,"close":47769.54,"volume":25.12141,"closeTime":1648583099999},{"openTime":1648583100000,"open":47766.27,"high":47813.57,"low":47623.84,"close":47734.97,"volume":35.00396,"closeTime":1648583999999},{"openTime":1648584000000,"open":47719.76,"high":47745.6,"low":47675.82,"close":47683.63,"volume":11.08903,"closeTime":1648584899999},{"openTime":1648584900000,"open":47682.12,"high":47722.85,"low":47638.66,"close":47640.13,"volume":5.89055,"closeTime":1648585799999},{"openTime":1648585800000,"open":47638.63,"high":47645.01,"low":47536.63,"close":47583.01,"volume":7.13394,"closeTime":1648586699999},{"openTime":1648586700000,"open":47582.44,"high":47597.83,"low":47342.45,"close":47498.59,"volume":17.09963,"closeTime":1648587599999},{"openTime":1648587600000,"open":47498.58,"high":47541.07,"low":47288.12,"close":47402.37,"volume":17.82237,"closeTime":1648588499999},{"openTime":1648588500000,"open":47381.24,"high":47498.15,"low":47381.24,"close":47480.23,"volume":2.72068,"closeTime":1648589399999},{"openTime":1648589400000,"open":47480.82,"high":47519.82,"low":47283.07,"close":47361.43,"volume":6.78236,"closeTime":1648590299999},{"openTime":1648590300000,"open":47336.28,"high":47397.15,"low":47203.03,"close":47298,"volume":9.85362,"closeTime":1648591199999},{"openTime":1648591200000,"open":47286.4,"high":47350.05,"low":47204.97,"close":47255.09,"volume":10.83186,"closeTime":1648592099999},{"openTime":1648592100000,"open":47270.43,"high":47323.16,"low":47174.59,"close":47248.02,"volume":17.45551,"closeTime":1648592999999},{"openTime":1648593000000,"open":47248.67,"high":47408.42,"low":46900,"close":47272.85,"volume":41.1563,"closeTime":1648593899999},{"openTime":1648593900000,"open":47259.42,"high":47422.51,"low":47259.42,"close":47345.86,"volume":12.84042,"closeTime":1648594799999},{"openTime":1648594800000,"open":47353.67,"high":47421.63,"low":47303.47,"close":47356.15,"volume":7.43789,"closeTime":1648595699999},{"openTime":1648595700000,"open":47356.9,"high":47481.41,"low":47356.9,"close":47437.92,"volume":5.30791,"closeTime":1648596599999},{"openTime":1648596600000,"open":47440.61,"high":47510.9,"low":47410.41,"close":47489.86,"volume":2.59919,"closeTime":1648597499999},{"openTime":1648597500000,"open":47478.32,"high":47535.58,"low":47440.44,"close":47458.01,"volume":7.68705,"closeTime":1648598399999},{"openTime":1648598400000,"open":47458,"high":47479.9,"low":47339.53,"close":47391.81,"volume":11.56263,"closeTime":1648599299999},{"openTime":1648599300000,"open":47404.19,"high":47437.88,"low":47289.95,"close":47290.11,"volume":8.18263,"closeTime":1648600199999},{"openTime":1648600200000,"open":47288.93,"high":47297.09,"low":47108.06,"close":47220.05,"volume":24.47569,"closeTime":1648601099999},{"openTime":1648601100000,"open":47220,"high":47315.95,"low":47138.04,"close":47265.87,"volume":6.21727,"closeTime":1648601999999},{"openTime":1648602000000,"open":47264.08,"high":47264.08,"low":47108.13,"close":47205.09,"volume":12.90257,"closeTime":1648602899999},{"openTime":1648602900000,"open":47202.7,"high":47227.96,"low":47082.78,"close":47087.96,"volume":10.69963,"closeTime":1648603799999},{"openTime":1648603800000,"open":47082.78,"high":47141.28,"low":46581.22,"close":46772.62,"volume":53.82956,"closeTime":1648604699999},{"openTime":1648604700000,"open":46774.27,"high":46915.34,"low":46539.38,"close":46897.93,"volume":34.45656,"closeTime":1648605599999},{"openTime":1648605600000,"open":46883.61,"high":47100.61,"low":46814.66,"close":47100.61,"volume":22.42555,"closeTime":1648606499999},{"openTime":1648606500000,"open":47100.62,"high":47186.64,"low":47065.17,"close":47169.47,"volume":25.82815,"closeTime":1648607399999},{"openTime":1648607400000,"open":47169.47,"high":47298.3,"low":47142.57,"close":47233.84,"volume":9.32789,"closeTime":1648608299999},{"openTime":1648608300000,"open":47240.93,"high":47315.07,"low":47216.69,"close":47229.81,"volume":9.68944,"closeTime":1648609199999},{"openTime":1648609200000,"open":47229.63,"high":47435.72,"low":47219.98,"close":47404.93,"volume":20.70854,"closeTime":1648610099999},{"openTime":1648610100000,"open":47404.93,"high":47435.72,"low":47348.22,"close":47408.65,"volume":6.59818,"closeTime":1648610999999},{"openTime":1648611000000,"open":47413.65,"high":47425.49,"low":47306.87,"close":47316.09,"volume":3.62462,"closeTime":1648611899999},{"openTime":1648611900000,"open":47322.12,"high":47473.1,"low":47317.46,"close":47451.31,"volume":5.28697,"closeTime":1648612799999},{"openTime":1648612800000,"open":47451.32,"high":47477.26,"low":47387.37,"close":47401.12,"volume":7.77019,"closeTime":1648613699999},{"openTime":1648613700000,"open":47395.7,"high":47396.06,"low":47298.16,"close":47354.29,"volume":8.58191,"closeTime":1648614599999},{"openTime":1648614600000,"open":47347.64,"high":47348.96,"low":47170,"close":47170.01,"volume":14.36603,"closeTime":1648615499999},{"openTime":1648615500000,"open":47170.01,"high":47271.8,"low":47170.01,"close":47253.16,"volume":7.61786,"closeTime":1648616399999},{"openTime":1648616400000,"open":47253.16,"high":47326.68,"low":47210.87,"close":47307.05,"volume":5.09177,"closeTime":1648617299999},{"openTime":1648617300000,"open":47307.03,"high":47497.17,"low":47287.62,"close":47493.39,"volume":8.5204,"closeTime":1648618199999},{"openTime":1648618200000,"open":47493.4,"high":47572.43,"low":47392.65,"close":47421.67,"volume":8.83792,"closeTime":1648619099999},{"openTime":1648619100000,"open":47414.25,"high":47505.96,"low":47395.63,"close":47505.96,"volume":2.51119,"closeTime":1648619999999},{"openTime":1648620000000,"open":47505.96,"high":47597.43,"low":47438.51,"close":47562.91,"volume":7.54817,"closeTime":1648620899999},{"openTime":1648620900000,"open":47541.52,"high":47550.02,"low":47509.48,"close":47532.58,"volume":5.91155,"closeTime":1648621799999},{"openTime":1648621800000,"open":47532.58,"high":47542.03,"low":47393.36,"close":47418.12,"volume":6.77324,"closeTime":1648622699999},{"openTime":1648622700000,"open":47420.88,"high":47465.88,"low":47367.73,"close":47421.57,"volume":7.17275,"closeTime":1648623599999},{"openTime":1648623600000,"open":47419.44,"high":47482.75,"low":47350.34,"close":47456.52,"volume":7.56404,"closeTime":1648624499999},{"openTime":1648624500000,"open":47449.75,"high":47490.59,"low":47385.4,"close":47490.58,"volume":6.51552,"closeTime":1648625399999},{"openTime":1648625400000,"open":47489.75,"high":47533.25,"low":47431.29,"close":47440.26,"volume":6.45513,"closeTime":1648626299999},{"openTime":1648626300000,"open":47440.26,"high":47483.91,"low":47401.35,"close":47401.35,"volume":11.9681,"closeTime":1648627199999},{"openTime":1648627200000,"open":47401.5,"high":47404.79,"low":47209.95,"close":47261.09,"volume":9.58561,"closeTime":1648628099999},{"openTime":1648628100000,"open":47261.08,"high":47441.48,"low":47252.46,"close":47373.14,"volume":16.48553,"closeTime":1648628999999},{"openTime":1648629000000,"open":47367.64,"high":47517.59,"low":47320.53,"close":47512.06,"volume":10.64242,"closeTime":1648629899999},{"openTime":1648629900000,"open":47507.09,"high":47507.55,"low":47423.9,"close":47453.06,"volume":7.74091,"closeTime":1648630799999},{"openTime":1648630800000,"open":47449.52,"high":47469.8,"low":47341.34,"close":47348.76,"volume":6.83359,"closeTime":1648631699999},{"openTime":1648631700000,"open":47353.41,"high":47403.32,"low":47298.21,"close":47353.2,"volume":4.12807,"closeTime":1648632599999},{"openTime":1648632600000,"open":47353.2,"high":47393.36,"low":47270.59,"close":47286.55,"volume":6.2356,"closeTime":1648633499999},{"openTime":1648633500000,"open":47291.44,"high":47310.15,"low":47231.61,"close":47277.54,"volume":6.29886,"closeTime":1648634399999},{"openTime":1648634400000,"open":47277.53,"high":47341.37,"low":47226.7,"close":47263.23,"volume":9.92297,"closeTime":1648635299999},{"openTime":1648635300000,"open":47261.86,"high":47304.53,"low":47233.24,"close":47296.68,"volume":11.14635,"closeTime":1648636199999},{"openTime":1648636200000,"open":47289.28,"high":47324.16,"low":47223.58,"close":47306.37,"volume":5.46721,"closeTime":1648637099999},{"openTime":1648637100000,"open":47310.69,"high":47327,"low":47273.65,"close":47291.1,"volume":7.05518,"closeTime":1648637999999},{"openTime":1648638000000,"open":47291.13,"high":47348.23,"low":47149.21,"close":47175.53,"volume":12.55086,"closeTime":1648638899999},{"openTime":1648638900000,"open":47183.44,"high":47455.52,"low":47091.4,"close":47411.6,"volume":12.84468,"closeTime":1648639799999},{"openTime":1648639800000,"open":47417.88,"high":47481.11,"low":47343.15,"close":47346.87,"volume":7.97727,"closeTime":1648640699999},{"openTime":1648640700000,"open":47345.27,"high":47370.05,"low":47270.97,"close":47342.77,"volume":9.49162,"closeTime":1648641599999},{"openTime":1648641600000,"open":47339.76,"high":47361.62,"low":47166.9,"close":47211.83,"volume":12.09833,"closeTime":1648642499999},{"openTime":1648642500000,"open":47198.01,"high":47293.81,"low":47193.44,"close":47206.41,"volume":7.8665,"closeTime":1648643399999},{"openTime":1648643400000,"open":47204.71,"high":47315.74,"low":47204.71,"close":47281.36,"volume":11.20141,"closeTime":1648644299999},{"openTime":1648644300000,"open":47279.25,"high":47336.81,"low":47218.52,"close":47311.98,"volume":13.0826,"closeTime":1648645199999},{"openTime":1648645200000,"open":47311.44,"high":47323.25,"low":47132.27,"close":47200.29,"volume":12.57628,"closeTime":1648646099999},{"openTime":1648646100000,"open":47184.13,"high":47207.77,"low":47099.29,"close":47179.48,"volume":10.89258,"closeTime":1648646999999},{"openTime":1648647000000,"open":47190.53,"high":47213.69,"low":46919,"close":47050.8,"volume":35.60822,"closeTime":1648647899999},{"openTime":1648647900000,"open":47048.77,"high":47145.55,"low":46939.81,"close":47005.79,"volume":30.47571,"closeTime":1648648799999},{"openTime":1648648800000,"open":47006.68,"high":47072.78,"low":46883.36,"close":47043.57,"volume":17.62904,"closeTime":1648649699999},{"openTime":1648649700000,"open":47045.48,"high":47210.54,"low":47032.97,"close":47140.61,"volume":8.39046,"closeTime":1648650599999},{"openTime":1648650600000,"open":47131.94,"high":47231.7,"low":47071.43,"close":47216.51,"volume":15.11341,"closeTime":1648651499999},{"openTime":1648651500000,"open":47216.73,"high":47249.4,"low":47131.7,"close":47137.96,"volume":7.34402,"closeTime":1648652399999},{"openTime":1648652400000,"open":47134.63,"high":47157.56,"low":46977.95,"close":47012.75,"volume":13.88725,"closeTime":1648653299999},{"openTime":1648653300000,"open":47015.03,"high":47077.29,"low":46925.42,"close":46974.18,"volume":20.89952,"closeTime":1648654199999},{"openTime":1648654200000,"open":46967.79,"high":47084.96,"low":46931.04,"close":47069.92,"volume":13.43017,"closeTime":1648655099999},{"openTime":1648655100000,"open":47068.22,"high":47190.94,"low":47040.37,"close":47170.15,"volume":11.20383,"closeTime":1648655999999},{"openTime":1648656000000,"open":47171.08,"high":47195.95,"low":47036.23,"close":47153.12,"volume":12.21139,"closeTime":1648656899999},{"openTime":1648656900000,"open":47151.07,"high":47274.99,"low":47131.22,"close":47198.22,"volume":11.57119,"closeTime":1648657799999},{"openTime":1648657800000,"open":47199.01,"high":47330.48,"low":47131.89,"close":47329.61,"volume":27.42764,"closeTime":1648658699999},{"openTime":1648658700000,"open":47330.16,"high":47350.97,"low":47254.69,"close":47266.25,"volume":16.01704,"closeTime":1648659599999},{"openTime":1648659600000,"open":47268.21,"high":47338.48,"low":47266.47,"close":47328.78,"volume":6.914,"closeTime":1648660499999},{"openTime":1648660500000,"open":47330.49,"high":47330.49,"low":47188.84,"close":47217.91,"volume":17.59826,"closeTime":1648661399999},{"openTime":1648661400000,"open":47217.9,"high":47572.11,"low":47213.13,"close":47565.78,"volume":37.11116,"closeTime":1648662299999},{"openTime":1648662300000,"open":47563.64,"high":47710.17,"low":47471.12,"close":47675.46,"volume":55.9511,"closeTime":1648663199999},{"openTime":1648663200000,"open":47674.68,"high":47710.93,"low":47622.79,"close":47698.67,"volume":18.51429,"closeTime":1648664099999},{"openTime":1648664100000,"open":47695.11,"high":47695.38,"low":47454.4,"close":47506.09,"volume":15.78767,"closeTime":1648664999999},{"openTime":1648665000000,"open":47500.07,"high":47555.95,"low":47339.52,"close":47360,"volume":24.94767,"closeTime":1648665899999},{"openTime":1648665900000,"open":47359.99,"high":47366.43,"low":47085.09,"close":47148.83,"volume":28.60207,"closeTime":1648666799999},{"openTime":1648666800000,"open":47138.58,"high":47197.43,"low":47017.57,"close":47183.57,"volume":19.26744,"closeTime":1648667699999},{"openTime":1648667700000,"open":47176.72,"high":47207.85,"low":46929.96,"close":47007.37,"volume":19.30853,"closeTime":1648668599999},{"openTime":1648668600000,"open":47008.54,"high":47091.06,"low":46896.4,"close":46967.79,"volume":28.69554,"closeTime":1648669499999},{"openTime":1648669500000,"open":46982.09,"high":47085.9,"low":46851.45,"close":47077.15,"volume":29.91064,"closeTime":1648670399999},{"openTime":1648670400000,"open":47086.04,"high":47152.32,"low":47032.23,"close":47116.03,"volume":16.56297,"closeTime":1648671299999},{"openTime":1648671300000,"open":47111.97,"high":47165.21,"low":47029.46,"close":47074.61,"volume":10.61949,"closeTime":1648672199999},{"openTime":1648672200000,"open":47075.18,"high":47146.68,"low":47046.92,"close":47146.68,"volume":10.79668,"closeTime":1648673099999},{"openTime":1648673100000,"open":47154.41,"high":47288.88,"low":47127.41,"close":47273.47,"volume":10.02564,"closeTime":1648673999999},{"openTime":1648674000000,"open":47276.37,"high":47303.44,"low":47149.1,"close":47183.75,"volume":15.40328,"closeTime":1648674899999},{"openTime":1648674900000,"open":47175.38,"high":47231.92,"low":47174.74,"close":47194.81,"volume":2.98145,"closeTime":1648675799999},{"openTime":1648675800000,"open":47189.16,"high":47310,"low":46945.26,"close":47131.22,"volume":13.49376,"closeTime":1648676699999},{"openTime":1648676700000,"open":47131.18,"high":47131.18,"low":46927.34,"close":47004.01,"volume":19.1886,"closeTime":1648677599999},{"openTime":1648677600000,"open":47006.68,"high":47055.21,"low":46870.94,"close":46914.7,"volume":10.46142,"closeTime":1648678499999},{"openTime":1648678500000,"open":46917.71,"high":46967.87,"low":46864.62,"close":46953.17,"volume":5.3909,"closeTime":1648679399999},{"openTime":1648679400000,"open":46956.44,"high":47069.2,"low":46956.44,"close":46995.59,"volume":12.21894,"closeTime":1648680299999},{"openTime":1648680300000,"open":46996.26,"high":47108.25,"low":46915.46,"close":47108.25,"volume":7.90441,"closeTime":1648681199999},{"openTime":1648681200000,"open":47114.95,"high":47205.25,"low":47085.73,"close":47132.14,"volume":8.14024,"closeTime":1648682099999},{"openTime":1648682100000,"open":47129.9,"high":47179.68,"low":47101.16,"close":47170.66,"volume":4.11691,"closeTime":1648682999999},{"openTime":1648683000000,"open":47171.36,"high":47197.29,"low":47102.28,"close":47122.67,"volume":3.65854,"closeTime":1648683899999},{"openTime":1648683900000,"open":47117.59,"high":47156.6,"low":47021.06,"close":47074.42,"volume":4.64061,"closeTime":1648684799999},{"openTime":1648684800000,"open":47066.93,"high":47157.7,"low":46975.99,"close":47153.01,"volume":12.44209,"closeTime":1648685699999},{"openTime":1648685700000,"open":47149.46,"high":47198.59,"low":47132.07,"close":47192.06,"volume":3.5048,"closeTime":1648686599999},{"openTime":1648686600000,"open":47192.61,"high":47257.13,"low":47169.3,"close":47251.11,"volume":4.23613,"closeTime":1648687499999},{"openTime":1648687500000,"open":47239.59,"high":47285.6,"low":47159.98,"close":47175.85,"volume":4.96038,"closeTime":1648688399999},{"openTime":1648688400000,"open":47169.63,"high":47295.8,"low":47157.22,"close":47290.53,"volume":14.03608,"closeTime":1648689299999},{"openTime":1648689300000,"open":47292.27,"high":47340.41,"low":47264.07,"close":47334.46,"volume":5.26967,"closeTime":1648690199999},{"openTime":1648690200000,"open":47337.45,"high":47338.37,"low":47247.95,"close":47292.34,"volume":7.37566,"closeTime":1648691099999},{"openTime":1648691100000,"open":47285.79,"high":47430.58,"low":47281.9,"close":47411.58,"volume":8.84609,"closeTime":1648691999999},{"openTime":1648692000000,"open":47417.78,"high":47431.36,"low":47338.45,"close":47365.01,"volume":3.79371,"closeTime":1648692899999},{"openTime":1648692900000,"open":47359.62,"high":47386.26,"low":47298.12,"close":47298.12,"volume":3.42543,"closeTime":1648693799999},{"openTime":1648693800000,"open":47301.74,"high":47301.74,"low":47215.04,"close":47225.47,"volume":5.30941,"closeTime":1648694699999},{"openTime":1648694700000,"open":47221.43,"high":47257.83,"low":47190.36,"close":47229.34,"volume":9.23921,"closeTime":1648695599999},{"openTime":1648695600000,"open":47225.36,"high":47227.87,"low":47128.14,"close":47217.42,"volume":5.97199,"closeTime":1648696499999},{"openTime":1648696500000,"open":47216.03,"high":47268.74,"low":47216.03,"close":47267.65,"volume":3.89318,"closeTime":1648697399999},{"openTime":1648697400000,"open":47266.56,"high":47266.56,"low":47141.38,"close":47159.53,"volume":3.38515,"closeTime":1648698299999},{"openTime":1648698300000,"open":47154.67,"high":47155.2,"low":47082.78,"close":47102.97,"volume":8.80212,"closeTime":1648699199999},{"openTime":1648699200000,"open":47102.96,"high":47162.67,"low":47063.68,"close":47122.24,"volume":6.25654,"closeTime":1648700099999},{"openTime":1648700100000,"open":47120.49,"high":47129.49,"low":47033.85,"close":47051.18,"volume":13.40739,"closeTime":1648700999999},{"openTime":1648701000000,"open":47049.69,"high":47080.2,"low":47009.26,"close":47038.06,"volume":17.82649,"closeTime":1648701899999},{"openTime":1648701900000,"open":47036.29,"high":47051.08,"low":47004.34,"close":47034.95,"volume":10.43226,"closeTime":1648702799999},{"openTime":1648702800000,"open":47029.81,"high":47108.29,"low":46900,"close":46992.33,"volume":32.28858,"closeTime":1648703699999},{"openTime":1648703700000,"open":46992.56,"high":47152.39,"low":46935.94,"close":47123.7,"volume":17.39288,"closeTime":1648704599999},{"openTime":1648704600000,"open":47119.56,"high":47148.09,"low":47070.03,"close":47117.21,"volume":6.20578,"closeTime":1648705499999},{"openTime":1648705500000,"open":47114.99,"high":47124.14,"low":47082.35,"close":47106.01,"volume":7.52758,"closeTime":1648706399999},{"openTime":1648706400000,"open":47108.2,"high":47117.51,"low":47046.81,"close":47059.58,"volume":17.11826,"closeTime":1648707299999},{"openTime":1648707300000,"open":47060.63,"high":47096.72,"low":47036.1,"close":47096.72,"volume":5.51234,"closeTime":1648708199999},{"openTime":1648708200000,"open":47096.72,"high":47154.13,"low":47096.72,"close":47147.9,"volume":3.45801,"closeTime":1648709099999},{"openTime":1648709100000,"open":47150.78,"high":47200,"low":47120.08,"close":47131.55,"volume":10.96634,"closeTime":1648709999999},{"openTime":1648710000000,"open":47131.55,"high":47143.99,"low":47096.45,"close":47130.18,"volume":18.55434,"closeTime":1648710899999},{"openTime":1648710900000,"open":47130.19,"high":47161.36,"low":47090.07,"close":47094.63,"volume":5.18927,"closeTime":1648711799999},{"openTime":1648711800000,"open":47094.63,"high":47136.9,"low":47061.5,"close":47129.82,"volume":4.70474,"closeTime":1648712699999},{"openTime":1648712700000,"open":47132.01,"high":47182.97,"low":47130.11,"close":47176.7,"volume":6.59847,"closeTime":1648713599999},{"openTime":1648713600000,"open":47176.7,"high":47246.73,"low":47141.77,"close":47199.26,"volume":41.2849,"closeTime":1648714499999},{"openTime":1648714500000,"open":47199.26,"high":47238.86,"low":47120.24,"close":47122.86,"volume":4.40171,"closeTime":1648715399999},{"openTime":1648715400000,"open":47122.9,"high":47201.06,"low":47077.76,"close":47184.78,"volume":10.08684,"closeTime":1648716299999},{"openTime":1648716300000,"open":47190.14,"high":47333.25,"low":47159.78,"close":47255.45,"volume":12.83154,"closeTime":1648717199999},{"openTime":1648717200000,"open":47261.28,"high":47297.33,"low":47201.02,"close":47204.84,"volume":6.92249,"closeTime":1648718099999},{"openTime":1648718100000,"open":47204.35,"high":47212.42,"low":47138.46,"close":47158.99,"volume":10.9254,"closeTime":1648718999999},{"openTime":1648719000000,"open":47158.99,"high":47226.83,"low":47137.07,"close":47226.82,"volume":3.64738,"closeTime":1648719899999},{"openTime":1648719900000,"open":47237.96,"high":47356.97,"low":47194.32,"close":47314.04,"volume":12.40743,"closeTime":1648720799999},{"openTime":1648720800000,"open":47314.04,"high":47400,"low":47292.6,"close":47292.6,"volume":23.91321,"closeTime":1648721699999},{"openTime":1648721700000,"open":47292.47,"high":47337.7,"low":47266.44,"close":47296.88,"volume":4.93377,"closeTime":1648722599999},{"openTime":1648722600000,"open":47296.89,"high":47296.89,"low":47224.97,"close":47267.33,"volume":42.61912,"closeTime":1648723499999},{"openTime":1648723500000,"open":47269.81,"high":47292.24,"low":47218.22,"close":47290.92,"volume":42.68348,"closeTime":1648724399999},{"openTime":1648724400000,"open":47290.92,"high":47290.92,"low":47213.72,"close":47238.32,"volume":5.80185,"closeTime":1648725299999},{"openTime":1648725300000,"open":47233.84,"high":47254.29,"low":47205.28,"close":47207.55,"volume":4.51147,"closeTime":1648726199999},{"openTime":1648726200000,"open":47207.56,"high":47215.36,"low":47100.01,"close":47104.08,"volume":14.36072,"closeTime":1648727099999},{"openTime":1648727100000,"open":47106.47,"high":47185.76,"low":47106.47,"close":47167.72,"volume":20.0086,"closeTime":1648727999999},{"openTime":1648728000000,"open":47167.73,"high":47202.23,"low":47139.58,"close":47167.72,"volume":13.78202,"closeTime":1648728899999},{"openTime":1648728900000,"open":47164.72,"high":47324.15,"low":47127.95,"close":47296.51,"volume":12.58324,"closeTime":1648729799999},{"openTime":1648729800000,"open":47318.47,"high":47565.93,"low":47273.84,"close":47404.82,"volume":76.25107,"closeTime":1648730699999},{"openTime":1648730700000,"open":47410.51,"high":47450.54,"low":47338.56,"close":47417.87,"volume":33.85308,"closeTime":1648731599999},{"openTime":1648731600000,"open":47426.92,"high":47624.78,"low":47202.31,"close":47265.59,"volume":57.91688,"closeTime":1648732499999},{"openTime":1648732500000,"open":47264.28,"high":47301.52,"low":47085.97,"close":47181.71,"volume":21.48295,"closeTime":1648733399999},{"openTime":1648733400000,"open":47183.77,"high":47204.52,"low":46995.3,"close":47087.74,"volume":38.7544,"closeTime":1648734299999},{"openTime":1648734300000,"open":47082.5,"high":47126.48,"low":46930.7,"close":46936.67,"volume":37.80544,"closeTime":1648735199999},{"openTime":1648735200000,"open":46936.66,"high":46936.66,"low":46162.86,"close":46512.23,"volume":104.61101,"closeTime":1648736099999},{"openTime":1648736100000,"open":46512.22,"high":46610.03,"low":46296.07,"close":46362.22,"volume":45.86923,"closeTime":1648736999999},{"openTime":1648737000000,"open":46365.62,"high":46490.92,"low":46303.5,"close":46490.92,"volume":32.66169,"closeTime":1648737899999},{"openTime":1648737900000,"open":46485.13,"high":46756.51,"low":46474.93,"close":46704.98,"volume":21.04602,"closeTime":1648738799999},{"openTime":1648738800000,"open":46709.06,"high":46814.93,"low":46539.38,"close":46539.4,"volume":21.15184,"closeTime":1648739699999},{"openTime":1648739700000,"open":46543.02,"high":46672.25,"low":46425.23,"close":46547.72,"volume":21.45623,"closeTime":1648740599999},{"openTime":1648740600000,"open":46545.98,"high":46656.6,"low":46468.26,"close":46580.96,"volume":18.28086,"closeTime":1648741499999},{"openTime":1648741500000,"open":46569.17,"high":46569.17,"low":46362.04,"close":46462.63,"volume":45.09804,"closeTime":1648742399999},{"openTime":1648742400000,"open":46462.63,"high":46500.59,"low":45900,"close":46337.43,"volume":62.64635,"closeTime":1648743299999},{"openTime":1648743300000,"open":46330.59,"high":46405.42,"low":45900,"close":45943.33,"volume":59.26091,"closeTime":1648744199999},{"openTime":1648744200000,"open":45962.78,"high":46004.61,"low":45729.03,"close":45924.06,"volume":71.89406,"closeTime":1648745099999},{"openTime":1648745100000,"open":45925.97,"high":45982.47,"low":45678,"close":45689.26,"volume":24.89807,"closeTime":1648745999999},{"openTime":1648746000000,"open":45694.54,"high":45877.33,"low":45660.96,"close":45785.4,"volume":29.12606,"closeTime":1648746899999},{"openTime":1648746900000,"open":45788.6,"high":45852.78,"low":45693.09,"close":45739.19,"volume":39.01239,"closeTime":1648747799999},{"openTime":1648747800000,"open":45745.93,"high":45896.49,"low":45745.93,"close":45819.23,"volume":20.72914,"closeTime":1648748699999},{"openTime":1648748700000,"open":45819.23,"high":45896.5,"low":45773.46,"close":45830.48,"volume":29.77922,"closeTime":1648749599999},{"openTime":1648749600000,"open":45832.43,"high":45832.58,"low":45669.64,"close":45712.97,"volume":15.23523,"closeTime":1648750499999},{"openTime":1648750500000,"open":45704.97,"high":45875.05,"low":45612.89,"close":45865.24,"volume":24.37233,"closeTime":1648751399999},{"openTime":1648751400000,"open":45866.87,"high":45964.89,"low":45819.74,"close":45888.45,"volume":11.2929,"closeTime":1648752299999},{"openTime":1648752300000,"open":45924.36,"high":45973.86,"low":45892.31,"close":45965.85,"volume":11.89112,"closeTime":1648753199999},{"openTime":1648753200000,"open":45967.63,"high":46005.34,"low":45833.24,"close":45861.34,"volume":22.13616,"closeTime":1648754099999},{"openTime":1648754100000,"open":45862.98,"high":45866.02,"low":45673.5,"close":45687.7,"volume":16.13568,"closeTime":1648754999999},{"openTime":1648755000000,"open":45680.66,"high":45787.63,"low":45571.41,"close":45620.45,"volume":17.45672,"closeTime":1648755899999},{"openTime":1648755900000,"open":45620.01,"high":45711.98,"low":45511.29,"close":45590.87,"volume":73.87128,"closeTime":1648756799999},{"openTime":1648756800000,"open":45590.82,"high":45716.04,"low":45532.31,"close":45700.52,"volume":32.0192,"closeTime":1648757699999},{"openTime":1648757700000,"open":45695.5,"high":45759.44,"low":45637.43,"close":45693.47,"volume":19.14499,"closeTime":1648758599999},{"openTime":1648758600000,"open":45687.47,"high":45761.44,"low":45626.99,"close":45735.52,"volume":7.27848,"closeTime":1648759499999},{"openTime":1648759500000,"open":45736.54,"high":45814.26,"low":45683.01,"close":45754.78,"volume":12.2565,"closeTime":1648760399999},{"openTime":1648760400000,"open":45754.81,"high":45799.54,"low":45699.02,"close":45731.97,"volume":9.11559,"closeTime":1648761299999},{"openTime":1648761300000,"open":45731.97,"high":45926.79,"low":45655.16,"close":45858.51,"volume":7.77365,"closeTime":1648762199999},{"openTime":1648762200000,"open":45854.04,"high":45861.03,"low":45748.26,"close":45821.83,"volume":6.42597,"closeTime":1648763099999},{"openTime":1648763100000,"open":45826.26,"high":45843.84,"low":45764.1,"close":45776.12,"volume":7.06583,"closeTime":1648763999999},{"openTime":1648764000000,"open":45775.52,"high":45825.8,"low":45723.03,"close":45741.45,"volume":12.24238,"closeTime":1648764899999},{"openTime":1648764900000,"open":45735.79,"high":45818.51,"low":45668.9,"close":45801.91,"volume":5.45151,"closeTime":1648765799999},{"openTime":1648765800000,"open":45797.7,"high":45818.99,"low":45705,"close":45705.01,"volume":8.69591,"closeTime":1648766699999},{"openTime":1648766700000,"open":45705.01,"high":45834.83,"low":45704.99,"close":45810.16,"volume":16.21453,"closeTime":1648767599999},{"openTime":1648767600000,"open":45810.16,"high":45810.16,"low":45666.56,"close":45698.03,"volume":13.07323,"closeTime":1648768499999},{"openTime":1648768500000,"open":45694.9,"high":45706.08,"low":45625.01,"close":45688.43,"volume":13.07229,"closeTime":1648769399999},{"openTime":1648769400000,"open":45688.43,"high":45737.92,"low":45388,"close":45452.38,"volume":19.24326,"closeTime":1648770299999},{"openTime":1648770300000,"open":45453.69,"high":45574.38,"low":45214.8,"close":45526,"volume":48.92635,"closeTime":1648771199999},{"openTime":1648771200000,"open":45524.38,"high":45651.35,"low":45429.97,"close":45634.9,"volume":19.94672,"closeTime":1648772099999},{"openTime":1648772100000,"open":45631.4,"high":45634.82,"low":45547.11,"close":45625,"volume":11.31905,"closeTime":1648772999999},{"openTime":1648773000000,"open":45623.71,"high":45637.91,"low":45370.39,"close":45624.99,"volume":16.76233,"closeTime":1648773899999},{"openTime":1648773900000,"open":45625.8,"high":45651.36,"low":45481.1,"close":45550.9,"volume":18.74411,"closeTime":1648774799999},{"openTime":1648774800000,"open":45549.33,"high":45549.33,"low":45321.52,"close":45366.63,"volume":19.81963,"closeTime":1648775699999},{"openTime":1648775700000,"open":45356.56,"high":45436.26,"low":45150,"close":45154.09,"volume":20.10075,"closeTime":1648776599999},{"openTime":1648776600000,"open":45157.94,"high":45251.65,"low":45033.01,"close":45178.77,"volume":40.25036,"closeTime":1648777499999},{"openTime":1648777500000,"open":45180.89,"high":45197.19,"low":44890.28,"close":44926.7,"volume":43.3281,"closeTime":1648778399999},{"openTime":1648778400000,"open":44933.56,"high":45076.22,"low":44811,"close":44968.43,"volume":35.5379,"closeTime":1648779299999},{"openTime":1648779300000,"open":44962.84,"high":45050.7,"low":44551.6,"close":44654.43,"volume":34.2039,"closeTime":1648780199999},{"openTime":1648780200000,"open":44656.73,"high":44776.55,"low":44553.05,"close":44718.62,"volume":23.77916,"closeTime":1648781099999},{"openTime":1648781100000,"open":44718.61,"high":44718.61,"low":44233.01,"close":44404.47,"volume":39.03506,"closeTime":1648781999999},{"openTime":1648782000000,"open":44396.31,"high":44575.71,"low":44281.31,"close":44383.79,"volume":23.01424,"closeTime":1648782899999},{"openTime":1648782900000,"open":44380.48,"high":44501.44,"low":44360.65,"close":44432.85,"volume":9.1569,"closeTime":1648783799999},{"openTime":1648783800000,"open":44428.78,"high":44560.85,"low":44423.62,"close":44529.05,"volume":13.59378,"closeTime":1648784699999},{"openTime":1648784700000,"open":44528.28,"high":44606.36,"low":44430.69,"close":44606.36,"volume":15.29175,"closeTime":1648785599999},{"openTime":1648785600000,"open":44606.36,"high":44715.08,"low":44545.62,"close":44675.58,"volume":18.62402,"closeTime":1648786499999},{"openTime":1648786500000,"open":44675.62,"high":44715.27,"low":44585.61,"close":44684.11,"volume":12.02947,"closeTime":1648787399999},{"openTime":1648787400000,"open":44681.01,"high":44789.3,"low":44645.03,"close":44761.37,"volume":8.33606,"closeTime":1648788299999},{"openTime":1648788300000,"open":44763.81,"high":44791.65,"low":44663.54,"close":44663.54,"volume":7.92652,"closeTime":1648789199999},{"openTime":1648789200000,"open":44656.41,"high":44777.26,"low":44614.13,"close":44727.83,"volume":9.79811,"closeTime":1648790099999},{"openTime":1648790100000,"open":44727.83,"high":44754.84,"low":44691.02,"close":44740.44,"volume":7.8907,"closeTime":1648790999999},{"openTime":1648791000000,"open":44741.28,"high":44801.03,"low":44636.94,"close":44676.19,"volume":24.25285,"closeTime":1648791899999},{"openTime":1648791900000,"open":44672.74,"high":44687.49,"low":44540.63,"close":44660.3,"volume":14.46619,"closeTime":1648792799999},{"openTime":1648792800000,"open":44660.3,"high":44701.75,"low":44584.54,"close":44594.14,"volume":24.79763,"closeTime":1648793699999},{"openTime":1648793700000,"open":44590.46,"high":44801.03,"low":44590.46,"close":44788.76,"volume":6.03737,"closeTime":1648794599999},{"openTime":1648794600000,"open":44793.03,"high":44842.77,"low":44748.1,"close":44774.83,"volume":8.60434,"closeTime":1648795499999},{"openTime":1648795500000,"open":44786.23,"high":44859.36,"low":44775.25,"close":44809.53,"volume":17.07677,"closeTime":1648796399999},{"openTime":1648796400000,"open":44817.75,"high":44908.74,"low":44815.13,"close":44846.85,"volume":8.44506,"closeTime":1648797299999},{"openTime":1648797300000,"open":44846.21,"high":44959.42,"low":44812.02,"close":44928.18,"volume":16.2402,"closeTime":1648798199999},{"openTime":1648798200000,"open":44929.51,"high":44954.83,"low":44869.31,"close":44953.44,"volume":10.65119,"closeTime":1648799099999},{"openTime":1648799100000,"open":44953.73,"high":45122.07,"low":44953.73,"close":45031.99,"volume":34.3048,"closeTime":1648799999999},{"openTime":1648800000000,"open":45033.85,"high":45187.39,"low":45025.86,"close":45121.7,"volume":11.29838,"closeTime":1648800899999},{"openTime":1648800900000,"open":45127.25,"high":45330.59,"low":45119.48,"close":45330.59,"volume":15.01936,"closeTime":1648801799999},{"openTime":1648801800000,"open":45330.6,"high":45333.56,"low":45173.36,"close":45256.05,"volume":29.48134,"closeTime":1648802699999},{"openTime":1648802700000,"open":45260.96,"high":45265.02,"low":45100,"close":45146.97,"volume":19.86301,"closeTime":1648803599999},{"openTime":1648803600000,"open":45153.83,"high":45229.46,"low":45082.12,"close":45166.41,"volume":23.05181,"closeTime":1648804499999},{"openTime":1648804500000,"open":45166.89,"high":45253.84,"low":45076.99,"close":45234.98,"volume":21.90101,"closeTime":1648805399999},{"openTime":1648805400000,"open":45236.55,"high":45261.35,"low":45055.98,"close":45078.7,"volume":24.71493,"closeTime":1648806299999},{"openTime":1648806300000,"open":45078.7,"high":45176.51,"low":45002.06,"close":45094.41,"volume":20.05896,"closeTime":1648807199999},{"openTime":1648807200000,"open":45077.28,"high":45146.93,"low":45012.31,"close":45140.5,"volume":18.47721,"closeTime":1648808099999},{"openTime":1648808100000,"open":45139.66,"high":45173.58,"low":45067.6,"close":45142.98,"volume":11.94607,"closeTime":1648808999999},{"openTime":1648809000000,"open":45147.72,"high":45169.98,"low":45083.7,"close":45108.26,"volume":6.48895,"closeTime":1648809899999},{"openTime":1648809900000,"open":45123.06,"high":45253.39,"low":45105.26,"close":45236.99,"volume":6.75831,"closeTime":1648810799999},{"openTime":1648810800000,"open":45239.41,"high":45274.67,"low":45152.58,"close":45224.5,"volume":7.80069,"closeTime":1648811699999},{"openTime":1648811700000,"open":45224.49,"high":45280.91,"low":45224.49,"close":45265.26,"volume":7.99765,"closeTime":1648812599999},{"openTime":1648812600000,"open":45266.54,"high":45290.54,"low":45104.91,"close":45130.4,"volume":24.63612,"closeTime":1648813499999},{"openTime":1648813500000,"open":45137.1,"high":45168.39,"low":45023.59,"close":45080.9,"volume":25.23944,"closeTime":1648814399999},{"openTime":1648814400000,"open":45087.74,"high":45171.87,"low":44912.83,"close":44989.49,"volume":43.92582,"closeTime":1648815299999},{"openTime":1648815300000,"open":44985.39,"high":45013.11,"low":44731.08,"close":44871.86,"volume":60.73494,"closeTime":1648816199999},{"openTime":1648816200000,"open":44873.31,"high":45436.5,"low":44781.51,"close":45177.37,"volume":47.75987,"closeTime":1648817099999},{"openTime":1648817100000,"open":45189.59,"high":45316.28,"low":45113.33,"close":45265.88,"volume":24.40498,"closeTime":1648817999999},{"openTime":1648818000000,"open":45261.22,"high":45407.88,"low":45261.22,"close":45352.7,"volume":21.59604,"closeTime":1648818899999},{"openTime":1648818900000,"open":45360.46,"high":45529.74,"low":45321.58,"close":45432.13,"volume":71.05394,"closeTime":1648819799999},{"openTime":1648819800000,"open":45429.65,"high":45615.39,"low":45403.29,"close":45538.76,"volume":31.35354,"closeTime":1648820699999},{"openTime":1648820700000,"open":45538.75,"high":45589.21,"low":45315.69,"close":45447.39,"volume":15.8451,"closeTime":1648821599999},{"openTime":1648821600000,"open":45447.88,"high":45758.34,"low":45437.45,"close":45705.31,"volume":64.86555,"closeTime":1648822499999},{"openTime":1648822500000,"open":45705.32,"high":45821.63,"low":45564.24,"close":45639.06,"volume":36.14334,"closeTime":1648823399999},{"openTime":1648823400000,"open":45647.39,"high":45763.52,"low":45607.17,"close":45734.58,"volume":47.33454,"closeTime":1648824299999},{"openTime":1648824300000,"open":45734.58,"high":46193.13,"low":45734.58,"close":46148.23,"volume":43.71439,"closeTime":1648825199999},{"openTime":1648825200000,"open":46143.13,"high":46713.44,"low":46133.17,"close":46591.83,"volume":71.86006,"closeTime":1648826099999},{"openTime":1648826100000,"open":46582.36,"high":46772.07,"low":46512.84,"close":46538.09,"volume":47.02868,"closeTime":1648826999999},{"openTime":1648827000000,"open":46536.03,"high":46656.45,"low":46359.75,"close":46650.38,"volume":93.43384,"closeTime":1648827899999},{"openTime":1648827900000,"open":46650.38,"high":46655.61,"low":46500.26,"close":46541.88,"volume":20.54913,"closeTime":1648828799999},{"openTime":1648828800000,"open":46547.71,"high":46604.01,"low":46489.35,"close":46514.8,"volume":24.18218,"closeTime":1648829699999},{"openTime":1648829700000,"open":46512.47,"high":46538.01,"low":46403.46,"close":46516.67,"volume":26.6514,"closeTime":1648830599999},{"openTime":1648830600000,"open":46519.06,"high":46519.06,"low":46266.87,"close":46425.98,"volume":12.6354,"closeTime":1648831499999},{"openTime":1648831500000,"open":46425.99,"high":46427.18,"low":46030.59,"close":46046.99,"volume":16.75327,"closeTime":1648832399999},{"openTime":1648832400000,"open":46038.21,"high":46253.87,"low":45920.87,"close":46235.63,"volume":21.04977,"closeTime":1648833299999},{"openTime":1648833300000,"open":46236.72,"high":46352.8,"low":46148.81,"close":46304.02,"volume":20.60844,"closeTime":1648834199999},{"openTime":1648834200000,"open":46303.27,"high":46521.55,"low":46222.23,"close":46481.8,"volume":12.49089,"closeTime":1648835099999},{"openTime":1648835100000,"open":46501.52,"high":46551.36,"low":46429.93,"close":46480.39,"volume":11.08217,"closeTime":1648835999999},{"openTime":1648836000000,"open":46478.99,"high":46600,"low":46380.77,"close":46466.16,"volume":21.79025,"closeTime":1648836899999},{"openTime":1648836900000,"open":46474.61,"high":46533.61,"low":46282.94,"close":46372.91,"volume":13.40931,"closeTime":1648837799999},{"openTime":1648837800000,"open":46382.41,"high":46411.67,"low":46286.19,"close":46329.51,"volume":7.88589,"closeTime":1648838699999},{"openTime":1648838700000,"open":46322.29,"high":46379.42,"low":46266.73,"close":46354.63,"volume":10.31378,"closeTime":1648839599999},{"openTime":1648839600000,"open":46349.09,"high":46408.16,"low":46267.95,"close":46284.16,"volume":8.93166,"closeTime":1648840499999},{"openTime":1648840500000,"open":46281.91,"high":46307.35,"low":46159.63,"close":46200.91,"volume":9.85962,"closeTime":1648841399999},{"openTime":1648841400000,"open":46200.91,"high":46286.02,"low":46167.71,"close":46185.12,"volume":9.71197,"closeTime":1648842299999},{"openTime":1648842300000,"open":46185.12,"high":46394.03,"low":46153.32,"close":46378.68,"volume":18.41355,"closeTime":1648843199999},{"openTime":1648843200000,"open":46382.86,"high":46387.31,"low":46291.13,"close":46291.81,"volume":10.03476,"closeTime":1648844099999},{"openTime":1648844100000,"open":46291.8,"high":46398.88,"low":46277.34,"close":46311.48,"volume":10.02177,"closeTime":1648844999999},{"openTime":1648845000000,"open":46311.47,"high":46397.04,"low":46236.72,"close":46238.28,"volume":11.9828,"closeTime":1648845899999},{"openTime":1648845900000,"open":46240.95,"high":46326.34,"low":46110,"close":46165.42,"volume":13.35082,"closeTime":1648846799999},{"openTime":1648846800000,"open":46161.29,"high":46304.99,"low":46156.37,"close":46275.36,"volume":11.18511,"closeTime":1648847699999},{"openTime":1648847700000,"open":46276.68,"high":46456.83,"low":46212.11,"close":46437.66,"volume":4.65957,"closeTime":1648848599999},{"openTime":1648848600000,"open":46435.78,"high":46441.41,"low":46260.3,"close":46277.3,"volume":4.6368,"closeTime":1648849499999},{"openTime":1648849500000,"open":46273.55,"high":46354.35,"low":46226.48,"close":46313.71,"volume":5.69342,"closeTime":1648850399999},{"openTime":1648850400000,"open":46313.99,"high":46411.34,"low":46256.29,"close":46370.25,"volume":19.99406,"closeTime":1648851299999},{"openTime":1648851300000,"open":46370.26,"high":46390,"low":46277.3,"close":46329.82,"volume":5.06798,"closeTime":1648852199999},{"openTime":1648852200000,"open":46329.53,"high":46400.87,"low":46179.66,"close":46213.94,"volume":16.33053,"closeTime":1648853099999},{"openTime":1648853100000,"open":46204.12,"high":46384.12,"low":46200.55,"close":46384.12,"volume":6.53182,"closeTime":1648853999999},{"openTime":1648854000000,"open":46383.76,"high":46383.76,"low":46143.31,"close":46254.21,"volume":13.57671,"closeTime":1648854899999},{"openTime":1648854900000,"open":46244.18,"high":46308.43,"low":46189.65,"close":46205.11,"volume":7.69006,"closeTime":1648855799999},{"openTime":1648855800000,"open":46185.12,"high":46242.83,"low":46138.72,"close":46224.56,"volume":7.15379,"closeTime":1648856699999},{"openTime":1648856700000,"open":46224.56,"high":46306.33,"low":46214,"close":46295.66,"volume":7.06892,"closeTime":1648857599999},{"openTime":1648857600000,"open":46288.44,"high":46289.9,"low":46100.91,"close":46188.43,"volume":14.34351,"closeTime":1648858499999},{"openTime":1648858500000,"open":46188.52,"high":46260.9,"low":46160.01,"close":46247.83,"volume":6.107,"closeTime":1648859399999},{"openTime":1648859400000,"open":46247.83,"high":46462.61,"low":46232.71,"close":46433.9,"volume":17.8994,"closeTime":1648860299999},{"openTime":1648860300000,"open":46434.59,"high":47221.94,"low":46434.59,"close":46919.14,"volume":46.24621,"closeTime":1648861199999},{"openTime":1648861200000,"open":46918,"high":47061.52,"low":46823.16,"close":46997.94,"volume":42.76168,"closeTime":1648862099999},{"openTime":1648862100000,"open":46999.99,"high":47002.39,"low":46581.34,"close":46624.29,"volume":33.52735,"closeTime":1648862999999},{"openTime":1648863000000,"open":46624.29,"high":46714.43,"low":46523.13,"close":46660.2,"volume":20.92302,"closeTime":1648863899999},{"openTime":1648863900000,"open":46662.44,"high":46793.84,"low":46648,"close":46761.37,"volume":8.34247,"closeTime":1648864799999},{"openTime":1648864800000,"open":46761.38,"high":46833.96,"low":46695.14,"close":46798.92,"volume":11.97638,"closeTime":1648865699999},{"openTime":1648865700000,"open":46796.36,"high":46878.36,"low":46740.13,"close":46741.65,"volume":12.0725,"closeTime":1648866599999},{"openTime":1648866600000,"open":46741.34,"high":46789.28,"low":46275.38,"close":46363.28,"volume":23.04461,"closeTime":1648867499999},{"openTime":1648867500000,"open":46363.25,"high":46577.8,"low":46358.35,"close":46520.02,"volume":12.35235,"closeTime":1648868399999},{"openTime":1648868400000,"open":46507.38,"high":46568.06,"low":46405.34,"close":46424.27,"volume":18.61442,"closeTime":1648869299999},{"openTime":1648869300000,"open":46420.67,"high":46465.77,"low":46380.11,"close":46431.82,"volume":7.29665,"closeTime":1648870199999},{"openTime":1648870200000,"open":46434.2,"high":46546.66,"low":46430.83,"close":46528.84,"volume":8.68534,"closeTime":1648871099999},{"openTime":1648871100000,"open":46532.91,"high":46611.29,"low":46504.23,"close":46611.29,"volume":7.1348,"closeTime":1648871999999},{"openTime":1648872000000,"open":46617,"high":46713.36,"low":46537.11,"close":46600.34,"volume":9.98062,"closeTime":1648872899999},{"openTime":1648872900000,"open":46600.34,"high":46609.4,"low":46507.21,"close":46518.57,"volume":5.66931,"closeTime":1648873799999},{"openTime":1648873800000,"open":46518.57,"high":46613.79,"low":46517.81,"close":46581.91,"volume":5.32442,"closeTime":1648874699999},{"openTime":1648874700000,"open":46581.91,"high":46620.37,"low":46537.5,"close":46549.55,"volume":5.51314,"closeTime":1648875599999},{"openTime":1648875600000,"open":46549.55,"high":46550.4,"low":46497.25,"close":46527.78,"volume":3.28287,"closeTime":1648876499999},{"openTime":1648876500000,"open":46527.78,"high":46620.84,"low":46494.72,"close":46576.94,"volume":9.3471,"closeTime":1648877399999},{"openTime":1648877400000,"open":46575.2,"high":46646.64,"low":46416.97,"close":46481.01,"volume":15.28003,"closeTime":1648878299999},{"openTime":1648878300000,"open":46480.95,"high":46569.41,"low":46445.22,"close":46561.65,"volume":6.12435,"closeTime":1648879199999},{"openTime":1648879200000,"open":46558.28,"high":46598.14,"low":46531.17,"close":46534.86,"volume":8.00444,"closeTime":1648880099999},{"openTime":1648880100000,"open":46532.71,"high":46560.62,"low":46488.14,"close":46490.44,"volume":8.27026,"closeTime":1648880999999},{"openTime":1648881000000,"open":46496.55,"high":46658.33,"low":46481.39,"close":46595.57,"volume":8.67267,"closeTime":1648881899999},{"openTime":1648881900000,"open":46599.97,"high":46676.54,"low":46587.09,"close":46650.89,"volume":16.03703,"closeTime":1648882799999},{"openTime":1648882800000,"open":46648.55,"high":46671.31,"low":46551.11,"close":46561.12,"volume":8.33172,"closeTime":1648883699999},{"openTime":1648883700000,"open":46558.26,"high":46583.1,"low":46452.7,"close":46453.07,"volume":11.0551,"closeTime":1648884599999},{"openTime":1648884600000,"open":46453.06,"high":46530.52,"low":46449.41,"close":46528.03,"volume":8.14355,"closeTime":1648885499999},{"openTime":1648885500000,"open":46528.03,"high":46641.51,"low":46528.03,"close":46604.44,"volume":17.01025,"closeTime":1648886399999},{"openTime":1648886400000,"open":46605.23,"high":46605.24,"low":46535.58,"close":46578.53,"volume":6.91625,"closeTime":1648887299999},{"openTime":1648887300000,"open":46578.54,"high":46595.55,"low":46524.94,"close":46534.86,"volume":3.52505,"closeTime":1648888199999},{"openTime":1648888200000,"open":46534.66,"high":46605.13,"low":46518.94,"close":46538.11,"volume":7.40258,"closeTime":1648889099999},{"openTime":1648889100000,"open":46538.61,"high":46593.08,"low":46507.99,"close":46567.03,"volume":14.93429,"closeTime":1648889999999},{"openTime":1648890000000,"open":46567.03,"high":46600.07,"low":46536.45,"close":46591.79,"volume":9.78145,"closeTime":1648890899999},{"openTime":1648890900000,"open":46592.81,"high":46607.34,"low":46558.69,"close":46603.44,"volume":5.63221,"closeTime":1648891799999},{"openTime":1648891800000,"open":46603.44,"high":46612.42,"low":46532.13,"close":46603.88,"volume":8.12865,"closeTime":1648892699999},{"openTime":1648892700000,"open":46603.88,"high":46773.91,"low":46603.88,"close":46702.84,"volume":23.93842,"closeTime":1648893599999},{"openTime":1648893600000,"open":46697.2,"high":46713.61,"low":46624.71,"close":46648.7,"volume":6.19517,"closeTime":1648894499999},{"openTime":1648894500000,"open":46648.71,"high":46696.47,"low":46575.13,"close":46581.65,"volume":12.57811,"closeTime":1648895399999},{"openTime":1648895400000,"open":46582.87,"high":46652.69,"low":46566.21,"close":46641,"volume":4.97376,"closeTime":1648896299999},{"openTime":1648896300000,"open":46636.76,"high":46747.07,"low":46592.76,"close":46735.6,"volume":10.74458,"closeTime":1648897199999},{"openTime":1648897200000,"open":46738.98,"high":46767.53,"low":46649.47,"close":46666.88,"volume":7.5412,"closeTime":1648898099999},{"openTime":1648898100000,"open":46665.39,"high":46700,"low":46599.11,"close":46634.85,"volume":6.35236,"closeTime":1648898999999},{"openTime":1648899000000,"open":46634.9,"high":46681.02,"low":46612.94,"close":46666.05,"volume":7.50775,"closeTime":1648899899999},{"openTime":1648899900000,"open":46666.05,"high":46668.52,"low":46563.32,"close":46563.32,"volume":6.19678,"closeTime":1648900799999},{"openTime":1648900800000,"open":46562.5,"high":46821.92,"low":46253.23,"close":46596.49,"volume":42.08819,"closeTime":1648901699999},{"openTime":1648901700000,"open":46561.57,"high":46787.95,"low":46557.15,"close":46750.78,"volume":14.3571,"closeTime":1648902599999},{"openTime":1648902600000,"open":46753.15,"high":46892.7,"low":46709.53,"close":46878.04,"volume":17.89276,"closeTime":1648903499999},{"openTime":1648903500000,"open":46861.85,"high":46864.94,"low":46709.47,"close":46731.68,"volume":13.73328,"closeTime":1648904399999},{"openTime":1648904400000,"open":46731,"high":46802.6,"low":46665.79,"close":46802.6,"volume":12.48329,"closeTime":1648905299999},{"openTime":1648905300000,"open":46804.54,"high":46952.06,"low":46783.12,"close":46870.43,"volume":22.24959,"closeTime":1648906199999},{"openTime":1648906200000,"open":46865.1,"high":46947.57,"low":46826.46,"close":46841.54,"volume":32.44934,"closeTime":1648907099999},{"openTime":1648907100000,"open":46832.85,"high":46835.83,"low":46730.71,"close":46749.78,"volume":29.9371,"closeTime":1648907999999},{"openTime":1648908000000,"open":46749.79,"high":46813.84,"low":46666.67,"close":46710.92,"volume":14.92913,"closeTime":1648908899999},{"openTime":1648908900000,"open":46710.92,"high":46755.85,"low":46682.65,"close":46722.48,"volume":7.77374,"closeTime":1648909799999},{"openTime":1648909800000,"open":46723.19,"high":46725.06,"low":46601.22,"close":46641.4,"volume":11.47423,"closeTime":1648910699999},{"openTime":1648910700000,"open":46641.4,"high":46671.08,"low":46590.49,"close":46631.05,"volume":5.16258,"closeTime":1648911599999},{"openTime":1648911600000,"open":46632.06,"high":46632.06,"low":46317.2,"close":46397.77,"volume":19.14837,"closeTime":1648912499999},{"openTime":1648912500000,"open":46391.66,"high":46522.77,"low":46290.71,"close":46477.23,"volume":16.60514,"closeTime":1648913399999},{"openTime":1648913400000,"open":46482.72,"high":46511.18,"low":46181.02,"close":46270.58,"volume":20.96878,"closeTime":1648914299999},{"openTime":1648914300000,"open":46268.21,"high":46324.2,"low":46150.01,"close":46288.48,"volume":14.70769,"closeTime":1648915199999},{"openTime":1648915200000,"open":46308.68,"high":46393.25,"low":46180.25,"close":46356.79,"volume":14.73246,"closeTime":1648916099999},{"openTime":1648916100000,"open":46385.76,"high":46390.63,"low":46270.59,"close":46364.95,"volume":16.60621,"closeTime":1648916999999},{"openTime":1648917000000,"open":46362.17,"high":46377.05,"low":46256.18,"close":46370.37,"volume":6.67485,"closeTime":1648917899999},{"openTime":1648917900000,"open":46370.37,"high":46437.9,"low":46319.43,"close":46323.68,"volume":6.43611,"closeTime":1648918799999},{"openTime":1648918800000,"open":46324.06,"high":46393.32,"low":46268.04,"close":46337.94,"volume":11.89852,"closeTime":1648919699999},{"openTime":1648919700000,"open":46339.51,"high":46395.87,"low":46339.51,"close":46382.76,"volume":7.01508,"closeTime":1648920599999},{"openTime":1648920600000,"open":46395.79,"high":46435.54,"low":46372.36,"close":46433.98,"volume":5.00849,"closeTime":1648921499999},{"openTime":1648921500000,"open":46432.28,"high":46500,"low":46373.59,"close":46378.09,"volume":9.43945,"closeTime":1648922399999},{"openTime":1648922400000,"open":46381.08,"high":46412.87,"low":45643.49,"close":45803.39,"volume":54.28925,"closeTime":1648923299999},{"openTime":1648923300000,"open":45812.36,"high":46149.41,"low":45769.28,"close":45883.25,"volume":23.40096,"closeTime":1648924199999},{"openTime":1648924200000,"open":45883.26,"high":45994.79,"low":45797.59,"close":45840.46,"volume":11.06186,"closeTime":1648925099999},{"openTime":1648925100000,"open":45847.04,"high":45954.8,"low":45736.18,"close":45849.75,"volume":7.15127,"closeTime":1648925999999},{"openTime":1648926000000,"open":45846.98,"high":45967.59,"low":45827.25,"close":45943.51,"volume":5.03213,"closeTime":1648926899999},{"openTime":1648926900000,"open":45941.08,"high":46141.2,"low":45941.08,"close":46086.44,"volume":6.24225,"closeTime":1648927799999},{"openTime":1648927800000,"open":46085.39,"high":46282.9,"low":46080.91,"close":46195.84,"volume":12.36279,"closeTime":1648928699999},{"openTime":1648928700000,"open":46194.07,"high":46207.33,"low":46136.92,"close":46139.67,"volume":5.8487,"closeTime":1648929599999},{"openTime":1648929600000,"open":46133.38,"high":46375,"low":46043.33,"close":46242.44,"volume":27.25689,"closeTime":1648930499999},{"openTime":1648930500000,"open":46262.32,"high":46323.46,"low":46232.85,"close":46310.26,"volume":5.20212,"closeTime":1648931399999},{"openTime":1648931400000,"open":46302.96,"high":46302.96,"low":46208.8,"close":46271.23,"volume":4.47671,"closeTime":1648932299999},{"openTime":1648932300000,"open":46270.34,"high":46308.86,"low":46167.37,"close":46194.42,"volume":10.43715,"closeTime":1648933199999},{"openTime":1648933200000,"open":46186.15,"high":46225.52,"low":46100.91,"close":46139.62,"volume":6.85337,"closeTime":1648934099999},{"openTime":1648934100000,"open":46139.63,"high":46172.74,"low":45933.86,"close":45940.02,"volume":16.49607,"closeTime":1648934999999},{"openTime":1648935000000,"open":45936.91,"high":46327.07,"low":45936.91,"close":46281.49,"volume":5.77569,"closeTime":1648935899999},{"openTime":1648935900000,"open":46281.5,"high":46296.31,"low":46239.25,"close":46255.89,"volume":3.11086,"closeTime":1648936799999},{"openTime":1648936800000,"open":46247.15,"high":46349.9,"low":46247.15,"close":46283.35,"volume":20.45624,"closeTime":1648937699999},{"openTime":1648937700000,"open":46273.2,"high":46284.78,"low":46130.15,"close":46132.06,"volume":7.08598,"closeTime":1648938599999},{"openTime":1648938600000,"open":46133.42,"high":46215.88,"low":46082.32,"close":46203.14,"volume":9.29244,"closeTime":1648939499999},{"openTime":1648939500000,"open":46214.49,"high":46220.93,"low":46055.38,"close":46136.97,"volume":7.10348,"closeTime":1648940399999},{"openTime":1648940400000,"open":46124.72,"high":46166.72,"low":46052.33,"close":46098.1,"volume":8.01113,"closeTime":1648941299999},{"openTime":1648941300000,"open":46088.51,"high":46131,"low":46014.08,"close":46090.46,"volume":15.7345,"closeTime":1648942199999},{"openTime":1648942200000,"open":46086.21,"high":46086.21,"low":45886.77,"close":45942.61,"volume":40.41443,"closeTime":1648943099999},{"openTime":1648943100000,"open":45942.62,"high":45974.27,"low":45788.8,"close":45819.76,"volume":30.74289,"closeTime":1648943999999},{"openTime":1648944000000,"open":45824.08,"high":45978.89,"low":45792.89,"close":45939.67,"volume":20.08264,"closeTime":1648944899999},{"openTime":1648944900000,"open":45944.17,"high":46063.49,"low":45867.74,"close":45936.71,"volume":10.8802,"closeTime":1648945799999},{"openTime":1648945800000,"open":45931.28,"high":46037.97,"low":45857.49,"close":46017.03,"volume":13.76052,"closeTime":1648946699999},{"openTime":1648946700000,"open":46014.98,"high":46077.38,"low":46013.4,"close":46077.38,"volume":5.45376,"closeTime":1648947599999},{"openTime":1648947600000,"open":46077.38,"high":46077.38,"low":45892.4,"close":45923.12,"volume":8.90536,"closeTime":1648948499999},{"openTime":1648948500000,"open":45930.51,"high":45934.48,"low":45553.91,"close":45624.3,"volume":28.22287,"closeTime":1648949399999},{"openTime":1648949400000,"open":45628.61,"high":45798.62,"low":45571.3,"close":45790.93,"volume":25.96964,"closeTime":1648950299999},{"openTime":1648950300000,"open":45786.52,"high":45897.19,"low":45754.27,"close":45863.56,"volume":18.91397,"closeTime":1648951199999},{"openTime":1648951200000,"open":45863.56,"high":45935.88,"low":45817.11,"close":45908.39,"volume":12.16323,"closeTime":1648952099999},{"openTime":1648952100000,"open":45908.37,"high":45949.2,"low":45900.32,"close":45910.27,"volume":5.69978,"closeTime":1648952999999},{"openTime":1648953000000,"open":45910.97,"high":45974.11,"low":45884.36,"close":45891.87,"volume":6.28809,"closeTime":1648953899999},{"openTime":1648953900000,"open":45891.9,"high":45891.9,"low":45782.21,"close":45797.26,"volume":4.39102,"closeTime":1648954799999},{"openTime":1648954800000,"open":45790.07,"high":45894.93,"low":45743.66,"close":45888.56,"volume":8.41231,"closeTime":1648955699999},{"openTime":1648955700000,"open":45869.54,"high":45950.01,"low":45869.54,"close":45929.4,"volume":5.15315,"closeTime":1648956599999},{"openTime":1648956600000,"open":45929.39,"high":45984.77,"low":45886.81,"close":45899.38,"volume":4.5508,"closeTime":1648957499999},{"openTime":1648957500000,"open":45898.3,"high":45962.94,"low":45898.3,"close":45960.62,"volume":5.19877,"closeTime":1648958399999},{"openTime":1648958400000,"open":45960.44,"high":46185.49,"low":45944.66,"close":46184.2,"volume":12.99329,"closeTime":1648959299999},{"openTime":1648959300000,"open":46179.7,"high":46179.96,"low":46124.51,"close":46162.37,"volume":4.6938,"closeTime":1648960199999},{"openTime":1648960200000,"open":46153.77,"high":46185.49,"low":46123.69,"close":46147.4,"volume":11.28785,"closeTime":1648961099999},{"openTime":1648961100000,"open":46146.34,"high":46379.73,"low":46141.23,"close":46379.73,"volume":6.41044,"closeTime":1648961999999},{"openTime":1648962000000,"open":46382.33,"high":46398.84,"low":46257.01,"close":46282,"volume":6.82743,"closeTime":1648962899999},{"openTime":1648962900000,"open":46278.9,"high":46320.02,"low":46248.58,"close":46295.26,"volume":3.00168,"closeTime":1648963799999},{"openTime":1648963800000,"open":46295.49,"high":46367.99,"low":46291.69,"close":46334.18,"volume":6.90041,"closeTime":1648964699999},{"openTime":1648964700000,"open":46332.51,"high":46369.76,"low":46298.19,"close":46366.15,"volume":3.65396,"closeTime":1648965599999},{"openTime":1648965600000,"open":46374.43,"high":46600,"low":46328.9,"close":46444.55,"volume":17.92318,"closeTime":1648966499999},{"openTime":1648966500000,"open":46444.56,"high":46444.56,"low":46333.64,"close":46388.61,"volume":7.1707,"closeTime":1648967399999},{"openTime":1648967400000,"open":46388.24,"high":46460.19,"low":46355.35,"close":46401.98,"volume":5.17847,"closeTime":1648968299999},{"openTime":1648968300000,"open":46403.41,"high":46466.32,"low":46397.73,"close":46452.21,"volume":8.67795,"closeTime":1648969199999},{"openTime":1648969200000,"open":46452.21,"high":46481.09,"low":46349.98,"close":46385.44,"volume":7.73227,"closeTime":1648970099999},{"openTime":1648970100000,"open":46384.24,"high":46397.82,"low":46307.68,"close":46313,"volume":10.85106,"closeTime":1648970999999},{"openTime":1648971000000,"open":46313,"high":46481.1,"low":46306.59,"close":46366.42,"volume":8.60479,"closeTime":1648971899999},{"openTime":1648971900000,"open":46366.99,"high":46401.04,"low":46346.44,"close":46374.13,"volume":6.18686,"closeTime":1648972799999},{"openTime":1648972800000,"open":46384.11,"high":46434.68,"low":46379.18,"close":46385.82,"volume":3.56493,"closeTime":1648973699999},{"openTime":1648973700000,"open":46385.82,"high":46385.82,"low":46317.61,"close":46347.03,"volume":4.53223,"closeTime":1648974599999},{"openTime":1648974600000,"open":46347.93,"high":46369.61,"low":46308.82,"close":46345.61,"volume":4.06895,"closeTime":1648975499999},{"openTime":1648975500000,"open":46342.44,"high":46352.47,"low":46238.8,"close":46287.18,"volume":5.05465,"closeTime":1648976399999},{"openTime":1648976400000,"open":46287.85,"high":46338.48,"low":46191.25,"close":46210.81,"volume":9.17374,"closeTime":1648977299999},{"openTime":1648977300000,"open":46210.07,"high":46378.58,"low":46210.07,"close":46378.57,"volume":7.00512,"closeTime":1648978199999},{"openTime":1648978200000,"open":46368.01,"high":46435.72,"low":46320.74,"close":46420.88,"volume":8.13694,"closeTime":1648979099999},{"openTime":1648979100000,"open":46416.63,"high":46461.92,"low":46371.92,"close":46380.1,"volume":8.90034,"closeTime":1648979999999},{"openTime":1648980000000,"open":46376.25,"high":46416.3,"low":46284.15,"close":46294.92,"volume":8.27679,"closeTime":1648980899999},{"openTime":1648980900000,"open":46294.91,"high":46322.41,"low":46210.31,"close":46230.77,"volume":7.88705,"closeTime":1648981799999},{"openTime":1648981800000,"open":46232.84,"high":46266.15,"low":46146.26,"close":46149.23,"volume":6.8568,"closeTime":1648982699999},{"openTime":1648982700000,"open":46152.02,"high":46227.53,"low":46139.4,"close":46196.01,"volume":3.71381,"closeTime":1648983599999},{"openTime":1648983600000,"open":46194.97,"high":46197.15,"low":46096.86,"close":46158.04,"volume":11.76432,"closeTime":1648984499999},{"openTime":1648984500000,"open":46157.84,"high":46236.8,"low":46132.19,"close":46232.41,"volume":4.92939,"closeTime":1648985399999},{"openTime":1648985400000,"open":46234.72,"high":46333.32,"low":46198.93,"close":46333.32,"volume":5.83817,"closeTime":1648986299999},{"openTime":1648986300000,"open":46333.33,"high":46337.12,"low":46257.81,"close":46270.65,"volume":4.15177,"closeTime":1648987199999},{"openTime":1648987200000,"open":46268.42,"high":46276.6,"low":46204.11,"close":46269.78,"volume":7.34934,"closeTime":1648988099999},{"openTime":1648988100000,"open":46269.8,"high":46379.27,"low":46269.8,"close":46331.15,"volume":3.96949,"closeTime":1648988999999},{"openTime":1648989000000,"open":46331.15,"high":46408.06,"low":46331.15,"close":46394.76,"volume":6.02885,"closeTime":1648989899999},{"openTime":1648989900000,"open":46403.76,"high":46448.32,"low":46394.84,"close":46396.39,"volume":5.41766,"closeTime":1648990799999},{"openTime":1648990800000,"open":46400.58,"high":46430.74,"low":46306.6,"close":46321.51,"volume":4.2842,"closeTime":1648991699999},{"openTime":1648991700000,"open":46321.5,"high":46718.7,"low":46303.19,"close":46599.59,"volume":24.61719,"closeTime":1648992599999},{"openTime":1648992600000,"open":46597.36,"high":46616.56,"low":46455.33,"close":46510,"volume":19.79818,"closeTime":1648993499999},{"openTime":1648993500000,"open":46496.53,"high":46528.07,"low":46375.01,"close":46465.58,"volume":17.44729,"closeTime":1648994399999},{"openTime":1648994400000,"open":46458.47,"high":46481.81,"low":46391.87,"close":46413.77,"volume":3.44012,"closeTime":1648995299999},{"openTime":1648995300000,"open":46414.6,"high":46441.93,"low":46369.88,"close":46393.24,"volume":6.1139,"closeTime":1648996199999},{"openTime":1648996200000,"open":46392.63,"high":46394.86,"low":46319.48,"close":46387.77,"volume":39.69354,"closeTime":1648997099999},{"openTime":1648997100000,"open":46387.77,"high":46645.54,"low":46386.89,"close":46645.54,"volume":19.96694,"closeTime":1648997999999},{"openTime":1648998000000,"open":46646.24,"high":46735.89,"low":46561.66,"close":46604.12,"volume":23.8771,"closeTime":1648998899999},{"openTime":1648998900000,"open":46596.73,"high":46673.15,"low":46515.01,"close":46515.01,"volume":12.32867,"closeTime":1648999799999},{"openTime":1648999800000,"open":46507.1,"high":46507.1,"low":46398.85,"close":46398.85,"volume":7.19153,"closeTime":1649000699999},{"openTime":1649000700000,"open":46396.28,"high":46495.75,"low":46396.28,"close":46426.1,"volume":3.92362,"closeTime":1649001599999},{"openTime":1649001600000,"open":46428.1,"high":46519.62,"low":46399.96,"close":46513.33,"volume":4.60827,"closeTime":1649002499999},{"openTime":1649002500000,"open":46514.39,"high":46514.39,"low":46234.96,"close":46330.33,"volume":10.48253,"closeTime":1649003399999},{"openTime":1649003400000,"open":46328.03,"high":46346.37,"low":46235.95,"close":46321.05,"volume":8.98117,"closeTime":1649004299999},{"openTime":1649004300000,"open":46321.06,"high":46355.08,"low":46278.1,"close":46307.92,"volume":6.16021,"closeTime":1649005199999},{"openTime":1649005200000,"open":46312.77,"high":46374.04,"low":46306.37,"close":46352.31,"volume":7.13576,"closeTime":1649006099999},{"openTime":1649006100000,"open":46357.23,"high":46360,"low":46255.27,"close":46257.27,"volume":4.85506,"closeTime":1649006999999},{"openTime":1649007000000,"open":46261.63,"high":46419.26,"low":46261.63,"close":46403.77,"volume":3.52272,"closeTime":1649007899999},{"openTime":1649007900000,"open":46399.7,"high":46420.14,"low":46316.61,"close":46395.31,"volume":11.34735,"closeTime":1649008799999},{"openTime":1649008800000,"open":46405.76,"high":46445.76,"low":46397.26,"close":46441.87,"volume":3.35699,"closeTime":1649009699999},{"openTime":1649009700000,"open":46441.09,"high":46450.47,"low":46395.31,"close":46404.27,"volume":6.64151,"closeTime":1649010599999},{"openTime":1649010600000,"open":46405.84,"high":46414.04,"low":46362.19,"close":46377.82,"volume":4.36904,"closeTime":1649011499999},{"openTime":1649011500000,"open":46377.81,"high":46780.03,"low":46377.81,"close":46604.17,"volume":26.11241,"closeTime":1649012399999},{"openTime":1649012400000,"open":46578.25,"high":46709.05,"low":46494.71,"close":46611.56,"volume":13.89513,"closeTime":1649013299999},{"openTime":1649013300000,"open":46607.31,"high":46607.31,"low":46455.25,"close":46484.18,"volume":14.15348,"closeTime":1649014199999},{"openTime":1649014200000,"open":46484.2,"high":46546.23,"low":46432.01,"close":46480.63,"volume":9.55524,"closeTime":1649015099999},{"openTime":1649015100000,"open":46487.37,"high":46524.12,"low":46415.02,"close":46415.03,"volume":9.64017,"closeTime":1649015999999},{"openTime":1649016000000,"open":46428.9,"high":46455.58,"low":46391.99,"close":46427.65,"volume":8.72815,"closeTime":1649016899999},{"openTime":1649016900000,"open":46427.63,"high":46478.5,"low":46403.99,"close":46470.27,"volume":3.72741,"closeTime":1649017799999},{"openTime":1649017800000,"open":46477.07,"high":46492.97,"low":46438.52,"close":46457.79,"volume":5.7455,"closeTime":1649018699999},{"openTime":1649018700000,"open":46457.79,"high":46467.43,"low":46378.12,"close":46378.13,"volume":3.96058,"closeTime":1649019599999},{"openTime":1649019600000,"open":46378.12,"high":46602.83,"low":46341.09,"close":46567.79,"volume":8.01819,"closeTime":1649020499999},{"openTime":1649020500000,"open":46566.46,"high":46750,"low":46565.61,"close":46708.27,"volume":5.41333,"closeTime":1649021399999},{"openTime":1649021400000,"open":46710.83,"high":46781.21,"low":46547.9,"close":46708.62,"volume":11.34307,"closeTime":1649022299999},{"openTime":1649022300000,"open":46706.88,"high":47000,"low":46672.61,"close":46995,"volume":9.53178,"closeTime":1649023199999},{"openTime":1649023200000,"open":46989.63,"high":47103.85,"low":46699.27,"close":46842.19,"volume":38.24693,"closeTime":1649024099999},{"openTime":1649024100000,"open":46825.08,"high":47477.26,"low":46802.78,"close":47294.61,"volume":57.88676,"closeTime":1649024999999},{"openTime":1649025000000,"open":47305.66,"high":47413.04,"low":47237.14,"close":47317.07,"volume":23.58162,"closeTime":1649025899999},{"openTime":1649025900000,"open":47314.89,"high":47430.18,"low":46542.8,"close":46692.37,"volume":51.08258,"closeTime":1649026799999},{"openTime":1649026800000,"open":46707.37,"high":46722.67,"low":46444.43,"close":46584.59,"volume":20.6595,"closeTime":1649027699999},{"openTime":1649027700000,"open":46577.7,"high":46577.7,"low":46489.8,"close":46523.08,"volume":4.94588,"closeTime":1649028599999},{"openTime":1649028600000,"open":46519.94,"high":46553.5,"low":46358.32,"close":46361.33,"volume":12.01378,"closeTime":1649029499999},{"openTime":1649029500000,"open":46360.5,"high":46460.93,"low":46269.03,"close":46410.85,"volume":38.58945,"closeTime":1649030399999},{"openTime":1649030400000,"open":46413.6,"high":46462.7,"low":46155.26,"close":46347.03,"volume":26.09475,"closeTime":1649031299999},{"openTime":1649031300000,"open":46332.98,"high":46347.75,"low":45775,"close":46000.35,"volume":39.3163,"closeTime":1649032199999},{"openTime":1649032200000,"open":45990.63,"high":46110.11,"low":45919.2,"close":46043.26,"volume":10.00888,"closeTime":1649033099999},{"openTime":1649033100000,"open":46050.28,"high":46092.1,"low":45840.84,"close":45873.2,"volume":10.72646,"closeTime":1649033999999},{"openTime":1649034000000,"open":45873.21,"high":46000.4,"low":45816.49,"close":45998.51,"volume":7.17043,"closeTime":1649034899999},{"openTime":1649034900000,"open":45997.43,"high":46050.5,"low":45822.31,"close":45872.27,"volume":32.5518,"closeTime":1649035799999},{"openTime":1649035800000,"open":45875.16,"high":45919.87,"low":45777.29,"close":45829.48,"volume":11.85445,"closeTime":1649036699999},{"openTime":1649036700000,"open":45829.48,"high":45959.34,"low":45828.25,"close":45868.67,"volume":14.70801,"closeTime":1649037599999},{"openTime":1649037600000,"open":45866.34,"high":45909.55,"low":45768.16,"close":45875.34,"volume":11.24582,"closeTime":1649038499999},{"openTime":1649038500000,"open":45875.34,"high":45965.33,"low":45854.79,"close":45946.63,"volume":11.31563,"closeTime":1649039399999},{"openTime":1649039400000,"open":45945.77,"high":45994,"low":45886.19,"close":45964.85,"volume":7.39551,"closeTime":1649040299999},{"openTime":1649040300000,"open":45967.94,"high":46077.38,"low":45933.6,"close":46045.28,"volume":17.2792,"closeTime":1649041199999},{"openTime":1649041200000,"open":46045.29,"high":46165.7,"low":46009.2,"close":46137.35,"volume":6.52277,"closeTime":1649042099999},{"openTime":1649042100000,"open":46137.35,"high":46163.46,"low":46108.85,"close":46155.45,"volume":5.95198,"closeTime":1649042999999},{"openTime":1649043000000,"open":46152.77,"high":46180.07,"low":46104.14,"close":46122.27,"volume":3.49812,"closeTime":1649043899999},{"openTime":1649043900000,"open":46125.39,"high":46127.55,"low":46012.85,"close":46012.85,"volume":3.22807,"closeTime":1649044799999},{"openTime":1649044800000,"open":46012.84,"high":46045.81,"low":45846.98,"close":46008.46,"volume":19.21806,"closeTime":1649045699999},{"openTime":1649045700000,"open":45999.95,"high":46130.04,"low":45971.54,"close":46111.06,"volume":7.35141,"closeTime":1649046599999},{"openTime":1649046600000,"open":46118.9,"high":46165.23,"low":46084.23,"close":46154.01,"volume":6.64883,"closeTime":1649047499999},{"openTime":1649047500000,"open":46154.29,"high":46160.34,"low":46065.31,"close":46074.26,"volume":5.34741,"closeTime":1649048399999},{"openTime":1649048400000,"open":46088.88,"high":46187.67,"low":46035.29,"close":46187.67,"volume":9.00314,"closeTime":1649049299999},{"openTime":1649049300000,"open":46185.17,"high":46229.22,"low":46150.42,"close":46171.31,"volume":9.25044,"closeTime":1649050199999},{"openTime":1649050200000,"open":46174.14,"high":46226.2,"low":46163.8,"close":46220.53,"volume":16.49959,"closeTime":1649051099999},{"openTime":1649051100000,"open":46220.53,"high":46251.75,"low":46187.15,"close":46240.12,"volume":6.47343,"closeTime":1649051999999},{"openTime":1649052000000,"open":46245.62,"high":46280.41,"low":46176.61,"close":46183.69,"volume":8.82574,"closeTime":1649052899999},{"openTime":1649052900000,"open":46189.52,"high":46243.66,"low":46169.94,"close":46234.1,"volume":4.35621,"closeTime":1649053799999},{"openTime":1649053800000,"open":46227.59,"high":46257.06,"low":46206.88,"close":46255.5,"volume":5.60764,"closeTime":1649054699999},{"openTime":1649054700000,"open":46248.42,"high":46304.26,"low":46190.12,"close":46214.36,"volume":4.80975,"closeTime":1649055599999},{"openTime":1649055600000,"open":46214.35,"high":46228.3,"low":46092.3,"close":46114.19,"volume":7.87628,"closeTime":1649056499999},{"openTime":1649056500000,"open":46133.55,"high":46174.92,"low":46102.39,"close":46168.58,"volume":4.21029,"closeTime":1649057399999},{"openTime":1649057400000,"open":46164.88,"high":46196.75,"low":46113.74,"close":46178.47,"volume":9.49628,"closeTime":1649058299999},{"openTime":1649058300000,"open":46189.42,"high":46233.54,"low":46100,"close":46190.21,"volume":28.42124,"closeTime":1649059199999},{"openTime":1649059200000,"open":46190.21,"high":46194.19,"low":46058.41,"close":46121.15,"volume":20.46264,"closeTime":1649060099999},{"openTime":1649060100000,"open":46113.05,"high":46187.37,"low":46111.11,"close":46173.78,"volume":7.16496,"closeTime":1649060999999},{"openTime":1649061000000,"open":46177.15,"high":46307.22,"low":46016.55,"close":46030.62,"volume":30.98316,"closeTime":1649061899999},{"openTime":1649061900000,"open":46040.3,"high":46195.35,"low":45968.84,"close":46162.49,"volume":21.47091,"closeTime":1649062799999},{"openTime":1649062800000,"open":46167.69,"high":46167.69,"low":45947.54,"close":46011.62,"volume":18.10492,"closeTime":1649063699999},{"openTime":1649063700000,"open":46028.69,"high":46075.07,"low":45922.28,"close":46066.88,"volume":12.24988,"closeTime":1649064599999},{"openTime":1649064600000,"open":46069.16,"high":46113.75,"low":46028.86,"close":46053.55,"volume":9.54844,"closeTime":1649065499999},{"openTime":1649065500000,"open":46046.51,"high":46049.28,"low":45873.27,"close":45918.77,"volume":17.76143,"closeTime":1649066399999},{"openTime":1649066400000,"open":45912.4,"high":45961.25,"low":45838.55,"close":45947.92,"volume":13.74164,"closeTime":1649067299999},{"openTime":1649067300000,"open":45947.93,"high":46030.18,"low":45898.34,"close":45949.51,"volume":11.62191,"closeTime":1649068199999},{"openTime":1649068200000,"open":45932.61,"high":45932.61,"low":45807.26,"close":45863.71,"volume":27.61437,"closeTime":1649069099999},{"openTime":1649069100000,"open":45863.71,"high":46069.13,"low":45844.75,"close":46004.96,"volume":19.02447,"closeTime":1649069999999},{"openTime":1649070000000,"open":46009.92,"high":46199.91,"low":45933.97,"close":46196.78,"volume":17.76112,"closeTime":1649070899999},{"openTime":1649070900000,"open":46195.85,"high":46201.35,"low":46140.82,"close":46187.91,"volume":19.16256,"closeTime":1649071799999},{"openTime":1649071800000,"open":46185.29,"high":46185.29,"low":46094.49,"close":46109.87,"volume":9.86312,"closeTime":1649072699999},{"openTime":1649072700000,"open":46112.68,"high":46207.97,"low":46102.62,"close":46168.71,"volume":6.51748,"closeTime":1649073599999},{"openTime":1649073600000,"open":46171.21,"high":46253.88,"low":46116.91,"close":46235.47,"volume":11.33951,"closeTime":1649074499999},{"openTime":1649074500000,"open":46230.78,"high":46280.31,"low":46167.47,"close":46203.7,"volume":18.18487,"closeTime":1649075399999},{"openTime":1649075400000,"open":46203.71,"high":46203.71,"low":46018.95,"close":46031.79,"volume":14.65087,"closeTime":1649076299999},{"openTime":1649076300000,"open":46031.8,"high":46039.59,"low":45902.96,"close":46017.92,"volume":18.48283,"closeTime":1649077199999},{"openTime":1649077200000,"open":46023.08,"high":46094.31,"low":45972.85,"close":46054.76,"volume":17.41997,"closeTime":1649078099999},{"openTime":1649078100000,"open":46055.57,"high":46081.72,"low":45980.02,"close":46003.16,"volume":38.89335,"closeTime":1649078999999},{"openTime":1649079000000,"open":46002.61,"high":46244.86,"low":45884.04,"close":46160.57,"volume":22.95504,"closeTime":1649079899999},{"openTime":1649079900000,"open":46167.36,"high":46247.49,"low":46073.47,"close":46191.08,"volume":16.73444,"closeTime":1649080799999},{"openTime":1649080800000,"open":46183.33,"high":46375.64,"low":46137.91,"close":46204.81,"volume":25.40674,"closeTime":1649081699999},{"openTime":1649081700000,"open":46204.81,"high":46214.1,"low":46101.79,"close":46133.42,"volume":14.56179,"closeTime":1649082599999},{"openTime":1649082600000,"open":46133.42,"high":46158.15,"low":45968.56,"close":45975.3,"volume":17.43106,"closeTime":1649083499999},{"openTime":1649083500000,"open":45968.57,"high":46020.16,"low":45885.79,"close":45914.4,"volume":29.89364,"closeTime":1649084399999},{"openTime":1649084400000,"open":45910.03,"high":45968.57,"low":45565.01,"close":45643.2,"volume":67.54109,"closeTime":1649085299999},{"openTime":1649085300000,"open":45645.65,"high":45732.04,"low":45589.11,"close":45692.95,"volume":36.04986,"closeTime":1649086199999},{"openTime":1649086200000,"open":45695.71,"high":45752.14,"low":45648.69,"close":45679.74,"volume":30.11843,"closeTime":1649087099999},{"openTime":1649087100000,"open":45679.74,"high":45739.57,"low":45607.75,"close":45643.47,"volume":17.48627,"closeTime":1649087999999},{"openTime":1649088000000,"open":45654.65,"high":45780.52,"low":45564.9,"close":45770.24,"volume":27.58697,"closeTime":1649088899999},{"openTime":1649088900000,"open":45766.78,"high":45823.41,"low":45738.08,"close":45751.12,"volume":13.23906,"closeTime":1649089799999},{"openTime":1649089800000,"open":45751.12,"high":45786.27,"low":45652.68,"close":45681.63,"volume":18.81143,"closeTime":1649090699999},{"openTime":1649090700000,"open":45676.08,"high":45815.24,"low":45666.84,"close":45710.68,"volume":15.23995,"closeTime":1649091599999},{"openTime":1649091600000,"open":45708.81,"high":45753.25,"low":45682.16,"close":45745.16,"volume":11.57171,"closeTime":1649092499999},{"openTime":1649092500000,"open":45744.37,"high":45779.17,"low":45689.16,"close":45734.09,"volume":10.22439,"closeTime":1649093399999},{"openTime":1649093400000,"open":45735.4,"high":45743.77,"low":45210,"close":45343.25,"volume":52.60989,"closeTime":1649094299999},{"openTime":1649094300000,"open":45349.61,"high":45442.5,"low":45269.1,"close":45385.12,"volume":22.62376,"closeTime":1649095199999},{"openTime":1649095200000,"open":45385.6,"high":45385.78,"low":45130.5,"close":45252.56,"volume":34.85649,"closeTime":1649096099999},{"openTime":1649096100000,"open":45252.55,"high":45321.34,"low":45195.75,"close":45272.99,"volume":18.81416,"closeTime":1649096999999},{"openTime":1649097000000,"open":45267.97,"high":45412.44,"low":45231.91,"close":45405.97,"volume":13.95036,"closeTime":1649097899999},{"openTime":1649097900000,"open":45414.58,"high":45546.03,"low":45412.77,"close":45523.33,"volume":19.88939,"closeTime":1649098799999},{"openTime":1649098800000,"open":45521.16,"high":45770.3,"low":45521.16,"close":45718.37,"volume":20.47718,"closeTime":1649099699999},{"openTime":1649099700000,"open":45715.93,"high":45760.61,"low":45658.89,"close":45756.33,"volume":15.58004,"closeTime":1649100599999},{"openTime":1649100600000,"open":45756.33,"high":45929.53,"low":45726.24,"close":45862.24,"volume":25.06281,"closeTime":1649101499999},{"openTime":1649101500000,"open":45862.4,"high":45971.43,"low":45830.43,"close":45936.35,"volume":28.22952,"closeTime":1649102399999},{"openTime":1649102400000,"open":45939.5,"high":45950.95,"low":45717.43,"close":45886.35,"volume":26.75571,"closeTime":1649103299999},{"openTime":1649103300000,"open":45888.59,"high":46310.53,"low":45888.59,"close":46212.15,"volume":37.70473,"closeTime":1649104199999},{"openTime":1649104200000,"open":46225.54,"high":46390,"low":46116.63,"close":46362.85,"volume":25.89448,"closeTime":1649105099999},{"openTime":1649105100000,"open":46361.02,"high":46382.1,"low":46248.3,"close":46321.91,"volume":21.9163,"closeTime":1649105999999},{"openTime":1649106000000,"open":46321.91,"high":46547.06,"low":46191.42,"close":46500.64,"volume":43.30214,"closeTime":1649106899999},{"openTime":1649106900000,"open":46507.45,"high":46580.87,"low":46468.83,"close":46530,"volume":8.99042,"closeTime":1649107799999},{"openTime":1649107800000,"open":46543.64,"high":46594.85,"low":46379.94,"close":46541.83,"volume":4.9813,"closeTime":1649108699999},{"openTime":1649108700000,"open":46527.05,"high":46565.9,"low":46379.92,"close":46470.72,"volume":9.12503,"closeTime":1649109599999},{"openTime":1649109600000,"open":46467.18,"high":46515.5,"low":46394.64,"close":46434.79,"volume":12.89375,"closeTime":1649110499999},{"openTime":1649110500000,"open":46435.25,"high":46469.05,"low":46386.86,"close":46413.21,"volume":7.51577,"closeTime":1649111399999},{"openTime":1649111400000,"open":46419.54,"high":46737.79,"low":46419.54,"close":46634.56,"volume":26.48811,"closeTime":1649112299999},{"openTime":1649112300000,"open":46637.92,"high":46869.36,"low":46637.92,"close":46687.16,"volume":17.12799,"closeTime":1649113199999},{"openTime":1649113200000,"open":46674.15,"high":46745.37,"low":46633.05,"close":46676.24,"volume":8.6866,"closeTime":1649114099999},{"openTime":1649114100000,"open":46679.68,"high":46866.47,"low":46630.07,"close":46815.12,"volume":12.43629,"closeTime":1649114999999},{"openTime":1649115000000,"open":46818.06,"high":46899.97,"low":46584.43,"close":46632.24,"volume":32.52198,"closeTime":1649115899999},{"openTime":1649115900000,"open":46634.01,"high":46634.88,"low":46561.25,"close":46601.41,"volume":11.20578,"closeTime":1649116799999},{"openTime":1649116800000,"open":46591.39,"high":46655.97,"low":46513.47,"close":46619.19,"volume":21.50692,"closeTime":1649117699999},{"openTime":1649117700000,"open":46622.55,"high":46631.92,"low":46571.51,"close":46576.8,"volume":5.82456,"closeTime":1649118599999},{"openTime":1649118600000,"open":46578.66,"high":46599.99,"low":46428.53,"close":46499.62,"volume":9.17219,"closeTime":1649119499999},{"openTime":1649119500000,"open":46506.54,"high":46549.7,"low":46491.25,"close":46521.9,"volume":5.82016,"closeTime":1649120399999},{"openTime":1649120400000,"open":46522.83,"high":46562.43,"low":46465.24,"close":46480.37,"volume":7.31628,"closeTime":1649121299999},{"openTime":1649121300000,"open":46486.02,"high":46552.43,"low":46483.28,"close":46531.93,"volume":5.95379,"closeTime":1649122199999},{"openTime":1649122200000,"open":46531.47,"high":46599.96,"low":46531.47,"close":46595.46,"volume":4.42435,"closeTime":1649123099999},{"openTime":1649123100000,"open":46597.24,"high":46709.45,"low":46597.23,"close":46638.67,"volume":7.33368,"closeTime":1649123999999},{"openTime":1649124000000,"open":46645.33,"high":46742.38,"low":46630.95,"close":46739.85,"volume":6.59578,"closeTime":1649124899999},{"openTime":1649124900000,"open":46716.52,"high":46749.48,"low":46589.73,"close":46602.27,"volume":5.90015,"closeTime":1649125799999},{"openTime":1649125800000,"open":46602.02,"high":46629.81,"low":46561.29,"close":46629.81,"volume":5.30936,"closeTime":1649126699999},{"openTime":1649126700000,"open":46629.14,"high":46656.54,"low":46588.96,"close":46629.18,"volume":4.78302,"closeTime":1649127599999},{"openTime":1649127600000,"open":46634.76,"high":46778.52,"low":46634.76,"close":46719.05,"volume":5.34203,"closeTime":1649128499999},{"openTime":1649128500000,"open":46719.77,"high":46739.38,"low":46592.84,"close":46653.45,"volume":8.25587,"closeTime":1649129399999},{"openTime":1649129400000,"open":46659.45,"high":46722.5,"low":46618.67,"close":46618.67,"volume":4.65284,"closeTime":1649130299999},{"openTime":1649130300000,"open":46615.48,"high":46654.92,"low":46600.24,"close":46651.89,"volume":2.92343,"closeTime":1649131199999},{"openTime":1649131200000,"open":46652.84,"high":46764.75,"low":46620.8,"close":46739.88,"volume":18.23725,"closeTime":1649132099999},{"openTime":1649132100000,"open":46738.69,"high":46750.92,"low":46676.59,"close":46698.73,"volume":5.54686,"closeTime":1649132999999},{"openTime":1649133000000,"open":46698.73,"high":46886.14,"low":46698.73,"close":46845.32,"volume":9.77354,"closeTime":1649133899999},{"openTime":1649133900000,"open":46838.29,"high":46903.06,"low":46780.47,"close":46780.47,"volume":19.02409,"closeTime":1649134799999},{"openTime":1649134800000,"open":46779.24,"high":46839,"low":46721.73,"close":46772.74,"volume":9.94978,"closeTime":1649135699999},{"openTime":1649135700000,"open":46742.12,"high":46793.7,"low":46719.74,"close":46770.43,"volume":9.86721,"closeTime":1649136599999},{"openTime":1649136600000,"open":46775.92,"high":46815.08,"low":46742.96,"close":46752.15,"volume":8.4113,"closeTime":1649137499999},{"openTime":1649137500000,"open":46744.45,"high":46749.79,"low":46703.87,"close":46708.08,"volume":7.87859,"closeTime":1649138399999},{"openTime":1649138400000,"open":46706.64,"high":46764.65,"low":46691.22,"close":46756.38,"volume":5.98437,"closeTime":1649139299999},{"openTime":1649139300000,"open":46751.66,"high":46765.77,"low":46668.84,"close":46672.86,"volume":12.58136,"closeTime":1649140199999},{"openTime":1649140200000,"open":46670.08,"high":46687.16,"low":46657.51,"close":46658.24,"volume":7.22507,"closeTime":1649141099999},{"openTime":1649141100000,"open":46658.24,"high":46664.9,"low":46562.49,"close":46623.51,"volume":31.01876,"closeTime":1649141999999},{"openTime":1649142000000,"open":46623.52,"high":46678.95,"low":46578.12,"close":46596.83,"volume":9.60011,"closeTime":1649142899999},{"openTime":1649142900000,"open":46594.47,"high":46677.52,"low":46582.3,"close":46669.38,"volume":3.96578,"closeTime":1649143799999},{"openTime":1649143800000,"open":46674,"high":46750.84,"low":46665.11,"close":46750.84,"volume":16.4438,"closeTime":1649144699999},{"openTime":1649144700000,"open":46745.53,"high":46745.53,"low":46701.94,"close":46713.03,"volume":5.20135,"closeTime":1649145599999},{"openTime":1649145600000,"open":46717.03,"high":46741.31,"low":46612.5,"close":46646.42,"volume":6.0867,"closeTime":1649146499999},{"openTime":1649146500000,"open":46650.02,"high":46666.87,"low":46605.78,"close":46613.32,"volume":17.14115,"closeTime":1649147399999},{"openTime":1649147400000,"open":46617.54,"high":46649.22,"low":46571.83,"close":46617.77,"volume":4.73864,"closeTime":1649148299999},{"openTime":1649148300000,"open":46616.81,"high":46679.6,"low":46590.34,"close":46676.17,"volume":1.81637,"closeTime":1649149199999},{"openTime":1649149200000,"open":46671.24,"high":46679.14,"low":46625.61,"close":46646.24,"volume":2.64543,"closeTime":1649150099999},{"openTime":1649150100000,"open":46649.66,"high":46698.72,"low":46630.02,"close":46691.85,"volume":3.46858,"closeTime":1649150999999},{"openTime":1649151000000,"open":46691.85,"high":46712.59,"low":46600.04,"close":46613.76,"volume":4.02602,"closeTime":1649151899999},{"openTime":1649151900000,"open":46613.75,"high":46613.75,"low":46567.32,"close":46576.13,"volume":5.0442,"closeTime":1649152799999},{"openTime":1649152800000,"open":46574.35,"high":46660.91,"low":46532.11,"close":46651.11,"volume":12.80741,"closeTime":1649153699999},{"openTime":1649153700000,"open":46657.68,"high":46687.72,"low":46611.69,"close":46621.76,"volume":17.27965,"closeTime":1649154599999},{"openTime":1649154600000,"open":46615.52,"high":46672.57,"low":46601.25,"close":46672.57,"volume":3.55681,"closeTime":1649155499999},{"openTime":1649155500000,"open":46679.35,"high":46686.07,"low":46649.36,"close":46657.28,"volume":3.98297,"closeTime":1649156399999},{"openTime":1649156400000,"open":46657.28,"high":46760.58,"low":46571.43,"close":46729.61,"volume":8.5563,"closeTime":1649157299999},{"openTime":1649157300000,"open":46735.1,"high":46751.2,"low":46621.07,"close":46621.08,"volume":5.55753,"closeTime":1649158199999},{"openTime":1649158200000,"open":46639.65,"high":46708.36,"low":46586.49,"close":46668.46,"volume":6.25183,"closeTime":1649159099999},{"openTime":1649159100000,"open":46672.15,"high":46697.63,"low":46620.27,"close":46691.06,"volume":19.10987,"closeTime":1649159999999},{"openTime":1649160000000,"open":46691.06,"high":46778.89,"low":46689.02,"close":46756.08,"volume":32.4397,"closeTime":1649160899999},{"openTime":1649160900000,"open":46756.08,"high":47207.77,"low":46751.79,"close":47154.61,"volume":42.31918,"closeTime":1649161799999},{"openTime":1649161800000,"open":47158.08,"high":47219.85,"low":46851.81,"close":46923.35,"volume":23.16405,"closeTime":1649162699999},{"openTime":1649162700000,"open":46920.1,"high":46987.21,"low":46779.57,"close":46779.57,"volume":17.45619,"closeTime":1649163599999},{"openTime":1649163600000,"open":46779.23,"high":46870.43,"low":46439.35,"close":46461.71,"volume":21.06215,"closeTime":1649164499999},{"openTime":1649164500000,"open":46440.65,"high":46606.29,"low":46342.1,"close":46415.16,"volume":50.17676,"closeTime":1649165399999},{"openTime":1649165400000,"open":46414.02,"high":46553.85,"low":46387.26,"close":46527.18,"volume":31.78857,"closeTime":1649166299999},{"openTime":1649166300000,"open":46523.61,"high":46614.53,"low":46349.42,"close":46422.7,"volume":26.49881,"closeTime":1649167199999},{"openTime":1649167200000,"open":46433.44,"high":46474.85,"low":45988.24,"close":46047.24,"volume":60.52629,"closeTime":1649168099999},{"openTime":1649168100000,"open":46032.96,"high":46070.39,"low":45858.71,"close":45930.46,"volume":76.9983,"closeTime":1649168999999},{"openTime":1649169000000,"open":45922.9,"high":45990.53,"low":45760,"close":45808.99,"volume":49.51897,"closeTime":1649169899999},{"openTime":1649169900000,"open":45792.45,"high":45920.74,"low":45768.79,"close":45823.85,"volume":53.05601,"closeTime":1649170799999},{"openTime":1649170800000,"open":45829.46,"high":45921.72,"low":45634.67,"close":45863.38,"volume":52.4404,"closeTime":1649171699999},{"openTime":1649171700000,"open":45856.01,"high":45895.61,"low":45726.17,"close":45776.42,"volume":10.79503,"closeTime":1649172599999},{"openTime":1649172600000,"open":45758.22,"high":45836.24,"low":45712.89,"close":45763.93,"volume":10.87217,"closeTime":1649173499999},{"openTime":1649173500000,"open":45751.86,"high":45814.05,"low":45731.96,"close":45769.83,"volume":10.16496,"closeTime":1649174399999},{"openTime":1649174400000,"open":45769.04,"high":46022.55,"low":45611.71,"close":46017.67,"volume":43.53087,"closeTime":1649175299999},{"openTime":1649175300000,"open":46017.71,"high":46027.58,"low":45855.4,"close":45868.53,"volume":12.64948,"closeTime":1649176199999},{"openTime":1649176200000,"open":45869.13,"high":45886.82,"low":45785.9,"close":45807.41,"volume":8.14457,"closeTime":1649177099999},{"openTime":1649177100000,"open":45807.42,"high":45934.76,"low":45743.93,"close":45921.49,"volume":16.02723,"closeTime":1649177999999},{"openTime":1649178000000,"open":45930.12,"high":46064.37,"low":45911.08,"close":45990.84,"volume":12.11268,"closeTime":1649178899999},{"openTime":1649178900000,"open":46001.42,"high":46037.82,"low":45957.2,"close":46033.24,"volume":8.81839,"closeTime":1649179799999},{"openTime":1649179800000,"open":46016.59,"high":46204.46,"low":45998.84,"close":46118.62,"volume":17.10074,"closeTime":1649180699999},{"openTime":1649180700000,"open":46114.64,"high":46135.35,"low":45909.58,"close":45970.99,"volume":14.16123,"closeTime":1649181599999},{"openTime":1649181600000,"open":45968.08,"high":45993.68,"low":45879.55,"close":45931.11,"volume":7.39897,"closeTime":1649182499999},{"openTime":1649182500000,"open":45925.39,"high":45995,"low":45891.59,"close":45970.93,"volume":3.19317,"closeTime":1649183399999},{"openTime":1649183400000,"open":45969.83,"high":45991.88,"low":45878.29,"close":45958.18,"volume":7.82084,"closeTime":1649184299999},{"openTime":1649184300000,"open":45946.02,"high":46008.21,"low":45893.54,"close":45901.56,"volume":18.18902,"closeTime":1649185199999},{"openTime":1649185200000,"open":45901.4,"high":45939.64,"low":45534.2,"close":45651.62,"volume":24.88538,"closeTime":1649186099999},{"openTime":1649186100000,"open":45654.69,"high":46054.96,"low":45438.32,"close":45999.3,"volume":26.52702,"closeTime":1649186999999},{"openTime":1649187000000,"open":45979.98,"high":45980.06,"low":45902.89,"close":45980.06,"volume":13.06695,"closeTime":1649187899999},{"openTime":1649187900000,"open":45975.59,"high":46051.96,"low":45934.93,"close":46043.28,"volume":7.87437,"closeTime":1649188799999},{"openTime":1649188800000,"open":46037.8,"high":46113.57,"low":45893.69,"close":46008.3,"volume":25.39964,"closeTime":1649189699999},{"openTime":1649189700000,"open":46005.89,"high":46005.89,"low":45846.98,"close":45877.83,"volume":13.38086,"closeTime":1649190599999},{"openTime":1649190600000,"open":45864.66,"high":45868.68,"low":45636.02,"close":45685.22,"volume":13.86245,"closeTime":1649191499999},{"openTime":1649191500000,"open":45670.06,"high":45979.09,"low":45657.43,"close":45885.09,"volume":24.23869,"closeTime":1649192399999},{"openTime":1649192400000,"open":45885.09,"high":45947.89,"low":45805.3,"close":45907,"volume":29.1977,"closeTime":1649193299999},{"openTime":1649193300000,"open":45904.32,"high":45928.24,"low":45756.09,"close":45858.19,"volume":7.54183,"closeTime":1649194199999},{"openTime":1649194200000,"open":45866.03,"high":45909.08,"low":45866.03,"close":45899.18,"volume":1.14756,"closeTime":1649195099999},{"openTime":1649195100000,"open":45885.53,"high":45966.27,"low":45811.28,"close":45964.4,"volume":3.09609,"closeTime":1649195999999},{"openTime":1649196000000,"open":45967.21,"high":45985.74,"low":45854.79,"close":45970.24,"volume":5.80271,"closeTime":1649196899999},{"openTime":1649196900000,"open":45957.18,"high":45967.93,"low":45874.82,"close":45883.4,"volume":2.24831,"closeTime":1649197799999},{"openTime":1649197800000,"open":45888.11,"high":46027.59,"low":45881.08,"close":46025.23,"volume":14.32164,"closeTime":1649198699999},{"openTime":1649198700000,"open":46015.39,"high":46054.95,"low":45797.56,"close":45864.95,"volume":11.45632,"closeTime":1649199599999},{"openTime":1649199600000,"open":45857.23,"high":45880.02,"low":45795.27,"close":45854.44,"volume":7.47197,"closeTime":1649200499999},{"openTime":1649200500000,"open":45852.45,"high":45977.95,"low":45718.13,"close":45769.98,"volume":9.45912,"closeTime":1649201399999},{"openTime":1649201400000,"open":45744.26,"high":45890.33,"low":45732.62,"close":45772.74,"volume":5.45102,"closeTime":1649202299999},{"openTime":1649202300000,"open":45758.88,"high":45769.02,"low":45371.42,"close":45492.01,"volume":27.18328,"closeTime":1649203199999},{"openTime":1649203200000,"open":45509.51,"high":45514.11,"low":44989,"close":45071.42,"volume":51.69249,"closeTime":1649204099999},{"openTime":1649204100000,"open":45064.11,"high":45255.77,"low":44342.37,"close":44937.07,"volume":82.9788,"closeTime":1649204999999},{"openTime":1649205000000,"open":44943.2,"high":45089.2,"low":44762.03,"close":44965.7,"volume":17.09382,"closeTime":1649205899999},{"openTime":1649205900000,"open":44961.84,"high":45129.53,"low":44921.7,"close":45020,"volume":9.98326,"closeTime":1649206799999},{"openTime":1649206800000,"open":45004.66,"high":45274.13,"low":44977.78,"close":45144.39,"volume":26.27187,"closeTime":1649207699999},{"openTime":1649207700000,"open":45134.98,"high":45361.2,"low":45134.98,"close":45253.55,"volume":12.54176,"closeTime":1649208599999},{"openTime":1649208600000,"open":45253.69,"high":45253.69,"low":45134.85,"close":45185.29,"volume":9.42785,"closeTime":1649209499999},{"openTime":1649209500000,"open":45177.34,"high":45207.95,"low":45146.06,"close":45197.02,"volume":11.53633,"closeTime":1649210399999},{"openTime":1649210400000,"open":45198.14,"high":45320.14,"low":45159.06,"close":45257.68,"volume":9.00615,"closeTime":1649211299999},{"openTime":1649211300000,"open":45257.2,"high":45379.34,"low":45233.35,"close":45298.85,"volume":3.45659,"closeTime":1649212199999},{"openTime":1649212200000,"open":45301.87,"high":45366.5,"low":45279.11,"close":45311.93,"volume":6.68243,"closeTime":1649213099999},{"openTime":1649213100000,"open":45313.22,"high":45327.95,"low":45218.65,"close":45234.66,"volume":5.61661,"closeTime":1649213999999},{"openTime":1649214000000,"open":45229.69,"high":45252.26,"low":45151.28,"close":45184.44,"volume":8.21554,"closeTime":1649214899999},{"openTime":1649214900000,"open":45178.49,"high":45290.49,"low":45163.4,"close":45243.27,"volume":9.02427,"closeTime":1649215799999},{"openTime":1649215800000,"open":45240.7,"high":45298.56,"low":45229.51,"close":45272.27,"volume":5.57017,"closeTime":1649216699999},{"openTime":1649216700000,"open":45268.73,"high":45297.14,"low":45178.01,"close":45220.94,"volume":5.97809,"closeTime":1649217599999},{"openTime":1649217600000,"open":45224.57,"high":45298.55,"low":45120.03,"close":45298.14,"volume":7.84503,"closeTime":1649218499999},{"openTime":1649218500000,"open":45286.91,"high":45362.63,"low":45285.59,"close":45292.84,"volume":6.30713,"closeTime":1649219399999},{"openTime":1649219400000,"open":45293.51,"high":45354.12,"low":45245.37,"close":45348.21,"volume":5.66227,"closeTime":1649220299999},{"openTime":1649220300000,"open":45346.48,"high":45381.58,"low":45315.98,"close":45341.36,"volume":7.1447,"closeTime":1649221199999},{"openTime":1649221200000,"open":45341.37,"high":45425.52,"low":45318.51,"close":45425.52,"volume":5.03695,"closeTime":1649222099999},{"openTime":1649222100000,"open":45421.27,"high":45450.01,"low":45323.38,"close":45341.14,"volume":6.5506,"closeTime":1649222999999},{"openTime":1649223000000,"open":45342.46,"high":45395.1,"low":45306.18,"close":45367.74,"volume":7.39246,"closeTime":1649223899999},{"openTime":1649223900000,"open":45367.74,"high":45410,"low":45340.71,"close":45383.15,"volume":10.49782,"closeTime":1649224799999},{"openTime":1649224800000,"open":45383.3,"high":45398.31,"low":45289.51,"close":45312.08,"volume":23.59136,"closeTime":1649225699999},{"openTime":1649225700000,"open":45312.08,"high":45402.68,"low":45257.82,"close":45354,"volume":30.63332,"closeTime":1649226599999},{"openTime":1649226600000,"open":45368.62,"high":45489.31,"low":45355.73,"close":45424.38,"volume":22.60943,"closeTime":1649227499999},{"openTime":1649227500000,"open":45424.35,"high":45494.44,"low":45403.79,"close":45476.55,"volume":17.09493,"closeTime":1649228399999},{"openTime":1649228400000,"open":45476.57,"high":45514.66,"low":45437.53,"close":45471.3,"volume":7.2302,"closeTime":1649229299999},{"openTime":1649229300000,"open":45485.59,"high":45499.2,"low":45428.1,"close":45460.25,"volume":14.23332,"closeTime":1649230199999},{"openTime":1649230200000,"open":45459.24,"high":45459.24,"low":45312.81,"close":45363.53,"volume":9.30385,"closeTime":1649231099999},{"openTime":1649231100000,"open":45360.73,"high":45367.21,"low":45244.31,"close":45287.42,"volume":13.45857,"closeTime":1649231999999},{"openTime":1649232000000,"open":45280.67,"high":45324.57,"low":45152.67,"close":45224.68,"volume":18.23616,"closeTime":1649232899999},{"openTime":1649232900000,"open":45226.62,"high":45313.95,"low":45184.68,"close":45268.31,"volume":22.70892,"closeTime":1649233799999},{"openTime":1649233800000,"open":45281.61,"high":45352.62,"low":45255.45,"close":45319.91,"volume":23.01605,"closeTime":1649234699999},{"openTime":1649234700000,"open":45314.27,"high":45404.19,"low":45305.52,"close":45375.8,"volume":12.34205,"closeTime":1649235599999},{"openTime":1649235600000,"open":45375.8,"high":45409.26,"low":45216.62,"close":45328.28,"volume":12.80676,"closeTime":1649236499999},{"openTime":1649236500000,"open":45328.28,"high":45344.02,"low":45254.16,"close":45257.48,"volume":6.54105,"closeTime":1649237399999},{"openTime":1649237400000,"open":45256.56,"high":45325.57,"low":45254.78,"close":45318.83,"volume":9.99424,"closeTime":1649238299999},{"openTime":1649238300000,"open":45317.03,"high":45346.65,"low":45222.4,"close":45335.47,"volume":8.79597,"closeTime":1649239199999},{"openTime":1649239200000,"open":45336.11,"high":45354.49,"low":45196.69,"close":45197.25,"volume":6.24077,"closeTime":1649240099999},{"openTime":1649240100000,"open":45196.69,"high":45462.05,"low":45000.01,"close":45451.95,"volume":33.75834,"closeTime":1649240999999},{"openTime":1649241000000,"open":45453.37,"high":45453.37,"low":45150.57,"close":45230.6,"volume":14.88567,"closeTime":1649241899999},{"openTime":1649241900000,"open":45245.71,"high":45261.75,"low":45082.65,"close":45082.99,"volume":14.51852,"closeTime":1649242799999},{"openTime":1649242800000,"open":45091.85,"high":45124.47,"low":44780.89,"close":44814.14,"volume":54.63249,"closeTime":1649243699999},{"openTime":1649243700000,"open":44815.26,"high":44923.04,"low":44668.26,"close":44725.67,"volume":68.29613,"closeTime":1649244599999},{"openTime":1649244600000,"open":44728.11,"high":44994.9,"low":44706.26,"close":44907.18,"volume":38.55366,"closeTime":1649245499999},{"openTime":1649245500000,"open":44909.92,"high":45074.06,"low":44783.65,"close":44829.36,"volume":54.35922,"closeTime":1649246399999},{"openTime":1649246400000,"open":44827.51,"high":44934.87,"low":44687.76,"close":44925.53,"volume":23.55916,"closeTime":1649247299999},{"openTime":1649247300000,"open":44934,"high":45007.64,"low":44822.96,"close":44928.29,"volume":21.75485,"closeTime":1649248199999},{"openTime":1649248200000,"open":44922.25,"high":44922.25,"low":44783.21,"close":44899.52,"volume":11.12268,"closeTime":1649249099999},{"openTime":1649249100000,"open":44901.55,"high":44901.55,"low":44763.64,"close":44771.35,"volume":6.08036,"closeTime":1649249999999},{"openTime":1649250000000,"open":44763.66,"high":44950.79,"low":44739.63,"close":44905.63,"volume":15.5693,"closeTime":1649250899999},{"openTime":1649250900000,"open":44905.42,"high":44954.24,"low":44787.59,"close":44916.77,"volume":14.50946,"closeTime":1649251799999},{"openTime":1649251800000,"open":44903,"high":44979.36,"low":44556.14,"close":44582.62,"volume":43.38607,"closeTime":1649252699999},{"openTime":1649252700000,"open":44582.62,"high":44725.69,"low":44162.14,"close":44185.14,"volume":89.394,"closeTime":1649253599999},{"openTime":1649253600000,"open":44185.12,"high":44264.85,"low":43764.76,"close":43978.34,"volume":104.65011,"closeTime":1649254499999},{"openTime":1649254500000,"open":43982.47,"high":44173.51,"low":43980.5,"close":44163.77,"volume":21.70719,"closeTime":1649255399999},{"openTime":1649255400000,"open":44159.14,"high":44455.63,"low":44131.89,"close":44320.77,"volume":27.7695,"closeTime":1649256299999},{"openTime":1649256300000,"open":44298.6,"high":44388.67,"low":44242.9,"close":44265.33,"volume":23.12367,"closeTime":1649257199999},{"openTime":1649257200000,"open":44249.61,"high":44308.82,"low":44047.22,"close":44076.22,"volume":25.15321,"closeTime":1649258099999},{"openTime":1649258100000,"open":44079.18,"high":44143.91,"low":43850.18,"close":43892.07,"volume":26.7648,"closeTime":1649258999999},{"openTime":1649259000000,"open":43891.56,"high":44137.95,"low":43721.08,"close":44137.95,"volume":27.48452,"closeTime":1649259899999},{"openTime":1649259900000,"open":44137.95,"high":44269.59,"low":44099.1,"close":44164,"volume":10.65004,"closeTime":1649260799999},{"openTime":1649260800000,"open":44169.24,"high":44265.66,"low":44074.09,"close":44090.65,"volume":19.95731,"closeTime":1649261699999},{"openTime":1649261700000,"open":44099.29,"high":44131.62,"low":43844.66,"close":43856.64,"volume":21.50847,"closeTime":1649262599999},{"openTime":1649262600000,"open":43854.6,"high":43948.7,"low":43508,"close":43803.81,"volume":56.27238,"closeTime":1649263499999},{"openTime":1649263500000,"open":43783.65,"high":43851.7,"low":43602.24,"close":43778.18,"volume":33.41351,"closeTime":1649264399999},{"openTime":1649264400000,"open":43787.51,"high":43787.51,"low":43398.45,"close":43568.4,"volume":50.04321,"closeTime":1649265299999},{"openTime":1649265300000,"open":43559.97,"high":43761.68,"low":43541.19,"close":43712.1,"volume":30.40387,"closeTime":1649266199999},{"openTime":1649266200000,"open":43725.22,"high":43874.99,"low":43639.12,"close":43832.91,"volume":12.97501,"closeTime":1649267099999},{"openTime":1649267100000,"open":43833.3,"high":43940.09,"low":43810.12,"close":43810.12,"volume":15.12732,"closeTime":1649267999999},{"openTime":1649268000000,"open":43813.16,"high":44299.91,"low":43656.64,"close":43676.38,"volume":36.47702,"closeTime":1649268899999},{"openTime":1649268900000,"open":43656.64,"high":43678.05,"low":43193.45,"close":43432.79,"volume":49.35459,"closeTime":1649269799999},{"openTime":1649269800000,"open":43420.83,"high":43782.05,"low":43389.27,"close":43722.76,"volume":54.06879,"closeTime":1649270699999},{"openTime":1649270700000,"open":43730.52,"high":43950.89,"low":43676.54,"close":43832.79,"volume":57.75512,"closeTime":1649271599999},{"openTime":1649271600000,"open":43846.35,"high":43965.67,"low":43658.63,"close":43792.35,"volume":22.60307,"closeTime":1649272499999},{"openTime":1649272500000,"open":43793.72,"high":43830.34,"low":43627.82,"close":43674.67,"volume":36.19166,"closeTime":1649273399999},{"openTime":1649273400000,"open":43658.08,"high":43723.21,"low":43530.01,"close":43701.9,"volume":12.9194,"closeTime":1649274299999},{"openTime":1649274300000,"open":43699.71,"high":43869.24,"low":43687.28,"close":43758.92,"volume":26.01232,"closeTime":1649275199999},{"openTime":1649275200000,"open":43752.17,"high":44044.21,"low":43730.83,"close":43799.28,"volume":20.16581,"closeTime":1649276099999},{"openTime":1649276100000,"open":43796.83,"high":43946.58,"low":43748.78,"close":43939.7,"volume":7.84109,"closeTime":1649276999999},{"openTime":1649277000000,"open":43940.04,"high":43962.93,"low":43792.57,"close":43794.59,"volume":13.08369,"closeTime":1649277899999},{"openTime":1649277900000,"open":43796.63,"high":43963.31,"low":43796.63,"close":43880.91,"volume":11.1715,"closeTime":1649278799999},{"openTime":1649278800000,"open":43883.46,"high":43995.92,"low":43825.07,"close":43878.11,"volume":6.92173,"closeTime":1649279699999},{"openTime":1649279700000,"open":43860.42,"high":43990.92,"low":43857.17,"close":43990.92,"volume":3.60363,"closeTime":1649280599999},{"openTime":1649280600000,"open":43992.14,"high":43994.65,"low":43796.67,"close":43805.42,"volume":5.68816,"closeTime":1649281499999},{"openTime":1649281500000,"open":43812.76,"high":43927.04,"low":43796.14,"close":43851.1,"volume":3.92231,"closeTime":1649282399999},{"openTime":1649282400000,"open":43817.5,"high":43865.23,"low":43785.24,"close":43862.28,"volume":4.96335,"closeTime":1649283299999},{"openTime":1649283300000,"open":43857,"high":43880.25,"low":43667.07,"close":43724.14,"volume":10.06591,"closeTime":1649284199999},{"openTime":1649284200000,"open":43721.67,"high":43758.96,"low":43588.81,"close":43619.78,"volume":7.4616,"closeTime":1649285099999},{"openTime":1649285100000,"open":43610.23,"high":43680.26,"low":43480,"close":43515.53,"volume":18.77978,"closeTime":1649285999999},{"openTime":1649286000000,"open":43510.6,"high":43617.86,"low":43286.48,"close":43382.85,"volume":14.66268,"closeTime":1649286899999},{"openTime":1649286900000,"open":43382.85,"high":43568.08,"low":43382.1,"close":43467.28,"volume":6.24755,"closeTime":1649287799999},{"openTime":1649287800000,"open":43481.39,"high":43514.31,"low":43234.61,"close":43361.57,"volume":12.89666,"closeTime":1649288699999},{"openTime":1649288700000,"open":43362.88,"high":43366.28,"low":43122.37,"close":43176.55,"volume":16.04857,"closeTime":1649289599999},{"openTime":1649289600000,"open":43157.07,"high":43387.77,"low":43114.48,"close":43375.61,"volume":20.3462,"closeTime":1649290499999},{"openTime":1649290500000,"open":43377.11,"high":43513.18,"low":43372.02,"close":43449.3,"volume":5.24211,"closeTime":1649291399999},{"openTime":1649291400000,"open":43478.39,"high":43563.63,"low":43404.2,"close":43410.07,"volume":6.41791,"closeTime":1649292299999},{"openTime":1649292300000,"open":43406.65,"high":43406.65,"low":42701.47,"close":42903.83,"volume":46.92783,"closeTime":1649293199999},{"openTime":1649293200000,"open":42894.57,"high":43226.94,"low":42882.71,"close":43164.08,"volume":26.49796,"closeTime":1649294099999},{"openTime":1649294100000,"open":43171.6,"high":43222.13,"low":42974.37,"close":43189.45,"volume":11.0545,"closeTime":1649294999999},{"openTime":1649295000000,"open":43191.1,"high":43332.56,"low":42966.38,"close":43329.63,"volume":18.58888,"closeTime":1649295899999},{"openTime":1649295900000,"open":43316.98,"high":43428.6,"low":43249.92,"close":43375.22,"volume":6.23825,"closeTime":1649296799999},{"openTime":1649296800000,"open":43382.97,"high":43431.26,"low":43271.35,"close":43272.93,"volume":7.73878,"closeTime":1649297699999},{"openTime":1649297700000,"open":43277.6,"high":43318.19,"low":43136.39,"close":43158.74,"volume":6.71714,"closeTime":1649298599999},{"openTime":1649298600000,"open":43168.54,"high":43355.53,"low":43132.16,"close":43193.61,"volume":9.33185,"closeTime":1649299499999},{"openTime":1649299500000,"open":43190.24,"high":43397.13,"low":43164.99,"close":43357.93,"volume":7.00311,"closeTime":1649300399999},{"openTime":1649300400000,"open":43366.53,"high":43409.74,"low":43254.03,"close":43256.57,"volume":6.54852,"closeTime":1649301299999},{"openTime":1649301300000,"open":43273.19,"high":43337.44,"low":43198.68,"close":43206.39,"volume":8.32496,"closeTime":1649302199999},{"openTime":1649302200000,"open":43210.91,"high":43329.11,"low":43161.41,"close":43300.49,"volume":7.48519,"closeTime":1649303099999},{"openTime":1649303100000,"open":43305.51,"high":43394.34,"low":43223.62,"close":43304.66,"volume":7.29543,"closeTime":1649303999999},{"openTime":1649304000000,"open":43321.46,"high":43369.4,"low":43248.14,"close":43248.14,"volume":12.52467,"closeTime":1649304899999},{"openTime":1649304900000,"open":43238.96,"high":43362.62,"low":43219.09,"close":43362.38,"volume":6.88083,"closeTime":1649305799999},{"openTime":1649305800000,"open":43363.54,"high":43394.34,"low":43288.27,"close":43294.13,"volume":7.38119,"closeTime":1649306699999},{"openTime":1649306700000,"open":43286.63,"high":43497.19,"low":43269.66,"close":43413.43,"volume":13.5561,"closeTime":1649307599999},{"openTime":1649307600000,"open":43402.72,"high":43467.38,"low":43286.29,"close":43313.76,"volume":14.11746,"closeTime":1649308499999},{"openTime":1649308500000,"open":43310.51,"high":43365.86,"low":43291.14,"close":43310.38,"volume":9.97031,"closeTime":1649309399999},{"openTime":1649309400000,"open":43308.75,"high":43329.95,"low":43228.84,"close":43244.86,"volume":6.41743,"closeTime":1649310299999},{"openTime":1649310300000,"open":43241.05,"high":43427.32,"low":43240.76,"close":43407.65,"volume":4.3883,"closeTime":1649311199999},{"openTime":1649311200000,"open":43404.61,"high":43435.37,"low":43317.19,"close":43365.9,"volume":8.6754,"closeTime":1649312099999},{"openTime":1649312100000,"open":43365.91,"high":43454.4,"low":43354.93,"close":43432.16,"volume":4.65277,"closeTime":1649312999999},{"openTime":1649313000000,"open":43427.35,"high":43501.52,"low":43404.96,"close":43488.12,"volume":4.15426,"closeTime":1649313899999},{"openTime":1649313900000,"open":43478.21,"high":43492.56,"low":43388.74,"close":43393.03,"volume":4.51687,"closeTime":1649314799999},{"openTime":1649314800000,"open":43393.04,"high":43491.76,"low":43376.24,"close":43488.84,"volume":9.97167,"closeTime":1649315699999},{"openTime":1649315700000,"open":43489.12,"high":43529.44,"low":43450.2,"close":43490.31,"volume":14.32546,"closeTime":1649316599999},{"openTime":1649316600000,"open":43488.49,"high":43551.79,"low":43464.7,"close":43464.7,"volume":6.29492,"closeTime":1649317499999},{"openTime":1649317500000,"open":43466.36,"high":43523.31,"low":43450.44,"close":43450.44,"volume":5.31377,"closeTime":1649318399999},{"openTime":1649318400000,"open":43452.33,"high":43496.9,"low":43439.99,"close":43467.47,"volume":5.53452,"closeTime":1649319299999},{"openTime":1649319300000,"open":43465.7,"high":43522.02,"low":43426.49,"close":43522.02,"volume":4.77427,"closeTime":1649320199999},{"openTime":1649320200000,"open":43523.11,"high":43556.94,"low":43443.84,"close":43448.1,"volume":15.04081,"closeTime":1649321099999},{"openTime":1649321100000,"open":43448.1,"high":43529.31,"low":43440.21,"close":43527.29,"volume":11.45488,"closeTime":1649321999999},{"openTime":1649322000000,"open":43525.75,"high":43525.75,"low":43348.98,"close":43381.51,"volume":5.80513,"closeTime":1649322899999},{"openTime":1649322900000,"open":43381.59,"high":43401.73,"low":43278.63,"close":43329.67,"volume":6.40939,"closeTime":1649323799999},{"openTime":1649323800000,"open":43334.66,"high":43488.87,"low":43332.36,"close":43449.16,"volume":7.3725,"closeTime":1649324699999},{"openTime":1649324700000,"open":43452.9,"high":43473.09,"low":43362.49,"close":43456.99,"volume":4.95109,"closeTime":1649325599999},{"openTime":1649325600000,"open":43448.43,"high":43483.8,"low":43401.82,"close":43453.19,"volume":28.3842,"closeTime":1649326499999},{"openTime":1649326500000,"open":43461.47,"high":43474.55,"low":43388.01,"close":43400.83,"volume":5.20452,"closeTime":1649327399999},{"openTime":1649327400000,"open":43401.93,"high":43416.02,"low":43330.3,"close":43363.24,"volume":7.55498,"closeTime":1649328299999},{"openTime":1649328300000,"open":43370.21,"high":43454.07,"low":43360.08,"close":43413.11,"volume":5.43405,"closeTime":1649329199999},{"openTime":1649329200000,"open":43413.84,"high":43740.01,"low":43313.97,"close":43563,"volume":42.852,"closeTime":1649330099999},{"openTime":1649330100000,"open":43558.07,"high":43613.37,"low":43481.46,"close":43555.63,"volume":15.87141,"closeTime":1649330999999},{"openTime":1649331000000,"open":43555.63,"high":43839.46,"low":43546.12,"close":43823.43,"volume":26.11984,"closeTime":1649331899999},{"openTime":1649331900000,"open":43830.63,"high":43833.91,"low":43682.87,"close":43763.38,"volume":18.61617,"closeTime":1649332799999},{"openTime":1649332800000,"open":43755.67,"high":43901.94,"low":43742.39,"close":43788.4,"volume":13.66412,"closeTime":1649333699999},{"openTime":1649333700000,"open":43787.32,"high":43848.94,"low":43785.66,"close":43806.01,"volume":14.84327,"closeTime":1649334599999},{"openTime":1649334600000,"open":43790.52,"high":43806.02,"low":43609.12,"close":43654.7,"volume":20.28689,"closeTime":1649335499999},{"openTime":1649335500000,"open":43649.82,"high":43695.95,"low":43555.79,"close":43556.65,"volume":11.80968,"closeTime":1649336399999},{"openTime":1649336400000,"open":43560.52,"high":43613.72,"low":43363.04,"close":43408.43,"volume":13.19688,"closeTime":1649337299999},{"openTime":1649337300000,"open":43411.05,"high":43544.67,"low":43354.11,"close":43396.89,"volume":24.34442,"closeTime":1649338199999},{"openTime":1649338200000,"open":43402.61,"high":43678.56,"low":43331.43,"close":43499.62,"volume":22.56827,"closeTime":1649339099999},{"openTime":1649339100000,"open":43493.91,"high":43690.18,"low":43481.64,"close":43661.6,"volume":19.42598,"closeTime":1649339999999},{"openTime":1649340000000,"open":43668.43,"high":43786.59,"low":43552.33,"close":43634.41,"volume":42.115,"closeTime":1649340899999},{"openTime":1649340900000,"open":43631.71,"high":43631.71,"low":43479.83,"close":43506.33,"volume":31.90059,"closeTime":1649341799999},{"openTime":1649341800000,"open":43495.54,"high":43599.08,"low":43377.52,"close":43415.03,"volume":35.19407,"closeTime":1649342699999},{"openTime":1649342700000,"open":43410.99,"high":43496.99,"low":43361.49,"close":43397.2,"volume":35.89928,"closeTime":1649343599999},{"openTime":1649343600000,"open":43433.23,"high":43578.93,"low":43110.41,"close":43263.02,"volume":46.44627,"closeTime":1649344499999},{"openTime":1649344500000,"open":43263.7,"high":43359.47,"low":43166.81,"close":43166.81,"volume":24.2887,"closeTime":1649345399999},{"openTime":1649345400000,"open":43170.3,"high":43293.46,"low":43031.52,"close":43231.02,"volume":27.58925,"closeTime":1649346299999},{"openTime":1649346300000,"open":43241.87,"high":43370.24,"low":43241.87,"close":43334.6,"volume":29.83857,"closeTime":1649347199999},{"openTime":1649347200000,"open":43335.5,"high":43499.99,"low":43310.8,"close":43485.69,"volume":30.64775,"closeTime":1649348099999},{"openTime":1649348100000,"open":43486.01,"high":43486.01,"low":43376.99,"close":43406.32,"volume":15.65001,"closeTime":1649348999999},{"openTime":1649349000000,"open":43405.74,"high":43491.92,"low":43344.44,"close":43362.94,"volume":15.63509,"closeTime":1649349899999},{"openTime":1649349900000,"open":43354.91,"high":43499.3,"low":43279.94,"close":43497.96,"volume":6.58336,"closeTime":1649350799999},{"openTime":1649350800000,"open":43498.64,"high":43689,"low":43475.47,"close":43637.79,"volume":16.16602,"closeTime":1649351699999},{"openTime":1649351700000,"open":43635.63,"high":43697.58,"low":43581.32,"close":43657.59,"volume":16.39608,"closeTime":1649352599999},{"openTime":1649352600000,"open":43662.04,"high":43688.03,"low":43575.68,"close":43589.11,"volume":10.63358,"closeTime":1649353499999},{"openTime":1649353500000,"open":43580.64,"high":43693.8,"low":43521.91,"close":43665.41,"volume":12.34352,"closeTime":1649354399999},{"openTime":1649354400000,"open":43663.02,"high":43700.94,"low":43629.05,"close":43677.03,"volume":16.73098,"closeTime":1649355299999},{"openTime":1649355300000,"open":43693.08,"high":43817.57,"low":43643.81,"close":43673.1,"volume":12.86082,"closeTime":1649356199999},{"openTime":1649356200000,"open":43670.03,"high":43675.17,"low":43530.92,"close":43620.01,"volume":17.34629,"closeTime":1649357099999},{"openTime":1649357100000,"open":43607.24,"high":43728.38,"low":43582.05,"close":43719.3,"volume":12.91483,"closeTime":1649357999999},{"openTime":1649358000000,"open":43704.84,"high":43778.62,"low":43692.05,"close":43710.76,"volume":7.4074,"closeTime":1649358899999},{"openTime":1649358900000,"open":43724.83,"high":43724.83,"low":43500.51,"close":43513.17,"volume":7.90165,"closeTime":1649359799999},{"openTime":1649359800000,"open":43514.97,"high":43547.35,"low":43475.5,"close":43507.41,"volume":7.97648,"closeTime":1649360699999},{"openTime":1649360700000,"open":43492.7,"high":43547.01,"low":43377.01,"close":43391.74,"volume":10.92966,"closeTime":1649361599999},{"openTime":1649361600000,"open":43391.33,"high":43457.09,"low":43391.33,"close":43439.72,"volume":4.96113,"closeTime":1649362499999},{"openTime":1649362500000,"open":43439.73,"high":43474.87,"low":43398.06,"close":43467.5,"volume":6.69532,"closeTime":1649363399999},{"openTime":1649363400000,"open":43470.16,"high":43577.77,"low":43460.45,"close":43557.3,"volume":7.0173,"closeTime":1649364299999},{"openTime":1649364300000,"open":43557.31,"high":43602.56,"low":43539.11,"close":43573.53,"volume":8.70001,"closeTime":1649365199999},{"openTime":1649365200000,"open":43577.89,"high":43600.88,"low":43492.69,"close":43555.7,"volume":3.55294,"closeTime":1649366099999},{"openTime":1649366100000,"open":43530.42,"high":43530.42,"low":43200,"close":43311.37,"volume":13.9505,"closeTime":1649366999999},{"openTime":1649367000000,"open":43316.14,"high":43515.91,"low":43307.8,"close":43398.84,"volume":6.45906,"closeTime":1649367899999},{"openTime":1649367900000,"open":43398.84,"high":43567.84,"low":43393.22,"close":43522.51,"volume":3.14955,"closeTime":1649368799999},{"openTime":1649368800000,"open":43523.56,"high":43567.35,"low":43471.47,"close":43533.97,"volume":3.83839,"closeTime":1649369699999},{"openTime":1649369700000,"open":43534,"high":43583.7,"low":43494.72,"close":43528.37,"volume":18.0972,"closeTime":1649370599999},{"openTime":1649370600000,"open":43533.12,"high":43582,"low":43508.38,"close":43533.38,"volume":3.83646,"closeTime":1649371499999},{"openTime":1649371500000,"open":43535.55,"high":43634.96,"low":43523.42,"close":43625.54,"volume":7.92762,"closeTime":1649372399999},{"openTime":1649372400000,"open":43631.27,"high":43684.35,"low":43595.74,"close":43675.97,"volume":6.96224,"closeTime":1649373299999},{"openTime":1649373300000,"open":43674.7,"high":43750,"low":43584.52,"close":43612.97,"volume":14.63054,"closeTime":1649374199999},{"openTime":1649374200000,"open":43612.97,"high":43653.48,"low":43552.71,"close":43562.23,"volume":7.18844,"closeTime":1649375099999},{"openTime":1649375100000,"open":43565.91,"high":43583.95,"low":43426.32,"close":43454.03,"volume":13.66737,"closeTime":1649375999999},{"openTime":1649376000000,"open":43439.24,"high":43527.18,"low":43335.58,"close":43522.75,"volume":18.81466,"closeTime":1649376899999},{"openTime":1649376900000,"open":43516.41,"high":43529.97,"low":43381.2,"close":43389.41,"volume":11.10243,"closeTime":1649377799999},{"openTime":1649377800000,"open":43382.66,"high":43457.16,"low":43353.64,"close":43429.12,"volume":7.41527,"closeTime":1649378699999},{"openTime":1649378700000,"open":43429.12,"high":43451.3,"low":43313.74,"close":43334.52,"volume":16.8768,"closeTime":1649379599999},{"openTime":1649379600000,"open":43327.1,"high":43602.57,"low":43313.76,"close":43590.37,"volume":15.81452,"closeTime":1649380499999},{"openTime":1649380500000,"open":43583.74,"high":43597.3,"low":43508.38,"close":43549.87,"volume":6.33778,"closeTime":1649381399999},{"openTime":1649381400000,"open":43556.73,"high":43627.39,"low":43515.8,"close":43588.12,"volume":7.29634,"closeTime":1649382299999},{"openTime":1649382300000,"open":43588.12,"high":43651.13,"low":43571.2,"close":43614.08,"volume":6.26838,"closeTime":1649383199999},{"openTime":1649383200000,"open":43614.09,"high":43668.29,"low":43588.74,"close":43604.15,"volume":4.36278,"closeTime":1649384099999},{"openTime":1649384100000,"open":43609.83,"high":43665.28,"low":43569.32,"close":43606.09,"volume":6.51508,"closeTime":1649384999999},{"openTime":1649385000000,"open":43604.74,"high":43687.31,"low":43573.62,"close":43659.43,"volume":7.60846,"closeTime":1649385899999},{"openTime":1649385900000,"open":43659.44,"high":43695.22,"low":43595.42,"close":43616.64,"volume":8.01033,"closeTime":1649386799999},{"openTime":1649386800000,"open":43618.83,"high":43692.92,"low":43604.03,"close":43660.87,"volume":4.49229,"closeTime":1649387699999},{"openTime":1649387700000,"open":43659.43,"high":43674.78,"low":43613.54,"close":43648.35,"volume":5.52444,"closeTime":1649388599999},{"openTime":1649388600000,"open":43649.39,"high":43649.39,"low":43570.4,"close":43581.7,"volume":6.01196,"closeTime":1649389499999},{"openTime":1649389500000,"open":43577.05,"high":43640.07,"low":43548.91,"close":43607.13,"volume":5.97276,"closeTime":1649390399999},{"openTime":1649390400000,"open":43607.96,"high":43662.79,"low":43576.01,"close":43640.3,"volume":6.48095,"closeTime":1649391299999},{"openTime":1649391300000,"open":43640.3,"high":43640.3,"low":43568.74,"close":43592.44,"volume":4.97356,"closeTime":1649392199999},{"openTime":1649392200000,"open":43592.38,"high":43621.86,"low":43506.91,"close":43519.31,"volume":5.75164,"closeTime":1649393099999},{"openTime":1649393100000,"open":43512.73,"high":43551.22,"low":43486.86,"close":43543.96,"volume":8.82995,"closeTime":1649393999999},{"openTime":1649394000000,"open":43543.96,"high":43580.79,"low":43480.72,"close":43580.34,"volume":4.16716,"closeTime":1649394899999},{"openTime":1649394900000,"open":43576.84,"high":43599.54,"low":43565.48,"close":43599.52,"volume":2.77903,"closeTime":1649395799999},{"openTime":1649395800000,"open":43598.67,"high":43660.63,"low":43567.57,"close":43650.68,"volume":4.99439,"closeTime":1649396699999},{"openTime":1649396700000,"open":43652.51,"high":43681.85,"low":43637.21,"close":43658.56,"volume":8.44503,"closeTime":1649397599999},{"openTime":1649397600000,"open":43658.57,"high":43681.86,"low":43600.91,"close":43619.96,"volume":14.47798,"closeTime":1649398499999},{"openTime":1649398500000,"open":43622.23,"high":43654.9,"low":43538.35,"close":43557.3,"volume":5.65363,"closeTime":1649399399999},{"openTime":1649399400000,"open":43559.31,"high":43573.7,"low":43491.38,"close":43504.77,"volume":3.04999,"closeTime":1649400299999},{"openTime":1649400300000,"open":43504.21,"high":43619.32,"low":43497.88,"close":43580.76,"volume":8.14797,"closeTime":1649401199999},{"openTime":1649401200000,"open":43581.42,"high":43637.81,"low":43553.47,"close":43632.1,"volume":5.59676,"closeTime":1649402099999},{"openTime":1649402100000,"open":43632.08,"high":43639.41,"low":43437.87,"close":43437.87,"volume":8.76742,"closeTime":1649402999999},{"openTime":1649403000000,"open":43439.15,"high":43500.42,"low":43421.93,"close":43469.47,"volume":8.20054,"closeTime":1649403899999},{"openTime":1649403900000,"open":43465.37,"high":43776.69,"low":43447.07,"close":43772.25,"volume":18.35334,"closeTime":1649404799999},{"openTime":1649404800000,"open":43773.08,"high":43860.61,"low":43700.96,"close":43846.11,"volume":19.33607,"closeTime":1649405699999},{"openTime":1649405700000,"open":43845.55,"high":44181.08,"low":43799.11,"close":43812.87,"volume":93.50724,"closeTime":1649406599999},{"openTime":1649406600000,"open":43811.03,"high":44199.99,"low":43659.8,"close":43787.75,"volume":64.30549,"closeTime":1649407499999},{"openTime":1649407500000,"open":43789.96,"high":43995.12,"low":43709.52,"close":43709.52,"volume":22.89865,"closeTime":1649408399999},{"openTime":1649408400000,"open":43709.35,"high":43760.13,"low":43684.39,"close":43731.86,"volume":8.32458,"closeTime":1649409299999},{"openTime":1649409300000,"open":43732.17,"high":43829.31,"low":43701.89,"close":43757.73,"volume":15.70772,"closeTime":1649410199999},{"openTime":1649410200000,"open":43757.96,"high":43758.98,"low":43600.41,"close":43600.41,"volume":16.99062,"closeTime":1649411099999},{"openTime":1649411100000,"open":43601.4,"high":43643.85,"low":43532.76,"close":43601.23,"volume":13.63248,"closeTime":1649411999999},{"openTime":1649412000000,"open":43601.23,"high":43631.81,"low":43523.91,"close":43549.15,"volume":16.85768,"closeTime":1649412899999},{"openTime":1649412900000,"open":43548.12,"high":43575.61,"low":43522.3,"close":43546.21,"volume":6.97649,"closeTime":1649413799999},{"openTime":1649413800000,"open":43548.81,"high":43619.12,"low":43548.81,"close":43580.54,"volume":5.57133,"closeTime":1649414699999},{"openTime":1649414700000,"open":43579.93,"high":43607.85,"low":43560.55,"close":43564.79,"volume":7.9883,"closeTime":1649415599999},{"openTime":1649415600000,"open":43572.26,"high":43572.26,"low":43357.53,"close":43509.94,"volume":19.14285,"closeTime":1649416499999},{"openTime":1649416500000,"open":43511.83,"high":43530.76,"low":43350.51,"close":43390.67,"volume":9.53742,"closeTime":1649417399999},{"openTime":1649417400000,"open":43392.09,"high":43426.27,"low":43273.56,"close":43390.73,"volume":16.46017,"closeTime":1649418299999},{"openTime":1649418300000,"open":43390.73,"high":43410.48,"low":43271.09,"close":43313.2,"volume":12.43993,"closeTime":1649419199999},{"openTime":1649419200000,"open":43313.21,"high":43429.25,"low":43278.37,"close":43362.13,"volume":9.28857,"closeTime":1649420099999},{"openTime":1649420100000,"open":43362.2,"high":43391.64,"low":43285.94,"close":43385.12,"volume":4.73625,"closeTime":1649420999999},{"openTime":1649421000000,"open":43385.11,"high":43430.84,"low":43232.86,"close":43290.19,"volume":14.29596,"closeTime":1649421899999},{"openTime":1649421900000,"open":43269.1,"high":43305.73,"low":43106.35,"close":43165.35,"volume":28.86297,"closeTime":1649422799999},{"openTime":1649422800000,"open":43156.44,"high":43204.81,"low":42944.18,"close":43010.18,"volume":27.7356,"closeTime":1649423699999},{"openTime":1649423700000,"open":43007.32,"high":43096.13,"low":42875.72,"close":42894.91,"volume":22.0611,"closeTime":1649424599999},{"openTime":1649424600000,"open":42897.36,"high":43010.33,"low":42767.46,"close":42854.74,"volume":26.3099,"closeTime":1649425499999},{"openTime":1649425500000,"open":42852.17,"high":42991.87,"low":42833.5,"close":42922.27,"volume":11.19211,"closeTime":1649426399999},{"openTime":1649426400000,"open":42903.37,"high":43391.57,"low":42903.37,"close":43294.18,"volume":18.34285,"closeTime":1649427299999},{"openTime":1649427300000,"open":43296.49,"high":43575.39,"low":43197.87,"close":43559.84,"volume":20.06658,"closeTime":1649428199999},{"openTime":1649428200000,"open":43552.98,"high":43665.37,"low":43338.7,"close":43342.69,"volume":21.81984,"closeTime":1649429099999},{"openTime":1649429100000,"open":43341.88,"high":43864.81,"low":43313.74,"close":43769.68,"volume":49.59714,"closeTime":1649429999999},{"openTime":1649430000000,"open":43762.06,"high":43968.01,"low":43741.57,"close":43863.12,"volume":54.54651,"closeTime":1649430899999},{"openTime":1649430900000,"open":43869.45,"high":43887.77,"low":43779.63,"close":43856.72,"volume":23.36275,"closeTime":1649431799999},{"openTime":1649431800000,"open":43861.71,"high":43940.49,"low":43638.92,"close":43658.45,"volume":29.33691,"closeTime":1649432699999},{"openTime":1649432700000,"open":43662.67,"high":43771.2,"low":43603.96,"close":43659.32,"volume":18.30922,"closeTime":1649433599999},{"openTime":1649433600000,"open":43658.43,"high":43728.51,"low":43573.79,"close":43592.59,"volume":7.78049,"closeTime":1649434499999},{"openTime":1649434500000,"open":43598.16,"high":43699.86,"low":43578.08,"close":43662.24,"volume":10.82812,"closeTime":1649435399999},{"openTime":1649435400000,"open":43662.25,"high":43664.91,"low":43578.4,"close":43578.4,"volume":5.28198,"closeTime":1649436299999},{"openTime":1649436300000,"open":43578.9,"high":43592.66,"low":43402.99,"close":43443.61,"volume":20.23668,"closeTime":1649437199999},{"openTime":1649437200000,"open":43447.22,"high":43462.86,"low":43050.73,"close":43094.25,"volume":18.85282,"closeTime":1649438099999},{"openTime":1649438100000,"open":43100.14,"high":43162.76,"low":42839.72,"close":42873.46,"volume":45.88712,"closeTime":1649438999999},{"openTime":1649439000000,"open":42881.97,"high":43053.69,"low":42820.4,"close":42912.87,"volume":15.53413,"closeTime":1649439899999},{"openTime":1649439900000,"open":42911.61,"high":43022.65,"low":42901.86,"close":43015.95,"volume":11.81621,"closeTime":1649440799999},{"openTime":1649440800000,"open":42999.78,"high":43034.45,"low":42429.12,"close":42623.69,"volume":62.86177,"closeTime":1649441699999},{"openTime":1649441700000,"open":42605.01,"high":42811.38,"low":42543.89,"close":42701.21,"volume":25.15846,"closeTime":1649442599999},{"openTime":1649442600000,"open":42702.68,"high":42870.02,"low":42647.95,"close":42837.42,"volume":21.65056,"closeTime":1649443499999},{"openTime":1649443500000,"open":42845.73,"high":43338.96,"low":42826.14,"close":42962.62,"volume":23.04844,"closeTime":1649444399999},{"openTime":1649444400000,"open":42931.75,"high":43188.17,"low":42920.44,"close":43139.63,"volume":11.65043,"closeTime":1649445299999},{"openTime":1649445300000,"open":43115.04,"high":43198.88,"low":43033.27,"close":43086.8,"volume":17.2296,"closeTime":1649446199999},{"openTime":1649446200000,"open":43090.05,"high":43135.21,"low":42718.46,"close":42885.56,"volume":13.64007,"closeTime":1649447099999},{"openTime":1649447100000,"open":42873.95,"high":42940.86,"low":42673.2,"close":42747.14,"volume":17.65045,"closeTime":1649447999999},{"openTime":1649448000000,"open":42744.28,"high":42876.54,"low":42699.18,"close":42820.21,"volume":6.26098,"closeTime":1649448899999},{"openTime":1649448900000,"open":42831.08,"high":42831.08,"low":42542.88,"close":42657.24,"volume":32.89702,"closeTime":1649449799999},{"openTime":1649449800000,"open":42667.09,"high":42849.3,"low":42599.04,"close":42743.79,"volume":8.80846,"closeTime":1649450699999},{"openTime":1649450700000,"open":42745.28,"high":42831.74,"low":42719.11,"close":42790.71,"volume":9.79081,"closeTime":1649451599999},{"openTime":1649451600000,"open":42794.47,"high":42865.67,"low":42744.27,"close":42813.3,"volume":8.30415,"closeTime":1649452499999},{"openTime":1649452500000,"open":42798.26,"high":42859.18,"low":42752.25,"close":42774.63,"volume":5.55303,"closeTime":1649453399999},{"openTime":1649453400000,"open":42774.64,"high":42778.84,"low":42578.14,"close":42608.41,"volume":1.63193,"closeTime":1649454299999},{"openTime":1649454300000,"open":42594.92,"high":42758.21,"low":42460.8,"close":42580.17,"volume":3.71465,"closeTime":1649455199999},{"openTime":1649455200000,"open":42570.14,"high":42667.81,"low":42440.02,"close":42491.83,"volume":7.42855,"closeTime":1649456099999},{"openTime":1649456100000,"open":42483.72,"high":42538.82,"low":42258.81,"close":42307.77,"volume":23.40034,"closeTime":1649456999999},{"openTime":1649457000000,"open":42294.32,"high":42457.45,"low":42260.47,"close":42377.68,"volume":5.5699,"closeTime":1649457899999},{"openTime":1649457900000,"open":42376.52,"high":42467.81,"low":42307.39,"close":42310.28,"volume":10.94648,"closeTime":1649458799999},{"openTime":1649458800000,"open":42310.29,"high":42363.3,"low":42111.55,"close":42217.13,"volume":16.1502,"closeTime":1649459699999},{"openTime":1649459700000,"open":42217.19,"high":42311.12,"low":42137.38,"close":42166.42,"volume":8.83517,"closeTime":1649460599999},{"openTime":1649460600000,"open":42166.96,"high":42273.64,"low":42124.82,"close":42142.06,"volume":7.13018,"closeTime":1649461499999},{"openTime":1649461500000,"open":42164.73,"high":42332.17,"low":42144.84,"close":42271.84,"volume":9.06075,"closeTime":1649462399999},{"openTime":1649462400000,"open":42262.64,"high":42397.41,"low":42233.6,"close":42384.81,"volume":7.59287,"closeTime":1649463299999},{"openTime":1649463300000,"open":42381.52,"high":42381.52,"low":42156.58,"close":42333.02,"volume":21.50206,"closeTime":1649464199999},{"openTime":1649464200000,"open":42340.53,"high":42377.33,"low":42302.22,"close":42323.61,"volume":7.79225,"closeTime":1649465099999},{"openTime":1649465100000,"open":42326.42,"high":42458.28,"low":42283.02,"close":42441.73,"volume":10.82101,"closeTime":1649465999999},{"openTime":1649466000000,"open":42442.44,"high":42472.74,"low":42335.4,"close":42402.93,"volume":10.95576,"closeTime":1649466899999},{"openTime":1649466900000,"open":42400.08,"high":42450.84,"low":42304.33,"close":42370.44,"volume":8.7129,"closeTime":1649467799999},{"openTime":1649467800000,"open":42372.18,"high":42428.8,"low":42304.86,"close":42338.93,"volume":4.46701,"closeTime":1649468699999},{"openTime":1649468700000,"open":42341.77,"high":42437.6,"low":42317.64,"close":42424.6,"volume":4.17601,"closeTime":1649469599999},{"openTime":1649469600000,"open":42418.44,"high":42450.02,"low":42337.14,"close":42350.78,"volume":2.77061,"closeTime":1649470499999},{"openTime":1649470500000,"open":42346.41,"high":42401.8,"low":42299.57,"close":42375.84,"volume":3.93192,"closeTime":1649471399999},{"openTime":1649471400000,"open":42362.46,"high":42362.47,"low":42202.64,"close":42277.2,"volume":2.48277,"closeTime":1649472299999},{"openTime":1649472300000,"open":42282,"high":42329.84,"low":42164.64,"close":42183.3,"volume":5.60693,"closeTime":1649473199999},{"openTime":1649473200000,"open":42187.06,"high":42398,"low":42125.24,"close":42363.7,"volume":15.77808,"closeTime":1649474099999},{"openTime":1649474100000,"open":42371.42,"high":42383.81,"low":42252.15,"close":42338.22,"volume":9.53089,"closeTime":1649474999999},{"openTime":1649475000000,"open":42333.74,"high":42414.26,"low":42333.74,"close":42341.38,"volume":4.34193,"closeTime":1649475899999},{"openTime":1649475900000,"open":42338.03,"high":42441.77,"low":42336.95,"close":42386.8,"volume":2.50339,"closeTime":1649476799999},{"openTime":1649476800000,"open":42404.44,"high":42428.27,"low":42342.17,"close":42400.54,"volume":7.00914,"closeTime":1649477699999},{"openTime":1649477700000,"open":42399.59,"high":42499.71,"low":42399.59,"close":42460.8,"volume":7.17889,"closeTime":1649478599999},{"openTime":1649478600000,"open":42469.55,"high":42524.37,"low":42434.06,"close":42518.96,"volume":6.50426,"closeTime":1649479499999},{"openTime":1649479500000,"open":42518.97,"high":42556.39,"low":42390.96,"close":42402.35,"volume":16.27094,"closeTime":1649480399999},{"openTime":1649480400000,"open":42412.21,"high":42532.83,"low":42396.86,"close":42522.03,"volume":12.92198,"closeTime":1649481299999},{"openTime":1649481300000,"open":42532.99,"high":42556.2,"low":42472.49,"close":42487.71,"volume":10.72614,"closeTime":1649482199999},{"openTime":1649482200000,"open":42485.44,"high":42538.64,"low":42460.33,"close":42515.78,"volume":9.21507,"closeTime":1649483099999},{"openTime":1649483100000,"open":42519.53,"high":42639.75,"low":42487.04,"close":42585.88,"volume":15.48798,"closeTime":1649483999999},{"openTime":1649484000000,"open":42585.88,"high":42603.43,"low":42458,"close":42476.51,"volume":16.56287,"closeTime":1649484899999},{"openTime":1649484900000,"open":42495.39,"high":42506.72,"low":42400.5,"close":42497.71,"volume":19.21159,"closeTime":1649485799999},{"openTime":1649485800000,"open":42497.71,"high":42523.61,"low":42391.3,"close":42468.13,"volume":14.05184,"closeTime":1649486699999},{"openTime":1649486700000,"open":42468.28,"high":42509.34,"low":42440.87,"close":42440.87,"volume":11.79879,"closeTime":1649487599999},{"openTime":1649487600000,"open":42441.72,"high":42488.22,"low":42386.48,"close":42419.08,"volume":17.93063,"closeTime":1649488499999},{"openTime":1649488500000,"open":42419.09,"high":42488.35,"low":42394.74,"close":42394.74,"volume":7.03785,"closeTime":1649489399999},{"openTime":1649489400000,"open":42394.74,"high":42441.06,"low":42371.14,"close":42399.02,"volume":5.75656,"closeTime":1649490299999},{"openTime":1649490300000,"open":42409.52,"high":42517.21,"low":42409.52,"close":42487.86,"volume":6.6124,"closeTime":1649491199999},{"openTime":1649491200000,"open":42485.82,"high":42504.91,"low":42417.06,"close":42449.14,"volume":5.14818,"closeTime":1649492099999},{"openTime":1649492100000,"open":42451.25,"high":42478.63,"low":42369.29,"close":42382.07,"volume":9.339,"closeTime":1649492999999},{"openTime":1649493000000,"open":42384.41,"high":42513.1,"low":42376.58,"close":42476.49,"volume":10.6365,"closeTime":1649493899999},{"openTime":1649493900000,"open":42472.17,"high":42487.36,"low":42405.61,"close":42466.93,"volume":14.43499,"closeTime":1649494799999},{"openTime":1649494800000,"open":42466.94,"high":42486.29,"low":42446.56,"close":42473.46,"volume":2.41709,"closeTime":1649495699999},{"openTime":1649495700000,"open":42473.45,"high":42473.45,"low":42403.03,"close":42428.52,"volume":4.44206,"closeTime":1649496599999},{"openTime":1649496600000,"open":42428.87,"high":42460.41,"low":42401.1,"close":42414.08,"volume":6.21392,"closeTime":1649497499999},{"openTime":1649497500000,"open":42412.41,"high":42488.8,"low":42404.57,"close":42453.94,"volume":2.79178,"closeTime":1649498399999},{"openTime":1649498400000,"open":42448.86,"high":42462.79,"low":42397.29,"close":42418.75,"volume":9.81049,"closeTime":1649499299999},{"openTime":1649499300000,"open":42418.76,"high":42463.87,"low":42378.85,"close":42379.39,"volume":6.03267,"closeTime":1649500199999},{"openTime":1649500200000,"open":42374.34,"high":42489.8,"low":42334.22,"close":42474.93,"volume":5.47681,"closeTime":1649501099999},{"openTime":1649501100000,"open":42474.34,"high":42482.62,"low":42410.72,"close":42482.61,"volume":4.33124,"closeTime":1649501999999},{"openTime":1649502000000,"open":42478.81,"high":42498.98,"low":42444.3,"close":42498.98,"volume":7.07565,"closeTime":1649502899999},{"openTime":1649502900000,"open":42495.75,"high":42538.19,"low":42447.37,"close":42490.13,"volume":6.86608,"closeTime":1649503799999},{"openTime":1649503800000,"open":42490.63,"high":42508.24,"low":42453.46,"close":42479.82,"volume":4.33648,"closeTime":1649504699999},{"openTime":1649504700000,"open":42478.21,"high":42486.31,"low":42440.28,"close":42452.89,"volume":3.70388,"closeTime":1649505599999},{"openTime":1649505600000,"open":42452.88,"high":42479.74,"low":42419.71,"close":42450.33,"volume":6.94374,"closeTime":1649506499999},{"openTime":1649506500000,"open":42450.45,"high":42469.36,"low":42406.32,"close":42463.13,"volume":3.18862,"closeTime":1649507399999},{"openTime":1649507400000,"open":42463.52,"high":42532.93,"low":42462.4,"close":42494.03,"volume":11.64645,"closeTime":1649508299999},{"openTime":1649508300000,"open":42493.32,"high":42518.3,"low":42455,"close":42510.84,"volume":4.82311,"closeTime":1649509199999},{"openTime":1649509200000,"open":42519.86,"high":42523.98,"low":42470.12,"close":42475.92,"volume":12.71621,"closeTime":1649510099999},{"openTime":1649510100000,"open":42471.7,"high":42506.47,"low":42446.99,"close":42503.72,"volume":12.24511,"closeTime":1649510999999},{"openTime":1649511000000,"open":42505.05,"high":42519.95,"low":42483.89,"close":42514.72,"volume":8.43038,"closeTime":1649511899999},{"openTime":1649511900000,"open":42514.72,"high":42515.29,"low":42455.22,"close":42465.15,"volume":3.59642,"closeTime":1649512799999},{"openTime":1649512800000,"open":42463.69,"high":42505.79,"low":42382.91,"close":42393.83,"volume":9.3163,"closeTime":1649513699999},{"openTime":1649513700000,"open":42402.66,"high":42451.67,"low":42370.77,"close":42429.1,"volume":10.95947,"closeTime":1649514599999},{"openTime":1649514600000,"open":42439.71,"high":42449.04,"low":42376.64,"close":42441.77,"volume":11.003,"closeTime":1649515499999},{"openTime":1649515500000,"open":42441.93,"high":42470,"low":42388.69,"close":42470,"volume":5.6515,"closeTime":1649516399999},{"openTime":1649516400000,"open":42464.61,"high":42475.26,"low":42416.87,"close":42461.75,"volume":10.74584,"closeTime":1649517299999},{"openTime":1649517300000,"open":42461.75,"high":42461.75,"low":42275.63,"close":42370.62,"volume":15.73076,"closeTime":1649518199999},{"openTime":1649518200000,"open":42376.2,"high":42376.2,"low":42265.12,"close":42317.1,"volume":11.53272,"closeTime":1649519099999},{"openTime":1649519100000,"open":42320.83,"high":42348.87,"low":42189.79,"close":42254.9,"volume":13.22102,"closeTime":1649519999999},{"openTime":1649520000000,"open":42253.68,"high":42334.83,"low":42184.43,"close":42301.64,"volume":20.68931,"closeTime":1649520899999},{"openTime":1649520900000,"open":42301.64,"high":42450.51,"low":42286.71,"close":42424.62,"volume":7.19226,"closeTime":1649521799999},{"openTime":1649521800000,"open":42427.9,"high":42466.56,"low":42416.67,"close":42455.73,"volume":6.07486,"closeTime":1649522699999},{"openTime":1649522700000,"open":42444.44,"high":42545.31,"low":42423.9,"close":42454.22,"volume":25.37107,"closeTime":1649523599999},{"openTime":1649523600000,"open":42454.22,"high":42535.67,"low":42417.88,"close":42519.25,"volume":10.27172,"closeTime":1649524499999},{"openTime":1649524500000,"open":42517.53,"high":42535.74,"low":42488.34,"close":42497.98,"volume":5.86058,"closeTime":1649525399999},{"openTime":1649525400000,"open":42497.98,"high":42622.1,"low":42497.98,"close":42585.81,"volume":14.30549,"closeTime":1649526299999},{"openTime":1649526300000,"open":42586.13,"high":42601.11,"low":42552.86,"close":42586.72,"volume":4.49963,"closeTime":1649527199999},{"openTime":1649527200000,"open":42586.72,"high":42636.77,"low":42534.81,"close":42556.34,"volume":9.10122,"closeTime":1649528099999},{"openTime":1649528100000,"open":42554.8,"high":42554.8,"low":42469.18,"close":42501.76,"volume":5.69693,"closeTime":1649528999999},{"openTime":1649529000000,"open":42501.76,"high":42528.05,"low":42468.43,"close":42479.97,"volume":3.86789,"closeTime":1649529899999},{"openTime":1649529900000,"open":42480.56,"high":42496.93,"low":42464.81,"close":42481.01,"volume":2.98429,"closeTime":1649530799999},{"openTime":1649530800000,"open":42481.04,"high":42604.91,"low":42459.41,"close":42561.68,"volume":16.71284,"closeTime":1649531699999},{"openTime":1649531700000,"open":42550.55,"high":42558.63,"low":42486.24,"close":42486.24,"volume":4.45919,"closeTime":1649532599999},{"openTime":1649532600000,"open":42492.43,"high":42507.18,"low":42472.65,"close":42501.22,"volume":5.44899,"closeTime":1649533499999},{"openTime":1649533500000,"open":42500.85,"high":42570,"low":42498.73,"close":42533.95,"volume":4.2959,"closeTime":1649534399999},{"openTime":1649534400000,"open":42525.43,"high":42638.12,"low":42525.43,"close":42627.48,"volume":5.20615,"closeTime":1649535299999},{"openTime":1649535300000,"open":42621.18,"high":42650.55,"low":42553.15,"close":42561.5,"volume":11.3484,"closeTime":1649536199999},{"openTime":1649536200000,"open":42561.51,"high":42570.82,"low":42519.33,"close":42519.33,"volume":2.99786,"closeTime":1649537099999},{"openTime":1649537100000,"open":42514.29,"high":42514.29,"low":42433.06,"close":42435.4,"volume":3.30306,"closeTime":1649537999999},{"openTime":1649538000000,"open":42432.84,"high":42469.54,"low":42395.51,"close":42469.54,"volume":4.89318,"closeTime":1649538899999},{"openTime":1649538900000,"open":42469.54,"high":42504.1,"low":42439.41,"close":42473.36,"volume":15.17692,"closeTime":1649539799999},{"openTime":1649539800000,"open":42473.36,"high":42567.07,"low":42473.36,"close":42567.07,"volume":2.39592,"closeTime":1649540699999},{"openTime":1649540700000,"open":42578.03,"high":42595.01,"low":42550.68,"close":42570.99,"volume":1.64061,"closeTime":1649541599999},{"openTime":1649541600000,"open":42572.32,"high":42621.18,"low":42552.53,"close":42583.12,"volume":4.37256,"closeTime":1649542499999},{"openTime":1649542500000,"open":42580.05,"high":42646.17,"low":42580.05,"close":42591.78,"volume":3.60746,"closeTime":1649543399999},{"openTime":1649543400000,"open":42603.43,"high":42612.98,"low":42539.59,"close":42539.59,"volume":4.50457,"closeTime":1649544299999},{"openTime":1649544300000,"open":42539.59,"high":42555.84,"low":42520.14,"close":42552.84,"volume":3.4085,"closeTime":1649545199999},{"openTime":1649545200000,"open":42547.81,"high":42577.37,"low":42500,"close":42516.39,"volume":5.93496,"closeTime":1649546099999},{"openTime":1649546100000,"open":42507.66,"high":42535.99,"low":42498.38,"close":42530.01,"volume":1.84478,"closeTime":1649546999999},{"openTime":1649547000000,"open":42532.7,"high":42797.25,"low":42470.6,"close":42708.34,"volume":21.19857,"closeTime":1649547899999},{"openTime":1649547900000,"open":42707.49,"high":42817.5,"low":42662.81,"close":42764.66,"volume":8.71741,"closeTime":1649548799999},{"openTime":1649548800000,"open":42774.71,"high":42784.03,"low":42710.01,"close":42735.29,"volume":4.32506,"closeTime":1649549699999},{"openTime":1649549700000,"open":42732.11,"high":42735.26,"low":42683.46,"close":42726.68,"volume":8.88064,"closeTime":1649550599999},{"openTime":1649550600000,"open":42727.39,"high":42742.33,"low":42672.52,"close":42681.53,"volume":4.83299,"closeTime":1649551499999},{"openTime":1649551500000,"open":42682.45,"high":42730.09,"low":42603.48,"close":42645.12,"volume":6.67581,"closeTime":1649552399999},{"openTime":1649552400000,"open":42644.84,"high":42667.42,"low":42608.51,"close":42666.87,"volume":4.57574,"closeTime":1649553299999},{"openTime":1649553300000,"open":42667.37,"high":42735.42,"low":42667.37,"close":42735.42,"volume":3.1481,"closeTime":1649554199999},{"openTime":1649554200000,"open":42741.29,"high":42795.64,"low":42720,"close":42773.53,"volume":10.9611,"closeTime":1649555099999},{"openTime":1649555100000,"open":42781.27,"high":42794.84,"low":42762.71,"close":42774.67,"volume":2.35897,"closeTime":1649555999999},{"openTime":1649556000000,"open":42777.67,"high":42811.37,"low":42773.2,"close":42783.84,"volume":6.34326,"closeTime":1649556899999},{"openTime":1649556900000,"open":42783.85,"high":42791.17,"low":42742.09,"close":42777.87,"volume":3.59544,"closeTime":1649557799999},{"openTime":1649557800000,"open":42773.79,"high":42783.4,"low":42747.18,"close":42770.11,"volume":4.02015,"closeTime":1649558699999},{"openTime":1649558700000,"open":42771.33,"high":42925.65,"low":42770.12,"close":42841.69,"volume":7.12065,"closeTime":1649559599999},{"openTime":1649559600000,"open":42843.94,"high":42904.54,"low":42789.24,"close":42875.2,"volume":5.78464,"closeTime":1649560499999},{"openTime":1649560500000,"open":42871.96,"high":42880.87,"low":42808.3,"close":42808.3,"volume":4.03597,"closeTime":1649561399999},{"openTime":1649561400000,"open":42816.2,"high":42816.33,"low":42782.62,"close":42816.33,"volume":3.90664,"closeTime":1649562299999},{"openTime":1649562300000,"open":42820.72,"high":42830.32,"low":42779.81,"close":42794.9,"volume":2.65156,"closeTime":1649563199999},{"openTime":1649563200000,"open":42794.91,"high":42815.56,"low":42734.71,"close":42753.54,"volume":6.18654,"closeTime":1649564099999},{"openTime":1649564100000,"open":42760.31,"high":42792.93,"low":42754.33,"close":42782.31,"volume":2.27531,"closeTime":1649564999999},{"openTime":1649565000000,"open":42781.98,"high":42801.93,"low":42741.62,"close":42749.68,"volume":4.98633,"closeTime":1649565899999},{"openTime":1649565900000,"open":42747.58,"high":42763.22,"low":42719.55,"close":42751.34,"volume":4.35155,"closeTime":1649566799999},{"openTime":1649566800000,"open":42749.64,"high":42789.15,"low":42742.39,"close":42764.93,"volume":6.40253,"closeTime":1649567699999},{"openTime":1649567700000,"open":42764.93,"high":42811.3,"low":42682.13,"close":42695.47,"volume":6.63156,"closeTime":1649568599999},{"openTime":1649568600000,"open":42697.52,"high":42739.53,"low":42695.93,"close":42722.95,"volume":2.63714,"closeTime":1649569499999},{"openTime":1649569500000,"open":42722.95,"high":42723.69,"low":42651.38,"close":42679.26,"volume":4.39733,"closeTime":1649570399999},{"openTime":1649570400000,"open":42666.69,"high":42703.61,"low":42665.1,"close":42665.1,"volume":3.26653,"closeTime":1649571299999},{"openTime":1649571300000,"open":42665.11,"high":42710.19,"low":42658.57,"close":42700.11,"volume":1.83634,"closeTime":1649572199999},{"openTime":1649572200000,"open":42699.47,"high":42798.55,"low":42694.5,"close":42765.39,"volume":5.53207,"closeTime":1649573099999},{"openTime":1649573100000,"open":42765.94,"high":42805.82,"low":42765.94,"close":42804.12,"volume":2.6032,"closeTime":1649573999999},{"openTime":1649574000000,"open":42798.2,"high":42805.79,"low":42655,"close":42664.27,"volume":5.54115,"closeTime":1649574899999},{"openTime":1649574900000,"open":42670.2,"high":42675.84,"low":42621.57,"close":42626.16,"volume":4.09909,"closeTime":1649575799999},{"openTime":1649575800000,"open":42626.72,"high":42635.51,"low":42563.71,"close":42635.51,"volume":7.98441,"closeTime":1649576699999},{"openTime":1649576700000,"open":42635.51,"high":42665.98,"low":42635.5,"close":42647.48,"volume":2.51617,"closeTime":1649577599999},{"openTime":1649577600000,"open":42648.34,"high":42693.92,"low":42569.85,"close":42693.3,"volume":10.84635,"closeTime":1649578499999},{"openTime":1649578500000,"open":42683.19,"high":42723.82,"low":42657.97,"close":42699.07,"volume":5.62396,"closeTime":1649579399999},{"openTime":1649579400000,"open":42699.08,"high":42730.1,"low":42622.15,"close":42630.23,"volume":7.40771,"closeTime":1649580299999},{"openTime":1649580300000,"open":42631.29,"high":42655.53,"low":42611.95,"close":42651.74,"volume":3.2662,"closeTime":1649581199999},{"openTime":1649581200000,"open":42655.54,"high":42668.31,"low":42553.84,"close":42565.94,"volume":7.54546,"closeTime":1649582099999},{"openTime":1649582100000,"open":42566.08,"high":42590.05,"low":42507.34,"close":42557.63,"volume":6.16009,"closeTime":1649582999999},{"openTime":1649583000000,"open":42557.96,"high":42592.46,"low":42540.03,"close":42587.82,"volume":5.18648,"closeTime":1649583899999},{"openTime":1649583900000,"open":42587.59,"high":42587.59,"low":42505,"close":42536.15,"volume":8.31452,"closeTime":1649584799999},{"openTime":1649584800000,"open":42536.14,"high":42576.18,"low":42450,"close":42528.1,"volume":13.18106,"closeTime":1649585699999},{"openTime":1649585700000,"open":42529.89,"high":42559.57,"low":42482.45,"close":42496.25,"volume":4.81656,"closeTime":1649586599999},{"openTime":1649586600000,"open":42492.79,"high":42525.63,"low":42465.8,"close":42506.04,"volume":4.20777,"closeTime":1649587499999},{"openTime":1649587500000,"open":42507.33,"high":42545.76,"low":42496.38,"close":42538.54,"volume":2.8577,"closeTime":1649588399999},{"openTime":1649588400000,"open":42539.74,"high":42567.06,"low":42527.08,"close":42566.74,"volume":3.07008,"closeTime":1649589299999},{"openTime":1649589300000,"open":42567.07,"high":42591.26,"low":42559.01,"close":42565.73,"volume":2.45953,"closeTime":1649590199999},{"openTime":1649590200000,"open":42560.47,"high":42564.96,"low":42530.17,"close":42543.62,"volume":2.28983,"closeTime":1649591099999},{"openTime":1649591100000,"open":42543.63,"high":42729.81,"low":42543.63,"close":42695.87,"volume":8.63116,"closeTime":1649591999999},{"openTime":1649592000000,"open":42691.59,"high":42859.52,"low":42669.76,"close":42786.65,"volume":15.77793,"closeTime":1649592899999},{"openTime":1649592900000,"open":42786.64,"high":42786.64,"low":42608.41,"close":42622.31,"volume":16.40402,"closeTime":1649593799999},{"openTime":1649593800000,"open":42602.85,"high":42681.72,"low":42586.7,"close":42677.1,"volume":3.85022,"closeTime":1649594699999},{"openTime":1649594700000,"open":42674.16,"high":42674.16,"low":42543.65,"close":42591.98,"volume":4.90205,"closeTime":1649595599999},{"openTime":1649595600000,"open":42600.9,"high":42671.7,"low":42550.38,"close":42656,"volume":3.85766,"closeTime":1649596499999},{"openTime":1649596500000,"open":42653.11,"high":42676.95,"low":42562.94,"close":42600.64,"volume":3.14338,"closeTime":1649597399999},{"openTime":1649597400000,"open":42605.4,"high":42622.02,"low":42543.64,"close":42622.01,"volume":3.44135,"closeTime":1649598299999},{"openTime":1649598300000,"open":42622.02,"high":42654.99,"low":42574.03,"close":42590.45,"volume":3.42427,"closeTime":1649599199999},{"openTime":1649599200000,"open":42586.19,"high":42635.13,"low":42556.47,"close":42633.46,"volume":4.81687,"closeTime":1649600099999},{"openTime":1649600100000,"open":42635.89,"high":42655.43,"low":42596.21,"close":42655.43,"volume":6.11364,"closeTime":1649600999999},{"openTime":1649601000000,"open":42654.06,"high":42742.95,"low":42644.1,"close":42705.1,"volume":5.12404,"closeTime":1649601899999},{"openTime":1649601900000,"open":42713.03,"high":42763.03,"low":42686.55,"close":42711.35,"volume":3.58773,"closeTime":1649602799999},{"openTime":1649602800000,"open":42711.34,"high":42774.49,"low":42679.89,"close":42695.09,"volume":23.00447,"closeTime":1649603699999},{"openTime":1649603700000,"open":42695.66,"high":42761.99,"low":42657.05,"close":42735.51,"volume":8.33292,"closeTime":1649604599999},{"openTime":1649604600000,"open":42741.95,"high":42788.38,"low":42735.93,"close":42758.32,"volume":2.84863,"closeTime":1649605499999},{"openTime":1649605500000,"open":42759.72,"high":42776.04,"low":42733.07,"close":42758.17,"volume":3.62759,"closeTime":1649606399999},{"openTime":1649606400000,"open":42762.67,"high":42806.04,"low":42697.55,"close":42721.96,"volume":3.95977,"closeTime":1649607299999},{"openTime":1649607300000,"open":42721.96,"high":42721.96,"low":42679.85,"close":42694.85,"volume":2.5283,"closeTime":1649608199999},{"openTime":1649608200000,"open":42689.43,"high":42809.38,"low":42689.43,"close":42785.67,"volume":10.80355,"closeTime":1649609099999},{"openTime":1649609100000,"open":42784.48,"high":42819.39,"low":42760.3,"close":42803.53,"volume":7.49427,"closeTime":1649609999999},{"openTime":1649610000000,"open":42799.24,"high":42971.63,"low":42798.93,"close":42854.85,"volume":14.58769,"closeTime":1649610899999},{"openTime":1649610900000,"open":42857.54,"high":43175.23,"low":42823.84,"close":43054.2,"volume":24.00132,"closeTime":1649611799999},{"openTime":1649611800000,"open":43054.49,"high":43350,"low":42996.91,"close":43212.49,"volume":23.27082,"closeTime":1649612699999},{"openTime":1649612700000,"open":43204.57,"high":43220.47,"low":43000,"close":43112.45,"volume":11.52599,"closeTime":1649613599999},{"openTime":1649613600000,"open":43124.03,"high":43247.83,"low":43088.62,"close":43227.49,"volume":11.20843,"closeTime":1649614499999},{"openTime":1649614500000,"open":43231.57,"high":43246.15,"low":43176.91,"close":43207.43,"volume":11.186,"closeTime":1649615399999},{"openTime":1649615400000,"open":43206.76,"high":43270.52,"low":43139.54,"close":43176.28,"volume":12.00038,"closeTime":1649616299999},{"openTime":1649616300000,"open":43177.89,"high":43195.71,"low":43116.53,"close":43116.53,"volume":4.30568,"closeTime":1649617199999},{"openTime":1649617200000,"open":43117.55,"high":43154.13,"low":43078.7,"close":43150.88,"volume":4.6124,"closeTime":1649618099999},{"openTime":1649618100000,"open":43149.12,"high":43230.12,"low":43135.87,"close":43216.24,"volume":6.4045,"closeTime":1649618999999},{"openTime":1649619000000,"open":43219.4,"high":43287.27,"low":43212.95,"close":43275.83,"volume":7.72114,"closeTime":1649619899999},{"openTime":1649619900000,"open":43278,"high":43303.86,"low":43202.57,"close":43246.35,"volume":4.56216,"closeTime":1649620799999},{"openTime":1649620800000,"open":43246.75,"high":43428.51,"low":43246.75,"close":43389.51,"volume":9.87229,"closeTime":1649621699999},{"openTime":1649621700000,"open":43389.52,"high":43394.73,"low":43312.51,"close":43342,"volume":6.11068,"closeTime":1649622599999},{"openTime":1649622600000,"open":43343.03,"high":43386.43,"low":43311.62,"close":43313.97,"volume":4.20587,"closeTime":1649623499999},{"openTime":1649623500000,"open":43316.37,"high":43316.38,"low":43108.59,"close":43109.81,"volume":9.54694,"closeTime":1649624399999},{"openTime":1649624400000,"open":43109.61,"high":43200,"low":43094.62,"close":43182.04,"volume":7.14975,"closeTime":1649625299999},{"openTime":1649625300000,"open":43182.52,"high":43204.91,"low":43135.17,"close":43143.23,"volume":2.43908,"closeTime":1649626199999},{"openTime":1649626200000,"open":43141.46,"high":43156.94,"low":43023.26,"close":43118.34,"volume":4.49699,"closeTime":1649627099999},{"openTime":1649627100000,"open":43122.34,"high":43124.61,"low":42676.7,"close":42728.73,"volume":7.19288,"closeTime":1649627999999},{"openTime":1649628000000,"open":42711.1,"high":42744.88,"low":42563.15,"close":42592.85,"volume":10.05327,"closeTime":1649628899999},{"openTime":1649628900000,"open":42594.78,"high":42652,"low":42347.06,"close":42390.61,"volume":22.02082,"closeTime":1649629799999},{"openTime":1649629800000,"open":42400.88,"high":42420.43,"low":42162.61,"close":42175.97,"volume":14.61313,"closeTime":1649630699999},{"openTime":1649630700000,"open":42173.43,"high":42273.86,"low":41854.24,"close":42156.43,"volume":41.24533,"closeTime":1649631599999},{"openTime":1649631600000,"open":42093.15,"high":42311.16,"low":41995.8,"close":42245.23,"volume":20.33065,"closeTime":1649632499999},{"openTime":1649632500000,"open":42219.56,"high":42375,"low":42219.56,"close":42337.65,"volume":9.98283,"closeTime":1649633399999},{"openTime":1649633400000,"open":42340.58,"high":42444,"low":42208.95,"close":42341.07,"volume":20.14593,"closeTime":1649634299999},{"openTime":1649634300000,"open":42334.31,"high":42374.36,"low":42080.26,"close":42159.56,"volume":16.23332,"closeTime":1649635199999},{"openTime":1649635200000,"open":42159.44,"high":42242.58,"low":41938.05,"close":42026.56,"volume":30.2285,"closeTime":1649636099999},{"openTime":1649636100000,"open":42038.97,"high":42275.86,"low":41759.71,"close":42274.37,"volume":36.88933,"closeTime":1649636999999},{"openTime":1649637000000,"open":42219.99,"high":42381.86,"low":42138.64,"close":42251.27,"volume":18.80394,"closeTime":1649637899999},{"openTime":1649637900000,"open":42267.88,"high":42432.39,"low":42184.38,"close":42309.66,"volume":15.55677,"closeTime":1649638799999},{"openTime":1649638800000,"open":42313.79,"high":42370.67,"low":42281.93,"close":42361.72,"volume":4.3937,"closeTime":1649639699999},{"openTime":1649639700000,"open":42353.55,"high":42419.75,"low":42338.2,"close":42343.78,"volume":10.06561,"closeTime":1649640599999},{"openTime":1649640600000,"open":42339.43,"high":42354.29,"low":42235.84,"close":42284.53,"volume":10.48559,"closeTime":1649641499999},{"openTime":1649641500000,"open":42282.71,"high":42282.71,"low":42162.63,"close":42170.84,"volume":8.43287,"closeTime":1649642399999},{"openTime":1649642400000,"open":42168.71,"high":42242.91,"low":42037.14,"close":42191,"volume":17.07824,"closeTime":1649643299999},{"openTime":1649643300000,"open":42187.11,"high":42224.62,"low":41894.85,"close":42016.01,"volume":33.96891,"closeTime":1649644199999},{"openTime":1649644200000,"open":42001.86,"high":42105.59,"low":41922.15,"close":42030.39,"volume":10.50567,"closeTime":1649645099999},{"openTime":1649645100000,"open":42038.8,"high":42050.49,"low":41816.32,"close":41936.4,"volume":30.3258,"closeTime":1649645999999},{"openTime":1649646000000,"open":41935.78,"high":42090.69,"low":41839.41,"close":42009.06,"volume":14.46691,"closeTime":1649646899999},{"openTime":1649646900000,"open":41996.94,"high":42070.78,"low":41989.15,"close":42014.1,"volume":9.33516,"closeTime":1649647799999},{"openTime":1649647800000,"open":42008.25,"high":42100.06,"low":41930.48,"close":42079.87,"volume":9.13479,"closeTime":1649648699999},{"openTime":1649648700000,"open":42072.99,"high":42149.63,"low":42057.61,"close":42120.23,"volume":13.83057,"closeTime":1649649599999},{"openTime":1649649600000,"open":42123.28,"high":42201.6,"low":42094.72,"close":42095.47,"volume":25.02199,"closeTime":1649650499999},{"openTime":1649650500000,"open":42097.65,"high":42195.9,"low":42095.25,"close":42179.17,"volume":8.62716,"closeTime":1649651399999},{"openTime":1649651400000,"open":42177.6,"high":42216.88,"low":42136.72,"close":42214.89,"volume":7.85016,"closeTime":1649652299999},{"openTime":1649652300000,"open":42216.94,"high":42286.42,"low":42188.58,"close":42254.09,"volume":10.04101,"closeTime":1649653199999},{"openTime":1649653200000,"open":42275.03,"high":42295.24,"low":42205.63,"close":42211.28,"volume":7.10857,"closeTime":1649654099999},{"openTime":1649654100000,"open":42209.45,"high":42302.96,"low":42205.31,"close":42288.66,"volume":6.21515,"closeTime":1649654999999},{"openTime":1649655000000,"open":42284.47,"high":42325.98,"low":42251.07,"close":42251.07,"volume":5.23919,"closeTime":1649655899999},{"openTime":1649655900000,"open":42259.11,"high":42306.97,"low":42231.08,"close":42288.98,"volume":6.44834,"closeTime":1649656799999},{"openTime":1649656800000,"open":42297.78,"high":42297.78,"low":42224.27,"close":42277.99,"volume":5.18399,"closeTime":1649657699999},{"openTime":1649657700000,"open":42277.99,"high":42284.02,"low":42166.71,"close":42203.94,"volume":9.94226,"closeTime":1649658599999},{"openTime":1649658600000,"open":42199.44,"high":42260.64,"low":42187.43,"close":42259.98,"volume":6.85307,"closeTime":1649659499999},{"openTime":1649659500000,"open":42259.97,"high":42346.67,"low":42223.64,"close":42244.27,"volume":8.26251,"closeTime":1649660399999},{"openTime":1649660400000,"open":42260.92,"high":42330.3,"low":42175.16,"close":42220.1,"volume":16.32189,"closeTime":1649661299999},{"openTime":1649661300000,"open":42201.19,"high":42349.96,"low":42183.23,"close":42344.77,"volume":5.7464,"closeTime":1649662199999},{"openTime":1649662200000,"open":42343.13,"high":42356.66,"low":42257.22,"close":42281.41,"volume":11.66384,"closeTime":1649663099999},{"openTime":1649663100000,"open":42279.87,"high":42359.69,"low":42267.22,"close":42314.42,"volume":3.65051,"closeTime":1649663999999},{"openTime":1649664000000,"open":42314.77,"high":42385.79,"low":42262.12,"close":42284.47,"volume":14.04126,"closeTime":1649664899999},{"openTime":1649664900000,"open":42271.24,"high":42301.11,"low":42194.26,"close":42204.87,"volume":16.83906,"closeTime":1649665799999},{"openTime":1649665800000,"open":42212.84,"high":42241.71,"low":42092.59,"close":42162.67,"volume":15.61885,"closeTime":1649666699999},{"openTime":1649666700000,"open":42164.61,"high":42249.73,"low":42146.69,"close":42209.25,"volume":6.79062,"closeTime":1649667599999},{"openTime":1649667600000,"open":42209.24,"high":42217.4,"low":42109.59,"close":42138.87,"volume":9.77856,"closeTime":1649668499999},{"openTime":1649668500000,"open":42139.14,"high":42159.43,"low":41975.22,"close":42035.63,"volume":22.12135,"closeTime":1649669399999},{"openTime":1649669400000,"open":42036.01,"high":42038.83,"low":41850.55,"close":41876.13,"volume":28.69777,"closeTime":1649670299999},{"openTime":1649670300000,"open":41875.8,"high":41998.15,"low":41420.63,"close":41436.93,"volume":54.77372,"closeTime":1649671199999},{"openTime":1649671200000,"open":41436.88,"high":41558.99,"low":41220.83,"close":41497.56,"volume":67.52557,"closeTime":1649672099999},{"openTime":1649672100000,"open":41492.01,"high":41648.21,"low":41474.1,"close":41479.31,"volume":18.21857,"closeTime":1649672999999},{"openTime":1649673000000,"open":41476,"high":41549.35,"low":41374.27,"close":41508.29,"volume":32.24186,"closeTime":1649673899999},{"openTime":1649673900000,"open":41500.02,"high":41618.93,"low":41483.33,"close":41618.93,"volume":18.10387,"closeTime":1649674799999},{"openTime":1649674800000,"open":41608.54,"high":41608.54,"low":41441.64,"close":41472.79,"volume":15.93624,"closeTime":1649675699999},{"openTime":1649675700000,"open":41457.91,"high":41469.59,"low":41131.38,"close":41146.78,"volume":33.04963,"closeTime":1649676599999},{"openTime":1649676600000,"open":41160.26,"high":41294.59,"low":40927.38,"close":41215.91,"volume":53.45829,"closeTime":1649677499999},{"openTime":1649677500000,"open":41215.1,"high":41230.51,"low":40990.6,"close":41070.3,"volume":28.11888,"closeTime":1649678399999},{"openTime":1649678400000,"open":41078,"high":41172.81,"low":40921,"close":41146.89,"volume":54.70978,"closeTime":1649679299999},{"openTime":1649679300000,"open":41150.12,"high":41214.62,"low":41095.85,"close":41130.54,"volume":19.83947,"closeTime":1649680199999},{"openTime":1649680200000,"open":41139.05,"high":41235.27,"low":41037.82,"close":41212.63,"volume":18.74781,"closeTime":1649681099999},{"openTime":1649681100000,"open":41212.92,"high":41252.7,"low":41127.56,"close":41153.26,"volume":27.15199,"closeTime":1649681999999},{"openTime":1649682000000,"open":41152.42,"high":41187.28,"low":41000.65,"close":41082.42,"volume":25.10203,"closeTime":1649682899999},{"openTime":1649682900000,"open":41074.05,"high":41157,"low":40949.65,"close":40989.9,"volume":41.92393,"closeTime":1649683799999},{"openTime":1649683800000,"open":40989.89,"high":41069.21,"low":40692.37,"close":41054.93,"volume":70.89719,"closeTime":1649684699999},{"openTime":1649684700000,"open":41044.54,"high":41182.87,"low":40982.21,"close":41148.08,"volume":39.60736,"closeTime":1649685599999},{"openTime":1649685600000,"open":41130.67,"high":41228,"low":41013.95,"close":41048.49,"volume":21.7471,"closeTime":1649686499999},{"openTime":1649686500000,"open":41029.38,"high":41049.1,"low":40792.79,"close":40846.42,"volume":39.37259,"closeTime":1649687399999},{"openTime":1649687400000,"open":40846.38,"high":40950.91,"low":40797.66,"close":40808.25,"volume":31.38614,"closeTime":1649688299999},{"openTime":1649688300000,"open":40809.22,"high":40875.66,"low":40733.69,"close":40801.03,"volume":44.38121,"closeTime":1649689199999},{"openTime":1649689200000,"open":40812.02,"high":40958.27,"low":40786.25,"close":40958.27,"volume":14.74507,"closeTime":1649690099999},{"openTime":1649690100000,"open":40958.82,"high":40987.4,"low":40774.14,"close":40815.7,"volume":43.23011,"closeTime":1649690999999},{"openTime":1649691000000,"open":40799.75,"high":40903.37,"low":40795.93,"close":40894.82,"volume":15.30742,"closeTime":1649691899999},{"openTime":1649691900000,"open":40899.33,"high":40907.79,"low":40560,"close":40582.53,"volume":40.03347,"closeTime":1649692799999},{"openTime":1649692800000,"open":40575.74,"high":40770.64,"low":40501.49,"close":40687.94,"volume":41.99681,"closeTime":1649693699999},{"openTime":1649693700000,"open":40696.12,"high":40863.89,"low":40487.47,"close":40520.97,"volume":39.16307,"closeTime":1649694599999},{"openTime":1649694600000,"open":40517.46,"high":40719.56,"low":40496.61,"close":40634.38,"volume":26.75375,"closeTime":1649695499999},{"openTime":1649695500000,"open":40642.36,"high":40832.04,"low":40636.69,"close":40767.84,"volume":20.31577,"closeTime":1649696399999},{"openTime":1649696400000,"open":40767.17,"high":40898.37,"low":40685.55,"close":40762.91,"volume":35.31846,"closeTime":1649697299999},{"openTime":1649697300000,"open":40770.17,"high":40772.96,"low":40250.01,"close":40497.68,"volume":44.75148,"closeTime":1649698199999},{"openTime":1649698200000,"open":40486.12,"high":40563.79,"low":40305.41,"close":40322.7,"volume":20.54311,"closeTime":1649699099999},{"openTime":1649699100000,"open":40319.8,"high":40468.95,"low":40319.79,"close":40468.94,"volume":57.80596,"closeTime":1649699999999},{"openTime":1649700000000,"open":40453.89,"high":40459.11,"low":40350.01,"close":40351.14,"volume":14.86376,"closeTime":1649700899999},{"openTime":1649700900000,"open":40355.77,"high":40429.7,"low":40250,"close":40400.77,"volume":25.23811,"closeTime":1649701799999},{"openTime":1649701800000,"open":40403.56,"high":40453.25,"low":40336.46,"close":40399.69,"volume":17.64765,"closeTime":1649702699999},{"openTime":1649702700000,"open":40399.62,"high":40522.68,"low":40384.75,"close":40511.23,"volume":19.49053,"closeTime":1649703599999},{"openTime":1649703600000,"open":40511.24,"high":40597.5,"low":40391.22,"close":40392.49,"volume":26.16381,"closeTime":1649704499999},{"openTime":1649704500000,"open":40390.9,"high":40412.16,"low":39900,"close":39920.58,"volume":80.22547,"closeTime":1649705399999},{"openTime":1649705400000,"open":39920.34,"high":40009.49,"low":39779.25,"close":39984.15,"volume":53.55207,"closeTime":1649706299999},{"openTime":1649706300000,"open":39983.64,"high":40076.78,"low":39937.03,"close":39993.12,"volume":22.01825,"closeTime":1649707199999},{"openTime":1649707200000,"open":39978.71,"high":40082.73,"low":39500,"close":39697.41,"volume":67.4278,"closeTime":1649708099999},{"openTime":1649708100000,"open":39691.43,"high":40151.09,"low":39691.34,"close":40099.7,"volume":56.58405,"closeTime":1649708999999},{"openTime":1649709000000,"open":40099.7,"high":40271.41,"low":39855.06,"close":39859.23,"volume":43.08518,"closeTime":1649709899999},{"openTime":1649709900000,"open":39860.54,"high":40018.37,"low":39831.95,"close":39839.26,"volume":28.17894,"closeTime":1649710799999},{"openTime":1649710800000,"open":39841.61,"high":39921.44,"low":39693.97,"close":39810.43,"volume":21.32483,"closeTime":1649711699999},{"openTime":1649711700000,"open":39810.44,"high":39871.7,"low":39669.75,"close":39708.21,"volume":24.50859,"closeTime":1649712599999},{"openTime":1649712600000,"open":39708.18,"high":39763.77,"low":39274.07,"close":39617.94,"volume":34.37219,"closeTime":1649713499999},{"openTime":1649713500000,"open":39629.64,"high":39666.08,"low":39371.23,"close":39422.36,"volume":41.65171,"closeTime":1649714399999},{"openTime":1649714400000,"open":39409.39,"high":39511.77,"low":39196.61,"close":39504.25,"volume":39.34084,"closeTime":1649715299999},{"openTime":1649715300000,"open":39525.2,"high":39859.86,"low":39503.21,"close":39812.56,"volume":23.90868,"closeTime":1649716199999},{"openTime":1649716200000,"open":39810.97,"high":39983.86,"low":39796.08,"close":39932.43,"volume":26.51988,"closeTime":1649717099999},{"openTime":1649717100000,"open":39939.76,"high":39950.85,"low":39654.35,"close":39772.09,"volume":35.28133,"closeTime":1649717999999},{"openTime":1649718000000,"open":39769.95,"high":39847.13,"low":39584.33,"close":39715.43,"volume":18.26248,"closeTime":1649718899999},{"openTime":1649718900000,"open":39707.44,"high":39738.54,"low":39578.15,"close":39639.47,"volume":21.91415,"closeTime":1649719799999},{"openTime":1649719800000,"open":39637.16,"high":39694.05,"low":39444.17,"close":39460.74,"volume":18.11679,"closeTime":1649720699999},{"openTime":1649720700000,"open":39487.81,"high":39534.13,"low":39351.9,"close":39534.13,"volume":20.61548,"closeTime":1649721599999},{"openTime":1649721600000,"open":39532.73,"high":39679.49,"low":39365.96,"close":39551.68,"volume":26.26192,"closeTime":1649722499999},{"openTime":1649722500000,"open":39548.18,"high":39725.99,"low":39546.39,"close":39675.46,"volume":12.5711,"closeTime":1649723399999},{"openTime":1649723400000,"open":39676.45,"high":39860.62,"low":39626.91,"close":39779.91,"volume":17.40677,"closeTime":1649724299999},{"openTime":1649724300000,"open":39776.26,"high":39803.77,"low":39544.42,"close":39552.28,"volume":17.55007,"closeTime":1649725199999},{"openTime":1649725200000,"open":39551.17,"high":39692.84,"low":39410.95,"close":39659.95,"volume":33.97105,"closeTime":1649726099999},{"openTime":1649726100000,"open":39660.02,"high":39727.59,"low":39559.31,"close":39713.98,"volume":12.61497,"closeTime":1649726999999},{"openTime":1649727000000,"open":39711.14,"high":39733.16,"low":39490.08,"close":39592.12,"volume":17.46311,"closeTime":1649727899999},{"openTime":1649727900000,"open":39594.84,"high":39620.79,"low":39460.05,"close":39508.79,"volume":12.81956,"closeTime":1649728799999},{"openTime":1649728800000,"open":39514.6,"high":39557.69,"low":39497.04,"close":39537.75,"volume":8.4039,"closeTime":1649729699999},{"openTime":1649729700000,"open":39534.27,"high":39545.97,"low":39300,"close":39332.22,"volume":16.26847,"closeTime":1649730599999},{"openTime":1649730600000,"open":39341.45,"high":39458.21,"low":39271.47,"close":39376,"volume":27.87542,"closeTime":1649731499999},{"openTime":1649731500000,"open":39377.82,"high":39497.84,"low":39373.08,"close":39496.14,"volume":13.51795,"closeTime":1649732399999},{"openTime":1649732400000,"open":39493.37,"high":39620.3,"low":39460.63,"close":39591.19,"volume":17.26724,"closeTime":1649733299999},{"openTime":1649733300000,"open":39598.41,"high":39610.87,"low":39509.75,"close":39572.65,"volume":14.21037,"closeTime":1649734199999},{"openTime":1649734200000,"open":39565.33,"high":39728.77,"low":39545.9,"close":39682.97,"volume":24.02772,"closeTime":1649735099999},{"openTime":1649735100000,"open":39682.97,"high":39751.7,"low":39667.64,"close":39751.7,"volume":12.96921,"closeTime":1649735999999},{"openTime":1649736000000,"open":39751.7,"high":39781.13,"low":39624.35,"close":39646.58,"volume":17.59961,"closeTime":1649736899999},{"openTime":1649736900000,"open":39657.9,"high":39911.42,"low":39642.18,"close":39842.64,"volume":16.03693,"closeTime":1649737799999},{"openTime":1649737800000,"open":39861.98,"high":39878.25,"low":39776.64,"close":39801.44,"volume":15.96203,"closeTime":1649738699999},{"openTime":1649738700000,"open":39805.86,"high":39950.47,"low":39730.44,"close":39927.98,"volume":21.09211,"closeTime":1649739599999},{"openTime":1649739600000,"open":39927.51,"high":39969.9,"low":39865.54,"close":39935.12,"volume":27.75771,"closeTime":1649740499999},{"openTime":1649740500000,"open":39940.39,"high":40140.2,"low":39929.36,"close":40051.04,"volume":31.71053,"closeTime":1649741399999},{"openTime":1649741400000,"open":40055.08,"high":40066.98,"low":39972.25,"close":40050.63,"volume":14.34657,"closeTime":1649742299999},{"openTime":1649742300000,"open":40050.17,"high":40146.93,"low":40026.66,"close":40109.9,"volume":15.27956,"closeTime":1649743199999},{"openTime":1649743200000,"open":40109.9,"high":40154.5,"low":40042,"close":40141.6,"volume":13.28701,"closeTime":1649744099999},{"openTime":1649744100000,"open":40143.03,"high":40186.68,"low":39990.58,"close":40001.47,"volume":28.50527,"closeTime":1649744999999},{"openTime":1649745000000,"open":40007.73,"high":40007.86,"low":39866.98,"close":39872.1,"volume":15.09017,"closeTime":1649745899999},{"openTime":1649745900000,"open":39870.01,"high":39939.48,"low":39840.57,"close":39938.39,"volume":18.50893,"closeTime":1649746799999},{"openTime":1649746800000,"open":39938.39,"high":40060.01,"low":39864.06,"close":40025.62,"volume":38.00079,"closeTime":1649747699999},{"openTime":1649747700000,"open":40018.79,"high":40197.55,"low":39977.23,"close":40157.65,"volume":32.5083,"closeTime":1649748599999},{"openTime":1649748600000,"open":40162.4,"high":40166.4,"low":40093.35,"close":40114.9,"volume":14.77023,"closeTime":1649749499999},{"openTime":1649749500000,"open":40111.3,"high":40192.8,"low":40094.05,"close":40179.47,"volume":20.95999,"closeTime":1649750399999},{"openTime":1649750400000,"open":40188.65,"high":40358.38,"low":40110.24,"close":40291.22,"volume":30.68485,"closeTime":1649751299999},{"openTime":1649751300000,"open":40292.72,"high":40308.58,"low":40106.17,"close":40122.23,"volume":30.63875,"closeTime":1649752199999},{"openTime":1649752200000,"open":40121.56,"high":40291.34,"low":40108.02,"close":40266.18,"volume":34.34919,"closeTime":1649753099999},{"openTime":1649753100000,"open":40266.18,"high":40266.18,"low":40170.45,"close":40188.36,"volume":27.81716,"closeTime":1649753999999},{"openTime":1649754000000,"open":40174.13,"high":40219.38,"low":40046.74,"close":40095.55,"volume":25.53127,"closeTime":1649754899999},{"openTime":1649754900000,"open":40093.38,"high":40161.25,"low":40046.24,"close":40147.25,"volume":12.63205,"closeTime":1649755799999},{"openTime":1649755800000,"open":40151.61,"high":40218.79,"low":40116.26,"close":40192.89,"volume":7.6852,"closeTime":1649756699999},{"openTime":1649756700000,"open":40196.86,"high":40247.6,"low":40144.73,"close":40225.81,"volume":11.6529,"closeTime":1649757599999},{"openTime":1649757600000,"open":40216.07,"high":40253.13,"low":40152.53,"close":40173.83,"volume":10.17833,"closeTime":1649758499999},{"openTime":1649758500000,"open":40173.97,"high":40188.37,"low":40101.33,"close":40138.84,"volume":17.65444,"closeTime":1649759399999},{"openTime":1649759400000,"open":40136.31,"high":40282.65,"low":40132.69,"close":40212.53,"volume":12.43721,"closeTime":1649760299999},{"openTime":1649760300000,"open":40212.64,"high":40295.8,"low":40131.55,"close":40161.18,"volume":9.86245,"closeTime":1649761199999},{"openTime":1649761200000,"open":40158.91,"high":40159.8,"low":40112.14,"close":40155.26,"volume":6.30834,"closeTime":1649762099999},{"openTime":1649762100000,"open":40155.1,"high":40302.34,"low":40146.66,"close":40298.15,"volume":16.5934,"closeTime":1649762999999},{"openTime":1649763000000,"open":40299.79,"high":40558.9,"low":40276.3,"close":40355.46,"volume":31.81284,"closeTime":1649763899999},{"openTime":1649763900000,"open":40342.16,"high":40439.48,"low":40315.21,"close":40385.49,"volume":23.85342,"closeTime":1649764799999},{"openTime":1649764800000,"open":40387.53,"high":40460.29,"low":40316.19,"close":40318.51,"volume":46.17968,"closeTime":1649765699999},{"openTime":1649765700000,"open":40318.81,"high":40344.55,"low":40209.07,"close":40338.62,"volume":28.04562,"closeTime":1649766599999},{"openTime":1649766600000,"open":40340.49,"high":40710.25,"low":40275.3,"close":40506.9,"volume":94.08059,"closeTime":1649767499999},{"openTime":1649767500000,"open":40537.54,"high":40650.16,"low":40473.45,"close":40622.12,"volume":44.40304,"closeTime":1649768399999},{"openTime":1649768400000,"open":40624.64,"high":40637.61,"low":40435.36,"close":40524.95,"volume":54.87856,"closeTime":1649769299999},{"openTime":1649769300000,"open":40517.55,"high":40585.83,"low":40447.66,"close":40552.53,"volume":25.51975,"closeTime":1649770199999},{"openTime":1649770200000,"open":40553.37,"high":40560.74,"low":40172.51,"close":40378.73,"volume":47.08976,"closeTime":1649771099999},{"openTime":1649771100000,"open":40362.26,"high":40519.66,"low":40331.08,"close":40406.84,"volume":26.2917,"closeTime":1649771999999},{"openTime":1649772000000,"open":40411.12,"high":40490.44,"low":40134.04,"close":40211.06,"volume":36.55913,"closeTime":1649772899999},{"openTime":1649772900000,"open":40211.4,"high":40225.75,"low":39800,"close":39857.24,"volume":60.65852,"closeTime":1649773799999},{"openTime":1649773800000,"open":39866.87,"high":40067.33,"low":39866.36,"close":39971.45,"volume":40.85497,"closeTime":1649774699999},{"openTime":1649774700000,"open":39968.41,"high":40054.76,"low":39926.69,"close":40005.63,"volume":38.34422,"closeTime":1649775599999},{"openTime":1649775600000,"open":39994.07,"high":40154.43,"low":39972.14,"close":40148.57,"volume":29.53115,"closeTime":1649776499999},{"openTime":1649776500000,"open":40149.2,"high":40339.97,"low":40125.99,"close":40326.5,"volume":35.9201,"closeTime":1649777399999},{"openTime":1649777400000,"open":40328.52,"high":40379.15,"low":40222.1,"close":40352.48,"volume":29.30957,"closeTime":1649778299999},{"openTime":1649778300000,"open":40352.36,"high":40368.55,"low":40168.7,"close":40189.61,"volume":53.06647,"closeTime":1649779199999},{"openTime":1649779200000,"open":40197.75,"high":40248.44,"low":40072.54,"close":40195.08,"volume":12.09256,"closeTime":1649780099999},{"openTime":1649780100000,"open":40194.63,"high":40379.14,"low":39951.34,"close":40031.51,"volume":16.25972,"closeTime":1649780999999},{"openTime":1649781000000,"open":40030.49,"high":40111.67,"low":39937.23,"close":40003.35,"volume":23.42675,"closeTime":1649781899999},{"openTime":1649781900000,"open":40006.02,"high":40151.09,"low":39963.85,"close":40097.25,"volume":11.55927,"closeTime":1649782799999},{"openTime":1649782800000,"open":40097.23,"high":40219.64,"low":40003.43,"close":40178.17,"volume":16.6258,"closeTime":1649783699999},{"openTime":1649783700000,"open":40178.17,"high":40230.85,"low":40105.97,"close":40128.43,"volume":13.86069,"closeTime":1649784599999},{"openTime":1649784600000,"open":40119.27,"high":40163.38,"low":40002.78,"close":40020.71,"volume":15.95578,"closeTime":1649785499999},{"openTime":1649785500000,"open":40001.58,"high":40045.76,"low":39953.74,"close":40018.12,"volume":11.19866,"closeTime":1649786399999},{"openTime":1649786400000,"open":40013.81,"high":40062.01,"low":39839.25,"close":39840.63,"volume":8.51541,"closeTime":1649787299999},{"openTime":1649787300000,"open":39840.12,"high":39859.1,"low":39716.44,"close":39780.57,"volume":27.77114,"closeTime":1649788199999},{"openTime":1649788200000,"open":39784.5,"high":39806.7,"low":39641.25,"close":39686.12,"volume":11.18762,"closeTime":1649789099999},{"openTime":1649789100000,"open":39686.11,"high":39785.94,"low":39664.23,"close":39670.37,"volume":23.56105,"closeTime":1649789999999},{"openTime":1649790000000,"open":39676.48,"high":39718.53,"low":39480.87,"close":39507.66,"volume":25.09427,"closeTime":1649790899999},{"openTime":1649790900000,"open":39512.78,"high":39558.26,"low":39398.64,"close":39442.85,"volume":26.88646,"closeTime":1649791799999},{"openTime":1649791800000,"open":39428.53,"high":39632.07,"low":39386.57,"close":39568.88,"volume":9.38427,"closeTime":1649792699999},{"openTime":1649792700000,"open":39548.77,"high":39610.41,"low":39271.6,"close":39314.8,"volume":50.29565,"closeTime":1649793599999},{"openTime":1649793600000,"open":39292.21,"high":39488.2,"low":39260.82,"close":39426.4,"volume":41.86424,"closeTime":1649794499999},{"openTime":1649794500000,"open":39419.42,"high":39611.8,"low":39398.8,"close":39506.41,"volume":21.73939,"closeTime":1649795399999},{"openTime":1649795400000,"open":39503.98,"high":39601.88,"low":39291.94,"close":39438.44,"volume":27.11205,"closeTime":1649796299999},{"openTime":1649796300000,"open":39435.51,"high":39561.25,"low":39367.78,"close":39524.74,"volume":15.42366,"closeTime":1649797199999},{"openTime":1649797200000,"open":39524.75,"high":39739.95,"low":39487.54,"close":39739.95,"volume":22.35652,"closeTime":1649798099999},{"openTime":1649798100000,"open":39734.47,"high":39745.47,"low":39585.42,"close":39702.61,"volume":10.58377,"closeTime":1649798999999},{"openTime":1649799000000,"open":39695.32,"high":39712,"low":39596.76,"close":39712,"volume":1.45304,"closeTime":1649799899999},{"openTime":1649799900000,"open":39682.48,"high":39755.71,"low":39626.02,"close":39702.98,"volume":4.65814,"closeTime":1649800799999},{"openTime":1649800800000,"open":39692.83,"high":39710.7,"low":39577.67,"close":39700.97,"volume":8.18103,"closeTime":1649801699999},{"openTime":1649801700000,"open":39694.48,"high":39717.28,"low":39588.67,"close":39619.63,"volume":6.99548,"closeTime":1649802599999},{"openTime":1649802600000,"open":39626.92,"high":39849.85,"low":39588,"close":39617.43,"volume":19.63153,"closeTime":1649803499999},{"openTime":1649803500000,"open":39616.41,"high":40000,"low":39571.65,"close":39844.95,"volume":23.71112,"closeTime":1649804399999},{"openTime":1649804400000,"open":39840.54,"high":39963.27,"low":39822.66,"close":39909.46,"volume":14.49344,"closeTime":1649805299999},{"openTime":1649805300000,"open":39912.38,"high":40300.61,"low":39893.37,"close":40112.14,"volume":26.92526,"closeTime":1649806199999},{"openTime":1649806200000,"open":40124.12,"high":40201.97,"low":39969.15,"close":40073.41,"volume":12.75789,"closeTime":1649807099999},{"openTime":1649807100000,"open":40071.72,"high":40195.93,"low":40045.48,"close":40084.1,"volume":15.05222,"closeTime":1649807999999},{"openTime":1649808000000,"open":40084.5,"high":40203.67,"low":40019,"close":40181.53,"volume":27.56795,"closeTime":1649808899999},{"openTime":1649808900000,"open":40180.57,"high":40184.9,"low":40092.88,"close":40092.9,"volume":4.75985,"closeTime":1649809799999},{"openTime":1649809800000,"open":40078.31,"high":40116.58,"low":40040.73,"close":40070.29,"volume":9.21367,"closeTime":1649810699999},{"openTime":1649810700000,"open":40070.77,"high":40084.02,"low":39896.49,"close":39957.29,"volume":6.21399,"closeTime":1649811599999},{"openTime":1649811600000,"open":39945.69,"high":39945.69,"low":39726.96,"close":39786.95,"volume":20.81455,"closeTime":1649812499999},{"openTime":1649812500000,"open":39783.93,"high":39795.65,"low":39595.19,"close":39633.86,"volume":21.48085,"closeTime":1649813399999},{"openTime":1649813400000,"open":39633.86,"high":39844.73,"low":39606.55,"close":39790.54,"volume":11.75469,"closeTime":1649814299999},{"openTime":1649814300000,"open":39790.54,"high":39883.46,"low":39719.67,"close":39883.46,"volume":10.60633,"closeTime":1649815199999},{"openTime":1649815200000,"open":39883.95,"high":39935.79,"low":39817.36,"close":39828.37,"volume":13.17723,"closeTime":1649816099999},{"openTime":1649816100000,"open":39819.76,"high":39831.99,"low":39712.92,"close":39780.65,"volume":13.63049,"closeTime":1649816999999},{"openTime":1649817000000,"open":39780.16,"high":40189.58,"low":39780.16,"close":40079.08,"volume":18.29073,"closeTime":1649817899999},{"openTime":1649817900000,"open":40081.04,"high":40115.08,"low":39996.01,"close":40062.98,"volume":8.50122,"closeTime":1649818799999},{"openTime":1649818800000,"open":40063.18,"high":40165.09,"low":40020.76,"close":40141.15,"volume":8.36145,"closeTime":1649819699999},{"openTime":1649819700000,"open":40138.5,"high":40276.38,"low":40134.66,"close":40177.64,"volume":14.4464,"closeTime":1649820599999},{"openTime":1649820600000,"open":40177.64,"high":40206.44,"low":40110.46,"close":40174.86,"volume":9.86183,"closeTime":1649821499999},{"openTime":1649821500000,"open":40184.65,"high":40184.65,"low":40071.08,"close":40077.36,"volume":5.58889,"closeTime":1649822399999},{"openTime":1649822400000,"open":40077.91,"high":40109.56,"low":40003.5,"close":40010.2,"volume":3.86592,"closeTime":1649823299999},{"openTime":1649823300000,"open":40006.08,"high":40058.73,"low":39936.65,"close":39989.36,"volume":5.1895,"closeTime":1649824199999},{"openTime":1649824200000,"open":39987.53,"high":40034.88,"low":39940.25,"close":39982.82,"volume":4.23435,"closeTime":1649825099999},{"openTime":1649825100000,"open":39986.21,"high":40142.31,"low":39984.21,"close":40137.99,"volume":4.5763,"closeTime":1649825999999},{"openTime":1649826000000,"open":40138.02,"high":40155.63,"low":40087.13,"close":40088.3,"volume":13.69843,"closeTime":1649826899999},{"openTime":1649826900000,"open":40087.31,"high":40138.51,"low":40068.53,"close":40104.58,"volume":9.05875,"closeTime":1649827799999},{"openTime":1649827800000,"open":40086.29,"high":40196.61,"low":40085.54,"close":40124.03,"volume":6.76095,"closeTime":1649828699999},{"openTime":1649828700000,"open":40120.76,"high":40217.32,"low":40100.06,"close":40195.8,"volume":5.4744,"closeTime":1649829599999},{"openTime":1649829600000,"open":40195.8,"high":40237.84,"low":40134.26,"close":40148.56,"volume":16.11162,"closeTime":1649830499999},{"openTime":1649830500000,"open":40142.02,"high":40153.72,"low":40082.09,"close":40091.23,"volume":13.10692,"closeTime":1649831399999},{"openTime":1649831400000,"open":40091.2,"high":40180.97,"low":40058.54,"close":40078.03,"volume":10.29059,"closeTime":1649832299999},{"openTime":1649832300000,"open":40081.64,"high":40132.14,"low":39878.82,"close":39957.52,"volume":15.97176,"closeTime":1649833199999},{"openTime":1649833200000,"open":39961.94,"high":40067.04,"low":39917.39,"close":40002.29,"volume":12.53657,"closeTime":1649834099999},{"openTime":1649834100000,"open":39998.97,"high":40219.18,"low":39997.13,"close":40173.58,"volume":11.13605,"closeTime":1649834999999},{"openTime":1649835000000,"open":40162.19,"high":40192.93,"low":40099.81,"close":40126.36,"volume":14.12662,"closeTime":1649835899999},{"openTime":1649835900000,"open":40118.17,"high":40197.56,"low":40097.75,"close":40130.11,"volume":15.03495,"closeTime":1649836799999},{"openTime":1649836800000,"open":40143.76,"high":40203.73,"low":40126.5,"close":40152.52,"volume":10.30297,"closeTime":1649837699999},{"openTime":1649837700000,"open":40146.4,"high":40164.73,"low":40011.46,"close":40060.56,"volume":13.6743,"closeTime":1649838599999},{"openTime":1649838600000,"open":40051.94,"high":40176.46,"low":40047.2,"close":40136.8,"volume":9.56798,"closeTime":1649839499999},{"openTime":1649839500000,"open":40134.88,"high":40208.39,"low":40132.83,"close":40165.3,"volume":20.87386,"closeTime":1649840399999},{"openTime":1649840400000,"open":40165.3,"high":40216.15,"low":40115.12,"close":40159.02,"volume":16.75062,"closeTime":1649841299999},{"openTime":1649841300000,"open":40143.51,"high":40185.01,"low":40103.56,"close":40120.61,"volume":5.84632,"closeTime":1649842199999},{"openTime":1649842200000,"open":40119.63,"high":40125.61,"low":40030.72,"close":40030.72,"volume":8.37476,"closeTime":1649843099999},{"openTime":1649843100000,"open":40050.91,"high":40208.36,"low":40035.84,"close":40090.88,"volume":12.19086,"closeTime":1649843999999},{"openTime":1649844000000,"open":40086.28,"high":40146.81,"low":40056.54,"close":40066.11,"volume":5.61331,"closeTime":1649844899999},{"openTime":1649844900000,"open":40070.18,"high":40070.61,"low":39811.35,"close":39846.56,"volume":19.50633,"closeTime":1649845799999},{"openTime":1649845800000,"open":39864.73,"high":39923.47,"low":39809.83,"close":39876.7,"volume":4.98419,"closeTime":1649846699999},{"openTime":1649846700000,"open":39859.75,"high":39920.19,"low":39754.44,"close":39809.78,"volume":5.83541,"closeTime":1649847599999},{"openTime":1649847600000,"open":39816.1,"high":39903.92,"low":39811.82,"close":39862.2,"volume":21.04742,"closeTime":1649848499999},{"openTime":1649848500000,"open":39850.52,"high":39985.5,"low":39849.46,"close":39978.38,"volume":12.49666,"closeTime":1649849399999},{"openTime":1649849400000,"open":39973.88,"high":40000.09,"low":39803.35,"close":39840.72,"volume":12.89439,"closeTime":1649850299999},{"openTime":1649850300000,"open":39840.1,"high":39929.74,"low":39695.31,"close":39723.6,"volume":23.38294,"closeTime":1649851199999},{"openTime":1649851200000,"open":39723.51,"high":39929.81,"low":39655.67,"close":39863.53,"volume":37.75917,"closeTime":1649852099999},{"openTime":1649852100000,"open":39853.37,"high":39903.31,"low":39723.93,"close":39726.18,"volume":12.56501,"closeTime":1649852999999},{"openTime":1649853000000,"open":39725.44,"high":39828.83,"low":39673.36,"close":39819.67,"volume":19.79296,"closeTime":1649853899999},{"openTime":1649853900000,"open":39822.88,"high":39856.44,"low":39698.96,"close":39717.67,"volume":7.41456,"closeTime":1649854799999},{"openTime":1649854800000,"open":39706.21,"high":39768.33,"low":39636.27,"close":39768.33,"volume":12.79023,"closeTime":1649855699999},{"openTime":1649855700000,"open":39764.09,"high":39857.3,"low":39719.16,"close":39843.31,"volume":21.06813,"closeTime":1649856599999},{"openTime":1649856600000,"open":39848.4,"high":40375.97,"low":39792.26,"close":40320.24,"volume":36.79679,"closeTime":1649857499999},{"openTime":1649857500000,"open":40322.01,"high":40592.14,"low":40242.79,"close":40526,"volume":101.93621,"closeTime":1649858399999},{"openTime":1649858400000,"open":40528.89,"high":40674.86,"low":40452.6,"close":40666.72,"volume":28.9851,"closeTime":1649859299999},{"openTime":1649859300000,"open":40653.66,"high":40968.32,"low":40574.89,"close":40593.54,"volume":66.59523,"closeTime":1649860199999},{"openTime":1649860200000,"open":40590.22,"high":40721.38,"low":40390.63,"close":40715.46,"volume":15.46917,"closeTime":1649861099999},{"openTime":1649861100000,"open":40719.46,"high":40745.64,"low":40592.01,"close":40655.73,"volume":23.34558,"closeTime":1649861999999},{"openTime":1649862000000,"open":40651.06,"high":41000,"low":40651.01,"close":40934.5,"volume":37.46601,"closeTime":1649862899999},{"openTime":1649862900000,"open":40922.63,"high":41422.31,"low":40879.93,"close":41312.2,"volume":59.78888,"closeTime":1649863799999},{"openTime":1649863800000,"open":41311,"high":41407.33,"low":41108.86,"close":41180.45,"volume":42.52404,"closeTime":1649864699999},{"openTime":1649864700000,"open":41169,"high":41283.85,"low":41129.03,"close":41163.09,"volume":32.22852,"closeTime":1649865599999},{"openTime":1649865600000,"open":41165.89,"high":41294.24,"low":41100.01,"close":41292.92,"volume":16.57158,"closeTime":1649866499999},{"openTime":1649866500000,"open":41285.65,"high":41352.07,"low":41138.13,"close":41138.89,"volume":16.74452,"closeTime":1649867399999},{"openTime":1649867400000,"open":41138.52,"high":41191.13,"low":41047.64,"close":41134.67,"volume":14.20178,"closeTime":1649868299999},{"openTime":1649868300000,"open":41141.63,"high":41246.3,"low":40950.67,"close":41020.58,"volume":40.54728,"closeTime":1649869199999},{"openTime":1649869200000,"open":41017.22,"high":41091.7,"low":40837.46,"close":41014.02,"volume":43.89166,"closeTime":1649870099999},{"openTime":1649870100000,"open":41010,"high":41134.76,"low":41010,"close":41116.46,"volume":21.71269,"closeTime":1649870999999},{"openTime":1649871000000,"open":41120.6,"high":41127.26,"low":40890.85,"close":40902.61,"volume":20.57723,"closeTime":1649871899999},{"openTime":1649871900000,"open":40902.61,"high":41120.45,"low":40887.96,"close":41053.15,"volume":24.99093,"closeTime":1649872799999},{"openTime":1649872800000,"open":41033.3,"high":41118.54,"low":40997.16,"close":41098.71,"volume":15.48886,"closeTime":1649873699999},{"openTime":1649873700000,"open":41105.94,"high":41248.59,"low":40936.83,"close":41195.23,"volume":32.63076,"closeTime":1649874599999},{"openTime":1649874600000,"open":41195.74,"high":41288,"low":41165.86,"close":41275.26,"volume":15.54603,"closeTime":1649875499999},{"openTime":1649875500000,"open":41282.52,"high":41381.3,"low":41241.66,"close":41378.39,"volume":18.53408,"closeTime":1649876399999},{"openTime":1649876400000,"open":41374.07,"high":41577.98,"low":41241.99,"close":41246.94,"volume":19.82918,"closeTime":1649877299999},{"openTime":1649877300000,"open":41241.25,"high":41342.99,"low":41241.25,"close":41339.6,"volume":8.47499,"closeTime":1649878199999},{"openTime":1649878200000,"open":41339.61,"high":41339.61,"low":41138.94,"close":41198.55,"volume":16.28406,"closeTime":1649879099999},{"openTime":1649879100000,"open":41192.37,"high":41217.03,"low":41044.26,"close":41057.89,"volume":23.66855,"closeTime":1649879999999},{"openTime":1649880000000,"open":41060.86,"high":41133.77,"low":40992.03,"close":41096.02,"volume":14.08453,"closeTime":1649880899999},{"openTime":1649880900000,"open":41096.02,"high":41229.93,"low":41087.61,"close":41145.86,"volume":15.6892,"closeTime":1649881799999},{"openTime":1649881800000,"open":41141.94,"high":41259.4,"low":41141.94,"close":41175.24,"volume":8.86586,"closeTime":1649882699999},{"openTime":1649882700000,"open":41175.09,"high":41322.84,"low":41149.24,"close":41256.62,"volume":10.30275,"closeTime":1649883599999},{"openTime":1649883600000,"open":41256.62,"high":41273.94,"low":41199.49,"close":41215.19,"volume":18.54417,"closeTime":1649884499999},{"openTime":1649884500000,"open":41209.81,"high":41328.11,"low":41202.42,"close":41205.12,"volume":7.55769,"closeTime":1649885399999},{"openTime":1649885400000,"open":41199.55,"high":41291.92,"low":41166.68,"close":41182.4,"volume":11.90651,"closeTime":1649886299999},{"openTime":1649886300000,"open":41176.89,"high":41232.88,"low":41089.11,"close":41230.46,"volume":4.23932,"closeTime":1649887199999},{"openTime":1649887200000,"open":41230.46,"high":41253.28,"low":41162.63,"close":41222.43,"volume":17.69684,"closeTime":1649888099999},{"openTime":1649888100000,"open":41222.42,"high":41301.46,"low":41166.93,"close":41267.99,"volume":15.98885,"closeTime":1649888999999},{"openTime":1649889000000,"open":41267,"high":41391.8,"low":41266.08,"close":41266.57,"volume":19.41466,"closeTime":1649889899999},{"openTime":1649889900000,"open":41269.12,"high":41330.7,"low":41217.96,"close":41289.02,"volume":11.7352,"closeTime":1649890799999},{"openTime":1649890800000,"open":41289.14,"high":41340.39,"low":41083.74,"close":41202.09,"volume":22.01202,"closeTime":1649891699999},{"openTime":1649891700000,"open":41197.17,"high":41216.31,"low":41141.6,"close":41163.79,"volume":8.60805,"closeTime":1649892599999},{"openTime":1649892600000,"open":41154.86,"high":41198.59,"low":41137.46,"close":41161.53,"volume":3.88176,"closeTime":1649893499999},{"openTime":1649893500000,"open":41161.42,"high":41176.03,"low":41089.84,"close":41152.48,"volume":5.47615,"closeTime":1649894399999},{"openTime":1649894400000,"open":41148.38,"high":41186.83,"low":41072.81,"close":41182.16,"volume":7.9496,"closeTime":1649895299999},{"openTime":1649895300000,"open":41174.17,"high":41229.93,"low":41102.24,"close":41229.93,"volume":6.81899,"closeTime":1649896199999},{"openTime":1649896200000,"open":41230.78,"high":41276.25,"low":41146.98,"close":41166.35,"volume":9.61748,"closeTime":1649897099999},{"openTime":1649897100000,"open":41161.98,"high":41246.01,"low":41112.28,"close":41201.49,"volume":12.01018,"closeTime":1649897999999},{"openTime":1649898000000,"open":41191.54,"high":41243.62,"low":41181.7,"close":41227.49,"volume":4.49298,"closeTime":1649898899999},{"openTime":1649898900000,"open":41228.89,"high":41359.6,"low":41228.89,"close":41359.6,"volume":6.52456,"closeTime":1649899799999},{"openTime":1649899800000,"open":41360.91,"high":41388.26,"low":41306.65,"close":41354.17,"volume":7.93242,"closeTime":1649900699999},{"openTime":1649900700000,"open":41354.21,"high":41506.2,"low":41338.69,"close":41475.28,"volume":14.88552,"closeTime":1649901599999},{"openTime":1649901600000,"open":41475.36,"high":41475.58,"low":41402.26,"close":41412.18,"volume":9.18145,"closeTime":1649902499999},{"openTime":1649902500000,"open":41410.21,"high":41413.91,"low":41351.45,"close":41390.68,"volume":6.34152,"closeTime":1649903399999},{"openTime":1649903400000,"open":41391.18,"high":41463.99,"low":41358.23,"close":41426.91,"volume":9.63243,"closeTime":1649904299999},{"openTime":1649904300000,"open":41426.91,"high":41453.34,"low":41364.74,"close":41424.55,"volume":8.09971,"closeTime":1649905199999},{"openTime":1649905200000,"open":41425.93,"high":41459.34,"low":41299.16,"close":41330.77,"volume":13.66157,"closeTime":1649906099999},{"openTime":1649906100000,"open":41340.68,"high":41361.88,"low":41288.65,"close":41295.3,"volume":7.92757,"closeTime":1649906999999},{"openTime":1649907000000,"open":41297.04,"high":41332.77,"low":41286.2,"close":41312.38,"volume":4.45814,"closeTime":1649907899999},{"openTime":1649907900000,"open":41305.25,"high":41367.32,"low":41293.24,"close":41323.08,"volume":6.29305,"closeTime":1649908799999},{"openTime":1649908800000,"open":41329.12,"high":41415.21,"low":41314.78,"close":41415.21,"volume":12.82814,"closeTime":1649909699999},{"openTime":1649909700000,"open":41415.21,"high":41417.31,"low":41350.24,"close":41376.43,"volume":4.1581,"closeTime":1649910599999},{"openTime":1649910600000,"open":41376.43,"high":41422.19,"low":41284.01,"close":41297.12,"volume":9.35027,"closeTime":1649911499999},{"openTime":1649911500000,"open":41300.2,"high":41306.37,"low":41234.77,"close":41301.66,"volume":20.55384,"closeTime":1649912399999},{"openTime":1649912400000,"open":41295.38,"high":41356.12,"low":41277.91,"close":41341.21,"volume":7.15868,"closeTime":1649913299999},{"openTime":1649913300000,"open":41341.78,"high":41341.78,"low":41265.9,"close":41294.04,"volume":13.67372,"closeTime":1649914199999},{"openTime":1649914200000,"open":41294.04,"high":41303.87,"low":41248.94,"close":41291.43,"volume":11.17149,"closeTime":1649915099999},{"openTime":1649915100000,"open":41294.12,"high":41332.24,"low":41249.25,"close":41319.48,"volume":6.76977,"closeTime":1649915999999},{"openTime":1649916000000,"open":41319.49,"high":41340.4,"low":41215,"close":41224.21,"volume":16.61982,"closeTime":1649916899999},{"openTime":1649916900000,"open":41220.55,"high":41270.11,"low":41219.5,"close":41270.11,"volume":5.89812,"closeTime":1649917799999},{"openTime":1649917800000,"open":41267.2,"high":41267.2,"low":41158.46,"close":41209.89,"volume":14.08369,"closeTime":1649918699999},{"openTime":1649918700000,"open":41209.89,"high":41225.94,"low":41174.19,"close":41204.13,"volume":6.28743,"closeTime":1649919599999},{"openTime":1649919600000,"open":41203.51,"high":41220.01,"low":41160.48,"close":41196.59,"volume":6.83776,"closeTime":1649920499999},{"openTime":1649920500000,"open":41197.97,"high":41293.54,"low":41187.38,"close":41271.92,"volume":11.8036,"closeTime":1649921399999},{"openTime":1649921400000,"open":41272.99,"high":41314.25,"low":41241.43,"close":41314.25,"volume":4.95612,"closeTime":1649922299999},{"openTime":1649922300000,"open":41322.15,"high":41359.6,"low":41267.96,"close":41272.65,"volume":6.09766,"closeTime":1649923199999},{"openTime":1649923200000,"open":41272.6,"high":41324.58,"low":41248.42,"close":41302.71,"volume":13.03259,"closeTime":1649924099999},{"openTime":1649924100000,"open":41307.45,"high":41331.22,"low":41214.14,"close":41231.85,"volume":5.66918,"closeTime":1649924999999},{"openTime":1649925000000,"open":41226.59,"high":41279,"low":41196.01,"close":41216.44,"volume":15.04453,"closeTime":1649925899999},{"openTime":1649925900000,"open":41219.04,"high":41232.71,"low":41170.04,"close":41177.79,"volume":14.71146,"closeTime":1649926799999},{"openTime":1649926800000,"open":41174.36,"high":41186.13,"low":41104.81,"close":41129.43,"volume":12.24592,"closeTime":1649927699999},{"openTime":1649927700000,"open":41133.48,"high":41163.72,"low":40922.01,"close":41061.65,"volume":13.28008,"closeTime":1649928599999},{"openTime":1649928600000,"open":41058.29,"high":41191.08,"low":41013.2,"close":41156.35,"volume":13.56549,"closeTime":1649929499999},{"openTime":1649929500000,"open":41146.61,"high":41216.81,"low":41068.95,"close":41190.5,"volume":7.74471,"closeTime":1649930399999},{"openTime":1649930400000,"open":41184.9,"high":41217.38,"low":41151.83,"close":41186.64,"volume":10.18352,"closeTime":1649931299999},{"openTime":1649931300000,"open":41186.65,"high":41220.83,"low":41120.87,"close":41164.68,"volume":4.64986,"closeTime":1649932199999},{"openTime":1649932200000,"open":41169.68,"high":41169.68,"low":41045.64,"close":41082.17,"volume":12.5325,"closeTime":1649933099999},{"openTime":1649933100000,"open":41080.04,"high":41080.05,"low":40952.07,"close":40952.07,"volume":17.21929,"closeTime":1649933999999},{"openTime":1649934000000,"open":40950.68,"high":41080.14,"low":40950.68,"close":41050.31,"volume":11.99523,"closeTime":1649934899999},{"openTime":1649934900000,"open":41061.13,"high":41083.73,"low":40958.23,"close":41007.44,"volume":14.74003,"closeTime":1649935799999},{"openTime":1649935800000,"open":41018.67,"high":41055.9,"low":40975.53,"close":40987.38,"volume":7.98565,"closeTime":1649936699999},{"openTime":1649936700000,"open":40987.22,"high":41060.59,"low":40861.28,"close":40926.54,"volume":13.11695,"closeTime":1649937599999},{"openTime":1649937600000,"open":40925.27,"high":41004.54,"low":40853.38,"close":40995.96,"volume":24.4493,"closeTime":1649938499999},{"openTime":1649938500000,"open":41007.97,"high":41103.59,"low":41007.97,"close":41035.79,"volume":15.75692,"closeTime":1649939399999},{"openTime":1649939400000,"open":41043.77,"high":41116.29,"low":40991.27,"close":41035.26,"volume":12.1075,"closeTime":1649940299999},{"openTime":1649940300000,"open":41035.02,"high":41189.9,"low":41019.73,"close":41158.31,"volume":9.89139,"closeTime":1649941199999},{"openTime":1649941200000,"open":41159.55,"high":41284.45,"low":41150.31,"close":41177.77,"volume":18.58726,"closeTime":1649942099999},{"openTime":1649942100000,"open":41181.25,"high":41225.62,"low":41090.44,"close":41225.62,"volume":9.62132,"closeTime":1649942999999},{"openTime":1649943000000,"open":41219.35,"high":41310.74,"low":40700,"close":40754.93,"volume":37.50297,"closeTime":1649943899999},{"openTime":1649943900000,"open":40742.36,"high":40818.72,"low":40534.18,"close":40626.61,"volume":23.06066,"closeTime":1649944799999},{"openTime":1649944800000,"open":40613.03,"high":40660.89,"low":40313.75,"close":40465.57,"volume":23.94518,"closeTime":1649945699999},{"openTime":1649945700000,"open":40446.01,"high":40530.12,"low":40330.67,"close":40492.41,"volume":16.85341,"closeTime":1649946599999},{"openTime":1649946600000,"open":40500.6,"high":40661.15,"low":40394.58,"close":40443.16,"volume":13.86131,"closeTime":1649947499999},{"openTime":1649947500000,"open":40439.21,"high":40487.18,"low":40374.67,"close":40448.26,"volume":13.20975,"closeTime":1649948399999},{"openTime":1649948400000,"open":40448.33,"high":40495.81,"low":40408.7,"close":40438.55,"volume":8.65256,"closeTime":1649949299999},{"openTime":1649949300000,"open":40440.35,"high":40478.23,"low":40361.06,"close":40424.85,"volume":6.00197,"closeTime":1649950199999},{"openTime":1649950200000,"open":40427.98,"high":40439.38,"low":39953.79,"close":39991.22,"volume":23.92331,"closeTime":1649951099999},{"openTime":1649951100000,"open":39990.32,"high":40046.8,"low":39932.44,"close":39975.24,"volume":19.93938,"closeTime":1649951999999},{"openTime":1649952000000,"open":39977.33,"high":40079.67,"low":39874.52,"close":39994.58,"volume":29.81811,"closeTime":1649952899999},{"openTime":1649952900000,"open":40003.39,"high":40040.62,"low":39896.33,"close":39945.47,"volume":29.57152,"closeTime":1649953799999},{"openTime":1649953800000,"open":39951.06,"high":39992,"low":39784.93,"close":39870.85,"volume":29.91756,"closeTime":1649954699999},{"openTime":1649954700000,"open":39868.08,"high":39963.81,"low":39793.43,"close":39959.35,"volume":17.74843,"closeTime":1649955599999},{"openTime":1649955600000,"open":39953.06,"high":40000.4,"low":39878.51,"close":39878.51,"volume":18.4587,"closeTime":1649956499999},{"openTime":1649956500000,"open":39886.01,"high":39953.88,"low":39857.91,"close":39938.75,"volume":9.72843,"closeTime":1649957399999},{"openTime":1649957400000,"open":39936.72,"high":40054.26,"low":39888.1,"close":39888.1,"volume":11.69216,"closeTime":1649958299999},{"openTime":1649958300000,"open":39905.87,"high":39989.05,"low":39845.49,"close":39989.05,"volume":10.69488,"closeTime":1649959199999},{"openTime":1649959200000,"open":39989.35,"high":40026.46,"low":39931.49,"close":39958.41,"volume":15.37633,"closeTime":1649960099999},{"openTime":1649960100000,"open":39959.87,"high":39982.58,"low":39857.65,"close":39939.46,"volume":17.1898,"closeTime":1649960999999},{"openTime":1649961000000,"open":39920.39,"high":39956.34,"low":39836.77,"close":39895.98,"volume":7.34117,"closeTime":1649961899999},{"openTime":1649961900000,"open":39895.93,"high":39927.98,"low":39630.6,"close":39664.65,"volume":24.56191,"closeTime":1649962799999},{"openTime":1649962800000,"open":39664.2,"high":39778.02,"low":39570.57,"close":39726.75,"volume":23.19817,"closeTime":1649963699999},{"openTime":1649963700000,"open":39737.53,"high":39800,"low":39699.1,"close":39751.41,"volume":10.90867,"closeTime":1649964599999},{"openTime":1649964600000,"open":39754.97,"high":39793.46,"low":39708.81,"close":39779.45,"volume":41.96929,"closeTime":1649965499999},{"openTime":1649965500000,"open":39778.68,"high":39863.9,"low":39739.29,"close":39772.04,"volume":16.99494,"closeTime":1649966399999},{"openTime":1649966400000,"open":39778.92,"high":39817.55,"low":39673.07,"close":39709.25,"volume":28.61171,"closeTime":1649967299999},{"openTime":1649967300000,"open":39707.6,"high":39795.36,"low":39674.23,"close":39785.56,"volume":8.60896,"closeTime":1649968199999},{"openTime":1649968200000,"open":39776.61,"high":39901.6,"low":39776.61,"close":39855.91,"volume":16.56938,"closeTime":1649969099999},{"openTime":1649969100000,"open":39846.03,"high":39914.06,"low":39792.34,"close":39914.06,"volume":10.89914,"closeTime":1649969999999},{"openTime":1649970000000,"open":39893.94,"high":39941.7,"low":39871.67,"close":39871.67,"volume":7.56817,"closeTime":1649970899999},{"openTime":1649970900000,"open":39869.61,"high":39930.06,"low":39869.61,"close":39908.91,"volume":7.59345,"closeTime":1649971799999},{"openTime":1649971800000,"open":39905.93,"high":39997,"low":39893.83,"close":39900.88,"volume":5.09738,"closeTime":1649972699999},{"openTime":1649972700000,"open":39901.01,"high":39978.64,"low":39899.6,"close":39967.82,"volume":4.68879,"closeTime":1649973599999},{"openTime":1649973600000,"open":39962.82,"high":40021.13,"low":39952.97,"close":40004.2,"volume":32.42218,"closeTime":1649974499999},{"openTime":1649974500000,"open":40000.09,"high":40000.09,"low":39954.73,"close":39967.8,"volume":13.35611,"closeTime":1649975399999},{"openTime":1649975400000,"open":39979.09,"high":39984.56,"low":39844.94,"close":39889.82,"volume":17.71866,"closeTime":1649976299999},{"openTime":1649976300000,"open":39887.84,"high":39922.4,"low":39808.01,"close":39841.78,"volume":9.67744,"closeTime":1649977199999},{"openTime":1649977200000,"open":39844.51,"high":39918.46,"low":39831.94,"close":39911.21,"volume":6.88087,"closeTime":1649978099999},{"openTime":1649978100000,"open":39909.66,"high":39918.07,"low":39858.42,"close":39903.85,"volume":6.19745,"closeTime":1649978999999},{"openTime":1649979000000,"open":39911.55,"high":39945.78,"low":39863.09,"close":39936.71,"volume":4.21399,"closeTime":1649979899999},{"openTime":1649979900000,"open":39937.51,"high":39945.48,"low":39884.92,"close":39944.27,"volume":4.19868,"closeTime":1649980799999},{"openTime":1649980800000,"open":39945.78,"high":40001.7,"low":39899.87,"close":39958.48,"volume":15.29202,"closeTime":1649981699999},{"openTime":1649981700000,"open":39958.48,"high":40180.09,"low":39938.47,"close":40110.08,"volume":13.72419,"closeTime":1649982599999},{"openTime":1649982600000,"open":40095.05,"high":40104.22,"low":39832.53,"close":39860.32,"volume":13.74857,"closeTime":1649983499999},{"openTime":1649983500000,"open":39858.87,"high":39902.31,"low":39772.23,"close":39857.44,"volume":10.60394,"closeTime":1649984399999},{"openTime":1649984400000,"open":39858.35,"high":39928.83,"low":39835.1,"close":39891.72,"volume":8.90611,"closeTime":1649985299999},{"openTime":1649985300000,"open":39900.99,"high":39950.82,"low":39889.89,"close":39938.99,"volume":6.37512,"closeTime":1649986199999},{"openTime":1649986200000,"open":39939.36,"high":39977.89,"low":39877.9,"close":39974.68,"volume":7.03581,"closeTime":1649987099999},{"openTime":1649987100000,"open":39972.4,"high":39976.24,"low":39930.99,"close":39944.23,"volume":5.91575,"closeTime":1649987999999},{"openTime":1649988000000,"open":39943.55,"high":39966.15,"low":39909.46,"close":39947.79,"volume":4.49264,"closeTime":1649988899999},{"openTime":1649988900000,"open":39948.26,"high":40067.55,"low":39929.13,"close":40022.95,"volume":9.62284,"closeTime":1649989799999},{"openTime":1649989800000,"open":40024.03,"high":40059.93,"low":39993.58,"close":40031.33,"volume":7.23299,"closeTime":1649990699999},{"openTime":1649990700000,"open":40031.84,"high":40049.01,"low":39984.57,"close":40017.71,"volume":7.25789,"closeTime":1649991599999},{"openTime":1649991600000,"open":40017.83,"high":40121.94,"low":40002.31,"close":40092.79,"volume":8.03146,"closeTime":1649992499999},{"openTime":1649992500000,"open":40091.2,"high":40160.35,"low":40052.61,"close":40132.29,"volume":7.09491,"closeTime":1649993399999},{"openTime":1649993400000,"open":40134.72,"high":40178.16,"low":40093.32,"close":40114.49,"volume":7.09975,"closeTime":1649994299999},{"openTime":1649994300000,"open":40109.84,"high":40219.13,"low":40109.84,"close":40204.32,"volume":12.18772,"closeTime":1649995199999},{"openTime":1649995200000,"open":40196.09,"high":40207.94,"low":40160.79,"close":40199.29,"volume":4.48473,"closeTime":1649996099999},{"openTime":1649996100000,"open":40200.7,"high":40263.07,"low":40160.35,"close":40165.08,"volume":16.22173,"closeTime":1649996999999},{"openTime":1649997000000,"open":40164.21,"high":40164.21,"low":40115.11,"close":40150.06,"volume":8.42531,"closeTime":1649997899999},{"openTime":1649997900000,"open":40150.05,"high":40157.11,"low":40069.02,"close":40102.73,"volume":4.76119,"closeTime":1649998799999},{"openTime":1649998800000,"open":40105.47,"high":40345.22,"low":40082.47,"close":40102.39,"volume":24.07266,"closeTime":1649999699999},{"openTime":1649999700000,"open":40102.38,"high":40191.1,"low":40100.93,"close":40170.49,"volume":14.3685,"closeTime":1650000599999},{"openTime":1650000600000,"open":40168.26,"high":40217.31,"low":40126.42,"close":40191.52,"volume":6.90982,"closeTime":1650001499999},{"openTime":1650001500000,"open":40189.18,"high":40191.99,"low":40127.06,"close":40130.83,"volume":3.61867,"closeTime":1650002399999},{"openTime":1650002400000,"open":40136.92,"high":40166.54,"low":40095.49,"close":40153.05,"volume":7.01037,"closeTime":1650003299999},{"openTime":1650003300000,"open":40153.05,"high":40153.05,"low":40086.31,"close":40101.98,"volume":6.90364,"closeTime":1650004199999},{"openTime":1650004200000,"open":40102.31,"high":40110.24,"low":39975.97,"close":40008.31,"volume":20.47774,"closeTime":1650005099999},{"openTime":1650005100000,"open":39993.79,"high":40071.1,"low":39973.44,"close":40044.82,"volume":8.90427,"closeTime":1650005999999},{"openTime":1650006000000,"open":40038.04,"high":40056.31,"low":39971.27,"close":39999.74,"volume":11.74491,"closeTime":1650006899999},{"openTime":1650006900000,"open":39999.98,"high":40037.49,"low":39957.88,"close":39974.07,"volume":7.65836,"closeTime":1650007799999},{"openTime":1650007800000,"open":39978.42,"high":40149.94,"low":39978.42,"close":40131.1,"volume":26.56599,"closeTime":1650008699999},{"openTime":1650008700000,"open":40128.51,"high":40447.02,"low":40110.1,"close":40244.3,"volume":43.1189,"closeTime":1650009599999},{"openTime":1650009600000,"open":40248.27,"high":40352.35,"low":40166.08,"close":40352.35,"volume":12.47877,"closeTime":1650010499999},{"openTime":1650010500000,"open":40355.78,"high":40392.14,"low":40119.19,"close":40119.19,"volume":15.19552,"closeTime":1650011399999},{"openTime":1650011400000,"open":40119.81,"high":40196.61,"low":40108.45,"close":40163.71,"volume":18.50857,"closeTime":1650012299999},{"openTime":1650012300000,"open":40163.72,"high":40197.55,"low":40122.5,"close":40156.76,"volume":12.87536,"closeTime":1650013199999},{"openTime":1650013200000,"open":40163.36,"high":40194.38,"low":40129.66,"close":40192.84,"volume":5.28975,"closeTime":1650014099999},{"openTime":1650014100000,"open":40192.85,"high":40194.76,"low":40101.38,"close":40146.73,"volume":15.17782,"closeTime":1650014999999},{"openTime":1650015000000,"open":40146.74,"high":40159.29,"low":40079.86,"close":40105.83,"volume":16.24778,"closeTime":1650015899999},{"openTime":1650015900000,"open":40115.43,"high":40193.61,"low":40043.4,"close":40118.8,"volume":8.63394,"closeTime":1650016799999},{"openTime":1650016800000,"open":40118.8,"high":40193.64,"low":40089.88,"close":40165.36,"volume":16.19983,"closeTime":1650017699999},{"openTime":1650017700000,"open":40166.19,"high":40282.35,"low":40117.88,"close":40245.2,"volume":10.32761,"closeTime":1650018599999},{"openTime":1650018600000,"open":40256.57,"high":40256.75,"low":40148.7,"close":40217.44,"volume":10.27919,"closeTime":1650019499999},{"openTime":1650019500000,"open":40218.25,"high":40398.18,"low":40217.16,"close":40273.65,"volume":11.06423,"closeTime":1650020399999},{"openTime":1650020400000,"open":40272.09,"high":40379.38,"low":40250.22,"close":40315.73,"volume":9.13807,"closeTime":1650021299999},{"openTime":1650021300000,"open":40330.79,"high":40348.88,"low":40230.94,"close":40230.94,"volume":5.61052,"closeTime":1650022199999},{"openTime":1650022200000,"open":40222.11,"high":40234.73,"low":40108.8,"close":40166.3,"volume":12.84973,"closeTime":1650023099999},{"openTime":1650023100000,"open":40166.31,"high":40243.14,"low":40149.88,"close":40218.85,"volume":12.0809,"closeTime":1650023999999},{"openTime":1650024000000,"open":40223.62,"high":40253.27,"low":40147.13,"close":40199.29,"volume":8.19702,"closeTime":1650024899999},{"openTime":1650024900000,"open":40199.63,"high":40260.21,"low":40184.9,"close":40202.77,"volume":5.4992,"closeTime":1650025799999},{"openTime":1650025800000,"open":40198.4,"high":40205.46,"low":40141.22,"close":40205.46,"volume":13.00624,"closeTime":1650026699999},{"openTime":1650026700000,"open":40205.89,"high":40205.89,"low":40117.92,"close":40159.31,"volume":6.1658,"closeTime":1650027599999},{"openTime":1650027600000,"open":40170.35,"high":40184.42,"low":40084.77,"close":40098.86,"volume":9.28008,"closeTime":1650028499999},{"openTime":1650028500000,"open":40098.86,"high":40230.15,"low":40088.2,"close":40196.31,"volume":9.53849,"closeTime":1650029399999},{"openTime":1650029400000,"open":40199.19,"high":40238.25,"low":40165.01,"close":40180.87,"volume":5.56372,"closeTime":1650030299999},{"openTime":1650030300000,"open":40180.87,"high":40204.23,"low":40000,"close":40045.14,"volume":11.62367,"closeTime":1650031199999},{"openTime":1650031200000,"open":40041.1,"high":40127.72,"low":40034.87,"close":40095.02,"volume":4.35613,"closeTime":1650032099999},{"openTime":1650032100000,"open":40094.38,"high":40128.39,"low":39931.03,"close":39990.22,"volume":11.99552,"closeTime":1650032999999},{"openTime":1650033000000,"open":39994.84,"high":40121.64,"low":39981.45,"close":40109.49,"volume":11.49403,"closeTime":1650033899999},{"openTime":1650033900000,"open":40095.35,"high":40857.5,"low":40095.35,"close":40449.28,"volume":62.98457,"closeTime":1650034799999},{"openTime":1650034800000,"open":40468.31,"high":40581.74,"low":40376.39,"close":40424.16,"volume":22.5153,"closeTime":1650035699999},{"openTime":1650035700000,"open":40421.87,"high":40543.52,"low":40361.07,"close":40515.31,"volume":20.30168,"closeTime":1650036599999},{"openTime":1650036600000,"open":40521.76,"high":40531.57,"low":40442.15,"close":40504.88,"volume":9.61817,"closeTime":1650037499999},{"openTime":1650037500000,"open":40497.25,"high":40526.64,"low":40415.05,"close":40423.32,"volume":8.86278,"closeTime":1650038399999},{"openTime":1650038400000,"open":40421.65,"high":40440.08,"low":40202.56,"close":40288.1,"volume":20.38262,"closeTime":1650039299999},{"openTime":1650039300000,"open":40288.1,"high":40343.37,"low":40242.2,"close":40283.97,"volume":19.1815,"closeTime":1650040199999},{"openTime":1650040200000,"open":40284.16,"high":40360.4,"low":40269.32,"close":40332.32,"volume":12.65324,"closeTime":1650041099999},{"openTime":1650041100000,"open":40328.51,"high":40481.42,"low":40318.95,"close":40390.14,"volume":18.75693,"closeTime":1650041999999},{"openTime":1650042000000,"open":40398.47,"high":40654.63,"low":40367.77,"close":40510.34,"volume":31.28799,"closeTime":1650042899999},{"openTime":1650042900000,"open":40519.14,"high":40547.46,"low":40453.98,"close":40465.83,"volume":30.86756,"closeTime":1650043799999},{"openTime":1650043800000,"open":40471.48,"high":40555.42,"low":40390.62,"close":40423.5,"volume":21.93552,"closeTime":1650044699999},{"openTime":1650044700000,"open":40423.49,"high":40466.9,"low":40404.36,"close":40439.87,"volume":7.18977,"closeTime":1650045599999},{"openTime":1650045600000,"open":40442.5,"high":40472.05,"low":40369.84,"close":40469.38,"volume":6.31139,"closeTime":1650046499999},{"openTime":1650046500000,"open":40469.39,"high":40469.39,"low":40372.39,"close":40422.84,"volume":9.30791,"closeTime":1650047399999},{"openTime":1650047400000,"open":40422.84,"high":40452.41,"low":40398.81,"close":40408.29,"volume":7.94227,"closeTime":1650048299999},{"openTime":1650048300000,"open":40406.03,"high":40444.35,"low":40375.4,"close":40395.62,"volume":8.44074,"closeTime":1650049199999},{"openTime":1650049200000,"open":40393.57,"high":40405.56,"low":40292.82,"close":40345.17,"volume":12.67894,"closeTime":1650050099999},{"openTime":1650050100000,"open":40347.8,"high":40347.8,"low":40302.51,"close":40340.38,"volume":6.40282,"closeTime":1650050999999},{"openTime":1650051000000,"open":40327.25,"high":40354.86,"low":40299.77,"close":40321.57,"volume":7.04297,"closeTime":1650051899999},{"openTime":1650051900000,"open":40321.56,"high":40367.85,"low":40305.97,"close":40319.75,"volume":18.54037,"closeTime":1650052799999},{"openTime":1650052800000,"open":40319.74,"high":40364.38,"low":40307.75,"close":40323.48,"volume":6.01256,"closeTime":1650053699999},{"openTime":1650053700000,"open":40320.14,"high":40320.14,"low":40287.95,"close":40302.7,"volume":6.20221,"closeTime":1650054599999},{"openTime":1650054600000,"open":40303.41,"high":40355.65,"low":40286.75,"close":40351.56,"volume":12.37567,"closeTime":1650055499999},{"openTime":1650055500000,"open":40351.56,"high":40407.22,"low":40333.22,"close":40405.7,"volume":7.71738,"closeTime":1650056399999},{"openTime":1650056400000,"open":40413.49,"high":40449.38,"low":40392.5,"close":40433.32,"volume":6.36143,"closeTime":1650057299999},{"openTime":1650057300000,"open":40433.31,"high":40439.34,"low":40372.75,"close":40439.34,"volume":5.12625,"closeTime":1650058199999},{"openTime":1650058200000,"open":40437.66,"high":40455.65,"low":40419.23,"close":40455.65,"volume":2.68909,"closeTime":1650059099999},{"openTime":1650059100000,"open":40455.66,"high":40473.15,"low":40405.37,"close":40431.94,"volume":1.85954,"closeTime":1650059999999},{"openTime":1650060000000,"open":40430.82,"high":40445.29,"low":40358.22,"close":40412.65,"volume":6.4844,"closeTime":1650060899999},{"openTime":1650060900000,"open":40403.89,"high":40454.04,"low":40367.94,"close":40411.51,"volume":2.31581,"closeTime":1650061799999},{"openTime":1650061800000,"open":40415.54,"high":40461.5,"low":40410.74,"close":40439.57,"volume":12.07289,"closeTime":1650062699999},{"openTime":1650062700000,"open":40440.54,"high":40550.77,"low":40410.91,"close":40465.01,"volume":5.47966,"closeTime":1650063599999},{"openTime":1650063600000,"open":40473.51,"high":40502.43,"low":40446.59,"close":40481.21,"volume":1.81272,"closeTime":1650064499999},{"openTime":1650064500000,"open":40481.42,"high":40482.58,"low":40430.29,"close":40479.05,"volume":2.43162,"closeTime":1650065399999},{"openTime":1650065400000,"open":40478.95,"high":40610.03,"low":40454.93,"close":40581.1,"volume":9.414,"closeTime":1650066299999},{"openTime":1650066300000,"open":40576.98,"high":40597.95,"low":40533.25,"close":40551.61,"volume":11.98216,"closeTime":1650067199999},{"openTime":1650067200000,"open":40558.05,"high":40579.61,"low":40479.72,"close":40483.3,"volume":17.24165,"closeTime":1650068099999},{"openTime":1650068100000,"open":40482.43,"high":40515.28,"low":40473.82,"close":40507.27,"volume":8.55929,"closeTime":1650068999999},{"openTime":1650069000000,"open":40507.28,"high":40532.2,"low":40487.44,"close":40522.43,"volume":6.41872,"closeTime":1650069899999},{"openTime":1650069900000,"open":40522.43,"high":40581.49,"low":40520,"close":40568.67,"volume":9.98024,"closeTime":1650070799999},{"openTime":1650070800000,"open":40568.67,"high":40586.78,"low":40530.85,"close":40554.33,"volume":9.49534,"closeTime":1650071699999},{"openTime":1650071700000,"open":40561.63,"high":40717.68,"low":40561.63,"close":40588.94,"volume":17.55897,"closeTime":1650072599999},{"openTime":1650072600000,"open":40589.54,"high":40612.17,"low":40566.55,"close":40583.79,"volume":9.95888,"closeTime":1650073499999},{"openTime":1650073500000,"open":40585.83,"high":40619.27,"low":40564.28,"close":40585.5,"volume":7.91626,"closeTime":1650074399999},{"openTime":1650074400000,"open":40585.51,"high":40600.2,"low":40513.66,"close":40550.42,"volume":7.22616,"closeTime":1650075299999},{"openTime":1650075300000,"open":40549.83,"high":40596.98,"low":40516.72,"close":40587.19,"volume":5.6457,"closeTime":1650076199999},{"openTime":1650076200000,"open":40587.15,"high":40593.63,"low":40552.29,"close":40560.58,"volume":6.66564,"closeTime":1650077099999},{"openTime":1650077100000,"open":40559.91,"high":40605.56,"low":40537.45,"close":40537.45,"volume":6.32219,"closeTime":1650077999999},{"openTime":1650078000000,"open":40526.99,"high":40529.47,"low":40434.26,"close":40458.53,"volume":10.08989,"closeTime":1650078899999},{"openTime":1650078900000,"open":40458.57,"high":40475.39,"low":40415.93,"close":40440.03,"volume":4.66719,"closeTime":1650079799999},{"openTime":1650079800000,"open":40440.06,"high":40493.56,"low":40440.06,"close":40490.92,"volume":1.1138,"closeTime":1650080699999},{"openTime":1650080700000,"open":40490.93,"high":40502.49,"low":40426.16,"close":40437.77,"volume":2.99359,"closeTime":1650081599999},{"openTime":1650081600000,"open":40438.94,"high":40448.15,"low":40423.5,"close":40423.6,"volume":1.78407,"closeTime":1650082499999},{"openTime":1650082500000,"open":40439.27,"high":40484.51,"low":40429.05,"close":40481.52,"volume":3.37537,"closeTime":1650083399999},{"openTime":1650083400000,"open":40481.52,"high":40562.83,"low":40464.78,"close":40540.28,"volume":6.29293,"closeTime":1650084299999},{"openTime":1650084300000,"open":40534.44,"high":40552.96,"low":40515.32,"close":40540.49,"volume":3.31286,"closeTime":1650085199999},{"openTime":1650085200000,"open":40540.47,"high":40546.9,"low":40504.02,"close":40512.53,"volume":1.79871,"closeTime":1650086099999},{"openTime":1650086100000,"open":40515.92,"high":40539.07,"low":40453.15,"close":40511.06,"volume":15.95485,"closeTime":1650086999999},{"openTime":1650087000000,"open":40511.81,"high":40518.79,"low":40419.94,"close":40442.75,"volume":11.58369,"closeTime":1650087899999},{"openTime":1650087900000,"open":40448.82,"high":40526.1,"low":40356.8,"close":40470.37,"volume":26.74701,"closeTime":1650088799999},{"openTime":1650088800000,"open":40466.58,"high":40560.64,"low":40432.6,"close":40453.16,"volume":44.1459,"closeTime":1650089699999},{"openTime":1650089700000,"open":40453.32,"high":40464.18,"low":40416.17,"close":40419.41,"volume":4.99744,"closeTime":1650090599999},{"openTime":1650090600000,"open":40416.22,"high":40428.64,"low":40386.57,"close":40389.46,"volume":5.71503,"closeTime":1650091499999},{"openTime":1650091500000,"open":40387.45,"high":40429.68,"low":40384.81,"close":40429.66,"volume":2.48346,"closeTime":1650092399999},{"openTime":1650092400000,"open":40427.92,"high":40455.06,"low":40410.93,"close":40432.4,"volume":6.06979,"closeTime":1650093299999},{"openTime":1650093300000,"open":40427.66,"high":40434.18,"low":40394.6,"close":40419.91,"volume":5.25132,"closeTime":1650094199999},{"openTime":1650094200000,"open":40419.91,"high":40428.46,"low":40375.53,"close":40393.95,"volume":4.80188,"closeTime":1650095099999},{"openTime":1650095100000,"open":40393.95,"high":40434,"low":40379.61,"close":40400.22,"volume":6.69487,"closeTime":1650095999999},{"openTime":1650096000000,"open":40400.22,"high":40423.12,"low":40361.07,"close":40416.67,"volume":3.56377,"closeTime":1650096899999},{"openTime":1650096900000,"open":40416.68,"high":40467.1,"low":40412.1,"close":40412.11,"volume":6.63158,"closeTime":1650097799999},{"openTime":1650097800000,"open":40417.57,"high":40417.58,"low":40356.8,"close":40389.13,"volume":4.81556,"closeTime":1650098699999},{"openTime":1650098700000,"open":40391.13,"high":40397.76,"low":40353.68,"close":40378.72,"volume":6.25752,"closeTime":1650099599999},{"openTime":1650099600000,"open":40379.08,"high":40422.95,"low":40345.44,"close":40408.35,"volume":5.2821,"closeTime":1650100499999},{"openTime":1650100500000,"open":40411.29,"high":40427.1,"low":40378.41,"close":40401.73,"volume":8.2069,"closeTime":1650101399999},{"openTime":1650101400000,"open":40404.6,"high":40404.6,"low":40290,"close":40363.41,"volume":12.09695,"closeTime":1650102299999},{"openTime":1650102300000,"open":40354.77,"high":40378.37,"low":40295.22,"close":40336.37,"volume":14.981,"closeTime":1650103199999},{"openTime":1650103200000,"open":40334.43,"high":40354.57,"low":40317.42,"close":40350.94,"volume":7.2484,"closeTime":1650104099999},{"openTime":1650104100000,"open":40351.35,"high":40488.79,"low":40320.87,"close":40415.44,"volume":21.63379,"closeTime":1650104999999},{"openTime":1650105000000,"open":40422.49,"high":40424.43,"low":40378.71,"close":40399.91,"volume":3.70482,"closeTime":1650105899999},{"openTime":1650105900000,"open":40399.89,"high":40453.8,"low":40391.31,"close":40422.53,"volume":9.36715,"closeTime":1650106799999},{"openTime":1650106800000,"open":40431.99,"high":40503.34,"low":40408.22,"close":40409.83,"volume":11.66912,"closeTime":1650107699999},{"openTime":1650107700000,"open":40409.88,"high":40473.54,"low":40403.6,"close":40444.11,"volume":12.31288,"closeTime":1650108599999},{"openTime":1650108600000,"open":40449.27,"high":40481.7,"low":40446.33,"close":40448.4,"volume":7.37156,"closeTime":1650109499999},{"openTime":1650109500000,"open":40448.4,"high":40461.98,"low":40392.73,"close":40419.94,"volume":15.837,"closeTime":1650110399999},{"openTime":1650110400000,"open":40422.65,"high":40463.2,"low":40400.23,"close":40403.07,"volume":5.01031,"closeTime":1650111299999},{"openTime":1650111300000,"open":40402.57,"high":40466.55,"low":40355.91,"close":40462.65,"volume":19.11645,"closeTime":1650112199999},{"openTime":1650112200000,"open":40462.65,"high":40481.54,"low":40412.64,"close":40419.21,"volume":5.33719,"closeTime":1650113099999},{"openTime":1650113100000,"open":40422.24,"high":40466.82,"low":40400.45,"close":40455.53,"volume":7.37003,"closeTime":1650113999999},{"openTime":1650114000000,"open":40455.53,"high":40468.46,"low":40435.81,"close":40454.25,"volume":5.97786,"closeTime":1650114899999},{"openTime":1650114900000,"open":40454.24,"high":40467.56,"low":40402.43,"close":40415.71,"volume":8.50795,"closeTime":1650115799999},{"openTime":1650115800000,"open":40417.46,"high":40437.08,"low":40384.9,"close":40413.56,"volume":5.87449,"closeTime":1650116699999},{"openTime":1650116700000,"open":40415.52,"high":40457.92,"low":40387.28,"close":40442.04,"volume":9.75519,"closeTime":1650117599999},{"openTime":1650117600000,"open":40439.81,"high":40465.87,"low":40413.02,"close":40413.04,"volume":8.18788,"closeTime":1650118499999},{"openTime":1650118500000,"open":40410.91,"high":40512.22,"low":40403.57,"close":40491.86,"volume":6.79781,"closeTime":1650119399999},{"openTime":1650119400000,"open":40491.86,"high":40497.01,"low":40437.31,"close":40479.24,"volume":11.41757,"closeTime":1650120299999},{"openTime":1650120300000,"open":40478.51,"high":40502.2,"low":40465.54,"close":40499.29,"volume":5.29562,"closeTime":1650121199999},{"openTime":1650121200000,"open":40509.07,"high":40584.25,"low":40174.47,"close":40190.53,"volume":31.8884,"closeTime":1650122099999},{"openTime":1650122100000,"open":40190.53,"high":40331.09,"low":40134.74,"close":40211.55,"volume":22.15988,"closeTime":1650122999999},{"openTime":1650123000000,"open":40213.37,"high":40253.22,"low":40000,"close":40127.74,"volume":18.03333,"closeTime":1650123899999},{"openTime":1650123900000,"open":40126.31,"high":40167.94,"low":40013.69,"close":40070.01,"volume":17.10934,"closeTime":1650124799999},{"openTime":1650124800000,"open":40068.91,"high":40175.43,"low":40013.03,"close":40139.6,"volume":15.15755,"closeTime":1650125699999},{"openTime":1650125700000,"open":40142.47,"high":40186.51,"low":40129.12,"close":40150,"volume":12.27617,"closeTime":1650126599999},{"openTime":1650126600000,"open":40147.71,"high":40182.98,"low":40130.8,"close":40180.93,"volume":6.70282,"closeTime":1650127499999},{"openTime":1650127500000,"open":40176.38,"high":40238.29,"low":40126.52,"close":40217.19,"volume":10.57427,"closeTime":1650128399999},{"openTime":1650128400000,"open":40205.85,"high":40243.64,"low":40166.46,"close":40184.17,"volume":8.79031,"closeTime":1650129299999},{"openTime":1650129300000,"open":40184.07,"high":40198.99,"low":40150.81,"close":40159.84,"volume":6.09673,"closeTime":1650130199999},{"openTime":1650130200000,"open":40159.3,"high":40189.33,"low":40118.69,"close":40137.1,"volume":5.5381,"closeTime":1650131099999},{"openTime":1650131100000,"open":40142.97,"high":40160.15,"low":40092.96,"close":40158.96,"volume":20.51109,"closeTime":1650131999999},{"openTime":1650132000000,"open":40158.95,"high":40205.4,"low":40146.62,"close":40167.36,"volume":5.23583,"closeTime":1650132899999},{"openTime":1650132900000,"open":40167.35,"high":40171.16,"low":40116.81,"close":40157.21,"volume":5.48024,"closeTime":1650133799999},{"openTime":1650133800000,"open":40155.31,"high":40166.01,"low":40125.92,"close":40140.53,"volume":3.01428,"closeTime":1650134699999},{"openTime":1650134700000,"open":40142.52,"high":40204.54,"low":40142.52,"close":40193.82,"volume":5.70258,"closeTime":1650135599999},{"openTime":1650135600000,"open":40193.82,"high":40253.09,"low":40180.39,"close":40240.6,"volume":6.92535,"closeTime":1650136499999},{"openTime":1650136500000,"open":40239.82,"high":40268.01,"low":40200.01,"close":40204.28,"volume":2.41224,"closeTime":1650137399999},{"openTime":1650137400000,"open":40208.82,"high":40249.93,"low":40197.96,"close":40223.1,"volume":4.33041,"closeTime":1650138299999},{"openTime":1650138300000,"open":40224.8,"high":40249.57,"low":40195.99,"close":40217.97,"volume":6.38206,"closeTime":1650139199999},{"openTime":1650139200000,"open":40217.97,"high":40243.11,"low":40195.99,"close":40205.13,"volume":5.36184,"closeTime":1650140099999},{"openTime":1650140100000,"open":40200.5,"high":40230.66,"low":40200.17,"close":40223.74,"volume":4.64387,"closeTime":1650140999999},{"openTime":1650141000000,"open":40222.48,"high":40247.77,"low":40214.26,"close":40215.75,"volume":4.66701,"closeTime":1650141899999},{"openTime":1650141900000,"open":40215.9,"high":40394.85,"low":40213.15,"close":40285.49,"volume":12.29137,"closeTime":1650142799999},{"openTime":1650142800000,"open":40307.61,"high":40351.53,"low":40304.83,"close":40307.82,"volume":7.48489,"closeTime":1650143699999},{"openTime":1650143700000,"open":40306.23,"high":40396.18,"low":40305.45,"close":40394.15,"volume":4.84096,"closeTime":1650144599999},{"openTime":1650144600000,"open":40394.3,"high":40465.33,"low":40358.58,"close":40438.71,"volume":2.15151,"closeTime":1650145499999},{"openTime":1650145500000,"open":40420.22,"high":40619.95,"low":40420.22,"close":40502.69,"volume":4.89028,"closeTime":1650146399999},{"openTime":1650146400000,"open":40493.32,"high":40722.31,"low":40493.32,"close":40593.96,"volume":17.41226,"closeTime":1650147299999},{"openTime":1650147300000,"open":40593.97,"high":40599.06,"low":40463.73,"close":40518.69,"volume":10.36774,"closeTime":1650148199999},{"openTime":1650148200000,"open":40533.44,"high":40538.3,"low":40458.26,"close":40468.83,"volume":5.8808,"closeTime":1650149099999},{"openTime":1650149100000,"open":40471.6,"high":40489.99,"low":40401.13,"close":40421.51,"volume":5.50045,"closeTime":1650149999999},{"openTime":1650150000000,"open":40412.54,"high":40441.33,"low":40400.37,"close":40408.56,"volume":6.01724,"closeTime":1650150899999},{"openTime":1650150900000,"open":40405.08,"high":40483.47,"low":40400.69,"close":40477.18,"volume":8.32351,"closeTime":1650151799999},{"openTime":1650151800000,"open":40480.74,"high":40504.16,"low":40440.6,"close":40488.59,"volume":3.6773,"closeTime":1650152699999},{"openTime":1650152700000,"open":40488.59,"high":40490.18,"low":40376.71,"close":40377.72,"volume":6.62934,"closeTime":1650153599999},{"openTime":1650153600000,"open":40377.72,"high":40419.43,"low":40361.06,"close":40371.69,"volume":10.70943,"closeTime":1650154499999},{"openTime":1650154500000,"open":40372.89,"high":40405.58,"low":40318.55,"close":40336.51,"volume":7.74399,"closeTime":1650155399999},{"openTime":1650155400000,"open":40336.83,"high":40383.24,"low":40331.93,"close":40351.59,"volume":13.81848,"closeTime":1650156299999},{"openTime":1650156300000,"open":40351.59,"high":40408.46,"low":40351.59,"close":40382.54,"volume":2.22405,"closeTime":1650157199999},{"openTime":1650157200000,"open":40379.61,"high":40392.38,"low":40356.34,"close":40369.26,"volume":5.53017,"closeTime":1650158099999},{"openTime":1650158100000,"open":40365.65,"high":40410.56,"low":40334.33,"close":40397.15,"volume":6.75349,"closeTime":1650158999999},{"openTime":1650159000000,"open":40395.38,"high":40401.62,"low":40366.35,"close":40401.62,"volume":1.60659,"closeTime":1650159899999},{"openTime":1650159900000,"open":40405.58,"high":40427.66,"low":40389.89,"close":40401.3,"volume":5.33108,"closeTime":1650160799999},{"openTime":1650160800000,"open":40391.18,"high":40391.18,"low":40351.41,"close":40381.89,"volume":4.48399,"closeTime":1650161699999},{"openTime":1650161700000,"open":40377.77,"high":40379.73,"low":40256.5,"close":40256.5,"volume":6.22788,"closeTime":1650162599999},{"openTime":1650162600000,"open":40256.13,"high":40277.23,"low":40166.9,"close":40208.13,"volume":11.68334,"closeTime":1650163499999},{"openTime":1650163500000,"open":40209.84,"high":40224.57,"low":40133.06,"close":40185.36,"volume":10.05478,"closeTime":1650164399999},{"openTime":1650164400000,"open":40165.3,"high":40193.25,"low":40134.69,"close":40191.11,"volume":5.79056,"closeTime":1650165299999},{"openTime":1650165300000,"open":40189.26,"high":40251.27,"low":40186.77,"close":40236.24,"volume":5.08635,"closeTime":1650166199999},{"openTime":1650166200000,"open":40236.93,"high":40296.43,"low":40232.83,"close":40277.13,"volume":4.85362,"closeTime":1650167099999},{"openTime":1650167100000,"open":40276.27,"high":40304.92,"low":40244.01,"close":40244.01,"volume":2.70844,"closeTime":1650167999999},{"openTime":1650168000000,"open":40238.91,"high":40292.8,"low":40232.5,"close":40286.87,"volume":3.3819,"closeTime":1650168899999},{"openTime":1650168900000,"open":40282.96,"high":40414,"low":40279.93,"close":40310.45,"volume":10.89055,"closeTime":1650169799999},{"openTime":1650169800000,"open":40308.22,"high":40322.26,"low":40293.32,"close":40319.65,"volume":5.84764,"closeTime":1650170699999},{"openTime":1650170700000,"open":40319.65,"high":40330.63,"low":40279.23,"close":40293.24,"volume":3.89987,"closeTime":1650171599999},{"openTime":1650171600000,"open":40291.17,"high":40294.57,"low":40264.29,"close":40289.98,"volume":2.59709,"closeTime":1650172499999},{"openTime":1650172500000,"open":40283.48,"high":40321.5,"low":40283.48,"close":40314.76,"volume":3.33221,"closeTime":1650173399999},{"openTime":1650173400000,"open":40318.61,"high":40345.11,"low":40302.36,"close":40315.4,"volume":8.16016,"closeTime":1650174299999},{"openTime":1650174300000,"open":40316.23,"high":40429.15,"low":40316.23,"close":40370.12,"volume":10.84545,"closeTime":1650175199999},{"openTime":1650175200000,"open":40379.11,"high":40387.21,"low":40329.33,"close":40354.97,"volume":6.58195,"closeTime":1650176099999},{"openTime":1650176100000,"open":40355.01,"high":40365.1,"low":40320.73,"close":40338.35,"volume":3.89849,"closeTime":1650176999999},{"openTime":1650177000000,"open":40338.35,"high":40394.19,"low":40327.32,"close":40333.62,"volume":12.73246,"closeTime":1650177899999},{"openTime":1650177900000,"open":40331.54,"high":40369.24,"low":40324.34,"close":40327.25,"volume":5.94896,"closeTime":1650178799999},{"openTime":1650178800000,"open":40327.36,"high":40345.82,"low":40317.07,"close":40340.62,"volume":2.98627,"closeTime":1650179699999},{"openTime":1650179700000,"open":40340.62,"high":40362.46,"low":40300.01,"close":40306.19,"volume":3.02632,"closeTime":1650180599999},{"openTime":1650180600000,"open":40304.97,"high":40311.73,"low":40240.49,"close":40271.84,"volume":7.83389,"closeTime":1650181499999},{"openTime":1650181500000,"open":40272.04,"high":40300.01,"low":40267.69,"close":40296.37,"volume":2.58576,"closeTime":1650182399999},{"openTime":1650182400000,"open":40295.2,"high":40377.17,"low":40285.4,"close":40369.13,"volume":11.71622,"closeTime":1650183299999},{"openTime":1650183300000,"open":40369.59,"high":40424.73,"low":40369.59,"close":40377.67,"volume":10.38539,"closeTime":1650184199999},{"openTime":1650184200000,"open":40377.67,"high":40386.72,"low":40352.76,"close":40352.76,"volume":9.33284,"closeTime":1650185099999},{"openTime":1650185100000,"open":40352.66,"high":40423.53,"low":40352.55,"close":40400,"volume":9.02883,"closeTime":1650185999999},{"openTime":1650186000000,"open":40400.01,"high":40534.49,"low":40400.01,"close":40507.38,"volume":59.92545,"closeTime":1650186899999},{"openTime":1650186900000,"open":40501.63,"high":40529.12,"low":40467.53,"close":40479.93,"volume":27.27312,"closeTime":1650187799999},{"openTime":1650187800000,"open":40479.94,"high":40479.94,"low":40436.43,"close":40440.41,"volume":7.6235,"closeTime":1650188699999},{"openTime":1650188700000,"open":40439.15,"high":40447.25,"low":40417.1,"close":40426.96,"volume":4.53719,"closeTime":1650189599999},{"openTime":1650189600000,"open":40427.4,"high":40472.27,"low":40427.4,"close":40437.31,"volume":4.62725,"closeTime":1650190499999},{"openTime":1650190500000,"open":40440.9,"high":40462.77,"low":40423.57,"close":40428.18,"volume":4.94125,"closeTime":1650191399999},{"openTime":1650191400000,"open":40428.53,"high":40440.2,"low":40404.62,"close":40404.63,"volume":4.46171,"closeTime":1650192299999},{"openTime":1650192300000,"open":40404.62,"high":40424.95,"low":40387.43,"close":40420.39,"volume":6.00603,"closeTime":1650193199999},{"openTime":1650193200000,"open":40420.4,"high":40431.18,"low":40379.99,"close":40401.62,"volume":9.69229,"closeTime":1650194099999},{"openTime":1650194100000,"open":40401.63,"high":40419.4,"low":40369.84,"close":40411.65,"volume":3.86518,"closeTime":1650194999999},{"openTime":1650195000000,"open":40411.66,"high":40471.1,"low":40397.32,"close":40446.6,"volume":5.54036,"closeTime":1650195899999},{"openTime":1650195900000,"open":40446.6,"high":40476.78,"low":40404.2,"close":40473.12,"volume":6.14284,"closeTime":1650196799999},{"openTime":1650196800000,"open":40473.12,"high":40499.48,"low":40412.54,"close":40431.86,"volume":7.70443,"closeTime":1650197699999},{"openTime":1650197700000,"open":40431.86,"high":40431.86,"low":40377.46,"close":40403.58,"volume":5.87966,"closeTime":1650198599999},{"openTime":1650198600000,"open":40404.29,"high":40466.24,"low":40402.21,"close":40466.22,"volume":6.87218,"closeTime":1650199499999},{"openTime":1650199500000,"open":40466.23,"high":40467.54,"low":40424.09,"close":40433.25,"volume":8.524,"closeTime":1650200399999},{"openTime":1650200400000,"open":40433.24,"high":40444.36,"low":40406.56,"close":40442.11,"volume":11.64218,"closeTime":1650201299999},{"openTime":1650201300000,"open":40451.94,"high":40553.38,"low":40397.32,"close":40413.61,"volume":11.78429,"closeTime":1650202199999},{"openTime":1650202200000,"open":40404.84,"high":40598.97,"low":40354.74,"close":40573.78,"volume":19.12091,"closeTime":1650203099999},{"openTime":1650203100000,"open":40569.29,"high":40598.96,"low":40275.75,"close":40326.5,"volume":33.19276,"closeTime":1650203999999},{"openTime":1650204000000,"open":40317.18,"high":40380.11,"low":40173.93,"close":40362.14,"volume":13.58675,"closeTime":1650204899999},{"openTime":1650204900000,"open":40354.23,"high":40391.97,"low":40315.68,"close":40391.97,"volume":5.93549,"closeTime":1650205799999},{"openTime":1650205800000,"open":40390.32,"high":40434.61,"low":40376.41,"close":40377.29,"volume":6.08064,"closeTime":1650206699999},{"openTime":1650206700000,"open":40367.2,"high":40425.67,"low":40345.37,"close":40365.79,"volume":8.69977,"closeTime":1650207599999},{"openTime":1650207600000,"open":40370.17,"high":40393.22,"low":40330.37,"close":40336.75,"volume":7.3693,"closeTime":1650208499999},{"openTime":1650208500000,"open":40333.66,"high":40426.14,"low":40333.66,"close":40398.22,"volume":11.70327,"closeTime":1650209399999},{"openTime":1650209400000,"open":40404.69,"high":40480.53,"low":40404.69,"close":40465.26,"volume":10.11307,"closeTime":1650210299999},{"openTime":1650210300000,"open":40465.53,"high":40494.97,"low":40434.96,"close":40459.56,"volume":9.46128,"closeTime":1650211199999},{"openTime":1650211200000,"open":40460.27,"high":40486.12,"low":40426.44,"close":40478.56,"volume":17.45214,"closeTime":1650212099999},{"openTime":1650212100000,"open":40481.93,"high":40481.93,"low":40441.6,"close":40443.95,"volume":12.56433,"closeTime":1650212999999},{"openTime":1650213000000,"open":40443.62,"high":40469.22,"low":40396.37,"close":40418.01,"volume":13.32775,"closeTime":1650213899999},{"openTime":1650213900000,"open":40408.41,"high":40408.41,"low":40150,"close":40209.1,"volume":36.13339,"closeTime":1650214799999},{"openTime":1650214800000,"open":40204.86,"high":40257.57,"low":40165.26,"close":40257.45,"volume":14.688,"closeTime":1650215699999},{"openTime":1650215700000,"open":40253.29,"high":40283.05,"low":40178.87,"close":40190.06,"volume":15.88047,"closeTime":1650216599999},{"openTime":1650216600000,"open":40190.06,"high":40232.96,"low":40182.19,"close":40221.23,"volume":10.26663,"closeTime":1650217499999},{"openTime":1650217500000,"open":40223.29,"high":40224.25,"low":40050,"close":40110,"volume":21.83346,"closeTime":1650218399999},{"openTime":1650218400000,"open":40112.72,"high":40174.91,"low":39803.59,"close":39962.62,"volume":40.25897,"closeTime":1650219299999},{"openTime":1650219300000,"open":39961.77,"high":40108.93,"low":39925.24,"close":40084.87,"volume":13.00963,"closeTime":1650220199999},{"openTime":1650220200000,"open":40083.97,"high":40144.56,"low":40063.39,"close":40118.43,"volume":10.11799,"closeTime":1650221099999},{"openTime":1650221100000,"open":40117.63,"high":40146.85,"low":40081.72,"close":40131.31,"volume":9.81857,"closeTime":1650221999999},{"openTime":1650222000000,"open":40122.63,"high":40160.71,"low":40099.54,"close":40108.12,"volume":2.38471,"closeTime":1650222899999},{"openTime":1650222900000,"open":40102.86,"high":40147.24,"low":40099.79,"close":40128.23,"volume":7.76529,"closeTime":1650223799999},{"openTime":1650223800000,"open":40127.3,"high":40192.58,"low":40121.54,"close":40173.6,"volume":12.1691,"closeTime":1650224699999},{"openTime":1650224700000,"open":40173.61,"high":40450,"low":40166.43,"close":40381.27,"volume":21.64195,"closeTime":1650225599999},{"openTime":1650225600000,"open":40385.33,"high":40460.97,"low":40354.16,"close":40354.16,"volume":10.89475,"closeTime":1650226499999},{"openTime":1650226500000,"open":40354.38,"high":40810.21,"low":40354.38,"close":40378.46,"volume":56.94402,"closeTime":1650227399999},{"openTime":1650227400000,"open":40378.77,"high":40443.86,"low":40371.52,"close":40382.54,"volume":5.9469,"closeTime":1650228299999},{"openTime":1650228300000,"open":40378.17,"high":40394.03,"low":40258.83,"close":40272.51,"volume":14.61302,"closeTime":1650229199999},{"openTime":1650229200000,"open":40266.8,"high":40296.96,"low":40175.94,"close":40190.77,"volume":13.85139,"closeTime":1650230099999},{"openTime":1650230100000,"open":40185.41,"high":40219.47,"low":40141.01,"close":40191.95,"volume":16.94916,"closeTime":1650230999999},{"openTime":1650231000000,"open":40195.83,"high":40280.7,"low":40154.57,"close":40218.34,"volume":1.24872,"closeTime":1650231899999},{"openTime":1650231900000,"open":40218.45,"high":40231.19,"low":40158.86,"close":40211.34,"volume":5.11186,"closeTime":1650232799999},{"openTime":1650232800000,"open":40218.11,"high":40286.57,"low":40036.04,"close":40280.29,"volume":14.35233,"closeTime":1650233699999},{"openTime":1650233700000,"open":40280.29,"high":40340.84,"low":40239.26,"close":40283.75,"volume":11.45738,"closeTime":1650234599999},{"openTime":1650234600000,"open":40295.66,"high":40308.89,"low":40128.48,"close":40158.48,"volume":18.03381,"closeTime":1650235499999},{"openTime":1650235500000,"open":40160.16,"high":40160.16,"low":39948.23,"close":40006.04,"volume":14.53146,"closeTime":1650236399999},{"openTime":1650236400000,"open":40009.56,"high":40009.56,"low":39849.65,"close":39939.44,"volume":23.12981,"closeTime":1650237299999},{"openTime":1650237300000,"open":39924.24,"high":39995.2,"low":39635.01,"close":39662.21,"volume":49.63387,"closeTime":1650238199999},{"openTime":1650238200000,"open":39654.77,"high":39728.75,"low":39560.49,"close":39618.91,"volume":15.78179,"closeTime":1650239099999},{"openTime":1650239100000,"open":39617.44,"high":39754.71,"low":39560.47,"close":39683.78,"volume":43.46119,"closeTime":1650239999999},{"openTime":1650240000000,"open":39680.12,"high":39748.05,"low":39592.39,"close":39748.05,"volume":15.52711,"closeTime":1650240899999},{"openTime":1650240900000,"open":39748.05,"high":39777.19,"low":39720.35,"close":39763.1,"volume":15.43118,"closeTime":1650241799999},{"openTime":1650241800000,"open":39758.44,"high":39758.44,"low":39650.64,"close":39727.84,"volume":12.00596,"closeTime":1650242699999},{"openTime":1650242700000,"open":39726.82,"high":39770.29,"low":39677.87,"close":39737.36,"volume":15.57796,"closeTime":1650243599999},{"openTime":1650243600000,"open":39737.35,"high":39837.47,"low":39715.45,"close":39791.17,"volume":15.3515,"closeTime":1650244499999},{"openTime":1650244500000,"open":39789.13,"high":39789.13,"low":39676.62,"close":39731.08,"volume":9.1577,"closeTime":1650245399999},{"openTime":1650245400000,"open":39722.63,"high":39779.62,"low":39679.77,"close":39761.18,"volume":8.30885,"closeTime":1650246299999},{"openTime":1650246300000,"open":39750.76,"high":39784.12,"low":39700.65,"close":39761.38,"volume":6.74828,"closeTime":1650247199999},{"openTime":1650247200000,"open":39761.37,"high":39842.65,"low":39739.99,"close":39773.53,"volume":11.63514,"closeTime":1650248099999},{"openTime":1650248100000,"open":39771.02,"high":39800.46,"low":39751.18,"close":39800.24,"volume":5.81926,"closeTime":1650248999999},{"openTime":1650249000000,"open":39799.68,"high":39832.52,"low":39785.51,"close":39814.83,"volume":6.47354,"closeTime":1650249899999},{"openTime":1650249900000,"open":39814.84,"high":39820.09,"low":39780,"close":39803.61,"volume":4.33447,"closeTime":1650250799999},{"openTime":1650250800000,"open":39809.88,"high":39897.6,"low":39809.36,"close":39831.86,"volume":6.43264,"closeTime":1650251699999},{"openTime":1650251700000,"open":39828.44,"high":39841.56,"low":39769.86,"close":39837.67,"volume":8.59242,"closeTime":1650252599999},{"openTime":1650252600000,"open":39837.68,"high":39850.39,"low":39753.87,"close":39833.52,"volume":7.63846,"closeTime":1650253499999},{"openTime":1650253500000,"open":39837.52,"high":39874.7,"low":39816.03,"close":39821.95,"volume":6.42159,"closeTime":1650254399999},{"openTime":1650254400000,"open":39821.95,"high":39857.74,"low":39608.55,"close":39650.57,"volume":13.83791,"closeTime":1650255299999},{"openTime":1650255300000,"open":39650.23,"high":39675.59,"low":38693.32,"close":38916.94,"volume":122.8241,"closeTime":1650256199999},{"openTime":1650256200000,"open":38913.45,"high":39028.75,"low":38825.94,"close":38911.19,"volume":24.44832,"closeTime":1650257099999},{"openTime":1650257100000,"open":38910.96,"high":38941.66,"low":38790.92,"close":38832.1,"volume":30.91404,"closeTime":1650257999999},{"openTime":1650258000000,"open":38833.81,"high":38866.39,"low":38500,"close":38803.18,"volume":62.87903,"closeTime":1650258899999},{"openTime":1650258900000,"open":38803.25,"high":38975.81,"low":38803.25,"close":38975.81,"volume":28.50823,"closeTime":1650259799999},{"openTime":1650259800000,"open":38979.04,"high":38993.32,"low":38900.88,"close":38940.21,"volume":26.23961,"closeTime":1650260699999},{"openTime":1650260700000,"open":38944.19,"high":38986.39,"low":38914.84,"close":38936.48,"volume":21.70736,"closeTime":1650261599999},{"openTime":1650261600000,"open":38934.68,"high":38989.89,"low":38900.01,"close":38931.18,"volume":17.1902,"closeTime":1650262499999},{"openTime":1650262500000,"open":38926.55,"high":38982.62,"low":38923.22,"close":38982.62,"volume":10.72388,"closeTime":1650263399999},{"openTime":1650263400000,"open":38983,"high":39080.82,"low":38941.24,"close":39030.33,"volume":25.27147,"closeTime":1650264299999},{"openTime":1650264300000,"open":39034.06,"high":39056.56,"low":38994.27,"close":38997.75,"volume":25.11075,"closeTime":1650265199999},{"openTime":1650265200000,"open":38997.75,"high":39078.88,"low":38994.5,"close":39043,"volume":19.53345,"closeTime":1650266099999},{"openTime":1650266100000,"open":39043,"high":39055.79,"low":38902.36,"close":38952.64,"volume":42.948,"closeTime":1650266999999},{"openTime":1650267000000,"open":38956.38,"high":39022.65,"low":38904.26,"close":38960.72,"volume":21.29644,"closeTime":1650267899999},{"openTime":1650267900000,"open":38960.81,"high":38960.81,"low":38810.25,"close":38929.07,"volume":28.59579,"closeTime":1650268799999},{"openTime":1650268800000,"open":38934.71,"high":39032.64,"low":38919.19,"close":39007.08,"volume":20.82298,"closeTime":1650269699999},{"openTime":1650269700000,"open":39005.8,"high":39075.71,"low":38939.12,"close":38980.65,"volume":20.01751,"closeTime":1650270599999},{"openTime":1650270600000,"open":38980.63,"high":39019.18,"low":38973.5,"close":39019.16,"volume":7.31359,"closeTime":1650271499999},{"openTime":1650271500000,"open":39019.17,"high":39023.02,"low":38864.71,"close":38886.62,"volume":17.28519,"closeTime":1650272399999},{"openTime":1650272400000,"open":38885.82,"high":38920.38,"low":38817.12,"close":38906.37,"volume":13.86853,"closeTime":1650273299999},{"openTime":1650273300000,"open":38904.33,"high":38910.14,"low":38827.29,"close":38866.68,"volume":21.01599,"closeTime":1650274199999},{"openTime":1650274200000,"open":38861.26,"high":38994.07,"low":38858.47,"close":38946.57,"volume":22.83069,"closeTime":1650275099999},{"openTime":1650275100000,"open":38948.5,"high":39005.66,"low":38922.49,"close":38992.21,"volume":46.8292,"closeTime":1650275999999},{"openTime":1650276000000,"open":38992.21,"high":39022.27,"low":38960,"close":39007.77,"volume":11.97042,"closeTime":1650276899999},{"openTime":1650276900000,"open":39006.66,"high":39325.15,"low":38965.41,"close":39051.31,"volume":28.67514,"closeTime":1650277799999},{"openTime":1650277800000,"open":39053.27,"high":39125.39,"low":38989.09,"close":38998.34,"volume":26.49925,"closeTime":1650278699999},{"openTime":1650278700000,"open":39007.1,"high":39016.6,"low":38936.41,"close":38939.71,"volume":15.9502,"closeTime":1650279599999},{"openTime":1650279600000,"open":38940.71,"high":39039.49,"low":38940.71,"close":39030.28,"volume":12.91261,"closeTime":1650280499999},{"openTime":1650280500000,"open":39043.18,"high":39116.06,"low":39032.42,"close":39054.28,"volume":18.00669,"closeTime":1650281399999},{"openTime":1650281400000,"open":39057.99,"high":39090.05,"low":39033.94,"close":39063.51,"volume":11.94842,"closeTime":1650282299999},{"openTime":1650282300000,"open":39063.51,"high":39079.97,"low":38993.48,"close":39011.11,"volume":13.96576,"closeTime":1650283199999},{"openTime":1650283200000,"open":39015.53,"high":39112.08,"low":39014.79,"close":39105.66,"volume":16.56117,"closeTime":1650284099999},{"openTime":1650284100000,"open":39107.46,"high":39332.62,"low":39093.12,"close":39231.67,"volume":35.95861,"closeTime":1650284999999},{"openTime":1650285000000,"open":39232.72,"high":39400,"low":39201.83,"close":39290.76,"volume":18.14843,"closeTime":1650285899999},{"openTime":1650285900000,"open":39290.76,"high":39495,"low":39271.8,"close":39414.15,"volume":24.69105,"closeTime":1650286799999},{"openTime":1650286800000,"open":39407.47,"high":39517.24,"low":39332.12,"close":39380.12,"volume":33.31839,"closeTime":1650287699999},{"openTime":1650287700000,"open":39377.94,"high":39412.9,"low":39317.66,"close":39348.23,"volume":14.09267,"closeTime":1650288599999},{"openTime":1650288600000,"open":39365.45,"high":39606.19,"low":39326.42,"close":39396.17,"volume":33.97685,"closeTime":1650289499999},{"openTime":1650289500000,"open":39370.21,"high":39413.24,"low":39253.4,"close":39333.58,"volume":23.52898,"closeTime":1650290399999},{"openTime":1650290400000,"open":39336.8,"high":39487.82,"low":39314.86,"close":39454.22,"volume":17.06426,"closeTime":1650291299999},{"openTime":1650291300000,"open":39458.72,"high":39646.33,"low":39403.56,"close":39416.62,"volume":51.79114,"closeTime":1650292199999},{"openTime":1650292200000,"open":39424.33,"high":39458.98,"low":39344.22,"close":39435.04,"volume":17.22232,"closeTime":1650293099999},{"openTime":1650293100000,"open":39438.79,"high":39447.05,"low":39308.08,"close":39344.93,"volume":12.93587,"closeTime":1650293999999},{"openTime":1650294000000,"open":39321.82,"high":39377.07,"low":39315.47,"close":39333.95,"volume":10.83757,"closeTime":1650294899999},{"openTime":1650294900000,"open":39326.15,"high":39338.97,"low":39126.75,"close":39214.34,"volume":15.19461,"closeTime":1650295799999},{"openTime":1650295800000,"open":39214.36,"high":39271.76,"low":39167.18,"close":39220.58,"volume":9.73629,"closeTime":1650296699999},{"openTime":1650296700000,"open":39218.78,"high":39286.99,"low":39196.08,"close":39269.74,"volume":61.30881,"closeTime":1650297599999},{"openTime":1650297600000,"open":39262.22,"high":39276.19,"low":39051.3,"close":39097.49,"volume":14.6075,"closeTime":1650298499999},{"openTime":1650298500000,"open":39094.19,"high":39213.46,"low":39080.78,"close":39206.42,"volume":51.20804,"closeTime":1650299399999},{"openTime":1650299400000,"open":39201.51,"high":39337.03,"low":39179.83,"close":39322.4,"volume":23.61025,"closeTime":1650300299999},{"openTime":1650300300000,"open":39331.1,"high":39630.29,"low":39331.1,"close":39469.14,"volume":29.86273,"closeTime":1650301199999},{"openTime":1650301200000,"open":39488.29,"high":40394.57,"low":39479.75,"close":40132.17,"volume":127.7288,"closeTime":1650302099999},{"openTime":1650302100000,"open":40158.08,"high":40211.48,"low":39784.73,"close":39908.65,"volume":46.28815,"closeTime":1650302999999},{"openTime":1650303000000,"open":39889.38,"high":40111.92,"low":39858.73,"close":40073.1,"volume":17.37884,"closeTime":1650303899999},{"openTime":1650303900000,"open":40071.79,"high":40359.61,"low":40028.97,"close":40222.96,"volume":31.89591,"closeTime":1650304799999},{"openTime":1650304800000,"open":40225.72,"high":40437.79,"low":40225.57,"close":40401.69,"volume":37.64068,"closeTime":1650305699999},{"openTime":1650305700000,"open":40408.54,"high":41084.52,"low":40408.54,"close":40773.5,"volume":92.71727,"closeTime":1650306599999},{"openTime":1650306600000,"open":40807.56,"high":40878.57,"low":40679.55,"close":40691.07,"volume":38.50367,"closeTime":1650307499999},{"openTime":1650307500000,"open":40690.02,"high":40746.71,"low":40577.97,"close":40647.45,"volume":40.81484,"closeTime":1650308399999},{"openTime":1650308400000,"open":40674.36,"high":40748.62,"low":40473.77,"close":40516.98,"volume":21.22608,"closeTime":1650309299999},{"openTime":1650309300000,"open":40524.02,"high":40770.86,"low":40512.7,"close":40606.01,"volume":17.96302,"closeTime":1650310199999},{"openTime":1650310200000,"open":40606,"high":40606,"low":40460.7,"close":40505.14,"volume":17.6109,"closeTime":1650311099999},{"openTime":1650311100000,"open":40505.15,"high":40716.12,"low":40425.51,"close":40682.26,"volume":22.22179,"closeTime":1650311999999},{"openTime":1650312000000,"open":40684.25,"high":40922.5,"low":40654.55,"close":40820.98,"volume":60.98199,"closeTime":1650312899999},{"openTime":1650312900000,"open":40817.2,"high":40850.41,"low":40647.28,"close":40713.65,"volume":22.0949,"closeTime":1650313799999},{"openTime":1650313800000,"open":40714.04,"high":40779.76,"low":40691.61,"close":40718.07,"volume":14.51086,"closeTime":1650314699999},{"openTime":1650314700000,"open":40714.82,"high":40764.96,"low":40648.96,"close":40671.6,"volume":11.66804,"closeTime":1650315599999},{"openTime":1650315600000,"open":40673.65,"high":40842.3,"low":40673.65,"close":40793.95,"volume":23.76727,"closeTime":1650316499999},{"openTime":1650316500000,"open":40795.99,"high":41109.34,"low":40774.38,"close":40930.13,"volume":20.37967,"closeTime":1650317399999},{"openTime":1650317400000,"open":40919.98,"high":40995.48,"low":40805.83,"close":40805.83,"volume":3.9133,"closeTime":1650318299999},{"openTime":1650318300000,"open":40810.65,"high":40856.77,"low":40765.15,"close":40802.65,"volume":3.81304,"closeTime":1650319199999},{"openTime":1650319200000,"open":40798.56,"high":40864.51,"low":40775.51,"close":40783.51,"volume":12.32264,"closeTime":1650320099999},{"openTime":1650320100000,"open":40786.53,"high":40917.62,"low":40786.03,"close":40818.3,"volume":10.43661,"closeTime":1650320999999},{"openTime":1650321000000,"open":40816.25,"high":40866.78,"low":40712.3,"close":40791.86,"volume":11.38038,"closeTime":1650321899999},{"openTime":1650321900000,"open":40782.28,"high":40940.3,"low":40773.04,"close":40928.76,"volume":9.46463,"closeTime":1650322799999},{"openTime":1650322800000,"open":40926.98,"high":40973.82,"low":40840.49,"close":40840.5,"volume":11.5864,"closeTime":1650323699999},{"openTime":1650323700000,"open":40840.18,"high":40940.4,"low":40836.7,"close":40842.15,"volume":12.53482,"closeTime":1650324599999},{"openTime":1650324600000,"open":40837.05,"high":40862.83,"low":40728.07,"close":40779.83,"volume":11.22685,"closeTime":1650325499999},{"openTime":1650325500000,"open":40763.84,"high":40835.43,"low":40763.84,"close":40804.5,"volume":16.02795,"closeTime":1650326399999},{"openTime":1650326400000,"open":40804.77,"high":41099.71,"low":40804.74,"close":41054.64,"volume":33.70108,"closeTime":1650327299999},{"openTime":1650327300000,"open":41052.84,"high":41081.22,"low":40874.5,"close":40965.75,"volume":19.31278,"closeTime":1650328199999},{"openTime":1650328200000,"open":40964.3,"high":41264.9,"low":40947.64,"close":40997.28,"volume":32.29839,"closeTime":1650329099999},{"openTime":1650329100000,"open":41001,"high":41018.83,"low":40867.67,"close":40890,"volume":21.06032,"closeTime":1650329999999},{"openTime":1650330000000,"open":40886.48,"high":40936.94,"low":40876.53,"close":40922.27,"volume":12.81867,"closeTime":1650330899999},{"openTime":1650330900000,"open":40922.29,"high":40938.48,"low":40827.04,"close":40871.49,"volume":6.97673,"closeTime":1650331799999},{"openTime":1650331800000,"open":40874.13,"high":40881.25,"low":40790.62,"close":40825.81,"volume":7.22623,"closeTime":1650332699999},{"openTime":1650332700000,"open":40827.81,"high":40838.17,"low":40719.25,"close":40760.23,"volume":12.45218,"closeTime":1650333599999},{"openTime":1650333600000,"open":40757.39,"high":40774.52,"low":40707.77,"close":40717.64,"volume":10.01895,"closeTime":1650334499999},{"openTime":1650334500000,"open":40717.64,"high":40743.69,"low":40686.7,"close":40702.58,"volume":8.27988,"closeTime":1650335399999},{"openTime":1650335400000,"open":40701.49,"high":40733.19,"low":40675.11,"close":40679.23,"volume":8.95794,"closeTime":1650336299999},{"openTime":1650336300000,"open":40679.23,"high":40705.06,"low":40603.22,"close":40614.83,"volume":6.92405,"closeTime":1650337199999},{"openTime":1650337200000,"open":40620.74,"high":40793.01,"low":40616.15,"close":40750.26,"volume":14.39875,"closeTime":1650338099999},{"openTime":1650338100000,"open":40747.6,"high":40756.59,"low":40719.05,"close":40739.5,"volume":13.79194,"closeTime":1650338999999},{"openTime":1650339000000,"open":40739.23,"high":40770.49,"low":40653.4,"close":40725.48,"volume":8.66579,"closeTime":1650339899999},{"openTime":1650339900000,"open":40726.43,"high":40768.43,"low":40679.26,"close":40702.74,"volume":7.66832,"closeTime":1650340799999},{"openTime":1650340800000,"open":40702.73,"high":40771.41,"low":40669.62,"close":40767.1,"volume":7.77797,"closeTime":1650341699999},{"openTime":1650341700000,"open":40767.68,"high":40805.52,"low":40747.95,"close":40747.95,"volume":5.36219,"closeTime":1650342599999},{"openTime":1650342600000,"open":40747.32,"high":40790.94,"low":40747.32,"close":40788.73,"volume":5.29189,"closeTime":1650343499999},{"openTime":1650343500000,"open":40784.65,"high":40886.36,"low":40779.17,"close":40871.28,"volume":6.57099,"closeTime":1650344399999},{"openTime":1650344400000,"open":40868.9,"high":40886.92,"low":40796.79,"close":40809.94,"volume":28.45914,"closeTime":1650345299999},{"openTime":1650345300000,"open":40810.12,"high":40820.61,"low":40659.23,"close":40742.68,"volume":11.66002,"closeTime":1650346199999},{"openTime":1650346200000,"open":40740.21,"high":40740.21,"low":40700.43,"close":40719.86,"volume":3.9973,"closeTime":1650347099999},{"openTime":1650347100000,"open":40723.8,"high":40727.58,"low":40676,"close":40678.99,"volume":2.76605,"closeTime":1650347999999},{"openTime":1650348000000,"open":40667.12,"high":40738.2,"low":40667.12,"close":40727.32,"volume":5.62386,"closeTime":1650348899999},{"openTime":1650348900000,"open":40726.36,"high":40801.61,"low":40724.27,"close":40775.96,"volume":6.70745,"closeTime":1650349799999},{"openTime":1650349800000,"open":40775.11,"high":40783.47,"low":40733.57,"close":40743.03,"volume":11.12326,"closeTime":1650350699999},{"openTime":1650350700000,"open":40739.78,"high":40815.72,"low":40715.54,"close":40722.01,"volume":7.33669,"closeTime":1650351599999},{"openTime":1650351600000,"open":40721.15,"high":40761.65,"low":40675.1,"close":40675.1,"volume":7.07064,"closeTime":1650352499999},{"openTime":1650352500000,"open":40671.71,"high":40750.1,"low":40582.79,"close":40740.85,"volume":10.20373,"closeTime":1650353399999},{"openTime":1650353400000,"open":40750.09,"high":40750.09,"low":40654.9,"close":40657.04,"volume":11.13978,"closeTime":1650354299999},{"openTime":1650354300000,"open":40650.01,"high":40708.65,"low":40648.2,"close":40690.58,"volume":7.47408,"closeTime":1650355199999},{"openTime":1650355200000,"open":40690.58,"high":40783.84,"low":40670.61,"close":40735.23,"volume":8.50937,"closeTime":1650356099999},{"openTime":1650356100000,"open":40729.92,"high":40833.23,"low":40729.92,"close":40816.46,"volume":98.55976,"closeTime":1650356999999},{"openTime":1650357000000,"open":40816.47,"high":40863.64,"low":40773.88,"close":40778.84,"volume":15.91384,"closeTime":1650357899999},{"openTime":1650357900000,"open":40777.95,"high":40786.45,"low":40711.57,"close":40731.64,"volume":19.76539,"closeTime":1650358799999},{"openTime":1650358800000,"open":40731.65,"high":40778.74,"low":40616.12,"close":40620.23,"volume":18.84805,"closeTime":1650359699999},{"openTime":1650359700000,"open":40618.28,"high":40704.96,"low":40584.93,"close":40636.26,"volume":20.9627,"closeTime":1650360599999},{"openTime":1650360600000,"open":40632.73,"high":40714.5,"low":40622.15,"close":40669.12,"volume":14.58753,"closeTime":1650361499999},{"openTime":1650361500000,"open":40674.56,"high":40732.38,"low":40618.68,"close":40670.63,"volume":16.36828,"closeTime":1650362399999},{"openTime":1650362400000,"open":40670.62,"high":40736.76,"low":40643.34,"close":40710.52,"volume":23.88555,"closeTime":1650363299999},{"openTime":1650363300000,"open":40724.44,"high":40758.26,"low":40690.78,"close":40737.23,"volume":12.60584,"closeTime":1650364199999},{"openTime":1650364200000,"open":40748.33,"high":40802.54,"low":40725.63,"close":40785.04,"volume":9.13423,"closeTime":1650365099999},{"openTime":1650365100000,"open":40780.86,"high":40820.58,"low":40740.19,"close":40802.45,"volume":12.30511,"closeTime":1650365999999},{"openTime":1650366000000,"open":40800.65,"high":40816.03,"low":40760.78,"close":40781.36,"volume":9.63086,"closeTime":1650366899999},{"openTime":1650366900000,"open":40781.7,"high":40852.14,"low":40781.7,"close":40797.4,"volume":6.83068,"closeTime":1650367799999},{"openTime":1650367800000,"open":40797.41,"high":40810.34,"low":40751.5,"close":40782.26,"volume":12.381,"closeTime":1650368699999},{"openTime":1650368700000,"open":40782.22,"high":41025.09,"low":40674.58,"close":40701.36,"volume":31.53261,"closeTime":1650369599999},{"openTime":1650369600000,"open":40694.23,"high":40955.31,"low":40666,"close":40887.69,"volume":29.42378,"closeTime":1650370499999},{"openTime":1650370500000,"open":40896.39,"high":40955.65,"low":40846.24,"close":40915.66,"volume":22.02688,"closeTime":1650371399999},{"openTime":1650371400000,"open":40915.65,"high":41115.87,"low":40901.47,"close":41005.46,"volume":19.06541,"closeTime":1650372299999},{"openTime":1650372300000,"open":41001.29,"high":41019.01,"low":40920.06,"close":40985.9,"volume":15.62611,"closeTime":1650373199999},{"openTime":1650373200000,"open":40984.78,"high":41034.25,"low":40850.59,"close":40911.78,"volume":17.83236,"closeTime":1650374099999},{"openTime":1650374100000,"open":40908.43,"high":41015.52,"low":40883.29,"close":40991.11,"volume":12.99614,"closeTime":1650374999999},{"openTime":1650375000000,"open":40989.48,"high":41180,"low":40878.18,"close":41158.06,"volume":33.70644,"closeTime":1650375899999},{"openTime":1650375900000,"open":41157.61,"high":41479.77,"low":41115.64,"close":41457.89,"volume":60.4133,"closeTime":1650376799999},{"openTime":1650376800000,"open":41468.33,"high":41694.7,"low":41378.72,"close":41541.78,"volume":80.51104,"closeTime":1650377699999},{"openTime":1650377700000,"open":41544.42,"high":41597.38,"low":41484.61,"close":41538.87,"volume":28.87017,"closeTime":1650378599999},{"openTime":1650378600000,"open":41547.75,"high":41627.93,"low":41493.57,"close":41545.17,"volume":21.58886,"closeTime":1650379499999},{"openTime":1650379500000,"open":41546.39,"high":41634.76,"low":41546.39,"close":41579.18,"volume":18.21063,"closeTime":1650380399999},{"openTime":1650380400000,"open":41579.16,"high":41765.08,"low":41548.02,"close":41640.87,"volume":22.80444,"closeTime":1650381299999},{"openTime":1650381300000,"open":41636.77,"high":41689.93,"low":41500.97,"close":41523.55,"volume":18.15242,"closeTime":1650382199999},{"openTime":1650382200000,"open":41521.27,"high":41552.53,"low":41390.67,"close":41477.41,"volume":23.31355,"closeTime":1650383099999},{"openTime":1650383100000,"open":41481.58,"high":41526.73,"low":41438,"close":41465.53,"volume":14.27687,"closeTime":1650383999999},{"openTime":1650384000000,"open":41457.62,"high":41531.56,"low":41428.01,"close":41495.99,"volume":14.82974,"closeTime":1650384899999},{"openTime":1650384900000,"open":41493.85,"high":41552.5,"low":41435.99,"close":41496.84,"volume":7.30467,"closeTime":1650385799999},{"openTime":1650385800000,"open":41499.32,"high":41530.49,"low":41244.43,"close":41304.19,"volume":15.72474,"closeTime":1650386699999},{"openTime":1650386700000,"open":41303.98,"high":41410.1,"low":41276.82,"close":41352.29,"volume":13.41587,"closeTime":1650387599999},{"openTime":1650387600000,"open":41359.01,"high":41374.53,"low":41268.07,"close":41280.44,"volume":7.98861,"closeTime":1650388499999},{"openTime":1650388500000,"open":41279.17,"high":41340.55,"low":41182.54,"close":41219.92,"volume":9.04118,"closeTime":1650389399999},{"openTime":1650389400000,"open":41225.45,"high":41316.78,"low":41225.45,"close":41293.34,"volume":6.11917,"closeTime":1650390299999},{"openTime":1650390300000,"open":41297.19,"high":41379.89,"low":41274.32,"close":41366.21,"volume":9.9758,"closeTime":1650391199999},{"openTime":1650391200000,"open":41350.75,"high":41395.42,"low":41323.2,"close":41392.8,"volume":11.01305,"closeTime":1650392099999},{"openTime":1650392100000,"open":41392.8,"high":41472.18,"low":41340.65,"close":41472.16,"volume":5.25026,"closeTime":1650392999999},{"openTime":1650393000000,"open":41471.59,"high":41513.06,"low":41397.22,"close":41433.5,"volume":14.42769,"closeTime":1650393899999},{"openTime":1650393900000,"open":41433.5,"high":41446,"low":41377.2,"close":41417.51,"volume":13.55971,"closeTime":1650394799999},{"openTime":1650394800000,"open":41404.73,"high":41509.2,"low":41372.96,"close":41489.71,"volume":6.34272,"closeTime":1650395699999},{"openTime":1650395700000,"open":41488.78,"high":41552.54,"low":41469.53,"close":41482.38,"volume":11.77856,"closeTime":1650396599999},{"openTime":1650396600000,"open":41485.04,"high":41501.5,"low":41396.65,"close":41433.87,"volume":6.65621,"closeTime":1650397499999},{"openTime":1650397500000,"open":41427.26,"high":41503.53,"low":41385.43,"close":41437.64,"volume":10.83202,"closeTime":1650398399999},{"openTime":1650398400000,"open":41431.71,"high":41431.71,"low":41272.8,"close":41284.45,"volume":12.68966,"closeTime":1650399299999},{"openTime":1650399300000,"open":41287.66,"high":41343.51,"low":41265.05,"close":41314.76,"volume":8.75805,"closeTime":1650400199999},{"openTime":1650400200000,"open":41312.86,"high":41330.47,"low":41220.83,"close":41245.07,"volume":10.58635,"closeTime":1650401099999},{"openTime":1650401100000,"open":41245.24,"high":41299.31,"low":41220.43,"close":41297.44,"volume":17.3718,"closeTime":1650401999999},{"openTime":1650402000000,"open":41297.58,"high":41310.86,"low":41271.57,"close":41305,"volume":10.08626,"closeTime":1650402899999},{"openTime":1650402900000,"open":41305.01,"high":41358.79,"low":41269.99,"close":41343.87,"volume":9.81126,"closeTime":1650403799999},{"openTime":1650403800000,"open":41337.19,"high":41397.64,"low":41261.21,"close":41277.5,"volume":5.23575,"closeTime":1650404699999},{"openTime":1650404700000,"open":41286.06,"high":41383.8,"low":41282.05,"close":41294.1,"volume":6.1729,"closeTime":1650405599999},{"openTime":1650405600000,"open":41317.87,"high":41425.07,"low":41272.07,"close":41381.46,"volume":6.52435,"closeTime":1650406499999},{"openTime":1650406500000,"open":41387.93,"high":41740.78,"low":41333.5,"close":41391.57,"volume":28.16898,"closeTime":1650407399999},{"openTime":1650407400000,"open":41382.55,"high":41472.49,"low":41363.31,"close":41438.29,"volume":6.36231,"closeTime":1650408299999},{"openTime":1650408300000,"open":41438.58,"high":41440.91,"low":41369.5,"close":41401.77,"volume":5.29125,"closeTime":1650409199999},{"openTime":1650409200000,"open":41401.77,"high":41457.23,"low":41401.77,"close":41441.34,"volume":2.78654,"closeTime":1650410099999},{"openTime":1650410100000,"open":41442.04,"high":41501.46,"low":41416.34,"close":41446.23,"volume":5.40435,"closeTime":1650410999999},{"openTime":1650411000000,"open":41447.47,"high":41506.8,"low":41447.47,"close":41482.87,"volume":4.76308,"closeTime":1650411899999},{"openTime":1650411900000,"open":41485.2,"high":41546.71,"low":41450.31,"close":41500.32,"volume":8.38091,"closeTime":1650412799999},{"openTime":1650412800000,"open":41500.33,"high":41547.84,"low":41436.14,"close":41527.57,"volume":12.55619,"closeTime":1650413699999},{"openTime":1650413700000,"open":41521.13,"high":41544.95,"low":41263.98,"close":41283.71,"volume":14.60759,"closeTime":1650414599999},{"openTime":1650414600000,"open":41286.07,"high":41404.67,"low":41286.07,"close":41344.93,"volume":4.9111,"closeTime":1650415499999},{"openTime":1650415500000,"open":41350.71,"high":41390.16,"low":41313.13,"close":41314.49,"volume":6.87526,"closeTime":1650416399999},{"openTime":1650416400000,"open":41306.9,"high":41342.36,"low":41275.62,"close":41289.8,"volume":6.28459,"closeTime":1650417299999},{"openTime":1650417300000,"open":41286.78,"high":41344.8,"low":41241.25,"close":41327.41,"volume":8.59086,"closeTime":1650418199999},{"openTime":1650418200000,"open":41327.09,"high":41362.3,"low":41322.7,"close":41357.19,"volume":3.81894,"closeTime":1650419099999},{"openTime":1650419100000,"open":41351.83,"high":41394.54,"low":41317.74,"close":41363.32,"volume":6.90758,"closeTime":1650419999999},{"openTime":1650420000000,"open":41360.15,"high":41409.21,"low":41326.52,"close":41378.28,"volume":6.87439,"closeTime":1650420899999},{"openTime":1650420900000,"open":41378.27,"high":41398.43,"low":41332.59,"close":41351,"volume":5.43117,"closeTime":1650421799999},{"openTime":1650421800000,"open":41354.65,"high":41387.85,"low":41339.71,"close":41348.61,"volume":4.33385,"closeTime":1650422699999},{"openTime":1650422700000,"open":41348.61,"high":41399.86,"low":41331.29,"close":41379.05,"volume":5.21332,"closeTime":1650423599999},{"openTime":1650423600000,"open":41386.49,"high":41401.13,"low":41357.19,"close":41382.81,"volume":6.37722,"closeTime":1650424499999},{"openTime":1650424500000,"open":41382.82,"high":41406.36,"low":41369.82,"close":41377.41,"volume":5.24991,"closeTime":1650425399999},{"openTime":1650425400000,"open":41377.42,"high":41402.26,"low":41305.94,"close":41353.49,"volume":6.11411,"closeTime":1650426299999},{"openTime":1650426300000,"open":41345.72,"high":41406.43,"low":41339.4,"close":41396.14,"volume":7.63794,"closeTime":1650427199999},{"openTime":1650427200000,"open":41396.14,"high":41408.55,"low":41348.38,"close":41389.38,"volume":10.0075,"closeTime":1650428099999},{"openTime":1650428100000,"open":41388.89,"high":41388.89,"low":41306.98,"close":41311.36,"volume":7.34581,"closeTime":1650428999999},{"openTime":1650429000000,"open":41309.76,"high":41325.97,"low":41273.96,"close":41320.76,"volume":4.81867,"closeTime":1650429899999},{"openTime":1650429900000,"open":41318.66,"high":41353.99,"low":41293.97,"close":41345.04,"volume":4.82869,"closeTime":1650430799999},{"openTime":1650430800000,"open":41351.02,"high":41359.62,"low":41302.78,"close":41325.15,"volume":7.88773,"closeTime":1650431699999},{"openTime":1650431700000,"open":41325.88,"high":41421.1,"low":41307.96,"close":41407.34,"volume":8.77356,"closeTime":1650432599999},{"openTime":1650432600000,"open":41407.9,"high":41457.55,"low":41379.15,"close":41440.21,"volume":15.85163,"closeTime":1650433499999},{"openTime":1650433500000,"open":41440.86,"high":41451.67,"low":41409.64,"close":41450.5,"volume":5.70112,"closeTime":1650434399999},{"openTime":1650434400000,"open":41450.5,"high":41472.89,"low":41416,"close":41423.63,"volume":9.78762,"closeTime":1650435299999},{"openTime":1650435300000,"open":41422.55,"high":41436.61,"low":41393.95,"close":41414.48,"volume":6.08709,"closeTime":1650436199999},{"openTime":1650436200000,"open":41412.41,"high":41445.11,"low":41406.94,"close":41410.9,"volume":4.59406,"closeTime":1650437099999},{"openTime":1650437100000,"open":41410.93,"high":41473.19,"low":41409.85,"close":41473.19,"volume":16.38369,"closeTime":1650437999999},{"openTime":1650438000000,"open":41475.82,"high":41635.75,"low":41430.05,"close":41474.37,"volume":22.26899,"closeTime":1650438899999},{"openTime":1650438900000,"open":41488.53,"high":41490.95,"low":41320.36,"close":41337,"volume":15.99472,"closeTime":1650439799999},{"openTime":1650439800000,"open":41337.93,"high":41370.46,"low":41301.65,"close":41323.68,"volume":20.55136,"closeTime":1650440699999},{"openTime":1650440700000,"open":41329.89,"high":41371.27,"low":41298.42,"close":41351.71,"volume":14.38286,"closeTime":1650441599999},{"openTime":1650441600000,"open":41347.3,"high":41386.33,"low":41298.53,"close":41380.03,"volume":19.00162,"closeTime":1650442499999},{"openTime":1650442500000,"open":41380.84,"high":41441.66,"low":41362,"close":41428.69,"volume":13.78925,"closeTime":1650443399999},{"openTime":1650443400000,"open":41432.32,"high":41529.19,"low":41414.1,"close":41486.76,"volume":9.53525,"closeTime":1650444299999},{"openTime":1650444300000,"open":41487.52,"high":41499.9,"low":41449.11,"close":41484.63,"volume":45.7025,"closeTime":1650445199999},{"openTime":1650445200000,"open":41484.63,"high":41560.27,"low":41461.83,"close":41506.61,"volume":32.12145,"closeTime":1650446099999},{"openTime":1650446100000,"open":41513.69,"high":41573.47,"low":41487.98,"close":41551.14,"volume":20.74086,"closeTime":1650446999999},{"openTime":1650447000000,"open":41557.55,"high":41628.84,"low":41527.28,"close":41618.76,"volume":21.24106,"closeTime":1650447899999},{"openTime":1650447900000,"open":41620.54,"high":41739.42,"low":41455.6,"close":41555.64,"volume":37.47811,"closeTime":1650448799999},{"openTime":1650448800000,"open":41552.1,"high":41552.1,"low":41459.1,"close":41506.28,"volume":16.4624,"closeTime":1650449699999},{"openTime":1650449700000,"open":41507.37,"high":41889,"low":41507.37,"close":41836.5,"volume":55.30451,"closeTime":1650450599999},{"openTime":1650450600000,"open":41833.93,"high":41978.5,"low":41678.94,"close":41876,"volume":45.63844,"closeTime":1650451499999},{"openTime":1650451500000,"open":41867.43,"high":41885.48,"low":41726.84,"close":41830.41,"volume":30.99034,"closeTime":1650452399999},{"openTime":1650452400000,"open":41836.85,"high":41848.91,"low":41727.82,"close":41790.45,"volume":13.84005,"closeTime":1650453299999},{"openTime":1650453300000,"open":41784.94,"high":41906.42,"low":41782.88,"close":41873.31,"volume":13.72953,"closeTime":1650454199999},{"openTime":1650454200000,"open":41873.31,"high":42122.19,"low":41817.67,"close":42111.06,"volume":56.95659,"closeTime":1650455099999},{"openTime":1650455100000,"open":42113.26,"high":42212.11,"low":42025.47,"close":42103.34,"volume":33.38302,"closeTime":1650455999999},{"openTime":1650456000000,"open":42105.56,"high":42161.34,"low":41962.9,"close":41976.91,"volume":20.19461,"closeTime":1650456899999},{"openTime":1650456900000,"open":41983.19,"high":42086.53,"low":41954.76,"close":42052.28,"volume":17.11756,"closeTime":1650457799999},{"openTime":1650457800000,"open":42052.27,"high":42168.48,"low":42038.83,"close":42038.84,"volume":21.11815,"closeTime":1650458699999},{"openTime":1650458700000,"open":42033.77,"high":42181.79,"low":42033.77,"close":42132.26,"volume":29.7607,"closeTime":1650459599999},{"openTime":1650459600000,"open":42112.82,"high":42122.2,"low":41982.73,"close":42001.09,"volume":47.58267,"closeTime":1650460499999},{"openTime":1650460500000,"open":42008.17,"high":42057.98,"low":41982.36,"close":42030.98,"volume":24.15026,"closeTime":1650461399999},{"openTime":1650461400000,"open":42029.46,"high":42077.81,"low":41637.94,"close":41713.63,"volume":43.51586,"closeTime":1650462299999},{"openTime":1650462300000,"open":41713.65,"high":41780.36,"low":41424.41,"close":41600,"volume":34.76714,"closeTime":1650463199999},{"openTime":1650463200000,"open":41599.63,"high":41733.26,"low":41525.97,"close":41722.36,"volume":21.69378,"closeTime":1650464099999},{"openTime":1650464100000,"open":41732.59,"high":41758.35,"low":41468.11,"close":41623.23,"volume":21.83619,"closeTime":1650464999999},{"openTime":1650465000000,"open":41624.49,"high":41684.21,"low":41582.64,"close":41634.1,"volume":12.15883,"closeTime":1650465899999},{"openTime":1650465900000,"open":41635.4,"high":41657.65,"low":41533.29,"close":41560.18,"volume":27.49893,"closeTime":1650466799999},{"openTime":1650466800000,"open":41561.05,"high":41573.06,"low":41269.81,"close":41354.23,"volume":40.10252,"closeTime":1650467699999},{"openTime":1650467700000,"open":41339.83,"high":41349.17,"low":41061.78,"close":41192.61,"volume":46.07853,"closeTime":1650468599999},{"openTime":1650468600000,"open":41191.85,"high":41273.35,"low":41161.5,"close":41264.63,"volume":38.92456,"closeTime":1650469499999},{"openTime":1650469500000,"open":41270.86,"high":41308.81,"low":41214.33,"close":41271.33,"volume":14.87407,"closeTime":1650470399999},{"openTime":1650470400000,"open":41270.32,"high":41323.35,"low":41098.66,"close":41196.18,"volume":43.11897,"closeTime":1650471299999},{"openTime":1650471300000,"open":41195.8,"high":41213.59,"low":41040.91,"close":41200.61,"volume":35.06979,"closeTime":1650472199999},{"openTime":1650472200000,"open":41186.6,"high":41413.95,"low":41158.28,"close":41365.19,"volume":22.20141,"closeTime":1650473099999},{"openTime":1650473100000,"open":41357.25,"high":41426.19,"low":41304.46,"close":41381.96,"volume":25.35889,"closeTime":1650473999999},{"openTime":1650474000000,"open":41383.6,"high":41473.51,"low":41309.25,"close":41377.4,"volume":26.75265,"closeTime":1650474899999},{"openTime":1650474900000,"open":41377.38,"high":41418.04,"low":41311.02,"close":41351.9,"volume":12.04773,"closeTime":1650475799999},{"openTime":1650475800000,"open":41348.01,"high":41384.5,"low":41292.93,"close":41359.21,"volume":8.67846,"closeTime":1650476699999},{"openTime":1650476700000,"open":41363.6,"high":41465.93,"low":41318.45,"close":41378.68,"volume":14.13063,"closeTime":1650477599999},{"openTime":1650477600000,"open":41378.67,"high":41378.67,"low":41293.53,"close":41310.98,"volume":4.33354,"closeTime":1650478499999},{"openTime":1650478500000,"open":41310.44,"high":41331.68,"low":41168.25,"close":41183.58,"volume":19.73606,"closeTime":1650479399999},{"openTime":1650479400000,"open":41183.64,"high":41235.82,"low":40868.94,"close":40912.53,"volume":34.91967,"closeTime":1650480299999},{"openTime":1650480300000,"open":40912.82,"high":41078.76,"low":40903.86,"close":40965.4,"volume":23.65561,"closeTime":1650481199999},{"openTime":1650481200000,"open":40973.02,"high":41175.76,"low":40941.45,"close":41137.76,"volume":22.99429,"closeTime":1650482099999},{"openTime":1650482100000,"open":41147.76,"high":41218.82,"low":41116.43,"close":41204.51,"volume":11.38045,"closeTime":1650482999999},{"openTime":1650483000000,"open":41205.22,"high":41245.16,"low":41128.21,"close":41221.03,"volume":17.08839,"closeTime":1650483899999},{"openTime":1650483900000,"open":41226.29,"high":41274.54,"low":41154.69,"close":41195.96,"volume":15.81276,"closeTime":1650484799999},{"openTime":1650484800000,"open":41199.99,"high":41343.5,"low":41169.31,"close":41224.97,"volume":47.50687,"closeTime":1650485699999},{"openTime":1650485700000,"open":41225.58,"high":41267.24,"low":41148.36,"close":41240.67,"volume":13.36083,"closeTime":1650486599999},{"openTime":1650486600000,"open":41241.19,"high":41390.61,"low":41241.19,"close":41308.52,"volume":18.00515,"closeTime":1650487499999},{"openTime":1650487500000,"open":41311.29,"high":41443.26,"low":41306.95,"close":41419.49,"volume":15.01094,"closeTime":1650488399999},{"openTime":1650488400000,"open":41424.83,"high":41444.33,"low":41379.34,"close":41429.95,"volume":11.72223,"closeTime":1650489299999},{"openTime":1650489300000,"open":41429.95,"high":41644.89,"low":41397.61,"close":41589.43,"volume":12.56416,"closeTime":1650490199999},{"openTime":1650490200000,"open":41587.51,"high":41629.77,"low":41415.72,"close":41426.25,"volume":1.97324,"closeTime":1650491099999},{"openTime":1650491100000,"open":41422.19,"high":41533.69,"low":41418.13,"close":41502.67,"volume":4.77445,"closeTime":1650491999999},{"openTime":1650492000000,"open":41505.18,"high":41528.58,"low":41449.76,"close":41521.17,"volume":7.30996,"closeTime":1650492899999},{"openTime":1650492900000,"open":41519.5,"high":41630.85,"low":41468.91,"close":41511.72,"volume":10.03436,"closeTime":1650493799999},{"openTime":1650493800000,"open":41509.19,"high":41572.32,"low":41466.68,"close":41537.15,"volume":6.59125,"closeTime":1650494699999},{"openTime":1650494700000,"open":41521.49,"high":41553.43,"low":41479.72,"close":41479.72,"volume":8.7157,"closeTime":1650495599999},{"openTime":1650495600000,"open":41479.72,"high":41486.44,"low":41339.82,"close":41366.66,"volume":7.57937,"closeTime":1650496499999},{"openTime":1650496500000,"open":41390.33,"high":41432.41,"low":41354.08,"close":41429.11,"volume":5.9233,"closeTime":1650497399999},{"openTime":1650497400000,"open":41429.42,"high":41429.42,"low":41297.46,"close":41376.44,"volume":9.46127,"closeTime":1650498299999},{"openTime":1650498300000,"open":41377.11,"high":41416.47,"low":41339.36,"close":41369.78,"volume":4.7368,"closeTime":1650499199999},{"openTime":1650499200000,"open":41362.12,"high":41543.14,"low":41329.95,"close":41476.19,"volume":22.03687,"closeTime":1650500099999},{"openTime":1650500100000,"open":41465.92,"high":41533.21,"low":41414.46,"close":41519.89,"volume":11.50417,"closeTime":1650500999999},{"openTime":1650501000000,"open":41516.52,"high":41542.62,"low":41474.06,"close":41542.62,"volume":6.41797,"closeTime":1650501899999},{"openTime":1650501900000,"open":41543.24,"high":41575.96,"low":41495.04,"close":41537.5,"volume":7.6934,"closeTime":1650502799999},{"openTime":1650502800000,"open":41538.05,"high":41570.49,"low":41481.8,"close":41491.64,"volume":8.34454,"closeTime":1650503699999},{"openTime":1650503700000,"open":41489.46,"high":41672.93,"low":41479.85,"close":41642.52,"volume":10.81321,"closeTime":1650504599999},{"openTime":1650504600000,"open":41632.55,"high":41773.03,"low":41618.73,"close":41748.81,"volume":12.3458,"closeTime":1650505499999},{"openTime":1650505500000,"open":41745.12,"high":41750.85,"low":41612.9,"close":41683.5,"volume":11.34112,"closeTime":1650506399999},{"openTime":1650506400000,"open":41682.04,"high":41733.39,"low":41624.73,"close":41704.55,"volume":7.56477,"closeTime":1650507299999},{"openTime":1650507300000,"open":41704.55,"high":41730.66,"low":41667.11,"close":41690.07,"volume":7.92332,"closeTime":1650508199999},{"openTime":1650508200000,"open":41687.74,"high":41704.52,"low":41577.87,"close":41602.4,"volume":6.64531,"closeTime":1650509099999},{"openTime":1650509100000,"open":41602.4,"high":41648.29,"low":41583.02,"close":41638.46,"volume":6.62838,"closeTime":1650509999999},{"openTime":1650510000000,"open":41630.85,"high":41657.21,"low":41569.29,"close":41624.78,"volume":8.04268,"closeTime":1650510899999},{"openTime":1650510900000,"open":41624.78,"high":41685.27,"low":41585.65,"close":41662.02,"volume":7.85168,"closeTime":1650511799999},{"openTime":1650511800000,"open":41660.73,"high":41668.6,"low":41603.58,"close":41660.05,"volume":6.08383,"closeTime":1650512699999},{"openTime":1650512700000,"open":41659.15,"high":41723.8,"low":41635.26,"close":41701.09,"volume":5.93081,"closeTime":1650513599999},{"openTime":1650513600000,"open":41701.51,"high":41748.97,"low":41648.08,"close":41736.47,"volume":9.86595,"closeTime":1650514499999},{"openTime":1650514500000,"open":41737.84,"high":41757.65,"low":41637.99,"close":41643.78,"volume":9.11104,"closeTime":1650515399999},{"openTime":1650515400000,"open":41638.94,"high":41676.17,"low":41534.31,"close":41584.44,"volume":7.80636,"closeTime":1650516299999},{"openTime":1650516300000,"open":41584.34,"high":41629.37,"low":41569.1,"close":41615.82,"volume":3.79927,"closeTime":1650517199999},{"openTime":1650517200000,"open":41614.76,"high":41687.78,"low":41581.18,"close":41674.82,"volume":7.15342,"closeTime":1650518099999},{"openTime":1650518100000,"open":41674.83,"high":41706.48,"low":41588.53,"close":41611.71,"volume":6.21451,"closeTime":1650518999999},{"openTime":1650519000000,"open":41608.57,"high":41608.57,"low":41466.75,"close":41509.92,"volume":9.11343,"closeTime":1650519899999},{"openTime":1650519900000,"open":41506.11,"high":41529.73,"low":41443.74,"close":41477.46,"volume":9.18216,"closeTime":1650520799999},{"openTime":1650520800000,"open":41473.06,"high":41522.2,"low":41428.83,"close":41486.14,"volume":12.76429,"closeTime":1650521699999},{"openTime":1650521700000,"open":41490.24,"high":41523.01,"low":41451.37,"close":41516.46,"volume":8.07382,"closeTime":1650522599999},{"openTime":1650522600000,"open":41513.82,"high":41602.69,"low":41490.68,"close":41602.69,"volume":14.80421,"closeTime":1650523499999},{"openTime":1650523500000,"open":41602.7,"high":41612.57,"low":41509.96,"close":41532.38,"volume":4.57002,"closeTime":1650524399999},{"openTime":1650524400000,"open":41536.13,"high":41559.15,"low":41463.88,"close":41492.21,"volume":5.20178,"closeTime":1650525299999},{"openTime":1650525300000,"open":41499,"high":41659.37,"low":41494.72,"close":41623.72,"volume":11.13538,"closeTime":1650526199999},{"openTime":1650526200000,"open":41616.23,"high":41672.38,"low":41607.71,"close":41648.85,"volume":12.35174,"closeTime":1650527099999},{"openTime":1650527100000,"open":41651.25,"high":41945.09,"low":41650.4,"close":41855.58,"volume":39.84814,"closeTime":1650527999999},{"openTime":1650528000000,"open":41878.02,"high":41995.12,"low":41782.56,"close":41814.42,"volume":24.18998,"closeTime":1650528899999},{"openTime":1650528900000,"open":41813.72,"high":41901.8,"low":41755.17,"close":41890.89,"volume":18.92832,"closeTime":1650529799999},{"openTime":1650529800000,"open":41890.74,"high":41957.72,"low":41821.14,"close":41924.66,"volume":13.55466,"closeTime":1650530699999},{"openTime":1650530700000,"open":41927.7,"high":42063.75,"low":41925.33,"close":41938.22,"volume":14.85405,"closeTime":1650531599999},{"openTime":1650531600000,"open":41930.66,"high":41950.41,"low":41867.39,"close":41889.82,"volume":9.09307,"closeTime":1650532499999},{"openTime":1650532500000,"open":41890.47,"high":41946.35,"low":41850.02,"close":41924.45,"volume":9.44061,"closeTime":1650533399999},{"openTime":1650533400000,"open":41918.58,"high":41974.82,"low":41764.12,"close":41766.51,"volume":11.16476,"closeTime":1650534299999},{"openTime":1650534300000,"open":41765.71,"high":41829.76,"low":41757.36,"close":41814.5,"volume":9.69638,"closeTime":1650535199999},{"openTime":1650535200000,"open":41807.61,"high":41969.09,"low":41791.32,"close":41952.73,"volume":10.98505,"closeTime":1650536099999},{"openTime":1650536100000,"open":41959.57,"high":42424.97,"low":41959.48,"close":42201.37,"volume":51.88085,"closeTime":1650536999999},{"openTime":1650537000000,"open":42200.45,"high":42359.56,"low":42124.7,"close":42288.82,"volume":14.93179,"closeTime":1650537899999},{"openTime":1650537900000,"open":42284.02,"high":42481.48,"low":42246.9,"close":42264.14,"volume":23.76426,"closeTime":1650538799999},{"openTime":1650538800000,"open":42268.68,"high":42404.77,"low":42252.52,"close":42335.92,"volume":13.37243,"closeTime":1650539699999},{"openTime":1650539700000,"open":42341.67,"high":42448.4,"low":42304.3,"close":42423.47,"volume":20.12313,"closeTime":1650540599999},{"openTime":1650540600000,"open":42427.72,"high":42723.7,"low":42427.72,"close":42465.77,"volume":45.74561,"closeTime":1650541499999},{"openTime":1650541500000,"open":42467.54,"high":42507.66,"low":42377.19,"close":42446.32,"volume":16.96741,"closeTime":1650542399999},{"openTime":1650542400000,"open":42457.06,"high":42612.51,"low":42396.28,"close":42408.27,"volume":24.93358,"closeTime":1650543299999},{"openTime":1650543300000,"open":42403.82,"high":42559.67,"low":42364.03,"close":42535.77,"volume":18.57675,"closeTime":1650544199999},{"openTime":1650544200000,"open":42535.04,"high":42681.54,"low":42519.28,"close":42664.55,"volume":16.78515,"closeTime":1650545099999},{"openTime":1650545100000,"open":42650.92,"high":42831.98,"low":42646.99,"close":42680.57,"volume":28.75275,"closeTime":1650545999999},{"openTime":1650546000000,"open":42680.79,"high":42735.09,"low":42620.6,"close":42703.81,"volume":11.56832,"closeTime":1650546899999},{"openTime":1650546900000,"open":42707.7,"high":42919.93,"low":42698.48,"close":42831.38,"volume":34.03628,"closeTime":1650547799999},{"openTime":1650547800000,"open":42841.4,"high":42992.13,"low":42735.41,"close":42748.14,"volume":30.90478,"closeTime":1650548699999},{"openTime":1650548700000,"open":42750.5,"high":42778.47,"low":42620.64,"close":42690.25,"volume":24.14952,"closeTime":1650549599999},{"openTime":1650549600000,"open":42702.83,"high":42714.48,"low":42535.17,"close":42603.8,"volume":44.99952,"closeTime":1650550499999},{"openTime":1650550500000,"open":42584.78,"high":42684.35,"low":42538.21,"close":42618.03,"volume":12.41561,"closeTime":1650551399999},{"openTime":1650551400000,"open":42618.73,"high":42653.17,"low":42451.53,"close":42536.84,"volume":22.30512,"closeTime":1650552299999},{"openTime":1650552300000,"open":42533.99,"high":42544.94,"low":42420.82,"close":42517.03,"volume":15.56373,"closeTime":1650553199999},{"openTime":1650553200000,"open":42507.26,"high":42568.55,"low":42440.7,"close":42542.67,"volume":12.56973,"closeTime":1650554099999},{"openTime":1650554100000,"open":42546.25,"high":42578.47,"low":42464.86,"close":42469.25,"volume":9.33346,"closeTime":1650554999999},{"openTime":1650555000000,"open":42483.95,"high":42513.92,"low":42225.14,"close":42282.18,"volume":34.07776,"closeTime":1650555899999},{"openTime":1650555900000,"open":42296.16,"high":42296.16,"low":42119.49,"close":42144.89,"volume":27.47101,"closeTime":1650556799999},{"openTime":1650556800000,"open":42149.1,"high":42185.95,"low":41992.96,"close":42103.49,"volume":20.85797,"closeTime":1650557699999},{"openTime":1650557700000,"open":42101.77,"high":42150.4,"low":41905.66,"close":41908.1,"volume":38.19455,"closeTime":1650558599999},{"openTime":1650558600000,"open":41908.53,"high":42005.61,"low":41902.74,"close":41990.6,"volume":15.56678,"closeTime":1650559499999},{"openTime":1650559500000,"open":41992.16,"high":42056.25,"low":41826.75,"close":41827.19,"volume":28.27041,"closeTime":1650560399999},{"openTime":1650560400000,"open":41825.19,"high":41860.05,"low":41692.78,"close":41741.09,"volume":47.35138,"closeTime":1650561299999},{"openTime":1650561300000,"open":41741.09,"high":41933.6,"low":41615.38,"close":41933.59,"volume":22.13134,"closeTime":1650562199999},{"openTime":1650562200000,"open":41933.39,"high":41933.39,"low":41524.67,"close":41625.79,"volume":28.45441,"closeTime":1650563099999},{"openTime":1650563100000,"open":41626.05,"high":41698,"low":41501,"close":41554.39,"volume":19.86191,"closeTime":1650563999999},{"openTime":1650564000000,"open":41543.75,"high":41543.75,"low":41401.69,"close":41479.73,"volume":24.36687,"closeTime":1650564899999},{"openTime":1650564900000,"open":41477.66,"high":41645.01,"low":41461.94,"close":41583.59,"volume":19.99767,"closeTime":1650565799999},{"openTime":1650565800000,"open":41581.63,"high":41673.33,"low":41511.6,"close":41585.96,"volume":16.3474,"closeTime":1650566699999},{"openTime":1650566700000,"open":41585.21,"high":41588.77,"low":41408.04,"close":41460.87,"volume":26.16394,"closeTime":1650567599999},{"openTime":1650567600000,"open":41467.62,"high":41475.75,"low":41333.7,"close":41466.18,"volume":22.08896,"closeTime":1650568499999},{"openTime":1650568500000,"open":41467.56,"high":41533.2,"low":41392.23,"close":41513.37,"volume":31.85473,"closeTime":1650569399999},{"openTime":1650569400000,"open":41511.54,"high":41552.54,"low":41367.54,"close":41436.67,"volume":22.07071,"closeTime":1650570299999},{"openTime":1650570300000,"open":41440.23,"high":41440.23,"low":41228.73,"close":41228.73,"volume":28.68758,"closeTime":1650571199999},{"openTime":1650571200000,"open":41230.81,"high":41317.84,"low":41131.21,"close":41202.7,"volume":26.12549,"closeTime":1650572099999},{"openTime":1650572100000,"open":41197.49,"high":41221.44,"low":41070.43,"close":41161.83,"volume":26.87646,"closeTime":1650572999999},{"openTime":1650573000000,"open":41149.9,"high":41154.21,"low":40644.23,"close":40705.98,"volume":39.62001,"closeTime":1650573899999},{"openTime":1650573900000,"open":40704.18,"high":40823.18,"low":40536.11,"close":40602.88,"volume":21.64206,"closeTime":1650574799999},{"openTime":1650574800000,"open":40606.59,"high":40852.14,"low":40564.12,"close":40747.38,"volume":12.36635,"closeTime":1650575699999},{"openTime":1650575700000,"open":40765.11,"high":40799.43,"low":40667.92,"close":40770.57,"volume":11.62992,"closeTime":1650576599999},{"openTime":1650576600000,"open":40766.8,"high":40844.91,"low":40560.86,"close":40820.84,"volume":9.17102,"closeTime":1650577499999},{"openTime":1650577500000,"open":40815.87,"high":40817.53,"low":40679.18,"close":40738.04,"volume":5.58111,"closeTime":1650578399999},{"openTime":1650578400000,"open":40728.37,"high":40777.19,"low":40588.28,"close":40777.19,"volume":11.15504,"closeTime":1650579299999},{"openTime":1650579300000,"open":40762.4,"high":40808.56,"low":40290.53,"close":40319.23,"volume":39.57891,"closeTime":1650580199999},{"openTime":1650580200000,"open":40291.63,"high":40414.94,"low":39723.58,"close":40363.54,"volume":92.39652,"closeTime":1650581099999},{"openTime":1650581100000,"open":40363.57,"high":40513.73,"low":40295.09,"close":40449.55,"volume":40.79929,"closeTime":1650581999999},{"openTime":1650582000000,"open":40413.17,"high":40492.67,"low":40351.94,"close":40426.73,"volume":21.88068,"closeTime":1650582899999},{"openTime":1650582900000,"open":40414.33,"high":40444.49,"low":40328.55,"close":40420.41,"volume":15.36656,"closeTime":1650583799999},{"openTime":1650583800000,"open":40418.82,"high":40494.58,"low":40418.81,"close":40475.38,"volume":5.02623,"closeTime":1650584699999},{"openTime":1650584700000,"open":40473.71,"high":40566.3,"low":40422.55,"close":40478.67,"volume":18.85918,"closeTime":1650585599999},{"openTime":1650585600000,"open":40483.15,"high":40491.38,"low":40223.61,"close":40429.06,"volume":28.53565,"closeTime":1650586499999},{"openTime":1650586500000,"open":40440.39,"high":40495.44,"low":40379.01,"close":40479.49,"volume":9.41883,"closeTime":1650587399999},{"openTime":1650587400000,"open":40479.66,"high":40658.59,"low":40156.58,"close":40402.67,"volume":59.63447,"closeTime":1650588299999},{"openTime":1650588300000,"open":40397.08,"high":40455.65,"low":40237.69,"close":40425.99,"volume":21.17635,"closeTime":1650589199999},{"openTime":1650589200000,"open":40436.44,"high":40477.2,"low":40339.78,"close":40453.78,"volume":12.52107,"closeTime":1650590099999},{"openTime":1650590100000,"open":40447.81,"high":40481.09,"low":40321.33,"close":40422.22,"volume":14.26518,"closeTime":1650590999999},{"openTime":1650591000000,"open":40417.68,"high":40459.68,"low":40379.29,"close":40427.65,"volume":4.20041,"closeTime":1650591899999},{"openTime":1650591900000,"open":40415.48,"high":40565.59,"low":40393.11,"close":40507.86,"volume":21.46794,"closeTime":1650592799999},{"openTime":1650592800000,"open":40504.27,"high":40569.14,"low":40503.12,"close":40562.52,"volume":11.84002,"closeTime":1650593699999},{"openTime":1650593700000,"open":40567.81,"high":40597.15,"low":40505.65,"close":40592.9,"volume":13.6881,"closeTime":1650594599999},{"openTime":1650594600000,"open":40593.08,"high":40636.91,"low":40544.33,"close":40558.02,"volume":16.92653,"closeTime":1650595499999},{"openTime":1650595500000,"open":40565.99,"high":40566.46,"low":40433.25,"close":40493.48,"volume":8.51475,"closeTime":1650596399999},{"openTime":1650596400000,"open":40493.48,"high":40548.89,"low":40451.3,"close":40545.18,"volume":6.38873,"closeTime":1650597299999},{"openTime":1650597300000,"open":40545.18,"high":40569.74,"low":40511.57,"close":40515.57,"volume":9.0884,"closeTime":1650598199999},{"openTime":1650598200000,"open":40515.59,"high":40619.35,"low":40452.88,"close":40571.1,"volume":9.65545,"closeTime":1650599099999},{"openTime":1650599100000,"open":40571.1,"high":40579.24,"low":40455.33,"close":40503.84,"volume":23.87695,"closeTime":1650599999999},{"openTime":1650600000000,"open":40504.11,"high":40591.26,"low":40438.96,"close":40550.7,"volume":21.55658,"closeTime":1650600899999},{"openTime":1650600900000,"open":40551.52,"high":40621.7,"low":40551.52,"close":40603.71,"volume":8.67583,"closeTime":1650601799999},{"openTime":1650601800000,"open":40599.39,"high":40621.7,"low":40567.3,"close":40610.61,"volume":9.99546,"closeTime":1650602699999},{"openTime":1650602700000,"open":40610.61,"high":40639.18,"low":40573.2,"close":40635.37,"volume":14.36111,"closeTime":1650603599999},{"openTime":1650603600000,"open":40645.12,"high":40692,"low":40597.64,"close":40663.6,"volume":18.31094,"closeTime":1650604499999},{"openTime":1650604500000,"open":40673.34,"high":40713.74,"low":40659.53,"close":40684.57,"volume":18.18235,"closeTime":1650605399999},{"openTime":1650605400000,"open":40684.09,"high":40716.88,"low":40656.28,"close":40701.81,"volume":10.56827,"closeTime":1650606299999},{"openTime":1650606300000,"open":40710.69,"high":40733.95,"low":40646.58,"close":40680.3,"volume":21.6851,"closeTime":1650607199999},{"openTime":1650607200000,"open":40676.15,"high":40750.32,"low":40662.61,"close":40732.38,"volume":15.76069,"closeTime":1650608099999},{"openTime":1650608100000,"open":40741.79,"high":40799.17,"low":40732.68,"close":40732.95,"volume":20.84766,"closeTime":1650608999999},{"openTime":1650609000000,"open":40732.95,"high":40737.02,"low":40630.85,"close":40641.35,"volume":21.23449,"closeTime":1650609899999},{"openTime":1650609900000,"open":40649.05,"high":40703.25,"low":40638.27,"close":40689.56,"volume":13.11236,"closeTime":1650610799999},{"openTime":1650610800000,"open":40695.49,"high":40755.9,"low":40671.41,"close":40735.02,"volume":19.39228,"closeTime":1650611699999},{"openTime":1650611700000,"open":40735.83,"high":40749.36,"low":40390.63,"close":40437.95,"volume":36.53366,"closeTime":1650612599999},{"openTime":1650612600000,"open":40443.97,"high":40786.43,"low":40303.45,"close":40711.67,"volume":32.25159,"closeTime":1650613499999},{"openTime":1650613500000,"open":40711.5,"high":40796.55,"low":40631.07,"close":40712.66,"volume":21.95324,"closeTime":1650614399999},{"openTime":1650614400000,"open":40715.77,"high":40790.42,"low":40631.14,"close":40645.9,"volume":25.00978,"closeTime":1650615299999},{"openTime":1650615300000,"open":40646,"high":40646.82,"low":40442.98,"close":40472.36,"volume":40.85115,"closeTime":1650616199999},{"openTime":1650616200000,"open":40472.23,"high":40576.49,"low":40427.94,"close":40484.48,"volume":14.93413,"closeTime":1650617099999},{"openTime":1650617100000,"open":40484.7,"high":40490.7,"low":40363.79,"close":40407.24,"volume":26.43753,"closeTime":1650617999999},{"openTime":1650618000000,"open":40411.53,"high":40444.57,"low":40339.91,"close":40380.04,"volume":16.36147,"closeTime":1650618899999},{"openTime":1650618900000,"open":40378.91,"high":40481.73,"low":40344.68,"close":40443.04,"volume":25.22878,"closeTime":1650619799999},{"openTime":1650619800000,"open":40443.05,"high":40465.68,"low":40326.56,"close":40358.64,"volume":14.72356,"closeTime":1650620699999},{"openTime":1650620700000,"open":40357.63,"high":40411.72,"low":40209.6,"close":40309,"volume":32.63161,"closeTime":1650621599999},{"openTime":1650621600000,"open":40303.82,"high":40364.98,"low":40154.42,"close":40316.42,"volume":20.33747,"closeTime":1650622499999},{"openTime":1650622500000,"open":40318.04,"high":40435.05,"low":40134.62,"close":40386.1,"volume":41.55358,"closeTime":1650623399999},{"openTime":1650623400000,"open":40389.98,"high":40461.95,"low":40312.43,"close":40457.82,"volume":20.1712,"closeTime":1650624299999},{"openTime":1650624300000,"open":40447.13,"high":40503.06,"low":40407.7,"close":40468.99,"volume":11.82701,"closeTime":1650625199999},{"openTime":1650625200000,"open":40468.47,"high":40582.26,"low":40431.17,"close":40580.28,"volume":9.13437,"closeTime":1650626099999},{"openTime":1650626100000,"open":40583.08,"high":40584.6,"low":40510.42,"close":40539.34,"volume":9.79065,"closeTime":1650626999999},{"openTime":1650627000000,"open":40550.15,"high":40599.9,"low":40432.16,"close":40521.09,"volume":15.09793,"closeTime":1650627899999},{"openTime":1650627900000,"open":40520.46,"high":40594.28,"low":40491.08,"close":40591.73,"volume":21.0174,"closeTime":1650628799999},{"openTime":1650628800000,"open":40591.92,"high":40625.49,"low":40493.33,"close":40532.59,"volume":29.43089,"closeTime":1650629699999},{"openTime":1650629700000,"open":40542.6,"high":40551.98,"low":40468.21,"close":40529.63,"volume":15.22464,"closeTime":1650630599999},{"openTime":1650630600000,"open":40530.71,"high":40546.79,"low":40369.66,"close":40453.62,"volume":13.74033,"closeTime":1650631499999},{"openTime":1650631500000,"open":40453.62,"high":40464.19,"low":40387.93,"close":40411.05,"volume":11.69512,"closeTime":1650632399999},{"openTime":1650632400000,"open":40413.35,"high":40454.07,"low":40361.06,"close":40370.65,"volume":16.95556,"closeTime":1650633299999},{"openTime":1650633300000,"open":40374.64,"high":40493.06,"low":40313.94,"close":40477.75,"volume":19.26151,"closeTime":1650634199999},{"openTime":1650634200000,"open":40477.82,"high":40639.33,"low":40064.52,"close":40098.61,"volume":49.16341,"closeTime":1650635099999},{"openTime":1650635100000,"open":40091.17,"high":40394.68,"low":40063.75,"close":40241.72,"volume":34.11972,"closeTime":1650635999999},{"openTime":1650636000000,"open":40240.27,"high":40448.63,"low":40240.27,"close":40296.11,"volume":27.77117,"closeTime":1650636899999},{"openTime":1650636900000,"open":40299.14,"high":40328.42,"low":39849.27,"close":39886.81,"volume":45.97117,"closeTime":1650637799999},{"openTime":1650637800000,"open":39883.38,"high":40068.52,"low":39804.45,"close":39874.85,"volume":43.79411,"closeTime":1650638699999},{"openTime":1650638700000,"open":39885.08,"high":39963.56,"low":39850.02,"close":39874.82,"volume":29.33531,"closeTime":1650639599999},{"openTime":1650639600000,"open":39872.78,"high":40012.79,"low":39539.27,"close":39916.69,"volume":44.46665,"closeTime":1650640499999},{"openTime":1650640500000,"open":39930.16,"high":39963.5,"low":39744.76,"close":39795.64,"volume":23.18993,"closeTime":1650641399999},{"openTime":1650641400000,"open":39800.26,"high":39841.5,"low":39454.72,"close":39498.25,"volume":35.18644,"closeTime":1650642299999},{"openTime":1650642300000,"open":39508.75,"high":39568.94,"low":39335.18,"close":39439.99,"volume":50.82066,"closeTime":1650643199999},{"openTime":1650643200000,"open":39439.08,"high":39482.24,"low":39191,"close":39386.75,"volume":63.19789,"closeTime":1650644099999},{"openTime":1650644100000,"open":39384.58,"high":39526.57,"low":39241.58,"close":39461.97,"volume":36.7751,"closeTime":1650644999999},{"openTime":1650645000000,"open":39461.97,"high":39531.99,"low":39416.32,"close":39466.03,"volume":20.28286,"closeTime":1650645899999},{"openTime":1650645900000,"open":39466.03,"high":39526.62,"low":39339.78,"close":39388.24,"volume":17.44483,"closeTime":1650646799999},{"openTime":1650646800000,"open":39393.02,"high":39503.8,"low":39303.83,"close":39475.35,"volume":11.96527,"closeTime":1650647699999},{"openTime":1650647700000,"open":39477.47,"high":39531.99,"low":39389.31,"close":39426.77,"volume":28.80972,"closeTime":1650648599999},{"openTime":1650648600000,"open":39426.09,"high":39503.22,"low":39395.07,"close":39458.03,"volume":12.38016,"closeTime":1650649499999},{"openTime":1650649500000,"open":39456.24,"high":39479.46,"low":39342.44,"close":39349.21,"volume":21.86271,"closeTime":1650650399999},{"openTime":1650650400000,"open":39340.75,"high":39433.62,"low":39220.67,"close":39415.84,"volume":21.30249,"closeTime":1650651299999},{"openTime":1650651300000,"open":39425.78,"high":39648.66,"low":39342.83,"close":39395.3,"volume":22.06351,"closeTime":1650652199999},{"openTime":1650652200000,"open":39404.61,"high":39517.73,"low":39353.11,"close":39483.22,"volume":11.13032,"closeTime":1650653099999},{"openTime":1650653100000,"open":39492.38,"high":39526.56,"low":39420.96,"close":39515.8,"volume":6.62493,"closeTime":1650653999999},{"openTime":1650654000000,"open":39515.8,"high":39610.03,"low":39421.87,"close":39596.85,"volume":11.47086,"closeTime":1650654899999},{"openTime":1650654900000,"open":39582.97,"high":39656.18,"low":39550.61,"close":39629.18,"volume":8.97163,"closeTime":1650655799999},{"openTime":1650655800000,"open":39624.68,"high":39785.96,"low":39598.51,"close":39625.37,"volume":37.07203,"closeTime":1650656699999},{"openTime":1650656700000,"open":39625.37,"high":39634.43,"low":39440.15,"close":39504.43,"volume":24.25322,"closeTime":1650657599999},{"openTime":1650657600000,"open":39500.77,"high":39532.69,"low":39457.2,"close":39494.83,"volume":16.03146,"closeTime":1650658499999},{"openTime":1650658500000,"open":39491.97,"high":39531.63,"low":39401.7,"close":39415.24,"volume":12.73113,"closeTime":1650659399999},{"openTime":1650659400000,"open":39420.15,"high":39523.96,"low":39419.57,"close":39521.99,"volume":16.98498,"closeTime":1650660299999},{"openTime":1650660300000,"open":39522,"high":39621.52,"low":39478.23,"close":39619.84,"volume":14.52542,"closeTime":1650661199999},{"openTime":1650661200000,"open":39627.08,"high":39639.97,"low":39574.38,"close":39607.1,"volume":8.69803,"closeTime":1650662099999},{"openTime":1650662100000,"open":39603.23,"high":39661.86,"low":39550.13,"close":39660.6,"volume":6.19381,"closeTime":1650662999999},{"openTime":1650663000000,"open":39667.82,"high":39694.12,"low":39587.13,"close":39640.05,"volume":0.80096,"closeTime":1650663899999},{"openTime":1650663900000,"open":39617.41,"high":39640,"low":39559.96,"close":39618.26,"volume":1.48266,"closeTime":1650664799999},{"openTime":1650664800000,"open":39616.37,"high":39747.46,"low":39435.45,"close":39686.54,"volume":4.34891,"closeTime":1650665699999},{"openTime":1650665700000,"open":39701.22,"high":39734.89,"low":39581.07,"close":39683.65,"volume":6.07068,"closeTime":1650666599999},{"openTime":1650666600000,"open":39679.68,"high":39740,"low":39603.7,"close":39720.96,"volume":11.89249,"closeTime":1650667499999},{"openTime":1650667500000,"open":39733,"high":39736.24,"low":39672.93,"close":39709.08,"volume":8.57897,"closeTime":1650668399999},{"openTime":1650668400000,"open":39713.44,"high":39818.18,"low":39673.44,"close":39727.32,"volume":13.57841,"closeTime":1650669299999},{"openTime":1650669300000,"open":39726.39,"high":39754.21,"low":39689.08,"close":39734.69,"volume":5.47594,"closeTime":1650670199999},{"openTime":1650670200000,"open":39734.07,"high":39769.55,"low":39665.2,"close":39743.15,"volume":8.95839,"closeTime":1650671099999},{"openTime":1650671100000,"open":39743.72,"high":39797.52,"low":39704.32,"close":39709.54,"volume":4.46859,"closeTime":1650671999999},{"openTime":1650672000000,"open":39709.54,"high":39866.04,"low":39663.87,"close":39713.16,"volume":15.8317,"closeTime":1650672899999},{"openTime":1650672900000,"open":39714.38,"high":39764.69,"low":39665.77,"close":39676.71,"volume":7.88252,"closeTime":1650673799999},{"openTime":1650673800000,"open":39678.51,"high":39684.71,"low":39608.93,"close":39645.46,"volume":6.3909,"closeTime":1650674699999},{"openTime":1650674700000,"open":39644.88,"high":39644.88,"low":39560.42,"close":39569.28,"volume":4.39004,"closeTime":1650675599999},{"openTime":1650675600000,"open":39570.75,"high":39622.86,"low":39567.92,"close":39600.38,"volume":5.25659,"closeTime":1650676499999},{"openTime":1650676500000,"open":39600.39,"high":39642.54,"low":39577.38,"close":39616.83,"volume":6.21564,"closeTime":1650677399999},{"openTime":1650677400000,"open":39612.21,"high":39668.89,"low":39579.78,"close":39645.83,"volume":9.41417,"closeTime":1650678299999},{"openTime":1650678300000,"open":39649.83,"high":39701.12,"low":39586.81,"close":39605.77,"volume":5.44755,"closeTime":1650679199999},{"openTime":1650679200000,"open":39611.95,"high":39612.2,"low":39471.45,"close":39495.42,"volume":7.5613,"closeTime":1650680099999},{"openTime":1650680100000,"open":39507.72,"high":39542.23,"low":39487.29,"close":39521.98,"volume":4.65522,"closeTime":1650680999999},{"openTime":1650681000000,"open":39521.98,"high":39554.24,"low":39503.7,"close":39530.19,"volume":3.176,"closeTime":1650681899999},{"openTime":1650681900000,"open":39529.29,"high":39543.44,"low":39437.59,"close":39496.07,"volume":5.33664,"closeTime":1650682799999},{"openTime":1650682800000,"open":39498.95,"high":39521.91,"low":39447.95,"close":39499.25,"volume":4.14549,"closeTime":1650683699999},{"openTime":1650683700000,"open":39506.97,"high":39549.66,"low":39457.16,"close":39470.78,"volume":3.69671,"closeTime":1650684599999},{"openTime":1650684600000,"open":39461.48,"high":39530.23,"low":39437.76,"close":39443.19,"volume":4.84868,"closeTime":1650685499999},{"openTime":1650685500000,"open":39446.07,"high":39493.4,"low":39416.23,"close":39466.46,"volume":6.78205,"closeTime":1650686399999},{"openTime":1650686400000,"open":39466.05,"high":39570.08,"low":39455.16,"close":39528.34,"volume":7.52407,"closeTime":1650687299999},{"openTime":1650687300000,"open":39527.23,"high":39544.1,"low":39284.11,"close":39393.43,"volume":12.6563,"closeTime":1650688199999},{"openTime":1650688200000,"open":39389.64,"high":39505.71,"low":39367.45,"close":39493.71,"volume":8.8289,"closeTime":1650689099999},{"openTime":1650689100000,"open":39491.56,"high":39559.53,"low":39451.77,"close":39534.78,"volume":5.44977,"closeTime":1650689999999},{"openTime":1650690000000,"open":39536.74,"high":39586.07,"low":39513.36,"close":39533.37,"volume":5.09288,"closeTime":1650690899999},{"openTime":1650690900000,"open":39527.79,"high":39592.07,"low":39527.79,"close":39580.79,"volume":6.52425,"closeTime":1650691799999},{"openTime":1650691800000,"open":39580.63,"high":39615.99,"low":39548.44,"close":39604.28,"volume":3.92116,"closeTime":1650692699999},{"openTime":1650692700000,"open":39604.05,"high":39627.08,"low":39557.58,"close":39576.3,"volume":5.2069,"closeTime":1650693599999},{"openTime":1650693600000,"open":39578.89,"high":39663.9,"low":39552.31,"close":39663.04,"volume":45.59784,"closeTime":1650694499999},{"openTime":1650694500000,"open":39663.05,"high":39679.35,"low":39605.34,"close":39614.48,"volume":5.03944,"closeTime":1650695399999},{"openTime":1650695400000,"open":39614.48,"high":39620.81,"low":39589.33,"close":39597.63,"volume":6.19928,"closeTime":1650696299999},{"openTime":1650696300000,"open":39597.63,"high":39622.15,"low":39584.96,"close":39593.6,"volume":9.75108,"closeTime":1650697199999},{"openTime":1650697200000,"open":39595.29,"high":39633.73,"low":39588.11,"close":39626.86,"volume":6.5946,"closeTime":1650698099999},{"openTime":1650698100000,"open":39626.37,"high":39656.61,"low":39584.98,"close":39635.68,"volume":4.49541,"closeTime":1650698999999},{"openTime":1650699000000,"open":39631.84,"high":39638.52,"low":39568.58,"close":39584.49,"volume":5.18803,"closeTime":1650699899999},{"openTime":1650699900000,"open":39585.09,"high":39612.4,"low":39553.27,"close":39605.71,"volume":8.34714,"closeTime":1650700799999},{"openTime":1650700800000,"open":39605.64,"high":39618.92,"low":39541.99,"close":39559.52,"volume":11.77001,"closeTime":1650701699999},{"openTime":1650701700000,"open":39559.5,"high":39628.46,"low":39557.06,"close":39626.81,"volume":5.12735,"closeTime":1650702599999},{"openTime":1650702600000,"open":39626.98,"high":39662.33,"low":39604.5,"close":39652.08,"volume":5.43268,"closeTime":1650703499999},{"openTime":1650703500000,"open":39655.29,"high":39685.65,"low":39605.99,"close":39641.73,"volume":6.32088,"closeTime":1650704399999},{"openTime":1650704400000,"open":39646.63,"high":39660,"low":39556.83,"close":39570.41,"volume":5.51525,"closeTime":1650705299999},{"openTime":1650705300000,"open":39571.59,"high":39600.15,"low":39557.08,"close":39563.18,"volume":5.30067,"closeTime":1650706199999},{"openTime":1650706200000,"open":39562.52,"high":39593.51,"low":39508.85,"close":39521.15,"volume":3.44806,"closeTime":1650707099999},{"openTime":1650707100000,"open":39518.42,"high":39553,"low":39508.91,"close":39527.25,"volume":3.73,"closeTime":1650707999999},{"openTime":1650708000000,"open":39528.51,"high":39649.99,"low":39528.51,"close":39566.62,"volume":10.91149,"closeTime":1650708899999},{"openTime":1650708900000,"open":39565,"high":39609.7,"low":39557.86,"close":39580.15,"volume":12.02952,"closeTime":1650709799999},{"openTime":1650709800000,"open":39579.19,"high":39647.78,"low":39579.19,"close":39600.39,"volume":8.91424,"closeTime":1650710699999},{"openTime":1650710700000,"open":39601.35,"high":39665.83,"low":39598.46,"close":39607.39,"volume":7.88347,"closeTime":1650711599999},{"openTime":1650711600000,"open":39608.75,"high":39680,"low":39605.92,"close":39672.26,"volume":11.11349,"closeTime":1650712499999},{"openTime":1650712500000,"open":39672.25,"high":39685.72,"low":39632.13,"close":39665.37,"volume":4.99735,"closeTime":1650713399999},{"openTime":1650713400000,"open":39665.37,"high":39668.43,"low":39610.94,"close":39639.95,"volume":5.17585,"closeTime":1650714299999},{"openTime":1650714300000,"open":39640.52,"high":39656.47,"low":39593.28,"close":39611.24,"volume":4.74368,"closeTime":1650715199999},{"openTime":1650715200000,"open":39612.85,"high":39640.82,"low":39528.71,"close":39563.38,"volume":12.45248,"closeTime":1650716099999},{"openTime":1650716100000,"open":39563.39,"high":39746.24,"low":39539.01,"close":39746.23,"volume":10.75742,"closeTime":1650716999999},{"openTime":1650717000000,"open":39746.23,"high":39780.28,"low":39661.01,"close":39721.31,"volume":16.62082,"closeTime":1650717899999},{"openTime":1650717900000,"open":39723.9,"high":39754.42,"low":39687.51,"close":39703.23,"volume":8.98758,"closeTime":1650718799999},{"openTime":1650718800000,"open":39703.87,"high":39796.99,"low":39696.83,"close":39776.97,"volume":16.92104,"closeTime":1650719699999},{"openTime":1650719700000,"open":39769.16,"high":39774.79,"low":39717.62,"close":39757.1,"volume":9.73677,"closeTime":1650720599999},{"openTime":1650720600000,"open":39752.37,"high":39766.19,"low":39634.96,"close":39694.74,"volume":15.62369,"closeTime":1650721499999},{"openTime":1650721500000,"open":39699.86,"high":39722.88,"low":39651.74,"close":39709.26,"volume":11.13245,"closeTime":1650722399999},{"openTime":1650722400000,"open":39709.26,"high":39766.49,"low":39709.26,"close":39733.01,"volume":4.79437,"closeTime":1650723299999},{"openTime":1650723300000,"open":39739.51,"high":39750.42,"low":39653.13,"close":39671.67,"volume":10.40799,"closeTime":1650724199999},{"openTime":1650724200000,"open":39669.57,"high":39690.97,"low":39644.96,"close":39654.97,"volume":5.39569,"closeTime":1650725099999},{"openTime":1650725100000,"open":39654.97,"high":39722.86,"low":39650.71,"close":39722.86,"volume":7.09931,"closeTime":1650725999999},{"openTime":1650726000000,"open":39722.86,"high":39753.33,"low":39689.75,"close":39712.69,"volume":7.93693,"closeTime":1650726899999},{"openTime":1650726900000,"open":39710.28,"high":39804.73,"low":39673.44,"close":39798.85,"volume":9.20045,"closeTime":1650727799999},{"openTime":1650727800000,"open":39802.47,"high":39819.43,"low":39721.12,"close":39778.7,"volume":9.05215,"closeTime":1650728699999},{"openTime":1650728700000,"open":39780.26,"high":39827.81,"low":39751.63,"close":39795.89,"volume":4.64162,"closeTime":1650729599999},{"openTime":1650729600000,"open":39797.29,"high":39997.89,"low":39725.44,"close":39951.61,"volume":20.57907,"closeTime":1650730499999},{"openTime":1650730500000,"open":39952.79,"high":39980.51,"low":39839.82,"close":39887.89,"volume":11.89712,"closeTime":1650731399999},{"openTime":1650731400000,"open":39891.12,"high":39932.55,"low":39864.64,"close":39893.34,"volume":11.66011,"closeTime":1650732299999},{"openTime":1650732300000,"open":39894.28,"high":39944.93,"low":39838.33,"close":39838.33,"volume":5.3219,"closeTime":1650733199999},{"openTime":1650733200000,"open":39838.32,"high":39841.76,"low":39734.54,"close":39763.61,"volume":11.14463,"closeTime":1650734099999},{"openTime":1650734100000,"open":39760.97,"high":39775.68,"low":39709.35,"close":39753.39,"volume":9.21494,"closeTime":1650734999999},{"openTime":1650735000000,"open":39760.61,"high":39802.17,"low":39760.59,"close":39792.57,"volume":4.99308,"closeTime":1650735899999},{"openTime":1650735900000,"open":39792.56,"high":39822.03,"low":39770.58,"close":39820.41,"volume":9.75376,"closeTime":1650736799999},{"openTime":1650736800000,"open":39822.66,"high":39825.59,"low":39798.91,"close":39824.09,"volume":5.04613,"closeTime":1650737699999},{"openTime":1650737700000,"open":39825.48,"high":39847.27,"low":39800.44,"close":39800.45,"volume":4.36208,"closeTime":1650738599999},{"openTime":1650738600000,"open":39798.39,"high":39842.11,"low":39720.7,"close":39730.59,"volume":8.59428,"closeTime":1650739499999},{"openTime":1650739500000,"open":39735.12,"high":39740.59,"low":39665.5,"close":39689.11,"volume":8.51754,"closeTime":1650740399999},{"openTime":1650740400000,"open":39685.11,"high":39736.45,"low":39672.04,"close":39727.2,"volume":6.70528,"closeTime":1650741299999},{"openTime":1650741300000,"open":39724.91,"high":39750.87,"low":39700.76,"close":39709.87,"volume":6.46579,"closeTime":1650742199999},{"openTime":1650742200000,"open":39709.87,"high":39744.42,"low":39707.64,"close":39740.28,"volume":5.9515,"closeTime":1650743099999},{"openTime":1650743100000,"open":39740.81,"high":39783.07,"low":39714.02,"close":39762.57,"volume":4.41719,"closeTime":1650743999999},{"openTime":1650744000000,"open":39768.01,"high":39828.11,"low":39755.06,"close":39777.96,"volume":5.27486,"closeTime":1650744899999},{"openTime":1650744900000,"open":39782.22,"high":39803.11,"low":39767.67,"close":39780.07,"volume":5.28376,"closeTime":1650745799999},{"openTime":1650745800000,"open":39779.72,"high":39817.9,"low":39779.72,"close":39796.01,"volume":2.84441,"closeTime":1650746699999},{"openTime":1650746700000,"open":39798.28,"high":39802.19,"low":39769.49,"close":39802.19,"volume":3.7841,"closeTime":1650747599999},{"openTime":1650747600000,"open":39802.42,"high":39826.71,"low":39798.76,"close":39822.86,"volume":2.272,"closeTime":1650748499999},{"openTime":1650748500000,"open":39822.29,"high":39868.24,"low":39788.85,"close":39865.6,"volume":6.6818,"closeTime":1650749399999},{"openTime":1650749400000,"open":39851.97,"high":39905.91,"low":39851.97,"close":39891.47,"volume":0.96699,"closeTime":1650750299999},{"openTime":1650750300000,"open":39888.68,"high":39950.81,"low":39835.91,"close":39911.46,"volume":2.75054,"closeTime":1650751199999},{"openTime":1650751200000,"open":39903.79,"high":39912.23,"low":39835.62,"close":39868.81,"volume":2.87303,"closeTime":1650752099999},{"openTime":1650752100000,"open":39864.91,"high":39905.16,"low":39855.79,"close":39873.82,"volume":4.00221,"closeTime":1650752999999},{"openTime":1650753000000,"open":39875.1,"high":39942.05,"low":39875.1,"close":39904.2,"volume":5.12431,"closeTime":1650753899999},{"openTime":1650753900000,"open":39904.24,"high":39932.51,"low":39795.64,"close":39821.79,"volume":7.21981,"closeTime":1650754799999},{"openTime":1650754800000,"open":39821.43,"high":39829.42,"low":39774.38,"close":39791.69,"volume":6.54607,"closeTime":1650755699999},{"openTime":1650755700000,"open":39791.15,"high":39819.92,"low":39782.16,"close":39799.34,"volume":3.66046,"closeTime":1650756599999},{"openTime":1650756600000,"open":39800.86,"high":39800.86,"low":39341.8,"close":39537.88,"volume":27.94285,"closeTime":1650757499999},{"openTime":1650757500000,"open":39537.87,"high":39548.97,"low":39418.31,"close":39446.43,"volume":27.39951,"closeTime":1650758399999},{"openTime":1650758400000,"open":39452.51,"high":39600,"low":39423.99,"close":39559.03,"volume":21.07196,"closeTime":1650759299999},{"openTime":1650759300000,"open":39559.02,"high":39643.7,"low":39524.78,"close":39643.69,"volume":20.85165,"closeTime":1650760199999},{"openTime":1650760200000,"open":39647.1,"high":39660.22,"low":39598.76,"close":39632.42,"volume":22.32686,"closeTime":1650761099999},{"openTime":1650761100000,"open":39630.62,"high":39630.62,"low":39557.32,"close":39579.13,"volume":4.35474,"closeTime":1650761999999},{"openTime":1650762000000,"open":39564.27,"high":39643.32,"low":39523.76,"close":39612.68,"volume":13.00882,"closeTime":1650762899999},{"openTime":1650762900000,"open":39618.94,"high":39645.69,"low":39559.03,"close":39591.6,"volume":6.97336,"closeTime":1650763799999},{"openTime":1650763800000,"open":39598.92,"high":39615.26,"low":39556.06,"close":39565.25,"volume":4.29832,"closeTime":1650764699999},{"openTime":1650764700000,"open":39565.25,"high":39599.16,"low":39480.42,"close":39488.06,"volume":5.47274,"closeTime":1650765599999},{"openTime":1650765600000,"open":39479.94,"high":39567.34,"low":39420.71,"close":39557.42,"volume":7.47178,"closeTime":1650766499999},{"openTime":1650766500000,"open":39558.83,"high":39591.41,"low":39557.54,"close":39571.47,"volume":5.68369,"closeTime":1650767399999},{"openTime":1650767400000,"open":39571.46,"high":39606.7,"low":39566.62,"close":39599.23,"volume":4.84328,"closeTime":1650768299999},{"openTime":1650768300000,"open":39604.63,"high":39604.63,"low":39526.64,"close":39549.34,"volume":3.61297,"closeTime":1650769199999},{"openTime":1650769200000,"open":39545.41,"high":39746.23,"low":39520.18,"close":39687.43,"volume":15.63031,"closeTime":1650770099999},{"openTime":1650770100000,"open":39687.1,"high":39789.13,"low":39677.32,"close":39787.28,"volume":7.38788,"closeTime":1650770999999},{"openTime":1650771000000,"open":39787.26,"high":39827.81,"low":39761.48,"close":39792.47,"volume":6.75593,"closeTime":1650771899999},{"openTime":1650771900000,"open":39792.48,"high":39834.39,"low":39744.84,"close":39781.83,"volume":10.34045,"closeTime":1650772799999},{"openTime":1650772800000,"open":39781.84,"high":39820.02,"low":39781.84,"close":39818.02,"volume":3.96374,"closeTime":1650773699999},{"openTime":1650773700000,"open":39818.02,"high":39818.18,"low":39724.23,"close":39760.44,"volume":12.87104,"closeTime":1650774599999},{"openTime":1650774600000,"open":39752.15,"high":39752.15,"low":39665.96,"close":39713.08,"volume":4.9293,"closeTime":1650775499999},{"openTime":1650775500000,"open":39713.08,"high":39735.1,"low":39696.78,"close":39709.49,"volume":2.44512,"closeTime":1650776399999},{"openTime":1650776400000,"open":39708.89,"high":39730.13,"low":39630.31,"close":39690.87,"volume":3.23536,"closeTime":1650777299999},{"openTime":1650777300000,"open":39690.12,"high":39700.8,"low":39658.57,"close":39663.49,"volume":4.37986,"closeTime":1650778199999},{"openTime":1650778200000,"open":39665.96,"high":39685.12,"low":39663.19,"close":39676.7,"volume":2.9594,"closeTime":1650779099999},{"openTime":1650779100000,"open":39674.2,"high":39690.3,"low":39669.44,"close":39672.22,"volume":2.61312,"closeTime":1650779999999},{"openTime":1650780000000,"open":39672.24,"high":39711.7,"low":39653.13,"close":39682.91,"volume":29.27638,"closeTime":1650780899999},{"openTime":1650780900000,"open":39692.21,"high":39792.3,"low":39675.65,"close":39792.3,"volume":96.10202,"closeTime":1650781799999},{"openTime":1650781800000,"open":39788.97,"high":39797.07,"low":39735.15,"close":39745.68,"volume":5.96108,"closeTime":1650782699999},{"openTime":1650782700000,"open":39742.81,"high":39769.65,"low":39715.49,"close":39752.57,"volume":4.73365,"closeTime":1650783599999},{"openTime":1650783600000,"open":39756.52,"high":39793.3,"low":39500.01,"close":39784.61,"volume":25.31539,"closeTime":1650784499999},{"openTime":1650784500000,"open":39783.66,"high":39790.71,"low":39742.33,"close":39759.94,"volume":1.40726,"closeTime":1650785399999},{"openTime":1650785400000,"open":39759.93,"high":39812.78,"low":39743.71,"close":39783.97,"volume":3.33359,"closeTime":1650786299999},{"openTime":1650786300000,"open":39789.47,"high":39790.87,"low":39733.99,"close":39754.63,"volume":4.45089,"closeTime":1650787199999},{"openTime":1650787200000,"open":39759.34,"high":39805.79,"low":39756.24,"close":39801.78,"volume":2.88851,"closeTime":1650788099999},{"openTime":1650788100000,"open":39800.38,"high":39802.04,"low":39738.11,"close":39772.7,"volume":3.91475,"closeTime":1650788999999},{"openTime":1650789000000,"open":39771.63,"high":39779.82,"low":39738.37,"close":39753.49,"volume":3.54377,"closeTime":1650789899999},{"openTime":1650789900000,"open":39753.21,"high":39787.22,"low":39721.9,"close":39731.85,"volume":5.03962,"closeTime":1650790799999},{"openTime":1650790800000,"open":39721.76,"high":39759.41,"low":39671.97,"close":39743.72,"volume":6.38096,"closeTime":1650791699999},{"openTime":1650791700000,"open":39740.39,"high":39775.16,"low":39739.23,"close":39769.33,"volume":7.97049,"closeTime":1650792599999},{"openTime":1650792600000,"open":39774.4,"high":39776.56,"low":39737.99,"close":39756.1,"volume":2.83454,"closeTime":1650793499999},{"openTime":1650793500000,"open":39756.11,"high":39784.39,"low":39756.11,"close":39758.82,"volume":3.3529,"closeTime":1650794399999},{"openTime":1650794400000,"open":39758.82,"high":39794.69,"low":39751.79,"close":39779.69,"volume":5.24609,"closeTime":1650795299999},{"openTime":1650795300000,"open":39772.96,"high":39772.96,"low":39673.2,"close":39686.96,"volume":10.98579,"closeTime":1650796199999},{"openTime":1650796200000,"open":39679.68,"high":39736.54,"low":39649.39,"close":39688.94,"volume":6.26147,"closeTime":1650797099999},{"openTime":1650797100000,"open":39688.2,"high":39710.32,"low":39647.58,"close":39710.07,"volume":8.12431,"closeTime":1650797999999},{"openTime":1650798000000,"open":39694.65,"high":39726.27,"low":39690.14,"close":39719.21,"volume":2.30054,"closeTime":1650798899999},{"openTime":1650798900000,"open":39719.97,"high":39720.15,"low":39559.72,"close":39599.95,"volume":24.1648,"closeTime":1650799799999},{"openTime":1650799800000,"open":39604.46,"high":39646.13,"low":39581.64,"close":39607.79,"volume":8.08851,"closeTime":1650800699999},{"openTime":1650800700000,"open":39611.16,"high":39646.21,"low":39572.33,"close":39618.78,"volume":7.67633,"closeTime":1650801599999},{"openTime":1650801600000,"open":39613.89,"high":39670.39,"low":39577.77,"close":39648.71,"volume":15.76609,"closeTime":1650802499999},{"openTime":1650802500000,"open":39652.06,"high":39663.92,"low":39564.31,"close":39579.79,"volume":5.90768,"closeTime":1650803399999},{"openTime":1650803400000,"open":39580.52,"high":39626.68,"low":39537.11,"close":39601.39,"volume":10.87881,"closeTime":1650804299999},{"openTime":1650804300000,"open":39594.31,"high":39606.2,"low":39556.52,"close":39583.47,"volume":6.79184,"closeTime":1650805199999},{"openTime":1650805200000,"open":39591.88,"high":39591.88,"low":39448.93,"close":39515.24,"volume":13.78718,"closeTime":1650806099999},{"openTime":1650806100000,"open":39513.76,"high":39559.01,"low":39481.91,"close":39502.82,"volume":7.10307,"closeTime":1650806999999},{"openTime":1650807000000,"open":39505.71,"high":39604.4,"low":39359.06,"close":39573.12,"volume":27.35436,"closeTime":1650807899999},{"openTime":1650807900000,"open":39573.13,"high":39652.81,"low":39533.99,"close":39593.06,"volume":18.75051,"closeTime":1650808799999},{"openTime":1650808800000,"open":39593.85,"high":39681.4,"low":39580,"close":39580,"volume":13.4588,"closeTime":1650809699999},{"openTime":1650809700000,"open":39590.26,"high":39594.65,"low":39475.33,"close":39483.02,"volume":11.04225,"closeTime":1650810599999},{"openTime":1650810600000,"open":39488.23,"high":39781.42,"low":39379.97,"close":39727.54,"volume":19.72813,"closeTime":1650811499999},{"openTime":1650811500000,"open":39730.35,"high":39947.51,"low":39677.97,"close":39746.16,"volume":15.21221,"closeTime":1650812399999},{"openTime":1650812400000,"open":39769.96,"high":39844.61,"low":39686.57,"close":39690.57,"volume":14.95067,"closeTime":1650813299999},{"openTime":1650813300000,"open":39695.09,"high":39755.64,"low":39648.55,"close":39691.1,"volume":9.22117,"closeTime":1650814199999},{"openTime":1650814200000,"open":39701.33,"high":39724.81,"low":39650.22,"close":39655.34,"volume":7.16735,"closeTime":1650815099999},{"openTime":1650815100000,"open":39647.73,"high":39671.41,"low":39636.27,"close":39661.84,"volume":11.05269,"closeTime":1650815999999},{"openTime":1650816000000,"open":39668.24,"high":39709.57,"low":39627.7,"close":39658.99,"volume":9.45451,"closeTime":1650816899999},{"openTime":1650816900000,"open":39658.99,"high":39716.88,"low":39554.15,"close":39594.34,"volume":20.90623,"closeTime":1650817799999},{"openTime":1650817800000,"open":39594.35,"high":39594.35,"low":39410.98,"close":39442.36,"volume":20.49256,"closeTime":1650818699999},{"openTime":1650818700000,"open":39442.35,"high":39801.04,"low":38963,"close":39530.21,"volume":71.19348,"closeTime":1650819599999},{"openTime":1650819600000,"open":39501.45,"high":39530.28,"low":39311.2,"close":39322.45,"volume":17.37795,"closeTime":1650820499999},{"openTime":1650820500000,"open":39319.24,"high":39363.39,"low":39151.81,"close":39303.42,"volume":22.21272,"closeTime":1650821399999},{"openTime":1650821400000,"open":39295.59,"high":39434.65,"low":39278.67,"close":39434.27,"volume":10.54646,"closeTime":1650822299999},{"openTime":1650822300000,"open":39428.37,"high":39447.71,"low":39359.16,"close":39431,"volume":12.91107,"closeTime":1650823199999},{"openTime":1650823200000,"open":39429.59,"high":39507.67,"low":39414.54,"close":39505.42,"volume":9.92511,"closeTime":1650824099999},{"openTime":1650824100000,"open":39505.43,"high":39665.84,"low":39241.63,"close":39625.53,"volume":24.64704,"closeTime":1650824999999},{"openTime":1650825000000,"open":39624.11,"high":39630.51,"low":39592.1,"close":39613.42,"volume":10.52072,"closeTime":1650825899999},{"openTime":1650825900000,"open":39613.42,"high":39726.57,"low":39598.55,"close":39668.75,"volume":16.46393,"closeTime":1650826799999},{"openTime":1650826800000,"open":39671.67,"high":39808.3,"low":39648.25,"close":39692.47,"volume":19.89335,"closeTime":1650827699999},{"openTime":1650827700000,"open":39694.34,"high":39764.53,"low":39694.34,"close":39753.55,"volume":7.58038,"closeTime":1650828599999},{"openTime":1650828600000,"open":39757.08,"high":39757.08,"low":39670.87,"close":39710.14,"volume":5.94589,"closeTime":1650829499999},{"openTime":1650829500000,"open":39710.14,"high":39723.9,"low":39673.4,"close":39709.26,"volume":7.04426,"closeTime":1650830399999},{"openTime":1650830400000,"open":39723.1,"high":39737.59,"low":39576.21,"close":39586.64,"volume":11.46043,"closeTime":1650831299999},{"openTime":1650831300000,"open":39596.24,"high":39596.24,"low":39487.54,"close":39519.83,"volume":9.45964,"closeTime":1650832199999},{"openTime":1650832200000,"open":39519.82,"high":39557.83,"low":39505.58,"close":39531.28,"volume":5.45744,"closeTime":1650833099999},{"openTime":1650833100000,"open":39537.55,"high":39568.74,"low":39485.53,"close":39514.57,"volume":4.01771,"closeTime":1650833999999},{"openTime":1650834000000,"open":39514.57,"high":39532.66,"low":39472.11,"close":39520.9,"volume":8.39168,"closeTime":1650834899999},{"openTime":1650834900000,"open":39528.43,"high":39605.93,"low":39491.46,"close":39592.31,"volume":4.83761,"closeTime":1650835799999},{"openTime":1650835800000,"open":39599.9,"high":39603.26,"low":39552.18,"close":39584.29,"volume":1.10229,"closeTime":1650836699999},{"openTime":1650836700000,"open":39593.91,"high":39656.93,"low":39592.91,"close":39642,"volume":1.57832,"closeTime":1650837599999},{"openTime":1650837600000,"open":39642.94,"high":39776.87,"low":39562.92,"close":39762.86,"volume":5.32359,"closeTime":1650838499999},{"openTime":1650838500000,"open":39766.09,"high":39766.09,"low":39695.74,"close":39695.74,"volume":4.37166,"closeTime":1650839399999},{"openTime":1650839400000,"open":39690.3,"high":39760.86,"low":39570.76,"close":39597.66,"volume":3.90622,"closeTime":1650840299999},{"openTime":1650840300000,"open":39602.85,"high":39602.85,"low":39539.34,"close":39559.43,"volume":4.42091,"closeTime":1650841199999},{"openTime":1650841200000,"open":39567.45,"high":39590.08,"low":39496.35,"close":39569.43,"volume":3.16421,"closeTime":1650842099999},{"openTime":1650842100000,"open":39581.7,"high":39584.23,"low":39470.21,"close":39554.71,"volume":5.53697,"closeTime":1650842999999},{"openTime":1650843000000,"open":39556.6,"high":39568.12,"low":39465.53,"close":39524.89,"volume":4.64427,"closeTime":1650843899999},{"openTime":1650843900000,"open":39517.11,"high":39539.75,"low":39431.43,"close":39466.74,"volume":3.60789,"closeTime":1650844799999},{"openTime":1650844800000,"open":39457.86,"high":39514.87,"low":39217.41,"close":39290.05,"volume":20.41135,"closeTime":1650845699999},{"openTime":1650845700000,"open":39285.28,"high":39306.58,"low":38785,"close":39025.82,"volume":48.49948,"closeTime":1650846599999},{"openTime":1650846600000,"open":39018.19,"high":39094.8,"low":38924.39,"close":39049.54,"volume":7.83883,"closeTime":1650847499999},{"openTime":1650847500000,"open":39044.22,"high":39053.98,"low":38669,"close":38884.58,"volume":25.69953,"closeTime":1650848399999},{"openTime":1650848400000,"open":38869.94,"high":39001.48,"low":38769.91,"close":38920.42,"volume":12.10973,"closeTime":1650849299999},{"openTime":1650849300000,"open":38909.24,"high":38971.63,"low":38868.9,"close":38931.94,"volume":14.50158,"closeTime":1650850199999},{"openTime":1650850200000,"open":38940.29,"high":39119.9,"low":38928.11,"close":39103.44,"volume":12.86419,"closeTime":1650851099999},{"openTime":1650851100000,"open":39098.46,"high":39153.12,"low":39002,"close":39099.24,"volume":5.78082,"closeTime":1650851999999},{"openTime":1650852000000,"open":39103.32,"high":39156.66,"low":39040.46,"close":39089.22,"volume":17.3809,"closeTime":1650852899999},{"openTime":1650852900000,"open":39084.19,"high":39115.13,"low":38972.67,"close":39011.92,"volume":13.92068,"closeTime":1650853799999},{"openTime":1650853800000,"open":39007.86,"high":39053.36,"low":38983.74,"close":39000.72,"volume":6.60929,"closeTime":1650854699999},{"openTime":1650854700000,"open":39002.98,"high":39119.97,"low":38998.12,"close":39102.66,"volume":8.28358,"closeTime":1650855599999},{"openTime":1650855600000,"open":39093.8,"high":39214.59,"low":39091.64,"close":39174.58,"volume":11.68077,"closeTime":1650856499999},{"openTime":1650856500000,"open":39174.3,"high":39320.38,"low":39162.61,"close":39242.24,"volume":15.13337,"closeTime":1650857399999},{"openTime":1650857400000,"open":39241.13,"high":39299.55,"low":39215.38,"close":39239.16,"volume":9.30716,"closeTime":1650858299999},{"openTime":1650858300000,"open":39241.83,"high":39291.98,"low":39215.25,"close":39257.77,"volume":12.10097,"closeTime":1650859199999},{"openTime":1650859200000,"open":39259,"high":39260.89,"low":39163.13,"close":39197.74,"volume":9.16843,"closeTime":1650860099999},{"openTime":1650860100000,"open":39202.21,"high":39202.21,"low":38921.83,"close":39127.7,"volume":20.89879,"closeTime":1650860999999},{"openTime":1650861000000,"open":39127.95,"high":39167.48,"low":39108.9,"close":39154.62,"volume":11.79699,"closeTime":1650861899999},{"openTime":1650861900000,"open":39145.05,"high":39202.47,"low":39130.88,"close":39147.44,"volume":8.9809,"closeTime":1650862799999},{"openTime":1650862800000,"open":39150.14,"high":39177.92,"low":39067.65,"close":39177.92,"volume":11.01769,"closeTime":1650863699999},{"openTime":1650863700000,"open":39180.82,"high":39236.02,"low":39162.6,"close":39177.13,"volume":4.06978,"closeTime":1650864599999},{"openTime":1650864600000,"open":39177.13,"high":39182.15,"low":39026.64,"close":39056.94,"volume":9.74591,"closeTime":1650865499999},{"openTime":1650865500000,"open":39047.41,"high":39066.66,"low":38957.74,"close":38991.9,"volume":8.64283,"closeTime":1650866399999},{"openTime":1650866400000,"open":38982.82,"high":39036.69,"low":38885.58,"close":38918.23,"volume":11.67266,"closeTime":1650867299999},{"openTime":1650867300000,"open":38922.72,"high":39060.26,"low":38875.2,"close":39005.13,"volume":14.86821,"closeTime":1650868199999},{"openTime":1650868200000,"open":38993,"high":39047.27,"low":38800,"close":38898.78,"volume":22.72408,"closeTime":1650869099999},{"openTime":1650869100000,"open":38894.16,"high":38914.72,"low":38594.54,"close":38615.26,"volume":40.5015,"closeTime":1650869999999},{"openTime":1650870000000,"open":38638.06,"high":38681.74,"low":38210,"close":38477.37,"volume":89.60223,"closeTime":1650870899999},{"openTime":1650870900000,"open":38462.02,"high":38573.32,"low":38152.06,"close":38498.33,"volume":40.23658,"closeTime":1650871799999},{"openTime":1650871800000,"open":38504.86,"high":38533.73,"low":38398.69,"close":38499.66,"volume":16.83923,"closeTime":1650872699999},{"openTime":1650872700000,"open":38511.18,"high":38564.98,"low":38442.86,"close":38464.3,"volume":23.42172,"closeTime":1650873599999},{"openTime":1650873600000,"open":38460.08,"high":38568.58,"low":38398.65,"close":38523.42,"volume":16.97088,"closeTime":1650874499999},{"openTime":1650874500000,"open":38518.61,"high":38574.06,"low":38481.84,"close":38484.8,"volume":15.93467,"closeTime":1650875399999},{"openTime":1650875400000,"open":38490.47,"high":38586.05,"low":38487.8,"close":38540.16,"volume":20.54471,"closeTime":1650876299999},{"openTime":1650876300000,"open":38536.89,"high":38550.65,"low":38400.02,"close":38424.31,"volume":13.75492,"closeTime":1650877199999},{"openTime":1650877200000,"open":38424.61,"high":38489.05,"low":38391.54,"close":38392.44,"volume":11.98531,"closeTime":1650878099999},{"openTime":1650878100000,"open":38397.86,"high":38421.56,"low":38213.43,"close":38362.47,"volume":21.80247,"closeTime":1650878999999},{"openTime":1650879000000,"open":38362.47,"high":38637.25,"low":38362.47,"close":38601.36,"volume":16.32901,"closeTime":1650879899999},{"openTime":1650879900000,"open":38602.2,"high":38617.13,"low":38544.83,"close":38601.28,"volume":11.2436,"closeTime":1650880799999},{"openTime":1650880800000,"open":38591.56,"high":38656.94,"low":38473.57,"close":38501.91,"volume":18.9427,"closeTime":1650881699999},{"openTime":1650881700000,"open":38501.91,"high":38555.62,"low":38486.78,"close":38509.13,"volume":6.16027,"closeTime":1650882599999},{"openTime":1650882600000,"open":38512.09,"high":38521.78,"low":38453.33,"close":38480.87,"volume":8.12942,"closeTime":1650883499999},{"openTime":1650883500000,"open":38478.11,"high":38519.68,"low":38402.19,"close":38435.65,"volume":13.94341,"closeTime":1650884399999},{"openTime":1650884400000,"open":38429.67,"high":38474.1,"low":38373.65,"close":38389.85,"volume":11.1363,"closeTime":1650885299999},{"openTime":1650885300000,"open":38387.01,"high":38949.73,"low":38347.99,"close":38677.71,"volume":35.82931,"closeTime":1650886199999},{"openTime":1650886200000,"open":38698.75,"high":38817.03,"low":38672.52,"close":38779.63,"volume":16.91367,"closeTime":1650887099999},{"openTime":1650887100000,"open":38780.73,"high":38926.52,"low":38741.89,"close":38838.59,"volume":13.48039,"closeTime":1650887999999},{"openTime":1650888000000,"open":38841.51,"high":38850.33,"low":38750.3,"close":38785.36,"volume":15.7553,"closeTime":1650888899999},{"openTime":1650888900000,"open":38787.95,"high":39012.8,"low":38784.17,"close":38974.34,"volume":19.52707,"closeTime":1650889799999},{"openTime":1650889800000,"open":38974,"high":38995.33,"low":38874.6,"close":38882.78,"volume":14.42932,"closeTime":1650890699999},{"openTime":1650890700000,"open":38880.11,"high":38883.81,"low":38800,"close":38813.54,"volume":15.71102,"closeTime":1650891599999},{"openTime":1650891600000,"open":38813.54,"high":38822.55,"low":38700.01,"close":38810.79,"volume":23.03594,"closeTime":1650892499999},{"openTime":1650892500000,"open":38814.68,"high":38839.42,"low":38782.63,"close":38807.97,"volume":10.93484,"closeTime":1650893399999},{"openTime":1650893400000,"open":38796.71,"high":39307.69,"low":38638.63,"close":38971.2,"volume":46.62066,"closeTime":1650894299999},{"openTime":1650894300000,"open":38955.04,"high":38997.2,"low":38730.01,"close":38741.73,"volume":35.35871,"closeTime":1650895199999},{"openTime":1650895200000,"open":38747.41,"high":38906.88,"low":38671.86,"close":38772.35,"volume":24.4171,"closeTime":1650896099999},{"openTime":1650896100000,"open":38777.48,"high":39059.97,"low":38635.36,"close":38989.14,"volume":23.9197,"closeTime":1650896999999},{"openTime":1650897000000,"open":38990.8,"high":39411.51,"low":38990.8,"close":39164.66,"volume":55.81536,"closeTime":1650897899999},{"openTime":1650897900000,"open":39157.43,"high":39229.73,"low":38982.76,"close":39067.86,"volume":22.26717,"closeTime":1650898799999},{"openTime":1650898800000,"open":39094.29,"high":39380.31,"low":39042.06,"close":39241.25,"volume":19.41697,"closeTime":1650899699999},{"openTime":1650899700000,"open":39238.83,"high":39315.6,"low":39096.5,"close":39229.59,"volume":19.49569,"closeTime":1650900599999},{"openTime":1650900600000,"open":39226.67,"high":39294.25,"low":39116.38,"close":39120.53,"volume":18.033,"closeTime":1650901499999},{"openTime":1650901500000,"open":39116.38,"high":39129.62,"low":38929.26,"close":38958.01,"volume":25.2993,"closeTime":1650902399999},{"openTime":1650902400000,"open":38979.94,"high":39344.49,"low":38786.35,"close":39344.49,"volume":34.299,"closeTime":1650903299999},{"openTime":1650903300000,"open":39346.85,"high":39503.77,"low":39323.99,"close":39364.08,"volume":29.28917,"closeTime":1650904199999},{"openTime":1650904200000,"open":39361.04,"high":39690.14,"low":39312.18,"close":39541.11,"volume":33.44513,"closeTime":1650905099999},{"openTime":1650905100000,"open":39539,"high":39675.49,"low":39473.94,"close":39474.62,"volume":20.39796,"closeTime":1650905999999},{"openTime":1650906000000,"open":39488.99,"high":39543.91,"low":39406.69,"close":39493.66,"volume":25.73394,"closeTime":1650906899999},{"openTime":1650906900000,"open":39498.54,"high":39586.62,"low":39477.95,"close":39514.7,"volume":17.91507,"closeTime":1650907799999},{"openTime":1650907800000,"open":39516.87,"high":39562.9,"low":39381.63,"close":39417.28,"volume":16.70082,"closeTime":1650908699999},{"openTime":1650908700000,"open":39414.65,"high":39446.47,"low":39364.6,"close":39402.28,"volume":19.27308,"closeTime":1650909599999},{"openTime":1650909600000,"open":39413.72,"high":39448.38,"low":39325.9,"close":39425.73,"volume":14.86999,"closeTime":1650910499999},{"openTime":1650910500000,"open":39415.76,"high":39549.58,"low":39415.76,"close":39522.03,"volume":15.28446,"closeTime":1650911399999},{"openTime":1650911400000,"open":39513.89,"high":39627.32,"low":39482.51,"close":39585.53,"volume":14.47379,"closeTime":1650912299999},{"openTime":1650912300000,"open":39583.34,"high":40388.33,"low":39566.36,"close":39894.47,"volume":77.2471,"closeTime":1650913199999},{"openTime":1650913200000,"open":39889.7,"high":39999.97,"low":39777.86,"close":39829.94,"volume":19.59964,"closeTime":1650914099999},{"openTime":1650914100000,"open":39828.07,"high":40243.85,"low":39828.07,"close":40229.69,"volume":25.61548,"closeTime":1650914999999},{"openTime":1650915000000,"open":40207.98,"high":40488.57,"low":40141.01,"close":40266.83,"volume":49.8558,"closeTime":1650915899999},{"openTime":1650915900000,"open":40270.14,"high":40295.07,"low":40116.51,"close":40237.17,"volume":23.26588,"closeTime":1650916799999},{"openTime":1650916800000,"open":40230.98,"high":40332.85,"low":40152.67,"close":40152.67,"volume":23.08623,"closeTime":1650917699999},{"openTime":1650917700000,"open":40156.83,"high":40230.26,"low":40099.34,"close":40121.35,"volume":16.42033,"closeTime":1650918599999},{"openTime":1650918600000,"open":40123.9,"high":40189.64,"low":40050.74,"close":40174.14,"volume":9.37087,"closeTime":1650919499999},{"openTime":1650919500000,"open":40169.95,"high":40188.3,"low":40087.76,"close":40184.66,"volume":15.26683,"closeTime":1650920399999},{"openTime":1650920400000,"open":40184.65,"high":40207.94,"low":40121.1,"close":40199.95,"volume":26.6754,"closeTime":1650921299999},{"openTime":1650921300000,"open":40197.42,"high":40203.32,"low":40067.65,"close":40069.47,"volume":14.74693,"closeTime":1650922199999},{"openTime":1650922200000,"open":40076.17,"high":40213.74,"low":40075.87,"close":40190.31,"volume":4.40454,"closeTime":1650923099999},{"openTime":1650923100000,"open":40196.11,"high":40254.4,"low":40140.39,"close":40232.73,"volume":1.80854,"closeTime":1650923999999},{"openTime":1650924000000,"open":40227.04,"high":40276.13,"low":40147.07,"close":40204.66,"volume":7.53213,"closeTime":1650924899999},{"openTime":1650924900000,"open":40193.92,"high":40256.54,"low":40171.12,"close":40249.53,"volume":10.63896,"closeTime":1650925799999},{"openTime":1650925800000,"open":40247.75,"high":40372.77,"low":40236.31,"close":40355.79,"volume":13.63465,"closeTime":1650926699999},{"openTime":1650926700000,"open":40355.79,"high":40617.13,"low":40284.9,"close":40343.81,"volume":23.62392,"closeTime":1650927599999},{"openTime":1650927600000,"open":40370.32,"high":40415.34,"low":40249.88,"close":40349.21,"volume":10.41371,"closeTime":1650928499999},{"openTime":1650928500000,"open":40353.02,"high":40586.37,"low":40353.02,"close":40430.96,"volume":16.12587,"closeTime":1650929399999},{"openTime":1650929400000,"open":40443.92,"high":40524.67,"low":40443.92,"close":40451.12,"volume":8.37059,"closeTime":1650930299999},{"openTime":1650930300000,"open":40450.98,"high":40502.59,"low":40417.39,"close":40432.88,"volume":6.00384,"closeTime":1650931199999},{"openTime":1650931200000,"open":40432.87,"high":40622.54,"low":40417.38,"close":40465.25,"volume":20.69274,"closeTime":1650932099999},{"openTime":1650932100000,"open":40463.53,"high":40578.5,"low":40391.21,"close":40555.77,"volume":16.13726,"closeTime":1650932999999},{"openTime":1650933000000,"open":40554.97,"high":40807.2,"low":40521.08,"close":40611.2,"volume":23.57768,"closeTime":1650933899999},{"openTime":1650933900000,"open":40606.92,"high":40659.27,"low":40551.65,"close":40556.88,"volume":9.82224,"closeTime":1650934799999},{"openTime":1650934800000,"open":40558.78,"high":40597.91,"low":40530.87,"close":40541.6,"volume":12.01294,"closeTime":1650935699999},{"openTime":1650935700000,"open":40535.56,"high":40637.01,"low":40526.01,"close":40538.39,"volume":14.81878,"closeTime":1650936599999},{"openTime":1650936600000,"open":40535.37,"high":40564.67,"low":40460.47,"close":40538.83,"volume":11.511,"closeTime":1650937499999},{"openTime":1650937500000,"open":40531.46,"high":40564.99,"low":40457.21,"close":40482.1,"volume":14.78153,"closeTime":1650938399999},{"openTime":1650938400000,"open":40480.52,"high":40506.57,"low":40450.98,"close":40495.52,"volume":15.17601,"closeTime":1650939299999},{"openTime":1650939300000,"open":40495.53,"high":40564.69,"low":40492.6,"close":40562.66,"volume":8.25953,"closeTime":1650940199999},{"openTime":1650940200000,"open":40562.66,"high":40604.32,"low":40390.63,"close":40462.41,"volume":17.15425,"closeTime":1650941099999},{"openTime":1650941100000,"open":40464.8,"high":40550.18,"low":40431.77,"close":40528.88,"volume":25.65425,"closeTime":1650941999999},{"openTime":1650942000000,"open":40527.31,"high":40586.98,"low":40518.62,"close":40575.74,"volume":12.44236,"closeTime":1650942899999},{"openTime":1650942900000,"open":40573.06,"high":40661.52,"low":40559.68,"close":40653.69,"volume":22.82832,"closeTime":1650943799999},{"openTime":1650943800000,"open":40642.45,"high":40642.45,"low":40504.91,"close":40516.95,"volume":11.07259,"closeTime":1650944699999},{"openTime":1650944700000,"open":40515.28,"high":40559.27,"low":40494.92,"close":40549.33,"volume":10.38601,"closeTime":1650945599999},{"openTime":1650945600000,"open":40549.33,"high":40608.68,"low":40496.6,"close":40496.6,"volume":11.58584,"closeTime":1650946499999},{"openTime":1650946500000,"open":40509.1,"high":40594.4,"low":40507.23,"close":40576.32,"volume":8.94841,"closeTime":1650947399999},{"openTime":1650947400000,"open":40576.33,"high":40624.7,"low":40576.33,"close":40594.69,"volume":6.33358,"closeTime":1650948299999},{"openTime":1650948300000,"open":40596.04,"high":40614.26,"low":40561.09,"close":40564.49,"volume":6.26989,"closeTime":1650949199999},{"openTime":1650949200000,"open":40568.07,"high":40617.93,"low":40557.67,"close":40573.17,"volume":7.34683,"closeTime":1650950099999},{"openTime":1650950100000,"open":40568.63,"high":40646.65,"low":40552.05,"close":40625.05,"volume":4.29659,"closeTime":1650950999999},{"openTime":1650951000000,"open":40620.54,"high":40635.01,"low":40533.49,"close":40635.01,"volume":10.36841,"closeTime":1650951899999},{"openTime":1650951900000,"open":40635.59,"high":40692.28,"low":40585.12,"close":40589.85,"volume":7.93112,"closeTime":1650952799999},{"openTime":1650952800000,"open":40589.84,"high":40619.46,"low":40533.53,"close":40567.03,"volume":13.33502,"closeTime":1650953699999},{"openTime":1650953700000,"open":40570.78,"high":40570.78,"low":40478.29,"close":40495.9,"volume":12.01865,"closeTime":1650954599999},{"openTime":1650954600000,"open":40499.67,"high":40541.87,"low":40450.49,"close":40500.24,"volume":15.47698,"closeTime":1650955499999},{"openTime":1650955500000,"open":40501.4,"high":40578.49,"low":40487.99,"close":40525.28,"volume":16.96968,"closeTime":1650956399999},{"openTime":1650956400000,"open":40530.67,"high":40659.54,"low":40383.04,"close":40604.15,"volume":24.91276,"closeTime":1650957299999},{"openTime":1650957300000,"open":40602.61,"high":40632.45,"low":40551.8,"close":40580.98,"volume":7.62274,"closeTime":1650958199999},{"openTime":1650958200000,"open":40573.39,"high":40646.35,"low":40565.93,"close":40621.42,"volume":11.78483,"closeTime":1650959099999},{"openTime":1650959100000,"open":40619.19,"high":40661.52,"low":40576.11,"close":40588.22,"volume":10.95015,"closeTime":1650959999999},{"openTime":1650960000000,"open":40586.2,"high":40678.99,"low":40580.61,"close":40663.2,"volume":14.0397,"closeTime":1650960899999},{"openTime":1650960900000,"open":40663.19,"high":40794.95,"low":40601.8,"close":40606.98,"volume":27.48862,"closeTime":1650961799999},{"openTime":1650961800000,"open":40610.66,"high":40610.66,"low":40467.29,"close":40519.55,"volume":12.46047,"closeTime":1650962699999},{"openTime":1650962700000,"open":40513.8,"high":40535.33,"low":40449.79,"close":40510.34,"volume":10.4964,"closeTime":1650963599999},{"openTime":1650963600000,"open":40515.22,"high":40524.28,"low":40458.62,"close":40478.07,"volume":25.6871,"closeTime":1650964499999},{"openTime":1650964500000,"open":40478.07,"high":40500.68,"low":40435.56,"close":40485.81,"volume":11.57395,"closeTime":1650965399999},{"openTime":1650965400000,"open":40485.81,"high":40537.15,"low":40407.01,"close":40442.75,"volume":19.96534,"closeTime":1650966299999},{"openTime":1650966300000,"open":40438.59,"high":40438.59,"low":40340.78,"close":40386.03,"volume":26.79606,"closeTime":1650967199999},{"openTime":1650967200000,"open":40382.97,"high":40467.5,"low":40336.69,"close":40401.08,"volume":20.12411,"closeTime":1650968099999},{"openTime":1650968100000,"open":40400.73,"high":40428.47,"low":40349.47,"close":40426.91,"volume":10.03127,"closeTime":1650968999999},{"openTime":1650969000000,"open":40426.18,"high":40440.39,"low":40373.54,"close":40375.61,"volume":16.35947,"closeTime":1650969899999},{"openTime":1650969900000,"open":40375.87,"high":40395.14,"low":40347.93,"close":40381.48,"volume":5.83113,"closeTime":1650970799999},{"openTime":1650970800000,"open":40374.83,"high":40495.64,"low":40200,"close":40448.66,"volume":16.2107,"closeTime":1650971699999},{"openTime":1650971700000,"open":40435.62,"high":40573.17,"low":40412.47,"close":40539.17,"volume":16.4482,"closeTime":1650972599999},{"openTime":1650972600000,"open":40539.17,"high":40539.17,"low":40452.2,"close":40488.83,"volume":9.51487,"closeTime":1650973499999},{"openTime":1650973500000,"open":40491.15,"high":40535.5,"low":40462.95,"close":40468.67,"volume":11.55638,"closeTime":1650974399999},{"openTime":1650974400000,"open":40477.98,"high":40556.77,"low":40438.89,"close":40518.33,"volume":11.58573,"closeTime":1650975299999},{"openTime":1650975300000,"open":40509.14,"high":40568.45,"low":40462.73,"close":40530.85,"volume":9.67537,"closeTime":1650976199999},{"openTime":1650976200000,"open":40530.86,"high":40628.86,"low":40406.74,"close":40429.55,"volume":24.88644,"closeTime":1650977099999},{"openTime":1650977100000,"open":40429.87,"high":40429.87,"low":40204.66,"close":40292.35,"volume":33.35462,"closeTime":1650977999999},{"openTime":1650978000000,"open":40289.52,"high":40349.49,"low":40203.63,"close":40300.73,"volume":21.16563,"closeTime":1650978899999},{"openTime":1650978900000,"open":40300.61,"high":40312.29,"low":40095.27,"close":40207.86,"volume":37.2963,"closeTime":1650979799999},{"openTime":1650979800000,"open":40200.11,"high":40258.18,"low":39945.49,"close":39973.44,"volume":40.43622,"closeTime":1650980699999},{"openTime":1650980700000,"open":39961.93,"high":40071.53,"low":39800,"close":39813.56,"volume":29.80551,"closeTime":1650981599999},{"openTime":1650981600000,"open":39801.83,"high":39875.03,"low":39652.28,"close":39776.36,"volume":51.12136,"closeTime":1650982499999},{"openTime":1650982500000,"open":39786.55,"high":39795.29,"low":39529.35,"close":39685.83,"volume":36.93045,"closeTime":1650983399999},{"openTime":1650983400000,"open":39687.74,"high":39687.74,"low":39400,"close":39438.6,"volume":32.20659,"closeTime":1650984299999},{"openTime":1650984300000,"open":39437.5,"high":39523.75,"low":39236.57,"close":39276.2,"volume":39.59884,"closeTime":1650985199999},{"openTime":1650985200000,"open":39274.74,"high":39357.15,"low":39074.87,"close":39325.97,"volume":37.74128,"closeTime":1650986099999},{"openTime":1650986100000,"open":39326.43,"high":39326.43,"low":39035.29,"close":39151.3,"volume":21.8573,"closeTime":1650986999999},{"openTime":1650987000000,"open":39149.22,"high":39224.69,"low":38850,"close":38982.29,"volume":36.12358,"closeTime":1650987899999},{"openTime":1650987900000,"open":38982.29,"high":38982.29,"low":38552.67,"close":38567.87,"volume":44.20832,"closeTime":1650988799999},{"openTime":1650988800000,"open":38567.87,"high":38791.44,"low":38361.02,"close":38695.6,"volume":55.65093,"closeTime":1650989699999},{"openTime":1650989700000,"open":38708.32,"high":38876.17,"low":38593,"close":38753.32,"volume":43.89256,"closeTime":1650990599999},{"openTime":1650990600000,"open":38754.27,"high":38768.5,"low":38388.5,"close":38509.51,"volume":27.17842,"closeTime":1650991499999},{"openTime":1650991500000,"open":38526.19,"high":38748.01,"low":38467.28,"close":38664.93,"volume":31.76413,"closeTime":1650992399999},{"openTime":1650992400000,"open":38676.09,"high":38676.09,"low":38333.87,"close":38358.38,"volume":22.63848,"closeTime":1650993299999},{"openTime":1650993300000,"open":38374.24,"high":38429.45,"low":38000,"close":38268.37,"volume":61.08848,"closeTime":1650994199999},{"openTime":1650994200000,"open":38256.89,"high":38485.78,"low":38189.72,"close":38431.17,"volume":24.72377,"closeTime":1650995099999},{"openTime":1650995100000,"open":38421.91,"high":38479.11,"low":38335.47,"close":38400.6,"volume":15.34239,"closeTime":1650995999999},{"openTime":1650996000000,"open":38389.34,"high":38459.19,"low":38219.16,"close":38451.63,"volume":12.14482,"closeTime":1650996899999},{"openTime":1650996900000,"open":38449.59,"high":38482.11,"low":38324.2,"close":38382.37,"volume":18.57784,"closeTime":1650997799999},{"openTime":1650997800000,"open":38365.61,"high":38425.65,"low":38269.73,"close":38279.37,"volume":16.8372,"closeTime":1650998699999},{"openTime":1650998700000,"open":38273.77,"high":38420.93,"low":38270.55,"close":38411.56,"volume":9.91899,"closeTime":1650999599999},{"openTime":1650999600000,"open":38411.53,"high":38570.82,"low":38335.65,"close":38433.79,"volume":21.96442,"closeTime":1651000499999},{"openTime":1651000500000,"open":38430.37,"high":38431.65,"low":38096.58,"close":38127.24,"volume":30.0707,"closeTime":1651001399999},{"openTime":1651001400000,"open":38140.75,"high":38335.71,"low":37845.02,"close":38294.69,"volume":60.91019,"closeTime":1651002299999},{"openTime":1651002300000,"open":38288.46,"high":38474.23,"low":38224.07,"close":38293.72,"volume":24.79779,"closeTime":1651003199999},{"openTime":1651003200000,"open":38282.79,"high":38417.8,"low":37721.67,"close":37793.65,"volume":48.51167,"closeTime":1651004099999},{"openTime":1651004100000,"open":37767.87,"high":38087.08,"low":37750.38,"close":38024.48,"volume":50.10736,"closeTime":1651004999999},{"openTime":1651005000000,"open":38028.86,"high":38166.86,"low":37998.01,"close":38088.07,"volume":15.86815,"closeTime":1651005899999},{"openTime":1651005900000,"open":38084.26,"high":38144.78,"low":37929.97,"close":38132.23,"volume":36.66863,"closeTime":1651006799999},{"openTime":1651006800000,"open":38130.29,"high":38352.84,"low":38026.2,"close":38347.85,"volume":16.63466,"closeTime":1651007699999},{"openTime":1651007700000,"open":38345.08,"high":38359.64,"low":38250.01,"close":38331.77,"volume":7.11156,"closeTime":1651008599999},{"openTime":1651008600000,"open":38330.34,"high":38376.4,"low":38250.44,"close":38376.34,"volume":10.15911,"closeTime":1651009499999},{"openTime":1651009500000,"open":38370.03,"high":38444.96,"low":38316.21,"close":38332.15,"volume":6.39376,"closeTime":1651010399999},{"openTime":1651010400000,"open":38332.15,"high":38453.15,"low":38281.23,"close":38396.47,"volume":14.81636,"closeTime":1651011299999},{"openTime":1651011300000,"open":38396.47,"high":38430.58,"low":38353.65,"close":38404.46,"volume":7.92433,"closeTime":1651012199999},{"openTime":1651012200000,"open":38418.97,"high":38435.85,"low":38164.05,"close":38231.34,"volume":11.67691,"closeTime":1651013099999},{"openTime":1651013100000,"open":38238.62,"high":38329.88,"low":38199.44,"close":38216.18,"volume":11.77084,"closeTime":1651013999999},{"openTime":1651014000000,"open":38223.65,"high":38266.87,"low":37903.75,"close":37997.05,"volume":22.02934,"closeTime":1651014899999},{"openTime":1651014900000,"open":38007.4,"high":38077.79,"low":37704.15,"close":37953.61,"volume":39.23023,"closeTime":1651015799999},{"openTime":1651015800000,"open":37940.35,"high":38176.33,"low":37920.58,"close":38113.62,"volume":16.03132,"closeTime":1651016699999},{"openTime":1651016700000,"open":38117.26,"high":38144.52,"low":37990.95,"close":38129.25,"volume":8.0332,"closeTime":1651017599999},{"openTime":1651017600000,"open":38110.28,"high":38256.44,"low":38035.66,"close":38127.7,"volume":31.66077,"closeTime":1651018499999},{"openTime":1651018500000,"open":38134.21,"high":38203.11,"low":38089.95,"close":38184.26,"volume":26.86584,"closeTime":1651019399999},{"openTime":1651019400000,"open":38197.15,"high":38216.65,"low":37964.21,"close":37972.55,"volume":24.88619,"closeTime":1651020299999},{"openTime":1651020300000,"open":38009.67,"high":38219,"low":37852,"close":38178.72,"volume":35.71019,"closeTime":1651021199999},{"openTime":1651021200000,"open":38164.43,"high":38245.78,"low":38153.92,"close":38218.19,"volume":14.92651,"closeTime":1651022099999},{"openTime":1651022100000,"open":38218.18,"high":38336.4,"low":38185.41,"close":38210.99,"volume":16.63422,"closeTime":1651022999999},{"openTime":1651023000000,"open":38210.92,"high":38310.96,"low":38178.42,"close":38265.43,"volume":13.28533,"closeTime":1651023899999},{"openTime":1651023900000,"open":38267.34,"high":38320.41,"low":38203.86,"close":38307.26,"volume":13.86797,"closeTime":1651024799999},{"openTime":1651024800000,"open":38308.15,"high":38403.89,"low":38266.35,"close":38347.01,"volume":15.68433,"closeTime":1651025699999},{"openTime":1651025700000,"open":38347.35,"high":38386.32,"low":38290.05,"close":38374.91,"volume":8.63919,"closeTime":1651026599999},{"openTime":1651026600000,"open":38384.58,"high":38410.35,"low":38344.41,"close":38402.81,"volume":11.07551,"closeTime":1651027499999},{"openTime":1651027500000,"open":38397.92,"high":38431.98,"low":38360.98,"close":38424.11,"volume":10.46545,"closeTime":1651028399999},{"openTime":1651028400000,"open":38419.05,"high":38474.48,"low":38334.21,"close":38447.15,"volume":26.15022,"closeTime":1651029299999},{"openTime":1651029300000,"open":38447.15,"high":38471.89,"low":38386.88,"close":38399.65,"volume":12.07092,"closeTime":1651030199999},{"openTime":1651030200000,"open":38400.4,"high":38431.25,"low":38358.19,"close":38370.61,"volume":5.79943,"closeTime":1651031099999},{"openTime":1651031100000,"open":38370.61,"high":38406.01,"low":38325.07,"close":38345.45,"volume":6.62003,"closeTime":1651031999999},{"openTime":1651032000000,"open":38344.98,"high":38450.14,"low":38295.31,"close":38396.53,"volume":22.97087,"closeTime":1651032899999},{"openTime":1651032900000,"open":38395.57,"high":38427.5,"low":38354,"close":38418.43,"volume":9.55973,"closeTime":1651033799999},{"openTime":1651033800000,"open":38420.83,"high":38455.45,"low":38364.9,"close":38413.81,"volume":18.48968,"closeTime":1651034699999},{"openTime":1651034700000,"open":38412.21,"high":38425.23,"low":38365.78,"close":38405.86,"volume":6.09721,"closeTime":1651035599999},{"openTime":1651035600000,"open":38411.1,"high":38453.26,"low":38362.2,"close":38438.91,"volume":6.70718,"closeTime":1651036499999},{"openTime":1651036500000,"open":38442.99,"high":38489.01,"low":38180.45,"close":38430.72,"volume":25.00914,"closeTime":1651037399999},{"openTime":1651037400000,"open":38430.71,"high":38493.21,"low":38413.53,"close":38483.68,"volume":8.51199,"closeTime":1651038299999},{"openTime":1651038300000,"open":38489.39,"high":38554.86,"low":38402.72,"close":38409.3,"volume":14.5029,"closeTime":1651039199999},{"openTime":1651039200000,"open":38412.64,"high":38466.77,"low":38382.52,"close":38427.4,"volume":7.52358,"closeTime":1651040099999},{"openTime":1651040100000,"open":38427.39,"high":38492.83,"low":38423.28,"close":38491.67,"volume":6.6378,"closeTime":1651040999999},{"openTime":1651041000000,"open":38487.05,"high":38546.57,"low":38473.11,"close":38532.64,"volume":20.68508,"closeTime":1651041899999},{"openTime":1651041900000,"open":38512.58,"high":38700.36,"low":38508.54,"close":38647.76,"volume":29.10092,"closeTime":1651042799999},{"openTime":1651042800000,"open":38647.12,"high":38784.85,"low":38647.12,"close":38685.08,"volume":27.99398,"closeTime":1651043699999},{"openTime":1651043700000,"open":38675.56,"high":38704.06,"low":38606.98,"close":38677.7,"volume":23.24836,"closeTime":1651044599999},{"openTime":1651044600000,"open":38658.92,"high":38849.42,"low":38653.94,"close":38805.4,"volume":12.53596,"closeTime":1651045499999},{"openTime":1651045500000,"open":38807.25,"high":39100,"low":38743.08,"close":39078,"volume":20.00691,"closeTime":1651046399999},{"openTime":1651046400000,"open":39084.69,"high":39136.44,"low":38990.53,"close":39086.63,"volume":34.20546,"closeTime":1651047299999},{"openTime":1651047300000,"open":39083.22,"high":39216.79,"low":39018.3,"close":39018.79,"volume":20.39843,"closeTime":1651048199999},{"openTime":1651048200000,"open":39030.33,"high":39032.12,"low":38823.61,"close":38937.47,"volume":19.31849,"closeTime":1651049099999},{"openTime":1651049100000,"open":38934.36,"high":39035,"low":38706.61,"close":38991.42,"volume":23.7454,"closeTime":1651049999999},{"openTime":1651050000000,"open":38981.25,"high":39077.01,"low":38822.76,"close":38848.86,"volume":13.4624,"closeTime":1651050899999},{"openTime":1651050900000,"open":38856.09,"high":39030.34,"low":38856.09,"close":39006.3,"volume":18.24295,"closeTime":1651051799999},{"openTime":1651051800000,"open":39006.24,"high":39035.93,"low":38918.91,"close":39000.13,"volume":14.44845,"closeTime":1651052699999},{"openTime":1651052700000,"open":38997.41,"high":39108.57,"low":38988.83,"close":39047.27,"volume":13.46344,"closeTime":1651053599999},{"openTime":1651053600000,"open":39054.48,"high":39070.93,"low":38972.68,"close":38987.81,"volume":8.57708,"closeTime":1651054499999},{"openTime":1651054500000,"open":38989.74,"high":39075.99,"low":38963.84,"close":39075.99,"volume":8.13806,"closeTime":1651055399999},{"openTime":1651055400000,"open":39080.13,"high":39141.38,"low":39015.74,"close":39102.4,"volume":10.14966,"closeTime":1651056299999},{"openTime":1651056300000,"open":39101.36,"high":39150,"low":38982.49,"close":39105.94,"volume":14.00547,"closeTime":1651057199999},{"openTime":1651057200000,"open":39106.44,"high":39117.12,"low":38903.84,"close":38920.49,"volume":8.40051,"closeTime":1651058099999},{"openTime":1651058100000,"open":38922.68,"high":38946.46,"low":38613.64,"close":38775.76,"volume":20.90509,"closeTime":1651058999999},{"openTime":1651059000000,"open":38781.07,"high":38970.43,"low":38781.07,"close":38892.3,"volume":16.32194,"closeTime":1651059899999},{"openTime":1651059900000,"open":38892.72,"high":39073.92,"low":38886.76,"close":39018.17,"volume":19.74919,"closeTime":1651060799999},{"openTime":1651060800000,"open":39018.17,"high":39132.84,"low":38992.75,"close":39067.38,"volume":31.82299,"closeTime":1651061699999},{"openTime":1651061700000,"open":39067.78,"high":39087.09,"low":38890.21,"close":39067.98,"volume":11.79839,"closeTime":1651062599999},{"openTime":1651062600000,"open":39056.84,"high":39093.65,"low":38880.39,"close":38943.84,"volume":22.11305,"closeTime":1651063499999},{"openTime":1651063500000,"open":38949.05,"high":38975.37,"low":38867.61,"close":38880.91,"volume":22.50751,"closeTime":1651064399999},{"openTime":1651064400000,"open":38889.85,"high":38976.69,"low":38774.2,"close":38774.2,"volume":22.11592,"closeTime":1651065299999},{"openTime":1651065300000,"open":38783.75,"high":38993.33,"low":38783.75,"close":38980.49,"volume":9.75546,"closeTime":1651066199999},{"openTime":1651066200000,"open":38973.97,"high":39400,"low":38967.69,"close":39248.33,"volume":59.02644,"closeTime":1651067099999},{"openTime":1651067100000,"open":39273.83,"high":39467.11,"low":39229.23,"close":39339.57,"volume":39.35424,"closeTime":1651067999999},{"openTime":1651068000000,"open":39347.38,"high":39414.98,"low":38597.53,"close":38614.53,"volume":43.19066,"closeTime":1651068899999},{"openTime":1651068900000,"open":38622.43,"high":38826.06,"low":38517.28,"close":38583.12,"volume":31.28111,"closeTime":1651069799999},{"openTime":1651069800000,"open":38575.93,"high":38809.4,"low":38412.19,"close":38736.28,"volume":50.50306,"closeTime":1651070699999},{"openTime":1651070700000,"open":38740.23,"high":38898.81,"low":38649.62,"close":38672.19,"volume":24.00426,"closeTime":1651071599999},{"openTime":1651071600000,"open":38672.19,"high":38830.88,"low":38641.3,"close":38697.27,"volume":24.58198,"closeTime":1651072499999},{"openTime":1651072500000,"open":38692.38,"high":38842.67,"low":38674.03,"close":38807.23,"volume":40.73256,"closeTime":1651073399999},{"openTime":1651073400000,"open":38795.62,"high":39145.43,"low":38795.62,"close":38962.26,"volume":41.93072,"closeTime":1651074299999},{"openTime":1651074300000,"open":38961.78,"high":39071.06,"low":38903.62,"close":38999.59,"volume":14.75407,"closeTime":1651075199999},{"openTime":1651075200000,"open":39007.31,"high":39211.36,"low":38923.71,"close":39131.8,"volume":18.21205,"closeTime":1651076099999},{"openTime":1651076100000,"open":39131.57,"high":39315.19,"low":39071.27,"close":39284.33,"volume":50.97718,"closeTime":1651076999999},{"openTime":1651077000000,"open":39293,"high":39317.22,"low":39200.97,"close":39278.21,"volume":16.58889,"closeTime":1651077899999},{"openTime":1651077900000,"open":39272.64,"high":39291.09,"low":39117.94,"close":39196.25,"volume":16.04341,"closeTime":1651078799999},{"openTime":1651078800000,"open":39200.46,"high":39252.88,"low":38984.06,"close":39064.99,"volume":34.44682,"closeTime":1651079699999},{"openTime":1651079700000,"open":39056.03,"high":39109.9,"low":38957.27,"close":39077.29,"volume":23.84462,"closeTime":1651080599999},{"openTime":1651080600000,"open":39085.48,"high":39153.1,"low":39051.01,"close":39090.67,"volume":15.94502,"closeTime":1651081499999},{"openTime":1651081500000,"open":39081.76,"high":39161.4,"low":39013.71,"close":39111.05,"volume":11.25075,"closeTime":1651082399999},{"openTime":1651082400000,"open":39108.35,"high":39188.82,"low":39097.73,"close":39155.52,"volume":13.26399,"closeTime":1651083299999},{"openTime":1651083300000,"open":39154.19,"high":39157.94,"low":38954.61,"close":39002.45,"volume":9.34207,"closeTime":1651084199999},{"openTime":1651084200000,"open":38981.85,"high":39055.41,"low":38873.72,"close":39027.91,"volume":17.40566,"closeTime":1651085099999},{"openTime":1651085100000,"open":39030.02,"high":39060.45,"low":38755.68,"close":38794.12,"volume":14.33356,"closeTime":1651085999999},{"openTime":1651086000000,"open":38790.03,"high":38801.74,"low":38704.47,"close":38753.76,"volume":13.45956,"closeTime":1651086899999},{"openTime":1651086900000,"open":38757.12,"high":38798.14,"low":38674.37,"close":38749.01,"volume":22.0465,"closeTime":1651087799999},{"openTime":1651087800000,"open":38748.87,"high":38853.74,"low":38675.89,"close":38813.98,"volume":13.42447,"closeTime":1651088699999},{"openTime":1651088700000,"open":38813.96,"high":38907.74,"low":38773.46,"close":38864.87,"volume":17.88389,"closeTime":1651089599999},{"openTime":1651089600000,"open":38864.84,"high":39145.4,"low":38832.94,"close":39013.48,"volume":41.84387,"closeTime":1651090499999},{"openTime":1651090500000,"open":39017.84,"high":39269.27,"low":39009.68,"close":39162.35,"volume":28.37187,"closeTime":1651091399999},{"openTime":1651091400000,"open":39170.22,"high":39232.9,"low":39107.5,"close":39139.27,"volume":12.25847,"closeTime":1651092299999},{"openTime":1651092300000,"open":39128.71,"high":39196.3,"low":39077.96,"close":39114.32,"volume":10.99501,"closeTime":1651093199999},{"openTime":1651093200000,"open":39097.28,"high":39169.9,"low":39085.35,"close":39169.9,"volume":6.9516,"closeTime":1651094099999},{"openTime":1651094100000,"open":39149.51,"high":39159.08,"low":39087.15,"close":39130.47,"volume":2.70607,"closeTime":1651094999999},{"openTime":1651095000000,"open":39099.14,"high":39394.89,"low":39094.22,"close":39310.24,"volume":16.75207,"closeTime":1651095899999},{"openTime":1651095900000,"open":39321.4,"high":39321.4,"low":39177.23,"close":39223.47,"volume":3.08753,"closeTime":1651096799999},{"openTime":1651096800000,"open":39236.51,"high":39296.32,"low":39168.76,"close":39249.08,"volume":11.72619,"closeTime":1651097699999},{"openTime":1651097700000,"open":39246.06,"high":39246.06,"low":39148.71,"close":39221.68,"volume":10.30587,"closeTime":1651098599999},{"openTime":1651098600000,"open":39221.68,"high":39229.18,"low":39000,"close":39083.34,"volume":13.8588,"closeTime":1651099499999},{"openTime":1651099500000,"open":39084.36,"high":39120.4,"low":39062,"close":39070.85,"volume":3.20888,"closeTime":1651100399999},{"openTime":1651100400000,"open":39067.04,"high":39152.64,"low":39057,"close":39151.86,"volume":4.6055,"closeTime":1651101299999},{"openTime":1651101300000,"open":39142.67,"high":39200,"low":39128.55,"close":39180.06,"volume":14.61618,"closeTime":1651102199999},{"openTime":1651102200000,"open":39171.87,"high":39290.43,"low":39139.25,"close":39205.6,"volume":12.44204,"closeTime":1651103099999},{"openTime":1651103100000,"open":39203.53,"high":39249.48,"low":39183.12,"close":39236.7,"volume":5.11914,"closeTime":1651103999999},{"openTime":1651104000000,"open":39236.7,"high":39272.82,"low":39161.54,"close":39252.24,"volume":8.98115,"closeTime":1651104899999},{"openTime":1651104900000,"open":39256.75,"high":39280.13,"low":39153.73,"close":39265.1,"volume":10.53386,"closeTime":1651105799999},{"openTime":1651105800000,"open":39269.52,"high":39367.32,"low":39239.77,"close":39317.35,"volume":11.60428,"closeTime":1651106699999},{"openTime":1651106700000,"open":39317.6,"high":39455.18,"low":39314.84,"close":39387.98,"volume":12.42586,"closeTime":1651107599999},{"openTime":1651107600000,"open":39389.85,"high":39686.84,"low":39386.78,"close":39537.78,"volume":26.57166,"closeTime":1651108499999},{"openTime":1651108500000,"open":39548.64,"high":39565.85,"low":39341.82,"close":39491.04,"volume":14.4961,"closeTime":1651109399999},{"openTime":1651109400000,"open":39491.56,"high":39491.56,"low":39372.38,"close":39372.39,"volume":6.24296,"closeTime":1651110299999},{"openTime":1651110300000,"open":39370.53,"high":39386.02,"low":39190.62,"close":39241.19,"volume":9.20447,"closeTime":1651111199999},{"openTime":1651111200000,"open":39232.11,"high":39295.54,"low":39165.67,"close":39248.09,"volume":8.62457,"closeTime":1651112099999},{"openTime":1651112100000,"open":39249.98,"high":39427.86,"low":39249.98,"close":39394.25,"volume":10.45446,"closeTime":1651112999999},{"openTime":1651113000000,"open":39394.26,"high":39465.9,"low":39394.26,"close":39461.18,"volume":13.87948,"closeTime":1651113899999},{"openTime":1651113900000,"open":39460.07,"high":39475.17,"low":39416.28,"close":39432.25,"volume":8.08799,"closeTime":1651114799999},{"openTime":1651114800000,"open":39431.1,"high":39529.99,"low":39364.69,"close":39521.35,"volume":17.63538,"closeTime":1651115699999},{"openTime":1651115700000,"open":39521.35,"high":39523.42,"low":39380.68,"close":39462.21,"volume":13.63624,"closeTime":1651116599999},{"openTime":1651116600000,"open":39465.14,"high":39470.04,"low":39380.86,"close":39380.86,"volume":6.16505,"closeTime":1651117499999},{"openTime":1651117500000,"open":39375.57,"high":39411.44,"low":39330.48,"close":39349.78,"volume":4.97464,"closeTime":1651118399999},{"openTime":1651118400000,"open":39348.05,"high":39373.84,"low":39305.4,"close":39352.55,"volume":13.44252,"closeTime":1651119299999},{"openTime":1651119300000,"open":39354.51,"high":39377.63,"low":39242.27,"close":39316.08,"volume":12.89695,"closeTime":1651120199999},{"openTime":1651120200000,"open":39316.08,"high":39346.97,"low":39299.83,"close":39346.97,"volume":9.19328,"closeTime":1651121099999},{"openTime":1651121100000,"open":39352.79,"high":39404.73,"low":39305.34,"close":39393.77,"volume":10.68779,"closeTime":1651121999999},{"openTime":1651122000000,"open":39401.1,"high":39440.12,"low":39338,"close":39338.76,"volume":5.8067,"closeTime":1651122899999},{"openTime":1651122900000,"open":39338.76,"high":39369.83,"low":39256.57,"close":39273.03,"volume":9.03073,"closeTime":1651123799999},{"openTime":1651123800000,"open":39275.33,"high":39298.27,"low":39244.3,"close":39244.3,"volume":6.51055,"closeTime":1651124699999},{"openTime":1651124700000,"open":39245.79,"high":39344.12,"low":39228.71,"close":39323.25,"volume":10.6423,"closeTime":1651125599999},{"openTime":1651125600000,"open":39316.95,"high":39343.77,"low":39282.63,"close":39313.32,"volume":9.47332,"closeTime":1651126499999},{"openTime":1651126500000,"open":39310.54,"high":39430.27,"low":39309.4,"close":39400.63,"volume":7.80193,"closeTime":1651127399999},{"openTime":1651127400000,"open":39395.29,"high":39422.6,"low":39388.55,"close":39414.63,"volume":7.40681,"closeTime":1651128299999},{"openTime":1651128300000,"open":39415.57,"high":39438.76,"low":39350.9,"close":39424.43,"volume":6.54269,"closeTime":1651129199999},{"openTime":1651129200000,"open":39425.15,"high":39471.22,"low":39384.66,"close":39431.44,"volume":9.2746,"closeTime":1651130099999},{"openTime":1651130100000,"open":39443.39,"high":39553.66,"low":39419.15,"close":39514.09,"volume":18.20068,"closeTime":1651130999999},{"openTime":1651131000000,"open":39520.16,"high":39562.54,"low":39461.47,"close":39522.41,"volume":17.97904,"closeTime":1651131899999},{"openTime":1651131900000,"open":39520.58,"high":39658.22,"low":39389.92,"close":39389.92,"volume":27.97934,"closeTime":1651132799999},{"openTime":1651132800000,"open":39388.47,"high":39505.68,"low":39354.21,"close":39505.68,"volume":14.94515,"closeTime":1651133699999},{"openTime":1651133700000,"open":39506.51,"high":39601.89,"low":39482.97,"close":39587.05,"volume":22.92705,"closeTime":1651134599999},{"openTime":1651134600000,"open":39582.36,"high":39653.05,"low":39559.91,"close":39638.28,"volume":40.09173,"closeTime":1651135499999},{"openTime":1651135500000,"open":39638.98,"high":39778.27,"low":39601.71,"close":39639.71,"volume":39.67252,"closeTime":1651136399999},{"openTime":1651136400000,"open":39647.36,"high":39821.47,"low":39647.36,"close":39737.56,"volume":22.84041,"closeTime":1651137299999},{"openTime":1651137300000,"open":39743.72,"high":39822.92,"low":39641.89,"close":39710.89,"volume":24.20856,"closeTime":1651138199999},{"openTime":1651138200000,"open":39701.53,"high":39886.7,"low":39697.74,"close":39795.26,"volume":17.04824,"closeTime":1651139099999},{"openTime":1651139100000,"open":39798.07,"high":39824.27,"low":39704.99,"close":39781.28,"volume":19.44861,"closeTime":1651139999999},{"openTime":1651140000000,"open":39781.28,"high":39834.32,"low":39698.31,"close":39718.51,"volume":32.35113,"closeTime":1651140899999},{"openTime":1651140900000,"open":39719.73,"high":39753.64,"low":39608.55,"close":39704.99,"volume":32.1435,"closeTime":1651141799999},{"openTime":1651141800000,"open":39709.83,"high":39724.87,"low":39646.74,"close":39663.67,"volume":25.41667,"closeTime":1651142699999},{"openTime":1651142700000,"open":39654.48,"high":39720.13,"low":39649.05,"close":39716.78,"volume":9.77081,"closeTime":1651143599999},{"openTime":1651143600000,"open":39712.66,"high":39765.47,"low":39710.69,"close":39737.81,"volume":10.06376,"closeTime":1651144499999},{"openTime":1651144500000,"open":39734.3,"high":39739.45,"low":39615.06,"close":39635.3,"volume":12.07323,"closeTime":1651145399999},{"openTime":1651145400000,"open":39633.13,"high":39679.65,"low":39614.82,"close":39661.5,"volume":6.76536,"closeTime":1651146299999},{"openTime":1651146300000,"open":39662.19,"high":39716.07,"low":39652.62,"close":39682.52,"volume":7.7795,"closeTime":1651147199999},{"openTime":1651147200000,"open":39683.64,"high":39814.16,"low":39559.26,"close":39602.54,"volume":24.74107,"closeTime":1651148099999},{"openTime":1651148100000,"open":39595.89,"high":39752.64,"low":39540.04,"close":39731.36,"volume":12.58017,"closeTime":1651148999999},{"openTime":1651149000000,"open":39728.39,"high":39841.87,"low":39656.05,"close":39771.21,"volume":11.70874,"closeTime":1651149899999},{"openTime":1651149900000,"open":39765.14,"high":39769.36,"low":39522.92,"close":39562.66,"volume":14.36373,"closeTime":1651150799999},{"openTime":1651150800000,"open":39561.05,"high":39566.16,"low":39299.43,"close":39400.26,"volume":28.09599,"closeTime":1651151699999},{"openTime":1651151700000,"open":39395.95,"high":39494.05,"low":39240.06,"close":39442.13,"volume":32.63307,"closeTime":1651152599999},{"openTime":1651152600000,"open":39442.15,"high":39545.57,"low":39250,"close":39250,"volume":32.71187,"closeTime":1651153499999},{"openTime":1651153500000,"open":39250,"high":39332.84,"low":39055.08,"close":39095.82,"volume":30.98381,"closeTime":1651154399999},{"openTime":1651154400000,"open":39094.63,"high":39137.2,"low":38886.15,"close":38995.93,"volume":33.95202,"closeTime":1651155299999},{"openTime":1651155300000,"open":38993.02,"high":39236.56,"low":38929.72,"close":38982.82,"volume":23.69471,"closeTime":1651156199999},{"openTime":1651156200000,"open":38981.27,"high":39035.55,"low":38928.87,"close":39015.12,"volume":20.73035,"closeTime":1651157099999},{"openTime":1651157100000,"open":39014.75,"high":39390.46,"low":39012.03,"close":39295.39,"volume":29.54322,"closeTime":1651157999999},{"openTime":1651158000000,"open":39293.69,"high":40300,"low":39241.94,"close":40098.84,"volume":73.56719,"closeTime":1651158899999},{"openTime":1651158900000,"open":40104.88,"high":40139.85,"low":39503.79,"close":39710.09,"volume":40.15714,"closeTime":1651159799999},{"openTime":1651159800000,"open":39712.39,"high":39770.61,"low":39523.03,"close":39523.03,"volume":16.02238,"closeTime":1651160699999},{"openTime":1651160700000,"open":39523.03,"high":39576.12,"low":39090.9,"close":39485.37,"volume":33.90529,"closeTime":1651161599999},{"openTime":1651161600000,"open":39454.19,"high":39545.3,"low":39317.66,"close":39519.48,"volume":17.11199,"closeTime":1651162499999},{"openTime":1651162500000,"open":39514.82,"high":39799.89,"low":39446.91,"close":39707.7,"volume":29.64038,"closeTime":1651163399999},{"openTime":1651163400000,"open":39715.01,"high":40143.7,"low":39613.33,"close":40122.97,"volume":33.0854,"closeTime":1651164299999},{"openTime":1651164300000,"open":40078.98,"high":40110.09,"low":39775.87,"close":39903.79,"volume":33.23208,"closeTime":1651165199999},{"openTime":1651165200000,"open":39903.78,"high":40034.86,"low":39864.56,"close":39974.97,"volume":24.47823,"closeTime":1651166099999},{"openTime":1651166100000,"open":39974,"high":40217.12,"low":39873.02,"close":40101.74,"volume":35.44029,"closeTime":1651166999999},{"openTime":1651167000000,"open":40114.2,"high":40154.76,"low":39998.74,"close":40112.77,"volume":19.25886,"closeTime":1651167899999},{"openTime":1651167900000,"open":40099.83,"high":40297.22,"low":40068.19,"close":40277.41,"volume":18.94184,"closeTime":1651168799999},{"openTime":1651168800000,"open":40288.6,"high":40387.8,"low":40168.48,"close":40207.86,"volume":29.36412,"closeTime":1651169699999},{"openTime":1651169700000,"open":40213.75,"high":40291.26,"low":40064.09,"close":40277.14,"volume":35.16653,"closeTime":1651170599999},{"openTime":1651170600000,"open":40286.08,"high":40326.22,"low":40184.26,"close":40227.83,"volume":16.02265,"closeTime":1651171499999},{"openTime":1651171500000,"open":40221.01,"high":40242.86,"low":40083.1,"close":40097.31,"volume":21.77531,"closeTime":1651172399999},{"openTime":1651172400000,"open":40089.2,"high":40241.06,"low":39983.65,"close":40169.14,"volume":24.13009,"closeTime":1651173299999},{"openTime":1651173300000,"open":40152.38,"high":40229.11,"low":40107.34,"close":40128.05,"volume":11.29424,"closeTime":1651174199999},{"openTime":1651174200000,"open":40135.01,"high":40165.27,"low":39999.58,"close":40018.03,"volume":13.06678,"closeTime":1651175099999},{"openTime":1651175100000,"open":40018.37,"high":40066.81,"low":39925.02,"close":39960.92,"volume":17.10638,"closeTime":1651175999999},{"openTime":1651176000000,"open":39987.34,"high":39987.47,"low":39741.09,"close":39749.31,"volume":64.44532,"closeTime":1651176899999},{"openTime":1651176900000,"open":39745.96,"high":40013.61,"low":39738.41,"close":39994.27,"volume":17.01432,"closeTime":1651177799999},{"openTime":1651177800000,"open":39994.36,"high":40250.23,"low":39994.36,"close":40048.48,"volume":25.80185,"closeTime":1651178699999},{"openTime":1651178700000,"open":40039.59,"high":40041.12,"low":39853.24,"close":39880.93,"volume":16.35232,"closeTime":1651179599999},{"openTime":1651179600000,"open":39874.63,"high":39961.7,"low":39836.76,"close":39953.4,"volume":5.09862,"closeTime":1651180499999},{"openTime":1651180500000,"open":39961.7,"high":39988.82,"low":39827.39,"close":39866.37,"volume":6.50681,"closeTime":1651181399999},{"openTime":1651181400000,"open":39873.93,"high":39885.97,"low":39782.37,"close":39797.66,"volume":4.44807,"closeTime":1651182299999},{"openTime":1651182300000,"open":39819.25,"high":39866.11,"low":39766.57,"close":39838.58,"volume":2.7189,"closeTime":1651183199999},{"openTime":1651183200000,"open":39853.02,"high":39871.86,"low":39723.4,"close":39732.48,"volume":10.58437,"closeTime":1651184099999},{"openTime":1651184100000,"open":39742.23,"high":39788.91,"low":39610.4,"close":39684.2,"volume":13.23587,"closeTime":1651184999999},{"openTime":1651185000000,"open":39695.28,"high":39735.41,"low":39654.43,"close":39699.14,"volume":6.63535,"closeTime":1651185899999},{"openTime":1651185900000,"open":39697.52,"high":39802.59,"low":39672.77,"close":39794.3,"volume":6.40392,"closeTime":1651186799999},{"openTime":1651186800000,"open":39794.3,"high":39807.26,"low":39719.52,"close":39798.61,"volume":17.87437,"closeTime":1651187699999},{"openTime":1651187700000,"open":39783.6,"high":39847.27,"low":39746.76,"close":39770.91,"volume":6.33334,"closeTime":1651188599999},{"openTime":1651188600000,"open":39785.32,"high":39807.34,"low":39667.66,"close":39684.9,"volume":6.27467,"closeTime":1651189499999},{"openTime":1651189500000,"open":39693.98,"high":39787,"low":39682.73,"close":39746.34,"volume":7.46192,"closeTime":1651190399999},{"openTime":1651190400000,"open":39746.33,"high":39846.5,"low":39717.53,"close":39824.52,"volume":15.4896,"closeTime":1651191299999},{"openTime":1651191300000,"open":39819.76,"high":39870.38,"low":39754.77,"close":39754.77,"volume":9.73954,"closeTime":1651192199999},{"openTime":1651192200000,"open":39748.76,"high":39784.08,"low":39684.67,"close":39688.98,"volume":9.41986,"closeTime":1651193099999},{"openTime":1651193100000,"open":39692.95,"high":39848.29,"low":39673.74,"close":39841.96,"volume":14.25288,"closeTime":1651193999999},{"openTime":1651194000000,"open":39836.06,"high":39861.18,"low":39798.28,"close":39851.27,"volume":9.99628,"closeTime":1651194899999},{"openTime":1651194900000,"open":39840.74,"high":39919.73,"low":39813.23,"close":39902.58,"volume":15.88856,"closeTime":1651195799999},{"openTime":1651195800000,"open":39903.37,"high":39906.21,"low":39822.54,"close":39858.45,"volume":14.77161,"closeTime":1651196699999},{"openTime":1651196700000,"open":39852.04,"high":39852.04,"low":39768.95,"close":39815.16,"volume":7.15097,"closeTime":1651197599999},{"openTime":1651197600000,"open":39814.94,"high":39829.13,"low":39717.81,"close":39717.81,"volume":15.6946,"closeTime":1651198499999},{"openTime":1651198500000,"open":39719.8,"high":39742.83,"low":39642.17,"close":39677.28,"volume":18.16617,"closeTime":1651199399999},{"openTime":1651199400000,"open":39683.43,"high":39714.97,"low":39652.7,"close":39695.79,"volume":7.05927,"closeTime":1651200299999},{"openTime":1651200300000,"open":39692.71,"high":39734.18,"low":39443.08,"close":39516.91,"volume":18.54197,"closeTime":1651201199999},{"openTime":1651201200000,"open":39517.09,"high":39553.25,"low":39283.2,"close":39383.37,"volume":21.61051,"closeTime":1651202099999},{"openTime":1651202100000,"open":39378.37,"high":39455.69,"low":39345.71,"close":39444.7,"volume":12.00845,"closeTime":1651202999999},{"openTime":1651203000000,"open":39444.7,"high":39542.1,"low":39376.84,"close":39516.2,"volume":11.01073,"closeTime":1651203899999},{"openTime":1651203900000,"open":39526,"high":39537.2,"low":39450,"close":39523.52,"volume":10.48429,"closeTime":1651204799999},{"openTime":1651204800000,"open":39529.22,"high":39544.89,"low":39395.13,"close":39442.32,"volume":15.16267,"closeTime":1651205699999},{"openTime":1651205700000,"open":39439.95,"high":39493.88,"low":39368.92,"close":39470.13,"volume":13.03983,"closeTime":1651206599999},{"openTime":1651206600000,"open":39469.47,"high":39538.98,"low":39455.99,"close":39525.35,"volume":9.16973,"closeTime":1651207499999},{"openTime":1651207500000,"open":39525.35,"high":39587.83,"low":39512.49,"close":39537.19,"volume":9.01561,"closeTime":1651208399999},{"openTime":1651208400000,"open":39535.46,"high":39630.85,"low":39526.5,"close":39546.13,"volume":12.7608,"closeTime":1651209299999},{"openTime":1651209300000,"open":39546.32,"high":39637.67,"low":39544.69,"close":39588.65,"volume":12.65695,"closeTime":1651210199999},{"openTime":1651210200000,"open":39591.89,"high":39608.93,"low":39552.68,"close":39575.6,"volume":6.03474,"closeTime":1651211099999},{"openTime":1651211100000,"open":39572.42,"high":39579.62,"low":39479.92,"close":39499.17,"volume":11.34984,"closeTime":1651211999999},{"openTime":1651212000000,"open":39499.25,"high":39531.69,"low":39375.56,"close":39441.71,"volume":8.21076,"closeTime":1651212899999},{"openTime":1651212900000,"open":39451.84,"high":39522.56,"low":39423.33,"close":39506.66,"volume":7.64536,"closeTime":1651213799999},{"openTime":1651213800000,"open":39506.91,"high":39570.17,"low":39484.81,"close":39547.42,"volume":5.30875,"closeTime":1651214699999},{"openTime":1651214700000,"open":39548.78,"high":39551.57,"low":39457.2,"close":39457.2,"volume":7.09088,"closeTime":1651215599999},{"openTime":1651215600000,"open":39455.24,"high":39496.04,"low":39409.94,"close":39460.35,"volume":6.17351,"closeTime":1651216499999},{"openTime":1651216500000,"open":39459.97,"high":39530.95,"low":39433.35,"close":39530.95,"volume":12.43706,"closeTime":1651217399999},{"openTime":1651217400000,"open":39532.49,"high":39580.25,"low":39506.78,"close":39568.31,"volume":8.13551,"closeTime":1651218299999},{"openTime":1651218300000,"open":39568.3,"high":39617.22,"low":39549.71,"close":39607.16,"volume":17.05118,"closeTime":1651219199999},{"openTime":1651219200000,"open":39605.14,"high":39632.89,"low":39544.44,"close":39580.65,"volume":17.37473,"closeTime":1651220099999},{"openTime":1651220100000,"open":39580.14,"high":39587.33,"low":39485.47,"close":39527.6,"volume":8.21508,"closeTime":1651220999999},{"openTime":1651221000000,"open":39520.85,"high":39532.05,"low":39399.97,"close":39446.76,"volume":13.22159,"closeTime":1651221899999},{"openTime":1651221900000,"open":39442.2,"high":39477.69,"low":39395.13,"close":39410.01,"volume":9.80238,"closeTime":1651222799999},{"openTime":1651222800000,"open":39391.36,"high":39391.36,"low":39128.04,"close":39207.12,"volume":21.4493,"closeTime":1651223699999},{"openTime":1651223700000,"open":39205.15,"high":39269.58,"low":39044.82,"close":39229.98,"volume":20.94898,"closeTime":1651224599999},{"openTime":1651224600000,"open":39226.34,"high":39286.26,"low":39159.84,"close":39219.33,"volume":15.30238,"closeTime":1651225499999},{"openTime":1651225500000,"open":39227.86,"high":39234.68,"low":39104.13,"close":39142.29,"volume":9.74424,"closeTime":1651226399999},{"openTime":1651226400000,"open":39143.69,"high":39218.39,"low":39118.68,"close":39157.5,"volume":13.19643,"closeTime":1651227299999},{"openTime":1651227300000,"open":39155.31,"high":39242.39,"low":39101.77,"close":39106.1,"volume":15.71148,"closeTime":1651228199999},{"openTime":1651228200000,"open":39109.04,"high":39174.92,"low":38923.07,"close":38950.73,"volume":19.91064,"closeTime":1651229099999},{"openTime":1651229100000,"open":38954.23,"high":39015.13,"low":38670.71,"close":38808.82,"volume":26.23563,"closeTime":1651229999999},{"openTime":1651230000000,"open":38804.62,"high":38940.71,"low":38767.08,"close":38809.32,"volume":17.43094,"closeTime":1651230899999},{"openTime":1651230900000,"open":38794.16,"high":38853.76,"low":38767.41,"close":38774.66,"volume":14.53187,"closeTime":1651231799999},{"openTime":1651231800000,"open":38784.68,"high":38833,"low":38608.82,"close":38742.16,"volume":24.35291,"closeTime":1651232699999},{"openTime":1651232700000,"open":38746.93,"high":38860,"low":38729.91,"close":38748.07,"volume":20.26417,"closeTime":1651233599999},{"openTime":1651233600000,"open":38744.94,"high":38862.7,"low":38637.79,"close":38859.34,"volume":14.92831,"closeTime":1651234499999},{"openTime":1651234500000,"open":38862.7,"high":39001.7,"low":38836.34,"close":38970,"volume":26.10831,"closeTime":1651235399999},{"openTime":1651235400000,"open":38975.83,"high":39133.45,"low":38861.43,"close":39114.86,"volume":27.10979,"closeTime":1651236299999},{"openTime":1651236300000,"open":39116.35,"high":39123.97,"low":38903.67,"close":38922.86,"volume":14.2023,"closeTime":1651237199999},{"openTime":1651237200000,"open":38902.6,"high":38979.63,"low":38771.92,"close":38880.76,"volume":11.37146,"closeTime":1651238099999},{"openTime":1651238100000,"open":38873.99,"high":39191.21,"low":38873.99,"close":39050.02,"volume":16.55963,"closeTime":1651238999999},{"openTime":1651239000000,"open":39055.42,"high":39286.93,"low":38942.29,"close":39024.05,"volume":26.96301,"closeTime":1651239899999},{"openTime":1651239900000,"open":39014.61,"high":39406.3,"low":38922.71,"close":39268.52,"volume":27.16689,"closeTime":1651240799999},{"openTime":1651240800000,"open":39268.86,"high":39320.34,"low":39125.73,"close":39156.87,"volume":62.9128,"closeTime":1651241699999},{"openTime":1651241700000,"open":39160.27,"high":39211.67,"low":38859.39,"close":38929.64,"volume":52.79091,"closeTime":1651242599999},{"openTime":1651242600000,"open":38924.09,"high":39011.84,"low":38862.29,"close":38936.86,"volume":36.14325,"closeTime":1651243499999},{"openTime":1651243500000,"open":38947.26,"high":38965.81,"low":38799.47,"close":38957.99,"volume":39.50597,"closeTime":1651244399999},{"openTime":1651244400000,"open":38956.96,"high":39106.09,"low":38848.97,"close":38910.65,"volume":16.17698,"closeTime":1651245299999},{"openTime":1651245300000,"open":38893.41,"high":39021.03,"low":38878.68,"close":38946.68,"volume":9.84647,"closeTime":1651246199999},{"openTime":1651246200000,"open":38950.84,"high":39157.1,"low":38933.34,"close":39077.66,"volume":29.92703,"closeTime":1651247099999},{"openTime":1651247100000,"open":39083.64,"high":39143.76,"low":38932.72,"close":39007.6,"volume":21.21044,"closeTime":1651247999999},{"openTime":1651248000000,"open":39007.2,"high":39016.76,"low":38869.92,"close":38922.07,"volume":21.88863,"closeTime":1651248899999},{"openTime":1651248900000,"open":38922.07,"high":39039.18,"low":38889.24,"close":38977.02,"volume":17.00017,"closeTime":1651249799999},{"openTime":1651249800000,"open":38963.87,"high":39070.44,"low":38472.25,"close":38511.83,"volume":38.42319,"closeTime":1651250699999},{"openTime":1651250700000,"open":38525.29,"high":38655.19,"low":38439.94,"close":38507.6,"volume":32.81168,"closeTime":1651251599999},{"openTime":1651251600000,"open":38507.6,"high":38656.35,"low":38504.35,"close":38590.28,"volume":13.45077,"closeTime":1651252499999},{"openTime":1651252500000,"open":38605.08,"high":38674.99,"low":38573.82,"close":38617.8,"volume":15.33646,"closeTime":1651253399999},{"openTime":1651253400000,"open":38617.8,"high":38680.29,"low":38600,"close":38629.31,"volume":15.74213,"closeTime":1651254299999},{"openTime":1651254300000,"open":38624.4,"high":38729.48,"low":38464.4,"close":38640.39,"volume":13.88466,"closeTime":1651255199999},{"openTime":1651255200000,"open":38640.45,"high":38667.73,"low":38531.99,"close":38598.52,"volume":11.37294,"closeTime":1651256099999},{"openTime":1651256100000,"open":38598.69,"high":38657.15,"low":38487.97,"close":38608.99,"volume":14.83015,"closeTime":1651256999999},{"openTime":1651257000000,"open":38612.68,"high":38652.84,"low":38463,"close":38494.1,"volume":17.40417,"closeTime":1651257899999},{"openTime":1651257900000,"open":38498.42,"high":38558.51,"low":38303.18,"close":38527.4,"volume":19.00487,"closeTime":1651258799999},{"openTime":1651258800000,"open":38531.87,"high":38603.85,"low":38386.68,"close":38386.68,"volume":14.67961,"closeTime":1651259699999},{"openTime":1651259700000,"open":38403.58,"high":38583.83,"low":38267.73,"close":38313.61,"volume":39.09385,"closeTime":1651260599999},{"openTime":1651260600000,"open":38295.65,"high":38400.34,"low":38241.26,"close":38375.48,"volume":26.64566,"closeTime":1651261499999},{"openTime":1651261500000,"open":38376.06,"high":38395.12,"low":38176.48,"close":38341.63,"volume":18.14196,"closeTime":1651262399999},{"openTime":1651262400000,"open":38333.39,"high":38455.45,"low":38301.22,"close":38422.06,"volume":21.28078,"closeTime":1651263299999},{"openTime":1651263300000,"open":38428.63,"high":38578.5,"low":38377.96,"close":38525.96,"volume":19.59688,"closeTime":1651264199999},{"openTime":1651264200000,"open":38522.01,"high":38552.28,"low":38476.33,"close":38509.58,"volume":12.35597,"closeTime":1651265099999},{"openTime":1651265100000,"open":38518.72,"high":38579.19,"low":38510.89,"close":38551.2,"volume":7.55601,"closeTime":1651265999999},{"openTime":1651266000000,"open":38558.83,"high":38641.23,"low":38522.9,"close":38605.98,"volume":9.46732,"closeTime":1651266899999},{"openTime":1651266900000,"open":38601.78,"high":38612.89,"low":38541.25,"close":38607.05,"volume":4.15283,"closeTime":1651267799999},{"openTime":1651267800000,"open":38607.06,"high":38619.98,"low":38518.66,"close":38534.26,"volume":3.59391,"closeTime":1651268699999},{"openTime":1651268700000,"open":38546.82,"high":38555.56,"low":38451.27,"close":38555.17,"volume":3.21292,"closeTime":1651269599999},{"openTime":1651269600000,"open":38549.43,"high":38555.43,"low":38477.4,"close":38477.52,"volume":2.78995,"closeTime":1651270499999},{"openTime":1651270500000,"open":38478.48,"high":38608.17,"low":38431.72,"close":38580.24,"volume":9.16361,"closeTime":1651271399999},{"openTime":1651271400000,"open":38585.27,"high":38623.73,"low":38525.71,"close":38538.48,"volume":6.86526,"closeTime":1651272299999},{"openTime":1651272300000,"open":38541.32,"high":38620.37,"low":38541.32,"close":38610.07,"volume":2.25834,"closeTime":1651273199999},{"openTime":1651273200000,"open":38599.38,"high":38632.16,"low":38581.65,"close":38632.16,"volume":3.11944,"closeTime":1651274099999},{"openTime":1651274100000,"open":38632.15,"high":38647.44,"low":38558.53,"close":38580.14,"volume":9.75425,"closeTime":1651274999999},{"openTime":1651275000000,"open":38574.98,"high":38661.72,"low":38565.6,"close":38652.62,"volume":4.5452,"closeTime":1651275899999},{"openTime":1651275900000,"open":38632.04,"high":38655.12,"low":38569.76,"close":38594.83,"volume":7.81201,"closeTime":1651276799999},{"openTime":1651276800000,"open":38592.42,"high":38649.02,"low":38559.05,"close":38619.61,"volume":6.76152,"closeTime":1651277699999},{"openTime":1651277700000,"open":38618.19,"high":38779.88,"low":38607.35,"close":38727.91,"volume":9.74026,"closeTime":1651278599999},{"openTime":1651278600000,"open":38726.29,"high":38726.29,"low":38550.6,"close":38568.44,"volume":8.28004,"closeTime":1651279499999},{"openTime":1651279500000,"open":38568.39,"high":38636.42,"low":38559.59,"close":38636.42,"volume":4.6233,"closeTime":1651280399999},{"openTime":1651280400000,"open":38636.42,"high":38713.55,"low":38627.36,"close":38691.14,"volume":18.08471,"closeTime":1651281299999},{"openTime":1651281300000,"open":38689.04,"high":38702.12,"low":38629.82,"close":38702.12,"volume":6.03023,"closeTime":1651282199999},{"openTime":1651282200000,"open":38699.77,"high":38741.9,"low":38667.31,"close":38694.54,"volume":5.05766,"closeTime":1651283099999},{"openTime":1651283100000,"open":38700.66,"high":38757.28,"low":38686.51,"close":38699.2,"volume":7.18369,"closeTime":1651283999999},{"openTime":1651284000000,"open":38700.04,"high":38767.89,"low":38699.22,"close":38720.61,"volume":5.05516,"closeTime":1651284899999},{"openTime":1651284900000,"open":38722,"high":38729.55,"low":38684.23,"close":38704.08,"volume":5.61138,"closeTime":1651285799999},{"openTime":1651285800000,"open":38702.56,"high":38730,"low":38664.99,"close":38677.03,"volume":4.76243,"closeTime":1651286699999},{"openTime":1651286700000,"open":38670.72,"high":38703.61,"low":38654.65,"close":38692.25,"volume":3.92181,"closeTime":1651287599999},{"openTime":1651287600000,"open":38703.61,"high":38703.61,"low":38603.15,"close":38638.72,"volume":23.07929,"closeTime":1651288499999},{"openTime":1651288500000,"open":38639.72,"high":38658.7,"low":38594.52,"close":38622.29,"volume":25.33776,"closeTime":1651289399999},{"openTime":1651289400000,"open":38623.39,"high":38642.41,"low":38583.38,"close":38632.75,"volume":16.68136,"closeTime":1651290299999},{"openTime":1651290300000,"open":38631.87,"high":38668.33,"low":38631.52,"close":38648.31,"volume":2.26805,"closeTime":1651291199999},{"openTime":1651291200000,"open":38652.48,"high":38687.59,"low":38631.94,"close":38671.02,"volume":14.23119,"closeTime":1651292099999},{"openTime":1651292100000,"open":38671.02,"high":38671.02,"low":38587.69,"close":38588.67,"volume":21.39903,"closeTime":1651292999999},{"openTime":1651293000000,"open":38588.67,"high":38602.44,"low":38490.98,"close":38560.32,"volume":26.00888,"closeTime":1651293899999},{"openTime":1651293900000,"open":38559.45,"high":38559.45,"low":38515,"close":38550.92,"volume":13.80729,"closeTime":1651294799999},{"openTime":1651294800000,"open":38554.09,"high":38599.57,"low":38527.2,"close":38564.87,"volume":9.8117,"closeTime":1651295699999},{"openTime":1651295700000,"open":38561.55,"high":38621.95,"low":38557,"close":38617.41,"volume":3.80678,"closeTime":1651296599999},{"openTime":1651296600000,"open":38617.41,"high":38707.12,"low":38589.53,"close":38701.22,"volume":4.79396,"closeTime":1651297499999},{"openTime":1651297500000,"open":38703.58,"high":38770.78,"low":38678.36,"close":38703.07,"volume":7.68435,"closeTime":1651298399999},{"openTime":1651298400000,"open":38703.16,"high":38726.11,"low":38661.35,"close":38682.33,"volume":6.24079,"closeTime":1651299299999},{"openTime":1651299300000,"open":38682.31,"high":38703.35,"low":38664.81,"close":38665.17,"volume":6.30968,"closeTime":1651300199999},{"openTime":1651300200000,"open":38661.35,"high":38731.45,"low":38643.87,"close":38719.58,"volume":19.83303,"closeTime":1651301099999},{"openTime":1651301100000,"open":38719.59,"high":38726,"low":38656.55,"close":38698.73,"volume":10.84203,"closeTime":1651301999999},{"openTime":1651302000000,"open":38700.22,"high":38720.76,"low":38648.52,"close":38656.65,"volume":13.21009,"closeTime":1651302899999},{"openTime":1651302900000,"open":38658.9,"high":38711.47,"low":38657.35,"close":38681.63,"volume":10.74049,"closeTime":1651303799999},{"openTime":1651303800000,"open":38681.09,"high":38751.84,"low":38656.94,"close":38684.43,"volume":10.80186,"closeTime":1651304699999},{"openTime":1651304700000,"open":38685.1,"high":38695.01,"low":38632.28,"close":38650.1,"volume":14.91304,"closeTime":1651305599999},{"openTime":1651305600000,"open":38653.85,"high":38688.6,"low":38600.22,"close":38688.6,"volume":12.79969,"closeTime":1651306499999},{"openTime":1651306500000,"open":38689.52,"high":38689.53,"low":38552.71,"close":38582.44,"volume":23.68003,"closeTime":1651307399999},{"openTime":1651307400000,"open":38582.44,"high":38620.7,"low":38539.84,"close":38597.43,"volume":7.7575,"closeTime":1651308299999},{"openTime":1651308300000,"open":38597.42,"high":38638.15,"low":38563.42,"close":38586.12,"volume":11.63403,"closeTime":1651309199999},{"openTime":1651309200000,"open":38582.05,"high":38624.26,"low":38560.27,"close":38621.43,"volume":6.53631,"closeTime":1651310099999},{"openTime":1651310100000,"open":38619.74,"high":38636.69,"low":38564.19,"close":38600.62,"volume":8.91769,"closeTime":1651310999999},{"openTime":1651311000000,"open":38593.74,"high":38622.58,"low":38548.96,"close":38561.75,"volume":8.95534,"closeTime":1651311899999},{"openTime":1651311900000,"open":38557.83,"high":38641.51,"low":38550.32,"close":38625.88,"volume":10.08116,"closeTime":1651312799999},{"openTime":1651312800000,"open":38633.52,"high":38639.03,"low":38593.32,"close":38616.27,"volume":4.19226,"closeTime":1651313699999},{"openTime":1651313700000,"open":38607.41,"high":38625.98,"low":38582.08,"close":38625.19,"volume":6.69416,"closeTime":1651314599999},{"openTime":1651314600000,"open":38625.19,"high":38660.74,"low":38602.77,"close":38618.05,"volume":8.44758,"closeTime":1651315499999},{"openTime":1651315500000,"open":38618.05,"high":38632.27,"low":38564.74,"close":38571.84,"volume":5.71203,"closeTime":1651316399999},{"openTime":1651316400000,"open":38569.64,"high":38613.73,"low":38564.48,"close":38599.35,"volume":5.24285,"closeTime":1651317299999},{"openTime":1651317300000,"open":38592.43,"high":38624.88,"low":38579.68,"close":38611.44,"volume":16.759,"closeTime":1651318199999},{"openTime":1651318200000,"open":38618.03,"high":38633.33,"low":38571.02,"close":38584.18,"volume":5.9092,"closeTime":1651319099999},{"openTime":1651319100000,"open":38584.3,"high":38603.53,"low":38572.95,"close":38581.42,"volume":14.28611,"closeTime":1651319999999},{"openTime":1651320000000,"open":38581.44,"high":38613.16,"low":38569.93,"close":38570.53,"volume":10.09767,"closeTime":1651320899999},{"openTime":1651320900000,"open":38574.43,"high":38606.16,"low":38559.92,"close":38606.16,"volume":24.90636,"closeTime":1651321799999},{"openTime":1651321800000,"open":38600.07,"high":38616.19,"low":38542.87,"close":38545.53,"volume":14.75667,"closeTime":1651322699999},{"openTime":1651322700000,"open":38546.24,"high":38571.1,"low":38534.02,"close":38540.18,"volume":20.54225,"closeTime":1651323599999},{"openTime":1651323600000,"open":38537.97,"high":38626.89,"low":38508.71,"close":38613.69,"volume":33.04633,"closeTime":1651324499999},{"openTime":1651324500000,"open":38610.62,"high":38641.96,"low":38606.22,"close":38614,"volume":3.47257,"closeTime":1651325399999},{"openTime":1651325400000,"open":38613.25,"high":38637.73,"low":38508.53,"close":38511.38,"volume":44.85537,"closeTime":1651326299999},{"openTime":1651326300000,"open":38520.85,"high":38553.81,"low":38489.69,"close":38506.73,"volume":39.56248,"closeTime":1651327199999},{"openTime":1651327200000,"open":38505.84,"high":38639.5,"low":38426.25,"close":38534.45,"volume":46.4448,"closeTime":1651328099999},{"openTime":1651328100000,"open":38523.68,"high":38523.68,"low":38332.52,"close":38398.52,"volume":51.06047,"closeTime":1651328999999},{"openTime":1651329000000,"open":38399.66,"high":38438.76,"low":38322.79,"close":38383.61,"volume":28.88429,"closeTime":1651329899999},{"openTime":1651329900000,"open":38384.54,"high":38395.57,"low":38218.5,"close":38257.19,"volume":53.59935,"closeTime":1651330799999},{"openTime":1651330800000,"open":38262.19,"high":38492.41,"low":38150.6,"close":38393.68,"volume":36.71275,"closeTime":1651331699999},{"openTime":1651331700000,"open":38386.61,"high":38471.41,"low":38264.61,"close":38464.67,"volume":32.60272,"closeTime":1651332599999},{"openTime":1651332600000,"open":38464.38,"high":38516.89,"low":38424.06,"close":38474.36,"volume":11.1861,"closeTime":1651333499999},{"openTime":1651333500000,"open":38469.32,"high":38538.4,"low":38428.47,"close":38480.48,"volume":7.27853,"closeTime":1651334399999},{"openTime":1651334400000,"open":38467.25,"high":38588.99,"low":38454.01,"close":38509.16,"volume":15.71352,"closeTime":1651335299999},{"openTime":1651335300000,"open":38507.23,"high":38595.68,"low":38488.36,"close":38562.41,"volume":8.03681,"closeTime":1651336199999},{"openTime":1651336200000,"open":38562.41,"high":38615.96,"low":38531.13,"close":38534.5,"volume":11.83007,"closeTime":1651337099999},{"openTime":1651337100000,"open":38532.03,"high":38545.64,"low":38413.28,"close":38430.72,"volume":18.93934,"closeTime":1651337999999},{"openTime":1651338000000,"open":38435.34,"high":38450.57,"low":38302.01,"close":38326.22,"volume":21.51113,"closeTime":1651338899999},{"openTime":1651338900000,"open":38342.33,"high":38342.33,"low":38257.33,"close":38277.2,"volume":13.62115,"closeTime":1651339799999},{"openTime":1651339800000,"open":38283.29,"high":38402.49,"low":38244.38,"close":38318.15,"volume":14.97641,"closeTime":1651340699999},{"openTime":1651340700000,"open":38308.51,"high":38332.95,"low":38211.35,"close":38284.69,"volume":16.21367,"closeTime":1651341599999},{"openTime":1651341600000,"open":38279.06,"high":38352.66,"low":38269.6,"close":38287.16,"volume":9.07884,"closeTime":1651342499999},{"openTime":1651342500000,"open":38287.95,"high":38329.88,"low":38249.87,"close":38305.94,"volume":9.87499,"closeTime":1651343399999},{"openTime":1651343400000,"open":38312.55,"high":38312.55,"low":38218.35,"close":38272.69,"volume":6.74699,"closeTime":1651344299999},{"openTime":1651344300000,"open":38267.86,"high":38359.15,"low":38206.6,"close":38343.33,"volume":15.2001,"closeTime":1651345199999},{"openTime":1651345200000,"open":38346.55,"high":38385.28,"low":38334.59,"close":38356.6,"volume":6.52272,"closeTime":1651346099999},{"openTime":1651346100000,"open":38353.58,"high":38393.03,"low":38312.82,"close":38356.35,"volume":7.42133,"closeTime":1651346999999},{"openTime":1651347000000,"open":38356.35,"high":38359.32,"low":38320.64,"close":38348.47,"volume":2.92674,"closeTime":1651347899999},{"openTime":1651347900000,"open":38342.08,"high":38500,"low":38311.46,"close":38468.87,"volume":7.74793,"closeTime":1651348799999},{"openTime":1651348800000,"open":38452.9,"high":38460.5,"low":38393.05,"close":38418.45,"volume":19.63771,"closeTime":1651349699999},{"openTime":1651349700000,"open":38415.69,"high":38461.94,"low":38334.07,"close":38358.46,"volume":9.83487,"closeTime":1651350599999},{"openTime":1651350600000,"open":38350.95,"high":38365.25,"low":38326.08,"close":38344.59,"volume":3.3135,"closeTime":1651351499999},{"openTime":1651351500000,"open":38346.91,"high":38357.53,"low":38285.53,"close":38326.87,"volume":7.87586,"closeTime":1651352399999},{"openTime":1651352400000,"open":38314.81,"high":38370.69,"low":38254.23,"close":38277.41,"volume":7.80587,"closeTime":1651353299999},{"openTime":1651353300000,"open":38282.45,"high":38329.42,"low":38279.7,"close":38329.42,"volume":3.42037,"closeTime":1651354199999},{"openTime":1651354200000,"open":38338.89,"high":38354.43,"low":38309.68,"close":38350.57,"volume":0.79211,"closeTime":1651355099999},{"openTime":1651355100000,"open":38351.72,"high":38367.59,"low":38290.44,"close":38307.97,"volume":3.18351,"closeTime":1651355999999},{"openTime":1651356000000,"open":38296.89,"high":38302.29,"low":38209.43,"close":38229.52,"volume":4.80661,"closeTime":1651356899999},{"openTime":1651356900000,"open":38235.68,"high":38323.48,"low":38165.73,"close":38315.88,"volume":7.25017,"closeTime":1651357799999},{"openTime":1651357800000,"open":38313.64,"high":38367.59,"low":38270.46,"close":38367.58,"volume":3.08748,"closeTime":1651358699999},{"openTime":1651358700000,"open":38367.58,"high":38367.58,"low":38238.54,"close":38251,"volume":2.68205,"closeTime":1651359599999},{"openTime":1651359600000,"open":38246.25,"high":38273.37,"low":37550.62,"close":37826.48,"volume":87.86999,"closeTime":1651360499999},{"openTime":1651360500000,"open":37824.16,"high":37834.33,"low":37667.47,"close":37746.28,"volume":18.56236,"closeTime":1651361399999},{"openTime":1651361400000,"open":37747.68,"high":37871.75,"low":37648.87,"close":37699.3,"volume":23.40162,"closeTime":1651362299999},{"openTime":1651362300000,"open":37692.41,"high":37764.62,"low":37594.69,"close":37634.83,"volume":19.77484,"closeTime":1651363199999},{"openTime":1651363200000,"open":37637.66,"high":37779.3,"low":37620.89,"close":37692,"volume":23.75028,"closeTime":1651364099999},{"openTime":1651364100000,"open":37691.81,"high":37718.6,"low":37636.47,"close":37648.01,"volume":57.86383,"closeTime":1651364999999},{"openTime":1651365000000,"open":37648,"high":37810.9,"low":37485.81,"close":37737,"volume":113.77279,"closeTime":1651365899999},{"openTime":1651365900000,"open":37733.21,"high":37734.82,"low":37662.95,"close":37691.78,"volume":10.15739,"closeTime":1651366799999},{"openTime":1651366800000,"open":37688.01,"high":37740.2,"low":37641.29,"close":37651.17,"volume":10.79793,"closeTime":1651367699999},{"openTime":1651367700000,"open":37660.74,"high":37675.92,"low":37552.36,"close":37614.39,"volume":49.67959,"closeTime":1651368599999},{"openTime":1651368600000,"open":37614.94,"high":37952.03,"low":37402.29,"close":37931.32,"volume":38.90126,"closeTime":1651369499999},{"openTime":1651369500000,"open":37922.64,"high":38076.81,"low":37838.64,"close":37944.35,"volume":16.24348,"closeTime":1651370399999},{"openTime":1651370400000,"open":37944.36,"high":38010.5,"low":37897.31,"close":37999.43,"volume":8.7439,"closeTime":1651371299999},{"openTime":1651371300000,"open":37999.4,"high":38061.16,"low":37932.62,"close":37946.95,"volume":10.56267,"closeTime":1651372199999},{"openTime":1651372200000,"open":37949.41,"high":37966.9,"low":37812.51,"close":37832.19,"volume":7.01596,"closeTime":1651373099999},{"openTime":1651373100000,"open":37832.88,"high":37864.94,"low":37779.5,"close":37824.99,"volume":5.83594,"closeTime":1651373999999},{"openTime":1651374000000,"open":37840.07,"high":37937.54,"low":37811.02,"close":37935.35,"volume":13.31964,"closeTime":1651374899999},{"openTime":1651374900000,"open":37928.35,"high":38027.26,"low":37885.58,"close":38022.39,"volume":9.20384,"closeTime":1651375799999},{"openTime":1651375800000,"open":38014.87,"high":38042.36,"low":37960.24,"close":37999.21,"volume":15.82884,"closeTime":1651376699999},{"openTime":1651376700000,"open":38000.48,"high":38066.11,"low":37989.9,"close":38048.91,"volume":7.54005,"closeTime":1651377599999},{"openTime":1651377600000,"open":38052.67,"high":38066.1,"low":37988.15,"close":37999.46,"volume":12.01274,"closeTime":1651378499999},{"openTime":1651378500000,"open":38009.55,"high":38050,"low":37984.5,"close":37992.73,"volume":7.15935,"closeTime":1651379399999},{"openTime":1651379400000,"open":37974.69,"high":37986.54,"low":37910.51,"close":37952.42,"volume":8.79263,"closeTime":1651380299999},{"openTime":1651380300000,"open":37952.43,"high":37960.54,"low":37896.21,"close":37948.41,"volume":9.51076,"closeTime":1651381199999},{"openTime":1651381200000,"open":37950.65,"high":38153.84,"low":37912.72,"close":38143.59,"volume":14.42243,"closeTime":1651382099999},{"openTime":1651382100000,"open":38143.58,"high":38172.85,"low":38036.4,"close":38098.65,"volume":10.0356,"closeTime":1651382999999},{"openTime":1651383000000,"open":38101.17,"high":38129.96,"low":38082.66,"close":38093.12,"volume":5.30758,"closeTime":1651383899999},{"openTime":1651383900000,"open":38103.02,"high":38105.31,"low":38046.76,"close":38062.77,"volume":8.1702,"closeTime":1651384799999},{"openTime":1651384800000,"open":38071.06,"high":38152.91,"low":38050.46,"close":38074.17,"volume":8.43987,"closeTime":1651385699999},{"openTime":1651385700000,"open":38074.17,"high":38111.56,"low":38058.11,"close":38075.49,"volume":6.81485,"closeTime":1651386599999},{"openTime":1651386600000,"open":38076.62,"high":38083.12,"low":38004.62,"close":38021.87,"volume":6.17303,"closeTime":1651387499999},{"openTime":1651387500000,"open":38021.86,"high":38029.28,"low":37944.45,"close":37960.97,"volume":8.61824,"closeTime":1651388399999},{"openTime":1651388400000,"open":37960,"high":37985.29,"low":37923.07,"close":37936.07,"volume":18.40074,"closeTime":1651389299999},{"openTime":1651389300000,"open":37946.41,"high":37955.35,"low":37901.26,"close":37941.76,"volume":11.99864,"closeTime":1651390199999},{"openTime":1651390200000,"open":37937.08,"high":37999.41,"low":37937.08,"close":37958.05,"volume":3.81262,"closeTime":1651391099999},{"openTime":1651391100000,"open":37958.6,"high":37986.07,"low":37925.8,"close":37974.69,"volume":6.57141,"closeTime":1651391999999},{"openTime":1651392000000,"open":37974.68,"high":38055.94,"low":37949.73,"close":38041.25,"volume":17.32244,"closeTime":1651392899999},{"openTime":1651392900000,"open":38047.99,"high":38057.81,"low":38000,"close":38011.49,"volume":11.11866,"closeTime":1651393799999},{"openTime":1651393800000,"open":38011.5,"high":38051.33,"low":37978.05,"close":38023.01,"volume":11.80491,"closeTime":1651394699999},{"openTime":1651394700000,"open":38025.97,"high":38064.4,"low":37997.73,"close":38034.54,"volume":7.29991,"closeTime":1651395599999},{"openTime":1651395600000,"open":38034.54,"high":38063.27,"low":37975.94,"close":37993.68,"volume":7.23022,"closeTime":1651396499999},{"openTime":1651396500000,"open":37993.67,"high":38004.07,"low":37942.09,"close":37967.92,"volume":10.25167,"closeTime":1651397399999},{"openTime":1651397400000,"open":37970.69,"high":37970.69,"low":37850.01,"close":37922.24,"volume":13.99813,"closeTime":1651398299999},{"openTime":1651398300000,"open":37928.42,"high":38325.03,"low":37928.42,"close":37979.23,"volume":35.22734,"closeTime":1651399199999},{"openTime":1651399200000,"open":37980.06,"high":38016.28,"low":37964.82,"close":37999.12,"volume":4.70206,"closeTime":1651400099999},{"openTime":1651400100000,"open":37997.35,"high":38080.13,"low":37955.17,"close":38056.92,"volume":8.03226,"closeTime":1651400999999},{"openTime":1651401000000,"open":38053.21,"high":38078.47,"low":38012.12,"close":38022.06,"volume":7.48088,"closeTime":1651401899999},{"openTime":1651401900000,"open":38022.07,"high":38092.13,"low":37978.56,"close":38029.63,"volume":18.02132,"closeTime":1651402799999},{"openTime":1651402800000,"open":38034.98,"high":38039.44,"low":37969.53,"close":37980.68,"volume":6.6027,"closeTime":1651403699999},{"openTime":1651403700000,"open":37980.68,"high":38060.71,"low":37937.1,"close":37945.37,"volume":17.20086,"closeTime":1651404599999},{"openTime":1651404600000,"open":37945.37,"high":37956.98,"low":37902.62,"close":37935.8,"volume":7.36238,"closeTime":1651405499999},{"openTime":1651405500000,"open":37933.89,"high":37960.11,"low":37919.33,"close":37947.17,"volume":6.90121,"closeTime":1651406399999},{"openTime":1651406400000,"open":37947.35,"high":37979.51,"low":37850,"close":37928.53,"volume":13.21975,"closeTime":1651407299999},{"openTime":1651407300000,"open":37922.06,"high":38021.79,"low":37900.74,"close":37988.68,"volume":7.06808,"closeTime":1651408199999},{"openTime":1651408200000,"open":37985.78,"high":37999.97,"low":37929.97,"close":37957.31,"volume":7.46736,"closeTime":1651409099999},{"openTime":1651409100000,"open":37959.23,"high":37972.44,"low":37905.28,"close":37972.44,"volume":9.2053,"closeTime":1651409999999},{"openTime":1651410000000,"open":37984.35,"high":38009.43,"low":37937.66,"close":38009.43,"volume":6.27307,"closeTime":1651410899999},{"openTime":1651410900000,"open":38009.29,"high":38026.17,"low":37959.56,"close":37997.43,"volume":8.11961,"closeTime":1651411799999},{"openTime":1651411800000,"open":37996.89,"high":38020.88,"low":37974.65,"close":37979.95,"volume":8.41394,"closeTime":1651412699999},{"openTime":1651412700000,"open":37975.97,"high":37975.97,"low":37917.56,"close":37923.72,"volume":6.06132,"closeTime":1651413599999},{"openTime":1651413600000,"open":37926.38,"high":37950.66,"low":37910.01,"close":37929.83,"volume":16.09095,"closeTime":1651414499999},{"openTime":1651414500000,"open":37929.83,"high":37994.29,"low":37925.26,"close":37934.95,"volume":8.27898,"closeTime":1651415399999},{"openTime":1651415400000,"open":37934.94,"high":37995.67,"low":37900.02,"close":37984.24,"volume":11.28248,"closeTime":1651416299999},{"openTime":1651416300000,"open":37984.24,"high":38026.4,"low":37966.2,"close":37995.28,"volume":10.78998,"closeTime":1651417199999},{"openTime":1651417200000,"open":37991.71,"high":38050,"low":37982.82,"close":38011.77,"volume":8.51282,"closeTime":1651418099999},{"openTime":1651418100000,"open":38011.48,"high":38309.1,"low":37981.62,"close":38282.55,"volume":27.07274,"closeTime":1651418999999},{"openTime":1651419000000,"open":38286.68,"high":38385.63,"low":38113.02,"close":38250.18,"volume":45.95512,"closeTime":1651419899999},{"openTime":1651419900000,"open":38250.19,"high":38666.29,"low":38037.99,"close":38488.48,"volume":61.64957,"closeTime":1651420799999},{"openTime":1651420800000,"open":38491.27,"high":38626.68,"low":38398.51,"close":38554.54,"volume":20.00835,"closeTime":1651421699999},{"openTime":1651421700000,"open":38562.06,"high":38718.59,"low":38560.71,"close":38573.37,"volume":29.28157,"closeTime":1651422599999},{"openTime":1651422600000,"open":38572.03,"high":38602.55,"low":38520.98,"close":38588.66,"volume":16.73199,"closeTime":1651423499999},{"openTime":1651423500000,"open":38588.66,"high":38599.79,"low":38470.88,"close":38505.27,"volume":10.66346,"closeTime":1651424399999},{"openTime":1651424400000,"open":38505.27,"high":38599.69,"low":38505.27,"close":38565.98,"volume":12.85357,"closeTime":1651425299999},{"openTime":1651425300000,"open":38565.71,"high":38565.71,"low":38451.27,"close":38471.47,"volume":11.01011,"closeTime":1651426199999},{"openTime":1651426200000,"open":38489.82,"high":38494.68,"low":38390.96,"close":38454.97,"volume":16.71919,"closeTime":1651427099999},{"openTime":1651427100000,"open":38461.83,"high":38490.33,"low":38372.21,"close":38387.53,"volume":8.43716,"closeTime":1651427999999},{"openTime":1651428000000,"open":38387.54,"high":38415.05,"low":38314.4,"close":38363.14,"volume":12.88501,"closeTime":1651428899999},{"openTime":1651428900000,"open":38366.35,"high":38390.76,"low":38167.77,"close":38208.33,"volume":19.86832,"closeTime":1651429799999},{"openTime":1651429800000,"open":38216.64,"high":38254.5,"low":38180.8,"close":38215.75,"volume":9.17243,"closeTime":1651430699999},{"openTime":1651430700000,"open":38218.85,"high":38227.27,"low":37919.08,"close":37939.65,"volume":27.29617,"closeTime":1651431599999},{"openTime":1651431600000,"open":37925.16,"high":37969.9,"low":37775.87,"close":37865.83,"volume":17.79228,"closeTime":1651432499999},{"openTime":1651432500000,"open":37861.62,"high":37861.62,"low":37769.23,"close":37786.61,"volume":17.61543,"closeTime":1651433399999},{"openTime":1651433400000,"open":37776.88,"high":38010.88,"low":37718.65,"close":37941.32,"volume":17.76924,"closeTime":1651434299999},{"openTime":1651434300000,"open":37941.32,"high":37969.39,"low":37796.22,"close":37810.58,"volume":8.68085,"closeTime":1651435199999},{"openTime":1651435200000,"open":37810.59,"high":37857.62,"low":37668.67,"close":37817.15,"volume":14.87548,"closeTime":1651436099999},{"openTime":1651436100000,"open":37817.04,"high":37945.42,"low":37791.64,"close":37900.56,"volume":7.19446,"closeTime":1651436999999},{"openTime":1651437000000,"open":37900.97,"high":37928.62,"low":37874.27,"close":37900.01,"volume":4.9039,"closeTime":1651437899999},{"openTime":1651437900000,"open":37905.76,"high":38340.59,"low":37905.76,"close":38311.71,"volume":18.71577,"closeTime":1651438799999},{"openTime":1651438800000,"open":38311.86,"high":38444.74,"low":38099.74,"close":38234.4,"volume":16.2828,"closeTime":1651439699999},{"openTime":1651439700000,"open":38236.69,"high":38351.01,"low":38229.25,"close":38293.85,"volume":5.03396,"closeTime":1651440599999},{"openTime":1651440600000,"open":38303.41,"high":38304.3,"low":38168.45,"close":38254.41,"volume":1.99131,"closeTime":1651441499999},{"openTime":1651441500000,"open":38253.57,"high":38364.07,"low":38246.28,"close":38342.01,"volume":4.18208,"closeTime":1651442399999},{"openTime":1651442400000,"open":38344.07,"high":38586.56,"low":38302.06,"close":38543.85,"volume":8.41483,"closeTime":1651443299999},{"openTime":1651443300000,"open":38524.4,"high":38524.4,"low":38241.86,"close":38283.12,"volume":12.39845,"closeTime":1651444199999},{"openTime":1651444200000,"open":38267.79,"high":38281.03,"low":38098.22,"close":38240.82,"volume":15.49361,"closeTime":1651445099999},{"openTime":1651445100000,"open":38245.02,"high":38431.26,"low":38212.14,"close":38305.34,"volume":10.7699,"closeTime":1651445999999},{"openTime":1651446000000,"open":38311.08,"high":38434.44,"low":38245.29,"close":38396.74,"volume":6.9355,"closeTime":1651446899999},{"openTime":1651446900000,"open":38406.96,"high":38626.01,"low":38355.83,"close":38524.36,"volume":16.79389,"closeTime":1651447799999},{"openTime":1651447800000,"open":38518.2,"high":38571,"low":38399.29,"close":38402.3,"volume":10.51857,"closeTime":1651448699999},{"openTime":1651448700000,"open":38396.16,"high":38500.68,"low":38368.43,"close":38469.56,"volume":7.35942,"closeTime":1651449599999},{"openTime":1651449600000,"open":38467.62,"high":38601.1,"low":38442.01,"close":38552.34,"volume":10.73592,"closeTime":1651450499999},{"openTime":1651450500000,"open":38552.35,"high":38818.65,"low":38552.35,"close":38691.85,"volume":23.11136,"closeTime":1651451399999},{"openTime":1651451400000,"open":38691.88,"high":38812.51,"low":38631.1,"close":38735.45,"volume":14.08574,"closeTime":1651452299999},{"openTime":1651452300000,"open":38731.84,"high":38735.98,"low":38618.18,"close":38669.59,"volume":8.96449,"closeTime":1651453199999},{"openTime":1651453200000,"open":38673.43,"high":38745.32,"low":38673.43,"close":38678.98,"volume":6.47886,"closeTime":1651454099999},{"openTime":1651454100000,"open":38679.64,"high":38679.64,"low":38604.26,"close":38609.65,"volume":4.95341,"closeTime":1651454999999},{"openTime":1651455000000,"open":38614.48,"high":38629.94,"low":38566.22,"close":38609.55,"volume":6.51776,"closeTime":1651455899999},{"openTime":1651455900000,"open":38607.83,"high":38662.46,"low":38494.15,"close":38498.47,"volume":10.85637,"closeTime":1651456799999},{"openTime":1651456800000,"open":38497.06,"high":38521.44,"low":38374.74,"close":38438.99,"volume":15.96279,"closeTime":1651457699999},{"openTime":1651457700000,"open":38439.1,"high":38538.6,"low":38439.1,"close":38510.18,"volume":6.83999,"closeTime":1651458599999},{"openTime":1651458600000,"open":38524.16,"high":38562.65,"low":38488.01,"close":38520.95,"volume":13.81125,"closeTime":1651459499999},{"openTime":1651459500000,"open":38520.86,"high":38651.97,"low":38513.46,"close":38617.59,"volume":14.76253,"closeTime":1651460399999},{"openTime":1651460400000,"open":38620.07,"high":38699.87,"low":38620.07,"close":38648.74,"volume":8.29053,"closeTime":1651461299999},{"openTime":1651461300000,"open":38644.47,"high":38676.02,"low":38633.18,"close":38642.74,"volume":3.93529,"closeTime":1651462199999},{"openTime":1651462200000,"open":38647.85,"high":38718.7,"low":38632.13,"close":38682.5,"volume":8.2312,"closeTime":1651463099999},{"openTime":1651463100000,"open":38688.76,"high":38711.12,"low":38647.9,"close":38676.79,"volume":6.9375,"closeTime":1651463999999},{"openTime":1651464000000,"open":38676.79,"high":38798.99,"low":38661.98,"close":38692.55,"volume":34.73061,"closeTime":1651464899999},{"openTime":1651464900000,"open":38685.98,"high":38685.98,"low":38605.25,"close":38644.56,"volume":6.38396,"closeTime":1651465799999},{"openTime":1651465800000,"open":38642.54,"high":38733.54,"low":38642.54,"close":38716.47,"volume":4.94071,"closeTime":1651466699999},{"openTime":1651466700000,"open":38709.03,"high":39127.29,"low":38705.01,"close":38980.86,"volume":31.10035,"closeTime":1651467599999},{"openTime":1651467600000,"open":38977.14,"high":39029.05,"low":38939.98,"close":38986.36,"volume":8.36726,"closeTime":1651468499999},{"openTime":1651468500000,"open":38988.17,"high":38988.17,"low":38882.61,"close":38930.09,"volume":10.48903,"closeTime":1651469399999},{"openTime":1651469400000,"open":38944.33,"high":39022.25,"low":38908.37,"close":38957.46,"volume":10.63591,"closeTime":1651470299999},{"openTime":1651470300000,"open":38953.56,"high":39032.77,"low":38952.42,"close":39019.06,"volume":6.39772,"closeTime":1651471199999},{"openTime":1651471200000,"open":39011.64,"high":39159.24,"low":38984.24,"close":38984.24,"volume":17.82897,"closeTime":1651472099999},{"openTime":1651472100000,"open":38984.9,"high":39023.96,"low":38949.95,"close":38993.47,"volume":9.84693,"closeTime":1651472999999},{"openTime":1651473000000,"open":38993.47,"high":39026.82,"low":38960.98,"close":39010.54,"volume":10.2244,"closeTime":1651473899999},{"openTime":1651473900000,"open":39008.22,"high":39053.5,"low":38934.35,"close":38934.35,"volume":11.89892,"closeTime":1651474799999},{"openTime":1651474800000,"open":38930.78,"high":39031.63,"low":38910.37,"close":39021.34,"volume":5.56914,"closeTime":1651475699999},{"openTime":1651475700000,"open":39022.23,"high":39040.07,"low":38979.94,"close":39025.67,"volume":5.99965,"closeTime":1651476599999},{"openTime":1651476600000,"open":39019.41,"high":39030,"low":38972.88,"close":39023.08,"volume":8.73229,"closeTime":1651477499999},{"openTime":1651477500000,"open":39017.05,"high":39019.25,"low":38829.53,"close":38887.62,"volume":12.87596,"closeTime":1651478399999},{"openTime":1651478400000,"open":38883.5,"high":38994.07,"low":38844.63,"close":38961.72,"volume":7.38439,"closeTime":1651479299999},{"openTime":1651479300000,"open":38939.87,"high":38982.13,"low":38890.08,"close":38914.5,"volume":8.3999,"closeTime":1651480199999},{"openTime":1651480200000,"open":38916.49,"high":38952.96,"low":38774.51,"close":38940.97,"volume":43.70574,"closeTime":1651481099999},{"openTime":1651481100000,"open":38935.49,"high":38957.57,"low":38890.64,"close":38937.37,"volume":11.41052,"closeTime":1651481999999},{"openTime":1651482000000,"open":38928.58,"high":38957.74,"low":38887.52,"close":38912.03,"volume":10.65564,"closeTime":1651482899999},{"openTime":1651482900000,"open":38915.52,"high":38997.75,"low":38898,"close":38982.93,"volume":12.52677,"closeTime":1651483799999},{"openTime":1651483800000,"open":38981.44,"high":39076.89,"low":38949.77,"close":38949.77,"volume":10.56962,"closeTime":1651484699999},{"openTime":1651484700000,"open":38948.72,"high":38956.34,"low":38776.23,"close":38790.62,"volume":12.38325,"closeTime":1651485599999},{"openTime":1651485600000,"open":38781.91,"high":38835.6,"low":38751.04,"close":38795.73,"volume":8.71857,"closeTime":1651486499999},{"openTime":1651486500000,"open":38791.54,"high":38834.46,"low":38708.12,"close":38811.89,"volume":8.17164,"closeTime":1651487399999},{"openTime":1651487400000,"open":38809.94,"high":38862.7,"low":38775.99,"close":38775.99,"volume":7.87502,"closeTime":1651488299999},{"openTime":1651488300000,"open":38784.27,"high":38795.44,"low":38661.34,"close":38719.08,"volume":8.68538,"closeTime":1651489199999},{"openTime":1651489200000,"open":38713.76,"high":38758.09,"low":38634.68,"close":38636.53,"volume":5.58754,"closeTime":1651490099999},{"openTime":1651490100000,"open":38644.79,"high":38735.32,"low":38620,"close":38690.19,"volume":9.59965,"closeTime":1651490999999},{"openTime":1651491000000,"open":38665.95,"high":38689.64,"low":38534.54,"close":38561.2,"volume":9.28868,"closeTime":1651491899999},{"openTime":1651491900000,"open":38562.57,"high":38635.15,"low":38478.55,"close":38535.64,"volume":22.29673,"closeTime":1651492799999},{"openTime":1651492800000,"open":38529.48,"high":38559.7,"low":38424.74,"close":38511.53,"volume":22.4196,"closeTime":1651493699999},{"openTime":1651493700000,"open":38514.36,"high":38700.46,"low":38514.36,"close":38651.31,"volume":18.12576,"closeTime":1651494599999},{"openTime":1651494600000,"open":38654.37,"high":38703.88,"low":38530.9,"close":38604.26,"volume":11.71742,"closeTime":1651495499999},{"openTime":1651495500000,"open":38603.28,"high":38604.38,"low":38490.85,"close":38497.54,"volume":6.98319,"closeTime":1651496399999},{"openTime":1651496400000,"open":38497.04,"high":38870.09,"low":38492.72,"close":38807.63,"volume":18.42864,"closeTime":1651497299999},{"openTime":1651497300000,"open":38810.88,"high":38886.07,"low":38741.78,"close":38780.04,"volume":19.50629,"closeTime":1651498199999},{"openTime":1651498200000,"open":38784.23,"high":39197.86,"low":38247.3,"close":38912.57,"volume":57.97632,"closeTime":1651499099999},{"openTime":1651499100000,"open":38912.38,"high":39071.27,"low":38717.77,"close":38919.28,"volume":36.68904,"closeTime":1651499999999},{"openTime":1651500000000,"open":38917.05,"high":38994.07,"low":38696.47,"close":38702.52,"volume":23.60088,"closeTime":1651500899999},{"openTime":1651500900000,"open":38699.16,"high":38995.35,"low":38607.13,"close":38969.88,"volume":22.29025,"closeTime":1651501799999},{"openTime":1651501800000,"open":38969.69,"high":39111,"low":38899.32,"close":38906.88,"volume":28.15837,"closeTime":1651502699999},{"openTime":1651502700000,"open":38899.42,"high":38971.64,"low":38757.66,"close":38836.35,"volume":23.7769,"closeTime":1651503599999},{"openTime":1651503600000,"open":38842.58,"high":38898.57,"low":38720.03,"close":38868.07,"volume":16.30746,"closeTime":1651504499999},{"openTime":1651504500000,"open":38871.98,"high":38886.55,"low":38696.27,"close":38747.74,"volume":17.75177,"closeTime":1651505399999},{"openTime":1651505400000,"open":38754.75,"high":38812.62,"low":38608.2,"close":38675.69,"volume":17.85783,"closeTime":1651506299999},{"openTime":1651506300000,"open":38655.02,"high":38717.52,"low":38600,"close":38696.07,"volume":15.85516,"closeTime":1651507199999},{"openTime":1651507200000,"open":38692.06,"high":38727.6,"low":38571.42,"close":38675.64,"volume":19.37728,"closeTime":1651508099999},{"openTime":1651508100000,"open":38676.5,"high":38930.8,"low":38655.62,"close":38772.53,"volume":50.05169,"closeTime":1651508999999},{"openTime":1651509000000,"open":38786.79,"high":38816.58,"low":38697.11,"close":38711.66,"volume":10.54825,"closeTime":1651509899999},{"openTime":1651509900000,"open":38712.84,"high":38712.84,"low":38507.07,"close":38548.02,"volume":20.32791,"closeTime":1651510799999},{"openTime":1651510800000,"open":38547.99,"high":38618.92,"low":38410.32,"close":38529.3,"volume":55.18241,"closeTime":1651511699999},{"openTime":1651511700000,"open":38536.3,"high":38546.65,"low":38365.04,"close":38446.07,"volume":12.79548,"closeTime":1651512599999},{"openTime":1651512600000,"open":38446.64,"high":38504.5,"low":38295.93,"close":38324.76,"volume":13.38413,"closeTime":1651513499999},{"openTime":1651513500000,"open":38313.4,"high":38375.49,"low":38194.77,"close":38375.04,"volume":30.17013,"closeTime":1651514399999},{"openTime":1651514400000,"open":38354.22,"high":38446.05,"low":38067.61,"close":38118.6,"volume":26.05655,"closeTime":1651515299999},{"openTime":1651515300000,"open":38133.47,"high":38284.69,"low":38095.37,"close":38144.79,"volume":32.63637,"closeTime":1651516199999},{"openTime":1651516200000,"open":38140,"high":38222.06,"low":38063.62,"close":38137.21,"volume":14.48962,"closeTime":1651517099999},{"openTime":1651517100000,"open":38150.18,"high":38290.88,"low":38017.99,"close":38203.82,"volume":23.71238,"closeTime":1651517999999},{"openTime":1651518000000,"open":38208.86,"high":38363.82,"low":38154.16,"close":38313.09,"volume":21.12296,"closeTime":1651518899999},{"openTime":1651518900000,"open":38311.55,"high":38592.62,"low":38280.82,"close":38405.95,"volume":27.33909,"closeTime":1651519799999},{"openTime":1651519800000,"open":38416.63,"high":38513.03,"low":38359.91,"close":38359.91,"volume":18.73764,"closeTime":1651520699999},{"openTime":1651520700000,"open":38359.91,"high":38569.61,"low":38350.12,"close":38549.1,"volume":20.33675,"closeTime":1651521599999},{"openTime":1651521600000,"open":38550.94,"high":38607.56,"low":38419.81,"close":38419.81,"volume":16.81361,"closeTime":1651522499999},{"openTime":1651522500000,"open":38413.85,"high":38480.06,"low":38408.91,"close":38408.91,"volume":10.68171,"closeTime":1651523399999},{"openTime":1651523400000,"open":38419.28,"high":38458.61,"low":38402.8,"close":38409.69,"volume":16.84768,"closeTime":1651524299999},{"openTime":1651524300000,"open":38409.61,"high":38415.69,"low":38307.11,"close":38311.73,"volume":10.4518,"closeTime":1651525199999},{"openTime":1651525200000,"open":38309.8,"high":38363.49,"low":38281.26,"close":38356.23,"volume":3.32062,"closeTime":1651526099999},{"openTime":1651526100000,"open":38351.53,"high":38528.8,"low":38351.53,"close":38519.75,"volume":11.02437,"closeTime":1651526999999},{"openTime":1651527000000,"open":38514.96,"high":38757.85,"low":38514.96,"close":38657.11,"volume":6.29491,"closeTime":1651527899999},{"openTime":1651527900000,"open":38630.28,"high":38675.62,"low":38600.44,"close":38631.14,"volume":5.43791,"closeTime":1651528799999},{"openTime":1651528800000,"open":38631.13,"high":38824.9,"low":38631.13,"close":38776.98,"volume":9.47379,"closeTime":1651529699999},{"openTime":1651529700000,"open":38792.64,"high":38893.47,"low":38627,"close":38658.77,"volume":13.38084,"closeTime":1651530599999},{"openTime":1651530600000,"open":38663.33,"high":38663.33,"low":38588.04,"close":38610.78,"volume":7.46435,"closeTime":1651531499999},{"openTime":1651531500000,"open":38608.79,"high":38625.31,"low":38567.5,"close":38588.83,"volume":10.62051,"closeTime":1651532399999},{"openTime":1651532400000,"open":38591.55,"high":38654.81,"low":38574.73,"close":38627.01,"volume":8.10737,"closeTime":1651533299999},{"openTime":1651533300000,"open":38625.33,"high":38739.21,"low":38620.05,"close":38676.03,"volume":11.35899,"closeTime":1651534199999},{"openTime":1651534200000,"open":38664.31,"high":38684.07,"low":38534.03,"close":38535.94,"volume":11.91714,"closeTime":1651535099999},{"openTime":1651535100000,"open":38546.54,"high":38550.77,"low":38463.71,"close":38519.91,"volume":13.02415,"closeTime":1651535999999},{"openTime":1651536000000,"open":38520.02,"high":38561.02,"low":38460.51,"close":38545.63,"volume":10.61751,"closeTime":1651536899999},{"openTime":1651536900000,"open":38541.43,"high":38550.79,"low":38451.71,"close":38468.96,"volume":8.53667,"closeTime":1651537799999},{"openTime":1651537800000,"open":38476.63,"high":38485.79,"low":38431.73,"close":38456.8,"volume":8.56409,"closeTime":1651538699999},{"openTime":1651538700000,"open":38454.15,"high":38470.64,"low":38378.58,"close":38407.16,"volume":7.49498,"closeTime":1651539599999},{"openTime":1651539600000,"open":38403.17,"high":38447.33,"low":38359.91,"close":38400,"volume":8.75747,"closeTime":1651540499999},{"openTime":1651540500000,"open":38400,"high":38414.15,"low":38356.83,"close":38396.31,"volume":7.31392,"closeTime":1651541399999},{"openTime":1651541400000,"open":38404.6,"high":38511.34,"low":38403.85,"close":38465.96,"volume":12.13759,"closeTime":1651542299999},{"openTime":1651542300000,"open":38469.33,"high":38516.03,"low":38448.8,"close":38516.03,"volume":15.71016,"closeTime":1651543199999},{"openTime":1651543200000,"open":38515.16,"high":38599.39,"low":38487.16,"close":38495.84,"volume":9.52737,"closeTime":1651544099999},{"openTime":1651544100000,"open":38502.48,"high":38516.79,"low":38465.66,"close":38472.38,"volume":7.35754,"closeTime":1651544999999},{"openTime":1651545000000,"open":38471.34,"high":38480.02,"low":38312.27,"close":38353.83,"volume":10.57524,"closeTime":1651545899999},{"openTime":1651545900000,"open":38355.22,"high":38504.5,"low":38336.57,"close":38401.82,"volume":13.00264,"closeTime":1651546799999},{"openTime":1651546800000,"open":38395.61,"high":38715.17,"low":38392.51,"close":38516.69,"volume":26.61641,"closeTime":1651547699999},{"openTime":1651547700000,"open":38516.79,"high":38612.96,"low":38509.87,"close":38576.76,"volume":10.86121,"closeTime":1651548599999},{"openTime":1651548600000,"open":38576.85,"high":38580.15,"low":38502.59,"close":38518.31,"volume":11.24847,"closeTime":1651549499999},{"openTime":1651549500000,"open":38517.34,"high":38526.59,"low":38453.19,"close":38510.31,"volume":11.42861,"closeTime":1651550399999},{"openTime":1651550400000,"open":38510.3,"high":38550.88,"low":38465.44,"close":38477.44,"volume":11.08833,"closeTime":1651551299999},{"openTime":1651551300000,"open":38477.83,"high":38488.35,"low":38457.06,"close":38459.82,"volume":9.2706,"closeTime":1651552199999},{"openTime":1651552200000,"open":38459.83,"high":38497.32,"low":38445.83,"close":38485.05,"volume":6.49402,"closeTime":1651553099999},{"openTime":1651553100000,"open":38486.97,"high":38550.89,"low":38471.85,"close":38496.78,"volume":6.63401,"closeTime":1651553999999},{"openTime":1651554000000,"open":38496.79,"high":38506.26,"low":38379.37,"close":38444.91,"volume":29.81755,"closeTime":1651554899999},{"openTime":1651554900000,"open":38449.53,"high":38489.08,"low":38416.62,"close":38482.2,"volume":10.51953,"closeTime":1651555799999},{"openTime":1651555800000,"open":38481.63,"high":38518.63,"low":38468.99,"close":38475.85,"volume":7.563,"closeTime":1651556699999},{"openTime":1651556700000,"open":38476.74,"high":38532.3,"low":38468.65,"close":38515.25,"volume":5.06912,"closeTime":1651557599999},{"openTime":1651557600000,"open":38517.16,"high":38542.6,"low":38471.31,"close":38471.31,"volume":4.82112,"closeTime":1651558499999},{"openTime":1651558500000,"open":38470.54,"high":38518.75,"low":38441.14,"close":38501.21,"volume":6.46376,"closeTime":1651559399999},{"openTime":1651559400000,"open":38501.21,"high":38566.62,"low":38501.21,"close":38528.74,"volume":9.6,"closeTime":1651560299999},{"openTime":1651560300000,"open":38524.96,"high":38530.91,"low":38457.99,"close":38460.44,"volume":7.41829,"closeTime":1651561199999},{"openTime":1651561200000,"open":38462.63,"high":38507.88,"low":38413.86,"close":38500.99,"volume":13.4525,"closeTime":1651562099999},{"openTime":1651562100000,"open":38503.42,"high":38531.94,"low":38481.32,"close":38531.94,"volume":6.57206,"closeTime":1651562999999},{"openTime":1651563000000,"open":38522.36,"high":38549.16,"low":38478.35,"close":38478.35,"volume":5.03352,"closeTime":1651563899999},{"openTime":1651563900000,"open":38479.66,"high":38562.6,"low":38453.06,"close":38556.35,"volume":5.75737,"closeTime":1651564799999},{"openTime":1651564800000,"open":38556.36,"high":38646.55,"low":38546.21,"close":38610.46,"volume":12.69516,"closeTime":1651565699999},{"openTime":1651565700000,"open":38610.45,"high":38642.4,"low":38573.67,"close":38573.67,"volume":17.18282,"closeTime":1651566599999},{"openTime":1651566600000,"open":38572.08,"high":38637.42,"low":38568.75,"close":38568.75,"volume":6.49732,"closeTime":1651567499999},{"openTime":1651567500000,"open":38574.12,"high":38574.12,"low":38530.3,"close":38535.25,"volume":8.11612,"closeTime":1651568399999},{"openTime":1651568400000,"open":38533.82,"high":38542.69,"low":38500.01,"close":38524.77,"volume":6.44267,"closeTime":1651569299999},{"openTime":1651569300000,"open":38533.07,"high":38544.6,"low":38500.01,"close":38512.59,"volume":7.55106,"closeTime":1651570199999},{"openTime":1651570200000,"open":38502.35,"high":38560.59,"low":38451.85,"close":38477.19,"volume":11.86725,"closeTime":1651571099999},{"openTime":1651571100000,"open":38477.53,"high":38490.2,"low":38434.82,"close":38452.59,"volume":6.1122,"closeTime":1651571999999},{"openTime":1651572000000,"open":38452.59,"high":38465.94,"low":38421.51,"close":38457.05,"volume":7.36382,"closeTime":1651572899999},{"openTime":1651572900000,"open":38457.11,"high":38465.95,"low":38385.6,"close":38437.6,"volume":9.7828,"closeTime":1651573799999},{"openTime":1651573800000,"open":38435.21,"high":38444.59,"low":38388.72,"close":38409.83,"volume":8.32713,"closeTime":1651574699999},{"openTime":1651574700000,"open":38396.55,"high":38432.81,"low":38363.87,"close":38413.19,"volume":12.00596,"closeTime":1651575599999},{"openTime":1651575600000,"open":38411.05,"high":38451.93,"low":38388.95,"close":38428.29,"volume":8.95597,"closeTime":1651576499999},{"openTime":1651576500000,"open":38422.19,"high":38468.2,"low":38269.83,"close":38462.99,"volume":21.98799,"closeTime":1651577399999},{"openTime":1651577400000,"open":38458.74,"high":38515.61,"low":38428.62,"close":38429.38,"volume":9.89195,"closeTime":1651578299999},{"openTime":1651578300000,"open":38428.97,"high":38566.4,"low":38427.35,"close":38562.56,"volume":20.29356,"closeTime":1651579199999},{"openTime":1651579200000,"open":38564.99,"high":38602.95,"low":38509.57,"close":38527.68,"volume":14.34014,"closeTime":1651580099999},{"openTime":1651580100000,"open":38535.36,"high":38549.25,"low":38413.86,"close":38448.03,"volume":7.27621,"closeTime":1651580999999},{"openTime":1651581000000,"open":38449.78,"high":38533.14,"low":38438.82,"close":38513.6,"volume":9.51507,"closeTime":1651581899999},{"openTime":1651581900000,"open":38513.32,"high":38515.28,"low":38435.35,"close":38442.6,"volume":6.2567,"closeTime":1651582799999},{"openTime":1651582800000,"open":38445,"high":38473.43,"low":38412.42,"close":38418.06,"volume":6.0468,"closeTime":1651583699999},{"openTime":1651583700000,"open":38420.55,"high":38426.5,"low":38314.59,"close":38378.85,"volume":16.79967,"closeTime":1651584599999},{"openTime":1651584600000,"open":38382.48,"high":38465.02,"low":38225.9,"close":38292.78,"volume":31.91751,"closeTime":1651585499999},{"openTime":1651585500000,"open":38292.76,"high":38381.99,"low":38156.15,"close":38363.83,"volume":25.94693,"closeTime":1651586399999},{"openTime":1651586400000,"open":38375.69,"high":38475.69,"low":38169.65,"close":38271.79,"volume":16.2839,"closeTime":1651587299999},{"openTime":1651587300000,"open":38265.55,"high":38339.08,"low":38168.36,"close":38334.49,"volume":19.13711,"closeTime":1651588199999},{"openTime":1651588200000,"open":38338.13,"high":38379.72,"low":38232.4,"close":38240.15,"volume":14.26106,"closeTime":1651589099999},{"openTime":1651589100000,"open":38228.93,"high":38294.94,"low":38213.3,"close":38281.68,"volume":13.82672,"closeTime":1651589999999},{"openTime":1651590000000,"open":38266.68,"high":38404.01,"low":38203.08,"close":38361.35,"volume":17.81226,"closeTime":1651590899999},{"openTime":1651590900000,"open":38369.22,"high":38416.07,"low":38277.19,"close":38360.97,"volume":16.00823,"closeTime":1651591799999},{"openTime":1651591800000,"open":38364.81,"high":38408.31,"low":38289.82,"close":38301.95,"volume":12.96022,"closeTime":1651592699999},{"openTime":1651592700000,"open":38300.01,"high":38333.07,"low":38265.08,"close":38319.18,"volume":11.4187,"closeTime":1651593599999},{"openTime":1651593600000,"open":38322.07,"high":38390.92,"low":38125.21,"close":38200.4,"volume":20.81365,"closeTime":1651594499999},{"openTime":1651594500000,"open":38208.05,"high":38229.41,"low":38143.85,"close":38151.77,"volume":23.6836,"closeTime":1651595399999},{"openTime":1651595400000,"open":38151.77,"high":38232.71,"low":38067.32,"close":38185.16,"volume":25.8619,"closeTime":1651596299999},{"openTime":1651596300000,"open":38180.48,"high":38243.37,"low":38118.12,"close":38142.58,"volume":10.52804,"closeTime":1651597199999},{"openTime":1651597200000,"open":38147.76,"high":38199.9,"low":38089.48,"close":38162.87,"volume":15.96412,"closeTime":1651598099999},{"openTime":1651598100000,"open":38170.5,"high":38306.62,"low":38170.5,"close":38216.79,"volume":19.79155,"closeTime":1651598999999},{"openTime":1651599000000,"open":38219.45,"high":38247.34,"low":38138.3,"close":38187.07,"volume":16.92532,"closeTime":1651599899999},{"openTime":1651599900000,"open":38189.71,"high":38197.86,"low":38037.53,"close":38043.25,"volume":15.75105,"closeTime":1651600799999},{"openTime":1651600800000,"open":38043.24,"high":38043.24,"low":37765.81,"close":37775.92,"volume":40.58247,"closeTime":1651601699999},{"openTime":1651601700000,"open":37775.11,"high":37818.54,"low":37623.78,"close":37629.45,"volume":26.20145,"closeTime":1651602599999},{"openTime":1651602600000,"open":37631.69,"high":37828.4,"low":37562.58,"close":37661.71,"volume":38.20512,"closeTime":1651603499999},{"openTime":1651603500000,"open":37656.77,"high":37763.29,"low":37583.22,"close":37761.93,"volume":18.52527,"closeTime":1651604399999},{"openTime":1651604400000,"open":37764.62,"high":37769.52,"low":37652.48,"close":37708.34,"volume":46.31189,"closeTime":1651605299999},{"openTime":1651605300000,"open":37715.86,"high":37729.51,"low":37618.03,"close":37640.05,"volume":11.11482,"closeTime":1651606199999},{"openTime":1651606200000,"open":37636.07,"high":37672.25,"low":37515.01,"close":37561.53,"volume":24.87276,"closeTime":1651607099999},{"openTime":1651607100000,"open":37566.02,"high":37777.61,"low":37522,"close":37708.7,"volume":18.29578,"closeTime":1651607999999},{"openTime":1651608000000,"open":37714.81,"high":37716.89,"low":37580.01,"close":37612.23,"volume":12.42778,"closeTime":1651608899999},{"openTime":1651608900000,"open":37608.83,"high":37650.98,"low":37520.76,"close":37630.81,"volume":11.11618,"closeTime":1651609799999},{"openTime":1651609800000,"open":37621.13,"high":37645.71,"low":37562.27,"close":37580.25,"volume":5.70573,"closeTime":1651610699999},{"openTime":1651610700000,"open":37572.11,"high":37860.13,"low":37570.27,"close":37762.35,"volume":32.94564,"closeTime":1651611599999},{"openTime":1651611600000,"open":37782.07,"high":37804.17,"low":37620.59,"close":37775.09,"volume":12.07625,"closeTime":1651612499999},{"openTime":1651612500000,"open":37777.61,"high":38039.8,"low":37748.75,"close":37942.36,"volume":20.41579,"closeTime":1651613399999},{"openTime":1651613400000,"open":37951.04,"high":37951.04,"low":37721.63,"close":37789.92,"volume":8.54046,"closeTime":1651614299999},{"openTime":1651614300000,"open":37792.47,"high":37869.51,"low":37735.7,"close":37796.9,"volume":1.30809,"closeTime":1651615199999},{"openTime":1651615200000,"open":37789.7,"high":37801.82,"low":37729.6,"close":37775.09,"volume":4.67624,"closeTime":1651616099999},{"openTime":1651616100000,"open":37772.88,"high":37873.35,"low":37741.74,"close":37829.75,"volume":12.97846,"closeTime":1651616999999},{"openTime":1651617000000,"open":37839.14,"high":37841.9,"low":37766.77,"close":37778.02,"volume":8.48174,"closeTime":1651617899999},{"openTime":1651617900000,"open":37784.97,"high":37805.67,"low":37728.73,"close":37732.09,"volume":3.54624,"closeTime":1651618799999},{"openTime":1651618800000,"open":37732.1,"high":37732.1,"low":37630,"close":37652.69,"volume":9.33549,"closeTime":1651619699999},{"openTime":1651619700000,"open":37663.67,"high":37691.78,"low":37648.15,"close":37672.47,"volume":6.66911,"closeTime":1651620599999},{"openTime":1651620600000,"open":37672.08,"high":37750.85,"low":37636.54,"close":37735.98,"volume":4.75683,"closeTime":1651621499999},{"openTime":1651621500000,"open":37740.85,"high":37755.73,"low":37713.63,"close":37723.95,"volume":3.36927,"closeTime":1651622399999},{"openTime":1651622400000,"open":37722.62,"high":37793.26,"low":37660.09,"close":37767.08,"volume":7.35605,"closeTime":1651623299999},{"openTime":1651623300000,"open":37766.17,"high":37789.17,"low":37725.15,"close":37736,"volume":3.29563,"closeTime":1651624199999},{"openTime":1651624200000,"open":37736,"high":37954.05,"low":37735.58,"close":37857.05,"volume":8.35043,"closeTime":1651625099999},{"openTime":1651625100000,"open":37856.14,"high":37896.84,"low":37843.24,"close":37891.19,"volume":5.0321,"closeTime":1651625999999},{"openTime":1651626000000,"open":37895.9,"high":37981.27,"low":37892.27,"close":37913.35,"volume":9.35294,"closeTime":1651626899999},{"openTime":1651626900000,"open":37908.85,"high":37951.15,"low":37897.23,"close":37905.81,"volume":3.95103,"closeTime":1651627799999},{"openTime":1651627800000,"open":37920.94,"high":37935.14,"low":37866.98,"close":37882.97,"volume":3.20071,"closeTime":1651628699999},{"openTime":1651628700000,"open":37890.75,"high":37890.75,"low":37867.56,"close":37874,"volume":4.80344,"closeTime":1651629599999},{"openTime":1651629600000,"open":37880.53,"high":37933.81,"low":37876.7,"close":37918.65,"volume":5.19379,"closeTime":1651630499999},{"openTime":1651630500000,"open":37918.8,"high":38045.21,"low":37918.8,"close":37970.25,"volume":6.71379,"closeTime":1651631399999},{"openTime":1651631400000,"open":37974.02,"high":37999.13,"low":37938.62,"close":37958.65,"volume":9.83148,"closeTime":1651632299999},{"openTime":1651632300000,"open":37957.93,"high":37976.97,"low":37935.39,"close":37963.03,"volume":5.20266,"closeTime":1651633199999},{"openTime":1651633200000,"open":37958.65,"high":37996.76,"low":37955.79,"close":37972.8,"volume":3.4407,"closeTime":1651634099999},{"openTime":1651634100000,"open":37978.73,"high":38034.5,"low":37970.61,"close":38015.31,"volume":34.85255,"closeTime":1651634999999},{"openTime":1651635000000,"open":38013.5,"high":38093.85,"low":38008.87,"close":38072.36,"volume":4.5872,"closeTime":1651635899999},{"openTime":1651635900000,"open":38072.35,"high":38075.18,"low":37996.19,"close":38010.49,"volume":6.81031,"closeTime":1651636799999},{"openTime":1651636800000,"open":38011.1,"high":38086.9,"low":37987.82,"close":38023.87,"volume":8.46832,"closeTime":1651637699999},{"openTime":1651637700000,"open":38022.79,"high":38022.79,"low":37968.06,"close":37968.06,"volume":2.45177,"closeTime":1651638599999},{"openTime":1651638600000,"open":37968.07,"high":37976.64,"low":37939.18,"close":37974.64,"volume":5.14446,"closeTime":1651639499999},{"openTime":1651639500000,"open":37974.96,"high":37997.51,"low":37954.9,"close":37991.05,"volume":7.15754,"closeTime":1651640399999},{"openTime":1651640400000,"open":37992.91,"high":38020,"low":37975.12,"close":38007.78,"volume":8.47664,"closeTime":1651641299999},{"openTime":1651641300000,"open":38009.81,"high":38027.9,"low":37968,"close":38019.8,"volume":2.75571,"closeTime":1651642199999},{"openTime":1651642200000,"open":38019.48,"high":38068.31,"low":38002.85,"close":38038.11,"volume":14.91395,"closeTime":1651643099999},{"openTime":1651643100000,"open":38038.11,"high":38125.14,"low":38027.47,"close":38086.13,"volume":13.43723,"closeTime":1651643999999},{"openTime":1651644000000,"open":38086.13,"high":38358,"low":38076.95,"close":38286.84,"volume":30.29012,"closeTime":1651644899999},{"openTime":1651644900000,"open":38287.24,"high":38309.26,"low":38252.7,"close":38256.14,"volume":6.88937,"closeTime":1651645799999},{"openTime":1651645800000,"open":38257.98,"high":38385.79,"low":38257.98,"close":38385.79,"volume":17.69504,"closeTime":1651646699999},{"openTime":1651646700000,"open":38385.79,"high":38420.85,"low":38338.62,"close":38398.09,"volume":22.18712,"closeTime":1651647599999},{"openTime":1651647600000,"open":38400.01,"high":38463.68,"low":38237.12,"close":38355.36,"volume":38.73499,"closeTime":1651648499999},{"openTime":1651648500000,"open":38352.41,"high":38436.41,"low":38352.41,"close":38422.17,"volume":7.00311,"closeTime":1651649399999},{"openTime":1651649400000,"open":38423.46,"high":38521.04,"low":38407.75,"close":38499.13,"volume":11.98758,"closeTime":1651650299999},{"openTime":1651650300000,"open":38501.47,"high":38742,"low":38501.47,"close":38694.38,"volume":33.87341,"closeTime":1651651199999},{"openTime":1651651200000,"open":38694.91,"high":38853.52,"low":38667.8,"close":38801.07,"volume":25.41421,"closeTime":1651652099999},{"openTime":1651652100000,"open":38785.29,"high":38880.29,"low":38743.32,"close":38831.03,"volume":12.35332,"closeTime":1651652999999},{"openTime":1651653000000,"open":38826.09,"high":39033.23,"low":38825.31,"close":38852.9,"volume":28.43581,"closeTime":1651653899999},{"openTime":1651653900000,"open":38858.4,"high":39041.12,"low":38846.62,"close":38965.85,"volume":14.10452,"closeTime":1651654799999},{"openTime":1651654800000,"open":38982.05,"high":39010.4,"low":38846.74,"close":38921.57,"volume":17.73846,"closeTime":1651655699999},{"openTime":1651655700000,"open":38921.64,"high":38983.34,"low":38875.5,"close":38930.9,"volume":21.87523,"closeTime":1651656599999},{"openTime":1651656600000,"open":38923.36,"high":39073.12,"low":38909.35,"close":38985.58,"volume":17.94063,"closeTime":1651657499999},{"openTime":1651657500000,"open":38991.05,"high":38992.71,"low":38807.44,"close":38875.6,"volume":17.6952,"closeTime":1651658399999},{"openTime":1651658400000,"open":38878.86,"high":38962.89,"low":38844.7,"close":38914.26,"volume":8.67513,"closeTime":1651659299999},{"openTime":1651659300000,"open":38926.42,"high":39034.69,"low":38859.95,"close":38970,"volume":20.35071,"closeTime":1651660199999},{"openTime":1651660200000,"open":38970,"high":39057.29,"low":38931.23,"close":39018.8,"volume":29.2033,"closeTime":1651661099999},{"openTime":1651661100000,"open":39019.82,"high":39047.01,"low":38947.99,"close":38981.08,"volume":21.32501,"closeTime":1651661999999},{"openTime":1651662000000,"open":38988.75,"high":39023.02,"low":38864.24,"close":38940.77,"volume":13.6613,"closeTime":1651662899999},{"openTime":1651662900000,"open":38940.47,"high":39047.16,"low":38865.42,"close":39000.16,"volume":18.34896,"closeTime":1651663799999},{"openTime":1651663800000,"open":39000.81,"high":39035.17,"low":38954.65,"close":39029.24,"volume":13.94234,"closeTime":1651664699999},{"openTime":1651664700000,"open":39029.22,"high":39036.15,"low":38979.81,"close":38999.59,"volume":10.98755,"closeTime":1651665599999},{"openTime":1651665600000,"open":38999.6,"high":39164.96,"low":38944.27,"close":38965.31,"volume":30.79167,"closeTime":1651666499999},{"openTime":1651666500000,"open":38961.25,"high":39006.6,"low":38902.76,"close":38923.11,"volume":20.90207,"closeTime":1651667399999},{"openTime":1651667400000,"open":38921.99,"high":38961.14,"low":38852.1,"close":38943.77,"volume":13.31883,"closeTime":1651668299999},{"openTime":1651668300000,"open":38938.53,"high":39038.76,"low":38925.11,"close":38957.24,"volume":18.43412,"closeTime":1651669199999},{"openTime":1651669200000,"open":38951.72,"high":39034.19,"low":38949.81,"close":38993.01,"volume":14.47017,"closeTime":1651670099999},{"openTime":1651670100000,"open":38990,"high":39089.48,"low":38990,"close":39009.21,"volume":10.15725,"closeTime":1651670999999},{"openTime":1651671000000,"open":39013.71,"high":39014.52,"low":38877.69,"close":38922.59,"volume":25.98462,"closeTime":1651671899999},{"openTime":1651671900000,"open":38924.5,"high":38952.96,"low":38705.79,"close":38712.98,"volume":30.57574,"closeTime":1651672799999},{"openTime":1651672800000,"open":38719.79,"high":38862.69,"low":38661.11,"close":38826.65,"volume":18.07053,"closeTime":1651673699999},{"openTime":1651673700000,"open":38829.75,"high":38864.63,"low":38754.35,"close":38853.1,"volume":43.61332,"closeTime":1651674599999},{"openTime":1651674600000,"open":38850.15,"high":38856.32,"low":38745.01,"close":38833.9,"volume":17.6464,"closeTime":1651675499999},{"openTime":1651675500000,"open":38830.67,"high":38864.14,"low":38757.1,"close":38780.32,"volume":15.92624,"closeTime":1651676399999},{"openTime":1651676400000,"open":38780.31,"high":38837.22,"low":38716.78,"close":38759.51,"volume":21.97885,"closeTime":1651677299999},{"openTime":1651677300000,"open":38757.78,"high":38834.56,"low":38752.96,"close":38768.66,"volume":14.38474,"closeTime":1651678199999},{"openTime":1651678200000,"open":38764.9,"high":39075.83,"low":38714.71,"close":38900.89,"volume":19.55594,"closeTime":1651679099999},{"openTime":1651679100000,"open":38901.48,"high":39027.32,"low":38883.61,"close":38970.82,"volume":14.96163,"closeTime":1651679999999},{"openTime":1651680000000,"open":38963.03,"high":39007.58,"low":38862.3,"close":39007.31,"volume":13.53963,"closeTime":1651680899999},{"openTime":1651680900000,"open":39008.17,"high":39466.03,"low":38951.36,"close":39309.45,"volume":28.80538,"closeTime":1651681799999},{"openTime":1651681800000,"open":39315.06,"high":39330.78,"low":39150.95,"close":39193.05,"volume":19.8929,"closeTime":1651682699999},{"openTime":1651682700000,"open":39193.05,"high":39218.74,"low":39018.33,"close":39186.92,"volume":10.88984,"closeTime":1651683599999},{"openTime":1651683600000,"open":39186.93,"high":39241.96,"low":38889.99,"close":38949.84,"volume":16.51327,"closeTime":1651684499999},{"openTime":1651684500000,"open":38958.64,"high":39024.52,"low":38925.05,"close":38950.78,"volume":11.3107,"closeTime":1651685399999},{"openTime":1651685400000,"open":38950.72,"high":38978.3,"low":38845.96,"close":38920.76,"volume":11.53421,"closeTime":1651686299999},{"openTime":1651686300000,"open":38922.51,"high":39153.12,"low":38810.71,"close":38973.95,"volume":18.21519,"closeTime":1651687199999},{"openTime":1651687200000,"open":38980.61,"high":39293.86,"low":38806.78,"close":38950.43,"volume":45.21197,"closeTime":1651688099999},{"openTime":1651688100000,"open":38960.87,"high":39039.63,"low":38674.07,"close":38967.93,"volume":15.60031,"closeTime":1651688999999},{"openTime":1651689000000,"open":38982.88,"high":39228.7,"low":38611.35,"close":39046.11,"volume":39.04249,"closeTime":1651689899999},{"openTime":1651689900000,"open":39058.97,"high":39780,"low":39050.01,"close":39615.27,"volume":111.13382,"closeTime":1651690799999},{"openTime":1651690800000,"open":39645.62,"high":40026.12,"low":39532.2,"close":39887.82,"volume":55.51768,"closeTime":1651691699999},{"openTime":1651691700000,"open":39889.59,"high":39961.28,"low":39742.03,"close":39844.86,"volume":40.4576,"closeTime":1651692599999},{"openTime":1651692600000,"open":39844.33,"high":39899.69,"low":39731.15,"close":39757.8,"volume":13.16803,"closeTime":1651693499999},{"openTime":1651693500000,"open":39753.95,"high":39916.13,"low":39647.66,"close":39841.4,"volume":22.96686,"closeTime":1651694399999},{"openTime":1651694400000,"open":39848.21,"high":39925.88,"low":39794.81,"close":39794.81,"volume":50.71175,"closeTime":1651695299999},{"openTime":1651695300000,"open":39794.8,"high":39839.93,"low":39740.63,"close":39822.76,"volume":11.41693,"closeTime":1651696199999},{"openTime":1651696200000,"open":39826.93,"high":39888.09,"low":39820.39,"close":39861.09,"volume":9.8063,"closeTime":1651697099999},{"openTime":1651697100000,"open":39853.74,"high":39859.42,"low":39788.96,"close":39800.59,"volume":6.22582,"closeTime":1651697999999},{"openTime":1651698000000,"open":39805.57,"high":39842.21,"low":39788.9,"close":39836.43,"volume":10.13694,"closeTime":1651698899999},{"openTime":1651698900000,"open":39835.92,"high":39885.45,"low":39789.88,"close":39880.07,"volume":8.25009,"closeTime":1651699799999},{"openTime":1651699800000,"open":39871.06,"high":39871.06,"low":39756.3,"close":39756.3,"volume":5.35732,"closeTime":1651700699999},{"openTime":1651700700000,"open":39755.8,"high":39782.46,"low":39707.68,"close":39745.8,"volume":5.41154,"closeTime":1651701599999},{"openTime":1651701600000,"open":39756.18,"high":39767.8,"low":39711.33,"close":39719.34,"volume":8.64722,"closeTime":1651702499999},{"openTime":1651702500000,"open":39723.99,"high":39762.74,"low":39717,"close":39747.79,"volume":6.52323,"closeTime":1651703399999},{"openTime":1651703400000,"open":39756.36,"high":39772.17,"low":39684.61,"close":39686.97,"volume":7.50622,"closeTime":1651704299999},{"openTime":1651704300000,"open":39687.61,"high":39715.69,"low":39671,"close":39687.36,"volume":10.6417,"closeTime":1651705199999},{"openTime":1651705200000,"open":39676.58,"high":39682.5,"low":39630.3,"close":39647.21,"volume":9.28881,"closeTime":1651706099999},{"openTime":1651706100000,"open":39634.67,"high":39646.73,"low":39600,"close":39617.05,"volume":8.74224,"closeTime":1651706999999},{"openTime":1651707000000,"open":39614.62,"high":39636.38,"low":39614.62,"close":39633.57,"volume":4.02685,"closeTime":1651707899999},{"openTime":1651707900000,"open":39633.58,"high":39727.58,"low":39633.58,"close":39693.77,"volume":6.13134,"closeTime":1651708799999},{"openTime":1651708800000,"open":39683.5,"high":39740.39,"low":39645.3,"close":39655.98,"volume":12.59748,"closeTime":1651709699999},{"openTime":1651709700000,"open":39641.3,"high":39675.52,"low":39539.22,"close":39664.02,"volume":14.09923,"closeTime":1651710599999},{"openTime":1651710600000,"open":39674.22,"high":39705.5,"low":39646.73,"close":39671.3,"volume":11.87091,"closeTime":1651711499999},{"openTime":1651711500000,"open":39667.63,"high":39676.74,"low":39608.93,"close":39651.25,"volume":16.55617,"closeTime":1651712399999},{"openTime":1651712400000,"open":39650.02,"high":39655.09,"low":39617.09,"close":39625.18,"volume":8.13956,"closeTime":1651713299999},{"openTime":1651713300000,"open":39625.67,"high":39654.53,"low":39594.45,"close":39649.41,"volume":9.5519,"closeTime":1651714199999},{"openTime":1651714200000,"open":39649.4,"high":39702.33,"low":39630.82,"close":39677.18,"volume":6.55501,"closeTime":1651715099999},{"openTime":1651715100000,"open":39676.82,"high":39676.82,"low":39600.05,"close":39622.74,"volume":3.40779,"closeTime":1651715999999},{"openTime":1651716000000,"open":39624.31,"high":39697.44,"low":39592.7,"close":39681.04,"volume":13.00311,"closeTime":1651716899999},{"openTime":1651716900000,"open":39681.03,"high":39697.5,"low":39669.18,"close":39695.91,"volume":3.56249,"closeTime":1651717799999},{"openTime":1651717800000,"open":39695.91,"high":39744.35,"low":39686.98,"close":39737.69,"volume":7.67867,"closeTime":1651718699999},{"openTime":1651718700000,"open":39734.76,"high":39790.37,"low":39697.52,"close":39766.16,"volume":19.97034,"closeTime":1651719599999},{"openTime":1651719600000,"open":39770.26,"high":39770.26,"low":39736.95,"close":39752.48,"volume":5.43323,"closeTime":1651720499999},{"openTime":1651720500000,"open":39752.49,"high":39754.12,"low":39734.68,"close":39752.21,"volume":3.05588,"closeTime":1651721399999},{"openTime":1651721400000,"open":39748.87,"high":39750.74,"low":39674.59,"close":39695.89,"volume":12.04851,"closeTime":1651722299999},{"openTime":1651722300000,"open":39694.1,"high":39735.84,"low":39676.53,"close":39729.12,"volume":10.02728,"closeTime":1651723199999},{"openTime":1651723200000,"open":39727.15,"high":39729.29,"low":39679.84,"close":39686.2,"volume":6.88174,"closeTime":1651724099999},{"openTime":1651724100000,"open":39684.97,"high":39713.9,"low":39681.12,"close":39697.92,"volume":13.9864,"closeTime":1651724999999},{"openTime":1651725000000,"open":39701.2,"high":39746.16,"low":39685.16,"close":39737.38,"volume":5.00284,"closeTime":1651725899999},{"openTime":1651725900000,"open":39746.67,"high":39758.32,"low":39737.4,"close":39745.6,"volume":3.3388,"closeTime":1651726799999},{"openTime":1651726800000,"open":39743.32,"high":39771.61,"low":39732.16,"close":39771.61,"volume":5.01854,"closeTime":1651727699999},{"openTime":1651727700000,"open":39771.8,"high":39834.39,"low":39693.9,"close":39693.97,"volume":8.66089,"closeTime":1651728599999},{"openTime":1651728600000,"open":39694.56,"high":39695.06,"low":39563.03,"close":39617.21,"volume":16.56743,"closeTime":1651729499999},{"openTime":1651729500000,"open":39621.15,"high":39626.86,"low":39545.94,"close":39595.8,"volume":10.19437,"closeTime":1651730399999},{"openTime":1651730400000,"open":39595.81,"high":39673.7,"low":39585.82,"close":39657.57,"volume":4.42405,"closeTime":1651731299999},{"openTime":1651731300000,"open":39656.66,"high":39678.76,"low":39606.92,"close":39608.56,"volume":6.9409,"closeTime":1651732199999},{"openTime":1651732200000,"open":39619.63,"high":39619.63,"low":39525.38,"close":39554.95,"volume":7.76959,"closeTime":1651733099999},{"openTime":1651733100000,"open":39555.4,"high":39568.44,"low":39523.57,"close":39537.31,"volume":2.66871,"closeTime":1651733999999},{"openTime":1651734000000,"open":39537.08,"high":39556.09,"low":39517.71,"close":39533.48,"volume":5.98978,"closeTime":1651734899999},{"openTime":1651734900000,"open":39529.46,"high":39563.69,"low":39517.28,"close":39552.78,"volume":6.22017,"closeTime":1651735799999},{"openTime":1651735800000,"open":39554.04,"high":39612.18,"low":39554.04,"close":39610.69,"volume":3.49832,"closeTime":1651736699999},{"openTime":1651736700000,"open":39607.93,"high":39616.87,"low":39577.35,"close":39580.84,"volume":6.93259,"closeTime":1651737599999},{"openTime":1651737600000,"open":39580.85,"high":39625.04,"low":39512.53,"close":39613.59,"volume":7.99658,"closeTime":1651738499999},{"openTime":1651738500000,"open":39625.75,"high":39625.75,"low":39566.08,"close":39577.63,"volume":5.82085,"closeTime":1651739399999},{"openTime":1651739400000,"open":39572.48,"high":39572.48,"low":39454.31,"close":39474.8,"volume":4.44197,"closeTime":1651740299999},{"openTime":1651740300000,"open":39470.49,"high":39529.83,"low":39439.88,"close":39477.5,"volume":11.0653,"closeTime":1651741199999},{"openTime":1651741200000,"open":39475.73,"high":39553.21,"low":39474.92,"close":39545.42,"volume":9.21509,"closeTime":1651742099999},{"openTime":1651742100000,"open":39545.31,"high":39548.2,"low":39439.87,"close":39462.62,"volume":3.65196,"closeTime":1651742999999},{"openTime":1651743000000,"open":39463.96,"high":39478.88,"low":39410.98,"close":39478.88,"volume":5.75517,"closeTime":1651743899999},{"openTime":1651743900000,"open":39478.88,"high":39486.45,"low":39425.49,"close":39477.43,"volume":5.12016,"closeTime":1651744799999},{"openTime":1651744800000,"open":39469.52,"high":39513.26,"low":39469.52,"close":39502.01,"volume":10.00433,"closeTime":1651745699999},{"openTime":1651745700000,"open":39499.18,"high":39541.21,"low":39453.18,"close":39541.21,"volume":7.05079,"closeTime":1651746599999},{"openTime":1651746600000,"open":39541.4,"high":39618.68,"low":39513.23,"close":39579.31,"volume":10.25345,"closeTime":1651747499999},{"openTime":1651747500000,"open":39578.79,"high":39585.76,"low":39489.67,"close":39508.63,"volume":12.11041,"closeTime":1651748399999},{"openTime":1651748400000,"open":39508.63,"high":39573.95,"low":39494.13,"close":39526.02,"volume":9.18043,"closeTime":1651749299999},{"openTime":1651749300000,"open":39534.62,"high":39565.22,"low":39516.33,"close":39546.01,"volume":5.27038,"closeTime":1651750199999},{"openTime":1651750200000,"open":39529.21,"high":39539.09,"low":39489.11,"close":39524.14,"volume":8.44149,"closeTime":1651751099999},{"openTime":1651751100000,"open":39524.14,"high":39530.86,"low":39448.77,"close":39491.96,"volume":19.83068,"closeTime":1651751999999},{"openTime":1651752000000,"open":39491.95,"high":39537.64,"low":39448.5,"close":39520.67,"volume":10.93154,"closeTime":1651752899999},{"openTime":1651752900000,"open":39521.24,"high":39521.24,"low":39461.81,"close":39504.79,"volume":8.34369,"closeTime":1651753799999},{"openTime":1651753800000,"open":39506.3,"high":39540.03,"low":39500.99,"close":39528.99,"volume":6.49408,"closeTime":1651754699999},{"openTime":1651754700000,"open":39531.79,"high":39543.19,"low":39480.69,"close":39501.21,"volume":8.6742,"closeTime":1651755599999},{"openTime":1651755600000,"open":39503.17,"high":39503.17,"low":39420.52,"close":39460.02,"volume":13.63836,"closeTime":1651756499999},{"openTime":1651756500000,"open":39461.74,"high":39497.25,"low":39351.28,"close":39391.98,"volume":13.44003,"closeTime":1651757399999},{"openTime":1651757400000,"open":39384.29,"high":39391.75,"low":39218.76,"close":39218.76,"volume":18.63658,"closeTime":1651758299999},{"openTime":1651758300000,"open":39218.76,"high":39233.85,"low":38941.53,"close":38988.02,"volume":52.11795,"closeTime":1651759199999},{"openTime":1651759200000,"open":38959.26,"high":39044.2,"low":38743.65,"close":38864.91,"volume":67.75786,"closeTime":1651760099999},{"openTime":1651760100000,"open":38867.03,"high":38867.65,"low":38463.65,"close":38633.06,"volume":63.95506,"closeTime":1651760999999},{"openTime":1651761000000,"open":38631.83,"high":38643.94,"low":38222.09,"close":38376.98,"volume":65.47292,"closeTime":1651761899999},{"openTime":1651761900000,"open":38378.39,"high":38407.13,"low":38093.97,"close":38212.86,"volume":84.95619,"closeTime":1651762799999},{"openTime":1651762800000,"open":38192.57,"high":38216.58,"low":36550,"close":37235.3,"volume":226.18968,"closeTime":1651763699999},{"openTime":1651763700000,"open":37233.77,"high":37398.62,"low":36850.19,"close":37098.18,"volume":68.83183,"closeTime":1651764599999},{"openTime":1651764600000,"open":37103.3,"high":37310.74,"low":36957.61,"close":37033.98,"volume":70.19988,"closeTime":1651765499999},{"openTime":1651765500000,"open":37026.42,"high":37065.23,"low":36600,"close":36904.98,"volume":71.4749,"closeTime":1651766399999},{"openTime":1651766400000,"open":36898.58,"high":37063.96,"low":36787.01,"close":37018.79,"volume":70.23285,"closeTime":1651767299999},{"openTime":1651767300000,"open":37032.16,"high":37309.09,"low":36975.4,"close":37123.67,"volume":30.07469,"closeTime":1651768199999},{"openTime":1651768200000,"open":37122.27,"high":37145.1,"low":36827.23,"close":36905.6,"volume":27.52298,"closeTime":1651769099999},{"openTime":1651769100000,"open":36904.43,"high":37099.52,"low":36865.19,"close":37034.06,"volume":20.11846,"closeTime":1651769999999},{"openTime":1651770000000,"open":37036.56,"high":37160.38,"low":37015.08,"close":37028.12,"volume":21.43715,"closeTime":1651770899999},{"openTime":1651770900000,"open":37030.75,"high":37074.77,"low":36828.59,"close":36930.49,"volume":26.7039,"closeTime":1651771799999},{"openTime":1651771800000,"open":36894.98,"high":36998.6,"low":36847.12,"close":36895.27,"volume":16.91651,"closeTime":1651772699999},{"openTime":1651772700000,"open":36899.36,"high":36909.12,"low":36752.25,"close":36810.63,"volume":20.68716,"closeTime":1651773599999},{"openTime":1651773600000,"open":36809.95,"high":36840.34,"low":36654.35,"close":36719.98,"volume":29.7592,"closeTime":1651774499999},{"openTime":1651774500000,"open":36735.85,"high":36810.96,"low":36000,"close":36175.04,"volume":98.70049,"closeTime":1651775399999},{"openTime":1651775400000,"open":36175.05,"high":36420.14,"low":36166.44,"close":36313.35,"volume":95.38216,"closeTime":1651776299999},{"openTime":1651776300000,"open":36342.68,"high":36592.42,"low":36240.5,"close":36382.34,"volume":71.90773,"closeTime":1651777199999},{"openTime":1651777200000,"open":36374.19,"high":36382.48,"low":35769.82,"close":35886.88,"volume":92.49235,"closeTime":1651778099999},{"openTime":1651778100000,"open":35886.92,"high":35949.06,"low":35558.2,"close":35835.29,"volume":113.05461,"closeTime":1651778999999},{"openTime":1651779000000,"open":35832.71,"high":36188.39,"low":35766.28,"close":36121.37,"volume":47.28493,"closeTime":1651779899999},{"openTime":1651779900000,"open":36129.53,"high":36371.73,"low":35934.73,"close":36323.15,"volume":49.80015,"closeTime":1651780799999},{"openTime":1651780800000,"open":36314.19,"high":36399.99,"low":36103.31,"close":36379.57,"volume":95.7971,"closeTime":1651781699999},{"openTime":1651781700000,"open":36373.08,"high":36373.08,"low":36179.87,"close":36200.55,"volume":79.59399,"closeTime":1651782599999},{"openTime":1651782600000,"open":36203.1,"high":36348.73,"low":36161.8,"close":36299.13,"volume":40.5219,"closeTime":1651783499999},{"openTime":1651783500000,"open":36297.68,"high":36462.53,"low":36251.25,"close":36462.53,"volume":37.71777,"closeTime":1651784399999},{"openTime":1651784400000,"open":36462.2,"high":36462.2,"low":36309.23,"close":36386.98,"volume":36.14393,"closeTime":1651785299999},{"openTime":1651785300000,"open":36381.37,"high":36588.39,"low":36374.94,"close":36484.14,"volume":37.90502,"closeTime":1651786199999},{"openTime":1651786200000,"open":36493.76,"high":36602.14,"low":36451.91,"close":36560.59,"volume":18.50798,"closeTime":1651787099999},{"openTime":1651787100000,"open":36568.3,"high":36575.68,"low":36419.26,"close":36438.23,"volume":17.04443,"closeTime":1651787999999},{"openTime":1651788000000,"open":36449.51,"high":36488.29,"low":36377.74,"close":36459.13,"volume":46.86919,"closeTime":1651788899999},{"openTime":1651788900000,"open":36462.76,"high":36462.76,"low":36308.38,"close":36397.57,"volume":9.90633,"closeTime":1651789799999},{"openTime":1651789800000,"open":36397.57,"high":36440.01,"low":36345.52,"close":36353.88,"volume":9.64861,"closeTime":1651790699999},{"openTime":1651790700000,"open":36353.39,"high":36366.72,"low":36208.69,"close":36230,"volume":12.43854,"closeTime":1651791599999},{"openTime":1651791600000,"open":36230,"high":36548.07,"low":36229.8,"close":36468.86,"volume":31.95102,"closeTime":1651792499999},{"openTime":1651792500000,"open":36470.66,"high":36581.52,"low":36404.51,"close":36510.99,"volume":15.88098,"closeTime":1651793399999},{"openTime":1651793400000,"open":36506.51,"high":36527.35,"low":36447.95,"close":36513.79,"volume":11.15362,"closeTime":1651794299999},{"openTime":1651794300000,"open":36515.38,"high":36592.12,"low":36483.13,"close":36542.54,"volume":15.3041,"closeTime":1651795199999},{"openTime":1651795200000,"open":36547.1,"high":36659.41,"low":36467,"close":36484.71,"volume":37.28393,"closeTime":1651796099999},{"openTime":1651796100000,"open":36475.65,"high":36513.65,"low":36428.11,"close":36500.36,"volume":9.33848,"closeTime":1651796999999},{"openTime":1651797000000,"open":36484.74,"high":36491.91,"low":36378.86,"close":36403.14,"volume":7.32929,"closeTime":1651797899999},{"openTime":1651797900000,"open":36401.45,"high":36401.45,"low":36288.46,"close":36367.84,"volume":5.7245,"closeTime":1651798799999},{"openTime":1651798800000,"open":36366.15,"high":36399.21,"low":36271.72,"close":36271.72,"volume":6.74694,"closeTime":1651799699999},{"openTime":1651799700000,"open":36272.7,"high":36350.56,"low":36132.61,"close":36241.1,"volume":17.98312,"closeTime":1651800599999},{"openTime":1651800600000,"open":36242.7,"high":36279.81,"low":36204.73,"close":36251.55,"volume":12.69593,"closeTime":1651801499999},{"openTime":1651801500000,"open":36252.57,"high":36302.34,"low":36199.97,"close":36300.05,"volume":15.0819,"closeTime":1651802399999},{"openTime":1651802400000,"open":36302.81,"high":36455.59,"low":36296.35,"close":36453.57,"volume":32.99741,"closeTime":1651803299999},{"openTime":1651803300000,"open":36453.57,"high":36546.65,"low":36439.61,"close":36538.58,"volume":20.42171,"closeTime":1651804199999},{"openTime":1651804200000,"open":36538.58,"high":36553.85,"low":36457.39,"close":36487.8,"volume":24.99516,"closeTime":1651805099999},{"openTime":1651805100000,"open":36487.69,"high":36491.13,"low":36415.75,"close":36416.78,"volume":25.07715,"closeTime":1651805999999},{"openTime":1651806000000,"open":36428.75,"high":36464.9,"low":36383.94,"close":36412.45,"volume":10.98911,"closeTime":1651806899999},{"openTime":1651806900000,"open":36413.09,"high":36413.09,"low":36361.09,"close":36374.57,"volume":7.49792,"closeTime":1651807799999},{"openTime":1651807800000,"open":36374.59,"high":36438.49,"low":36357.15,"close":36359.26,"volume":11.20716,"closeTime":1651808699999},{"openTime":1651808700000,"open":36362.57,"high":36457.23,"low":36362.28,"close":36456.76,"volume":10.6259,"closeTime":1651809599999},{"openTime":1651809600000,"open":36456.88,"high":36465.39,"low":36316.52,"close":36316.52,"volume":44.75589,"closeTime":1651810499999},{"openTime":1651810500000,"open":36344.89,"high":36378.53,"low":36266.99,"close":36343.25,"volume":20.83666,"closeTime":1651811399999},{"openTime":1651811400000,"open":36337.42,"high":36361.16,"low":36316.94,"close":36349.76,"volume":7.69145,"closeTime":1651812299999},{"openTime":1651812300000,"open":36347.95,"high":36427.21,"low":36331.69,"close":36425.35,"volume":6.22541,"closeTime":1651813199999},{"openTime":1651813200000,"open":36424.83,"high":36455.17,"low":36375.09,"close":36425.24,"volume":7.63995,"closeTime":1651814099999},{"openTime":1651814100000,"open":36424.36,"high":36469.74,"low":36408.27,"close":36463.1,"volume":5.66837,"closeTime":1651814999999},{"openTime":1651815000000,"open":36467.76,"high":36482.64,"low":36420.51,"close":36468.14,"volume":11.77823,"closeTime":1651815899999},{"openTime":1651815900000,"open":36467.99,"high":36499.07,"low":36418.37,"close":36492.36,"volume":14.62743,"closeTime":1651816799999},{"openTime":1651816800000,"open":36492.38,"high":36542.74,"low":36462.28,"close":36464.26,"volume":25.75439,"closeTime":1651817699999},{"openTime":1651817700000,"open":36466.65,"high":36481.86,"low":36403.4,"close":36403.4,"volume":15.02298,"closeTime":1651818599999},{"openTime":1651818600000,"open":36403.6,"high":36457.08,"low":36403.6,"close":36434.6,"volume":13.05519,"closeTime":1651819499999},{"openTime":1651819500000,"open":36434.37,"high":36440.45,"low":36387.75,"close":36406,"volume":6.61411,"closeTime":1651820399999},{"openTime":1651820400000,"open":36398.72,"high":36414.16,"low":36357.15,"close":36406.18,"volume":10.79887,"closeTime":1651821299999},{"openTime":1651821300000,"open":36403.22,"high":36444.44,"low":36360.32,"close":36368.81,"volume":10.64445,"closeTime":1651822199999},{"openTime":1651822200000,"open":36365.48,"high":36375.41,"low":35825.55,"close":35923.74,"volume":61.40739,"closeTime":1651823099999},{"openTime":1651823100000,"open":35916.87,"high":36426.52,"low":35855.3,"close":36372.03,"volume":40.35481,"closeTime":1651823999999},{"openTime":1651824000000,"open":36364.62,"high":36497.19,"low":35950.91,"close":36248.89,"volume":27.27253,"closeTime":1651824899999},{"openTime":1651824900000,"open":36257.25,"high":36359.91,"low":36193.83,"close":36300.19,"volume":9.86391,"closeTime":1651825799999},{"openTime":1651825800000,"open":36294.26,"high":36391.22,"low":36202.4,"close":36226.87,"volume":11.31764,"closeTime":1651826699999},{"openTime":1651826700000,"open":36220.98,"high":36295.11,"low":36183.98,"close":36215.04,"volume":14.12132,"closeTime":1651827599999},{"openTime":1651827600000,"open":36209.59,"high":36254.4,"low":36173.61,"close":36207.23,"volume":12.16605,"closeTime":1651828499999},{"openTime":1651828500000,"open":36204.76,"high":36325.79,"low":36161.45,"close":36294.94,"volume":13.09125,"closeTime":1651829399999},{"openTime":1651829400000,"open":36299.46,"high":36410.68,"low":36289.11,"close":36346.44,"volume":15.70022,"closeTime":1651830299999},{"openTime":1651830300000,"open":36348.34,"high":36402.84,"low":36334.68,"close":36399.53,"volume":5.7968,"closeTime":1651831199999},{"openTime":1651831200000,"open":36396.34,"high":36417.11,"low":36265.91,"close":36265.91,"volume":12.73916,"closeTime":1651832099999},{"openTime":1651832100000,"open":36276.14,"high":36280.84,"low":36212.12,"close":36238.39,"volume":7.95034,"closeTime":1651832999999},{"openTime":1651833000000,"open":36243.12,"high":36251.69,"low":35940.94,"close":36093.04,"volume":45.44983,"closeTime":1651833899999},{"openTime":1651833900000,"open":36085.33,"high":36141.02,"low":35790.01,"close":35933.92,"volume":60.31655,"closeTime":1651834799999},{"openTime":1651834800000,"open":35938.26,"high":36109.14,"low":35704.91,"close":35787,"volume":45.84105,"closeTime":1651835699999},{"openTime":1651835700000,"open":35796.83,"high":35838.71,"low":35573.14,"close":35731.8,"volume":63.85699,"closeTime":1651836599999},{"openTime":1651836600000,"open":35718.88,"high":35966.95,"low":35613.65,"close":35806.62,"volume":45.65214,"closeTime":1651837499999},{"openTime":1651837500000,"open":35804.17,"high":35880.12,"low":35772.06,"close":35781.65,"volume":37.99681,"closeTime":1651838399999},{"openTime":1651838400000,"open":35775.53,"high":35903.8,"low":35705.47,"close":35713.62,"volume":31.24987,"closeTime":1651839299999},{"openTime":1651839300000,"open":35713.62,"high":36066.1,"low":35686.1,"close":35980.11,"volume":38.82757,"closeTime":1651840199999},{"openTime":1651840200000,"open":35994.19,"high":36331.15,"low":35994.19,"close":36081.66,"volume":68.50716,"closeTime":1651841099999},{"openTime":1651841100000,"open":36088.02,"high":36094.98,"low":35774.12,"close":35817.18,"volume":34.33599,"closeTime":1651841999999},{"openTime":1651842000000,"open":35821.36,"high":35995.11,"low":35711.17,"close":35918.74,"volume":25.77648,"closeTime":1651842899999},{"openTime":1651842900000,"open":35918.74,"high":36017.08,"low":35883.35,"close":35992.51,"volume":13.03813,"closeTime":1651843799999},{"openTime":1651843800000,"open":35992.5,"high":36054.39,"low":35264.01,"close":35489.36,"volume":114.61441,"closeTime":1651844699999},{"openTime":1651844700000,"open":35499.89,"high":35765.59,"low":35321.3,"close":35765.59,"volume":46.91226,"closeTime":1651845599999},{"openTime":1651845600000,"open":35742.55,"high":36095.78,"low":35627.85,"close":35885.87,"volume":59.46687,"closeTime":1651846499999},{"openTime":1651846500000,"open":35895.44,"high":36176.32,"low":35811.79,"close":35811.79,"volume":98.32893,"closeTime":1651847399999},{"openTime":1651847400000,"open":35823.02,"high":35974.75,"low":35737.81,"close":35915.24,"volume":58.91416,"closeTime":1651848299999},{"openTime":1651848300000,"open":35908.06,"high":36229.39,"low":35887.51,"close":36136.94,"volume":53.11998,"closeTime":1651849199999},{"openTime":1651849200000,"open":36135.12,"high":36231.99,"low":36067.84,"close":36198.57,"volume":65.50117,"closeTime":1651850099999},{"openTime":1651850100000,"open":36201.57,"high":36421.26,"low":36158.3,"close":36286.78,"volume":31.52287,"closeTime":1651850999999},{"openTime":1651851000000,"open":36317.51,"high":36319.51,"low":36000,"close":36087.41,"volume":21.35567,"closeTime":1651851899999},{"openTime":1651851900000,"open":36075.29,"high":36193.3,"low":35945.24,"close":35990.79,"volume":20.90767,"closeTime":1651852799999},{"openTime":1651852800000,"open":35988.46,"high":36193.17,"low":35921.76,"close":35950.06,"volume":26.01594,"closeTime":1651853699999},{"openTime":1651853700000,"open":35970.28,"high":36161.23,"low":35928.28,"close":36103.71,"volume":36.57439,"closeTime":1651854599999},{"openTime":1651854600000,"open":36098.23,"high":36187.38,"low":36048.55,"close":36138.19,"volume":24.35772,"closeTime":1651855499999},{"openTime":1651855500000,"open":36139.11,"high":36236.74,"low":36019.41,"close":36207.87,"volume":22.56448,"closeTime":1651856399999},{"openTime":1651856400000,"open":36220.45,"high":36232.3,"low":36087.35,"close":36116.06,"volume":9.79918,"closeTime":1651857299999},{"openTime":1651857300000,"open":36111.1,"high":36156.69,"low":35995.12,"close":36087.83,"volume":18.0758,"closeTime":1651858199999},{"openTime":1651858200000,"open":36088.04,"high":36112.72,"low":35986.9,"close":36016.93,"volume":13.93671,"closeTime":1651859099999},{"openTime":1651859100000,"open":36006.16,"high":36030.91,"low":35849.25,"close":35875.06,"volume":29.94888,"closeTime":1651859999999},{"openTime":1651860000000,"open":35881.55,"high":35940.85,"low":35833.55,"close":35895.02,"volume":25.01817,"closeTime":1651860899999},{"openTime":1651860900000,"open":35895.08,"high":35987.23,"low":35878.41,"close":35919.14,"volume":13.13031,"closeTime":1651861799999},{"openTime":1651861800000,"open":35913.01,"high":35993.72,"low":35826.29,"close":35947.86,"volume":11.63143,"closeTime":1651862699999},{"openTime":1651862700000,"open":35939.83,"high":36084.32,"low":35908.9,"close":35931.39,"volume":16.6398,"closeTime":1651863599999},{"openTime":1651863600000,"open":35942.38,"high":36017.12,"low":35872.34,"close":35937.21,"volume":10.3852,"closeTime":1651864499999},{"openTime":1651864500000,"open":35931.85,"high":35966.07,"low":35833.12,"close":35957.06,"volume":16.65125,"closeTime":1651865399999},{"openTime":1651865400000,"open":35954.22,"high":36129.26,"low":35954.22,"close":36048.14,"volume":18.86063,"closeTime":1651866299999},{"openTime":1651866300000,"open":36040.97,"high":36138.27,"low":35925.29,"close":35985.98,"volume":43.63073,"closeTime":1651867199999},{"openTime":1651867200000,"open":35991.97,"high":35991.97,"low":35892.77,"close":35900.82,"volume":11.37011,"closeTime":1651868099999},{"openTime":1651868100000,"open":35900.72,"high":35912.54,"low":35858.13,"close":35889,"volume":16.48158,"closeTime":1651868999999},{"openTime":1651869000000,"open":35888.41,"high":35961.34,"low":35857.23,"close":35958.93,"volume":7.23146,"closeTime":1651869899999},{"openTime":1651869900000,"open":35958.96,"high":36107.76,"low":35954.57,"close":36054.9,"volume":8.64185,"closeTime":1651870799999},{"openTime":1651870800000,"open":36072.43,"high":36093.6,"low":35987.61,"close":36010.15,"volume":7.91003,"closeTime":1651871699999},{"openTime":1651871700000,"open":36002.99,"high":36037.81,"low":35984.71,"close":36029.06,"volume":2.7905,"closeTime":1651872599999},{"openTime":1651872600000,"open":36055.06,"high":36060.28,"low":35934.59,"close":35934.6,"volume":6.96446,"closeTime":1651873499999},{"openTime":1651873500000,"open":35934.6,"high":35962.6,"low":35895.11,"close":35955.87,"volume":3.76644,"closeTime":1651874399999},{"openTime":1651874400000,"open":35952.29,"high":35994.69,"low":35876.33,"close":35878.82,"volume":6.92538,"closeTime":1651875299999},{"openTime":1651875300000,"open":35879.56,"high":35962.3,"low":35879.56,"close":35914.61,"volume":6.84185,"closeTime":1651876199999},{"openTime":1651876200000,"open":35914.61,"high":35980.26,"low":35880.76,"close":35980.26,"volume":7.91332,"closeTime":1651877099999},{"openTime":1651877100000,"open":35980.26,"high":36074.76,"low":35960.78,"close":35993.61,"volume":27.70931,"closeTime":1651877999999},{"openTime":1651878000000,"open":35993.62,"high":36206.12,"low":35990.76,"close":36059.09,"volume":15.13939,"closeTime":1651878899999},{"openTime":1651878900000,"open":36059.09,"high":36108.4,"low":36043.28,"close":36085.45,"volume":6.46981,"closeTime":1651879799999},{"openTime":1651879800000,"open":36074.58,"high":36093.34,"low":36022.47,"close":36066.7,"volume":5.21445,"closeTime":1651880699999},{"openTime":1651880700000,"open":36070.58,"high":36075.01,"low":35996.21,"close":36003.71,"volume":16.35769,"closeTime":1651881599999},{"openTime":1651881600000,"open":36003.73,"high":36041.55,"low":35934.6,"close":36023.94,"volume":11.0839,"closeTime":1651882499999},{"openTime":1651882500000,"open":36037.28,"high":36054.52,"low":35954.7,"close":35955.94,"volume":8.89978,"closeTime":1651883399999},{"openTime":1651883400000,"open":35964.24,"high":36018.69,"low":35937.52,"close":36011.56,"volume":4.31486,"closeTime":1651884299999},{"openTime":1651884300000,"open":36006.6,"high":36010.9,"low":35950.39,"close":35980.87,"volume":5.31043,"closeTime":1651885199999},{"openTime":1651885200000,"open":35980.86,"high":36034.18,"low":35964.42,"close":35978.84,"volume":5.82817,"closeTime":1651886099999},{"openTime":1651886100000,"open":35976.67,"high":36000.93,"low":35923.71,"close":35956.3,"volume":4.67434,"closeTime":1651886999999},{"openTime":1651887000000,"open":35956.3,"high":35964.8,"low":35918.95,"close":35926.81,"volume":4.98761,"closeTime":1651887899999},{"openTime":1651887900000,"open":35926.09,"high":36011.39,"low":35904.93,"close":36011.39,"volume":4.9655,"closeTime":1651888799999},{"openTime":1651888800000,"open":36008.45,"high":36018.35,"low":35946.66,"close":35995.07,"volume":5.95664,"closeTime":1651889699999},{"openTime":1651889700000,"open":35995.08,"high":36001.52,"low":35924.77,"close":35978.11,"volume":4.29139,"closeTime":1651890599999},{"openTime":1651890600000,"open":35974.52,"high":35984.41,"low":35937.39,"close":35966.83,"volume":5.32159,"closeTime":1651891499999},{"openTime":1651891500000,"open":35964.05,"high":35965.18,"low":35926.37,"close":35942.26,"volume":9.70164,"closeTime":1651892399999},{"openTime":1651892400000,"open":35936.03,"high":35948.76,"low":35891.24,"close":35898.99,"volume":4.57848,"closeTime":1651893299999},{"openTime":1651893300000,"open":35898.99,"high":35930,"low":35782.05,"close":35809.23,"volume":14.57845,"closeTime":1651894199999},{"openTime":1651894200000,"open":35807.83,"high":35869.69,"low":35749.4,"close":35846.99,"volume":10.8883,"closeTime":1651895099999},{"openTime":1651895100000,"open":35842,"high":35883.73,"low":35783.54,"close":35789.66,"volume":5.28317,"closeTime":1651895999999},{"openTime":1651896000000,"open":35804.43,"high":35839.01,"low":35757,"close":35784.99,"volume":4.35922,"closeTime":1651896899999},{"openTime":1651896900000,"open":35790.33,"high":35867.78,"low":35747.55,"close":35863.09,"volume":9.60158,"closeTime":1651897799999},{"openTime":1651897800000,"open":35849.98,"high":35866.91,"low":35778.47,"close":35789.06,"volume":7.97677,"closeTime":1651898699999},{"openTime":1651898700000,"open":35778.19,"high":35820.58,"low":35718.99,"close":35731.9,"volume":7.23223,"closeTime":1651899599999},{"openTime":1651899600000,"open":35736.58,"high":35816.88,"low":35716.31,"close":35803.11,"volume":4.56567,"closeTime":1651900499999},{"openTime":1651900500000,"open":35803.94,"high":35877.92,"low":35768.88,"close":35852.21,"volume":6.50154,"closeTime":1651901399999},{"openTime":1651901400000,"open":35856.11,"high":35875.5,"low":35806.07,"close":35870.2,"volume":6.27191,"closeTime":1651902299999},{"openTime":1651902300000,"open":35868.78,"high":35888.12,"low":35825.61,"close":35884.97,"volume":7.30729,"closeTime":1651903199999},{"openTime":1651903200000,"open":35888.09,"high":35898.33,"low":35833.38,"close":35847.56,"volume":5.23891,"closeTime":1651904099999},{"openTime":1651904100000,"open":35838.89,"high":35864.03,"low":35784.76,"close":35802.04,"volume":6.53711,"closeTime":1651904999999},{"openTime":1651905000000,"open":35802.03,"high":35850.21,"low":35799.3,"close":35838.34,"volume":4.5802,"closeTime":1651905899999},{"openTime":1651905900000,"open":35843.63,"high":35866.18,"low":35782.45,"close":35797.03,"volume":12.3945,"closeTime":1651906799999},{"openTime":1651906800000,"open":35796.25,"high":35817.2,"low":35773.51,"close":35800.58,"volume":6.00996,"closeTime":1651907699999},{"openTime":1651907700000,"open":35805.71,"high":35858.13,"low":35805.67,"close":35821.2,"volume":4.48898,"closeTime":1651908599999},{"openTime":1651908600000,"open":35815.41,"high":35918.06,"low":35815.41,"close":35918.06,"volume":6.56765,"closeTime":1651909499999},{"openTime":1651909500000,"open":35918.07,"high":35944.76,"low":35893.82,"close":35913.97,"volume":10.53238,"closeTime":1651910399999},{"openTime":1651910400000,"open":35910.83,"high":35974.59,"low":35870.96,"close":35974.59,"volume":8.3154,"closeTime":1651911299999},{"openTime":1651911300000,"open":35974.6,"high":36043.45,"low":35914.45,"close":35940.99,"volume":7.9622,"closeTime":1651912199999},{"openTime":1651912200000,"open":35940.56,"high":35994.38,"low":35922.84,"close":35967.6,"volume":8.73535,"closeTime":1651913099999},{"openTime":1651913100000,"open":35973.23,"high":36052.08,"low":35970.89,"close":36011.19,"volume":11.68934,"closeTime":1651913999999},{"openTime":1651914000000,"open":36004.47,"high":36016.94,"low":35965.8,"close":36012.15,"volume":13.28525,"closeTime":1651914899999},{"openTime":1651914900000,"open":36010.01,"high":36044.06,"low":35972.95,"close":36000,"volume":10.5834,"closeTime":1651915799999},{"openTime":1651915800000,"open":36000,"high":36018.86,"low":35976.71,"close":36005.26,"volume":5.68184,"closeTime":1651916699999},{"openTime":1651916700000,"open":36005.26,"high":36005.26,"low":35954.17,"close":35973.21,"volume":12.23947,"closeTime":1651917599999},{"openTime":1651917600000,"open":35970.82,"high":36015.41,"low":35943,"close":36007.54,"volume":14.03211,"closeTime":1651918499999},{"openTime":1651918500000,"open":36007.54,"high":36033.96,"low":35961.79,"close":36025.22,"volume":14.48957,"closeTime":1651919399999},{"openTime":1651919400000,"open":36030.36,"high":36121.46,"low":36005.67,"close":36065.48,"volume":16.34962,"closeTime":1651920299999},{"openTime":1651920300000,"open":36062.27,"high":36077.24,"low":36021.6,"close":36074.25,"volume":15.54205,"closeTime":1651921199999},{"openTime":1651921200000,"open":36075.84,"high":36112.85,"low":36043.68,"close":36100.64,"volume":11.26962,"closeTime":1651922099999},{"openTime":1651922100000,"open":36100.13,"high":36121.71,"low":36056.59,"close":36060.05,"volume":11.96106,"closeTime":1651922999999},{"openTime":1651923000000,"open":36060.05,"high":36068.64,"low":35990.5,"close":36037.5,"volume":28.21602,"closeTime":1651923899999},{"openTime":1651923900000,"open":36038.15,"high":36055.2,"low":36005.75,"close":36042.5,"volume":20.24291,"closeTime":1651924799999},{"openTime":1651924800000,"open":36042.49,"high":36046.35,"low":35991.19,"close":36018.84,"volume":12.08705,"closeTime":1651925699999},{"openTime":1651925700000,"open":36018.76,"high":36020.47,"low":36000,"close":36007.55,"volume":7.24505,"closeTime":1651926599999},{"openTime":1651926600000,"open":36007.55,"high":36038.65,"low":35959,"close":35959,"volume":10.28909,"closeTime":1651927499999},{"openTime":1651927500000,"open":35961.73,"high":36037.71,"low":35961,"close":36018.63,"volume":6.75208,"closeTime":1651928399999},{"openTime":1651928400000,"open":36018.64,"high":36034.08,"low":35871.32,"close":35879.25,"volume":9.22067,"closeTime":1651929299999},{"openTime":1651929300000,"open":35893.89,"high":35948.19,"low":35856.51,"close":35877.51,"volume":16.46149,"closeTime":1651930199999},{"openTime":1651930200000,"open":35873.4,"high":35922.79,"low":35866.24,"close":35882.03,"volume":10.17617,"closeTime":1651931099999},{"openTime":1651931100000,"open":35885.81,"high":35936.99,"low":35871.8,"close":35890,"volume":20.95471,"closeTime":1651931999999},{"openTime":1651932000000,"open":35891.09,"high":35916.34,"low":35876.95,"close":35887.78,"volume":5.48488,"closeTime":1651932899999},{"openTime":1651932900000,"open":35887.92,"high":35928.38,"low":35875.31,"close":35907.32,"volume":10.95404,"closeTime":1651933799999},{"openTime":1651933800000,"open":35909.12,"high":35940.93,"low":35903.77,"close":35921.76,"volume":4.45154,"closeTime":1651934699999},{"openTime":1651934700000,"open":35927.27,"high":35986.48,"low":35905.79,"close":35949.97,"volume":6.73095,"closeTime":1651935599999},{"openTime":1651935600000,"open":35950.07,"high":35980.41,"low":35933.33,"close":35972.41,"volume":8.99134,"closeTime":1651936499999},{"openTime":1651936500000,"open":35972.41,"high":36068.07,"low":35950.28,"close":35983.69,"volume":15.35136,"closeTime":1651937399999},{"openTime":1651937400000,"open":35994.54,"high":36001.75,"low":35934.67,"close":35940.8,"volume":5.53442,"closeTime":1651938299999},{"openTime":1651938300000,"open":35940.87,"high":35975.56,"low":35933.35,"close":35953.2,"volume":6.30871,"closeTime":1651939199999},{"openTime":1651939200000,"open":35953.99,"high":35968.79,"low":35931.17,"close":35952.29,"volume":5.45236,"closeTime":1651940099999},{"openTime":1651940100000,"open":35946.06,"high":35954.6,"low":35914.52,"close":35947.86,"volume":3.56613,"closeTime":1651940999999},{"openTime":1651941000000,"open":35946.19,"high":35946.19,"low":35916.83,"close":35934.66,"volume":18.48751,"closeTime":1651941899999},{"openTime":1651941900000,"open":35932.91,"high":35951.53,"low":35879.77,"close":35949.81,"volume":11.25443,"closeTime":1651942799999},{"openTime":1651942800000,"open":35951.53,"high":35951.53,"low":35885.66,"close":35912.97,"volume":6.21005,"closeTime":1651943699999},{"openTime":1651943700000,"open":35905.01,"high":35926.19,"low":35808.46,"close":35886.38,"volume":8.27299,"closeTime":1651944599999},{"openTime":1651944600000,"open":35890.48,"high":35902.35,"low":35851.79,"close":35890.58,"volume":4.44865,"closeTime":1651945499999},{"openTime":1651945500000,"open":35892.77,"high":35892.77,"low":35860.12,"close":35866.42,"volume":2.67388,"closeTime":1651946399999},{"openTime":1651946400000,"open":35867.59,"high":35902.3,"low":35867.59,"close":35902.29,"volume":4.44181,"closeTime":1651947299999},{"openTime":1651947300000,"open":35902.3,"high":35991.81,"low":35902.3,"close":35927.04,"volume":8.69846,"closeTime":1651948199999},{"openTime":1651948200000,"open":35935.62,"high":35952.8,"low":35929.06,"close":35940.56,"volume":8.9195,"closeTime":1651949099999},{"openTime":1651949100000,"open":35940.85,"high":35944.98,"low":35859.65,"close":35880.94,"volume":9.67943,"closeTime":1651949999999},{"openTime":1651950000000,"open":35883.3,"high":35906.21,"low":35861.82,"close":35895.6,"volume":8.78864,"closeTime":1651950899999},{"openTime":1651950900000,"open":35895.61,"high":35911.81,"low":35842.09,"close":35879.82,"volume":6.42102,"closeTime":1651951799999},{"openTime":1651951800000,"open":35875.09,"high":35899.59,"low":35865.71,"close":35895.95,"volume":6.24809,"closeTime":1651952699999},{"openTime":1651952700000,"open":35894.91,"high":35894.91,"low":35842.66,"close":35869.7,"volume":4.41091,"closeTime":1651953599999},{"openTime":1651953600000,"open":35857.05,"high":35863.14,"low":35811.27,"close":35832.04,"volume":8.46685,"closeTime":1651954499999},{"openTime":1651954500000,"open":35823.67,"high":35823.68,"low":35784.02,"close":35807.73,"volume":9.71174,"closeTime":1651955399999},{"openTime":1651955400000,"open":35802.61,"high":35802.61,"low":35726.46,"close":35772.42,"volume":18.33603,"closeTime":1651956299999},{"openTime":1651956300000,"open":35767.01,"high":35801.05,"low":35742.96,"close":35768.49,"volume":8.70257,"closeTime":1651957199999},{"openTime":1651957200000,"open":35771.4,"high":35803.78,"low":35355.01,"close":35460.26,"volume":32.79256,"closeTime":1651958099999},{"openTime":1651958100000,"open":35459.46,"high":35533.35,"low":35111,"close":35333.8,"volume":37.08064,"closeTime":1651958999999},{"openTime":1651959000000,"open":35333.8,"high":35501.44,"low":35258.65,"close":35339.39,"volume":9.65853,"closeTime":1651959899999},{"openTime":1651959900000,"open":35351.5,"high":35422.25,"low":34963.19,"close":34996.27,"volume":43.76606,"closeTime":1651960799999},{"openTime":1651960800000,"open":35020.94,"high":35245.04,"low":35007.41,"close":35236.22,"volume":33.05262,"closeTime":1651961699999},{"openTime":1651961700000,"open":35239.83,"high":35317.54,"low":35103.48,"close":35179.86,"volume":22.20354,"closeTime":1651962599999},{"openTime":1651962600000,"open":35189.56,"high":35300.71,"low":35000,"close":35154.27,"volume":30.13278,"closeTime":1651963499999},{"openTime":1651963500000,"open":35157.13,"high":35166.21,"low":34694.7,"close":35038.35,"volume":74.48106,"closeTime":1651964399999},{"openTime":1651964400000,"open":35038.3,"high":35434.42,"low":35008.99,"close":35434.42,"volume":50.42912,"closeTime":1651965299999},{"openTime":1651965300000,"open":35436.5,"high":35676.09,"low":35381.8,"close":35600,"volume":43.10267,"closeTime":1651966199999},{"openTime":1651966200000,"open":35600.01,"high":35769.87,"low":35543.15,"close":35555.08,"volume":36.55849,"closeTime":1651967099999},{"openTime":1651967100000,"open":35548.95,"high":35557.31,"low":35449.36,"close":35459.36,"volume":24.98696,"closeTime":1651967999999},{"openTime":1651968000000,"open":35461.08,"high":35499.86,"low":35385.4,"close":35438.32,"volume":10.42777,"closeTime":1651968899999},{"openTime":1651968900000,"open":35439.03,"high":35439.03,"low":35310.75,"close":35325.9,"volume":20.87669,"closeTime":1651969799999},{"openTime":1651969800000,"open":35329.15,"high":35362.64,"low":35234.51,"close":35246.88,"volume":11.48961,"closeTime":1651970699999},{"openTime":1651970700000,"open":35247.65,"high":35313.52,"low":35058.71,"close":35096.52,"volume":21.1821,"closeTime":1651971599999},{"openTime":1651971600000,"open":35100.39,"high":35222.12,"low":35092.93,"close":35193.82,"volume":21.61475,"closeTime":1651972499999},{"openTime":1651972500000,"open":35193.82,"high":35196.16,"low":34963.75,"close":35124.65,"volume":16.6108,"closeTime":1651973399999},{"openTime":1651973400000,"open":35125.36,"high":35152.82,"low":35028.71,"close":35099.14,"volume":19.87818,"closeTime":1651974299999},{"openTime":1651974300000,"open":35085.53,"high":35110.06,"low":34677,"close":34824.46,"volume":53.79588,"closeTime":1651975199999},{"openTime":1651975200000,"open":34805.95,"high":34905.82,"low":34520,"close":34587.3,"volume":43.85728,"closeTime":1651976099999},{"openTime":1651976100000,"open":34592.58,"high":34722.28,"low":34388,"close":34570.35,"volume":64.62282,"closeTime":1651976999999},{"openTime":1651977000000,"open":34582.25,"high":34608.37,"low":34423.91,"close":34526.34,"volume":42.08703,"closeTime":1651977899999},{"openTime":1651977900000,"open":34504.11,"high":34624.1,"low":34289,"close":34555.74,"volume":53.332,"closeTime":1651978799999},{"openTime":1651978800000,"open":34537.56,"high":34615.35,"low":34202.6,"close":34423.78,"volume":38.47076,"closeTime":1651979699999},{"openTime":1651979700000,"open":34429.28,"high":34518.22,"low":34374.12,"close":34442.75,"volume":32.10291,"closeTime":1651980599999},{"openTime":1651980600000,"open":34446.66,"high":34468.2,"low":34270.46,"close":34348.54,"volume":41.30276,"closeTime":1651981499999},{"openTime":1651981500000,"open":34356.57,"high":34520.27,"low":34351.63,"close":34469.49,"volume":24.76543,"closeTime":1651982399999},{"openTime":1651982400000,"open":34461.3,"high":34654.66,"low":34455.63,"close":34609.81,"volume":27.30276,"closeTime":1651983299999},{"openTime":1651983300000,"open":34602.75,"high":34663.48,"low":34503.81,"close":34650.15,"volume":15.96084,"closeTime":1651984199999},{"openTime":1651984200000,"open":34650.74,"high":34666.93,"low":34509.74,"close":34531.19,"volume":16.4608,"closeTime":1651985099999},{"openTime":1651985100000,"open":34525.76,"high":34525.76,"low":34387.05,"close":34387.1,"volume":22.86091,"closeTime":1651985999999},{"openTime":1651986000000,"open":34390.57,"high":34466.84,"low":34358.54,"close":34413.35,"volume":52.41385,"closeTime":1651986899999},{"openTime":1651986900000,"open":34408.19,"high":34455.87,"low":34311.29,"close":34360.2,"volume":10.05884,"closeTime":1651987799999},{"openTime":1651987800000,"open":34367.01,"high":34431.31,"low":34324.2,"close":34352.47,"volume":10.76892,"closeTime":1651988699999},{"openTime":1651988700000,"open":34352.42,"high":34467.6,"low":34352.42,"close":34436.76,"volume":17.50752,"closeTime":1651989599999},{"openTime":1651989600000,"open":34450.32,"high":34630.31,"low":34450.32,"close":34630.31,"volume":23.71537,"closeTime":1651990499999},{"openTime":1651990500000,"open":34626.74,"high":34644.88,"low":34537.38,"close":34611.89,"volume":14.78851,"closeTime":1651991399999},{"openTime":1651991400000,"open":34599.05,"high":34733.02,"low":34574.45,"close":34692.02,"volume":16.45679,"closeTime":1651992299999},{"openTime":1651992300000,"open":34688.48,"high":34938.28,"low":34686.38,"close":34771.79,"volume":22.76492,"closeTime":1651993199999},{"openTime":1651993200000,"open":34781.38,"high":34894.72,"low":34692.85,"close":34727.67,"volume":19.20772,"closeTime":1651994099999},{"openTime":1651994100000,"open":34727.12,"high":34821.14,"low":34696.17,"close":34712.39,"volume":15.84118,"closeTime":1651994999999},{"openTime":1651995000000,"open":34726.52,"high":34755.47,"low":34667.86,"close":34677.19,"volume":18.4617,"closeTime":1651995899999},{"openTime":1651995900000,"open":34682.29,"high":34720.11,"low":34582.67,"close":34592.27,"volume":19.59955,"closeTime":1651996799999},{"openTime":1651996800000,"open":34590.4,"high":34689.14,"low":34576.42,"close":34645.08,"volume":29.00497,"closeTime":1651997699999},{"openTime":1651997700000,"open":34646.19,"high":34657.13,"low":34496.91,"close":34506.58,"volume":44.63746,"closeTime":1651998599999},{"openTime":1651998600000,"open":34510.77,"high":34617.33,"low":34496.92,"close":34611.29,"volume":30.12276,"closeTime":1651999499999},{"openTime":1651999500000,"open":34614.77,"high":34725.22,"low":34612.9,"close":34657.49,"volume":20.25295,"closeTime":1652000399999},{"openTime":1652000400000,"open":34656.23,"high":34699.26,"low":34533.78,"close":34599.64,"volume":23.29715,"closeTime":1652001299999},{"openTime":1652001300000,"open":34591.53,"high":34597.13,"low":34537.53,"close":34538.86,"volume":11.67936,"closeTime":1652002199999},{"openTime":1652002200000,"open":34538.71,"high":34605.6,"low":34517.9,"close":34596.95,"volume":15.35979,"closeTime":1652003099999},{"openTime":1652003100000,"open":34599.2,"high":34602.51,"low":34520.55,"close":34562.89,"volume":14.46104,"closeTime":1652003999999},{"openTime":1652004000000,"open":34565.72,"high":34662.1,"low":34512.12,"close":34631.63,"volume":50.36257,"closeTime":1652004899999},{"openTime":1652004900000,"open":34635.24,"high":34719.35,"low":34610,"close":34656.92,"volume":38.41475,"closeTime":1652005799999},{"openTime":1652005800000,"open":34656.92,"high":34720,"low":34652.3,"close":34689.12,"volume":20.87444,"closeTime":1652006699999},{"openTime":1652006700000,"open":34689.12,"high":34789.51,"low":34689.12,"close":34722.02,"volume":32.7733,"closeTime":1652007599999},{"openTime":1652007600000,"open":34732.56,"high":34823.98,"low":34709.14,"close":34765.89,"volume":36.51292,"closeTime":1652008499999},{"openTime":1652008500000,"open":34768.22,"high":34855.37,"low":34730.62,"close":34815.94,"volume":27.80871,"closeTime":1652009399999},{"openTime":1652009400000,"open":34812.28,"high":34824.42,"low":34746.44,"close":34746.44,"volume":15.96998,"closeTime":1652010299999},{"openTime":1652010300000,"open":34745.25,"high":34790.37,"low":34707.43,"close":34778.01,"volume":13.84844,"closeTime":1652011199999},{"openTime":1652011200000,"open":34778.01,"high":34831.43,"low":34730.12,"close":34814.93,"volume":22.03547,"closeTime":1652012099999},{"openTime":1652012100000,"open":34821.6,"high":34829.69,"low":34642.81,"close":34668.82,"volume":18.17486,"closeTime":1652012999999},{"openTime":1652013000000,"open":34668.37,"high":34676.29,"low":34611.88,"close":34659.47,"volume":18.32185,"closeTime":1652013899999},{"openTime":1652013900000,"open":34660,"high":34698.68,"low":34582,"close":34618.15,"volume":23.2717,"closeTime":1652014799999},{"openTime":1652014800000,"open":34612.86,"high":34651.64,"low":34560.84,"close":34614.15,"volume":16.709,"closeTime":1652015699999},{"openTime":1652015700000,"open":34615.87,"high":34665.97,"low":34542.32,"close":34590.59,"volume":41.24845,"closeTime":1652016599999},{"openTime":1652016600000,"open":34589.7,"high":34607.23,"low":34524.67,"close":34570.87,"volume":36.82808,"closeTime":1652017499999},{"openTime":1652017500000,"open":34574,"high":34613.2,"low":34350.14,"close":34361.57,"volume":57.76432,"closeTime":1652018399999},{"openTime":1652018400000,"open":34369.78,"high":34542.95,"low":34292,"close":34443.19,"volume":54.03975,"closeTime":1652019299999},{"openTime":1652019300000,"open":34443.19,"high":34499.98,"low":34372.04,"close":34459.2,"volume":25.06473,"closeTime":1652020199999},{"openTime":1652020200000,"open":34457.5,"high":34571.57,"low":34332.94,"close":34349.01,"volume":35.60841,"closeTime":1652021099999},{"openTime":1652021100000,"open":34349.81,"high":34465.15,"low":34332.92,"close":34442.39,"volume":23.9883,"closeTime":1652021999999},{"openTime":1652022000000,"open":34442.4,"high":34555.46,"low":34428.05,"close":34469.84,"volume":15.49985,"closeTime":1652022899999},{"openTime":1652022900000,"open":34479.76,"high":34560.46,"low":34453.07,"close":34523.19,"volume":12.80075,"closeTime":1652023799999},{"openTime":1652023800000,"open":34517.13,"high":34581.37,"low":34467.54,"close":34477.12,"volume":12.72332,"closeTime":1652024699999},{"openTime":1652024700000,"open":34475.91,"high":34481.97,"low":34333.88,"close":34336.91,"volume":12.90078,"closeTime":1652025599999},{"openTime":1652025600000,"open":34344.89,"high":34414.2,"low":34300.68,"close":34400.61,"volume":21.41716,"closeTime":1652026499999},{"openTime":1652026500000,"open":34397.53,"high":34434.63,"low":34305.01,"close":34403.99,"volume":15.27965,"closeTime":1652027399999},{"openTime":1652027400000,"open":34403.77,"high":34527.6,"low":34397.26,"close":34527.27,"volume":11.84521,"closeTime":1652028299999},{"openTime":1652028300000,"open":34527.27,"high":34534.25,"low":34345.83,"close":34364.1,"volume":21.85905,"closeTime":1652029199999},{"openTime":1652029200000,"open":34370.67,"high":34370.67,"low":33700,"close":34018.62,"volume":181.49273,"closeTime":1652030099999},{"openTime":1652030100000,"open":33990.53,"high":34108.53,"low":33817.66,"close":33972.55,"volume":78.54748,"closeTime":1652030999999},{"openTime":1652031000000,"open":33977.61,"high":33977.61,"low":33805.02,"close":33913.68,"volume":39.39253,"closeTime":1652031899999},{"openTime":1652031900000,"open":33910.06,"high":34101.19,"low":33877.79,"close":34059.95,"volume":40.44629,"closeTime":1652032799999},{"openTime":1652032800000,"open":34053.33,"high":34094.87,"low":33852.59,"close":33918.51,"volume":38.5493,"closeTime":1652033699999},{"openTime":1652033700000,"open":33915.43,"high":34410.84,"low":33884.42,"close":34219.1,"volume":66.78824,"closeTime":1652034599999},{"openTime":1652034600000,"open":34204.85,"high":34600,"low":34182.03,"close":34547.51,"volume":40.07253,"closeTime":1652035499999},{"openTime":1652035500000,"open":34551.03,"high":34608.74,"low":34450,"close":34502.92,"volume":42.62886,"closeTime":1652036399999},{"openTime":1652036400000,"open":34504.34,"high":34665.56,"low":34476.29,"close":34588.19,"volume":25.74596,"closeTime":1652037299999},{"openTime":1652037300000,"open":34589.59,"high":34720.3,"low":34589.28,"close":34651.63,"volume":15.38647,"closeTime":1652038199999},{"openTime":1652038200000,"open":34654.56,"high":34687.53,"low":34529.28,"close":34548.76,"volume":9.13136,"closeTime":1652039099999},{"openTime":1652039100000,"open":34552.03,"high":34610.96,"low":34535.09,"close":34582.78,"volume":12.5285,"closeTime":1652039999999},{"openTime":1652040000000,"open":34574.36,"high":34622.27,"low":34522.31,"close":34565.44,"volume":9.2789,"closeTime":1652040899999},{"openTime":1652040900000,"open":34563.44,"high":34572.74,"low":34454.86,"close":34469.79,"volume":20.67664,"closeTime":1652041799999},{"openTime":1652041800000,"open":34464.59,"high":34506.53,"low":34223.12,"close":34319.81,"volume":30.2992,"closeTime":1652042699999},{"openTime":1652042700000,"open":34330.07,"high":34368.63,"low":34211.35,"close":34218.23,"volume":26.61842,"closeTime":1652043599999},{"openTime":1652043600000,"open":34228.4,"high":34280.26,"low":34228.4,"close":34273.57,"volume":8.7751,"closeTime":1652044499999},{"openTime":1652044500000,"open":34275.16,"high":34344.44,"low":34258.87,"close":34306.95,"volume":15.06071,"closeTime":1652045399999},{"openTime":1652045400000,"open":34303.49,"high":34467.72,"low":34303.49,"close":34409.06,"volume":10.37996,"closeTime":1652046299999},{"openTime":1652046300000,"open":34406.95,"high":34455.74,"low":34399.39,"close":34448.69,"volume":3.71206,"closeTime":1652047199999},{"openTime":1652047200000,"open":34446.13,"high":34460.19,"low":34027.79,"close":34170.2,"volume":28.51086,"closeTime":1652048099999},{"openTime":1652048100000,"open":34167.02,"high":34235.95,"low":34139.99,"close":34139.99,"volume":6.36993,"closeTime":1652048999999},{"openTime":1652049000000,"open":34147.62,"high":34208.21,"low":34081.82,"close":34177.39,"volume":6.80031,"closeTime":1652049899999},{"openTime":1652049900000,"open":34179.73,"high":34302.47,"low":34178.4,"close":34265.45,"volume":13.69607,"closeTime":1652050799999},{"openTime":1652050800000,"open":34260,"high":34278.14,"low":34207.86,"close":34230.97,"volume":6.81713,"closeTime":1652051699999},{"openTime":1652051700000,"open":34235.26,"high":34241.03,"low":34100.29,"close":34104.33,"volume":13.27701,"closeTime":1652052599999},{"openTime":1652052600000,"open":34104.33,"high":34104.33,"low":33910.35,"close":34034.65,"volume":23.46561,"closeTime":1652053499999},{"openTime":1652053500000,"open":34034.66,"high":34124.94,"low":33909.2,"close":34026.72,"volume":14.23261,"closeTime":1652054399999},{"openTime":1652054400000,"open":34031.91,"high":34155.64,"low":33972.91,"close":34077.78,"volume":12.76659,"closeTime":1652055299999},{"openTime":1652055300000,"open":34080.41,"high":34110.34,"low":34049.12,"close":34061.72,"volume":12.43066,"closeTime":1652056199999},{"openTime":1652056200000,"open":34058.33,"high":34159.86,"low":34050.84,"close":34152.65,"volume":15.40406,"closeTime":1652057099999},{"openTime":1652057100000,"open":34147.22,"high":34230,"low":34104.67,"close":34128.99,"volume":28.59256,"closeTime":1652057999999},{"openTime":1652058000000,"open":34129,"high":34169.62,"low":34100.01,"close":34114.88,"volume":13.03603,"closeTime":1652058899999},{"openTime":1652058900000,"open":34122.71,"high":34220.5,"low":34122.71,"close":34148.64,"volume":6.34955,"closeTime":1652059799999},{"openTime":1652059800000,"open":34153.07,"high":34208.49,"low":34078.34,"close":34104.53,"volume":10.09963,"closeTime":1652060699999},{"openTime":1652060700000,"open":34098.82,"high":34105.28,"low":34018.11,"close":34039.8,"volume":6.88013,"closeTime":1652061599999},{"openTime":1652061600000,"open":34036.45,"high":34052.13,"low":33832.65,"close":33904.71,"volume":17.91161,"closeTime":1652062499999},{"openTime":1652062500000,"open":33898.67,"high":33901.3,"low":33440.04,"close":33556.37,"volume":75.2957,"closeTime":1652063399999},{"openTime":1652063400000,"open":33549.89,"high":33665.72,"low":33338.29,"close":33483.46,"volume":51.03254,"closeTime":1652064299999},{"openTime":1652064300000,"open":33489.71,"high":33547.42,"low":33258.66,"close":33497.26,"volume":42.58408,"closeTime":1652065199999},{"openTime":1652065200000,"open":33484.23,"high":33700.96,"low":33389.09,"close":33595.08,"volume":23.96367,"closeTime":1652066099999},{"openTime":1652066100000,"open":33595.08,"high":33835.56,"low":33595.08,"close":33684.65,"volume":38.35675,"closeTime":1652066999999},{"openTime":1652067000000,"open":33692.59,"high":33794.28,"low":33637.85,"close":33662.8,"volume":13.08587,"closeTime":1652067899999},{"openTime":1652067900000,"open":33669.51,"high":33669.51,"low":33536.55,"close":33550.99,"volume":6.6937,"closeTime":1652068799999},{"openTime":1652068800000,"open":33556.89,"high":33795.13,"low":33510,"close":33788.41,"volume":20.98654,"closeTime":1652069699999},{"openTime":1652069700000,"open":33782.35,"high":33816.33,"low":33734.19,"close":33781.79,"volume":5.05255,"closeTime":1652070599999},{"openTime":1652070600000,"open":33782.41,"high":33804.96,"low":33686.98,"close":33708.58,"volume":12.96864,"closeTime":1652071499999},{"openTime":1652071500000,"open":33704.42,"high":33704.44,"low":33633.12,"close":33633.12,"volume":11.15711,"closeTime":1652072399999},{"openTime":1652072400000,"open":33639.17,"high":33719.39,"low":33597.07,"close":33607.39,"volume":14.72442,"closeTime":1652073299999},{"openTime":1652073300000,"open":33610.75,"high":33664.7,"low":33542.32,"close":33600.01,"volume":11.77723,"closeTime":1652074199999},{"openTime":1652074200000,"open":33600.01,"high":33602.66,"low":33471.51,"close":33532.51,"volume":32.40155,"closeTime":1652075099999},{"openTime":1652075100000,"open":33533.96,"high":33561.53,"low":33465.65,"close":33501.46,"volume":9.67485,"closeTime":1652075999999},{"openTime":1652076000000,"open":33504.71,"high":33587.54,"low":33351.89,"close":33378.99,"volume":19.74315,"closeTime":1652076899999},{"openTime":1652076900000,"open":33377.66,"high":33448.85,"low":33334.21,"close":33411.87,"volume":25.17591,"closeTime":1652077799999},{"openTime":1652077800000,"open":33400.71,"high":33512.3,"low":33399.94,"close":33449.19,"volume":18.55267,"closeTime":1652078699999},{"openTime":1652078700000,"open":33445.18,"high":33579.34,"low":33440.15,"close":33564.17,"volume":13.0531,"closeTime":1652079599999},{"openTime":1652079600000,"open":33557.57,"high":33737.16,"low":33549.79,"close":33689.17,"volume":13.57868,"closeTime":1652080499999},{"openTime":1652080500000,"open":33689.21,"high":33701.63,"low":33506.47,"close":33550.47,"volume":21.89305,"closeTime":1652081399999},{"openTime":1652081400000,"open":33537.15,"high":33643.02,"low":33522.08,"close":33571.43,"volume":20.11335,"closeTime":1652082299999},{"openTime":1652082300000,"open":33569.37,"high":33666.07,"low":33508.66,"close":33520.31,"volume":12.50531,"closeTime":1652083199999},{"openTime":1652083200000,"open":33516.7,"high":33518.35,"low":33460.51,"close":33477.7,"volume":21.58558,"closeTime":1652084099999},{"openTime":1652084100000,"open":33479.6,"high":33487.18,"low":33216.46,"close":33324.79,"volume":25.34344,"closeTime":1652084999999},{"openTime":1652085000000,"open":33324.8,"high":33385.89,"low":33136.73,"close":33361.55,"volume":37.61136,"closeTime":1652085899999},{"openTime":1652085900000,"open":33366.16,"high":33747.5,"low":33338.16,"close":33678.43,"volume":79.32666,"closeTime":1652086799999},{"openTime":1652086800000,"open":33667.65,"high":33766.55,"low":33589.41,"close":33716.03,"volume":56.51439,"closeTime":1652087699999},{"openTime":1652087700000,"open":33707.33,"high":33709.83,"low":33519.23,"close":33535,"volume":10.21546,"closeTime":1652088599999},{"openTime":1652088600000,"open":33533.17,"high":33564.33,"low":33419.56,"close":33466.22,"volume":25.20874,"closeTime":1652089499999},{"openTime":1652089500000,"open":33465.84,"high":33553.23,"low":33425.11,"close":33497.04,"volume":15.82063,"closeTime":1652090399999},{"openTime":1652090400000,"open":33488.27,"high":33536.84,"low":33341.81,"close":33357.77,"volume":15.33832,"closeTime":1652091299999},{"openTime":1652091300000,"open":33351.04,"high":33399.96,"low":33100,"close":33247.7,"volume":73.041,"closeTime":1652092199999},{"openTime":1652092200000,"open":33254.01,"high":33319.59,"low":33004.5,"close":33057.6,"volume":103.48025,"closeTime":1652093099999},{"openTime":1652093100000,"open":33061.03,"high":33130.76,"low":32645.33,"close":32805.25,"volume":133.53301,"closeTime":1652093999999},{"openTime":1652094000000,"open":32814.63,"high":33034.27,"low":32746.01,"close":32928.32,"volume":47.8056,"closeTime":1652094899999},{"openTime":1652094900000,"open":32905.03,"high":32985.2,"low":32654.58,"close":32793.39,"volume":68.26359,"closeTime":1652095799999},{"openTime":1652095800000,"open":32791.91,"high":32945.67,"low":32751.74,"close":32882.95,"volume":51.52992,"closeTime":1652096699999},{"openTime":1652096700000,"open":32881.58,"high":33163.41,"low":32862.33,"close":33105.24,"volume":110.19657,"closeTime":1652097599999},{"openTime":1652097600000,"open":33111.74,"high":33126.41,"low":32871.44,"close":32926.6,"volume":38.61592,"closeTime":1652098499999},{"openTime":1652098500000,"open":32931.91,"high":33065.61,"low":32900,"close":33029.74,"volume":26.03148,"closeTime":1652099399999},{"openTime":1652099400000,"open":33036.43,"high":33121.4,"low":32939.39,"close":33058.36,"volume":51.77578,"closeTime":1652100299999},{"openTime":1652100300000,"open":33058.36,"high":33085.7,"low":32815.1,"close":32846.49,"volume":58.52266,"closeTime":1652101199999},{"openTime":1652101200000,"open":32854.14,"high":32921.79,"low":32803.16,"close":32921.79,"volume":57.88023,"closeTime":1652102099999},{"openTime":1652102100000,"open":32926.77,"high":32932.01,"low":32729.6,"close":32729.6,"volume":43.74484,"closeTime":1652102999999},{"openTime":1652103000000,"open":32731.49,"high":33412.69,"low":32731.49,"close":33165.9,"volume":124.10314,"closeTime":1652103899999},{"openTime":1652103900000,"open":33134,"high":33145.33,"low":32863.58,"close":33019.56,"volume":56.15778,"closeTime":1652104799999},{"openTime":1652104800000,"open":33026.71,"high":33054.4,"low":32763.24,"close":32959.61,"volume":92.06836,"closeTime":1652105699999},{"openTime":1652105700000,"open":32955.89,"high":32983.58,"low":32747.3,"close":32766.02,"volume":75.09512,"closeTime":1652106599999},{"openTime":1652106600000,"open":32765.74,"high":32835.21,"low":32445.88,"close":32703.5,"volume":136.94995,"closeTime":1652107499999},{"openTime":1652107500000,"open":32706.55,"high":32746.78,"low":32433.14,"close":32452.22,"volume":87.16199,"closeTime":1652108399999},{"openTime":1652108400000,"open":32440.25,"high":32675.26,"low":32394.76,"close":32560.54,"volume":64.42093,"closeTime":1652109299999},{"openTime":1652109300000,"open":32557.35,"high":32598.9,"low":32250.87,"close":32287.73,"volume":94.61582,"closeTime":1652110199999},{"openTime":1652110200000,"open":32289.43,"high":32440.89,"low":32068.46,"close":32277.38,"volume":79.52451,"closeTime":1652111099999},{"openTime":1652111100000,"open":32274.53,"high":32427.43,"low":32213.56,"close":32338.82,"volume":44.64272,"closeTime":1652111999999},{"openTime":1652112000000,"open":32338.81,"high":32521.98,"low":32182.35,"close":32429.54,"volume":50.69418,"closeTime":1652112899999},{"openTime":1652112900000,"open":32419.67,"high":32570.93,"low":32270.84,"close":32296.56,"volume":42.66807,"closeTime":1652113799999},{"openTime":1652113800000,"open":32298.88,"high":32384.3,"low":31820.97,"close":31863.51,"volume":134.19346,"closeTime":1652114699999},{"openTime":1652114700000,"open":31864.41,"high":32036.5,"low":31603.04,"close":31687.6,"volume":91.6294,"closeTime":1652115599999},{"openTime":1652115600000,"open":31690.86,"high":31690.86,"low":30982,"close":31446.28,"volume":219.82352,"closeTime":1652116499999},{"openTime":1652116500000,"open":31447.31,"high":31864.86,"low":31418.96,"close":31700.8,"volume":183.60773,"closeTime":1652117399999},{"openTime":1652117400000,"open":31710.81,"high":31931.33,"low":31581.94,"close":31806.73,"volume":123.23997,"closeTime":1652118299999},{"openTime":1652118300000,"open":31801.59,"high":31830.48,"low":31194.97,"close":31266.72,"volume":82.87055,"closeTime":1652119199999},{"openTime":1652119200000,"open":31258.28,"high":31437,"low":31019.66,"close":31090.24,"volume":72.57642,"closeTime":1652120099999},{"openTime":1652120100000,"open":31090.97,"high":31400,"low":30835.11,"close":31015.2,"volume":111.41518,"closeTime":1652120999999},{"openTime":1652121000000,"open":31000,"high":31063.48,"low":30333,"close":30426.58,"volume":193.376596,"closeTime":1652121899999},{"openTime":1652121900000,"open":30415.7,"high":31078.23,"low":30405.09,"close":30773.2,"volume":96.96786,"closeTime":1652122799999},{"openTime":1652122800000,"open":30777.95,"high":30977.98,"low":30500.01,"close":30858.34,"volume":57.25625,"closeTime":1652123699999},{"openTime":1652123700000,"open":30852.42,"high":30976.66,"low":30512.75,"close":30563.2,"volume":66.35818,"closeTime":1652124599999},{"openTime":1652124600000,"open":30577.77,"high":30772.68,"low":30406.57,"close":30613.66,"volume":84.07398,"closeTime":1652125499999},{"openTime":1652125500000,"open":30622.61,"high":31096.67,"low":30390.27,"close":30976.48,"volume":72.86496,"closeTime":1652126399999},{"openTime":1652126400000,"open":30946.15,"high":31881.33,"low":30935.56,"close":31830.7,"volume":122.55023,"closeTime":1652127299999},{"openTime":1652127300000,"open":31823.35,"high":31870.6,"low":31362.25,"close":31362.25,"volume":84.16994,"closeTime":1652128199999},{"openTime":1652128200000,"open":31362.24,"high":31452.6,"low":30731.78,"close":30782.78,"volume":80.67904,"closeTime":1652129099999},{"openTime":1652129100000,"open":30788.73,"high":31353.34,"low":30636.67,"close":30921.92,"volume":68.40672,"closeTime":1652129999999},{"openTime":1652130000000,"open":30949.86,"high":31459.97,"low":30891.88,"close":31200.78,"volume":92.32149,"closeTime":1652130899999},{"openTime":1652130900000,"open":31203.37,"high":31347.56,"low":31174.2,"close":31272.23,"volume":48.96269,"closeTime":1652131799999},{"openTime":1652131800000,"open":31287.66,"high":31515.56,"low":31236.25,"close":31450.84,"volume":35.98342,"closeTime":1652132699999},{"openTime":1652132700000,"open":31450.84,"high":31501.25,"low":30766.01,"close":30818.36,"volume":41.62725,"closeTime":1652133599999},{"openTime":1652133600000,"open":30826.88,"high":31157.85,"low":30644.84,"close":30949.93,"volume":58.04656,"closeTime":1652134499999},{"openTime":1652134500000,"open":30949.94,"high":31123.95,"low":30886.62,"close":30913.29,"volume":44.32427,"closeTime":1652135399999},{"openTime":1652135400000,"open":30919.52,"high":31261.9,"low":30918.09,"close":31175.76,"volume":28.30506,"closeTime":1652136299999},{"openTime":1652136300000,"open":31179.62,"high":31328.15,"low":31050.35,"close":31080.96,"volume":20.67378,"closeTime":1652137199999},{"openTime":1652137200000,"open":31085.21,"high":31302.96,"low":30885.91,"close":30906.11,"volume":34.82146,"closeTime":1652138099999},{"openTime":1652138100000,"open":30894.21,"high":30924.89,"low":30531.56,"close":30592.26,"volume":46.8521,"closeTime":1652138999999},{"openTime":1652139000000,"open":30583.4,"high":30758.18,"low":30138.88,"close":30184.72,"volume":64.00485,"closeTime":1652139899999},{"openTime":1652139900000,"open":30224.86,"high":30439.15,"low":30042.81,"close":30080.03,"volume":69.34072,"closeTime":1652140799999},{"openTime":1652140800000,"open":30059.5,"high":30712.08,"low":30000,"close":30303.52,"volume":234.93936,"closeTime":1652141699999},{"openTime":1652141700000,"open":30252.58,"high":30315.44,"low":29830.11,"close":29898.29,"volume":161.86949,"closeTime":1652142599999},{"openTime":1652142600000,"open":29903.51,"high":30607.26,"low":29742.01,"close":30603.04,"volume":144.571642,"closeTime":1652143499999},{"openTime":1652143500000,"open":30590.51,"high":30996.42,"low":30412.74,"close":30768.46,"volume":88.42587,"closeTime":1652144399999},{"openTime":1652144400000,"open":30784.68,"high":31600,"low":30661.58,"close":30960.54,"volume":96.8357,"closeTime":1652145299999},{"openTime":1652145300000,"open":30953.18,"high":31202.2,"low":30758.44,"close":31170.1,"volume":104.43919,"closeTime":1652146199999},{"openTime":1652146200000,"open":31151.17,"high":31151.18,"low":30661.24,"close":30792.97,"volume":37.3995,"closeTime":1652147099999},{"openTime":1652147100000,"open":30791.61,"high":31092.01,"low":30719.9,"close":30884.25,"volume":49.96993,"closeTime":1652147999999},{"openTime":1652148000000,"open":30884.25,"high":30949.48,"low":30780.67,"close":30932.97,"volume":26.96919,"closeTime":1652148899999},{"openTime":1652148900000,"open":30928.29,"high":31399,"low":30886.91,"close":31312.87,"volume":37.38772,"closeTime":1652149799999},{"openTime":1652149800000,"open":31305.48,"high":31485.93,"low":31084.4,"close":31360.51,"volume":55.89799,"closeTime":1652150699999},{"openTime":1652150700000,"open":31365.38,"high":31365.38,"low":30989.29,"close":31033.04,"volume":28.8542,"closeTime":1652151599999},{"openTime":1652151600000,"open":31038.97,"high":31203.05,"low":30898.97,"close":30917.51,"volume":26.28656,"closeTime":1652152499999},{"openTime":1652152500000,"open":30907.41,"high":30983.72,"low":30785.56,"close":30830.46,"volume":29.99649,"closeTime":1652153399999},{"openTime":1652153400000,"open":30827.56,"high":30827.56,"low":30652.64,"close":30683.49,"volume":35.59931,"closeTime":1652154299999},{"openTime":1652154300000,"open":30679.71,"high":30770.68,"low":30620.45,"close":30635.56,"volume":37.44662,"closeTime":1652155199999},{"openTime":1652155200000,"open":30637.77,"high":30900,"low":30599.9,"close":30778.61,"volume":43.64581,"closeTime":1652156099999},{"openTime":1652156100000,"open":30794.87,"high":31041.29,"low":30774.71,"close":30961.4,"volume":17.09358,"closeTime":1652156999999},{"openTime":1652157000000,"open":30955.42,"high":31174.05,"low":30932.49,"close":31086.95,"volume":24.28435,"closeTime":1652157899999},{"openTime":1652157900000,"open":31055.73,"high":31344.71,"low":31005.83,"close":31213.65,"volume":37.77105,"closeTime":1652158799999},{"openTime":1652158800000,"open":31213.65,"high":31550,"low":31196.02,"close":31432.61,"volume":47.77706,"closeTime":1652159699999},{"openTime":1652159700000,"open":31457.17,"high":31457.17,"low":31271.55,"close":31367.17,"volume":18.35702,"closeTime":1652160599999},{"openTime":1652160600000,"open":31366.57,"high":31748.15,"low":31346.1,"close":31726.42,"volume":33.4357,"closeTime":1652161499999},{"openTime":1652161500000,"open":31719.6,"high":31996.81,"low":31633.93,"close":31819.82,"volume":136.19417,"closeTime":1652162399999},{"openTime":1652162400000,"open":31817.56,"high":32300,"low":31807.59,"close":32224.6,"volume":68.79234,"closeTime":1652163299999},{"openTime":1652163300000,"open":32212.14,"high":32569.99,"low":32166.28,"close":32453.21,"volume":63.58126,"closeTime":1652164199999},{"openTime":1652164200000,"open":32438.77,"high":32687.08,"low":32341.77,"close":32611.55,"volume":36.13356,"closeTime":1652165099999},{"openTime":1652165100000,"open":32610.97,"high":32610.97,"low":32082.64,"close":32082.64,"volume":66.70038,"closeTime":1652165999999},{"openTime":1652166000000,"open":32090.85,"high":32207.63,"low":31814.52,"close":31933.43,"volume":42.33006,"closeTime":1652166899999},{"openTime":1652166900000,"open":31943.71,"high":32030.08,"low":31814.79,"close":31941.67,"volume":52.46007,"closeTime":1652167799999},{"openTime":1652167800000,"open":31943.57,"high":31971.01,"low":31822.38,"close":31827.74,"volume":27.36186,"closeTime":1652168699999},{"openTime":1652168700000,"open":31820.71,"high":31858.61,"low":31593.79,"close":31593.79,"volume":26.36429,"closeTime":1652169599999},{"openTime":1652169600000,"open":31607.95,"high":31858.38,"low":31554.76,"close":31645.09,"volume":32.59614,"closeTime":1652170499999},{"openTime":1652170500000,"open":31650.52,"high":31901.4,"low":31646.09,"close":31901.4,"volume":24.86531,"closeTime":1652171399999},{"openTime":1652171400000,"open":31913.49,"high":32013.66,"low":31741.22,"close":31802.68,"volume":35.84572,"closeTime":1652172299999},{"openTime":1652172300000,"open":31801.39,"high":31840.86,"low":31669.45,"close":31747.89,"volume":92.77494,"closeTime":1652173199999},{"openTime":1652173200000,"open":31769.28,"high":31886.8,"low":31702.9,"close":31853.91,"volume":25.75661,"closeTime":1652174099999},{"openTime":1652174100000,"open":31866.62,"high":31925.72,"low":31411.79,"close":31465.73,"volume":53.29846,"closeTime":1652174999999},{"openTime":1652175000000,"open":31476.56,"high":31678.79,"low":31278.38,"close":31532.64,"volume":115.09279,"closeTime":1652175899999},{"openTime":1652175900000,"open":31536.76,"high":31590.91,"low":31362.66,"close":31390.6,"volume":28.77105,"closeTime":1652176799999},{"openTime":1652176800000,"open":31383.88,"high":31479.16,"low":31315.43,"close":31360.8,"volume":27.49902,"closeTime":1652177699999},{"openTime":1652177700000,"open":31367.31,"high":31546.56,"low":31235.89,"close":31493.21,"volume":29.40607,"closeTime":1652178599999},{"openTime":1652178600000,"open":31495.64,"high":31560.97,"low":31324.67,"close":31408.05,"volume":23.81162,"closeTime":1652179499999},{"openTime":1652179500000,"open":31405.82,"high":31500,"low":31288.99,"close":31302.2,"volume":63.90138,"closeTime":1652180399999},{"openTime":1652180400000,"open":31299.68,"high":31423.94,"low":31256.29,"close":31390.72,"volume":45.61321,"closeTime":1652181299999},{"openTime":1652181300000,"open":31390.71,"high":31645.76,"low":31377.12,"close":31555.3,"volume":33.01652,"closeTime":1652182199999},{"openTime":1652182200000,"open":31555.11,"high":31817.42,"low":31512.22,"close":31761.95,"volume":36.75179,"closeTime":1652183099999},{"openTime":1652183100000,"open":31764.66,"high":31785.31,"low":31582.1,"close":31621.9,"volume":46.18854,"closeTime":1652183999999},{"openTime":1652184000000,"open":31609.62,"high":31695.18,"low":31510.66,"close":31582.04,"volume":41.82958,"closeTime":1652184899999},{"openTime":1652184900000,"open":31585.62,"high":31797.33,"low":31541.82,"close":31772.76,"volume":36.31405,"closeTime":1652185799999},{"openTime":1652185800000,"open":31756.48,"high":32171.58,"low":31704.11,"close":32079.81,"volume":48.42847,"closeTime":1652186699999},{"openTime":1652186700000,"open":32071.01,"high":32290.89,"low":31856.5,"close":32147.77,"volume":56.78912,"closeTime":1652187599999},{"openTime":1652187600000,"open":32154.63,"high":32312.52,"low":32088.47,"close":32172.75,"volume":40.66592,"closeTime":1652188499999},{"openTime":1652188500000,"open":32169.53,"high":32199.38,"low":31947.83,"close":32137.46,"volume":28.14589,"closeTime":1652189399999},{"openTime":1652189400000,"open":32142.94,"high":32361.69,"low":31652.76,"close":31743.33,"volume":63.06979,"closeTime":1652190299999},{"openTime":1652190300000,"open":31739.89,"high":31846.59,"low":31499.74,"close":31791.62,"volume":65.79057,"closeTime":1652191199999},{"openTime":1652191200000,"open":31811.15,"high":32195.68,"low":31696.09,"close":31790.37,"volume":46.69852,"closeTime":1652192099999},{"openTime":1652192100000,"open":31784.82,"high":31871.42,"low":31539.06,"close":31622.52,"volume":36.4669,"closeTime":1652192999999},{"openTime":1652193000000,"open":31619.24,"high":31693.36,"low":31242.77,"close":31277.33,"volume":42.1152,"closeTime":1652193899999},{"openTime":1652193900000,"open":31273.32,"high":31294.07,"low":30850.41,"close":31078.03,"volume":64.05834,"closeTime":1652194799999},{"openTime":1652194800000,"open":31076.51,"high":31284.74,"low":30860.34,"close":30940.1,"volume":77.63395,"closeTime":1652195699999},{"openTime":1652195700000,"open":30938.55,"high":31327.43,"low":30881.33,"close":31137.15,"volume":54.65091,"closeTime":1652196599999},{"openTime":1652196600000,"open":31138.69,"high":31526.97,"low":31114.84,"close":31391.05,"volume":47.61988,"closeTime":1652197499999},{"openTime":1652197500000,"open":31403.18,"high":31414.18,"low":31167.34,"close":31305.75,"volume":22.56871,"closeTime":1652198399999},{"openTime":1652198400000,"open":31316.83,"high":31439.06,"low":31057.45,"close":31224.01,"volume":28.58133,"closeTime":1652199299999},{"openTime":1652199300000,"open":31221.96,"high":31384.88,"low":31112.53,"close":31154.47,"volume":23.55681,"closeTime":1652200199999},{"openTime":1652200200000,"open":31147.36,"high":31202.31,"low":30963.45,"close":31169.13,"volume":28.14542,"closeTime":1652201099999},{"openTime":1652201100000,"open":31169.65,"high":31314.11,"low":31115.26,"close":31217.45,"volume":26.80316,"closeTime":1652201999999},{"openTime":1652202000000,"open":31205.29,"high":31418.23,"low":31196.87,"close":31329.99,"volume":24.56736,"closeTime":1652202899999},{"openTime":1652202900000,"open":31318.21,"high":31480.2,"low":31224.9,"close":31480.2,"volume":22.44975,"closeTime":1652203799999},{"openTime":1652203800000,"open":31480.46,"high":31791.76,"low":31462.06,"close":31718.94,"volume":43.28471,"closeTime":1652204699999},{"openTime":1652204700000,"open":31719.79,"high":31751.23,"low":31581.66,"close":31675.01,"volume":29.88951,"closeTime":1652205599999},{"openTime":1652205600000,"open":31683.76,"high":31712.13,"low":31506.95,"close":31692.94,"volume":26.19622,"closeTime":1652206499999},{"openTime":1652206500000,"open":31684.7,"high":31690.58,"low":31415.51,"close":31618.19,"volume":29.66969,"closeTime":1652207399999},{"openTime":1652207400000,"open":31626.89,"high":31784.34,"low":31557.26,"close":31751.09,"volume":20.78512,"closeTime":1652208299999},{"openTime":1652208300000,"open":31745.97,"high":31745.97,"low":31573.35,"close":31611.54,"volume":26.84264,"closeTime":1652209199999},{"openTime":1652209200000,"open":31616.9,"high":31691.43,"low":31390.76,"close":31450.67,"volume":27.03504,"closeTime":1652210099999},{"openTime":1652210100000,"open":31455.2,"high":31533.74,"low":31300,"close":31381.35,"volume":20.47518,"closeTime":1652210999999},{"openTime":1652211000000,"open":31381.62,"high":31381.62,"low":31200.01,"close":31263.36,"volume":19.14626,"closeTime":1652211899999},{"openTime":1652211900000,"open":31277.65,"high":31434.87,"low":31269.28,"close":31326.53,"volume":11.10188,"closeTime":1652212799999},{"openTime":1652212800000,"open":31323.1,"high":31348.55,"low":31206.91,"close":31243.96,"volume":10.69079,"closeTime":1652213699999},{"openTime":1652213700000,"open":31234.16,"high":31252.33,"low":31032.71,"close":31208.86,"volume":12.85275,"closeTime":1652214599999},{"openTime":1652214600000,"open":31209.75,"high":31209.75,"low":30976.7,"close":31046.68,"volume":19.07239,"closeTime":1652215499999},{"openTime":1652215500000,"open":31038.01,"high":31134.81,"low":30895.22,"close":30997.68,"volume":21.55319,"closeTime":1652216399999},{"openTime":1652216400000,"open":31007.36,"high":31137.81,"low":30827.58,"close":30971.6,"volume":17.42959,"closeTime":1652217299999},{"openTime":1652217300000,"open":30971.6,"high":31065.73,"low":30688.32,"close":30817.13,"volume":19.43485,"closeTime":1652218199999},{"openTime":1652218200000,"open":30811.28,"high":30864.77,"low":30400,"close":30585.24,"volume":112.15106,"closeTime":1652219099999},{"openTime":1652219100000,"open":30585.23,"high":30660.08,"low":30234.2,"close":30234.2,"volume":73.89596,"closeTime":1652219999999},{"openTime":1652220000000,"open":30237.02,"high":30831.76,"low":30151.01,"close":30631.07,"volume":74.84915,"closeTime":1652220899999},{"openTime":1652220900000,"open":30633.73,"high":30850.31,"low":30484.36,"close":30534.51,"volume":41.28507,"closeTime":1652221799999},{"openTime":1652221800000,"open":30530.25,"high":30535.34,"low":30353.89,"close":30507.02,"volume":37.29932,"closeTime":1652222699999},{"openTime":1652222700000,"open":30492.16,"high":30926.47,"low":30462.04,"close":30774.01,"volume":28.74821,"closeTime":1652223599999},{"openTime":1652223600000,"open":30778.26,"high":31243.21,"low":30684.43,"close":31114.86,"volume":38.21986,"closeTime":1652224499999},{"openTime":1652224500000,"open":31131.67,"high":31240.29,"low":30939.73,"close":31041.06,"volume":21.09721,"closeTime":1652225399999},{"openTime":1652225400000,"open":31046.96,"high":31121.4,"low":30824.41,"close":30929.3,"volume":17.53822,"closeTime":1652226299999},{"openTime":1652226300000,"open":30929.1,"high":31038.29,"low":30860.34,"close":31015.35,"volume":8.25773,"closeTime":1652227199999},{"openTime":1652227200000,"open":31001.62,"high":31092.61,"low":30800.8,"close":30972.73,"volume":27.72849,"closeTime":1652228099999},{"openTime":1652228100000,"open":30982.01,"high":31334.91,"low":30943.17,"close":31212.22,"volume":32.75583,"closeTime":1652228999999},{"openTime":1652229000000,"open":31218.15,"high":31236.85,"low":31071.14,"close":31191.5,"volume":18.28899,"closeTime":1652229899999},{"openTime":1652229900000,"open":31211.48,"high":31214.86,"low":30972.23,"close":31029.79,"volume":97.60826,"closeTime":1652230799999},{"openTime":1652230800000,"open":31026.16,"high":31084.07,"low":30896.32,"close":30911.26,"volume":19.25856,"closeTime":1652231699999},{"openTime":1652231700000,"open":30903.17,"high":30974.77,"low":30866.78,"close":30914.42,"volume":18.43361,"closeTime":1652232599999},{"openTime":1652232600000,"open":30916.46,"high":31008.66,"low":30800,"close":30845.02,"volume":13.38183,"closeTime":1652233499999},{"openTime":1652233500000,"open":30845.01,"high":30845.48,"low":30690,"close":30767.06,"volume":17.56762,"closeTime":1652234399999},{"openTime":1652234400000,"open":30757.8,"high":30912.16,"low":30621.72,"close":30912.16,"volume":15.09408,"closeTime":1652235299999},{"openTime":1652235300000,"open":30913.83,"high":31530.37,"low":30860.77,"close":31442.66,"volume":36.20558,"closeTime":1652236199999},{"openTime":1652236200000,"open":31445.19,"high":31445.98,"low":31278.01,"close":31308.2,"volume":23.05285,"closeTime":1652237099999},{"openTime":1652237100000,"open":31296.42,"high":31519.31,"low":31209.13,"close":31463.26,"volume":19.58553,"closeTime":1652237999999},{"openTime":1652238000000,"open":31472.72,"high":31750,"low":31354.07,"close":31360.98,"volume":38.37436,"closeTime":1652238899999},{"openTime":1652238900000,"open":31372.85,"high":31441.21,"low":31254.67,"close":31327.94,"volume":16.86214,"closeTime":1652239799999},{"openTime":1652239800000,"open":31338.55,"high":31412.54,"low":31206.97,"close":31206.97,"volume":23.13151,"closeTime":1652240699999},{"openTime":1652240700000,"open":31204.54,"high":31289.48,"low":31150.02,"close":31198.88,"volume":14.86274,"closeTime":1652241599999},{"openTime":1652241600000,"open":31191.04,"high":31313.74,"low":31158.02,"close":31171.63,"volume":22.79372,"closeTime":1652242499999},{"openTime":1652242500000,"open":31174.7,"high":31389.04,"low":31118.51,"close":31334.35,"volume":36.0913,"closeTime":1652243399999},{"openTime":1652243400000,"open":31349.23,"high":31362.24,"low":31160.12,"close":31163.04,"volume":15.10632,"closeTime":1652244299999},{"openTime":1652244300000,"open":31164.52,"high":31287.67,"low":31061.78,"close":31207.86,"volume":29.17728,"closeTime":1652245199999},{"openTime":1652245200000,"open":31207.02,"high":31888,"low":31073.05,"close":31590.27,"volume":61.25594,"closeTime":1652246099999},{"openTime":1652246100000,"open":31596.64,"high":31795.24,"low":31544.6,"close":31624.88,"volume":32.32849,"closeTime":1652246999999},{"openTime":1652247000000,"open":31615.59,"high":31734.43,"low":31466.03,"close":31494.7,"volume":24.36588,"closeTime":1652247899999},{"openTime":1652247900000,"open":31492.34,"high":31577.92,"low":31335.68,"close":31433.2,"volume":53.98929,"closeTime":1652248799999},{"openTime":1652248800000,"open":31428.24,"high":31505,"low":31333.72,"close":31432.03,"volume":32.42978,"closeTime":1652249699999},{"openTime":1652249700000,"open":31425.95,"high":31445.98,"low":31246.6,"close":31315.77,"volume":31.253,"closeTime":1652250599999},{"openTime":1652250600000,"open":31313.89,"high":31373.45,"low":30933.8,"close":30964.96,"volume":52.75279,"closeTime":1652251499999},{"openTime":1652251500000,"open":30977.54,"high":30980.92,"low":30350.12,"close":30461.18,"volume":42.24171,"closeTime":1652252399999},{"openTime":1652252400000,"open":30491.04,"high":30637.73,"low":30269.95,"close":30439.08,"volume":66.7595,"closeTime":1652253299999},{"openTime":1652253300000,"open":30442.38,"high":30783.38,"low":30411.09,"close":30606.47,"volume":38.6193,"closeTime":1652254199999},{"openTime":1652254200000,"open":30596.11,"high":30604.42,"low":30200,"close":30338.55,"volume":70.10506,"closeTime":1652255099999},{"openTime":1652255100000,"open":30344.2,"high":30614.05,"low":30252.76,"close":30598.87,"volume":57.81595,"closeTime":1652255999999},{"openTime":1652256000000,"open":30605.66,"high":30957.03,"low":30370.92,"close":30927.96,"volume":75.87433,"closeTime":1652256899999},{"openTime":1652256900000,"open":30933.52,"high":31076.03,"low":30659.86,"close":30715.18,"volume":59.53598,"closeTime":1652257799999},{"openTime":1652257800000,"open":30713.49,"high":30982.99,"low":30624.37,"close":30982.99,"volume":57.74085,"closeTime":1652258699999},{"openTime":1652258700000,"open":30986.81,"high":31399.89,"low":30902.11,"close":31387.04,"volume":62.14994,"closeTime":1652259599999},{"openTime":1652259600000,"open":31387.06,"high":31450,"low":31110.98,"close":31121.76,"volume":42.70732,"closeTime":1652260499999},{"openTime":1652260500000,"open":31119.88,"high":31469.66,"low":30947.78,"close":31415.23,"volume":57.14997,"closeTime":1652261399999},{"openTime":1652261400000,"open":31410.17,"high":31689.62,"low":31345.36,"close":31525.94,"volume":68.95541,"closeTime":1652262299999},{"openTime":1652262300000,"open":31533.25,"high":31768.05,"low":31493.56,"close":31749.62,"volume":51.30883,"closeTime":1652263199999},{"openTime":1652263200000,"open":31746.91,"high":32140.28,"low":31572.18,"close":32048.66,"volume":70.50036,"closeTime":1652264099999},{"openTime":1652264100000,"open":32050,"high":32142.12,"low":31692.44,"close":31692.44,"volume":45.71961,"closeTime":1652264999999},{"openTime":1652265000000,"open":31696.11,"high":31844.51,"low":31677.55,"close":31769.84,"volume":32.89354,"closeTime":1652265899999},{"openTime":1652265900000,"open":31768.93,"high":32059.15,"low":31747.75,"close":31830.86,"volume":48.27508,"closeTime":1652266799999},{"openTime":1652266800000,"open":31830.86,"high":31893.59,"low":31476.04,"close":31851.49,"volume":44.56327,"closeTime":1652267699999},{"openTime":1652267700000,"open":31847.06,"high":31847.06,"low":31532.2,"close":31612.75,"volume":44.73776,"closeTime":1652268599999},{"openTime":1652268600000,"open":31612.75,"high":31712.08,"low":31551.77,"close":31556.8,"volume":29.27177,"closeTime":1652269499999},{"openTime":1652269500000,"open":31559.04,"high":31608.64,"low":31395.26,"close":31490.64,"volume":103.1793,"closeTime":1652270399999},{"openTime":1652270400000,"open":31495.23,"high":31749.33,"low":31388.49,"close":31621.55,"volume":68.30216,"closeTime":1652271299999},{"openTime":1652271300000,"open":31620.71,"high":31740.76,"low":31336.17,"close":31559.37,"volume":46.69731,"closeTime":1652272199999},{"openTime":1652272200000,"open":31542.6,"high":31542.6,"low":29500,"close":29809.28,"volume":361.28933,"closeTime":1652273099999},{"openTime":1652273100000,"open":29809.61,"high":30168.7,"low":28717,"close":29235.26,"volume":423.096831,"closeTime":1652273999999},{"openTime":1652274000000,"open":29210.19,"high":32350,"low":28600,"close":29062.04,"volume":250.60798,"closeTime":1652274899999},{"openTime":1652274900000,"open":29062.57,"high":30812.81,"low":28800.56,"close":29777.6,"volume":186.14462,"closeTime":1652275799999},{"openTime":1652275800000,"open":29768.87,"high":31054.58,"low":29218.08,"close":30509.86,"volume":160.73671,"closeTime":1652276699999},{"openTime":1652276700000,"open":30499.45,"high":31805.22,"low":30221.19,"close":31116.51,"volume":115.12417,"closeTime":1652277599999},{"openTime":1652277600000,"open":31132.65,"high":31459.74,"low":30500.01,"close":30740.49,"volume":96.33528,"closeTime":1652278499999},{"openTime":1652278500000,"open":30720.74,"high":31301.32,"low":30659.85,"close":31089.11,"volume":85.09804,"closeTime":1652279399999},{"openTime":1652279400000,"open":31074.7,"high":31750,"low":31070.57,"close":31699.87,"volume":74.84962,"closeTime":1652280299999},{"openTime":1652280300000,"open":31699.73,"high":31999,"low":31219.43,"close":31758.39,"volume":53.89942,"closeTime":1652281199999},{"openTime":1652281200000,"open":31778.72,"high":31800,"low":31235.83,"close":31278.68,"volume":55.30263,"closeTime":1652282099999},{"openTime":1652282100000,"open":31271.66,"high":31406.96,"low":31077.9,"close":31287.21,"volume":63.66276,"closeTime":1652282999999},{"openTime":1652283000000,"open":31289.38,"high":31478.13,"low":31000,"close":31198.47,"volume":71.70702,"closeTime":1652283899999},{"openTime":1652283900000,"open":31211.96,"high":31263.18,"low":30727.13,"close":30931.44,"volume":38.51686,"closeTime":1652284799999},{"openTime":1652284800000,"open":30927.39,"high":31093.71,"low":30483.02,"close":30655.07,"volume":44.12067,"closeTime":1652285699999},{"openTime":1652285700000,"open":30650.47,"high":30891.7,"low":30408,"close":30575.81,"volume":77.62873,"closeTime":1652286599999},{"openTime":1652286600000,"open":30552.54,"high":30731.84,"low":30433.26,"close":30587.45,"volume":39.29226,"closeTime":1652287499999},{"openTime":1652287500000,"open":30585.96,"high":30599.38,"low":30122.69,"close":30283.41,"volume":56.83696,"closeTime":1652288399999},{"openTime":1652288400000,"open":30253.72,"high":30293.7,"low":30000,"close":30189.11,"volume":45.18921,"closeTime":1652289299999},{"openTime":1652289300000,"open":30186.15,"high":30322.37,"low":29750.76,"close":29940.65,"volume":55.05389,"closeTime":1652290199999},{"openTime":1652290200000,"open":29948.97,"high":30066.75,"low":29467.01,"close":29486.07,"volume":89.03681,"closeTime":1652291099999},{"openTime":1652291100000,"open":29486.07,"high":30262.68,"low":29350,"close":29848.65,"volume":83.17057,"closeTime":1652291999999},{"openTime":1652292000000,"open":29823.22,"high":29992.64,"low":29503.83,"close":29865.8,"volume":103.29821,"closeTime":1652292899999},{"openTime":1652292900000,"open":29864.63,"high":30180.97,"low":29708.26,"close":30122.2,"volume":59.25162,"closeTime":1652293799999},{"openTime":1652293800000,"open":30120.57,"high":30223.06,"low":29675.65,"close":30165.58,"volume":60.86253,"closeTime":1652294699999},{"openTime":1652294700000,"open":30154.74,"high":30412.44,"low":29515.03,"close":29843.72,"volume":61.0903,"closeTime":1652295599999},{"openTime":1652295600000,"open":29831.37,"high":29969.27,"low":29714.85,"close":29714.85,"volume":54.89985,"closeTime":1652296499999},{"openTime":1652296500000,"open":29713.48,"high":29896.01,"low":29500,"close":29678.84,"volume":58.6319,"closeTime":1652297399999},{"openTime":1652297400000,"open":29679.5,"high":29746.39,"low":29174.19,"close":29258.02,"volume":74.07903,"closeTime":1652298299999},{"openTime":1652298300000,"open":29225.98,"high":29660.31,"low":29101,"close":29287.65,"volume":84.48235,"closeTime":1652299199999},{"openTime":1652299200000,"open":29297.36,"high":29568.35,"low":29000,"close":29000,"volume":86.5701,"closeTime":1652300099999},{"openTime":1652300100000,"open":29005.91,"high":29500,"low":28750,"close":28968.43,"volume":144.49908,"closeTime":1652300999999},{"openTime":1652301000000,"open":28968.43,"high":29362.73,"low":28750,"close":29196.93,"volume":114.88631,"closeTime":1652301899999},{"openTime":1652301900000,"open":29178.42,"high":29221.28,"low":28100,"close":28390.33,"volume":156.898703,"closeTime":1652302799999},{"openTime":1652302800000,"open":28397.76,"high":28899.3,"low":28167.03,"close":28470.1,"volume":141.68209,"closeTime":1652303699999},{"openTime":1652303700000,"open":28489.48,"high":29377.68,"low":27700.01,"close":28080.39,"volume":332.658439,"closeTime":1652304599999},{"openTime":1652304600000,"open":28087.08,"high":28662.34,"low":27800,"close":28423.61,"volume":100.23831,"closeTime":1652305499999},{"openTime":1652305500000,"open":28414.07,"high":29212,"low":28080.41,"close":28978,"volume":122.25143,"closeTime":1652306399999},{"openTime":1652306400000,"open":28988.28,"high":29248.95,"low":28587.78,"close":28997.11,"volume":109.52562,"closeTime":1652307299999},{"openTime":1652307300000,"open":28994.23,"high":29058.81,"low":28751.6,"close":28776.44,"volume":53.50964,"closeTime":1652308199999},{"openTime":1652308200000,"open":28803.31,"high":28803.31,"low":28335.6,"close":28586,"volume":60.15982,"closeTime":1652309099999},{"openTime":1652309100000,"open":28584.71,"high":28879.08,"low":28100.01,"close":28733.45,"volume":63.17463,"closeTime":1652309999999},{"openTime":1652310000000,"open":28741.27,"high":28958.2,"low":28629.11,"close":28758.4,"volume":52.97811,"closeTime":1652310899999},{"openTime":1652310900000,"open":28754.59,"high":28820.06,"low":28500,"close":28594.09,"volume":53.9213,"closeTime":1652311799999},{"openTime":1652311800000,"open":28597.48,"high":28886.01,"low":28507.12,"close":28886.01,"volume":52.5718,"closeTime":1652312699999},{"openTime":1652312700000,"open":28887.88,"high":28977.93,"low":28710.98,"close":28963.59,"volume":29.82029,"closeTime":1652313599999},{"openTime":1652313600000,"open":28951.06,"high":29350.98,"low":28816.65,"close":29301.7,"volume":93.1816,"closeTime":1652314499999},{"openTime":1652314500000,"open":29328.49,"high":29852,"low":29073.52,"close":29637.14,"volume":81.65795,"closeTime":1652315399999},{"openTime":1652315400000,"open":29628.51,"high":30100,"low":29547.11,"close":29929.29,"volume":100.02055,"closeTime":1652316299999},{"openTime":1652316300000,"open":29959,"high":30094.38,"low":29658.72,"close":29708.49,"volume":127.72735,"closeTime":1652317199999},{"openTime":1652317200000,"open":29710.51,"high":29905.88,"low":29569,"close":29615.65,"volume":104.08013,"closeTime":1652318099999},{"openTime":1652318100000,"open":29603.82,"high":29692.73,"low":29285.83,"close":29381.65,"volume":86.62762,"closeTime":1652318999999},{"openTime":1652319000000,"open":29387.17,"high":29515.65,"low":29310.37,"close":29419.62,"volume":40.37266,"closeTime":1652319899999},{"openTime":1652319900000,"open":29406.41,"high":29597.26,"low":28975.18,"close":29103.92,"volume":62.78452,"closeTime":1652320799999},{"openTime":1652320800000,"open":29090.08,"high":29237.84,"low":28836.79,"close":29228.08,"volume":31.63131,"closeTime":1652321699999},{"openTime":1652321700000,"open":29219.07,"high":29344.99,"low":29026.99,"close":29026.99,"volume":27.99425,"closeTime":1652322599999},{"openTime":1652322600000,"open":29021.65,"high":29076.37,"low":28597.9,"close":28665.92,"volume":96.91992,"closeTime":1652323499999},{"openTime":1652323500000,"open":28650.14,"high":28805.39,"low":28564.05,"close":28668.75,"volume":54.03978,"closeTime":1652324399999},{"openTime":1652324400000,"open":28668.74,"high":28830.09,"low":28400,"close":28469.84,"volume":57.75036,"closeTime":1652325299999},{"openTime":1652325300000,"open":28467.86,"high":28670.6,"low":28369.98,"close":28375.3,"volume":56.98828,"closeTime":1652326199999},{"openTime":1652326200000,"open":28375.3,"high":28704.06,"low":28280.29,"close":28704.06,"volume":85.97682,"closeTime":1652327099999},{"openTime":1652327100000,"open":28706.41,"high":28820.06,"low":28080.41,"close":28219.5,"volume":79.42879,"closeTime":1652327999999},{"openTime":1652328000000,"open":28228.59,"high":28302.58,"low":27699,"close":27807.12,"volume":229.30245,"closeTime":1652328899999},{"openTime":1652328900000,"open":27817.02,"high":28127.66,"low":26956.34,"close":27713,"volume":444.724102,"closeTime":1652329799999},{"openTime":1652329800000,"open":27709.71,"high":28051.33,"low":27323.9,"close":27771.63,"volume":148.06746,"closeTime":1652330699999},{"openTime":1652330700000,"open":27765.01,"high":27834.45,"low":27200.01,"close":27617.28,"volume":123.89674,"closeTime":1652331599999},{"openTime":1652331600000,"open":27617.28,"high":27691.62,"low":26738.25,"close":26782.46,"volume":138.57641,"closeTime":1652332499999},{"openTime":1652332500000,"open":26810.67,"high":27427.13,"low":26500,"close":26887.69,"volume":194.59187,"closeTime":1652333399999},{"openTime":1652333400000,"open":26922.37,"high":27408.6,"low":26555,"close":26962.61,"volume":336.09149,"closeTime":1652334299999},{"openTime":1652334300000,"open":26872.18,"high":27099.62,"low":26300,"close":26644.4,"volume":593.48009,"closeTime":1652335199999},{"openTime":1652335200000,"open":26644.41,"high":27097.42,"low":26306.93,"close":26553.83,"volume":425.26066,"closeTime":1652336099999},{"openTime":1652336100000,"open":26523.36,"high":27626.64,"low":26386.37,"close":26659.79,"volume":233.69525,"closeTime":1652336999999},{"openTime":1652337000000,"open":26682.49,"high":27289.99,"low":26091.12,"close":26496.02,"volume":246.77393,"closeTime":1652337899999},{"openTime":1652337900000,"open":26386.74,"high":26738.12,"low":25818,"close":25999.99,"volume":272.52463,"closeTime":1652338799999},{"openTime":1652338800000,"open":25918.47,"high":26089.33,"low":25000,"close":25000,"volume":652.935604,"closeTime":1652339699999},{"openTime":1652339700000,"open":25000.01,"high":27584.99,"low":24427.94,"close":27119.71,"volume":688.48805,"closeTime":1652340599999},{"openTime":1652340600000,"open":27000.12,"high":27885.71,"low":26403.46,"close":27468.72,"volume":369.23183,"closeTime":1652341499999},{"openTime":1652341500000,"open":27468.73,"high":28399,"low":27185.69,"close":27590,"volume":318.82629,"closeTime":1652342399999},{"openTime":1652342400000,"open":27626.63,"high":28100,"low":27370,"close":27869.33,"volume":183.14682,"closeTime":1652343299999},{"openTime":1652343300000,"open":27858.5,"high":28349.99,"low":27287.49,"close":27401.2,"volume":202.60231,"closeTime":1652344199999},{"openTime":1652344200000,"open":27408.72,"high":27537.09,"low":27000,"close":27101.06,"volume":264.83277,"closeTime":1652345099999},{"openTime":1652345100000,"open":27102.98,"high":27800,"low":26951.84,"close":27548.85,"volume":332.09454,"closeTime":1652345999999},{"openTime":1652346000000,"open":27541.74,"high":27708.22,"low":27000,"close":27376.85,"volume":214.87224,"closeTime":1652346899999},{"openTime":1652346900000,"open":27376.85,"high":27951,"low":27350,"close":27745.11,"volume":375.59826,"closeTime":1652347799999},{"openTime":1652347800000,"open":27722.41,"high":27800,"low":27500,"close":27621.49,"volume":105.59533,"closeTime":1652348699999},{"openTime":1652348700000,"open":27606,"high":27731.61,"low":27371.15,"close":27566.67,"volume":72.96386,"closeTime":1652349599999},{"openTime":1652349600000,"open":27572.47,"high":27723.2,"low":27091.66,"close":27317.01,"volume":110.67519,"closeTime":1652350499999},{"openTime":1652350500000,"open":27316.3,"high":28013.35,"low":27220.21,"close":27873.6,"volume":241.83376,"closeTime":1652351399999},{"openTime":1652351400000,"open":27860.03,"high":28650,"low":27719.2,"close":28034.33,"volume":305.52609,"closeTime":1652352299999},{"openTime":1652352300000,"open":28034.73,"high":28666,"low":27912.44,"close":28198.39,"volume":247.1904,"closeTime":1652353199999},{"openTime":1652353200000,"open":28190.11,"high":28688.3,"low":28037.04,"close":28434.71,"volume":373.45505,"closeTime":1652354099999},{"openTime":1652354100000,"open":28438.76,"high":29100.23,"low":28423,"close":28646.29,"volume":237.82808,"closeTime":1652354999999},{"openTime":1652355000000,"open":28646.29,"high":28704.02,"low":28152.42,"close":28190.66,"volume":88.95122,"closeTime":1652355899999},{"openTime":1652355900000,"open":28197.33,"high":28435.44,"low":28014.66,"close":28236.01,"volume":84.6451,"closeTime":1652356799999},{"openTime":1652356800000,"open":28224.48,"high":28411.59,"low":27756.99,"close":28007.66,"volume":128.40387,"closeTime":1652357699999},{"openTime":1652357700000,"open":28000.01,"high":28130.46,"low":27750,"close":27832.85,"volume":147.66676,"closeTime":1652358599999},{"openTime":1652358600000,"open":27840.95,"high":28836.37,"low":27821.08,"close":28300.89,"volume":169.17993,"closeTime":1652359499999},{"openTime":1652359500000,"open":28285.74,"high":28470.69,"low":28091.29,"close":28312.59,"volume":103.94875,"closeTime":1652360399999},{"openTime":1652360400000,"open":28314.81,"high":28416.17,"low":28100.38,"close":28301.18,"volume":78.29543,"closeTime":1652361299999},{"openTime":1652361300000,"open":28299.43,"high":28602.76,"low":28187.83,"close":28490.13,"volume":87.9973,"closeTime":1652362199999},{"openTime":1652362200000,"open":28478.84,"high":28790.33,"low":27695,"close":28082.89,"volume":206.07597,"closeTime":1652363099999},{"openTime":1652363100000,"open":28077.5,"high":28409.99,"low":27948.38,"close":28013.32,"volume":118.56226,"closeTime":1652363999999},{"openTime":1652364000000,"open":28021.86,"high":28421.71,"low":27760.01,"close":28257.55,"volume":135.34804,"closeTime":1652364899999},{"openTime":1652364900000,"open":28254.45,"high":28807.8,"low":28171.31,"close":28558.14,"volume":138.2739,"closeTime":1652365799999},{"openTime":1652365800000,"open":28573.39,"high":29000,"low":28458.25,"close":28652.13,"volume":252.06266,"closeTime":1652366699999},{"openTime":1652366700000,"open":28665.68,"high":29600,"low":28561.19,"close":29412.93,"volume":309.17404,"closeTime":1652367599999},{"openTime":1652367600000,"open":29438.71,"high":29944.99,"low":29164.33,"close":29449.26,"volume":190.53702,"closeTime":1652368499999},{"openTime":1652368500000,"open":29449.26,"high":29594.92,"low":29129.5,"close":29163.67,"volume":271.98542,"closeTime":1652369399999},{"openTime":1652369400000,"open":29159.65,"high":29499.99,"low":29057.17,"close":29250.28,"volume":264.49787,"closeTime":1652370299999},{"openTime":1652370300000,"open":29244.09,"high":29347,"low":28900,"close":28900,"volume":182.61066,"closeTime":1652371199999},{"openTime":1652371200000,"open":28900,"high":29348.17,"low":28800,"close":29187.06,"volume":113.96803,"closeTime":1652372099999},{"openTime":1652372100000,"open":29185.18,"high":29670,"low":29038.79,"close":29517.63,"volume":119.23559,"closeTime":1652372999999},{"openTime":1652373000000,"open":29513.05,"high":29848.38,"low":29230.78,"close":29464.02,"volume":67.32911,"closeTime":1652373899999},{"openTime":1652373900000,"open":29473.77,"high":29892,"low":29451.79,"close":29626.77,"volume":87.49313,"closeTime":1652374799999},{"openTime":1652374800000,"open":29625.75,"high":29696.98,"low":29191.99,"close":29305.39,"volume":52.60362,"closeTime":1652375699999},{"openTime":1652375700000,"open":29305.15,"high":29447.18,"low":29068.94,"close":29266.75,"volume":64.40596,"closeTime":1652376599999},{"openTime":1652376600000,"open":29277.77,"high":29349.43,"low":28800,"close":28969.1,"volume":44.41051,"closeTime":1652377499999},{"openTime":1652377500000,"open":28986.4,"high":29056.82,"low":28450,"close":28537.36,"volume":66.16561,"closeTime":1652378399999},{"openTime":1652378400000,"open":28537.56,"high":28708.86,"low":28457.8,"close":28497.25,"volume":52.37554,"closeTime":1652379299999},{"openTime":1652379300000,"open":28494.4,"high":28648.76,"low":28198.33,"close":28455.91,"volume":49.36959,"closeTime":1652380199999},{"openTime":1652380200000,"open":28454.33,"high":28454.33,"low":28128.11,"close":28254.37,"volume":63.96435,"closeTime":1652381099999},{"openTime":1652381100000,"open":28263.36,"high":28343.38,"low":28007.14,"close":28263.95,"volume":51.13551,"closeTime":1652381999999},{"openTime":1652382000000,"open":28255.1,"high":28488.9,"low":28177.87,"close":28254.74,"volume":51.10768,"closeTime":1652382899999},{"openTime":1652382900000,"open":28256.71,"high":28799.67,"low":28135.98,"close":28503.26,"volume":107.61765,"closeTime":1652383799999},{"openTime":1652383800000,"open":28502.56,"high":28629.1,"low":28354.77,"close":28500.09,"volume":44.03029,"closeTime":1652384699999},{"openTime":1652384700000,"open":28493.33,"high":28720.15,"low":28384.27,"close":28558.82,"volume":67.8232,"closeTime":1652385599999},{"openTime":1652385600000,"open":28558.89,"high":28650.88,"low":28427.86,"close":28465.39,"volume":51.72373,"closeTime":1652386499999},{"openTime":1652386500000,"open":28465.47,"high":28786.64,"low":28465.39,"close":28762.36,"volume":33.13165,"closeTime":1652387399999},{"openTime":1652387400000,"open":28776.77,"high":28887.52,"low":28601.01,"close":28717.2,"volume":57.55322,"closeTime":1652388299999},{"openTime":1652388300000,"open":28723.39,"high":28787.16,"low":28520.88,"close":28537.14,"volume":53.83213,"closeTime":1652389199999},{"openTime":1652389200000,"open":28541.83,"high":28541.83,"low":28352.73,"close":28422.63,"volume":104.49721,"closeTime":1652390099999},{"openTime":1652390100000,"open":28420.71,"high":28432.27,"low":28185.58,"close":28206.39,"volume":63.02307,"closeTime":1652390999999},{"openTime":1652391000000,"open":28205.86,"high":28373.13,"low":27893.16,"close":28355.65,"volume":102.65171,"closeTime":1652391899999},{"openTime":1652391900000,"open":28374.68,"high":28524.56,"low":28211.96,"close":28371.58,"volume":49.90566,"closeTime":1652392799999},{"openTime":1652392800000,"open":28352.95,"high":28569.72,"low":28330,"close":28497,"volume":77.6446,"closeTime":1652393699999},{"openTime":1652393700000,"open":28482.69,"high":28554.76,"low":28300,"close":28360.79,"volume":29.78149,"closeTime":1652394599999},{"openTime":1652394600000,"open":28359.15,"high":28667.68,"low":28269.31,"close":28621.79,"volume":41.8679,"closeTime":1652395499999},{"openTime":1652395500000,"open":28622.67,"high":28768.74,"low":28512.28,"close":28736.91,"volume":44.43077,"closeTime":1652396399999},{"openTime":1652396400000,"open":28763.07,"high":29195.27,"low":28751.13,"close":28945.84,"volume":117.02515,"closeTime":1652397299999},{"openTime":1652397300000,"open":28938.64,"high":29190,"low":28857.7,"close":28913.69,"volume":77.93434,"closeTime":1652398199999},{"openTime":1652398200000,"open":28913.69,"high":29190,"low":28859.91,"close":29075.27,"volume":64.13692,"closeTime":1652399099999},{"openTime":1652399100000,"open":29073.19,"high":29241.18,"low":28874.89,"close":28933.32,"volume":83.93263,"closeTime":1652399999999},{"openTime":1652400000000,"open":28939.44,"high":28974.94,"low":28761.76,"close":28836.25,"volume":42.99894,"closeTime":1652400899999},{"openTime":1652400900000,"open":28836.26,"high":28921.91,"low":28680.92,"close":28916.53,"volume":45.64308,"closeTime":1652401799999},{"openTime":1652401800000,"open":28924.66,"high":29300.53,"low":28920,"close":29245.88,"volume":107.10251,"closeTime":1652402699999},{"openTime":1652402700000,"open":29252.39,"high":29533.43,"low":29236.81,"close":29457.18,"volume":179.10176,"closeTime":1652403599999},{"openTime":1652403600000,"open":29461.27,"high":29662.32,"low":29335.78,"close":29408.31,"volume":113.84262,"closeTime":1652404499999},{"openTime":1652404500000,"open":29419.24,"high":29489.06,"low":29271.65,"close":29363.69,"volume":50.64152,"closeTime":1652405399999},{"openTime":1652405400000,"open":29362.13,"high":29449.61,"low":29166.99,"close":29249.17,"volume":49.74483,"closeTime":1652406299999},{"openTime":1652406300000,"open":29241.12,"high":29547.92,"low":29186.6,"close":29427.7,"volume":39.74712,"closeTime":1652407199999},{"openTime":1652407200000,"open":29436.65,"high":29613.14,"low":29327.88,"close":29511.16,"volume":43.30446,"closeTime":1652408099999},{"openTime":1652408100000,"open":29511.68,"high":30160,"low":29415.83,"close":29900,"volume":190.77792,"closeTime":1652408999999},{"openTime":1652409000000,"open":29900,"high":30136.93,"low":29729.82,"close":29978.04,"volume":125.97173,"closeTime":1652409899999},{"openTime":1652409900000,"open":29975.24,"high":30078.38,"low":29763.89,"close":30048.83,"volume":51.34062,"closeTime":1652410799999},{"openTime":1652410800000,"open":30044.63,"high":30649.26,"low":29926.56,"close":30348.08,"volume":197.51508,"closeTime":1652411699999},{"openTime":1652411700000,"open":30358.49,"high":30610.8,"low":30269.27,"close":30433.73,"volume":90.19208,"closeTime":1652412599999},{"openTime":1652412600000,"open":30433.73,"high":30543.85,"low":30315.95,"close":30448.2,"volume":51.98381,"closeTime":1652413499999},{"openTime":1652413500000,"open":30467.82,"high":30740.59,"low":30388.96,"close":30503.35,"volume":62.21001,"closeTime":1652414399999},{"openTime":1652414400000,"open":30506.4,"high":30530.07,"low":30285.71,"close":30357.72,"volume":97.15639,"closeTime":1652415299999},{"openTime":1652415300000,"open":30372.05,"high":30535.54,"low":30282.72,"close":30426.08,"volume":50.19592,"closeTime":1652416199999},{"openTime":1652416200000,"open":30426.08,"high":30515.13,"low":30180.62,"close":30322.15,"volume":195.20822,"closeTime":1652417099999},{"openTime":1652417100000,"open":30322.15,"high":30475.13,"low":30278.3,"close":30387.34,"volume":67.91516,"closeTime":1652417999999},{"openTime":1652418000000,"open":30386.06,"high":30704,"low":30350,"close":30607.29,"volume":57.03172,"closeTime":1652418899999},{"openTime":1652418900000,"open":30611.85,"high":30985.17,"low":30611.85,"close":30739.17,"volume":137.56181,"closeTime":1652419799999},{"openTime":1652419800000,"open":30749.16,"high":30785.93,"low":30600.01,"close":30753.89,"volume":74.61701,"closeTime":1652420699999},{"openTime":1652420700000,"open":30764.47,"high":30897.24,"low":30428.13,"close":30465.4,"volume":104.51166,"closeTime":1652421599999},{"openTime":1652421600000,"open":30461.18,"high":30620.38,"low":30380,"close":30484.88,"volume":92.33395,"closeTime":1652422499999},{"openTime":1652422500000,"open":30496.42,"high":30524.08,"low":30306.29,"close":30331.08,"volume":82.3282,"closeTime":1652423399999},{"openTime":1652423400000,"open":30342.12,"high":30493.65,"low":30340.83,"close":30442.19,"volume":39.37837,"closeTime":1652424299999},{"openTime":1652424300000,"open":30445.46,"high":30471.82,"low":30259.5,"close":30316.25,"volume":37.54073,"closeTime":1652425199999},{"openTime":1652425200000,"open":30311.08,"high":30378.96,"low":30154.47,"close":30328.1,"volume":41.40169,"closeTime":1652426099999},{"openTime":1652426100000,"open":30340.79,"high":30507.28,"low":30255.76,"close":30350.5,"volume":32.45822,"closeTime":1652426999999},{"openTime":1652427000000,"open":30348.3,"high":30432.62,"low":30239.93,"close":30285.59,"volume":50.55368,"closeTime":1652427899999},{"openTime":1652427900000,"open":30279.6,"high":30293.16,"low":29800,"close":30109.71,"volume":142.1035,"closeTime":1652428799999},{"openTime":1652428800000,"open":30104.11,"high":30318.45,"low":30104.11,"close":30213.76,"volume":47.4758,"closeTime":1652429699999},{"openTime":1652429700000,"open":30212.21,"high":30277.44,"low":30140.72,"close":30221.78,"volume":48.29999,"closeTime":1652430599999},{"openTime":1652430600000,"open":30215,"high":30397.64,"low":30123.75,"close":30293.22,"volume":50.23297,"closeTime":1652431499999},{"openTime":1652431500000,"open":30303.41,"high":30393.27,"low":30177.4,"close":30277.08,"volume":33.23199,"closeTime":1652432399999},{"openTime":1652432400000,"open":30271.32,"high":30510,"low":30271.32,"close":30470.77,"volume":52.75208,"closeTime":1652433299999},{"openTime":1652433300000,"open":30471.65,"high":30740.79,"low":30471.65,"close":30511.21,"volume":70.18903,"closeTime":1652434199999},{"openTime":1652434200000,"open":30512.31,"high":30551.93,"low":30392.64,"close":30476.55,"volume":38.10311,"closeTime":1652435099999},{"openTime":1652435100000,"open":30483.78,"high":30529.09,"low":30293.82,"close":30396.2,"volume":81.16082,"closeTime":1652435999999},{"openTime":1652436000000,"open":30398.81,"high":30412.06,"low":30211.32,"close":30298.1,"volume":21.27957,"closeTime":1652436899999},{"openTime":1652436900000,"open":30298.1,"high":30330.29,"low":30142.47,"close":30163.31,"volume":24.34253,"closeTime":1652437799999},{"openTime":1652437800000,"open":30153.89,"high":30365.3,"low":30138.44,"close":30324.98,"volume":31.23319,"closeTime":1652438699999},{"openTime":1652438700000,"open":30316.19,"high":30526.53,"low":30303.02,"close":30443.03,"volume":114.64869,"closeTime":1652439599999},{"openTime":1652439600000,"open":30443,"high":30511.43,"low":30358.36,"close":30373.2,"volume":38.87626,"closeTime":1652440499999},{"openTime":1652440500000,"open":30363.31,"high":30413.67,"low":30223.07,"close":30410.96,"volume":35.16308,"closeTime":1652441399999},{"openTime":1652441400000,"open":30417.8,"high":30532.26,"low":30313.73,"close":30478.79,"volume":49.04306,"closeTime":1652442299999},{"openTime":1652442300000,"open":30478.91,"high":30724.76,"low":30438.09,"close":30619.97,"volume":67.74257,"closeTime":1652443199999},{"openTime":1652443200000,"open":30642.85,"high":30656.42,"low":30416.72,"close":30478.02,"volume":42.13074,"closeTime":1652444099999},{"openTime":1652444100000,"open":30475.62,"high":30660.4,"low":30472.55,"close":30635.91,"volume":35.09908,"closeTime":1652444999999},{"openTime":1652445000000,"open":30635.76,"high":30792.55,"low":30507.87,"close":30615.12,"volume":125.813,"closeTime":1652445899999},{"openTime":1652445900000,"open":30612.45,"high":30734.12,"low":30512.11,"close":30692.41,"volume":40.8033,"closeTime":1652446799999},{"openTime":1652446800000,"open":30681.27,"high":30750,"low":30370.73,"close":30489.03,"volume":89.60777,"closeTime":1652447699999},{"openTime":1652447700000,"open":30485.37,"high":30576.09,"low":30428.38,"close":30504.93,"volume":29.45665,"closeTime":1652448599999},{"openTime":1652448600000,"open":30514.33,"high":30748.68,"low":30288.81,"close":30669.11,"volume":70.56127,"closeTime":1652449499999},{"openTime":1652449500000,"open":30648.89,"high":30842.33,"low":30563.63,"close":30725.33,"volume":63.19,"closeTime":1652450399999},{"openTime":1652450400000,"open":30724.54,"high":30870,"low":30665.82,"close":30702.99,"volume":57.76487,"closeTime":1652451299999},{"openTime":1652451300000,"open":30694.14,"high":30987.98,"low":30587.24,"close":30852.03,"volume":80.72275,"closeTime":1652452199999},{"openTime":1652452200000,"open":30852.02,"high":30987.99,"low":30776.73,"close":30816.33,"volume":76.79585,"closeTime":1652453099999},{"openTime":1652453100000,"open":30826.01,"high":30830.99,"low":30659.57,"close":30676.31,"volume":44.22957,"closeTime":1652453999999},{"openTime":1652454000000,"open":30656.78,"high":30693.23,"low":30573.95,"close":30614.27,"volume":98.39675,"closeTime":1652454899999},{"openTime":1652454900000,"open":30612.96,"high":30624.11,"low":30440.27,"close":30522.32,"volume":108.74018,"closeTime":1652455799999},{"openTime":1652455800000,"open":30523.37,"high":30573.41,"low":30306.8,"close":30311.44,"volume":40.96772,"closeTime":1652456699999},{"openTime":1652456700000,"open":30318.34,"high":30401.84,"low":30187.39,"close":30309.63,"volume":89.60756,"closeTime":1652457599999},{"openTime":1652457600000,"open":30309.4,"high":30481.53,"low":30238.09,"close":30428.95,"volume":124.24319,"closeTime":1652458499999},{"openTime":1652458500000,"open":30435.62,"high":30443.46,"low":30159.53,"close":30228.92,"volume":267.66286,"closeTime":1652459399999},{"openTime":1652459400000,"open":30195.03,"high":30232,"low":29652.63,"close":29860.89,"volume":205.80556,"closeTime":1652460299999},{"openTime":1652460300000,"open":29862.87,"high":29994,"low":29747.52,"close":29891.33,"volume":48.44833,"closeTime":1652461199999},{"openTime":1652461200000,"open":29891.1,"high":30256.15,"low":29880.7,"close":30198.08,"volume":100.47413,"closeTime":1652462099999},{"openTime":1652462100000,"open":30190.17,"high":30230.21,"low":29900.59,"close":29978.91,"volume":45.82871,"closeTime":1652462999999},{"openTime":1652463000000,"open":29989.77,"high":31000,"low":29887.25,"close":29891.14,"volume":129.58973,"closeTime":1652463899999},{"openTime":1652463900000,"open":29891.82,"high":29893.47,"low":29525.01,"close":29559.43,"volume":78.15966,"closeTime":1652464799999},{"openTime":1652464800000,"open":29569.41,"high":29676.74,"low":29011.12,"close":29574.13,"volume":193.48891,"closeTime":1652465699999},{"openTime":1652465700000,"open":29575.98,"high":29641.15,"low":29416.53,"close":29516.2,"volume":35.54996,"closeTime":1652466599999},{"openTime":1652466600000,"open":29510.17,"high":29921.98,"low":29422.01,"close":29714.77,"volume":85.95775,"closeTime":1652467499999},{"openTime":1652467500000,"open":29717.03,"high":30198.77,"low":29643.08,"close":30073.36,"volume":142.57093,"closeTime":1652468399999},{"openTime":1652468400000,"open":30068.55,"high":30082.05,"low":29924.09,"close":29975.95,"volume":136.49615,"closeTime":1652469299999},{"openTime":1652469300000,"open":29974.43,"high":30168.37,"low":29897.93,"close":30102.93,"volume":49.22197,"closeTime":1652470199999},{"openTime":1652470200000,"open":30102.89,"high":30133.97,"low":29936.7,"close":30013.55,"volume":48.44119,"closeTime":1652471099999},{"openTime":1652471100000,"open":30009.56,"high":30063.93,"low":29666.65,"close":30021.04,"volume":82.98304,"closeTime":1652471999999},{"openTime":1652472000000,"open":30033.28,"high":30085.69,"low":29806.74,"close":29879.2,"volume":43.96555,"closeTime":1652472899999},{"openTime":1652472900000,"open":29881.01,"high":30025.88,"low":29850,"close":29997.32,"volume":40.38027,"closeTime":1652473799999},{"openTime":1652473800000,"open":29979.56,"high":30057.42,"low":29880,"close":29921.96,"volume":88.38353,"closeTime":1652474699999},{"openTime":1652474700000,"open":29921.96,"high":29933.98,"low":29733.6,"close":29741.55,"volume":31.49461,"closeTime":1652475599999},{"openTime":1652475600000,"open":29735.54,"high":29795.29,"low":29661.04,"close":29779.12,"volume":34.2423,"closeTime":1652476499999},{"openTime":1652476500000,"open":29778.6,"high":29866.57,"low":29776.39,"close":29836.15,"volume":33.04328,"closeTime":1652477399999},{"openTime":1652477400000,"open":29836.15,"high":30197.14,"low":29836.15,"close":29979.77,"volume":44.57382,"closeTime":1652478299999},{"openTime":1652478300000,"open":29984.7,"high":30035.77,"low":29957.48,"close":29992.43,"volume":9.77944,"closeTime":1652479199999},{"openTime":1652479200000,"open":29992.81,"high":30180.45,"low":29938.08,"close":30058.89,"volume":15.47078,"closeTime":1652480099999},{"openTime":1652480100000,"open":30060.13,"high":30065.98,"low":29822.1,"close":29904.8,"volume":27.73416,"closeTime":1652480999999},{"openTime":1652481000000,"open":29885.14,"high":29946.21,"low":29798.73,"close":29833.05,"volume":19.00883,"closeTime":1652481899999},{"openTime":1652481900000,"open":29829.25,"high":29829.84,"low":29744.5,"close":29755.43,"volume":14.67466,"closeTime":1652482799999},{"openTime":1652482800000,"open":29755.43,"high":29789.48,"low":29351.72,"close":29352.31,"volume":31.94812,"closeTime":1652483699999},{"openTime":1652483700000,"open":29350.23,"high":29510.74,"low":29310.43,"close":29426.12,"volume":58.02279,"closeTime":1652484599999},{"openTime":1652484600000,"open":29430.29,"high":29456.05,"low":29158.31,"close":29187.33,"volume":32.19186,"closeTime":1652485499999},{"openTime":1652485500000,"open":29176.37,"high":29281.9,"low":29154,"close":29233.66,"volume":24.6737,"closeTime":1652486399999},{"openTime":1652486400000,"open":29231.25,"high":29474.01,"low":29159.39,"close":29460.54,"volume":63.55862,"closeTime":1652487299999},{"openTime":1652487300000,"open":29460.53,"high":29569.95,"low":29347.37,"close":29416.91,"volume":21.75924,"closeTime":1652488199999},{"openTime":1652488200000,"open":29416.44,"high":29550.56,"low":29339.35,"close":29458.9,"volume":26.88875,"closeTime":1652489099999},{"openTime":1652489100000,"open":29470.25,"high":29490.89,"low":29401.94,"close":29456.4,"volume":12.2573,"closeTime":1652489999999},{"openTime":1652490000000,"open":29456.41,"high":29469.54,"low":29322,"close":29457.61,"volume":21.76583,"closeTime":1652490899999},{"openTime":1652490900000,"open":29457.63,"high":29653.15,"low":29457.63,"close":29574.79,"volume":27.67296,"closeTime":1652491799999},{"openTime":1652491800000,"open":29576.27,"high":29671.7,"low":29576.27,"close":29625.21,"volume":21.25027,"closeTime":1652492699999},{"openTime":1652492700000,"open":29623.23,"high":29754.55,"low":29608.21,"close":29651.98,"volume":17.97739,"closeTime":1652493599999},{"openTime":1652493600000,"open":29660.81,"high":29673.38,"low":29601,"close":29608.61,"volume":10.59977,"closeTime":1652494499999},{"openTime":1652494500000,"open":29608.61,"high":29693.39,"low":29533.11,"close":29633.01,"volume":29.34403,"closeTime":1652495399999},{"openTime":1652495400000,"open":29632.65,"high":29714.93,"low":29598.79,"close":29605.29,"volume":23.77038,"closeTime":1652496299999},{"openTime":1652496300000,"open":29606.31,"high":29884.02,"low":29453.59,"close":29468.84,"volume":56.98749,"closeTime":1652497199999},{"openTime":1652497200000,"open":29467.79,"high":29629.2,"low":29432.55,"close":29547.66,"volume":20.33509,"closeTime":1652498099999},{"openTime":1652498100000,"open":29549.76,"high":29589.8,"low":29456.15,"close":29488.15,"volume":30.40829,"closeTime":1652498999999},{"openTime":1652499000000,"open":29491.09,"high":29539.8,"low":29410.78,"close":29465.06,"volume":46.11036,"closeTime":1652499899999},{"openTime":1652499900000,"open":29466.51,"high":29549.03,"low":29447.7,"close":29529.58,"volume":29.95758,"closeTime":1652500799999},{"openTime":1652500800000,"open":29516.32,"high":29527.38,"low":29444.97,"close":29501.06,"volume":6.32935,"closeTime":1652501699999},{"openTime":1652501700000,"open":29493.59,"high":29533.76,"low":29450.01,"close":29451.97,"volume":12.53699,"closeTime":1652502599999},{"openTime":1652502600000,"open":29450.03,"high":29451.96,"low":29273.6,"close":29308.34,"volume":24.45505,"closeTime":1652503499999},{"openTime":1652503500000,"open":29302.59,"high":29338.88,"low":29168.33,"close":29296.5,"volume":32.75637,"closeTime":1652504399999},{"openTime":1652504400000,"open":29287.55,"high":29353.82,"low":29216.6,"close":29339.29,"volume":15.83771,"closeTime":1652505299999},{"openTime":1652505300000,"open":29340.62,"high":29409.63,"low":29317.64,"close":29339.07,"volume":14.37339,"closeTime":1652506199999},{"openTime":1652506200000,"open":29337.44,"high":29446.25,"low":29278.12,"close":29400.52,"volume":15.23917,"closeTime":1652507099999},{"openTime":1652507100000,"open":29403.53,"high":29461.58,"low":29378.38,"close":29388.12,"volume":10.50378,"closeTime":1652507999999},{"openTime":1652508000000,"open":29389.62,"high":29389.62,"low":29332.3,"close":29335.18,"volume":10.23597,"closeTime":1652508899999},{"openTime":1652508900000,"open":29335.18,"high":29471.47,"low":29328.89,"close":29429.37,"volume":30.77138,"closeTime":1652509799999},{"openTime":1652509800000,"open":29423.4,"high":29540.63,"low":29412.76,"close":29467.34,"volume":11.72316,"closeTime":1652510699999},{"openTime":1652510700000,"open":29464.81,"high":29492.83,"low":29437.59,"close":29448.43,"volume":19.01373,"closeTime":1652511599999},{"openTime":1652511600000,"open":29450.01,"high":29496.68,"low":29417.38,"close":29447.8,"volume":14.97658,"closeTime":1652512499999},{"openTime":1652512500000,"open":29447.23,"high":29521.6,"low":29404.81,"close":29500.01,"volume":24.51181,"closeTime":1652513399999},{"openTime":1652513400000,"open":29498.59,"high":29502.15,"low":29424.9,"close":29425.97,"volume":8.9893,"closeTime":1652514299999},{"openTime":1652514300000,"open":29422.14,"high":29422.14,"low":29344.58,"close":29370.5,"volume":11.21575,"closeTime":1652515199999},{"openTime":1652515200000,"open":29373.41,"high":29409.25,"low":29308.6,"close":29346.18,"volume":36.10772,"closeTime":1652516099999},{"openTime":1652516100000,"open":29349.54,"high":29404.66,"low":29320.01,"close":29390.2,"volume":12.46544,"closeTime":1652516999999},{"openTime":1652517000000,"open":29390.32,"high":29533.2,"low":29390.32,"close":29409.16,"volume":21.93647,"closeTime":1652517899999},{"openTime":1652517900000,"open":29412.14,"high":29563.9,"low":29408.2,"close":29480,"volume":20.94078,"closeTime":1652518799999},{"openTime":1652518800000,"open":29479.51,"high":29530,"low":29459.1,"close":29489.72,"volume":11.55035,"closeTime":1652519699999},{"openTime":1652519700000,"open":29484,"high":29517.57,"low":29427.19,"close":29435.27,"volume":27.32769,"closeTime":1652520599999},{"openTime":1652520600000,"open":29435.27,"high":29435.27,"low":29320.3,"close":29351.19,"volume":63.14947,"closeTime":1652521499999},{"openTime":1652521500000,"open":29346.97,"high":29432.78,"low":29314.21,"close":29432.78,"volume":53.65121,"closeTime":1652522399999},{"openTime":1652522400000,"open":29430.16,"high":29430.16,"low":29337.99,"close":29358.38,"volume":53.72076,"closeTime":1652523299999},{"openTime":1652523300000,"open":29358.52,"high":29367.84,"low":29275.94,"close":29356.77,"volume":20.74306,"closeTime":1652524199999},{"openTime":1652524200000,"open":29357.23,"high":29387.27,"low":29297.4,"close":29303.69,"volume":20.55289,"closeTime":1652525099999},{"openTime":1652525100000,"open":29303.69,"high":29332.73,"low":29192.21,"close":29254.71,"volume":44.51863,"closeTime":1652525999999},{"openTime":1652526000000,"open":29259.3,"high":29333.33,"low":28982,"close":28982,"volume":105.67063,"closeTime":1652526899999},{"openTime":1652526900000,"open":28974.87,"high":29080.84,"low":28861.3,"close":28862.08,"volume":72.03022,"closeTime":1652527799999},{"openTime":1652527800000,"open":28861.31,"high":28982.58,"low":28724.9,"close":28852.6,"volume":86.98962,"closeTime":1652528699999},{"openTime":1652528700000,"open":28854.26,"high":29102.14,"low":28840.6,"close":29004.24,"volume":98.65875,"closeTime":1652529599999},{"openTime":1652529600000,"open":29003.46,"high":29011.59,"low":28922,"close":28923.12,"volume":18.16988,"closeTime":1652530499999},{"openTime":1652530500000,"open":28922.01,"high":29150,"low":28890.53,"close":29110.9,"volume":68.41288,"closeTime":1652531399999},{"openTime":1652531400000,"open":29108.89,"high":29198.52,"low":29058.54,"close":29061.25,"volume":52.61564,"closeTime":1652532299999},{"openTime":1652532300000,"open":29061.75,"high":29099.12,"low":28976.76,"close":29033.41,"volume":28.29486,"closeTime":1652533199999},{"openTime":1652533200000,"open":29042.17,"high":29102.29,"low":28813.21,"close":28917.21,"volume":93.18299,"closeTime":1652534099999},{"openTime":1652534100000,"open":28919.67,"high":28970.9,"low":28789.22,"close":28907.53,"volume":37.03448,"closeTime":1652534999999},{"openTime":1652535000000,"open":28907.02,"high":28955.86,"low":28766.69,"close":28875.61,"volume":30.60615,"closeTime":1652535899999},{"openTime":1652535900000,"open":28874.97,"high":28914.9,"low":28734.67,"close":28782.98,"volume":92.89768,"closeTime":1652536799999},{"openTime":1652536800000,"open":28783.44,"high":28815.94,"low":28607.4,"close":28719.31,"volume":122.66116,"closeTime":1652537699999},{"openTime":1652537700000,"open":28726.47,"high":28837.05,"low":28681.76,"close":28827.29,"volume":34.04749,"closeTime":1652538599999},{"openTime":1652538600000,"open":28836.97,"high":28921.28,"low":28762.01,"close":28872.16,"volume":38.72509,"closeTime":1652539499999},{"openTime":1652539500000,"open":28871.09,"high":28887.46,"low":28782.03,"close":28882.46,"volume":30.10265,"closeTime":1652540399999},{"openTime":1652540400000,"open":28886.31,"high":29038.72,"low":28855.59,"close":28964.4,"volume":42.55637,"closeTime":1652541299999},{"openTime":1652541300000,"open":28967.16,"high":28983.6,"low":28873.93,"close":28888.68,"volume":33.15117,"closeTime":1652542199999},{"openTime":1652542200000,"open":28888.68,"high":28899.85,"low":28722.73,"close":28723.23,"volume":61.74611,"closeTime":1652543099999},{"openTime":1652543100000,"open":28722.72,"high":28804.34,"low":28721.26,"close":28759.52,"volume":46.2965,"closeTime":1652543999999},{"openTime":1652544000000,"open":28760.07,"high":28837.03,"low":28557.11,"close":28828.03,"volume":42.16319,"closeTime":1652544899999},{"openTime":1652544900000,"open":28834.53,"high":29002.2,"low":28794.17,"close":28922.46,"volume":37.34235,"closeTime":1652545799999},{"openTime":1652545800000,"open":28922.89,"high":29234.09,"low":28922.89,"close":29095.6,"volume":47.41635,"closeTime":1652546699999},{"openTime":1652546700000,"open":29097.24,"high":29620.44,"low":29077.83,"close":29301.39,"volume":96.93246,"closeTime":1652547599999},{"openTime":1652547600000,"open":29307.13,"high":29436.42,"low":29199.9,"close":29330,"volume":68.83488,"closeTime":1652548499999},{"openTime":1652548500000,"open":29325.76,"high":29531.98,"low":29301.83,"close":29472.2,"volume":46.47678,"closeTime":1652549399999},{"openTime":1652549400000,"open":29475.49,"high":29593.02,"low":29302.18,"close":29360.56,"volume":68.80828,"closeTime":1652550299999},{"openTime":1652550300000,"open":29366.24,"high":29585.25,"low":29366.24,"close":29566.4,"volume":80.05375,"closeTime":1652551199999},{"openTime":1652551200000,"open":29572.01,"high":29810.97,"low":29534.49,"close":29767.23,"volume":78.51073,"closeTime":1652552099999},{"openTime":1652552100000,"open":29763.84,"high":29896.69,"low":29686.06,"close":29716.19,"volume":55.63284,"closeTime":1652552999999},{"openTime":1652553000000,"open":29714.94,"high":29746.15,"low":29522.4,"close":29587.59,"volume":38.88605,"closeTime":1652553899999},{"openTime":1652553900000,"open":29582.41,"high":29582.41,"low":29434.01,"close":29490.27,"volume":39.66055,"closeTime":1652554799999},{"openTime":1652554800000,"open":29486.3,"high":29604.89,"low":29377.63,"close":29525.13,"volume":37.69721,"closeTime":1652555699999},{"openTime":1652555700000,"open":29525.13,"high":29530.62,"low":29326.34,"close":29377.13,"volume":20.83886,"closeTime":1652556599999},{"openTime":1652556600000,"open":29376.89,"high":29408.23,"low":29261.5,"close":29320.68,"volume":20.14537,"closeTime":1652557499999},{"openTime":1652557500000,"open":29303,"high":29365.25,"low":29254.54,"close":29301.5,"volume":13.3437,"closeTime":1652558399999},{"openTime":1652558400000,"open":29305.29,"high":29440.55,"low":29270.19,"close":29412.7,"volume":20.05004,"closeTime":1652559299999},{"openTime":1652559300000,"open":29410.28,"high":29606.92,"low":29397.6,"close":29509.9,"volume":28.08774,"closeTime":1652560199999},{"openTime":1652560200000,"open":29492.96,"high":29519.45,"low":29330.78,"close":29336.66,"volume":9.44975,"closeTime":1652561099999},{"openTime":1652561100000,"open":29333.42,"high":29375.56,"low":29259.62,"close":29340.68,"volume":17.26656,"closeTime":1652561999999},{"openTime":1652562000000,"open":29340.75,"high":29406.75,"low":29324.12,"close":29371.08,"volume":5.54856,"closeTime":1652562899999},{"openTime":1652562900000,"open":29379.82,"high":29513.37,"low":29379.82,"close":29513.37,"volume":15.50353,"closeTime":1652563799999},{"openTime":1652563800000,"open":29518.03,"high":29714.92,"low":29462.02,"close":29712.98,"volume":12.02522,"closeTime":1652564699999},{"openTime":1652564700000,"open":29716.63,"high":29830.61,"low":29611.88,"close":29664.55,"volume":25.25848,"closeTime":1652565599999},{"openTime":1652565600000,"open":29672.18,"high":29713.45,"low":29561.55,"close":29689.14,"volume":15.12955,"closeTime":1652566499999},{"openTime":1652566500000,"open":29693.12,"high":29718.14,"low":29556.81,"close":29570.19,"volume":9.47227,"closeTime":1652567399999},{"openTime":1652567400000,"open":29571.63,"high":30160,"low":29475.88,"close":29726.68,"volume":134.05655,"closeTime":1652568299999},{"openTime":1652568300000,"open":29735.66,"high":30303.97,"low":29735.66,"close":30190.4,"volume":79.03636,"closeTime":1652569199999},{"openTime":1652569200000,"open":30207.11,"high":30259.21,"low":29924.86,"close":29963.6,"volume":48.08752,"closeTime":1652570099999},{"openTime":1652570100000,"open":29961.16,"high":30072.52,"low":29862.16,"close":30034.86,"volume":26.75732,"closeTime":1652570999999},{"openTime":1652571000000,"open":30022.33,"high":30163.6,"low":29958.09,"close":30119.68,"volume":18.75934,"closeTime":1652571899999},{"openTime":1652571900000,"open":30114.14,"high":30159.79,"low":29991.23,"close":30046.47,"volume":24.14056,"closeTime":1652572799999},{"openTime":1652572800000,"open":30044.52,"high":30095.69,"low":29924.36,"close":29973.11,"volume":20.22637,"closeTime":1652573699999},{"openTime":1652573700000,"open":29959.35,"high":30235.14,"low":29959.35,"close":30120.95,"volume":27.23747,"closeTime":1652574599999},{"openTime":1652574600000,"open":30120.94,"high":30192.88,"low":29990.92,"close":30003.93,"volume":14.59607,"closeTime":1652575499999},{"openTime":1652575500000,"open":30008.47,"high":30008.47,"low":29896.51,"close":29924.29,"volume":14.19978,"closeTime":1652576399999},{"openTime":1652576400000,"open":29923.97,"high":29961.12,"low":29777.61,"close":29835.2,"volume":23.18415,"closeTime":1652577299999},{"openTime":1652577300000,"open":29839.86,"high":29902.22,"low":29823.6,"close":29825.39,"volume":13.37792,"closeTime":1652578199999},{"openTime":1652578200000,"open":29825.4,"high":29884.16,"low":29784.71,"close":29865.65,"volume":12.08835,"closeTime":1652579099999},{"openTime":1652579100000,"open":29862.19,"high":29945.07,"low":29848.33,"close":29889.53,"volume":16.47319,"closeTime":1652579999999},{"openTime":1652580000000,"open":29893.2,"high":30028.41,"low":29780.59,"close":29819.86,"volume":13.75564,"closeTime":1652580899999},{"openTime":1652580900000,"open":29807,"high":29833.06,"low":29707.22,"close":29764.22,"volume":11.7338,"closeTime":1652581799999},{"openTime":1652581800000,"open":29764.21,"high":29789.31,"low":29710.16,"close":29728.18,"volume":8.97681,"closeTime":1652582699999},{"openTime":1652582700000,"open":29723.68,"high":29844.78,"low":29704.94,"close":29804.25,"volume":7.82503,"closeTime":1652583599999},{"openTime":1652583600000,"open":29819.96,"high":29848.87,"low":29764.22,"close":29769.74,"volume":4.37222,"closeTime":1652584499999},{"openTime":1652584500000,"open":29768.95,"high":29768.95,"low":29564.1,"close":29603.79,"volume":19.89445,"closeTime":1652585399999},{"openTime":1652585400000,"open":29607.67,"high":29657.8,"low":29424.12,"close":29630.32,"volume":30.18617,"closeTime":1652586299999},{"openTime":1652586300000,"open":29624.25,"high":29698.96,"low":29624.25,"close":29678.3,"volume":3.54604,"closeTime":1652587199999},{"openTime":1652587200000,"open":29678.3,"high":29751.54,"low":29625.05,"close":29741.43,"volume":9.62625,"closeTime":1652588099999},{"openTime":1652588100000,"open":29741.19,"high":29749.9,"low":29643.2,"close":29688.47,"volume":8.26416,"closeTime":1652588999999},{"openTime":1652589000000,"open":29688.48,"high":29696.9,"low":29423.86,"close":29548.9,"volume":10.50201,"closeTime":1652589899999},{"openTime":1652589900000,"open":29544.58,"high":29616.9,"low":29515.94,"close":29564.12,"volume":9.21063,"closeTime":1652590799999},{"openTime":1652590800000,"open":29559.6,"high":29591.74,"low":29454.1,"close":29538.78,"volume":6.55708,"closeTime":1652591699999},{"openTime":1652591700000,"open":29536.54,"high":29589.79,"low":29499.62,"close":29582.28,"volume":12.06079,"closeTime":1652592599999},{"openTime":1652592600000,"open":29577.92,"high":29738.32,"low":29534.49,"close":29734.64,"volume":9.12303,"closeTime":1652593499999},{"openTime":1652593500000,"open":29731.52,"high":29795.17,"low":29687.23,"close":29752.76,"volume":34.96553,"closeTime":1652594399999},{"openTime":1652594400000,"open":29770.17,"high":29827.05,"low":29710.67,"close":29710.67,"volume":24.18766,"closeTime":1652595299999},{"openTime":1652595300000,"open":29703.77,"high":29815.69,"low":29674.7,"close":29790.11,"volume":9.05906,"closeTime":1652596199999},{"openTime":1652596200000,"open":29795.1,"high":29798.99,"low":29714.8,"close":29718,"volume":14.71251,"closeTime":1652597099999},{"openTime":1652597100000,"open":29720.04,"high":29973.43,"low":29688.01,"close":29919.89,"volume":28.6475,"closeTime":1652597999999},{"openTime":1652598000000,"open":29921.75,"high":30022.75,"low":29811.16,"close":29910.5,"volume":36.32749,"closeTime":1652598899999},{"openTime":1652598900000,"open":29907.25,"high":29949.95,"low":29830.33,"close":29842.84,"volume":17.42195,"closeTime":1652599799999},{"openTime":1652599800000,"open":29842.85,"high":29887.99,"low":29807.48,"close":29862.42,"volume":11.56135,"closeTime":1652600699999},{"openTime":1652600700000,"open":29874.02,"high":29874.02,"low":29748.4,"close":29786.96,"volume":39.46473,"closeTime":1652601599999},{"openTime":1652601600000,"open":29783.01,"high":29815.41,"low":29659.86,"close":29676.32,"volume":21.10306,"closeTime":1652602499999},{"openTime":1652602500000,"open":29683.97,"high":29702.51,"low":29611.72,"close":29622.63,"volume":19.53879,"closeTime":1652603399999},{"openTime":1652603400000,"open":29626.51,"high":29702.19,"low":29605.35,"close":29669.43,"volume":12.78289,"closeTime":1652604299999},{"openTime":1652604300000,"open":29669.56,"high":29669.56,"low":29500.01,"close":29552.1,"volume":51.74492,"closeTime":1652605199999},{"openTime":1652605200000,"open":29552.1,"high":29609.05,"low":29532.11,"close":29532.11,"volume":12.82163,"closeTime":1652606099999},{"openTime":1652606100000,"open":29533.13,"high":29708.04,"low":29516.61,"close":29657.86,"volume":15.93834,"closeTime":1652606999999},{"openTime":1652607000000,"open":29657.69,"high":29696.57,"low":29622.59,"close":29678.34,"volume":8.84341,"closeTime":1652607899999},{"openTime":1652607900000,"open":29679.33,"high":29746.7,"low":29675.22,"close":29718.47,"volume":11.65695,"closeTime":1652608799999},{"openTime":1652608800000,"open":29720.51,"high":29749.82,"low":29591.96,"close":29637.95,"volume":10.04981,"closeTime":1652609699999},{"openTime":1652609700000,"open":29632.11,"high":29632.11,"low":29583.22,"close":29601.62,"volume":17.86763,"closeTime":1652610599999},{"openTime":1652610600000,"open":29610.26,"high":29683.67,"low":29529.52,"close":29669.33,"volume":20.18059,"closeTime":1652611499999},{"openTime":1652611500000,"open":29670.97,"high":29903.98,"low":29650.46,"close":29902.26,"volume":48.18691,"closeTime":1652612399999},{"openTime":1652612400000,"open":29909.44,"high":29949.12,"low":29848.87,"close":29855.6,"volume":9.467,"closeTime":1652613299999},{"openTime":1652613300000,"open":29851.88,"high":29971.82,"low":29745.77,"close":29931.31,"volume":23.29271,"closeTime":1652614199999},{"openTime":1652614200000,"open":29932.56,"high":30179.9,"low":29906.99,"close":30083.76,"volume":83.40298,"closeTime":1652615099999},{"openTime":1652615100000,"open":30081.65,"high":30279.79,"low":30081.64,"close":30209.21,"volume":102.58843,"closeTime":1652615999999},{"openTime":1652616000000,"open":30207.46,"high":30616.32,"low":30206.6,"close":30321.15,"volume":79.51319,"closeTime":1652616899999},{"openTime":1652616900000,"open":30312.74,"high":30622.53,"low":30255.36,"close":30267.79,"volume":47.51366,"closeTime":1652617799999},{"openTime":1652617800000,"open":30268.12,"high":30326.12,"low":30149.08,"close":30325.29,"volume":30.36605,"closeTime":1652618699999},{"openTime":1652618700000,"open":30328.41,"high":30408.99,"low":30200.7,"close":30273.38,"volume":42.5404,"closeTime":1652619599999},{"openTime":1652619600000,"open":30273.96,"high":30326.27,"low":30172.46,"close":30319.86,"volume":60.74899,"closeTime":1652620499999},{"openTime":1652620500000,"open":30327.67,"high":30359.53,"low":30102.1,"close":30160.85,"volume":19.11706,"closeTime":1652621399999},{"openTime":1652621400000,"open":30163.76,"high":30196.66,"low":29912.07,"close":30094.46,"volume":44.98121,"closeTime":1652622299999},{"openTime":1652622300000,"open":30105.5,"high":30170.18,"low":30060.16,"close":30144.2,"volume":67.6648,"closeTime":1652623199999},{"openTime":1652623200000,"open":30138.68,"high":30178.5,"low":29923.48,"close":29984.33,"volume":78.16594,"closeTime":1652624099999},{"openTime":1652624100000,"open":29983.34,"high":30021.38,"low":29811.16,"close":29879.76,"volume":34.05076,"closeTime":1652624999999},{"openTime":1652625000000,"open":29879.78,"high":29936.07,"low":29742.82,"close":29916.74,"volume":28.63251,"closeTime":1652625899999},{"openTime":1652625900000,"open":29920.06,"high":29978.9,"low":29863.69,"close":29944.6,"volume":18.89548,"closeTime":1652626799999},{"openTime":1652626800000,"open":29937.73,"high":30137.38,"low":29924.14,"close":30073.35,"volume":42.18457,"closeTime":1652627699999},{"openTime":1652627700000,"open":30073.55,"high":30073.55,"low":29897.82,"close":29947.08,"volume":14.02958,"closeTime":1652628599999},{"openTime":1652628600000,"open":29949.44,"high":29956.5,"low":29826.96,"close":29882.71,"volume":48.25092,"closeTime":1652629499999},{"openTime":1652629500000,"open":29882.7,"high":29998.68,"low":29813.87,"close":29971.3,"volume":18.99863,"closeTime":1652630399999},{"openTime":1652630400000,"open":29973.95,"high":30069.07,"low":29915.78,"close":29955.12,"volume":28.66999,"closeTime":1652631299999},{"openTime":1652631300000,"open":29956.54,"high":30087.86,"low":29952.39,"close":30059.54,"volume":20.73025,"closeTime":1652632199999},{"openTime":1652632200000,"open":30067.11,"high":30250.52,"low":30016.65,"close":30215.97,"volume":28.52333,"closeTime":1652633099999},{"openTime":1652633100000,"open":30217.2,"high":30223.15,"low":30105.38,"close":30176.05,"volume":29.99899,"closeTime":1652633999999},{"openTime":1652634000000,"open":30175.91,"high":30220.24,"low":30107.12,"close":30215.66,"volume":11.12996,"closeTime":1652634899999},{"openTime":1652634900000,"open":30226.02,"high":30250,"low":30155.93,"close":30182.56,"volume":12.44274,"closeTime":1652635799999},{"openTime":1652635800000,"open":30184.12,"high":30184.12,"low":30053.87,"close":30070.2,"volume":6.13844,"closeTime":1652636699999},{"openTime":1652636700000,"open":30070.21,"high":30086.59,"low":29926.13,"close":29952.31,"volume":12.19946,"closeTime":1652637599999},{"openTime":1652637600000,"open":29965.09,"high":29987.61,"low":29906.08,"close":29980,"volume":17.24691,"closeTime":1652638499999},{"openTime":1652638500000,"open":29980,"high":30052.46,"low":29956.18,"close":30010.11,"volume":29.81322,"closeTime":1652639399999},{"openTime":1652639400000,"open":30008.84,"high":30345.32,"low":30004.88,"close":30327.69,"volume":67.81823,"closeTime":1652640299999},{"openTime":1652640300000,"open":30350,"high":30391.16,"low":30202.7,"close":30276.23,"volume":43.17273,"closeTime":1652641199999},{"openTime":1652641200000,"open":30277.27,"high":30328.51,"low":30164.51,"close":30203.58,"volume":26.35852,"closeTime":1652642099999},{"openTime":1652642100000,"open":30202.33,"high":30250.5,"low":30156.21,"close":30172.54,"volume":36.25886,"closeTime":1652642999999},{"openTime":1652643000000,"open":30172.54,"high":30348.75,"low":30162.49,"close":30306.06,"volume":27.40281,"closeTime":1652643899999},{"openTime":1652643900000,"open":30305.02,"high":30460.91,"low":30301.74,"close":30423.34,"volume":54.63799,"closeTime":1652644799999},{"openTime":1652644800000,"open":30419.38,"high":30941.48,"low":30314.45,"close":30780.08,"volume":100.19268,"closeTime":1652645699999},{"openTime":1652645700000,"open":30769.24,"high":31130,"low":30643.04,"close":30935.89,"volume":191.20508,"closeTime":1652646599999},{"openTime":1652646600000,"open":30939.28,"high":31003.1,"low":30822.68,"close":30858.99,"volume":112.31051,"closeTime":1652647499999},{"openTime":1652647500000,"open":30862.76,"high":31052.76,"low":30830.69,"close":31005.68,"volume":99.76416,"closeTime":1652648399999},{"openTime":1652648400000,"open":31015.23,"high":31162.75,"low":30902.38,"close":30940,"volume":45.33861,"closeTime":1652649299999},{"openTime":1652649300000,"open":30943,"high":30950,"low":30832.94,"close":30864.8,"volume":31.53644,"closeTime":1652650199999},{"openTime":1652650200000,"open":30858.56,"high":30992.56,"low":30835.96,"close":30895.98,"volume":8.96403,"closeTime":1652651099999},{"openTime":1652651100000,"open":30896.45,"high":31092.64,"low":30896.45,"close":31036.06,"volume":41.27637,"closeTime":1652651999999},{"openTime":1652652000000,"open":31043.86,"high":31434.24,"low":31043.04,"close":31142.99,"volume":66.42229,"closeTime":1652652899999},{"openTime":1652652900000,"open":31121.21,"high":31224.99,"low":31075.04,"close":31091.86,"volume":31.76297,"closeTime":1652653799999},{"openTime":1652653800000,"open":31091.66,"high":31161.12,"low":31042.11,"close":31155.68,"volume":35.9606,"closeTime":1652654699999},{"openTime":1652654700000,"open":31148.72,"high":31231.59,"low":31050.11,"close":31053.01,"volume":33.7806,"closeTime":1652655599999},{"openTime":1652655600000,"open":31053.87,"high":31089.72,"low":31012.77,"close":31029.57,"volume":12.4586,"closeTime":1652656499999},{"openTime":1652656500000,"open":31027.38,"high":31157.66,"low":31020.28,"close":31119.83,"volume":56.69867,"closeTime":1652657399999},{"openTime":1652657400000,"open":31116.87,"high":31222.9,"low":31091.33,"close":31195,"volume":60.45302,"closeTime":1652658299999},{"openTime":1652658300000,"open":31195,"high":31351.35,"low":31173.31,"close":31291.08,"volume":80.82286,"closeTime":1652659199999},{"openTime":1652659200000,"open":31292.17,"high":31292.17,"low":31105,"close":31132.01,"volume":84.45857,"closeTime":1652660099999},{"openTime":1652660100000,"open":31117.17,"high":31123.65,"low":31015.14,"close":31077.7,"volume":17.7863,"closeTime":1652660999999},{"openTime":1652661000000,"open":31074.15,"high":31105.33,"low":31024.8,"close":31040.92,"volume":22.67503,"closeTime":1652661899999},{"openTime":1652661900000,"open":31045.97,"high":31088.22,"low":31017.12,"close":31071.36,"volume":14.48283,"closeTime":1652662799999},{"openTime":1652662800000,"open":31071.35,"high":31114.9,"low":30866.41,"close":30963.36,"volume":32.88594,"closeTime":1652663699999},{"openTime":1652663700000,"open":30964.73,"high":30989.71,"low":30849.98,"close":30885.79,"volume":16.6918,"closeTime":1652664599999},{"openTime":1652664600000,"open":30887.15,"high":30887.15,"low":30654.46,"close":30712.43,"volume":41.90617,"closeTime":1652665499999},{"openTime":1652665500000,"open":30713.97,"high":30757.35,"low":30653.06,"close":30729.95,"volume":23.4817,"closeTime":1652666399999},{"openTime":1652666400000,"open":30739.57,"high":30739.57,"low":30339.08,"close":30423.3,"volume":54.67066,"closeTime":1652667299999},{"openTime":1652667300000,"open":30429.92,"high":30489.89,"low":30300,"close":30454.97,"volume":54.20485,"closeTime":1652668199999},{"openTime":1652668200000,"open":30454.97,"high":30511.43,"low":30379.94,"close":30410.72,"volume":38.51283,"closeTime":1652669099999},{"openTime":1652669100000,"open":30409.58,"high":30470.94,"low":30209.18,"close":30456.43,"volume":32.02483,"closeTime":1652669999999},{"openTime":1652670000000,"open":30457.57,"high":30479.79,"low":30267.93,"close":30306.79,"volume":30.25661,"closeTime":1652670899999},{"openTime":1652670900000,"open":30303.05,"high":30342.4,"low":30174.16,"close":30226.62,"volume":22.14964,"closeTime":1652671799999},{"openTime":1652671800000,"open":30229.66,"high":30298.42,"low":30176.44,"close":30261.53,"volume":130.9179,"closeTime":1652672699999},{"openTime":1652672700000,"open":30258.71,"high":30303.64,"low":30206.72,"close":30287.22,"volume":17.46444,"closeTime":1652673599999},{"openTime":1652673600000,"open":30288.54,"high":30295.07,"low":30177.79,"close":30250.29,"volume":31.83663,"closeTime":1652674499999},{"openTime":1652674500000,"open":30247.42,"high":30391.83,"low":30230.97,"close":30320.31,"volume":24.36801,"closeTime":1652675399999},{"openTime":1652675400000,"open":30338.06,"high":30377.47,"low":30100,"close":30343.9,"volume":38.23298,"closeTime":1652676299999},{"openTime":1652676300000,"open":30361.74,"high":30402.51,"low":30293.1,"close":30293.1,"volume":16.38829,"closeTime":1652677199999},{"openTime":1652677200000,"open":30291.33,"high":30383.32,"low":30269.7,"close":30373.3,"volume":22.96949,"closeTime":1652678099999},{"openTime":1652678100000,"open":30377.88,"high":30432.43,"low":30358.43,"close":30398.27,"volume":16.29708,"closeTime":1652678999999},{"openTime":1652679000000,"open":30396.01,"high":30405.84,"low":30354.73,"close":30390.92,"volume":20.29987,"closeTime":1652679899999},{"openTime":1652679900000,"open":30390.07,"high":30393.11,"low":30212.45,"close":30255.59,"volume":12.94597,"closeTime":1652680799999},{"openTime":1652680800000,"open":30245.31,"high":30245.31,"low":29816.89,"close":29907.79,"volume":106.04061,"closeTime":1652681699999},{"openTime":1652681700000,"open":29906.78,"high":29938.91,"low":29332.39,"close":29449.57,"volume":271.07309,"closeTime":1652682599999},{"openTime":1652682600000,"open":29445,"high":29632.27,"low":29347.76,"close":29615.55,"volume":50.76991,"closeTime":1652683499999},{"openTime":1652683500000,"open":29624.63,"high":29627.21,"low":29445.01,"close":29542.16,"volume":44.23892,"closeTime":1652684399999},{"openTime":1652684400000,"open":29533.2,"high":29533.2,"low":29352.34,"close":29376.69,"volume":56.15192,"closeTime":1652685299999},{"openTime":1652685300000,"open":29369.04,"high":29528.34,"low":29277.73,"close":29497.67,"volume":37.06693,"closeTime":1652686199999},{"openTime":1652686200000,"open":29497.16,"high":29629.65,"low":29447.76,"close":29559.68,"volume":22.738,"closeTime":1652687099999},{"openTime":1652687100000,"open":29553.81,"high":29698.78,"low":29511.24,"close":29559.54,"volume":18.33946,"closeTime":1652687999999},{"openTime":1652688000000,"open":29560.1,"high":29732.87,"low":29540.53,"close":29690,"volume":27.84732,"closeTime":1652688899999},{"openTime":1652688900000,"open":29689.32,"high":29766.37,"low":29655.98,"close":29680.04,"volume":21.61252,"closeTime":1652689799999},{"openTime":1652689800000,"open":29678.02,"high":29851.48,"low":29646.07,"close":29793.06,"volume":40.95242,"closeTime":1652690699999},{"openTime":1652690700000,"open":29786.53,"high":29813.86,"low":29725.79,"close":29760.22,"volume":60.05754,"closeTime":1652691599999},{"openTime":1652691600000,"open":29760.78,"high":29760.78,"low":29559.47,"close":29610.48,"volume":74.32048,"closeTime":1652692499999},{"openTime":1652692500000,"open":29604.99,"high":29663.55,"low":29442.85,"close":29495.42,"volume":40.83594,"closeTime":1652693399999},{"openTime":1652693400000,"open":29483.4,"high":29635.95,"low":29483.4,"close":29601.36,"volume":20.91272,"closeTime":1652694299999},{"openTime":1652694300000,"open":29614,"high":29745.5,"low":29579.39,"close":29586.97,"volume":19.94866,"closeTime":1652695199999},{"openTime":1652695200000,"open":29591.83,"high":29748.71,"low":29400,"close":29712.18,"volume":33.11364,"closeTime":1652696099999},{"openTime":1652696100000,"open":29707.49,"high":29923.89,"low":29689.46,"close":29795.2,"volume":31.89098,"closeTime":1652696999999},{"openTime":1652697000000,"open":29795.2,"high":29957.04,"low":29775.72,"close":29900,"volume":46.76103,"closeTime":1652697899999},{"openTime":1652697900000,"open":29900.53,"high":30168.42,"low":29885.06,"close":30145.43,"volume":46.2927,"closeTime":1652698799999},{"openTime":1652698800000,"open":30152.7,"high":30157.92,"low":29997.91,"close":30030.79,"volume":23.8838,"closeTime":1652699699999},{"openTime":1652699700000,"open":30030.8,"high":30061.45,"low":29917.2,"close":30027.95,"volume":62.25427,"closeTime":1652700599999},{"openTime":1652700600000,"open":30030.98,"high":30064.47,"low":29923.7,"close":30005.06,"volume":21.56085,"closeTime":1652701499999},{"openTime":1652701500000,"open":29990.16,"high":30012.7,"low":29890,"close":29919.01,"volume":29.68697,"closeTime":1652702399999},{"openTime":1652702400000,"open":29921.34,"high":29951.94,"low":29638.01,"close":29771.21,"volume":63.86819,"closeTime":1652703299999},{"openTime":1652703300000,"open":29770.91,"high":30093.91,"low":29553.59,"close":30059.4,"volume":67.42319,"closeTime":1652704199999},{"openTime":1652704200000,"open":30038.97,"high":30220.64,"low":29739.18,"close":29847.93,"volume":87.87457,"closeTime":1652705099999},{"openTime":1652705100000,"open":29859.28,"high":30061.86,"low":29758.37,"close":29877.77,"volume":68.61486,"closeTime":1652705999999},{"openTime":1652706000000,"open":29859.99,"high":30071.27,"low":29821.32,"close":29924.54,"volume":87.42577,"closeTime":1652706899999},{"openTime":1652706900000,"open":29925.82,"high":29942.63,"low":29710.68,"close":29779.31,"volume":88.70144,"closeTime":1652707799999},{"openTime":1652707800000,"open":29783.97,"high":29955.31,"low":29620.87,"close":29745.89,"volume":54.62191,"closeTime":1652708699999},{"openTime":1652708700000,"open":29745.12,"high":29760.86,"low":29346.55,"close":29481.43,"volume":120.71102,"closeTime":1652709599999},{"openTime":1652709600000,"open":29491.85,"high":29740.31,"low":29431.4,"close":29600.79,"volume":22.8604,"closeTime":1652710499999},{"openTime":1652710500000,"open":29605.57,"high":29776.84,"low":29605.57,"close":29747.11,"volume":65.09306,"closeTime":1652711399999},{"openTime":1652711400000,"open":29754.36,"high":29804.74,"low":29540.45,"close":29593.86,"volume":34.74495,"closeTime":1652712299999},{"openTime":1652712300000,"open":29597.02,"high":29597.02,"low":29441.95,"close":29454.45,"volume":32.31512,"closeTime":1652713199999},{"openTime":1652713200000,"open":29441.49,"high":29642.98,"low":29436.45,"close":29557.52,"volume":18.52937,"closeTime":1652714099999},{"openTime":1652714100000,"open":29560.17,"high":29667.38,"low":29554.93,"close":29588.83,"volume":21.78043,"closeTime":1652714999999},{"openTime":1652715000000,"open":29583.04,"high":29611.32,"low":29300,"close":29395.5,"volume":66.80768,"closeTime":1652715899999},{"openTime":1652715900000,"open":29394.82,"high":29694.73,"low":29374.82,"close":29632.98,"volume":28.29683,"closeTime":1652716799999},{"openTime":1652716800000,"open":29628.83,"high":29701.47,"low":29325.91,"close":29395.4,"volume":44.89742,"closeTime":1652717699999},{"openTime":1652717700000,"open":29395.31,"high":29441.05,"low":29282.38,"close":29388.63,"volume":102.05743,"closeTime":1652718599999},{"openTime":1652718600000,"open":29393.36,"high":29524.69,"low":29118.78,"close":29180.55,"volume":56.21891,"closeTime":1652719499999},{"openTime":1652719500000,"open":29179.6,"high":29355.53,"low":29011.69,"close":29274.94,"volume":50.19889,"closeTime":1652720399999},{"openTime":1652720400000,"open":29276.33,"high":29484.97,"low":29214.55,"close":29409.16,"volume":40.40208,"closeTime":1652721299999},{"openTime":1652721300000,"open":29409.29,"high":29611.19,"low":29374.36,"close":29603.59,"volume":34.40544,"closeTime":1652722199999},{"openTime":1652722200000,"open":29610.31,"high":29797.69,"low":29610.31,"close":29702.99,"volume":24.26946,"closeTime":1652723099999},{"openTime":1652723100000,"open":29720.87,"high":29724.61,"low":29634.43,"close":29681.98,"volume":30.55786,"closeTime":1652723999999},{"openTime":1652724000000,"open":29689.25,"high":29923.37,"low":29634.83,"close":29823.36,"volume":37.69305,"closeTime":1652724899999},{"openTime":1652724900000,"open":29835.75,"high":29931.95,"low":29746.52,"close":29886.4,"volume":20.6803,"closeTime":1652725799999},{"openTime":1652725800000,"open":29868.59,"high":29943.71,"low":29802.08,"close":29823.36,"volume":24.38878,"closeTime":1652726699999},{"openTime":1652726700000,"open":29823.36,"high":29897.28,"low":29739.35,"close":29880.23,"volume":21.99865,"closeTime":1652727599999},{"openTime":1652727600000,"open":29874.37,"high":29943.13,"low":29765.85,"close":29791.43,"volume":32.05394,"closeTime":1652728499999},{"openTime":1652728500000,"open":29788.28,"high":29802.71,"low":29703.16,"close":29743.66,"volume":18.85887,"closeTime":1652729399999},{"openTime":1652729400000,"open":29739.89,"high":29759.71,"low":29698.69,"close":29745.25,"volume":8.1372,"closeTime":1652730299999},{"openTime":1652730300000,"open":29736.64,"high":29793.27,"low":29507.45,"close":29565.24,"volume":30.69717,"closeTime":1652731199999},{"openTime":1652731200000,"open":29537.15,"high":29615.37,"low":29507.46,"close":29587.28,"volume":13.40271,"closeTime":1652732099999},{"openTime":1652732100000,"open":29591.56,"high":29690.12,"low":29587.15,"close":29648.66,"volume":26.03648,"closeTime":1652732999999},{"openTime":1652733000000,"open":29647.46,"high":29746.42,"low":29623.78,"close":29729.74,"volume":13.65082,"closeTime":1652733899999},{"openTime":1652733900000,"open":29725.77,"high":29910.83,"low":29725.77,"close":29905.58,"volume":11.80338,"closeTime":1652734799999},{"openTime":1652734800000,"open":29905.98,"high":30220.96,"low":29870.77,"close":29990.03,"volume":121.91883,"closeTime":1652735699999},{"openTime":1652735700000,"open":29985.83,"high":30057.86,"low":29893.76,"close":29949.03,"volume":24.40496,"closeTime":1652736599999},{"openTime":1652736600000,"open":29953.8,"high":30124.19,"low":29953.8,"close":30106.36,"volume":56.77826,"closeTime":1652737499999},{"openTime":1652737500000,"open":30123.38,"high":30158.86,"low":29948.3,"close":30137.98,"volume":24.23095,"closeTime":1652738399999},{"openTime":1652738400000,"open":30144.62,"high":30175.43,"low":30059.41,"close":30149.16,"volume":15.58865,"closeTime":1652739299999},{"openTime":1652739300000,"open":30175.41,"high":30189.47,"low":29919.31,"close":30071.1,"volume":83.40217,"closeTime":1652740199999},{"openTime":1652740200000,"open":30061.12,"high":30117.67,"low":30009.89,"close":30068.2,"volume":16.06495,"closeTime":1652741099999},{"openTime":1652741100000,"open":30063.6,"high":30110.37,"low":29940.8,"close":29974,"volume":16.09425,"closeTime":1652741999999},{"openTime":1652742000000,"open":29981.38,"high":30004.72,"low":29947.57,"close":29986.9,"volume":12.36823,"closeTime":1652742899999},{"openTime":1652742900000,"open":29960.3,"high":30067.11,"low":29911.17,"close":30001.49,"volume":6.55586,"closeTime":1652743799999},{"openTime":1652743800000,"open":29997.28,"high":30033.83,"low":29800,"close":29864.76,"volume":22.29904,"closeTime":1652744699999},{"openTime":1652744700000,"open":29862.98,"high":29866.12,"low":29789.26,"close":29828.42,"volume":14.833,"closeTime":1652745599999},{"openTime":1652745600000,"open":29832.32,"high":29921.06,"low":29766.16,"close":29876.45,"volume":23.98929,"closeTime":1652746499999},{"openTime":1652746500000,"open":29873.35,"high":30049.23,"low":29865.67,"close":29992.31,"volume":18.59984,"closeTime":1652747399999},{"openTime":1652747400000,"open":29988.18,"high":30093.33,"low":29946.75,"close":30085.49,"volume":16.3874,"closeTime":1652748299999},{"openTime":1652748300000,"open":30095.2,"high":30179.74,"low":30028.43,"close":30112.47,"volume":42.60556,"closeTime":1652749199999},{"openTime":1652749200000,"open":30122.49,"high":30137.52,"low":29900,"close":29905.02,"volume":30.05577,"closeTime":1652750099999},{"openTime":1652750100000,"open":29904.3,"high":29913.3,"low":29806.5,"close":29817.68,"volume":21.98782,"closeTime":1652750999999},{"openTime":1652751000000,"open":29807.8,"high":29889.85,"low":29743.25,"close":29842.05,"volume":21.11602,"closeTime":1652751899999},{"openTime":1652751900000,"open":29847.88,"high":30002.76,"low":29828.69,"close":29956.62,"volume":25.41981,"closeTime":1652752799999},{"openTime":1652752800000,"open":29956.63,"high":30096.96,"low":29923.08,"close":30046.21,"volume":16.81347,"closeTime":1652753699999},{"openTime":1652753700000,"open":30049.08,"high":30064.72,"low":29869.9,"close":29872.53,"volume":17.30726,"closeTime":1652754599999},{"openTime":1652754600000,"open":29879.18,"high":29961.69,"low":29855.93,"close":29930.38,"volume":10.33151,"closeTime":1652755499999},{"openTime":1652755500000,"open":29926.27,"high":30025.02,"low":29918.18,"close":30025.02,"volume":7.24756,"closeTime":1652756399999},{"openTime":1652756400000,"open":30021.18,"high":30175.43,"low":29981.54,"close":30113.38,"volume":21.55299,"closeTime":1652757299999},{"openTime":1652757300000,"open":30118.96,"high":30216.13,"low":30071.16,"close":30160.69,"volume":13.20726,"closeTime":1652758199999},{"openTime":1652758200000,"open":30169.57,"high":30528.93,"low":30135.91,"close":30353.47,"volume":103.92523,"closeTime":1652759099999},{"openTime":1652759100000,"open":30338.5,"high":30463.45,"low":30308.21,"close":30317.31,"volume":14.63308,"closeTime":1652759999999},{"openTime":1652760000000,"open":30320.53,"high":30345.47,"low":30237.33,"close":30284.29,"volume":9.49859,"closeTime":1652760899999},{"openTime":1652760900000,"open":30281.79,"high":30281.79,"low":30204.25,"close":30222.96,"volume":11.68406,"closeTime":1652761799999},{"openTime":1652761800000,"open":30221.9,"high":30413.17,"low":30215.82,"close":30294.14,"volume":27.11755,"closeTime":1652762699999},{"openTime":1652762700000,"open":30292.44,"high":30365.96,"low":30283.86,"close":30338.33,"volume":9.66423,"closeTime":1652763599999},{"openTime":1652763600000,"open":30339.65,"high":30503.36,"low":30269.59,"close":30271.28,"volume":24.61576,"closeTime":1652764499999},{"openTime":1652764500000,"open":30270.16,"high":30304.7,"low":30240.77,"close":30270.23,"volume":17.66793,"closeTime":1652765399999},{"openTime":1652765400000,"open":30272.63,"high":30376.12,"low":30240.49,"close":30348.4,"volume":16.932,"closeTime":1652766299999},{"openTime":1652766300000,"open":30351.36,"high":30487.89,"low":30351.36,"close":30422.96,"volume":24.23549,"closeTime":1652767199999},{"openTime":1652767200000,"open":30430.79,"high":30447.05,"low":30330.29,"close":30330.29,"volume":18.66532,"closeTime":1652768099999},{"openTime":1652768100000,"open":30329.44,"high":30376.28,"low":30309.09,"close":30326.78,"volume":23.01232,"closeTime":1652768999999},{"openTime":1652769000000,"open":30326.56,"high":30421.5,"low":30126.1,"close":30391.07,"volume":54.18383,"closeTime":1652769899999},{"openTime":1652769900000,"open":30396.24,"high":30497.99,"low":30356.57,"close":30489.58,"volume":32.58179,"closeTime":1652770799999},{"openTime":1652770800000,"open":30497.68,"high":30534.76,"low":30371.34,"close":30373.87,"volume":25.90277,"closeTime":1652771699999},{"openTime":1652771700000,"open":30370.46,"high":30381.53,"low":30313.06,"close":30326.86,"volume":17.30603,"closeTime":1652772599999},{"openTime":1652772600000,"open":30326.87,"high":30441.12,"low":30326.87,"close":30415.14,"volume":9.32856,"closeTime":1652773499999},{"openTime":1652773500000,"open":30424.64,"high":30457.58,"low":30356.43,"close":30376.58,"volume":8.56905,"closeTime":1652774399999},{"openTime":1652774400000,"open":30374.16,"high":30514.83,"low":30351.06,"close":30501.04,"volume":14.66535,"closeTime":1652775299999},{"openTime":1652775300000,"open":30503.24,"high":30539.28,"low":30239.54,"close":30497.05,"volume":56.09955,"closeTime":1652776199999},{"openTime":1652776200000,"open":30493.57,"high":30744.35,"low":30470.78,"close":30658.12,"volume":29.96202,"closeTime":1652777099999},{"openTime":1652777100000,"open":30658.12,"high":30670.28,"low":30539.66,"close":30539.66,"volume":16.20698,"closeTime":1652777999999},{"openTime":1652778000000,"open":30539.65,"high":30640.51,"low":30532.59,"close":30560.15,"volume":17.29503,"closeTime":1652778899999},{"openTime":1652778900000,"open":30561.97,"high":30682.62,"low":30556.99,"close":30658.07,"volume":14.42762,"closeTime":1652779799999},{"openTime":1652779800000,"open":30657.71,"high":30696.94,"low":30602.9,"close":30627.91,"volume":21.32737,"closeTime":1652780699999},{"openTime":1652780700000,"open":30626.31,"high":30636.29,"low":30543.36,"close":30610.06,"volume":16.7337,"closeTime":1652781599999},{"openTime":1652781600000,"open":30607.1,"high":30625.1,"low":30503.81,"close":30533.3,"volume":23.20651,"closeTime":1652782499999},{"openTime":1652782500000,"open":30533.85,"high":30558.92,"low":30454.7,"close":30545.52,"volume":21.76953,"closeTime":1652783399999},{"openTime":1652783400000,"open":30544.63,"high":30548.86,"low":30418.38,"close":30435.08,"volume":23.65577,"closeTime":1652784299999},{"openTime":1652784300000,"open":30437.13,"high":30514.59,"low":30421.58,"close":30425.98,"volume":60.4513,"closeTime":1652785199999},{"openTime":1652785200000,"open":30417.79,"high":30465.59,"low":30412.67,"close":30450.95,"volume":16.69922,"closeTime":1652786099999},{"openTime":1652786100000,"open":30452.42,"high":30491.29,"low":30342.69,"close":30384.81,"volume":41.28851,"closeTime":1652786999999},{"openTime":1652787000000,"open":30384.81,"high":30419.82,"low":30243.6,"close":30304.08,"volume":51.47947,"closeTime":1652787899999},{"openTime":1652787900000,"open":30306.91,"high":30378.37,"low":30284.54,"close":30286.27,"volume":37.06865,"closeTime":1652788799999},{"openTime":1652788800000,"open":30283.32,"high":30408.45,"low":30252.97,"close":30358.08,"volume":52.8898,"closeTime":1652789699999},{"openTime":1652789700000,"open":30356.86,"high":30540.96,"low":30356.86,"close":30490.2,"volume":38.13109,"closeTime":1652790599999},{"openTime":1652790600000,"open":30487.06,"high":30611.57,"low":30417.06,"close":30533.75,"volume":118.963,"closeTime":1652791499999},{"openTime":1652791500000,"open":30539.13,"high":30592.32,"low":30474.51,"close":30553.65,"volume":32.00677,"closeTime":1652792399999},{"openTime":1652792400000,"open":30556.71,"high":30556.71,"low":30451.5,"close":30471.98,"volume":16.35143,"closeTime":1652793299999},{"openTime":1652793300000,"open":30471.98,"high":30494.42,"low":30392.62,"close":30491.66,"volume":39.38847,"closeTime":1652794199999},{"openTime":1652794200000,"open":30498.96,"high":30707.06,"low":30342.76,"close":30683.66,"volume":65.13618,"closeTime":1652795099999},{"openTime":1652795100000,"open":30695.16,"high":30798,"low":30472.97,"close":30487.16,"volume":195.84877,"closeTime":1652795999999},{"openTime":1652796000000,"open":30485.59,"high":30521.08,"low":30285.89,"close":30340.15,"volume":29.64115,"closeTime":1652796899999},{"openTime":1652796900000,"open":30340.56,"high":30424.98,"low":30305.69,"close":30306.37,"volume":32.02382,"closeTime":1652797799999},{"openTime":1652797800000,"open":30305.68,"high":30313.8,"low":29910.89,"close":29928.31,"volume":112.49603,"closeTime":1652798699999},{"openTime":1652798700000,"open":29917.9,"high":30074.09,"low":29906.25,"close":30030.39,"volume":37.25028,"closeTime":1652799599999},{"openTime":1652799600000,"open":30025.92,"high":30101.24,"low":29997.13,"close":30079.84,"volume":37.07111,"closeTime":1652800499999},{"openTime":1652800500000,"open":30078.45,"high":30084.95,"low":29940.14,"close":29957.89,"volume":48.20324,"closeTime":1652801399999},{"openTime":1652801400000,"open":29959.23,"high":30193.21,"low":29950.26,"close":30033.06,"volume":42.34058,"closeTime":1652802299999},{"openTime":1652802300000,"open":30032.79,"high":30129.99,"low":30032.18,"close":30116.09,"volume":50.89982,"closeTime":1652803199999},{"openTime":1652803200000,"open":30115.29,"high":30152.8,"low":29952.4,"close":29977.71,"volume":47.6119,"closeTime":1652804099999},{"openTime":1652804100000,"open":29985.81,"high":30035.89,"low":29844.87,"close":29987.24,"volume":37.82588,"closeTime":1652804999999},{"openTime":1652805000000,"open":29984.59,"high":30093.9,"low":29951.64,"close":30063.55,"volume":19.2573,"closeTime":1652805899999},{"openTime":1652805900000,"open":30072.94,"high":30184.78,"low":30064.86,"close":30111.91,"volume":23.1186,"closeTime":1652806799999},{"openTime":1652806800000,"open":30107.11,"high":30224.87,"low":30080.8,"close":30155.02,"volume":17.65041,"closeTime":1652807699999},{"openTime":1652807700000,"open":30151.16,"high":30220.89,"low":30138.15,"close":30142.21,"volume":17.33929,"closeTime":1652808599999},{"openTime":1652808600000,"open":30137.32,"high":30222.31,"low":30114.8,"close":30145.18,"volume":29.83885,"closeTime":1652809499999},{"openTime":1652809500000,"open":30136.22,"high":30188.94,"low":30050.01,"close":30050.01,"volume":37.3089,"closeTime":1652810399999},{"openTime":1652810400000,"open":30055.43,"high":30209.42,"low":29801.51,"close":29879.22,"volume":82.60855,"closeTime":1652811299999},{"openTime":1652811300000,"open":29894.46,"high":29894.46,"low":29414.2,"close":29586.46,"volume":108.95283,"closeTime":1652812199999},{"openTime":1652812200000,"open":29565.77,"high":29772.95,"low":29479.06,"close":29746.86,"volume":55.86546,"closeTime":1652813099999},{"openTime":1652813100000,"open":29752.94,"high":29833.72,"low":29529.76,"close":29814.57,"volume":74.64191,"closeTime":1652813999999},{"openTime":1652814000000,"open":29808.17,"high":30250,"low":29779.47,"close":30072.27,"volume":116.99922,"closeTime":1652814899999},{"openTime":1652814900000,"open":30078.72,"high":30209.43,"low":30037.11,"close":30181.37,"volume":38.31902,"closeTime":1652815799999},{"openTime":1652815800000,"open":30186.27,"high":30278.53,"low":30132.29,"close":30140.14,"volume":33.17643,"closeTime":1652816699999},{"openTime":1652816700000,"open":30139.32,"high":30139.32,"low":30000,"close":30057.51,"volume":34.29603,"closeTime":1652817599999},{"openTime":1652817600000,"open":30052.24,"high":30097.33,"low":29993.71,"close":30017.39,"volume":60.55629,"closeTime":1652818499999},{"openTime":1652818500000,"open":30033.98,"high":30167.97,"low":30030.18,"close":30100.74,"volume":44.02946,"closeTime":1652819399999},{"openTime":1652819400000,"open":30108.09,"high":30177.96,"low":30080.47,"close":30156.44,"volume":15.39146,"closeTime":1652820299999},{"openTime":1652820300000,"open":30154.88,"high":30175.39,"low":30062.27,"close":30070.01,"volume":15.71801,"closeTime":1652821199999},{"openTime":1652821200000,"open":30068.09,"high":30179.35,"low":30048.69,"close":30173.32,"volume":11.96389,"closeTime":1652822099999},{"openTime":1652822100000,"open":30173.32,"high":30250,"low":30151.84,"close":30236.52,"volume":16.8158,"closeTime":1652822999999},{"openTime":1652823000000,"open":30231.78,"high":30457.19,"low":30230.97,"close":30399.86,"volume":15.83774,"closeTime":1652823899999},{"openTime":1652823900000,"open":30414.47,"high":30626.99,"low":30366.21,"close":30519.83,"volume":16.65244,"closeTime":1652824799999},{"openTime":1652824800000,"open":30522.51,"high":30650,"low":30460.85,"close":30474.91,"volume":30.97094,"closeTime":1652825699999},{"openTime":1652825700000,"open":30471.68,"high":30487.82,"low":30313.89,"close":30326.29,"volume":31.82921,"closeTime":1652826599999},{"openTime":1652826600000,"open":30326.67,"high":30326.67,"low":30211.36,"close":30246.39,"volume":10.97169,"closeTime":1652827499999},{"openTime":1652827500000,"open":30249.78,"high":30328.02,"low":30249.78,"close":30313.43,"volume":13.83936,"closeTime":1652828399999},{"openTime":1652828400000,"open":30317.69,"high":30529.65,"low":30317.69,"close":30455.42,"volume":28.28945,"closeTime":1652829299999},{"openTime":1652829300000,"open":30458.54,"high":30530.6,"low":30435.24,"close":30516.18,"volume":18.20638,"closeTime":1652830199999},{"openTime":1652830200000,"open":30510.92,"high":30510.92,"low":30389.23,"close":30426.85,"volume":14.09633,"closeTime":1652831099999},{"openTime":1652831100000,"open":30430.32,"high":30501.56,"low":30379.52,"close":30398.05,"volume":8.93259,"closeTime":1652831999999},{"openTime":1652832000000,"open":30412.27,"high":30589.72,"low":30385.63,"close":30528.91,"volume":15.12244,"closeTime":1652832899999},{"openTime":1652832900000,"open":30524,"high":30624.83,"low":30484.4,"close":30606.43,"volume":38.49387,"closeTime":1652833799999},{"openTime":1652833800000,"open":30606.82,"high":30681.61,"low":30501.5,"close":30510,"volume":23.39014,"closeTime":1652834699999},{"openTime":1652834700000,"open":30518.16,"high":30523.36,"low":30439.16,"close":30467.24,"volume":14.68464,"closeTime":1652835599999},{"openTime":1652835600000,"open":30467.24,"high":30481.03,"low":30359.24,"close":30375.87,"volume":26.2758,"closeTime":1652836499999},{"openTime":1652836500000,"open":30375.29,"high":30419.55,"low":30310.81,"close":30318.95,"volume":12.36395,"closeTime":1652837399999},{"openTime":1652837400000,"open":30323.08,"high":30358.73,"low":30296.9,"close":30297.31,"volume":6.92474,"closeTime":1652838299999},{"openTime":1652838300000,"open":30304.39,"high":30304.39,"low":30032.69,"close":30086.97,"volume":66.35225,"closeTime":1652839199999},{"openTime":1652839200000,"open":30086.97,"high":30152.67,"low":30051.43,"close":30112.1,"volume":10.90501,"closeTime":1652840099999},{"openTime":1652840100000,"open":30103.4,"high":30188.06,"low":30087.69,"close":30156.45,"volume":35.72272,"closeTime":1652840999999},{"openTime":1652841000000,"open":30151.75,"high":30191.59,"low":30079.41,"close":30183.45,"volume":7.86321,"closeTime":1652841899999},{"openTime":1652841900000,"open":30182.79,"high":30192.47,"low":30129.67,"close":30183.36,"volume":9.00288,"closeTime":1652842799999},{"openTime":1652842800000,"open":30178.88,"high":30198.34,"low":29885.06,"close":29911.73,"volume":56.3404,"closeTime":1652843699999},{"openTime":1652843700000,"open":29904.92,"high":29982.21,"low":29795.8,"close":29839.84,"volume":27.78451,"closeTime":1652844599999},{"openTime":1652844600000,"open":29846.02,"high":29899.11,"low":29745,"close":29838.91,"volume":28.23059,"closeTime":1652845499999},{"openTime":1652845500000,"open":29841.94,"high":29875.84,"low":29710.26,"close":29792.35,"volume":25.62525,"closeTime":1652846399999},{"openTime":1652846400000,"open":29790.85,"high":29804.72,"low":29700.97,"close":29785.85,"volume":21.6583,"closeTime":1652847299999},{"openTime":1652847300000,"open":29779.99,"high":29899.17,"low":29729.02,"close":29834.51,"volume":18.46615,"closeTime":1652848199999},{"openTime":1652848200000,"open":29830.95,"high":29852.2,"low":29771.22,"close":29833.65,"volume":18.52892,"closeTime":1652849099999},{"openTime":1652849100000,"open":29828.02,"high":29867.09,"low":29770.89,"close":29793.76,"volume":28.15513,"closeTime":1652849999999},{"openTime":1652850000000,"open":29789.02,"high":29971.37,"low":29764.65,"close":29903.89,"volume":30.11099,"closeTime":1652850899999},{"openTime":1652850900000,"open":29896.22,"high":30001.24,"low":29896.22,"close":29928.85,"volume":13.09707,"closeTime":1652851799999},{"openTime":1652851800000,"open":29932.33,"high":30008.73,"low":29916.23,"close":29932.05,"volume":14.51854,"closeTime":1652852699999},{"openTime":1652852700000,"open":29926.12,"high":30006.6,"low":29910.5,"close":29996.92,"volume":27.24108,"closeTime":1652853599999},{"openTime":1652853600000,"open":29993.22,"high":30053.99,"low":29968.36,"close":30042.57,"volume":12.85742,"closeTime":1652854499999},{"openTime":1652854500000,"open":30039.97,"high":30039.97,"low":29875.79,"close":29905.89,"volume":21.8983,"closeTime":1652855399999},{"openTime":1652855400000,"open":29900.01,"high":29945.82,"low":29863.24,"close":29928.79,"volume":13.2668,"closeTime":1652856299999},{"openTime":1652856300000,"open":29930.05,"high":29930.05,"low":29705.25,"close":29705.26,"volume":34.77995,"closeTime":1652857199999},{"openTime":1652857200000,"open":29709.99,"high":29818.16,"low":29648.56,"close":29754.66,"volume":39.88301,"closeTime":1652858099999},{"openTime":1652858100000,"open":29767.27,"high":29815.68,"low":29743.24,"close":29748.67,"volume":17.01584,"closeTime":1652858999999},{"openTime":1652859000000,"open":29745.53,"high":29822.07,"low":29717.32,"close":29808.77,"volume":20.09595,"closeTime":1652859899999},{"openTime":1652859900000,"open":29818.55,"high":29882.18,"low":29766.61,"close":29873.71,"volume":18.86639,"closeTime":1652860799999},{"openTime":1652860800000,"open":29878.53,"high":29920.53,"low":29804.22,"close":29821.02,"volume":15.64488,"closeTime":1652861699999},{"openTime":1652861700000,"open":29828.99,"high":29868.79,"low":29713.88,"close":29774.77,"volume":17.77317,"closeTime":1652862599999},{"openTime":1652862600000,"open":29775.73,"high":29809.28,"low":29713.88,"close":29749.99,"volume":9.99746,"closeTime":1652863499999},{"openTime":1652863500000,"open":29766.94,"high":29846.57,"low":29735.77,"close":29845.16,"volume":11.76524,"closeTime":1652864399999},{"openTime":1652864400000,"open":29842.74,"high":29892.54,"low":29810.14,"close":29838.66,"volume":14.65429,"closeTime":1652865299999},{"openTime":1652865300000,"open":29838.02,"high":29846.06,"low":29731.89,"close":29829.53,"volume":16.64719,"closeTime":1652866199999},{"openTime":1652866200000,"open":29824.97,"high":29892.84,"low":29780.64,"close":29890.7,"volume":29.39774,"closeTime":1652867099999},{"openTime":1652867100000,"open":29890.88,"high":29991.77,"low":29858.35,"close":29924.77,"volume":36.54485,"closeTime":1652867999999},{"openTime":1652868000000,"open":29924.62,"high":29996.04,"low":29920.42,"close":29976.52,"volume":18.53191,"closeTime":1652868899999},{"openTime":1652868900000,"open":29962.61,"high":30011.83,"low":29908.41,"close":30004.29,"volume":18.90596,"closeTime":1652869799999},{"openTime":1652869800000,"open":30001,"high":30001,"low":29889.55,"close":29889.64,"volume":17.72711,"closeTime":1652870699999},{"openTime":1652870700000,"open":29889.82,"high":29927.9,"low":29869.05,"close":29917.04,"volume":14.58683,"closeTime":1652871599999},{"openTime":1652871600000,"open":29917.05,"high":29935.92,"low":29799.32,"close":29806.37,"volume":24.68488,"closeTime":1652872499999},{"openTime":1652872500000,"open":29806.37,"high":29834.24,"low":29755.11,"close":29761.74,"volume":44.91131,"closeTime":1652873399999},{"openTime":1652873400000,"open":29759.13,"high":29810.86,"low":29720.77,"close":29771.36,"volume":28.25666,"closeTime":1652874299999},{"openTime":1652874300000,"open":29774.36,"high":29826.32,"low":29739.67,"close":29797.56,"volume":26.19475,"closeTime":1652875199999},{"openTime":1652875200000,"open":29802.56,"high":29830.15,"low":29700.01,"close":29702.06,"volume":30.67965,"closeTime":1652876099999},{"openTime":1652876100000,"open":29700.48,"high":29871.39,"low":29700,"close":29857.39,"volume":29.34124,"closeTime":1652876999999},{"openTime":1652877000000,"open":29857.41,"high":29862.76,"low":29731.99,"close":29763.63,"volume":25.42691,"closeTime":1652877899999},{"openTime":1652877900000,"open":29759.12,"high":29800.95,"low":29492.09,"close":29519.88,"volume":97.35867,"closeTime":1652878799999},{"openTime":1652878800000,"open":29517.06,"high":29600,"low":29400,"close":29594.81,"volume":101.91793,"closeTime":1652879699999},{"openTime":1652879700000,"open":29587.84,"high":29643.84,"low":29333,"close":29476.48,"volume":102.39874,"closeTime":1652880599999},{"openTime":1652880600000,"open":29481.16,"high":29574.92,"low":29253.81,"close":29308.58,"volume":127.50012,"closeTime":1652881499999},{"openTime":1652881500000,"open":29308.36,"high":29436.42,"low":29290,"close":29312.34,"volume":86.21467,"closeTime":1652882399999},{"openTime":1652882400000,"open":29311.34,"high":29407.04,"low":29274.74,"close":29376.48,"volume":62.05148,"closeTime":1652883299999},{"openTime":1652883300000,"open":29373.68,"high":29461.09,"low":29334.48,"close":29334.48,"volume":59.17004,"closeTime":1652884199999},{"openTime":1652884200000,"open":29333.74,"high":29380.05,"low":29083.56,"close":29108.28,"volume":104.16732,"closeTime":1652885099999},{"openTime":1652885100000,"open":29108.32,"high":29217.69,"low":29020.46,"close":29200.28,"volume":69.46145,"closeTime":1652885999999},{"openTime":1652886000000,"open":29199.62,"high":29200.56,"low":29052.42,"close":29147.66,"volume":63.68028,"closeTime":1652886899999},{"openTime":1652886900000,"open":29145.61,"high":29150,"low":28838,"close":28966.16,"volume":166.94359,"closeTime":1652887799999},{"openTime":1652887800000,"open":28967.22,"high":29041.53,"low":28854.26,"close":29003.48,"volume":80.59464,"closeTime":1652888699999},{"openTime":1652888700000,"open":29003.48,"high":29030.3,"low":28881.17,"close":28945,"volume":84.78235,"closeTime":1652889599999},{"openTime":1652889600000,"open":28944.9,"high":28950.22,"low":28703.16,"close":28856.9,"volume":154.44687,"closeTime":1652890499999},{"openTime":1652890500000,"open":28860.09,"high":28985.12,"low":28791.91,"close":28946.99,"volume":67.72587,"closeTime":1652891399999},{"openTime":1652891400000,"open":28946.99,"high":29224.81,"low":28878.91,"close":28965.12,"volume":88.70951,"closeTime":1652892299999},{"openTime":1652892300000,"open":28968.75,"high":29209.48,"low":28945.48,"close":29183.65,"volume":62.48093,"closeTime":1652893199999},{"openTime":1652893200000,"open":29184.73,"high":29192.88,"low":28988.61,"close":29003.71,"volume":74.09212,"closeTime":1652894099999},{"openTime":1652894100000,"open":29003.63,"high":29120.36,"low":28993.33,"close":29068.81,"volume":55.95751,"closeTime":1652894999999},{"openTime":1652895000000,"open":29069.83,"high":29138.58,"low":28917.7,"close":29021.4,"volume":98.00466,"closeTime":1652895899999},{"openTime":1652895900000,"open":29021.4,"high":29038.93,"low":28894.55,"close":28943.24,"volume":39.91939,"closeTime":1652896799999},{"openTime":1652896800000,"open":28948.41,"high":28988.22,"low":28847.53,"close":28914.35,"volume":54.78073,"closeTime":1652897699999},{"openTime":1652897700000,"open":28909.88,"high":29120.16,"low":28897.1,"close":29120.16,"volume":33.59641,"closeTime":1652898599999},{"openTime":1652898600000,"open":29122.88,"high":29125.55,"low":29032.29,"close":29107.9,"volume":29.19664,"closeTime":1652899499999},{"openTime":1652899500000,"open":29123.03,"high":29224.47,"low":29079.61,"close":29169.28,"volume":62.07317,"closeTime":1652900399999},{"openTime":1652900400000,"open":29175.04,"high":29497.18,"low":29050.17,"close":29240.85,"volume":160.25047,"closeTime":1652901299999},{"openTime":1652901300000,"open":29243.42,"high":29294.57,"low":29109.14,"close":29196.27,"volume":68.10676,"closeTime":1652902199999},{"openTime":1652902200000,"open":29194.63,"high":29337.52,"low":29150.2,"close":29226.94,"volume":163.09871,"closeTime":1652903099999},{"openTime":1652903100000,"open":29225.82,"high":29318.55,"low":29220.09,"close":29234.22,"volume":58.99339,"closeTime":1652903999999},{"openTime":1652904000000,"open":29235.16,"high":29250.53,"low":29040.59,"close":29111.7,"volume":56.30254,"closeTime":1652904899999},{"openTime":1652904900000,"open":29111.76,"high":29131.43,"low":29024.16,"close":29056.8,"volume":15.06877,"closeTime":1652905799999},{"openTime":1652905800000,"open":29073.73,"high":29099.81,"low":28920.92,"close":29082.11,"volume":33.80479,"closeTime":1652906699999},{"openTime":1652906700000,"open":29070.19,"high":29206.16,"low":29066.51,"close":29196.25,"volume":22.12953,"closeTime":1652907599999},{"openTime":1652907600000,"open":29196.5,"high":29256.75,"low":29141.74,"close":29255.5,"volume":12.45811,"closeTime":1652908499999},{"openTime":1652908500000,"open":29253.97,"high":29299,"low":29201.91,"close":29262.27,"volume":31.47785,"closeTime":1652909399999},{"openTime":1652909400000,"open":29257.4,"high":29257.4,"low":29139.35,"close":29182.21,"volume":17.33503,"closeTime":1652910299999},{"openTime":1652910300000,"open":29177,"high":29203.36,"low":29061.37,"close":29161.39,"volume":45.00847,"closeTime":1652911199999},{"openTime":1652911200000,"open":29165.9,"high":29165.9,"low":29063.89,"close":29154.7,"volume":16.22382,"closeTime":1652912099999},{"openTime":1652912100000,"open":29154.68,"high":29366.35,"low":29000.01,"close":29038.14,"volume":103.46246,"closeTime":1652912999999},{"openTime":1652913000000,"open":29034.68,"high":29107.02,"low":28931.78,"close":28937.04,"volume":32.30365,"closeTime":1652913899999},{"openTime":1652913900000,"open":28938.95,"high":28977.6,"low":28765.85,"close":28929.81,"volume":174.00611,"closeTime":1652914799999},{"openTime":1652914800000,"open":28926.67,"high":29054.69,"low":28925.92,"close":28994.01,"volume":204.67723,"closeTime":1652915699999},{"openTime":1652915700000,"open":28997.09,"high":29028.26,"low":28732.37,"close":28799.63,"volume":54.38426,"closeTime":1652916599999},{"openTime":1652916600000,"open":28791.35,"high":28933.39,"low":28625.5,"close":28751.85,"volume":72.09155,"closeTime":1652917499999},{"openTime":1652917500000,"open":28758.47,"high":28789.11,"low":28616.56,"close":28672.98,"volume":22.1862,"closeTime":1652918399999},{"openTime":1652918400000,"open":28672.08,"high":28899.51,"low":28658.63,"close":28858.69,"volume":61.67071,"closeTime":1652919299999},{"openTime":1652919300000,"open":28866.18,"high":28966.27,"low":28821.78,"close":28879.46,"volume":31.06733,"closeTime":1652920199999},{"openTime":1652920200000,"open":28878.71,"high":29013.5,"low":28854.26,"close":28860.04,"volume":20.95685,"closeTime":1652921099999},{"openTime":1652921100000,"open":28861.18,"high":28935.17,"low":28839.96,"close":28870.34,"volume":23.66891,"closeTime":1652921999999},{"openTime":1652922000000,"open":28870.33,"high":28992.78,"low":28856.59,"close":28969.71,"volume":19.36638,"closeTime":1652922899999},{"openTime":1652922900000,"open":28969.71,"high":28999.99,"low":28915.78,"close":28942.07,"volume":37.38576,"closeTime":1652923799999},{"openTime":1652923800000,"open":28937.59,"high":28938.63,"low":28813.46,"close":28861.25,"volume":21.64119,"closeTime":1652924699999},{"openTime":1652924700000,"open":28861.24,"high":28871.74,"low":28678.45,"close":28724.6,"volume":27.60935,"closeTime":1652925599999},{"openTime":1652925600000,"open":28729.89,"high":28769.63,"low":28650.63,"close":28660.59,"volume":23.64103,"closeTime":1652926499999},{"openTime":1652926500000,"open":28663.35,"high":28818.99,"low":28652.93,"close":28775.61,"volume":20.7398,"closeTime":1652927399999},{"openTime":1652927400000,"open":28781.95,"high":28868.75,"low":28759.15,"close":28844.58,"volume":16.17005,"closeTime":1652928299999},{"openTime":1652928300000,"open":28844.31,"high":29298.91,"low":28844.31,"close":29132.92,"volume":79.89713,"closeTime":1652929199999},{"openTime":1652929200000,"open":29123.34,"high":29278.88,"low":29053.77,"close":29075.73,"volume":44.28442,"closeTime":1652930099999},{"openTime":1652930100000,"open":29077.29,"high":29179.2,"low":29043.18,"close":29150.35,"volume":38.00706,"closeTime":1652930999999},{"openTime":1652931000000,"open":29149.82,"high":29237.81,"low":29117.81,"close":29196.91,"volume":22.88862,"closeTime":1652931899999},{"openTime":1652931900000,"open":29201.01,"high":29251.7,"low":29147.9,"close":29163.24,"volume":80.73244,"closeTime":1652932799999},{"openTime":1652932800000,"open":29163.45,"high":29248.05,"low":29138.49,"close":29184.91,"volume":15.24367,"closeTime":1652933699999},{"openTime":1652933700000,"open":29185.91,"high":29254.08,"low":29114.32,"close":29114.85,"volume":10.49044,"closeTime":1652934599999},{"openTime":1652934600000,"open":29119.36,"high":29133.9,"low":29067.45,"close":29095.99,"volume":16.72176,"closeTime":1652935499999},{"openTime":1652935500000,"open":29097.85,"high":29112.99,"low":29045.8,"close":29056.6,"volume":14.92277,"closeTime":1652936399999},{"openTime":1652936400000,"open":29056.05,"high":29147.97,"low":29040.69,"close":29147.97,"volume":29.86673,"closeTime":1652937299999},{"openTime":1652937300000,"open":29147.97,"high":29163.11,"low":29024.37,"close":29070.9,"volume":24.29571,"closeTime":1652938199999},{"openTime":1652938200000,"open":29074.21,"high":29074.21,"low":28990.28,"close":29032.69,"volume":32.23146,"closeTime":1652939099999},{"openTime":1652939100000,"open":29046.99,"high":29066.7,"low":29000.39,"close":29022.42,"volume":23.89552,"closeTime":1652939999999},{"openTime":1652940000000,"open":29022.96,"high":29153.23,"low":29022.96,"close":29127.45,"volume":18.09893,"closeTime":1652940899999},{"openTime":1652940900000,"open":29127.42,"high":29225.42,"low":29127.42,"close":29193.64,"volume":46.97427,"closeTime":1652941799999},{"openTime":1652941800000,"open":29193.65,"high":29238.53,"low":29106.63,"close":29119.88,"volume":38.41562,"closeTime":1652942699999},{"openTime":1652942700000,"open":29115.71,"high":29386.07,"low":29105.51,"close":29283.26,"volume":32.50879,"closeTime":1652943599999},{"openTime":1652943600000,"open":29287.64,"high":29316.97,"low":29226.14,"close":29240.17,"volume":37.11176,"closeTime":1652944499999},{"openTime":1652944500000,"open":29235.68,"high":29261.96,"low":29145.37,"close":29175.34,"volume":33.33748,"closeTime":1652945399999},{"openTime":1652945400000,"open":29184.25,"high":29184.25,"low":29042.33,"close":29096.91,"volume":32.66169,"closeTime":1652946299999},{"openTime":1652946300000,"open":29097.48,"high":29169.93,"low":29097.48,"close":29157.34,"volume":25.33924,"closeTime":1652947199999},{"openTime":1652947200000,"open":29157.51,"high":29203.42,"low":29049.96,"close":29202.62,"volume":23.23093,"closeTime":1652948099999},{"openTime":1652948100000,"open":29203.29,"high":29217.59,"low":29124.93,"close":29159.36,"volume":18.39658,"closeTime":1652948999999},{"openTime":1652949000000,"open":29161.67,"high":29177.88,"low":29054.79,"close":29084.46,"volume":18.92127,"closeTime":1652949899999},{"openTime":1652949900000,"open":29084.29,"high":29107.78,"low":28932.44,"close":28934.67,"volume":37.78718,"closeTime":1652950799999},{"openTime":1652950800000,"open":28932.43,"high":29018.83,"low":28911.05,"close":28964.93,"volume":52.64955,"closeTime":1652951699999},{"openTime":1652951700000,"open":28964.38,"high":28973.21,"low":28867.09,"close":28881.57,"volume":57.31392,"closeTime":1652952599999},{"openTime":1652952600000,"open":28881.2,"high":28915.93,"low":28819.05,"close":28871.45,"volume":57.50334,"closeTime":1652953499999},{"openTime":1652953500000,"open":28871.49,"high":29010.37,"low":28842.38,"close":28969.52,"volume":53.60637,"closeTime":1652954399999},{"openTime":1652954400000,"open":28974,"high":29055.9,"low":28952.33,"close":29017.98,"volume":38.63869,"closeTime":1652955299999},{"openTime":1652955300000,"open":29013.19,"high":29099.9,"low":28983.26,"close":29004.11,"volume":33.36143,"closeTime":1652956199999},{"openTime":1652956200000,"open":28999.5,"high":29150,"low":28898.25,"close":29115.67,"volume":55.54639,"closeTime":1652957099999},{"openTime":1652957100000,"open":29115.67,"high":29238.82,"low":29094,"close":29171.34,"volume":48.02622,"closeTime":1652957999999},{"openTime":1652958000000,"open":29171.32,"high":29187.98,"low":29084.04,"close":29127.09,"volume":20.28714,"closeTime":1652958899999},{"openTime":1652958900000,"open":29139.77,"high":29320,"low":29109.8,"close":29271.12,"volume":63.63437,"closeTime":1652959799999},{"openTime":1652959800000,"open":29280.4,"high":29379.99,"low":29207.58,"close":29352.54,"volume":32.52093,"closeTime":1652960699999},{"openTime":1652960700000,"open":29347.91,"high":29500,"low":29318.18,"close":29466.28,"volume":79.18372,"closeTime":1652961599999},{"openTime":1652961600000,"open":29481.41,"high":29499.63,"low":29345.62,"close":29446.86,"volume":43.21909,"closeTime":1652962499999},{"openTime":1652962500000,"open":29449.63,"high":29799.99,"low":29342.8,"close":29519.41,"volume":132.36549,"closeTime":1652963399999},{"openTime":1652963400000,"open":29514.75,"high":29743.99,"low":29322.54,"close":29425.54,"volume":117.17121,"closeTime":1652964299999},{"openTime":1652964300000,"open":29424.17,"high":29651.53,"low":29383.19,"close":29465.11,"volume":63.0777,"closeTime":1652965199999},{"openTime":1652965200000,"open":29465.12,"high":29716.41,"low":29465.12,"close":29657.39,"volume":58.93235,"closeTime":1652966099999},{"openTime":1652966100000,"open":29657.39,"high":29713.16,"low":29544.78,"close":29593.32,"volume":93.57996,"closeTime":1652966999999},{"openTime":1652967000000,"open":29595.75,"high":29746.02,"low":29469.05,"close":29499.74,"volume":102.37354,"closeTime":1652967899999},{"openTime":1652967900000,"open":29469.05,"high":29599.45,"low":29321.09,"close":29483.48,"volume":97.62661,"closeTime":1652968799999},{"openTime":1652968800000,"open":29483.37,"high":29751.77,"low":29471.2,"close":29684.13,"volume":51.77598,"closeTime":1652969699999},{"openTime":1652969700000,"open":29690.68,"high":29871.48,"low":29688.94,"close":29720.93,"volume":66.36441,"closeTime":1652970599999},{"openTime":1652970600000,"open":29710.88,"high":29842.54,"low":29680,"close":29738.99,"volume":72.99253,"closeTime":1652971499999},{"openTime":1652971500000,"open":29740.9,"high":29922,"low":29680.72,"close":29832.92,"volume":77.84006,"closeTime":1652972399999},{"openTime":1652972400000,"open":29832.64,"high":29959.07,"low":29769.91,"close":29953.04,"volume":59.09273,"closeTime":1652973299999},{"openTime":1652973300000,"open":29952.53,"high":30189.97,"low":29875.31,"close":30082.49,"volume":126.08469,"closeTime":1652974199999},{"openTime":1652974200000,"open":30089.66,"high":30500,"low":30089.66,"close":30347.52,"volume":158.14178,"closeTime":1652975099999},{"openTime":1652975100000,"open":30345.47,"high":30500,"low":30260.99,"close":30348.72,"volume":143.64444,"closeTime":1652975999999},{"openTime":1652976000000,"open":30354.79,"high":30416.05,"low":30189.95,"close":30243.11,"volume":78.87426,"closeTime":1652976899999},{"openTime":1652976900000,"open":30243.95,"high":30327.52,"low":30187.37,"close":30235.27,"volume":49.80677,"closeTime":1652977799999},{"openTime":1652977800000,"open":30243.26,"high":30264.59,"low":30090,"close":30091.4,"volume":95.24623,"closeTime":1652978699999},{"openTime":1652978700000,"open":30090,"high":30193.96,"low":30062.17,"close":30121.02,"volume":48.34926,"closeTime":1652979599999},{"openTime":1652979600000,"open":30122.93,"high":30235.64,"low":30002.25,"close":30055.95,"volume":51.65814,"closeTime":1652980499999},{"openTime":1652980500000,"open":30043.94,"high":30096.03,"low":29979.08,"close":29996.3,"volume":67.23394,"closeTime":1652981399999},{"openTime":1652981400000,"open":29996.52,"high":30134.25,"low":29995.59,"close":30083.42,"volume":59.9336,"closeTime":1652982299999},{"openTime":1652982300000,"open":30074.63,"high":30191.7,"low":29933.44,"close":30155.27,"volume":96.18775,"closeTime":1652983199999},{"openTime":1652983200000,"open":30160.67,"high":30350,"low":30120.81,"close":30291.93,"volume":81.95277,"closeTime":1652984099999},{"openTime":1652984100000,"open":30295.15,"high":30329.02,"low":30166.13,"close":30205.33,"volume":35.84262,"closeTime":1652984999999},{"openTime":1652985000000,"open":30170.88,"high":30228.01,"low":30104.24,"close":30196.42,"volume":29.58351,"closeTime":1652985899999},{"openTime":1652985900000,"open":30181.59,"high":30227.04,"low":30137.15,"close":30194.52,"volume":56.37064,"closeTime":1652986799999},{"openTime":1652986800000,"open":30184.75,"high":30271.97,"low":30040.46,"close":30071.12,"volume":27.09836,"closeTime":1652987699999},{"openTime":1652987700000,"open":30066.95,"high":30076.2,"low":29952.4,"close":29962.08,"volume":32.85753,"closeTime":1652988599999},{"openTime":1652988600000,"open":29957.95,"high":30020.04,"low":29940.35,"close":29976.99,"volume":24.7355,"closeTime":1652989499999},{"openTime":1652989500000,"open":29976.99,"high":30012.63,"low":29936.69,"close":29936.69,"volume":29.81873,"closeTime":1652990399999},{"openTime":1652990400000,"open":29932.9,"high":30065.67,"low":29915.26,"close":30013.27,"volume":22.89135,"closeTime":1652991299999},{"openTime":1652991300000,"open":30012.33,"high":30070.28,"low":29978.51,"close":30007.25,"volume":15.44714,"closeTime":1652992199999},{"openTime":1652992200000,"open":30007.07,"high":30118.24,"low":29990,"close":30105,"volume":42.07884,"closeTime":1652993099999},{"openTime":1652993100000,"open":30098.43,"high":30239.56,"low":30095.83,"close":30238.08,"volume":85.22949,"closeTime":1652993999999},{"openTime":1652994000000,"open":30239.52,"high":30400,"low":30170.34,"close":30383.11,"volume":77.32417,"closeTime":1652994899999},{"openTime":1652994900000,"open":30379.39,"high":30450,"low":30240.68,"close":30247.72,"volume":30.39281,"closeTime":1652995799999},{"openTime":1652995800000,"open":30242.18,"high":30298.18,"low":30218.77,"close":30262.96,"volume":16.39387,"closeTime":1652996699999},{"openTime":1652996700000,"open":30254.8,"high":30300,"low":30207.35,"close":30242,"volume":14.96806,"closeTime":1652997599999},{"openTime":1652997600000,"open":30244.06,"high":30244.06,"low":30149.1,"close":30185.94,"volume":11.00124,"closeTime":1652998499999},{"openTime":1652998500000,"open":30186.84,"high":30186.84,"low":30091.37,"close":30114.58,"volume":41.57529,"closeTime":1652999399999},{"openTime":1652999400000,"open":30114.56,"high":30160.54,"low":30083.81,"close":30106.42,"volume":12.68522,"closeTime":1653000299999},{"openTime":1653000300000,"open":30102.72,"high":30211.28,"low":30081.86,"close":30141.66,"volume":25.43268,"closeTime":1653001199999},{"openTime":1653001200000,"open":30151.94,"high":30241.19,"low":30137.69,"close":30150.45,"volume":53.64515,"closeTime":1653002099999},{"openTime":1653002100000,"open":30150.45,"high":30220.39,"low":30125.83,"close":30206.58,"volume":30.54994,"closeTime":1653002999999},{"openTime":1653003000000,"open":30208.23,"high":30296.49,"low":30082.33,"close":30296.49,"volume":71.26287,"closeTime":1653003899999},{"openTime":1653003900000,"open":30298.01,"high":30386.04,"low":30284.17,"close":30289.75,"volume":22.32466,"closeTime":1653004799999},{"openTime":1653004800000,"open":30289.54,"high":30329.91,"low":30205.23,"close":30225.34,"volume":21.10881,"closeTime":1653005699999},{"openTime":1653005700000,"open":30219.92,"high":30249.99,"low":30115.8,"close":30117,"volume":22.12258,"closeTime":1653006599999},{"openTime":1653006600000,"open":30123.81,"high":30270.83,"low":30111.48,"close":30260.45,"volume":12.75262,"closeTime":1653007499999},{"openTime":1653007500000,"open":30261.54,"high":30270.55,"low":30195.22,"close":30227.06,"volume":9.9446,"closeTime":1653008399999},{"openTime":1653008400000,"open":30227.16,"high":30227.16,"low":30097.94,"close":30164.8,"volume":10.56714,"closeTime":1653009299999},{"openTime":1653009300000,"open":30161.07,"high":30345.86,"low":30129.03,"close":30327.64,"volume":18.85575,"closeTime":1653010199999},{"openTime":1653010200000,"open":30327.65,"high":30738.42,"low":30318.47,"close":30615.97,"volume":503.17405,"closeTime":1653011099999},{"openTime":1653011100000,"open":30624.2,"high":30642.62,"low":30345.68,"close":30443.47,"volume":38.0878,"closeTime":1653011999999},{"openTime":1653012000000,"open":30439.65,"high":30478.26,"low":30203.1,"close":30218.47,"volume":20.77586,"closeTime":1653012899999},{"openTime":1653012900000,"open":30222.02,"high":30375.52,"low":30193.41,"close":30263.99,"volume":35.53741,"closeTime":1653013799999},{"openTime":1653013800000,"open":30272.38,"high":30328.6,"low":30225.6,"close":30322.3,"volume":13.63898,"closeTime":1653014699999},{"openTime":1653014700000,"open":30317.53,"high":30346.77,"low":30265.94,"close":30297.42,"volume":10.69059,"closeTime":1653015599999},{"openTime":1653015600000,"open":30295.72,"high":30308.86,"low":30169.39,"close":30199.8,"volume":30.24014,"closeTime":1653016499999},{"openTime":1653016500000,"open":30197.18,"high":30221.21,"low":30142.6,"close":30199.94,"volume":18.76263,"closeTime":1653017399999},{"openTime":1653017400000,"open":30199.95,"high":30201.37,"low":30147.71,"close":30149.91,"volume":11.14672,"closeTime":1653018299999},{"openTime":1653018300000,"open":30153.88,"high":30191.25,"low":30100.69,"close":30140.51,"volume":13.21631,"closeTime":1653019199999},{"openTime":1653019200000,"open":30136.18,"high":30205.89,"low":30118.38,"close":30174.48,"volume":12.88101,"closeTime":1653020099999},{"openTime":1653020100000,"open":30174.47,"high":30200,"low":30085.22,"close":30112.58,"volume":14.76023,"closeTime":1653020999999},{"openTime":1653021000000,"open":30120.3,"high":30157.86,"low":30028.99,"close":30039.86,"volume":19.1305,"closeTime":1653021899999},{"openTime":1653021900000,"open":30042.21,"high":30091,"low":29980,"close":30064.83,"volume":17.18681,"closeTime":1653022799999},{"openTime":1653022800000,"open":30064.24,"high":30064.24,"low":30005.35,"close":30018.44,"volume":17.7167,"closeTime":1653023699999},{"openTime":1653023700000,"open":30023.2,"high":30090.57,"low":29991.76,"close":30070.02,"volume":17.42538,"closeTime":1653024599999},{"openTime":1653024600000,"open":30069.23,"high":30138.68,"low":30038.46,"close":30135.41,"volume":12.31717,"closeTime":1653025499999},{"openTime":1653025500000,"open":30133.34,"high":30161.88,"low":30077.02,"close":30157.43,"volume":12.0193,"closeTime":1653026399999},{"openTime":1653026400000,"open":30153.23,"high":30156.9,"low":30095.3,"close":30128.79,"volume":15.7285,"closeTime":1653027299999},{"openTime":1653027300000,"open":30124.69,"high":30124.69,"low":29881.52,"close":29952.35,"volume":25.33656,"closeTime":1653028199999},{"openTime":1653028200000,"open":29960.14,"high":29960.14,"low":29766.77,"close":29913.92,"volume":52.97863,"closeTime":1653029099999},{"openTime":1653029100000,"open":29909,"high":29990.03,"low":29845.5,"close":29978.83,"volume":20.64016,"closeTime":1653029999999},{"openTime":1653030000000,"open":29959.66,"high":30148.49,"low":29936.88,"close":30126.75,"volume":71.43213,"closeTime":1653030899999},{"openTime":1653030900000,"open":30125.91,"high":30211.99,"low":30101.14,"close":30157.86,"volume":29.85705,"closeTime":1653031799999},{"openTime":1653031800000,"open":30157.86,"high":30275.06,"low":30151.07,"close":30237.73,"volume":32.91535,"closeTime":1653032699999},{"openTime":1653032700000,"open":30238.16,"high":30327.9,"low":30213.12,"close":30232.58,"volume":54.81144,"closeTime":1653033599999},{"openTime":1653033600000,"open":30232.58,"high":30285.34,"low":30164.96,"close":30272.89,"volume":25.69276,"closeTime":1653034499999},{"openTime":1653034500000,"open":30272.88,"high":30332.35,"low":30241.81,"close":30319.95,"volume":21.28586,"closeTime":1653035399999},{"openTime":1653035400000,"open":30322.59,"high":30376.9,"low":30259.76,"close":30279.84,"volume":22.72195,"closeTime":1653036299999},{"openTime":1653036300000,"open":30279.84,"high":30280.44,"low":30125.26,"close":30160.92,"volume":34.25793,"closeTime":1653037199999},{"openTime":1653037200000,"open":30160.86,"high":30185.58,"low":30093.32,"close":30143.21,"volume":39.427,"closeTime":1653038099999},{"openTime":1653038100000,"open":30139.3,"high":30235.65,"low":30139.3,"close":30173.33,"volume":24.12876,"closeTime":1653038999999},{"openTime":1653039000000,"open":30163.44,"high":30317.38,"low":30142.16,"close":30283.22,"volume":97.94536,"closeTime":1653039899999},{"openTime":1653039900000,"open":30279.35,"high":30364.32,"low":30256.73,"close":30277.24,"volume":75.82623,"closeTime":1653040799999},{"openTime":1653040800000,"open":30277.24,"high":30331.59,"low":30250,"close":30321.3,"volume":29.727,"closeTime":1653041699999},{"openTime":1653041700000,"open":30322.53,"high":30417.5,"low":30236.61,"close":30236.61,"volume":32.78667,"closeTime":1653042599999},{"openTime":1653042600000,"open":30236.62,"high":30307.84,"low":30236.62,"close":30282.21,"volume":23.92158,"closeTime":1653043499999},{"openTime":1653043500000,"open":30282.25,"high":30408.23,"low":30254.05,"close":30397.26,"volume":37.78778,"closeTime":1653044399999},{"openTime":1653044400000,"open":30394.08,"high":30632.83,"low":30273.36,"close":30288.24,"volume":50.05637,"closeTime":1653045299999},{"openTime":1653045300000,"open":30288.09,"high":30299.38,"low":30223.15,"close":30287.18,"volume":15.5466,"closeTime":1653046199999},{"openTime":1653046200000,"open":30287.18,"high":30421.04,"low":30278.01,"close":30354.03,"volume":25.55891,"closeTime":1653047099999},{"openTime":1653047100000,"open":30349.48,"high":30539.72,"low":30349.48,"close":30398.37,"volume":107.13473,"closeTime":1653047999999},{"openTime":1653048000000,"open":30397.84,"high":30425.59,"low":30285,"close":30285.35,"volume":25.62951,"closeTime":1653048899999},{"openTime":1653048900000,"open":30289.7,"high":30320.21,"low":30257.41,"close":30281.84,"volume":21.7222,"closeTime":1653049799999},{"openTime":1653049800000,"open":30274.88,"high":30289.18,"low":30181.73,"close":30222.15,"volume":24.12007,"closeTime":1653050699999},{"openTime":1653050700000,"open":30221.65,"high":30235.64,"low":30000,"close":30225.45,"volume":49.31184,"closeTime":1653051599999},{"openTime":1653051600000,"open":30226.17,"high":30295.96,"low":30138.93,"close":30276.2,"volume":28.81356,"closeTime":1653052499999},{"openTime":1653052500000,"open":30278.69,"high":30400.21,"low":30225.63,"close":30286.89,"volume":69.53315,"closeTime":1653053399999},{"openTime":1653053400000,"open":30286.68,"high":30395.51,"low":30075.75,"close":30363.57,"volume":101.02129,"closeTime":1653054299999},{"openTime":1653054300000,"open":30364.32,"high":30496.41,"low":30271.36,"close":30339.1,"volume":64.70134,"closeTime":1653055199999},{"openTime":1653055200000,"open":30335.17,"high":30342.07,"low":30064.83,"close":30087.61,"volume":30.22586,"closeTime":1653056099999},{"openTime":1653056100000,"open":30096.43,"high":30159.2,"low":29850.03,"close":29906.16,"volume":410.59262,"closeTime":1653056999999},{"openTime":1653057000000,"open":29900.18,"high":29997.25,"low":29667.49,"close":29758.56,"volume":196.7198,"closeTime":1653057899999},{"openTime":1653057900000,"open":29761.01,"high":29813.09,"low":29400,"close":29463.94,"volume":203.02593,"closeTime":1653058799999},{"openTime":1653058800000,"open":29459.95,"high":29466.71,"low":29222.6,"close":29379.35,"volume":351.21762,"closeTime":1653059699999},{"openTime":1653059700000,"open":29379.36,"high":29409.7,"low":29123,"close":29302.74,"volume":89.79664,"closeTime":1653060599999},{"openTime":1653060600000,"open":29303.82,"high":29383,"low":29148.18,"close":29152.82,"volume":75.71869,"closeTime":1653061499999},{"openTime":1653061500000,"open":29154.9,"high":29217.21,"low":29050,"close":29118.14,"volume":190.01083,"closeTime":1653062399999},{"openTime":1653062400000,"open":29120.05,"high":29120.05,"low":28859.43,"close":29042.46,"volume":211.40804,"closeTime":1653063299999},{"openTime":1653063300000,"open":29042.46,"high":29042.46,"low":28852.69,"close":28901.51,"volume":63.91816,"closeTime":1653064199999},{"openTime":1653064200000,"open":28892.54,"high":28998.55,"low":28745.08,"close":28791.27,"volume":57.29795,"closeTime":1653065099999},{"openTime":1653065100000,"open":28787.96,"high":29100.3,"low":28700,"close":28866.36,"volume":77.43096,"closeTime":1653065999999},{"openTime":1653066000000,"open":28862.85,"high":28912.9,"low":28765.12,"close":28912.7,"volume":76.71184,"closeTime":1653066899999},{"openTime":1653066900000,"open":28912.62,"high":28938.5,"low":28701,"close":28735.53,"volume":58.33277,"closeTime":1653067799999},{"openTime":1653067800000,"open":28738.02,"high":28911.5,"low":28700.01,"close":28888.99,"volume":34.26058,"closeTime":1653068699999},{"openTime":1653068700000,"open":28881.58,"high":29100.28,"low":28840.42,"close":28924.57,"volume":40.50601,"closeTime":1653069599999},{"openTime":1653069600000,"open":28924.57,"high":28924.57,"low":28779.02,"close":28854.45,"volume":25.53281,"closeTime":1653070499999},{"openTime":1653070500000,"open":28851,"high":28876.75,"low":28800,"close":28853.92,"volume":22.39338,"closeTime":1653071399999},{"openTime":1653071400000,"open":28848.59,"high":28914.11,"low":28784.61,"close":28914.11,"volume":20.62165,"closeTime":1653072299999},{"openTime":1653072300000,"open":28914.74,"high":29055.76,"low":28895.39,"close":28977.97,"volume":51.25843,"closeTime":1653073199999},{"openTime":1653073200000,"open":28974.47,"high":29077.46,"low":28901.81,"close":29071.8,"volume":24.30332,"closeTime":1653074099999},{"openTime":1653074100000,"open":29071.54,"high":29084.65,"low":28936.51,"close":29036.32,"volume":29.76683,"closeTime":1653074999999},{"openTime":1653075000000,"open":29029.66,"high":29459.09,"low":28978.27,"close":29215.61,"volume":50.08919,"closeTime":1653075899999},{"openTime":1653075900000,"open":29214.66,"high":29320.11,"low":29148.58,"close":29264.33,"volume":65.25553,"closeTime":1653076799999},{"openTime":1653076800000,"open":29255.6,"high":29277.94,"low":29171.97,"close":29223.73,"volume":60.90192,"closeTime":1653077699999},{"openTime":1653077700000,"open":29227.85,"high":29318.57,"low":29227.85,"close":29300.14,"volume":20.98404,"closeTime":1653078599999},{"openTime":1653078600000,"open":29301.98,"high":29309.55,"low":29152.95,"close":29188,"volume":31.97328,"closeTime":1653079499999},{"openTime":1653079500000,"open":29191.48,"high":29197.82,"low":28986.19,"close":29104.04,"volume":46.20208,"closeTime":1653080399999},{"openTime":1653080400000,"open":29104.07,"high":29230.75,"low":29095.31,"close":29202.1,"volume":23.46394,"closeTime":1653081299999},{"openTime":1653081300000,"open":29202.09,"high":29272.85,"low":29177.45,"close":29252.35,"volume":13.31897,"closeTime":1653082199999},{"openTime":1653082200000,"open":29249.31,"high":29265.49,"low":29148.58,"close":29164,"volume":25.2381,"closeTime":1653083099999},{"openTime":1653083100000,"open":29158.47,"high":29228.37,"low":29136.44,"close":29140.77,"volume":7.32973,"closeTime":1653083999999},{"openTime":1653084000000,"open":29145.9,"high":29223.61,"low":29121.85,"close":29206.2,"volume":8.36406,"closeTime":1653084899999},{"openTime":1653084900000,"open":29203.3,"high":29256.96,"low":29149.53,"close":29196.36,"volume":33.45009,"closeTime":1653085799999},{"openTime":1653085800000,"open":29196.36,"high":29257.84,"low":29196.36,"close":29255.72,"volume":13.13291,"closeTime":1653086699999},{"openTime":1653086700000,"open":29257.86,"high":29289.64,"low":29105.51,"close":29116.65,"volume":21.37634,"closeTime":1653087599999},{"openTime":1653087600000,"open":29116.58,"high":29344.93,"low":29116.58,"close":29302.4,"volume":31.71699,"closeTime":1653088499999},{"openTime":1653088500000,"open":29302.21,"high":29357.76,"low":29256.75,"close":29263.57,"volume":9.91617,"closeTime":1653089399999},{"openTime":1653089400000,"open":29262.9,"high":29277.69,"low":29234.13,"close":29234.33,"volume":6.19156,"closeTime":1653090299999},{"openTime":1653090300000,"open":29233.65,"high":29240.92,"low":29142.81,"close":29166.98,"volume":13.35441,"closeTime":1653091199999},{"openTime":1653091200000,"open":29166.98,"high":29243.33,"low":29118.89,"close":29235.25,"volume":9.93611,"closeTime":1653092099999},{"openTime":1653092100000,"open":29224.2,"high":29312.78,"low":29224.2,"close":29292.54,"volume":5.51639,"closeTime":1653092999999},{"openTime":1653093000000,"open":29296.61,"high":29302.06,"low":29155.46,"close":29237.8,"volume":106.6764,"closeTime":1653093899999},{"openTime":1653093900000,"open":29245.35,"high":29262.19,"low":29184.34,"close":29238.39,"volume":9.40084,"closeTime":1653094799999},{"openTime":1653094800000,"open":29238.39,"high":29262.82,"low":29144.97,"close":29190.66,"volume":20.85722,"closeTime":1653095699999},{"openTime":1653095700000,"open":29190.48,"high":29208.34,"low":28911.46,"close":28929.96,"volume":23.42083,"closeTime":1653096599999},{"openTime":1653096600000,"open":28930.01,"high":29097.19,"low":28930.01,"close":29076.07,"volume":14.93915,"closeTime":1653097499999},{"openTime":1653097500000,"open":29076.05,"high":29148.63,"low":29038.16,"close":29108.07,"volume":7.07645,"closeTime":1653098399999},{"openTime":1653098400000,"open":29116.27,"high":29140.89,"low":29032.31,"close":29063.13,"volume":3.37483,"closeTime":1653099299999},{"openTime":1653099300000,"open":29058.84,"high":29193,"low":29043.89,"close":29193,"volume":4.52795,"closeTime":1653100199999},{"openTime":1653100200000,"open":29193.17,"high":29220.55,"low":29177.21,"close":29181.91,"volume":7.47028,"closeTime":1653101099999},{"openTime":1653101100000,"open":29182.1,"high":29221.45,"low":29154.93,"close":29188.13,"volume":4.50646,"closeTime":1653101999999},{"openTime":1653102000000,"open":29189.86,"high":29205.69,"low":29120.01,"close":29125.05,"volume":9.56879,"closeTime":1653102899999},{"openTime":1653102900000,"open":29124.55,"high":29152.17,"low":29094.6,"close":29100.26,"volume":8.7536,"closeTime":1653103799999},{"openTime":1653103800000,"open":29100.26,"high":29170.86,"low":29084.89,"close":29170.86,"volume":12.00357,"closeTime":1653104699999},{"openTime":1653104700000,"open":29167.96,"high":29246.99,"low":29151.23,"close":29218.09,"volume":8.23607,"closeTime":1653105599999},{"openTime":1653105600000,"open":29219.49,"high":29241.18,"low":29198.24,"close":29232.16,"volume":16.16333,"closeTime":1653106499999},{"openTime":1653106500000,"open":29230.75,"high":29230.75,"low":29174.08,"close":29188.4,"volume":6.5821,"closeTime":1653107399999},{"openTime":1653107400000,"open":29188.32,"high":29231.72,"low":29182.4,"close":29223.37,"volume":3.46561,"closeTime":1653108299999},{"openTime":1653108300000,"open":29222.74,"high":29226.21,"low":29181.73,"close":29215.58,"volume":8.59556,"closeTime":1653109199999},{"openTime":1653109200000,"open":29215.59,"high":29251.69,"low":29190.11,"close":29239.64,"volume":6.74086,"closeTime":1653110099999},{"openTime":1653110100000,"open":29239.26,"high":29251.65,"low":29187.61,"close":29191.57,"volume":6.21491,"closeTime":1653110999999},{"openTime":1653111000000,"open":29192.75,"high":29286.41,"low":29192.75,"close":29235.26,"volume":19.8482,"closeTime":1653111899999},{"openTime":1653111900000,"open":29233.97,"high":29256.04,"low":29203.36,"close":29245.41,"volume":9.01749,"closeTime":1653112799999},{"openTime":1653112800000,"open":29245.91,"high":29280.52,"low":29189.91,"close":29195.33,"volume":6.3622,"closeTime":1653113699999},{"openTime":1653113700000,"open":29195.32,"high":29293.01,"low":29193.31,"close":29283.63,"volume":13.21024,"closeTime":1653114599999},{"openTime":1653114600000,"open":29284.75,"high":29318.23,"low":29271.31,"close":29293.14,"volume":10.87244,"closeTime":1653115499999},{"openTime":1653115500000,"open":29293.14,"high":29336.61,"low":29256.56,"close":29321.54,"volume":7.74825,"closeTime":1653116399999},{"openTime":1653116400000,"open":29321.55,"high":29334.97,"low":29280.73,"close":29281.99,"volume":7.95915,"closeTime":1653117299999},{"openTime":1653117300000,"open":29281.33,"high":29446.94,"low":29281.33,"close":29428.87,"volume":19.41184,"closeTime":1653118199999},{"openTime":1653118200000,"open":29428.88,"high":29527.98,"low":29382.41,"close":29465.01,"volume":30.00873,"closeTime":1653119099999},{"openTime":1653119100000,"open":29465.01,"high":29485.66,"low":29381.92,"close":29381.92,"volume":11.90285,"closeTime":1653119999999},{"openTime":1653120000000,"open":29383.88,"high":29436.43,"low":29367.19,"close":29412.55,"volume":25.65666,"closeTime":1653120899999},{"openTime":1653120900000,"open":29413.24,"high":29413.24,"low":29350,"close":29363.01,"volume":22.34785,"closeTime":1653121799999},{"openTime":1653121800000,"open":29365.13,"high":29412.81,"low":29339.35,"close":29359.25,"volume":22.32634,"closeTime":1653122699999},{"openTime":1653122700000,"open":29359.25,"high":29359.25,"low":29314.12,"close":29324.32,"volume":39.88063,"closeTime":1653123599999},{"openTime":1653123600000,"open":29324.33,"high":29352.13,"low":29288.71,"close":29301.62,"volume":59.28271,"closeTime":1653124499999},{"openTime":1653124500000,"open":29301.62,"high":29314.86,"low":29223.21,"close":29223.21,"volume":39.02413,"closeTime":1653125399999},{"openTime":1653125400000,"open":29223.21,"high":29260.41,"low":29206.71,"close":29229.54,"volume":52.84559,"closeTime":1653126299999},{"openTime":1653126300000,"open":29229.54,"high":29296.45,"low":29229.54,"close":29293.31,"volume":42.08246,"closeTime":1653127199999},{"openTime":1653127200000,"open":29305.63,"high":29385.86,"low":29305.63,"close":29335.54,"volume":11.91395,"closeTime":1653128099999},{"openTime":1653128100000,"open":29334.86,"high":29340.12,"low":29182.11,"close":29182.35,"volume":19.47236,"closeTime":1653128999999},{"openTime":1653129000000,"open":29184.56,"high":29293.71,"low":29184.27,"close":29255.95,"volume":23.46328,"closeTime":1653129899999},{"openTime":1653129900000,"open":29255.95,"high":29284.84,"low":29249.47,"close":29260.97,"volume":6.04202,"closeTime":1653130799999},{"openTime":1653130800000,"open":29260.96,"high":29260.96,"low":29200.01,"close":29225.16,"volume":12.07928,"closeTime":1653131699999},{"openTime":1653131700000,"open":29224.35,"high":29239.11,"low":29198.01,"close":29207.71,"volume":10.57952,"closeTime":1653132599999},{"openTime":1653132600000,"open":29205.2,"high":29225.48,"low":29121.88,"close":29221.6,"volume":15.26768,"closeTime":1653133499999},{"openTime":1653133500000,"open":29216.44,"high":29277.61,"low":29215.23,"close":29249.47,"volume":6.14497,"closeTime":1653134399999},{"openTime":1653134400000,"open":29249.46,"high":29304.48,"low":29240.02,"close":29283.29,"volume":11.10066,"closeTime":1653135299999},{"openTime":1653135300000,"open":29283.3,"high":29299.92,"low":29188.17,"close":29193.46,"volume":10.61515,"closeTime":1653136199999},{"openTime":1653136200000,"open":29193.74,"high":29268.68,"low":29152.64,"close":29254.73,"volume":17.50205,"closeTime":1653137099999},{"openTime":1653137100000,"open":29258.74,"high":29300.34,"low":29200.67,"close":29254.36,"volume":16.57523,"closeTime":1653137999999},{"openTime":1653138000000,"open":29256.26,"high":29262.41,"low":29200.91,"close":29232.84,"volume":13.76724,"closeTime":1653138899999},{"openTime":1653138900000,"open":29232.52,"high":29278.74,"low":29210.6,"close":29278.74,"volume":8.8667,"closeTime":1653139799999},{"openTime":1653139800000,"open":29282.1,"high":29334.97,"low":29282.09,"close":29314.54,"volume":10.12111,"closeTime":1653140699999},{"openTime":1653140700000,"open":29314.43,"high":29334.08,"low":29265.38,"close":29274.85,"volume":7.59621,"closeTime":1653141599999},{"openTime":1653141600000,"open":29274.76,"high":29332.16,"low":29271.96,"close":29285.11,"volume":8.48052,"closeTime":1653142499999},{"openTime":1653142500000,"open":29285.37,"high":29294.19,"low":29230.19,"close":29239.21,"volume":15.70983,"closeTime":1653143399999},{"openTime":1653143400000,"open":29240.98,"high":29396.86,"low":29221.09,"close":29383.87,"volume":23.57994,"closeTime":1653144299999},{"openTime":1653144300000,"open":29378.85,"high":29440.13,"low":29328.68,"close":29368.06,"volume":38.68678,"closeTime":1653145199999},{"openTime":1653145200000,"open":29365.58,"high":29435.88,"low":29239.49,"close":29256.46,"volume":32.41867,"closeTime":1653146099999},{"openTime":1653146100000,"open":29261.78,"high":29318.71,"low":29250.86,"close":29281.73,"volume":5.58424,"closeTime":1653146999999},{"openTime":1653147000000,"open":29266.94,"high":29357.27,"low":29261.5,"close":29352.55,"volume":9.11979,"closeTime":1653147899999},{"openTime":1653147900000,"open":29351.99,"high":29646.11,"low":29339.12,"close":29510.43,"volume":61.26719,"closeTime":1653148799999},{"openTime":1653148800000,"open":29512.76,"high":29616.72,"low":29469.05,"close":29541.14,"volume":37.07098,"closeTime":1653149699999},{"openTime":1653149700000,"open":29541.8,"high":29571.26,"low":29459.09,"close":29497.21,"volume":15.94244,"closeTime":1653150599999},{"openTime":1653150600000,"open":29497.2,"high":29540.39,"low":29474.66,"close":29489.51,"volume":14.9092,"closeTime":1653151499999},{"openTime":1653151500000,"open":29489.19,"high":29550.42,"low":29483.74,"close":29524.28,"volume":19.40392,"closeTime":1653152399999},{"openTime":1653152400000,"open":29525.05,"high":29560.43,"low":29495.16,"close":29537.84,"volume":5.96529,"closeTime":1653153299999},{"openTime":1653153300000,"open":29540.11,"high":29540.11,"low":29410.04,"close":29453.01,"volume":16.63787,"closeTime":1653154199999},{"openTime":1653154200000,"open":29453,"high":29470.09,"low":29358.73,"close":29375.79,"volume":23.83434,"closeTime":1653155099999},{"openTime":1653155100000,"open":29375.8,"high":29440,"low":29368.87,"close":29369.85,"volume":13.60435,"closeTime":1653155999999},{"openTime":1653156000000,"open":29370.97,"high":29452.21,"low":29364.7,"close":29411.16,"volume":11.21245,"closeTime":1653156899999},{"openTime":1653156900000,"open":29411.16,"high":29451.29,"low":29397.76,"close":29399.26,"volume":10.31572,"closeTime":1653157799999},{"openTime":1653157800000,"open":29405.69,"high":29451.61,"low":29405.33,"close":29408.88,"volume":8.09986,"closeTime":1653158699999},{"openTime":1653158700000,"open":29405.68,"high":29445.51,"low":29385.71,"close":29439,"volume":8.00581,"closeTime":1653159599999},{"openTime":1653159600000,"open":29437.47,"high":29552.23,"low":29437.47,"close":29482.03,"volume":13.76197,"closeTime":1653160499999},{"openTime":1653160500000,"open":29482.04,"high":29485.5,"low":29402.34,"close":29417.06,"volume":9.15429,"closeTime":1653161399999},{"openTime":1653161400000,"open":29415.63,"high":29450.9,"low":29390.53,"close":29443.85,"volume":9.45225,"closeTime":1653162299999},{"openTime":1653162300000,"open":29443.55,"high":29465.58,"low":29400,"close":29419.93,"volume":7.80133,"closeTime":1653163199999},{"openTime":1653163200000,"open":29419.95,"high":29473.67,"low":29395.78,"close":29459.8,"volume":7.75917,"closeTime":1653164099999},{"openTime":1653164100000,"open":29459.71,"high":29483.02,"low":29441.16,"close":29451.31,"volume":7.96482,"closeTime":1653164999999},{"openTime":1653165000000,"open":29452.77,"high":29472.05,"low":29322,"close":29351.11,"volume":17.7811,"closeTime":1653165899999},{"openTime":1653165900000,"open":29344.61,"high":29396.46,"low":29335.19,"close":29392.1,"volume":11.35762,"closeTime":1653166799999},{"openTime":1653166800000,"open":29392.1,"high":29402.33,"low":29368.15,"close":29393.03,"volume":10.62497,"closeTime":1653167699999},{"openTime":1653167700000,"open":29391.89,"high":29420.28,"low":29330.78,"close":29400.45,"volume":7.64537,"closeTime":1653168599999},{"openTime":1653168600000,"open":29389.72,"high":29418.09,"low":29368.98,"close":29416.59,"volume":1.30622,"closeTime":1653169499999},{"openTime":1653169500000,"open":29410.56,"high":29417.54,"low":29303.79,"close":29314.94,"volume":2.85872,"closeTime":1653170399999},{"openTime":1653170400000,"open":29314.76,"high":29340.5,"low":29277.2,"close":29294.88,"volume":7.06005,"closeTime":1653171299999},{"openTime":1653171300000,"open":29300.69,"high":29325.13,"low":29279.71,"close":29304.66,"volume":21.21904,"closeTime":1653172199999},{"openTime":1653172200000,"open":29302.8,"high":29366.57,"low":29302.8,"close":29365.06,"volume":18.30796,"closeTime":1653173099999},{"openTime":1653173100000,"open":29366.4,"high":29373.77,"low":29328.54,"close":29373.76,"volume":3.47784,"closeTime":1653173999999},{"openTime":1653174000000,"open":29373.76,"high":29403.35,"low":29368.4,"close":29393.09,"volume":6.93557,"closeTime":1653174899999},{"openTime":1653174900000,"open":29392.78,"high":29477.68,"low":29371.46,"close":29453.63,"volume":13.08524,"closeTime":1653175799999},{"openTime":1653175800000,"open":29457.97,"high":29490.66,"low":29421.61,"close":29424.1,"volume":9.87417,"closeTime":1653176699999},{"openTime":1653176700000,"open":29424.11,"high":29445.01,"low":29394.88,"close":29405.04,"volume":8.17789,"closeTime":1653177599999},{"openTime":1653177600000,"open":29404.14,"high":29422.97,"low":29363.08,"close":29368.83,"volume":16.07831,"closeTime":1653178499999},{"openTime":1653178500000,"open":29365.37,"high":29450.12,"low":29353.08,"close":29430.53,"volume":7.40734,"closeTime":1653179399999},{"openTime":1653179400000,"open":29430.52,"high":29466.85,"low":29406.11,"close":29414.39,"volume":6.68559,"closeTime":1653180299999},{"openTime":1653180300000,"open":29415.13,"high":29477.5,"low":29410.57,"close":29439.88,"volume":9.41996,"closeTime":1653181199999},{"openTime":1653181200000,"open":29440.51,"high":29475.98,"low":29440.51,"close":29461.79,"volume":4.14409,"closeTime":1653182099999},{"openTime":1653182100000,"open":29461.8,"high":29507.71,"low":29444.58,"close":29451.35,"volume":8.18708,"closeTime":1653182999999},{"openTime":1653183000000,"open":29450.64,"high":29494.09,"low":29450.64,"close":29470.97,"volume":3.62278,"closeTime":1653183899999},{"openTime":1653183900000,"open":29471.85,"high":29475,"low":29449.57,"close":29467.42,"volume":8.68373,"closeTime":1653184799999},{"openTime":1653184800000,"open":29466.81,"high":29474.2,"low":29440.34,"close":29471.32,"volume":4.00299,"closeTime":1653185699999},{"openTime":1653185700000,"open":29471.32,"high":29471.32,"low":29375.93,"close":29406.97,"volume":17.46965,"closeTime":1653186599999},{"openTime":1653186600000,"open":29403.83,"high":29411.03,"low":29333.34,"close":29333.85,"volume":9.24068,"closeTime":1653187499999},{"openTime":1653187500000,"open":29333.84,"high":29365,"low":29331.61,"close":29355.83,"volume":6.56169,"closeTime":1653188399999},{"openTime":1653188400000,"open":29355.87,"high":29452.07,"low":29333.6,"close":29427.37,"volume":13.87914,"closeTime":1653189299999},{"openTime":1653189300000,"open":29431.87,"high":29446.9,"low":29371.63,"close":29401.79,"volume":8.04026,"closeTime":1653190199999},{"openTime":1653190200000,"open":29401.34,"high":29408.17,"low":29361.47,"close":29366.35,"volume":4.52545,"closeTime":1653191099999},{"openTime":1653191100000,"open":29366.44,"high":29366.45,"low":29292.48,"close":29320.25,"volume":26.77403,"closeTime":1653191999999},{"openTime":1653192000000,"open":29316.48,"high":29321.87,"low":29296.39,"close":29312.1,"volume":12.10217,"closeTime":1653192899999},{"openTime":1653192900000,"open":29312.45,"high":29315.02,"low":29200,"close":29277.73,"volume":29.50874,"closeTime":1653193799999},{"openTime":1653193800000,"open":29278.02,"high":29303.46,"low":29253.19,"close":29279.76,"volume":11.10682,"closeTime":1653194699999},{"openTime":1653194700000,"open":29279.72,"high":29302.91,"low":29237.53,"close":29245.82,"volume":14.05434,"closeTime":1653195599999},{"openTime":1653195600000,"open":29245.66,"high":29315.5,"low":29228.45,"close":29298.06,"volume":11.74348,"closeTime":1653196499999},{"openTime":1653196500000,"open":29298.06,"high":29355.12,"low":29279.87,"close":29347.68,"volume":42.02251,"closeTime":1653197399999},{"openTime":1653197400000,"open":29347.69,"high":29380.17,"low":29339.56,"close":29340.16,"volume":15.558,"closeTime":1653198299999},{"openTime":1653198300000,"open":29340.19,"high":29371.99,"low":29321.48,"close":29330.42,"volume":6.13364,"closeTime":1653199199999},{"openTime":1653199200000,"open":29331.72,"high":29353.28,"low":29322.08,"close":29353.28,"volume":4.70153,"closeTime":1653200099999},{"openTime":1653200100000,"open":29364.5,"high":29370.66,"low":29344.86,"close":29367.08,"volume":5.09534,"closeTime":1653200999999},{"openTime":1653201000000,"open":29364.06,"high":29376.9,"low":29354.66,"close":29371.03,"volume":8.5043,"closeTime":1653201899999},{"openTime":1653201900000,"open":29371.03,"high":29371.03,"low":29344.12,"close":29364.46,"volume":27.07158,"closeTime":1653202799999},{"openTime":1653202800000,"open":29363.12,"high":29371.06,"low":29328.15,"close":29339.15,"volume":16.85855,"closeTime":1653203699999},{"openTime":1653203700000,"open":29339.16,"high":29359.46,"low":29325.45,"close":29327.02,"volume":30.68925,"closeTime":1653204599999},{"openTime":1653204600000,"open":29333.26,"high":29354,"low":29317.14,"close":29350,"volume":15.05781,"closeTime":1653205499999},{"openTime":1653205500000,"open":29350,"high":29415.89,"low":29350,"close":29397.17,"volume":57.48497,"closeTime":1653206399999},{"openTime":1653206400000,"open":29397.17,"high":29416.14,"low":29386.05,"close":29386.05,"volume":10.60511,"closeTime":1653207299999},{"openTime":1653207300000,"open":29383.19,"high":29427.19,"low":29383.19,"close":29411.43,"volume":15.76865,"closeTime":1653208199999},{"openTime":1653208200000,"open":29411.53,"high":29491.34,"low":29403.79,"close":29471.54,"volume":19.29118,"closeTime":1653209099999},{"openTime":1653209100000,"open":29471.53,"high":29553.51,"low":29464.57,"close":29515.56,"volume":56.64205,"closeTime":1653209999999},{"openTime":1653210000000,"open":29517.41,"high":29542.81,"low":29501.75,"close":29540.71,"volume":9.42737,"closeTime":1653210899999},{"openTime":1653210900000,"open":29541.14,"high":29592.38,"low":29507.22,"close":29553.87,"volume":16.39348,"closeTime":1653211799999},{"openTime":1653211800000,"open":29553.87,"high":29990.31,"low":29546.48,"close":29948.75,"volume":84.75896,"closeTime":1653212699999},{"openTime":1653212700000,"open":29947.4,"high":30166.66,"low":29865.74,"close":30110.21,"volume":65.11221,"closeTime":1653213599999},{"openTime":1653213600000,"open":30110.22,"high":30239.72,"low":30070.58,"close":30150.43,"volume":64.11185,"closeTime":1653214499999},{"openTime":1653214500000,"open":30156.79,"high":30206.25,"low":30092.13,"close":30157.14,"volume":18.68754,"closeTime":1653215399999},{"openTime":1653215400000,"open":30157.2,"high":30224.74,"low":30102.54,"close":30173.06,"volume":36.5251,"closeTime":1653216299999},{"openTime":1653216300000,"open":30173.05,"high":30279.35,"low":30137.69,"close":30152.5,"volume":39.12267,"closeTime":1653217199999},{"openTime":1653217200000,"open":30149.8,"high":30216.29,"low":30129.57,"close":30195.37,"volume":26.14009,"closeTime":1653218099999},{"openTime":1653218100000,"open":30202.56,"high":30208.88,"low":30001.27,"close":30022.36,"volume":45.28109,"closeTime":1653218999999},{"openTime":1653219000000,"open":30022.36,"high":30022.36,"low":29781.29,"close":29928.04,"volume":49.45543,"closeTime":1653219899999},{"openTime":1653219900000,"open":29929.13,"high":29929.13,"low":29770,"close":29856.19,"volume":37.96296,"closeTime":1653220799999},{"openTime":1653220800000,"open":29857.26,"high":29952.74,"low":29857.26,"close":29944.02,"volume":32.10876,"closeTime":1653221699999},{"openTime":1653221700000,"open":29944.01,"high":30149.9,"low":29931.59,"close":30061.18,"volume":27.13078,"closeTime":1653222599999},{"openTime":1653222600000,"open":30059.97,"high":30121.73,"low":29997.01,"close":30036.2,"volume":27.3899,"closeTime":1653223499999},{"openTime":1653223500000,"open":30036.19,"high":30190.57,"low":30009.72,"close":30130.77,"volume":26.04838,"closeTime":1653224399999},{"openTime":1653224400000,"open":30131.25,"high":30131.25,"low":30090.69,"close":30099.07,"volume":14.80502,"closeTime":1653225299999},{"openTime":1653225300000,"open":30096.88,"high":30103.73,"low":30029.01,"close":30048.27,"volume":10.65907,"closeTime":1653226199999},{"openTime":1653226200000,"open":30048.42,"high":30062.74,"low":29988.36,"close":30029.89,"volume":13.06861,"closeTime":1653227099999},{"openTime":1653227100000,"open":30023.2,"high":30039.57,"low":29935.91,"close":30039.57,"volume":15.22857,"closeTime":1653227999999},{"openTime":1653228000000,"open":30039.56,"high":30108.04,"low":29901.88,"close":29972.35,"volume":36.42414,"closeTime":1653228899999},{"openTime":1653228900000,"open":29973.58,"high":30014.52,"low":29940.29,"close":29973.03,"volume":18.07624,"closeTime":1653229799999},{"openTime":1653229800000,"open":29977.33,"high":29998.47,"low":29897.02,"close":29942.36,"volume":101.9045,"closeTime":1653230699999},{"openTime":1653230700000,"open":29940.98,"high":29969.27,"low":29891.96,"close":29926.31,"volume":46.14905,"closeTime":1653231599999},{"openTime":1653231600000,"open":29926.86,"high":29949.63,"low":29862.19,"close":29869.78,"volume":23.74319,"closeTime":1653232499999},{"openTime":1653232500000,"open":29869.78,"high":29887.97,"low":29632.92,"close":29690.86,"volume":54.99289,"closeTime":1653233399999},{"openTime":1653233400000,"open":29692.97,"high":29777.59,"low":29665.61,"close":29757.74,"volume":15.74731,"closeTime":1653234299999},{"openTime":1653234300000,"open":29759.36,"high":29878.76,"low":29758.94,"close":29806.97,"volume":23.88394,"closeTime":1653235199999},{"openTime":1653235200000,"open":29806.97,"high":29865.77,"low":29701.62,"close":29723.95,"volume":22.67005,"closeTime":1653236099999},{"openTime":1653236100000,"open":29739.46,"high":29848.79,"low":29739.46,"close":29829.92,"volume":12.64579,"closeTime":1653236999999},{"openTime":1653237000000,"open":29829.26,"high":29904.04,"low":29826.01,"close":29875.26,"volume":16.80302,"closeTime":1653237899999},{"openTime":1653237900000,"open":29875.26,"high":29931.75,"low":29852.33,"close":29893.31,"volume":8.53519,"closeTime":1653238799999},{"openTime":1653238800000,"open":29892.62,"high":30041.54,"low":29778.18,"close":29966.09,"volume":36.64156,"closeTime":1653239699999},{"openTime":1653239700000,"open":29958.34,"high":30143.63,"low":29926.46,"close":30071.57,"volume":78.9093,"closeTime":1653240599999},{"openTime":1653240600000,"open":30070.97,"high":30071.57,"low":29938.94,"close":29973.17,"volume":35.32347,"closeTime":1653241499999},{"openTime":1653241500000,"open":29971.14,"high":29973.69,"low":29851.49,"close":29896.29,"volume":61.66493,"closeTime":1653242399999},{"openTime":1653242400000,"open":29897.05,"high":29920.76,"low":29837.86,"close":29878.44,"volume":28.20056,"closeTime":1653243299999},{"openTime":1653243300000,"open":29889.19,"high":29937.58,"low":29804.9,"close":29926.62,"volume":10.81777,"closeTime":1653244199999},{"openTime":1653244200000,"open":29922.49,"high":29989.77,"low":29901.41,"close":29966.94,"volume":19.67831,"closeTime":1653245099999},{"openTime":1653245100000,"open":29966.94,"high":30017.75,"low":29944.76,"close":30006.47,"volume":15.02256,"closeTime":1653245999999},{"openTime":1653246000000,"open":30003.75,"high":30052.77,"low":29965.84,"close":29975.03,"volume":10.33078,"closeTime":1653246899999},{"openTime":1653246900000,"open":29978.45,"high":29994.56,"low":29917.71,"close":29939.83,"volume":9.87062,"closeTime":1653247799999},{"openTime":1653247800000,"open":29939.77,"high":29979.48,"low":29927.81,"close":29968.7,"volume":8.47212,"closeTime":1653248699999},{"openTime":1653248700000,"open":29971.85,"high":29991.33,"low":29878.02,"close":29903.88,"volume":14.06917,"closeTime":1653249599999},{"openTime":1653249600000,"open":29902.77,"high":29945.84,"low":29878.8,"close":29927.53,"volume":12.56347,"closeTime":1653250499999},{"openTime":1653250500000,"open":29944.43,"high":30031.02,"low":29944.43,"close":30022.05,"volume":23.19428,"closeTime":1653251399999},{"openTime":1653251400000,"open":30022.05,"high":30057.53,"low":29982.28,"close":29994.15,"volume":16.65862,"closeTime":1653252299999},{"openTime":1653252300000,"open":29995.69,"high":29998.66,"low":29900.01,"close":29905.35,"volume":24.7249,"closeTime":1653253199999},{"openTime":1653253200000,"open":29901.28,"high":29934.36,"low":29878.02,"close":29932.85,"volume":6.91912,"closeTime":1653254099999},{"openTime":1653254100000,"open":29940.37,"high":30009.86,"low":29923.45,"close":29962.29,"volume":11.4259,"closeTime":1653254999999},{"openTime":1653255000000,"open":29962.28,"high":30045.17,"low":29931.96,"close":30042.64,"volume":30.90418,"closeTime":1653255899999},{"openTime":1653255900000,"open":30046.43,"high":30046.45,"low":29975.92,"close":29985.83,"volume":4.59139,"closeTime":1653256799999},{"openTime":1653256800000,"open":29984.67,"high":30189,"low":29984.67,"close":30169.32,"volume":37.65251,"closeTime":1653257699999},{"openTime":1653257700000,"open":30166.96,"high":30450,"low":30103.87,"close":30236.15,"volume":64.35476,"closeTime":1653258599999},{"openTime":1653258600000,"open":30239.76,"high":30342.13,"low":30239.76,"close":30271.36,"volume":23.82608,"closeTime":1653259499999},{"openTime":1653259500000,"open":30273.09,"high":30323.05,"low":30219.15,"close":30243.37,"volume":16.75072,"closeTime":1653260399999},{"openTime":1653260400000,"open":30244.4,"high":30409.46,"low":30244.4,"close":30368.08,"volume":43.18633,"closeTime":1653261299999},{"openTime":1653261300000,"open":30370.12,"high":30451.32,"low":30327.36,"close":30368.57,"volume":71.80106,"closeTime":1653262199999},{"openTime":1653262200000,"open":30369.2,"high":30392.59,"low":30311.64,"close":30332.19,"volume":16.27294,"closeTime":1653263099999},{"openTime":1653263100000,"open":30330.71,"high":30361,"low":30247.25,"close":30259.73,"volume":28.75387,"closeTime":1653263999999},{"openTime":1653264000000,"open":30260.66,"high":30379.92,"low":30160.71,"close":30347.77,"volume":42.24403,"closeTime":1653264899999},{"openTime":1653264900000,"open":30346.09,"high":30430.17,"low":30178.8,"close":30193.95,"volume":29.08804,"closeTime":1653265799999},{"openTime":1653265800000,"open":30194.19,"high":30273.06,"low":30178.79,"close":30248.22,"volume":13.68011,"closeTime":1653266699999},{"openTime":1653266700000,"open":30247.67,"high":30293.43,"low":30219.63,"close":30249.08,"volume":17.38989,"closeTime":1653267599999},{"openTime":1653267600000,"open":30250.22,"high":30250.22,"low":30160.87,"close":30198.63,"volume":14.76759,"closeTime":1653268499999},{"openTime":1653268500000,"open":30198.78,"high":30208.84,"low":30155.46,"close":30208.84,"volume":13.34304,"closeTime":1653269399999},{"openTime":1653269400000,"open":30203.62,"high":30228.11,"low":30139.84,"close":30169.31,"volume":20.14028,"closeTime":1653270299999},{"openTime":1653270300000,"open":30168.47,"high":30199.95,"low":30160,"close":30190.71,"volume":24.16256,"closeTime":1653271199999},{"openTime":1653271200000,"open":30189.1,"high":30189.26,"low":30054.79,"close":30062.4,"volume":23.84667,"closeTime":1653272099999},{"openTime":1653272100000,"open":30067.29,"high":30115.28,"low":30048.82,"close":30067.32,"volume":9.24183,"closeTime":1653272999999},{"openTime":1653273000000,"open":30066.32,"high":30084.74,"low":30020.25,"close":30075.93,"volume":21.45461,"closeTime":1653273899999},{"openTime":1653273900000,"open":30072.5,"high":30116.01,"low":30065.52,"close":30095.67,"volume":11.26007,"closeTime":1653274799999},{"openTime":1653274800000,"open":30096.15,"high":30175.25,"low":30096.15,"close":30150.19,"volume":10.04625,"closeTime":1653275699999},{"openTime":1653275700000,"open":30149.95,"high":30169.15,"low":30069.7,"close":30084.75,"volume":16.0295,"closeTime":1653276599999},{"openTime":1653276600000,"open":30084.55,"high":30121.38,"low":30064.89,"close":30114.21,"volume":21.09273,"closeTime":1653277499999},{"openTime":1653277500000,"open":30114.21,"high":30151.32,"low":30093.9,"close":30138.06,"volume":7.80552,"closeTime":1653278399999},{"openTime":1653278400000,"open":30138.05,"high":30218.44,"low":30121.57,"close":30168.34,"volume":25.6467,"closeTime":1653279299999},{"openTime":1653279300000,"open":30168.34,"high":30211.74,"low":30168.26,"close":30178.44,"volume":6.83528,"closeTime":1653280199999},{"openTime":1653280200000,"open":30178.43,"high":30206.65,"low":30128.33,"close":30146.76,"volume":10.0138,"closeTime":1653281099999},{"openTime":1653281100000,"open":30149.46,"high":30163.62,"low":30082.99,"close":30098.22,"volume":18.67647,"closeTime":1653281999999},{"openTime":1653282000000,"open":30097.01,"high":30139.68,"low":30077.85,"close":30137.77,"volume":18.42374,"closeTime":1653282899999},{"openTime":1653282900000,"open":30137.52,"high":30181.07,"low":30117.23,"close":30160,"volume":11.84214,"closeTime":1653283799999},{"openTime":1653283800000,"open":30158.39,"high":30178.35,"low":30118.65,"close":30165.93,"volume":21.41426,"closeTime":1653284699999},{"openTime":1653284700000,"open":30164.86,"high":30300,"low":30164.63,"close":30284,"volume":24.37767,"closeTime":1653285599999},{"openTime":1653285600000,"open":30274.1,"high":30460.42,"low":30258.4,"close":30357.87,"volume":59.70521,"closeTime":1653286499999},{"openTime":1653286500000,"open":30360.48,"high":30475,"low":30335.18,"close":30375.43,"volume":26.96854,"closeTime":1653287399999},{"openTime":1653287400000,"open":30374.56,"high":30661.68,"low":30350.31,"close":30543.28,"volume":99.79871,"closeTime":1653288299999},{"openTime":1653288300000,"open":30543.41,"high":30543.41,"low":30450.95,"close":30456.84,"volume":27.40352,"closeTime":1653289199999},{"openTime":1653289200000,"open":30456.21,"high":30535.95,"low":30386.78,"close":30456.63,"volume":42.56301,"closeTime":1653290099999},{"openTime":1653290100000,"open":30463.28,"high":30634.82,"low":30449.82,"close":30575.7,"volume":52.07073,"closeTime":1653290999999},{"openTime":1653291000000,"open":30580.01,"high":30626.01,"low":30476.95,"close":30489.33,"volume":25.44224,"closeTime":1653291899999},{"openTime":1653291900000,"open":30483.14,"high":30487.41,"low":30422.29,"close":30423.09,"volume":19.36998,"closeTime":1653292799999},{"openTime":1653292800000,"open":30425.99,"high":30492.75,"low":30390.9,"close":30406.3,"volume":26.77816,"closeTime":1653293699999},{"openTime":1653293700000,"open":30407.24,"high":30413.57,"low":30330.78,"close":30388.01,"volume":20.94362,"closeTime":1653294599999},{"openTime":1653294600000,"open":30384.74,"high":30398.8,"low":30259.9,"close":30294.38,"volume":35.3817,"closeTime":1653295499999},{"openTime":1653295500000,"open":30291.45,"high":30343.78,"low":30258.31,"close":30319.02,"volume":17.30584,"closeTime":1653296399999},{"openTime":1653296400000,"open":30323.59,"high":30336,"low":30271.87,"close":30317.5,"volume":55.75176,"closeTime":1653297299999},{"openTime":1653297300000,"open":30309.3,"high":30337.56,"low":30271.54,"close":30337.56,"volume":45.22714,"closeTime":1653298199999},{"openTime":1653298200000,"open":30338.79,"high":30446.76,"low":30336.52,"close":30372.59,"volume":36.39399,"closeTime":1653299099999},{"openTime":1653299100000,"open":30371.96,"high":30488.26,"low":30345.95,"close":30414.51,"volume":23.00351,"closeTime":1653299999999},{"openTime":1653300000000,"open":30417.95,"high":30525.12,"low":30396.7,"close":30502.49,"volume":29.24183,"closeTime":1653300899999},{"openTime":1653300900000,"open":30503.43,"high":30506.98,"low":30401.59,"close":30447.17,"volume":32.35699,"closeTime":1653301799999},{"openTime":1653301800000,"open":30449.56,"high":30468.09,"low":30391.9,"close":30445.4,"volume":29.74432,"closeTime":1653302699999},{"openTime":1653302700000,"open":30447.98,"high":30487.39,"low":30381.55,"close":30456.76,"volume":27.93994,"closeTime":1653303599999},{"openTime":1653303600000,"open":30461.06,"high":30590.36,"low":30442.04,"close":30570.64,"volume":32.18586,"closeTime":1653304499999},{"openTime":1653304500000,"open":30557.12,"high":30563.35,"low":30468.95,"close":30502.35,"volume":32.2143,"closeTime":1653305399999},{"openTime":1653305400000,"open":30498.65,"high":30524.08,"low":30351.07,"close":30434.17,"volume":29.19015,"closeTime":1653306299999},{"openTime":1653306300000,"open":30434.16,"high":30434.16,"low":30311.79,"close":30371.75,"volume":45.20994,"closeTime":1653307199999},{"openTime":1653307200000,"open":30373.1,"high":30491.8,"low":30327.19,"close":30490.61,"volume":32.34966,"closeTime":1653308099999},{"openTime":1653308100000,"open":30488.94,"high":30595.06,"low":30416.83,"close":30452.48,"volume":27.39146,"closeTime":1653308999999},{"openTime":1653309000000,"open":30449.78,"high":30468.88,"low":30346.76,"close":30394.22,"volume":24.09098,"closeTime":1653309899999},{"openTime":1653309900000,"open":30393.71,"high":30442.13,"low":30325.92,"close":30354.87,"volume":21.88275,"closeTime":1653310799999},{"openTime":1653310800000,"open":30355.24,"high":30440.37,"low":30254.24,"close":30430.72,"volume":48.47485,"closeTime":1653311699999},{"openTime":1653311700000,"open":30430.72,"high":30487.96,"low":30358.41,"close":30363.99,"volume":45.37512,"closeTime":1653312599999},{"openTime":1653312600000,"open":30366.1,"high":30523.48,"low":30134.34,"close":30374.02,"volume":161.99645,"closeTime":1653313499999},{"openTime":1653313500000,"open":30372.63,"high":30518.2,"low":30295.81,"close":30295.82,"volume":71.41008,"closeTime":1653314399999},{"openTime":1653314400000,"open":30296.46,"high":30303.93,"low":29933,"close":30088.26,"volume":104.97962,"closeTime":1653315299999},{"openTime":1653315300000,"open":30096,"high":30241.16,"low":30070.25,"close":30190.67,"volume":66.81085,"closeTime":1653316199999},{"openTime":1653316200000,"open":30191.57,"high":30284.1,"low":30145.68,"close":30240.15,"volume":60.92569,"closeTime":1653317099999},{"openTime":1653317100000,"open":30254.67,"high":30307.06,"low":30161.08,"close":30226.29,"volume":31.8831,"closeTime":1653317999999},{"openTime":1653318000000,"open":30223.87,"high":30439.74,"low":30196.9,"close":30431.5,"volume":32.28709,"closeTime":1653318899999},{"openTime":1653318900000,"open":30438.59,"high":30440.98,"low":30354.59,"close":30399.7,"volume":26.39421,"closeTime":1653319799999},{"openTime":1653319800000,"open":30408.01,"high":30454.17,"low":30364.41,"close":30385.51,"volume":30.88295,"closeTime":1653320699999},{"openTime":1653320700000,"open":30387.91,"high":30429.44,"low":30296.92,"close":30342.78,"volume":40.50836,"closeTime":1653321599999},{"openTime":1653321600000,"open":30340.3,"high":30558,"low":30324.34,"close":30408.35,"volume":51.63532,"closeTime":1653322499999},{"openTime":1653322500000,"open":30410.96,"high":30498.8,"low":30385.6,"close":30394.6,"volume":33.56918,"closeTime":1653323399999},{"openTime":1653323400000,"open":30392.6,"high":30427.29,"low":30324.35,"close":30376.52,"volume":42.56116,"closeTime":1653324299999},{"openTime":1653324300000,"open":30377.58,"high":30380.58,"low":30128.2,"close":30224.15,"volume":55.37625,"closeTime":1653325199999},{"openTime":1653325200000,"open":30225.87,"high":30225.87,"low":30006.24,"close":30112.38,"volume":67.59735,"closeTime":1653326099999},{"openTime":1653326100000,"open":30109.54,"high":30109.54,"low":30030.47,"close":30094.04,"volume":22.53754,"closeTime":1653326999999},{"openTime":1653327000000,"open":30093.29,"high":30155.81,"low":30035,"close":30088.31,"volume":22.95994,"closeTime":1653327899999},{"openTime":1653327900000,"open":30086.31,"high":30146.74,"low":30032.7,"close":30070.39,"volume":14.9255,"closeTime":1653328799999},{"openTime":1653328800000,"open":30071.64,"high":30123.5,"low":30008.76,"close":30094.17,"volume":37.06242,"closeTime":1653329699999},{"openTime":1653329700000,"open":30093.23,"high":30099.66,"low":30015.65,"close":30049.83,"volume":17.04941,"closeTime":1653330599999},{"openTime":1653330600000,"open":30050.67,"high":30116.12,"low":30023.03,"close":30116.12,"volume":24.51518,"closeTime":1653331499999},{"openTime":1653331500000,"open":30121.5,"high":30131.74,"low":29787.48,"close":29842.34,"volume":52.63323,"closeTime":1653332399999},{"openTime":1653332400000,"open":29841.95,"high":29841.95,"low":29500,"close":29592.14,"volume":114.97469,"closeTime":1653333299999},{"openTime":1653333300000,"open":29585.49,"high":29590.83,"low":29133.07,"close":29200,"volume":165.46768,"closeTime":1653334199999},{"openTime":1653334200000,"open":29209.6,"high":29342.05,"low":29147.41,"close":29211.31,"volume":70.21239,"closeTime":1653335099999},{"openTime":1653335100000,"open":29212.01,"high":29276.04,"low":29015.55,"close":29060.66,"volume":113.10292,"closeTime":1653335999999},{"openTime":1653336000000,"open":29066.93,"high":29258.69,"low":29012,"close":29128.44,"volume":131.33261,"closeTime":1653336899999},{"openTime":1653336900000,"open":29129.82,"high":29284.3,"low":29119.7,"close":29215.86,"volume":52.33627,"closeTime":1653337799999},{"openTime":1653337800000,"open":29214.7,"high":29366.78,"low":29197.82,"close":29325.28,"volume":34.94331,"closeTime":1653338699999},{"openTime":1653338700000,"open":29322.74,"high":29527.41,"low":29252.67,"close":29317.31,"volume":114.28577,"closeTime":1653339599999},{"openTime":1653339600000,"open":29317.36,"high":29377.46,"low":29261.86,"close":29322.72,"volume":43.62415,"closeTime":1653340499999},{"openTime":1653340500000,"open":29328.44,"high":29405.8,"low":29323.96,"close":29392.65,"volume":14.57122,"closeTime":1653341399999},{"openTime":1653341400000,"open":29388.6,"high":29462.82,"low":29345.54,"close":29404.65,"volume":21.06619,"closeTime":1653342299999},{"openTime":1653342300000,"open":29404.84,"high":29434.45,"low":29288.96,"close":29310.86,"volume":8.03477,"closeTime":1653343199999},{"openTime":1653343200000,"open":29310.86,"high":29310.86,"low":29114.37,"close":29236.01,"volume":39.35228,"closeTime":1653344099999},{"openTime":1653344100000,"open":29238.62,"high":29278.7,"low":29030.01,"close":29090.52,"volume":50.00317,"closeTime":1653344999999},{"openTime":1653345000000,"open":29090.52,"high":29163.39,"low":29001,"close":29115.04,"volume":33.032,"closeTime":1653345899999},{"openTime":1653345900000,"open":29114.98,"high":29206.73,"low":29092.55,"close":29182.47,"volume":16.85835,"closeTime":1653346799999},{"openTime":1653346800000,"open":29178.45,"high":29178.45,"low":29021.99,"close":29030.89,"volume":40.28856,"closeTime":1653347699999},{"openTime":1653347700000,"open":29023,"high":29097.98,"low":28846.16,"close":29053.58,"volume":114.35099,"closeTime":1653348599999},{"openTime":1653348600000,"open":29063.77,"high":29152.83,"low":28974.79,"close":29117.37,"volume":56.06931,"closeTime":1653349499999},{"openTime":1653349500000,"open":29117.36,"high":29156.15,"low":29056.92,"close":29068.78,"volume":42.49782,"closeTime":1653350399999},{"openTime":1653350400000,"open":29078.95,"high":29204.59,"low":29026.59,"close":29180.93,"volume":36.31552,"closeTime":1653351299999},{"openTime":1653351300000,"open":29180.88,"high":29227.93,"low":29156.69,"close":29195,"volume":23.69045,"closeTime":1653352199999},{"openTime":1653352200000,"open":29193.21,"high":29216.4,"low":29150.03,"close":29157.88,"volume":17.78393,"closeTime":1653353099999},{"openTime":1653353100000,"open":29153.43,"high":29186.56,"low":29105.51,"close":29110.7,"volume":23.27501,"closeTime":1653353999999},{"openTime":1653354000000,"open":29110.7,"high":29177.23,"low":29095.95,"close":29141.15,"volume":23.76915,"closeTime":1653354899999},{"openTime":1653354900000,"open":29137.7,"high":29144.23,"low":29068.26,"close":29106.88,"volume":16.73428,"closeTime":1653355799999},{"openTime":1653355800000,"open":29107.77,"high":29158.18,"low":29078.57,"close":29120.79,"volume":18.95145,"closeTime":1653356699999},{"openTime":1653356700000,"open":29120.65,"high":29214.06,"low":29120.65,"close":29195.97,"volume":12.91235,"closeTime":1653357599999},{"openTime":1653357600000,"open":29195.97,"high":29224.94,"low":29172.94,"close":29188.47,"volume":14.86093,"closeTime":1653358499999},{"openTime":1653358500000,"open":29188.47,"high":29271.68,"low":29158.47,"close":29197.01,"volume":24.54955,"closeTime":1653359399999},{"openTime":1653359400000,"open":29197.02,"high":29234.03,"low":29179.75,"close":29217.6,"volume":10.68951,"closeTime":1653360299999},{"openTime":1653360300000,"open":29217.59,"high":29279.44,"low":29198.22,"close":29237.44,"volume":28.91019,"closeTime":1653361199999},{"openTime":1653361200000,"open":29235.04,"high":29273.91,"low":29207.11,"close":29264.18,"volume":9.41213,"closeTime":1653362099999},{"openTime":1653362100000,"open":29263.83,"high":29288.64,"low":29211.15,"close":29215.56,"volume":6.4875,"closeTime":1653362999999},{"openTime":1653363000000,"open":29215.55,"high":29272,"low":29210.87,"close":29271.07,"volume":10.08494,"closeTime":1653363899999},{"openTime":1653363900000,"open":29271.08,"high":29296,"low":29252.46,"close":29271.4,"volume":12.72451,"closeTime":1653364799999},{"openTime":1653364800000,"open":29271.4,"high":29284.47,"low":29219.75,"close":29260.01,"volume":7.10986,"closeTime":1653365699999},{"openTime":1653365700000,"open":29259.63,"high":29358.34,"low":29251.28,"close":29322.41,"volume":24.26813,"closeTime":1653366599999},{"openTime":1653366600000,"open":29322.27,"high":29394.25,"low":29304.36,"close":29378.07,"volume":12.02968,"closeTime":1653367499999},{"openTime":1653367500000,"open":29367.42,"high":29406.38,"low":29312.85,"close":29324.86,"volume":17.64402,"closeTime":1653368399999},{"openTime":1653368400000,"open":29327.07,"high":29369.2,"low":29286.29,"close":29342.25,"volume":9.38055,"closeTime":1653369299999},{"openTime":1653369300000,"open":29336.56,"high":29385.86,"low":29335,"close":29365.92,"volume":8.08246,"closeTime":1653370199999},{"openTime":1653370200000,"open":29365.92,"high":29396.08,"low":29314.25,"close":29321.29,"volume":14.1408,"closeTime":1653371099999},{"openTime":1653371100000,"open":29321.24,"high":29337.21,"low":29296.83,"close":29316.06,"volume":19.21551,"closeTime":1653371999999},{"openTime":1653372000000,"open":29316.06,"high":29367.9,"low":29316.06,"close":29330.17,"volume":9.6361,"closeTime":1653372899999},{"openTime":1653372900000,"open":29331.54,"high":29362.56,"low":29327.06,"close":29344.07,"volume":15.64068,"closeTime":1653373799999},{"openTime":1653373800000,"open":29344.07,"high":29345.5,"low":29238.74,"close":29243.75,"volume":65.6186,"closeTime":1653374699999},{"openTime":1653374700000,"open":29243.13,"high":29315.33,"low":29210.28,"close":29306.77,"volume":18.25463,"closeTime":1653375599999},{"openTime":1653375600000,"open":29306.77,"high":29385.68,"low":29280.01,"close":29370.37,"volume":13.52226,"closeTime":1653376499999},{"openTime":1653376500000,"open":29371.93,"high":29409.06,"low":29341.32,"close":29363.16,"volume":12.67497,"closeTime":1653377399999},{"openTime":1653377400000,"open":29363.17,"high":29388.58,"low":29314.87,"close":29336.78,"volume":20.38137,"closeTime":1653378299999},{"openTime":1653378300000,"open":29336.78,"high":29376.18,"low":29321.59,"close":29374.56,"volume":16.15292,"closeTime":1653379199999},{"openTime":1653379200000,"open":29369.52,"high":29374.63,"low":29326.26,"close":29364.95,"volume":17.50286,"closeTime":1653380099999},{"openTime":1653380100000,"open":29364.25,"high":29364.25,"low":29299.98,"close":29320,"volume":17.90788,"closeTime":1653380999999},{"openTime":1653381000000,"open":29320,"high":29320,"low":29230,"close":29238.05,"volume":33.73025,"closeTime":1653381899999},{"openTime":1653381900000,"open":29239.71,"high":29255.11,"low":29117.4,"close":29123.69,"volume":46.10475,"closeTime":1653382799999},{"openTime":1653382800000,"open":29122.81,"high":29270.3,"low":29091.08,"close":29244.28,"volume":28.05338,"closeTime":1653383699999},{"openTime":1653383700000,"open":29241.27,"high":29321.72,"low":29199.37,"close":29251.87,"volume":26.09023,"closeTime":1653384599999},{"openTime":1653384600000,"open":29250.5,"high":29268.53,"low":29216.97,"close":29237.1,"volume":26.94775,"closeTime":1653385499999},{"openTime":1653385500000,"open":29237.54,"high":29310.34,"low":29182.11,"close":29310.34,"volume":25.93929,"closeTime":1653386399999},{"openTime":1653386400000,"open":29307.83,"high":29312.42,"low":29259.33,"close":29261,"volume":16.90537,"closeTime":1653387299999},{"openTime":1653387300000,"open":29255.6,"high":29322.36,"low":29234.57,"close":29286.23,"volume":41.65385,"closeTime":1653388199999},{"openTime":1653388200000,"open":29286.96,"high":29311.06,"low":29230.56,"close":29297.35,"volume":16.63251,"closeTime":1653389099999},{"openTime":1653389100000,"open":29296.99,"high":29335.52,"low":29265.74,"close":29306.51,"volume":12.1313,"closeTime":1653389999999},{"openTime":1653390000000,"open":29310.11,"high":29355,"low":29302.47,"close":29347.68,"volume":11.62222,"closeTime":1653390899999},{"openTime":1653390900000,"open":29347.68,"high":29402.91,"low":29261.34,"close":29261.37,"volume":31.49174,"closeTime":1653391799999},{"openTime":1653391800000,"open":29262.52,"high":29304.07,"low":29248.41,"close":29258.62,"volume":10.09891,"closeTime":1653392699999},{"openTime":1653392700000,"open":29257.51,"high":29273.34,"low":29204.16,"close":29267.39,"volume":21.8331,"closeTime":1653393599999},{"openTime":1653393600000,"open":29260.44,"high":29312.8,"low":29212.73,"close":29220.53,"volume":16.28481,"closeTime":1653394499999},{"openTime":1653394500000,"open":29212.73,"high":29233.37,"low":29116.84,"close":29164.64,"volume":25.80132,"closeTime":1653395399999},{"openTime":1653395400000,"open":29163.13,"high":29242.5,"low":29149.16,"close":29223.75,"volume":26.44744,"closeTime":1653396299999},{"openTime":1653396300000,"open":29224.97,"high":29412.11,"low":29211.28,"close":29225.55,"volume":43.56728,"closeTime":1653397199999},{"openTime":1653397200000,"open":29225.98,"high":29252.23,"low":29184.54,"close":29243.15,"volume":31.275,"closeTime":1653398099999},{"openTime":1653398100000,"open":29248.28,"high":29454.73,"low":29175,"close":29176.85,"volume":47.73395,"closeTime":1653398999999},{"openTime":1653399000000,"open":29176.88,"high":29294.75,"low":29149.33,"close":29193.2,"volume":39.29031,"closeTime":1653399899999},{"openTime":1653399900000,"open":29187.68,"high":29256.92,"low":28850,"close":28930.36,"volume":128.4647,"closeTime":1653400799999},{"openTime":1653400800000,"open":28917.48,"high":28990.49,"low":28637.01,"close":28739.22,"volume":153.98065,"closeTime":1653401699999},{"openTime":1653401700000,"open":28733.42,"high":28913.08,"low":28709.43,"close":28901.97,"volume":79.24342,"closeTime":1653402599999},{"openTime":1653402600000,"open":28896.49,"high":29089.8,"low":28855.7,"close":28949.75,"volume":79.88368,"closeTime":1653403499999},{"openTime":1653403500000,"open":28952.85,"high":29032.77,"low":28857.42,"close":29032.77,"volume":37.11845,"closeTime":1653404399999},{"openTime":1653404400000,"open":29034.07,"high":29076.07,"low":28988.18,"close":28990.99,"volume":39.34841,"closeTime":1653405299999},{"openTime":1653405300000,"open":28989.33,"high":29100,"low":28953.78,"close":29083.51,"volume":31.23692,"closeTime":1653406199999},{"openTime":1653406200000,"open":29097.97,"high":29250,"low":28850,"close":29238.32,"volume":119.59888,"closeTime":1653407099999},{"openTime":1653407100000,"open":29237.42,"high":29620.57,"low":29236.16,"close":29360.1,"volume":128.79627,"closeTime":1653407999999},{"openTime":1653408000000,"open":29358.29,"high":29510.51,"low":29351.39,"close":29488.17,"volume":78.79546,"closeTime":1653408899999},{"openTime":1653408900000,"open":29495.75,"high":29572.96,"low":29306.12,"close":29326.63,"volume":75.50412,"closeTime":1653409799999},{"openTime":1653409800000,"open":29327.69,"high":29371.45,"low":29246.85,"close":29283.1,"volume":76.56336,"closeTime":1653410699999},{"openTime":1653410700000,"open":29283.09,"high":29338.76,"low":29213.39,"close":29294.58,"volume":22.10065,"closeTime":1653411599999},{"openTime":1653411600000,"open":29297.24,"high":29297.24,"low":29194.84,"close":29234.62,"volume":20.27963,"closeTime":1653412499999},{"openTime":1653412500000,"open":29234.62,"high":29266.39,"low":29122.42,"close":29197.53,"volume":41.60171,"closeTime":1653413399999},{"openTime":1653413400000,"open":29191.92,"high":29310.98,"low":29161.53,"close":29288.43,"volume":47.14965,"closeTime":1653414299999},{"openTime":1653414300000,"open":29278.66,"high":29371.25,"low":29266.92,"close":29317.98,"volume":25.03124,"closeTime":1653415199999},{"openTime":1653415200000,"open":29313.92,"high":29457.49,"low":29279.94,"close":29377.22,"volume":40.93696,"closeTime":1653416099999},{"openTime":1653416100000,"open":29383.08,"high":29415.42,"low":29302.6,"close":29363.77,"volume":18.94586,"closeTime":1653416999999},{"openTime":1653417000000,"open":29370.94,"high":29421.97,"low":29246.45,"close":29252.49,"volume":23.53127,"closeTime":1653417899999},{"openTime":1653417900000,"open":29246.01,"high":29273.55,"low":29068.56,"close":29145.77,"volume":33.10379,"closeTime":1653418799999},{"openTime":1653418800000,"open":29140.42,"high":29255.56,"low":29130.19,"close":29222.78,"volume":19.38418,"closeTime":1653419699999},{"openTime":1653419700000,"open":29228.38,"high":29378.63,"low":29177.08,"close":29323.63,"volume":26.68307,"closeTime":1653420599999},{"openTime":1653420600000,"open":29325.42,"high":29441.79,"low":29304.26,"close":29358.3,"volume":27.08203,"closeTime":1653421499999},{"openTime":1653421500000,"open":29358.3,"high":29418.89,"low":29331.97,"close":29360.2,"volume":20.33284,"closeTime":1653422399999},{"openTime":1653422400000,"open":29363.16,"high":29398.23,"low":29302.77,"close":29342.78,"volume":16.36928,"closeTime":1653423299999},{"openTime":1653423300000,"open":29353.24,"high":29363.35,"low":29230.76,"close":29321.02,"volume":21.29281,"closeTime":1653424199999},{"openTime":1653424200000,"open":29319.45,"high":29360.74,"low":29289.79,"close":29354.93,"volume":11.63639,"closeTime":1653425099999},{"openTime":1653425100000,"open":29357.14,"high":29465.74,"low":29354.85,"close":29435.28,"volume":21.22158,"closeTime":1653425999999},{"openTime":1653426000000,"open":29434.54,"high":29568.84,"low":29402.34,"close":29513.43,"volume":32.17091,"closeTime":1653426899999},{"openTime":1653426900000,"open":29515.82,"high":29550,"low":29459.89,"close":29529.65,"volume":8.15433,"closeTime":1653427799999},{"openTime":1653427800000,"open":29535.07,"high":29576.87,"low":29467.9,"close":29533.12,"volume":6.50716,"closeTime":1653428699999},{"openTime":1653428700000,"open":29533.18,"high":29620,"low":29495.31,"close":29556.5,"volume":22.95531,"closeTime":1653429599999},{"openTime":1653429600000,"open":29559.41,"high":29609.03,"low":29508.48,"close":29589.32,"volume":24.95239,"closeTime":1653430499999},{"openTime":1653430500000,"open":29585.25,"high":29612.09,"low":29542.01,"close":29547.07,"volume":44.89073,"closeTime":1653431399999},{"openTime":1653431400000,"open":29546.9,"high":29553.03,"low":29497.6,"close":29541.09,"volume":25.2861,"closeTime":1653432299999},{"openTime":1653432300000,"open":29541.03,"high":29589.97,"low":29541.03,"close":29572.77,"volume":26.82905,"closeTime":1653433199999},{"openTime":1653433200000,"open":29576.72,"high":29820,"low":29552.23,"close":29745.69,"volume":43.99528,"closeTime":1653434099999},{"openTime":1653434100000,"open":29753.39,"high":29814.49,"low":29653.86,"close":29676.19,"volume":34.43009,"closeTime":1653434999999},{"openTime":1653435000000,"open":29672.96,"high":29716.62,"low":29608.26,"close":29611.66,"volume":17.86002,"closeTime":1653435899999},{"openTime":1653435900000,"open":29609.89,"high":29655.66,"low":29597.53,"close":29628.65,"volume":9.20537,"closeTime":1653436799999},{"openTime":1653436800000,"open":29628.68,"high":29664.13,"low":29531.63,"close":29554.51,"volume":20.20713,"closeTime":1653437699999},{"openTime":1653437700000,"open":29540.92,"high":29584.03,"low":29530.3,"close":29563.45,"volume":6.07405,"closeTime":1653438599999},{"openTime":1653438600000,"open":29566.25,"high":29611.95,"low":29534.6,"close":29602.03,"volume":21.36144,"closeTime":1653439499999},{"openTime":1653439500000,"open":29611.4,"high":29618.44,"low":29570.32,"close":29587.11,"volume":6.8747,"closeTime":1653440399999},{"openTime":1653440400000,"open":29590.64,"high":29647.97,"low":29534.91,"close":29642.5,"volume":9.59513,"closeTime":1653441299999},{"openTime":1653441300000,"open":29640.46,"high":29670.64,"low":29555.28,"close":29563.32,"volume":11.48424,"closeTime":1653442199999},{"openTime":1653442200000,"open":29564.27,"high":29632.84,"low":29564.27,"close":29617.59,"volume":2.12172,"closeTime":1653443099999},{"openTime":1653443100000,"open":29608.13,"high":29774.7,"low":29608.13,"close":29762.88,"volume":21.18563,"closeTime":1653443999999},{"openTime":1653444000000,"open":29758,"high":29869.95,"low":29704.36,"close":29761.28,"volume":18.89157,"closeTime":1653444899999},{"openTime":1653444900000,"open":29761.3,"high":30085.39,"low":29749.19,"close":29977.76,"volume":47.81782,"closeTime":1653445799999},{"openTime":1653445800000,"open":29979.03,"high":30049.99,"low":29947.73,"close":30018.25,"volume":19.10399,"closeTime":1653446699999},{"openTime":1653446700000,"open":30016.13,"high":30270,"low":29985.9,"close":30079.36,"volume":61.60457,"closeTime":1653447599999},{"openTime":1653447600000,"open":30080.87,"high":30134.56,"low":30071.45,"close":30120.44,"volume":7.30366,"closeTime":1653448499999},{"openTime":1653448500000,"open":30117.38,"high":30192.12,"low":30066.21,"close":30099.4,"volume":14.64218,"closeTime":1653449399999},{"openTime":1653449400000,"open":30102.62,"high":30173.14,"low":30037.2,"close":30150.44,"volume":12.42087,"closeTime":1653450299999},{"openTime":1653450300000,"open":30151.7,"high":30170.62,"low":30093.87,"close":30164.28,"volume":9.37875,"closeTime":1653451199999},{"openTime":1653451200000,"open":30164.22,"high":30179.51,"low":30054.12,"close":30103.91,"volume":13.64603,"closeTime":1653452099999},{"openTime":1653452100000,"open":30107.72,"high":30130.56,"low":30062.26,"close":30083.14,"volume":5.54304,"closeTime":1653452999999},{"openTime":1653453000000,"open":30083.13,"high":30093.05,"low":30029.14,"close":30093.05,"volume":7.36767,"closeTime":1653453899999},{"openTime":1653453900000,"open":30092.29,"high":30092.89,"low":30035.07,"close":30066.98,"volume":7.29058,"closeTime":1653454799999},{"openTime":1653454800000,"open":30063.95,"high":30083,"low":30027.3,"close":30081.75,"volume":9.28065,"closeTime":1653455699999},{"openTime":1653455700000,"open":30078.18,"high":30100.86,"low":30042.86,"close":30048.55,"volume":13.20483,"closeTime":1653456599999},{"openTime":1653456600000,"open":30048.54,"high":30054.46,"low":29885.04,"close":29926.76,"volume":26.96373,"closeTime":1653457499999},{"openTime":1653457500000,"open":29926.76,"high":29964.99,"low":29817.11,"close":29832.62,"volume":19.01091,"closeTime":1653458399999},{"openTime":1653458400000,"open":29835.26,"high":29878.98,"low":29715.9,"close":29763.62,"volume":26.21002,"closeTime":1653459299999},{"openTime":1653459300000,"open":29760.95,"high":29774.95,"low":29637.56,"close":29671.18,"volume":19.14938,"closeTime":1653460199999},{"openTime":1653460200000,"open":29671.16,"high":29783.86,"low":29632.33,"close":29747.86,"volume":15.21772,"closeTime":1653461099999},{"openTime":1653461100000,"open":29752.98,"high":29799.43,"low":29722.75,"close":29775.37,"volume":11.48989,"closeTime":1653461999999},{"openTime":1653462000000,"open":29775.37,"high":29811.04,"low":29708.3,"close":29811.04,"volume":19.84493,"closeTime":1653462899999},{"openTime":1653462900000,"open":29807.57,"high":29826.24,"low":29741.92,"close":29744.05,"volume":10.92168,"closeTime":1653463799999},{"openTime":1653463800000,"open":29742.85,"high":29742.85,"low":29675.14,"close":29710.74,"volume":12.54725,"closeTime":1653464699999},{"openTime":1653464700000,"open":29710.75,"high":29744.14,"low":29662.06,"close":29664.32,"volume":9.14294,"closeTime":1653465599999},{"openTime":1653465600000,"open":29669.46,"high":29765.4,"low":29533.41,"close":29760.66,"volume":29.96406,"closeTime":1653466499999},{"openTime":1653466500000,"open":29764.1,"high":29787.62,"low":29724.36,"close":29754.16,"volume":11.96216,"closeTime":1653467399999},{"openTime":1653467400000,"open":29754.16,"high":29775.32,"low":29687.76,"close":29758.21,"volume":14.31433,"closeTime":1653468299999},{"openTime":1653468300000,"open":29760.12,"high":29900.06,"low":29751.15,"close":29784.82,"volume":19.05595,"closeTime":1653469199999},{"openTime":1653469200000,"open":29784.22,"high":29842.61,"low":29711.3,"close":29711.3,"volume":15.64774,"closeTime":1653470099999},{"openTime":1653470100000,"open":29710.67,"high":29746.08,"low":29656.36,"close":29691.48,"volume":19.10489,"closeTime":1653470999999},{"openTime":1653471000000,"open":29692.15,"high":29754.18,"low":29666.64,"close":29713.8,"volume":32.62412,"closeTime":1653471899999},{"openTime":1653471900000,"open":29727.1,"high":29810.91,"low":29727.1,"close":29776.2,"volume":19.10964,"closeTime":1653472799999},{"openTime":1653472800000,"open":29780.07,"high":29826.66,"low":29724.3,"close":29745.04,"volume":19.72236,"closeTime":1653473699999},{"openTime":1653473700000,"open":29741.55,"high":29773.37,"low":29679.73,"close":29766.11,"volume":10.39642,"closeTime":1653474599999},{"openTime":1653474600000,"open":29764.52,"high":29764.52,"low":29691.24,"close":29735.04,"volume":12.8385,"closeTime":1653475499999},{"openTime":1653475500000,"open":29732.5,"high":29738.63,"low":29652.04,"close":29694.47,"volume":13.01682,"closeTime":1653476399999},{"openTime":1653476400000,"open":29688.4,"high":29726.39,"low":29564.09,"close":29572.08,"volume":19.45429,"closeTime":1653477299999},{"openTime":1653477300000,"open":29572.74,"high":29644.6,"low":29491.68,"close":29504.51,"volume":25.44895,"closeTime":1653478199999},{"openTime":1653478200000,"open":29504.5,"high":29517.67,"low":29319.1,"close":29421.14,"volume":61.3538,"closeTime":1653479099999},{"openTime":1653479100000,"open":29413.65,"high":29432.99,"low":29315.92,"close":29378.36,"volume":44.53962,"closeTime":1653479999999},{"openTime":1653480000000,"open":29374.46,"high":29472.86,"low":29338.72,"close":29458.77,"volume":32.86973,"closeTime":1653480899999},{"openTime":1653480900000,"open":29458.32,"high":29494.01,"low":29351.1,"close":29351.1,"volume":43.46583,"closeTime":1653481799999},{"openTime":1653481800000,"open":29350.22,"high":29508.63,"low":29315.85,"close":29473.27,"volume":26.97904,"closeTime":1653482699999},{"openTime":1653482700000,"open":29463.39,"high":29589.62,"low":29454.95,"close":29536.07,"volume":35.42015,"closeTime":1653483599999},{"openTime":1653483600000,"open":29535.58,"high":29696.64,"low":29489.87,"close":29515.89,"volume":44.61133,"closeTime":1653484499999},{"openTime":1653484500000,"open":29515.72,"high":29555.04,"low":29454.75,"close":29472.07,"volume":16.57965,"closeTime":1653485399999},{"openTime":1653485400000,"open":29477.5,"high":29826.55,"low":29456.93,"close":29706,"volume":50.67785,"closeTime":1653486299999},{"openTime":1653486300000,"open":29716.63,"high":29784.99,"low":29535.35,"close":29676.49,"volume":45.95826,"closeTime":1653487199999},{"openTime":1653487200000,"open":29678.34,"high":29845.23,"low":29626.17,"close":29816.02,"volume":53.03346,"closeTime":1653488099999},{"openTime":1653488100000,"open":29821.09,"high":29872.54,"low":29770.02,"close":29823.97,"volume":51.12377,"closeTime":1653488999999},{"openTime":1653489000000,"open":29824.27,"high":29853.95,"low":29713.88,"close":29743.54,"volume":33.89139,"closeTime":1653489899999},{"openTime":1653489900000,"open":29743.54,"high":29760.67,"low":29658.88,"close":29752.8,"volume":23.80731,"closeTime":1653490799999},{"openTime":1653490800000,"open":29750.06,"high":29792.05,"low":29660.61,"close":29769.31,"volume":28.37978,"closeTime":1653491699999},{"openTime":1653491700000,"open":29772.64,"high":29792.04,"low":29679.6,"close":29686.96,"volume":24.77194,"closeTime":1653492599999},{"openTime":1653492600000,"open":29679.95,"high":29707.61,"low":29553.67,"close":29613.33,"volume":30.99392,"closeTime":1653493499999},{"openTime":1653493500000,"open":29611.73,"high":29631.21,"low":29568.6,"close":29592.98,"volume":21.36475,"closeTime":1653494399999},{"openTime":1653494400000,"open":29593.39,"high":29665.34,"low":29478.27,"close":29643.44,"volume":56.14067,"closeTime":1653495299999},{"openTime":1653495300000,"open":29646.56,"high":29741.1,"low":29438.23,"close":29485.96,"volume":60.15809,"closeTime":1653496199999},{"openTime":1653496200000,"open":29495.99,"high":29507.84,"low":29395.21,"close":29490.22,"volume":28.53312,"closeTime":1653497099999},{"openTime":1653497100000,"open":29488.75,"high":29548.39,"low":29468.62,"close":29527.95,"volume":26.45806,"closeTime":1653497999999},{"openTime":1653498000000,"open":29529.74,"high":29572.52,"low":29505.47,"close":29538.04,"volume":20.07436,"closeTime":1653498899999},{"openTime":1653498900000,"open":29538.95,"high":29618.03,"low":29530.98,"close":29613.62,"volume":20.47691,"closeTime":1653499799999},{"openTime":1653499800000,"open":29614.23,"high":29727.07,"low":29594.74,"close":29714.83,"volume":34.93434,"closeTime":1653500699999},{"openTime":1653500700000,"open":29714.74,"high":29754.86,"low":29660.48,"close":29676.49,"volume":32.31758,"closeTime":1653501599999},{"openTime":1653501600000,"open":29683.69,"high":30040,"low":29304.31,"close":29810.89,"volume":181.74409,"closeTime":1653502499999},{"openTime":1653502500000,"open":29811.1,"high":29916.47,"low":29753.47,"close":29899.85,"volume":50.00477,"closeTime":1653503399999},{"openTime":1653503400000,"open":29912.23,"high":30010.48,"low":29758.77,"close":29758.77,"volume":79.06328,"closeTime":1653504299999},{"openTime":1653504300000,"open":29773.33,"high":29892.84,"low":29735.72,"close":29853.98,"volume":28.0043,"closeTime":1653505199999},{"openTime":1653505200000,"open":29855.42,"high":29947.35,"low":29821.89,"close":29827.18,"volume":27.82889,"closeTime":1653506099999},{"openTime":1653506100000,"open":29832.11,"high":29832.11,"low":29668.42,"close":29670.15,"volume":26.21828,"closeTime":1653506999999},{"openTime":1653507000000,"open":29670.05,"high":29729.45,"low":29656.32,"close":29708.71,"volume":16.4887,"closeTime":1653507899999},{"openTime":1653507900000,"open":29704.19,"high":29724.92,"low":29534.48,"close":29559.36,"volume":46.85317,"closeTime":1653508799999},{"openTime":1653508800000,"open":29561.6,"high":29616.68,"low":29525.61,"close":29608.68,"volume":16.92214,"closeTime":1653509699999},{"openTime":1653509700000,"open":29607.48,"high":29655.04,"low":29564.24,"close":29596.2,"volume":46.3117,"closeTime":1653510599999},{"openTime":1653510600000,"open":29599.06,"high":29710.52,"low":29588.56,"close":29680.66,"volume":24.63994,"closeTime":1653511499999},{"openTime":1653511500000,"open":29680.81,"high":29780.06,"low":29676.8,"close":29759.77,"volume":16.97954,"closeTime":1653512399999},{"openTime":1653512400000,"open":29761.13,"high":29785.87,"low":29706.75,"close":29725.13,"volume":13.99152,"closeTime":1653513299999},{"openTime":1653513300000,"open":29726.82,"high":29804.71,"low":29710,"close":29798.2,"volume":20.51428,"closeTime":1653514199999},{"openTime":1653514200000,"open":29804.7,"high":29814.08,"low":29735.53,"close":29758.6,"volume":19.12997,"closeTime":1653515099999},{"openTime":1653515100000,"open":29758.61,"high":29814.49,"low":29738.53,"close":29801.65,"volume":10.34199,"closeTime":1653515999999},{"openTime":1653516000000,"open":29800.51,"high":29850,"low":29759.35,"close":29786.51,"volume":20.15122,"closeTime":1653516899999},{"openTime":1653516900000,"open":29776.39,"high":29798.32,"low":29730.07,"close":29759.72,"volume":8.36104,"closeTime":1653517799999},{"openTime":1653517800000,"open":29758.07,"high":29816.21,"low":29740.65,"close":29791.04,"volume":7.30202,"closeTime":1653518699999},{"openTime":1653518700000,"open":29782.16,"high":29782.32,"low":29722.46,"close":29755.44,"volume":16.20369,"closeTime":1653519599999},{"openTime":1653519600000,"open":29753.63,"high":29757.28,"low":29675.08,"close":29709.5,"volume":26.14387,"closeTime":1653520499999},{"openTime":1653520500000,"open":29711.49,"high":29731.07,"low":29622.85,"close":29694.11,"volume":25.13684,"closeTime":1653521399999},{"openTime":1653521400000,"open":29693.76,"high":29693.76,"low":29544.19,"close":29544.19,"volume":28.55122,"closeTime":1653522299999},{"openTime":1653522300000,"open":29544.11,"high":29574.08,"low":29510.83,"close":29512.86,"volume":13.67618,"closeTime":1653523199999},{"openTime":1653523200000,"open":29512.72,"high":29682.03,"low":29471.03,"close":29664.37,"volume":28.68589,"closeTime":1653524099999},{"openTime":1653524100000,"open":29657.89,"high":29785.38,"low":29629.67,"close":29782.47,"volume":31.93803,"closeTime":1653524999999},{"openTime":1653525000000,"open":29785.38,"high":29845.08,"low":29754.25,"close":29790.43,"volume":23.60193,"closeTime":1653525899999},{"openTime":1653525900000,"open":29785.53,"high":29809.71,"low":29725.3,"close":29753.56,"volume":19.87312,"closeTime":1653526799999},{"openTime":1653526800000,"open":29756.87,"high":29777.78,"low":29705.75,"close":29717.91,"volume":11.3895,"closeTime":1653527699999},{"openTime":1653527700000,"open":29717.92,"high":29797.81,"low":29695.56,"close":29766.04,"volume":22.41462,"closeTime":1653528599999},{"openTime":1653528600000,"open":29766.05,"high":29776.74,"low":29648.1,"close":29677.95,"volume":15.60414,"closeTime":1653529499999},{"openTime":1653529500000,"open":29678.94,"high":29678.94,"low":29626.92,"close":29647.43,"volume":14.18702,"closeTime":1653530399999},{"openTime":1653530400000,"open":29648.23,"high":29730.23,"low":29644.62,"close":29675.43,"volume":12.7908,"closeTime":1653531299999},{"openTime":1653531300000,"open":29675.99,"high":29732.9,"low":29675.99,"close":29707.5,"volume":9.14765,"closeTime":1653532199999},{"openTime":1653532200000,"open":29701.54,"high":29782.09,"low":29697.51,"close":29745.57,"volume":13.5661,"closeTime":1653533099999},{"openTime":1653533100000,"open":29743.59,"high":29852.37,"low":29743.59,"close":29777.32,"volume":29.05244,"closeTime":1653533999999},{"openTime":1653534000000,"open":29772.44,"high":29787,"low":29666.66,"close":29669.97,"volume":22.77613,"closeTime":1653534899999},{"openTime":1653534900000,"open":29669.4,"high":29716.62,"low":29645.27,"close":29706.51,"volume":20.94409,"closeTime":1653535799999},{"openTime":1653535800000,"open":29705.41,"high":29819.37,"low":29694.33,"close":29794.58,"volume":29.78928,"closeTime":1653536699999},{"openTime":1653536700000,"open":29796.33,"high":29815.13,"low":29759.67,"close":29810.29,"volume":14.76696,"closeTime":1653537599999},{"openTime":1653537600000,"open":29810.29,"high":29845.54,"low":29784.98,"close":29832.25,"volume":16.56903,"closeTime":1653538499999},{"openTime":1653538500000,"open":29829.45,"high":29837.14,"low":29765.73,"close":29784.67,"volume":13.92739,"closeTime":1653539399999},{"openTime":1653539400000,"open":29786.62,"high":29815.5,"low":29755.88,"close":29795.2,"volume":17.56759,"closeTime":1653540299999},{"openTime":1653540300000,"open":29794.92,"high":29806.45,"low":29718.03,"close":29737.79,"volume":11.24215,"closeTime":1653541199999},{"openTime":1653541200000,"open":29740.26,"high":29820.46,"low":29724.45,"close":29787.61,"volume":10.51665,"closeTime":1653542099999},{"openTime":1653542100000,"open":29787.62,"high":29787.62,"low":29662.25,"close":29714.31,"volume":9.54968,"closeTime":1653542999999},{"openTime":1653543000000,"open":29714.51,"high":29724.82,"low":29628.01,"close":29681.1,"volume":15.39666,"closeTime":1653543899999},{"openTime":1653543900000,"open":29681.09,"high":29720.67,"low":29636.48,"close":29679.9,"volume":24.17133,"closeTime":1653544799999},{"openTime":1653544800000,"open":29679.9,"high":29709.47,"low":29524.87,"close":29562.58,"volume":58.65396,"closeTime":1653545699999},{"openTime":1653545700000,"open":29562.59,"high":29632.37,"low":29452.47,"close":29566.1,"volume":46.98416,"closeTime":1653546599999},{"openTime":1653546600000,"open":29553.88,"high":29628.51,"low":29400.58,"close":29602.66,"volume":58.50322,"closeTime":1653547499999},{"openTime":1653547500000,"open":29599.86,"high":29655.45,"low":29549.35,"close":29647.26,"volume":11.17538,"closeTime":1653548399999},{"openTime":1653548400000,"open":29647.46,"high":29649.83,"low":29584.78,"close":29587.8,"volume":24.79803,"closeTime":1653549299999},{"openTime":1653549300000,"open":29587.88,"high":29637.95,"low":29535.92,"close":29635.15,"volume":20.64851,"closeTime":1653550199999},{"openTime":1653550200000,"open":29632.69,"high":29704.27,"low":29622,"close":29660.97,"volume":16.6587,"closeTime":1653551099999},{"openTime":1653551100000,"open":29658.49,"high":29710,"low":29648.49,"close":29695.76,"volume":11.60591,"closeTime":1653551999999},{"openTime":1653552000000,"open":29695.82,"high":29709.58,"low":29577.51,"close":29579.12,"volume":25.94921,"closeTime":1653552899999},{"openTime":1653552900000,"open":29582.37,"high":29591.05,"low":29159.4,"close":29160.59,"volume":130.21765,"closeTime":1653553799999},{"openTime":1653553800000,"open":29159.4,"high":29208.71,"low":29099.99,"close":29123.4,"volume":77.21208,"closeTime":1653554699999},{"openTime":1653554700000,"open":29123.4,"high":29125,"low":28850,"close":28975.65,"volume":132.49406,"closeTime":1653555599999},{"openTime":1653555600000,"open":28975.65,"high":29056.05,"low":28850.76,"close":29049.27,"volume":88.11089,"closeTime":1653556499999},{"openTime":1653556500000,"open":29049.28,"high":29173.77,"low":28979.43,"close":29069.94,"volume":90.19131,"closeTime":1653557399999},{"openTime":1653557400000,"open":29070.26,"high":29210.71,"low":29009.23,"close":29210.71,"volume":22.00778,"closeTime":1653558299999},{"openTime":1653558300000,"open":29210.01,"high":29224.97,"low":29078.13,"close":29156.94,"volume":32.92642,"closeTime":1653559199999},{"openTime":1653559200000,"open":29156.94,"high":29217.59,"low":29135.33,"close":29198.08,"volume":35.08145,"closeTime":1653560099999},{"openTime":1653560100000,"open":29197.86,"high":29201.74,"low":29140.49,"close":29161.71,"volume":28.66183,"closeTime":1653560999999},{"openTime":1653561000000,"open":29160.74,"high":29224.97,"low":29112.33,"close":29119.79,"volume":36.38083,"closeTime":1653561899999},{"openTime":1653561900000,"open":29116.17,"high":29185.26,"low":29084.42,"close":29107.96,"volume":26.99583,"closeTime":1653562799999},{"openTime":1653562800000,"open":29109.2,"high":29154.56,"low":28880,"close":29077.98,"volume":104.65135,"closeTime":1653563699999},{"openTime":1653563700000,"open":29072.82,"high":29118.16,"low":28906.77,"close":29113.88,"volume":113.9572,"closeTime":1653564599999},{"openTime":1653564600000,"open":29116.03,"high":29124.89,"low":28992.45,"close":29044.94,"volume":79.7054,"closeTime":1653565499999},{"openTime":1653565500000,"open":29039.36,"high":29085.48,"low":28935.9,"close":28972.51,"volume":62.02096,"closeTime":1653566399999},{"openTime":1653566400000,"open":28967.53,"high":29107.17,"low":28897.8,"close":29090.3,"volume":45.21199,"closeTime":1653567299999},{"openTime":1653567300000,"open":29088.36,"high":29090.98,"low":28954.7,"close":28969.75,"volume":49.67256,"closeTime":1653568199999},{"openTime":1653568200000,"open":28963.84,"high":28972.91,"low":28753.64,"close":28863.8,"volume":104.75788,"closeTime":1653569099999},{"openTime":1653569100000,"open":28862.87,"high":28967.64,"low":28806.86,"close":28919.21,"volume":44.04937,"closeTime":1653569999999},{"openTime":1653570000000,"open":28918.07,"high":28954.3,"low":28668,"close":28789.27,"volume":132.0173,"closeTime":1653570899999},{"openTime":1653570900000,"open":28784.41,"high":28789.25,"low":27989,"close":28217.14,"volume":399.0575,"closeTime":1653571799999},{"openTime":1653571800000,"open":28215.41,"high":28460,"low":28196.5,"close":28460,"volume":132.53009,"closeTime":1653572699999},{"openTime":1653572700000,"open":28461.53,"high":28916.93,"low":28404.21,"close":28781.74,"volume":140.96717,"closeTime":1653573599999},{"openTime":1653573600000,"open":28781.74,"high":29265.54,"low":28773.14,"close":29165.56,"volume":273.72145,"closeTime":1653574499999},{"openTime":1653574500000,"open":29163.78,"high":29239.82,"low":29030.41,"close":29063.03,"volume":94.03996,"closeTime":1653575399999},{"openTime":1653575400000,"open":29064.94,"high":29332.11,"low":29051.73,"close":29224.45,"volume":61.23053,"closeTime":1653576299999},{"openTime":1653576300000,"open":29221.78,"high":29305.58,"low":29159.06,"close":29221.89,"volume":61.23897,"closeTime":1653577199999},{"openTime":1653577200000,"open":29222.97,"high":29468.67,"low":29191.62,"close":29388.55,"volume":67.30026,"closeTime":1653578099999},{"openTime":1653578100000,"open":29397.54,"high":29466.15,"low":29297.09,"close":29297.09,"volume":46.36075,"closeTime":1653578999999},{"openTime":1653579000000,"open":29304.76,"high":29398.87,"low":29231.6,"close":29376,"volume":34.79712,"closeTime":1653579899999},{"openTime":1653579900000,"open":29378.81,"high":29424,"low":29325.28,"close":29362.95,"volume":40.82341,"closeTime":1653580799999},{"openTime":1653580800000,"open":29364.53,"high":29559.09,"low":29338.35,"close":29519.98,"volume":76.68008,"closeTime":1653581699999},{"openTime":1653581700000,"open":29518.69,"high":29760,"low":29482.42,"close":29685.27,"volume":164.08696,"closeTime":1653582599999},{"openTime":1653582600000,"open":29673.16,"high":29721.85,"low":29496.3,"close":29528.25,"volume":94.84462,"closeTime":1653583499999},{"openTime":1653583500000,"open":29523.25,"high":29583.25,"low":29478.2,"close":29557.12,"volume":30.53591,"closeTime":1653584399999},{"openTime":1653584400000,"open":29555.97,"high":29629.65,"low":29441.94,"close":29480,"volume":42.73229,"closeTime":1653585299999},{"openTime":1653585300000,"open":29475.85,"high":29528.75,"low":29433.5,"close":29503.86,"volume":28.48898,"closeTime":1653586199999},{"openTime":1653586200000,"open":29505.76,"high":29623.89,"low":29475.7,"close":29606.96,"volume":31.37719,"closeTime":1653587099999},{"openTime":1653587100000,"open":29604.45,"high":29649.99,"low":29534.73,"close":29614.95,"volume":46.99262,"closeTime":1653587999999},{"openTime":1653588000000,"open":29609.31,"high":29615.71,"low":29489.35,"close":29543.53,"volume":23.71464,"closeTime":1653588899999},{"openTime":1653588900000,"open":29542.87,"high":29601.24,"low":29496.92,"close":29510.76,"volume":39.25134,"closeTime":1653589799999},{"openTime":1653589800000,"open":29500.98,"high":29582.33,"low":29458.59,"close":29570.06,"volume":31.30048,"closeTime":1653590699999},{"openTime":1653590700000,"open":29565.81,"high":29615.84,"low":29554.13,"close":29577,"volume":43.36916,"closeTime":1653591599999},{"openTime":1653591600000,"open":29575.53,"high":29589.12,"low":29406.33,"close":29444.36,"volume":37.02532,"closeTime":1653592499999},{"openTime":1653592500000,"open":29443.48,"high":29473.71,"low":29347.37,"close":29445.99,"volume":63.86655,"closeTime":1653593399999},{"openTime":1653593400000,"open":29438.41,"high":29470.3,"low":29368.95,"close":29456.26,"volume":20.24179,"closeTime":1653594299999},{"openTime":1653594300000,"open":29455.21,"high":29516.44,"low":29348.63,"close":29352.17,"volume":25.29106,"closeTime":1653595199999},{"openTime":1653595200000,"open":29350.85,"high":29370.63,"low":29257.27,"close":29285.46,"volume":49.93504,"closeTime":1653596099999},{"openTime":1653596100000,"open":29285.07,"high":29510.71,"low":29273.78,"close":29510.71,"volume":31.44322,"closeTime":1653596999999},{"openTime":1653597000000,"open":29510.71,"high":29561.35,"low":29426.03,"close":29468.91,"volume":20.0596,"closeTime":1653597899999},{"openTime":1653597900000,"open":29467.84,"high":29496.33,"low":29402.34,"close":29428.58,"volume":30.96065,"closeTime":1653598799999},{"openTime":1653598800000,"open":29428.43,"high":29653.14,"low":29428.43,"close":29578.53,"volume":29.3776,"closeTime":1653599699999},{"openTime":1653599700000,"open":29572.92,"high":29587.25,"low":29506.43,"close":29519.02,"volume":32.34554,"closeTime":1653600599999},{"openTime":1653600600000,"open":29534.2,"high":29586.79,"low":29497.77,"close":29506.87,"volume":14.86657,"closeTime":1653601499999},{"openTime":1653601500000,"open":29507.19,"high":29555.23,"low":29445.7,"close":29545.38,"volume":9.04489,"closeTime":1653602399999},{"openTime":1653602400000,"open":29545.76,"high":29631.2,"low":29487.86,"close":29631.2,"volume":9.9622,"closeTime":1653603299999},{"openTime":1653603300000,"open":29631.72,"high":29657.34,"low":29555.27,"close":29555.6,"volume":16.44814,"closeTime":1653604199999},{"openTime":1653604200000,"open":29556.94,"high":29587.04,"low":29471.08,"close":29503.32,"volume":16.39577,"closeTime":1653605099999},{"openTime":1653605100000,"open":29502.05,"high":29526.05,"low":29458.59,"close":29473.47,"volume":15.20805,"closeTime":1653605999999},{"openTime":1653606000000,"open":29475,"high":29522.25,"low":29341.17,"close":29372.13,"volume":32.2994,"closeTime":1653606899999},{"openTime":1653606900000,"open":29368.5,"high":29435.52,"low":29321.65,"close":29357.48,"volume":23.3642,"closeTime":1653607799999},{"openTime":1653607800000,"open":29354.97,"high":29429.64,"low":29351.55,"close":29399.3,"volume":16.47868,"closeTime":1653608699999},{"openTime":1653608700000,"open":29400.95,"high":29400.95,"low":29142.25,"close":29174.16,"volume":58.31182,"closeTime":1653609599999},{"openTime":1653609600000,"open":29168.15,"high":29284.96,"low":29114.85,"close":29227.15,"volume":32.84048,"closeTime":1653610499999},{"openTime":1653610500000,"open":29224.94,"high":29358.46,"low":29197.14,"close":29324.63,"volume":22.37481,"closeTime":1653611399999},{"openTime":1653611400000,"open":29321.46,"high":29356.9,"low":29091.31,"close":29095,"volume":25.71836,"closeTime":1653612299999},{"openTime":1653612300000,"open":29095,"high":29151.92,"low":29011.16,"close":29039.86,"volume":48.67715,"closeTime":1653613199999},{"openTime":1653613200000,"open":29044.4,"high":29099.64,"low":28882.35,"close":28927.77,"volume":55.03599,"closeTime":1653614099999},{"openTime":1653614100000,"open":28926.15,"high":29023.61,"low":28877.89,"close":28895.35,"volume":24.36991,"closeTime":1653614999999},{"openTime":1653615000000,"open":28895.86,"high":29077.01,"low":28887.4,"close":29019.2,"volume":36.58202,"closeTime":1653615899999},{"openTime":1653615900000,"open":29014.31,"high":29081.62,"low":28837.02,"close":28925.63,"volume":37.65723,"closeTime":1653616799999},{"openTime":1653616800000,"open":28931.99,"high":28932,"low":28810.63,"close":28826.96,"volume":35.89522,"closeTime":1653617699999},{"openTime":1653617700000,"open":28831.03,"high":29054.52,"low":28805.4,"close":29020.93,"volume":116.83952,"closeTime":1653618599999},{"openTime":1653618600000,"open":29009.7,"high":29021.14,"low":28912.78,"close":28965.86,"volume":16.19815,"closeTime":1653619499999},{"openTime":1653619500000,"open":28964.98,"high":28976.67,"low":28801.57,"close":28953.17,"volume":41.54783,"closeTime":1653620399999},{"openTime":1653620400000,"open":28955.25,"high":29036.19,"low":28939.56,"close":28991.72,"volume":20.54438,"closeTime":1653621299999},{"openTime":1653621300000,"open":28992.75,"high":29075,"low":28974.39,"close":29049.38,"volume":23.79206,"closeTime":1653622199999},{"openTime":1653622200000,"open":29054.19,"high":29115.21,"low":28995.18,"close":29008.47,"volume":15.23495,"closeTime":1653623099999},{"openTime":1653623100000,"open":28998.1,"high":29047.94,"low":28985.09,"close":28986.1,"volume":23.57466,"closeTime":1653623999999},{"openTime":1653624000000,"open":28987.71,"high":29018.54,"low":28918.53,"close":29001.71,"volume":28.29826,"closeTime":1653624899999},{"openTime":1653624900000,"open":29004.12,"high":29085.72,"low":28962.06,"close":28965.77,"volume":24.18814,"closeTime":1653625799999},{"openTime":1653625800000,"open":28964.89,"high":28986.85,"low":28836.58,"close":28872.89,"volume":20.30625,"closeTime":1653626699999},{"openTime":1653626700000,"open":28877.47,"high":28948.61,"low":28850,"close":28895.08,"volume":29.83723,"closeTime":1653627599999},{"openTime":1653627600000,"open":28895.96,"high":29016.91,"low":28849.28,"close":28987.46,"volume":36.62028,"closeTime":1653628499999},{"openTime":1653628500000,"open":28987.46,"high":29010.7,"low":28917.85,"close":28970.27,"volume":12.57031,"closeTime":1653629399999},{"openTime":1653629400000,"open":28977.79,"high":28984.08,"low":28612,"close":28729.08,"volume":48.66024,"closeTime":1653630299999},{"openTime":1653630300000,"open":28733.93,"high":28831.99,"low":28684.68,"close":28768.92,"volume":46.80864,"closeTime":1653631199999},{"openTime":1653631200000,"open":28763.68,"high":28856.9,"low":28600,"close":28732.92,"volume":46.42273,"closeTime":1653632099999},{"openTime":1653632100000,"open":28738.48,"high":28759.82,"low":28605.24,"close":28683.86,"volume":56.78766,"closeTime":1653632999999},{"openTime":1653633000000,"open":28684.56,"high":28885.35,"low":28637.78,"close":28836.06,"volume":49.47326,"closeTime":1653633899999},{"openTime":1653633900000,"open":28828.74,"high":29006.32,"low":28819.5,"close":28946.19,"volume":94.44293,"closeTime":1653634799999},{"openTime":1653634800000,"open":28946.18,"high":28997.77,"low":28869.14,"close":28901.38,"volume":61.46936,"closeTime":1653635699999},{"openTime":1653635700000,"open":28896.61,"high":29177.17,"low":28870.49,"close":29128.72,"volume":42.67338,"closeTime":1653636599999},{"openTime":1653636600000,"open":29134.05,"high":29142.09,"low":29023.08,"close":29052.25,"volume":28.69219,"closeTime":1653637499999},{"openTime":1653637500000,"open":29053.08,"high":29053.08,"low":28944.45,"close":28955.02,"volume":17.85974,"closeTime":1653638399999},{"openTime":1653638400000,"open":28956.6,"high":29107.16,"low":28750.91,"close":29066.79,"volume":67.14242,"closeTime":1653639299999},{"openTime":1653639300000,"open":29064.46,"high":29108.9,"low":28966.72,"close":29006.96,"volume":37.60299,"closeTime":1653640199999},{"openTime":1653640200000,"open":29012.75,"high":29067.96,"low":28952.49,"close":29032.23,"volume":21.34448,"closeTime":1653641099999},{"openTime":1653641100000,"open":29038.11,"high":29087.37,"low":28890.96,"close":28898.42,"volume":31.70906,"closeTime":1653641999999},{"openTime":1653642000000,"open":28911.45,"high":28929.48,"low":28852.02,"close":28895.17,"volume":27.05759,"closeTime":1653642899999},{"openTime":1653642900000,"open":28893.72,"high":29011.65,"low":28871.43,"close":28978.88,"volume":25.15674,"closeTime":1653643799999},{"openTime":1653643800000,"open":28973.96,"high":29057.71,"low":28956.17,"close":28987.37,"volume":24.40354,"closeTime":1653644699999},{"openTime":1653644700000,"open":28987.36,"high":29047.54,"low":28942.09,"close":29007.65,"volume":27.65131,"closeTime":1653645599999},{"openTime":1653645600000,"open":29007.13,"high":29017.53,"low":28917.41,"close":28974.84,"volume":29.53838,"closeTime":1653646499999},{"openTime":1653646500000,"open":28974.94,"high":29017.76,"low":28895.24,"close":28917.57,"volume":17.11744,"closeTime":1653647399999},{"openTime":1653647400000,"open":28915.88,"high":28915.89,"low":28815.4,"close":28849.07,"volume":14.54192,"closeTime":1653648299999},{"openTime":1653648300000,"open":28849.43,"high":28874.7,"low":28747.41,"close":28797.97,"volume":63.69022,"closeTime":1653649199999},{"openTime":1653649200000,"open":28797.05,"high":28933.53,"low":28771.36,"close":28924.23,"volume":31.20403,"closeTime":1653650099999},{"openTime":1653650100000,"open":28924.66,"high":29002.62,"low":28849.9,"close":29001.28,"volume":16.14916,"closeTime":1653650999999},{"openTime":1653651000000,"open":29002.9,"high":29041.39,"low":28936.21,"close":28947.75,"volume":33.53974,"closeTime":1653651899999},{"openTime":1653651900000,"open":28947.97,"high":28964.21,"low":28859.03,"close":28881.04,"volume":18.95266,"closeTime":1653652799999},{"openTime":1653652800000,"open":28879.43,"high":28905.52,"low":28829.22,"close":28883.45,"volume":26.04549,"closeTime":1653653699999},{"openTime":1653653700000,"open":28872.46,"high":29016.01,"low":28839.65,"close":28972.28,"volume":28.98909,"closeTime":1653654599999},{"openTime":1653654600000,"open":28972.24,"high":29294.59,"low":28923.23,"close":29218.11,"volume":89.22183,"closeTime":1653655499999},{"openTime":1653655500000,"open":29226.13,"high":29288.49,"low":29153.71,"close":29228.12,"volume":41.92016,"closeTime":1653656399999},{"openTime":1653656400000,"open":29222.56,"high":29240.33,"low":29158.48,"close":29224.16,"volume":26.70237,"closeTime":1653657299999},{"openTime":1653657300000,"open":29220.25,"high":29255.52,"low":29101.45,"close":29131.08,"volume":27.82111,"closeTime":1653658199999},{"openTime":1653658200000,"open":29131.08,"high":29262.1,"low":29100,"close":29150.73,"volume":63.0264,"closeTime":1653659099999},{"openTime":1653659100000,"open":29153.24,"high":29348.19,"low":29129.18,"close":29294.47,"volume":38.15611,"closeTime":1653659999999},{"openTime":1653660000000,"open":29296.91,"high":29310,"low":29170.99,"close":29172.53,"volume":45.73175,"closeTime":1653660899999},{"openTime":1653660900000,"open":29175.91,"high":29222.03,"low":29106.98,"close":29144.2,"volume":98.66693,"closeTime":1653661799999},{"openTime":1653661800000,"open":29144.21,"high":29152.51,"low":28891.27,"close":28894.88,"volume":76.0531,"closeTime":1653662699999},{"openTime":1653662700000,"open":28899.12,"high":28937.43,"low":28703.29,"close":28757.3,"volume":63.13728,"closeTime":1653663599999},{"openTime":1653663600000,"open":28757.29,"high":28799.85,"low":28600,"close":28708,"volume":75.83925,"closeTime":1653664499999},{"openTime":1653664500000,"open":28707.13,"high":28924.34,"low":28684.27,"close":28788.94,"volume":57.40345,"closeTime":1653665399999},{"openTime":1653665400000,"open":28788.63,"high":28894.26,"low":28778.42,"close":28852.11,"volume":35.62629,"closeTime":1653666299999},{"openTime":1653666300000,"open":28851.7,"high":28910.03,"low":28770,"close":28820.02,"volume":48.39489,"closeTime":1653667199999},{"openTime":1653667200000,"open":28816.31,"high":28904.88,"low":28710.23,"close":28849.51,"volume":39.1021,"closeTime":1653668099999},{"openTime":1653668100000,"open":28845.11,"high":28845.11,"low":28675,"close":28688.46,"volume":25.00843,"closeTime":1653668999999},{"openTime":1653669000000,"open":28688.66,"high":28762.74,"low":28652.41,"close":28744.86,"volume":61.28733,"closeTime":1653669899999},{"openTime":1653669900000,"open":28745.72,"high":28801.47,"low":28624.42,"close":28704.38,"volume":35.09125,"closeTime":1653670799999},{"openTime":1653670800000,"open":28699.98,"high":28828.2,"low":28662.56,"close":28760.71,"volume":67.89229,"closeTime":1653671699999},{"openTime":1653671700000,"open":28759.81,"high":28771.37,"low":28347.96,"close":28538.37,"volume":210.11679,"closeTime":1653672599999},{"openTime":1653672600000,"open":28535.39,"high":28587.13,"low":28342.14,"close":28393.52,"volume":59.05406,"closeTime":1653673499999},{"openTime":1653673500000,"open":28396.3,"high":28568.84,"low":28300.01,"close":28350.85,"volume":108.94113,"closeTime":1653674399999},{"openTime":1653674400000,"open":28354.54,"high":28453.85,"low":28265.4,"close":28357.39,"volume":58.98484,"closeTime":1653675299999},{"openTime":1653675300000,"open":28360.02,"high":28404.12,"low":28250,"close":28273.64,"volume":34.09607,"closeTime":1653676199999},{"openTime":1653676200000,"open":28288.68,"high":28411.97,"low":28252.88,"close":28287.12,"volume":43.95733,"closeTime":1653677099999},{"openTime":1653677100000,"open":28283.75,"high":28449.96,"low":28261.04,"close":28429.08,"volume":89.35346,"closeTime":1653677999999},{"openTime":1653678000000,"open":28430.86,"high":28500.9,"low":28380.23,"close":28412.53,"volume":96.76186,"closeTime":1653678899999},{"openTime":1653678900000,"open":28420.21,"high":28496.31,"low":28374.34,"close":28477.51,"volume":57.69372,"closeTime":1653679799999},{"openTime":1653679800000,"open":28472.2,"high":28562.02,"low":28461.75,"close":28561.73,"volume":36.90031,"closeTime":1653680699999},{"openTime":1653680700000,"open":28562.02,"high":29023.22,"low":28499.44,"close":28848.17,"volume":76.73273,"closeTime":1653681599999},{"openTime":1653681600000,"open":28846.96,"high":28982.29,"low":28689.96,"close":28820.3,"volume":72.65182,"closeTime":1653682499999},{"openTime":1653682500000,"open":28824.82,"high":28923.58,"low":28817.35,"close":28905.72,"volume":35.82454,"closeTime":1653683399999},{"openTime":1653683400000,"open":28893.01,"high":28895.13,"low":28800.84,"close":28825.46,"volume":24.24281,"closeTime":1653684299999},{"openTime":1653684300000,"open":28822.76,"high":28833.52,"low":28714.19,"close":28726.95,"volume":20.96473,"closeTime":1653685199999},{"openTime":1653685200000,"open":28722.33,"high":28811.21,"low":28722.11,"close":28750.41,"volume":22.84903,"closeTime":1653686099999},{"openTime":1653686100000,"open":28745.4,"high":28794.96,"low":28719.48,"close":28764.86,"volume":26.80245,"closeTime":1653686999999},{"openTime":1653687000000,"open":28756.88,"high":28793.48,"low":28735.58,"close":28784.2,"volume":10.1494,"closeTime":1653687899999},{"openTime":1653687900000,"open":28774.98,"high":28782.99,"low":28661.29,"close":28690.14,"volume":16.99056,"closeTime":1653688799999},{"openTime":1653688800000,"open":28683.06,"high":28835.84,"low":28612.35,"close":28835.09,"volume":16.57188,"closeTime":1653689699999},{"openTime":1653689700000,"open":28829.15,"high":28870.35,"low":28774.01,"close":28870.35,"volume":31.08772,"closeTime":1653690599999},{"openTime":1653690600000,"open":28865.04,"high":28881.72,"low":28803.24,"close":28832.11,"volume":14.14147,"closeTime":1653691499999},{"openTime":1653691500000,"open":28838.65,"high":28841.13,"low":28771.28,"close":28796.7,"volume":10.92482,"closeTime":1653692399999},{"openTime":1653692400000,"open":28795.27,"high":28825.85,"low":28701,"close":28704.82,"volume":19.13968,"closeTime":1653693299999},{"openTime":1653693300000,"open":28704.41,"high":28720.35,"low":28600.36,"close":28682.45,"volume":18.93136,"closeTime":1653694199999},{"openTime":1653694200000,"open":28680.72,"high":28718.93,"low":28493.47,"close":28573.25,"volume":37.89383,"closeTime":1653695099999},{"openTime":1653695100000,"open":28587.48,"high":28605.31,"low":28548.36,"close":28598.09,"volume":18.46079,"closeTime":1653695999999},{"openTime":1653696000000,"open":28598.09,"high":28698.09,"low":28527.03,"close":28698.09,"volume":20.97598,"closeTime":1653696899999},{"openTime":1653696900000,"open":28695.88,"high":28770,"low":28648.6,"close":28669.52,"volume":25.42537,"closeTime":1653697799999},{"openTime":1653697800000,"open":28667.38,"high":28755.03,"low":28667.38,"close":28746.51,"volume":13.39701,"closeTime":1653698699999},{"openTime":1653698700000,"open":28746.34,"high":28797.04,"low":28717.17,"close":28769.92,"volume":95.668,"closeTime":1653699599999},{"openTime":1653699600000,"open":28769.92,"high":28807.84,"low":28712.7,"close":28722.35,"volume":16.54043,"closeTime":1653700499999},{"openTime":1653700500000,"open":28723.45,"high":28761.91,"low":28501.37,"close":28546.78,"volume":40.88262,"closeTime":1653701399999},{"openTime":1653701400000,"open":28546.64,"high":28630.79,"low":28497.15,"close":28514.87,"volume":47.82755,"closeTime":1653702299999},{"openTime":1653702300000,"open":28510.96,"high":28602.34,"low":28510.96,"close":28581.52,"volume":29.41359,"closeTime":1653703199999},{"openTime":1653703200000,"open":28583.77,"high":28653.08,"low":28562.03,"close":28623.99,"volume":11.04814,"closeTime":1653704099999},{"openTime":1653704100000,"open":28626.14,"high":28706.85,"low":28626.14,"close":28669.98,"volume":11.96515,"closeTime":1653704999999},{"openTime":1653705000000,"open":28672.59,"high":28694,"low":28571.42,"close":28606.68,"volume":8.71969,"closeTime":1653705899999},{"openTime":1653705900000,"open":28606.63,"high":28675.36,"low":28603.77,"close":28648.52,"volume":7.99144,"closeTime":1653706799999},{"openTime":1653706800000,"open":28651.9,"high":28695.16,"low":28596.17,"close":28682.5,"volume":8.33714,"closeTime":1653707699999},{"openTime":1653707700000,"open":28692.36,"high":28719.57,"low":28653.56,"close":28656.04,"volume":17.66571,"closeTime":1653708599999},{"openTime":1653708600000,"open":28659.37,"high":28749.49,"low":28659.37,"close":28749.49,"volume":15.15142,"closeTime":1653709499999},{"openTime":1653709500000,"open":28749.5,"high":28808.79,"low":28749.5,"close":28786.41,"volume":25.93042,"closeTime":1653710399999},{"openTime":1653710400000,"open":28785.7,"high":28791.22,"low":28734.22,"close":28745.35,"volume":14.61682,"closeTime":1653711299999},{"openTime":1653711300000,"open":28746.8,"high":28833.08,"low":28718.36,"close":28822.65,"volume":9.51963,"closeTime":1653712199999},{"openTime":1653712200000,"open":28822.36,"high":28841.44,"low":28772.29,"close":28790.37,"volume":7.91329,"closeTime":1653713099999},{"openTime":1653713100000,"open":28790.77,"high":28853.25,"low":28757.94,"close":28799.81,"volume":11.17503,"closeTime":1653713999999},{"openTime":1653714000000,"open":28799.34,"high":28817.71,"low":28741.46,"close":28805.14,"volume":8.76981,"closeTime":1653714899999},{"openTime":1653714900000,"open":28806.27,"high":28835.8,"low":28769.26,"close":28820.06,"volume":7.86929,"closeTime":1653715799999},{"openTime":1653715800000,"open":28817.62,"high":28907.3,"low":28782.83,"close":28892.74,"volume":21.31454,"closeTime":1653716699999},{"openTime":1653716700000,"open":28892.73,"high":28920.31,"low":28832.46,"close":28843.97,"volume":12.66773,"closeTime":1653717599999},{"openTime":1653717600000,"open":28844.04,"high":28861.72,"low":28798.87,"close":28842.12,"volume":15.00369,"closeTime":1653718499999},{"openTime":1653718500000,"open":28841.44,"high":28841.85,"low":28799.83,"close":28832.83,"volume":4.96509,"closeTime":1653719399999},{"openTime":1653719400000,"open":28834.47,"high":28893.71,"low":28819.55,"close":28862.26,"volume":10.91825,"closeTime":1653720299999},{"openTime":1653720300000,"open":28862.26,"high":28873.81,"low":28822.3,"close":28832.18,"volume":9.46205,"closeTime":1653721199999},{"openTime":1653721200000,"open":28833.28,"high":28856.62,"low":28801.61,"close":28822.28,"volume":17.44465,"closeTime":1653722099999},{"openTime":1653722100000,"open":28819.95,"high":28836.67,"low":28789.63,"close":28810,"volume":11.99419,"closeTime":1653722999999},{"openTime":1653723000000,"open":28810,"high":28827.12,"low":28784.5,"close":28790.29,"volume":11.84358,"closeTime":1653723899999},{"openTime":1653723900000,"open":28790.16,"high":28879.24,"low":28784.27,"close":28849.59,"volume":7.64773,"closeTime":1653724799999},{"openTime":1653724800000,"open":28849.6,"high":28895.11,"low":28849.6,"close":28851.73,"volume":16.67861,"closeTime":1653725699999},{"openTime":1653725700000,"open":28851.74,"high":28861.44,"low":28800.28,"close":28805.41,"volume":15.97249,"closeTime":1653726599999},{"openTime":1653726600000,"open":28805.42,"high":28857.09,"low":28744.45,"close":28857.09,"volume":17.73102,"closeTime":1653727499999},{"openTime":1653727500000,"open":28857.08,"high":28874.71,"low":28805.61,"close":28809.84,"volume":13.59862,"closeTime":1653728399999},{"openTime":1653728400000,"open":28810.61,"high":28841.74,"low":28786.2,"close":28838.15,"volume":20.53731,"closeTime":1653729299999},{"openTime":1653729300000,"open":28834.91,"high":28857.07,"low":28814.15,"close":28815.26,"volume":10.16959,"closeTime":1653730199999},{"openTime":1653730200000,"open":28815.68,"high":28819.85,"low":28759.24,"close":28762.37,"volume":11.05893,"closeTime":1653731099999},{"openTime":1653731100000,"open":28757.39,"high":28795.88,"low":28737.56,"close":28769.66,"volume":13.75431,"closeTime":1653731999999},{"openTime":1653732000000,"open":28771.44,"high":28785.95,"low":28745.26,"close":28749.69,"volume":8.75165,"closeTime":1653732899999},{"openTime":1653732900000,"open":28749.68,"high":28819.99,"low":28724.69,"close":28813.7,"volume":17.22017,"closeTime":1653733799999},{"openTime":1653733800000,"open":28813.96,"high":28818.09,"low":28760.15,"close":28762.74,"volume":5.21006,"closeTime":1653734699999},{"openTime":1653734700000,"open":28763.1,"high":28809.62,"low":28759.83,"close":28772.92,"volume":8.00729,"closeTime":1653735599999},{"openTime":1653735600000,"open":28772.92,"high":28853.36,"low":28746.92,"close":28850.6,"volume":20.00231,"closeTime":1653736499999},{"openTime":1653736500000,"open":28850.47,"high":28895.12,"low":28822.37,"close":28871.51,"volume":15.09325,"closeTime":1653737399999},{"openTime":1653737400000,"open":28872.22,"high":28872.78,"low":28816.61,"close":28834.42,"volume":10.87933,"closeTime":1653738299999},{"openTime":1653738300000,"open":28836.26,"high":28850.17,"low":28793.94,"close":28800,"volume":7.58546,"closeTime":1653739199999},{"openTime":1653739200000,"open":28794.5,"high":28836.02,"low":28760.4,"close":28765.05,"volume":7.88079,"closeTime":1653740099999},{"openTime":1653740100000,"open":28765.05,"high":28895.09,"low":28765.05,"close":28877.94,"volume":15.93481,"closeTime":1653740999999},{"openTime":1653741000000,"open":28877.1,"high":28903.66,"low":28864.54,"close":28894.86,"volume":9.93201,"closeTime":1653741899999},{"openTime":1653741900000,"open":28889.69,"high":29002.21,"low":28887.12,"close":28954.48,"volume":29.22063,"closeTime":1653742799999},{"openTime":1653742800000,"open":28951.62,"high":29026.6,"low":28915.17,"close":29002.36,"volume":23.55793,"closeTime":1653743699999},{"openTime":1653743700000,"open":29022.94,"high":29200,"low":29022.02,"close":29066.62,"volume":133.4667,"closeTime":1653744599999},{"openTime":1653744600000,"open":29067.01,"high":29094.19,"low":28969.46,"close":29012.85,"volume":20.20311,"closeTime":1653745499999},{"openTime":1653745500000,"open":29014.36,"high":29048.12,"low":29014.36,"close":29046,"volume":9.21191,"closeTime":1653746399999},{"openTime":1653746400000,"open":29046.01,"high":29073.87,"low":28959.33,"close":28969.79,"volume":32.16754,"closeTime":1653747299999},{"openTime":1653747300000,"open":28969.79,"high":28986.79,"low":28940.06,"close":28966.65,"volume":22.46505,"closeTime":1653748199999},{"openTime":1653748200000,"open":28967.16,"high":28998.52,"low":28943.67,"close":28964.58,"volume":14.70278,"closeTime":1653749099999},{"openTime":1653749100000,"open":28964.58,"high":28964.58,"low":28898.6,"close":28926.16,"volume":16.87022,"closeTime":1653749999999},{"openTime":1653750000000,"open":28926.16,"high":28940.05,"low":28869.66,"close":28919.72,"volume":20.93254,"closeTime":1653750899999},{"openTime":1653750900000,"open":28919.72,"high":28966.97,"low":28910.28,"close":28963.32,"volume":8.42982,"closeTime":1653751799999},{"openTime":1653751800000,"open":28966,"high":29050.66,"low":28966,"close":28983.67,"volume":17.6826,"closeTime":1653752699999},{"openTime":1653752700000,"open":28983.68,"high":29015.78,"low":28951.14,"close":28955.55,"volume":7.86851,"closeTime":1653753599999},{"openTime":1653753600000,"open":28956.65,"high":28978.66,"low":28926.64,"close":28947.31,"volume":15.87904,"closeTime":1653754499999},{"openTime":1653754500000,"open":28947.31,"high":29023.34,"low":28910.15,"close":29001.49,"volume":11.71206,"closeTime":1653755399999},{"openTime":1653755400000,"open":29001.49,"high":29013.78,"low":28949.79,"close":28952.37,"volume":13.61979,"closeTime":1653756299999},{"openTime":1653756300000,"open":28960.19,"high":28978.15,"low":28873.78,"close":28882.03,"volume":17.68569,"closeTime":1653757199999},{"openTime":1653757200000,"open":28881.38,"high":28885.73,"low":28790.51,"close":28806.34,"volume":22.71581,"closeTime":1653758099999},{"openTime":1653758100000,"open":28805.62,"high":28993.56,"low":28701.01,"close":28861.84,"volume":47.36519,"closeTime":1653758999999},{"openTime":1653759000000,"open":28861.83,"high":28879.18,"low":28822.38,"close":28859.01,"volume":15.71577,"closeTime":1653759899999},{"openTime":1653759900000,"open":28859.01,"high":28873.32,"low":28830,"close":28852.74,"volume":8.52806,"closeTime":1653760799999},{"openTime":1653760800000,"open":28858.48,"high":28888.83,"low":28857.3,"close":28885.72,"volume":4.58112,"closeTime":1653761699999},{"openTime":1653761700000,"open":28885.71,"high":28922.47,"low":28874.33,"close":28909.69,"volume":6.80535,"closeTime":1653762599999},{"openTime":1653762600000,"open":28909.84,"high":28955.91,"low":28909.84,"close":28917.9,"volume":10.82619,"closeTime":1653763499999},{"openTime":1653763500000,"open":28920.1,"high":28988.02,"low":28920.1,"close":28977.62,"volume":8.9242,"closeTime":1653764399999},{"openTime":1653764400000,"open":28971.36,"high":28985.89,"low":28937,"close":28937,"volume":8.65718,"closeTime":1653765299999},{"openTime":1653765300000,"open":28937.01,"high":28940.8,"low":28906.8,"close":28915.26,"volume":8.10977,"closeTime":1653766199999},{"openTime":1653766200000,"open":28915.31,"high":28960.17,"low":28910.3,"close":28955.29,"volume":6.13722,"closeTime":1653767099999},{"openTime":1653767100000,"open":28954.88,"high":29032.43,"low":28954.88,"close":28989.22,"volume":15.40351,"closeTime":1653767999999},{"openTime":1653768000000,"open":28988.23,"high":28997.59,"low":28967.13,"close":28972.38,"volume":6.33632,"closeTime":1653768899999},{"openTime":1653768900000,"open":28969.55,"high":29000.44,"low":28959.02,"close":28978.44,"volume":7.46428,"closeTime":1653769799999},{"openTime":1653769800000,"open":28978.44,"high":28982.13,"low":28950.1,"close":28967.65,"volume":4.83852,"closeTime":1653770699999},{"openTime":1653770700000,"open":28967.64,"high":28991.05,"low":28963.5,"close":28985.24,"volume":4.61386,"closeTime":1653771599999},{"openTime":1653771600000,"open":28989.95,"high":29028.54,"low":28978.24,"close":28983.24,"volume":11.06292,"closeTime":1653772499999},{"openTime":1653772500000,"open":28981.3,"high":29013.01,"low":28950.1,"close":28985.02,"volume":9.85165,"closeTime":1653773399999},{"openTime":1653773400000,"open":28982.87,"high":29018.85,"low":28975.31,"close":29000.53,"volume":2.71302,"closeTime":1653774299999},{"openTime":1653774300000,"open":28994.06,"high":29006.82,"low":28967.3,"close":28983.39,"volume":8.13323,"closeTime":1653775199999},{"openTime":1653775200000,"open":28983.39,"high":28989.68,"low":28926.73,"close":28974.45,"volume":3.18636,"closeTime":1653776099999},{"openTime":1653776100000,"open":28974.44,"high":28974.44,"low":28934.39,"close":28955.39,"volume":7.41898,"closeTime":1653776999999},{"openTime":1653777000000,"open":28954.39,"high":28987.56,"low":28937.36,"close":28985.6,"volume":6.22792,"closeTime":1653777899999},{"openTime":1653777900000,"open":28985.01,"high":29007.65,"low":28950,"close":28959.16,"volume":7.62332,"closeTime":1653778799999},{"openTime":1653778800000,"open":28957.08,"high":29076.45,"low":28957.08,"close":29066.77,"volume":43.05165,"closeTime":1653779699999},{"openTime":1653779700000,"open":29066.77,"high":29091.3,"low":29034.05,"close":29069.06,"volume":7.89194,"closeTime":1653780599999},{"openTime":1653780600000,"open":29069.07,"high":29083.06,"low":29040.07,"close":29069.03,"volume":9.09059,"closeTime":1653781499999},{"openTime":1653781500000,"open":29069.03,"high":29119.92,"low":28997.42,"close":28997.42,"volume":9.68733,"closeTime":1653782399999},{"openTime":1653782400000,"open":28997.43,"high":29014.4,"low":28961.55,"close":28988.18,"volume":10.11679,"closeTime":1653783299999},{"openTime":1653783300000,"open":28988.03,"high":29002.37,"low":28956.73,"close":28981.08,"volume":9.39344,"closeTime":1653784199999},{"openTime":1653784200000,"open":28981.09,"high":28987.73,"low":28937.34,"close":28961.23,"volume":4.81193,"closeTime":1653785099999},{"openTime":1653785100000,"open":28951.95,"high":29001.5,"low":28951.95,"close":28972.73,"volume":3.46319,"closeTime":1653785999999},{"openTime":1653786000000,"open":28972.73,"high":28972.73,"low":28933.71,"close":28938.7,"volume":5.75591,"closeTime":1653786899999},{"openTime":1653786900000,"open":28938.7,"high":28993.67,"low":28938.7,"close":28955.74,"volume":5.68817,"closeTime":1653787799999},{"openTime":1653787800000,"open":28952.66,"high":28957.71,"low":28881,"close":28895.03,"volume":17.31462,"closeTime":1653788699999},{"openTime":1653788700000,"open":28895.15,"high":28911.95,"low":28869.66,"close":28893.43,"volume":6.57895,"closeTime":1653789599999},{"openTime":1653789600000,"open":28893.43,"high":28898.75,"low":28811,"close":28845.9,"volume":19.82664,"closeTime":1653790499999},{"openTime":1653790500000,"open":28840.86,"high":28880.99,"low":28810.56,"close":28845.88,"volume":14.98132,"closeTime":1653791399999},{"openTime":1653791400000,"open":28845.92,"high":28879.58,"low":28834.83,"close":28866.71,"volume":8.11223,"closeTime":1653792299999},{"openTime":1653792300000,"open":28866.84,"high":28883.97,"low":28851.44,"close":28873.08,"volume":7.10416,"closeTime":1653793199999},{"openTime":1653793200000,"open":28873.09,"high":28923.35,"low":28840.86,"close":28913.27,"volume":6.14222,"closeTime":1653794099999},{"openTime":1653794100000,"open":28913.46,"high":28917.25,"low":28883.64,"close":28904.04,"volume":10.91977,"closeTime":1653794999999},{"openTime":1653795000000,"open":28904.29,"high":28925.12,"low":28892.15,"close":28920.67,"volume":12.87353,"closeTime":1653795899999},{"openTime":1653795900000,"open":28919.56,"high":28961.85,"low":28904.69,"close":28953.12,"volume":5.34248,"closeTime":1653796799999},{"openTime":1653796800000,"open":28948.96,"high":28953.46,"low":28928.99,"close":28943.3,"volume":2.24548,"closeTime":1653797699999},{"openTime":1653797700000,"open":28943.73,"high":28943.73,"low":28883.24,"close":28918.11,"volume":5.94923,"closeTime":1653798599999},{"openTime":1653798600000,"open":28915.12,"high":28943.88,"low":28904.24,"close":28943.88,"volume":2.31855,"closeTime":1653799499999},{"openTime":1653799500000,"open":28947.37,"high":28954.65,"low":28906.7,"close":28909.87,"volume":3.30984,"closeTime":1653800399999},{"openTime":1653800400000,"open":28907.36,"high":28928.12,"low":28903.37,"close":28921.85,"volume":3.70809,"closeTime":1653801299999},{"openTime":1653801300000,"open":28919.94,"high":28973.26,"low":28919.94,"close":28964.33,"volume":5.54611,"closeTime":1653802199999},{"openTime":1653802200000,"open":28964.32,"high":28992.13,"low":28958.22,"close":28979.05,"volume":7.47296,"closeTime":1653803099999},{"openTime":1653803100000,"open":28978.87,"high":29022.38,"low":28958.52,"close":29012.34,"volume":7.67345,"closeTime":1653803999999},{"openTime":1653804000000,"open":29011.74,"high":29031.12,"low":28971.24,"close":28976.09,"volume":5.84065,"closeTime":1653804899999},{"openTime":1653804900000,"open":28981.14,"high":28985.42,"low":28955.28,"close":28978.52,"volume":5.02236,"closeTime":1653805799999},{"openTime":1653805800000,"open":28978.52,"high":29009.91,"low":28968.95,"close":28996.61,"volume":6.08174,"closeTime":1653806699999},{"openTime":1653806700000,"open":28996.61,"high":29008.33,"low":28984.67,"close":28996.96,"volume":2.01277,"closeTime":1653807599999},{"openTime":1653807600000,"open":28996.96,"high":29009.09,"low":28971.93,"close":28986.13,"volume":4.27194,"closeTime":1653808499999},{"openTime":1653808500000,"open":28986.02,"high":29002.08,"low":28964.44,"close":28994.4,"volume":7.31084,"closeTime":1653809399999},{"openTime":1653809400000,"open":28993.17,"high":29006.6,"low":28968.43,"close":28974.57,"volume":3.38192,"closeTime":1653810299999},{"openTime":1653810300000,"open":28975.07,"high":28981.57,"low":28964.94,"close":28977.95,"volume":4.14542,"closeTime":1653811199999},{"openTime":1653811200000,"open":28977.94,"high":28991.6,"low":28955.08,"close":28987.32,"volume":5.68109,"closeTime":1653812099999},{"openTime":1653812100000,"open":28988.12,"high":29167.15,"low":28986.07,"close":29121.15,"volume":30.54571,"closeTime":1653812999999},{"openTime":1653813000000,"open":29119.7,"high":29167.06,"low":29051.02,"close":29067.8,"volume":15.03659,"closeTime":1653813899999},{"openTime":1653813900000,"open":29067.79,"high":29067.79,"low":29021.1,"close":29032.16,"volume":11.84193,"closeTime":1653814799999},{"openTime":1653814800000,"open":29032.4,"high":29048.63,"low":28973.93,"close":28996.4,"volume":23.31725,"closeTime":1653815699999},{"openTime":1653815700000,"open":28996.38,"high":29006.45,"low":28925.27,"close":28960.8,"volume":11.15993,"closeTime":1653816599999},{"openTime":1653816600000,"open":28960.8,"high":28981.77,"low":28928.21,"close":28962.44,"volume":7.1439,"closeTime":1653817499999},{"openTime":1653817500000,"open":28963.5,"high":28984,"low":28944.16,"close":28961.72,"volume":6.79194,"closeTime":1653818399999},{"openTime":1653818400000,"open":28961.72,"high":29104.55,"low":28960.99,"close":29083.53,"volume":20.18561,"closeTime":1653819299999},{"openTime":1653819300000,"open":29078.6,"high":29182.33,"low":29078.6,"close":29083.76,"volume":27.48067,"closeTime":1653820199999},{"openTime":1653820200000,"open":29081.67,"high":29126.28,"low":29081.67,"close":29099.45,"volume":10.55289,"closeTime":1653821099999},{"openTime":1653821100000,"open":29106.77,"high":29142.18,"low":29070.07,"close":29128.19,"volume":27.37478,"closeTime":1653821999999},{"openTime":1653822000000,"open":29128.71,"high":29182.89,"low":29079.57,"close":29094.16,"volume":31.2354,"closeTime":1653822899999},{"openTime":1653822900000,"open":29097.05,"high":29198.67,"low":29097.05,"close":29142.49,"volume":21.37202,"closeTime":1653823799999},{"openTime":1653823800000,"open":29145.43,"high":29170.81,"low":29143.92,"close":29147.49,"volume":7.03191,"closeTime":1653824699999},{"openTime":1653824700000,"open":29143.9,"high":29204.59,"low":29137.71,"close":29182.4,"volume":15.46641,"closeTime":1653825599999},{"openTime":1653825600000,"open":29183.72,"high":29450,"low":29169.74,"close":29392.04,"volume":64.07337,"closeTime":1653826499999},{"openTime":1653826500000,"open":29400.64,"high":29450,"low":29307.38,"close":29341.5,"volume":67.63389,"closeTime":1653827399999},{"openTime":1653827400000,"open":29339.22,"high":29356.36,"low":29304.05,"close":29317.95,"volume":18.91908,"closeTime":1653828299999},{"openTime":1653828300000,"open":29317.4,"high":29422.49,"low":29302.67,"close":29351.45,"volume":19.06391,"closeTime":1653829199999},{"openTime":1653829200000,"open":29351.79,"high":29450,"low":29296.75,"close":29296.75,"volume":20.1112,"closeTime":1653830099999},{"openTime":1653830100000,"open":29289.99,"high":29359.56,"low":29287.23,"close":29345.53,"volume":11.3108,"closeTime":1653830999999},{"openTime":1653831000000,"open":29346.39,"high":29357.5,"low":29326.78,"close":29354.24,"volume":8.4294,"closeTime":1653831899999},{"openTime":1653831900000,"open":29354.77,"high":29356.77,"low":29282.79,"close":29301.27,"volume":14.9015,"closeTime":1653832799999},{"openTime":1653832800000,"open":29302.35,"high":29319.63,"low":29275.33,"close":29299.35,"volume":9.18559,"closeTime":1653833699999},{"openTime":1653833700000,"open":29303.22,"high":29354.91,"low":29294.66,"close":29321.41,"volume":10.68427,"closeTime":1653834599999},{"openTime":1653834600000,"open":29320.69,"high":29339.63,"low":29287.54,"close":29290.82,"volume":12.93072,"closeTime":1653835499999},{"openTime":1653835500000,"open":29291.31,"high":29312.45,"low":29256.12,"close":29271.5,"volume":14.16491,"closeTime":1653836399999},{"openTime":1653836400000,"open":29258.1,"high":29258.1,"low":29135.18,"close":29211.63,"volume":23.09508,"closeTime":1653837299999},{"openTime":1653837300000,"open":29210.05,"high":29210.05,"low":29152.08,"close":29184.81,"volume":8.9226,"closeTime":1653838199999},{"openTime":1653838200000,"open":29180.89,"high":29195.93,"low":29138.21,"close":29181.57,"volume":13.87501,"closeTime":1653839099999},{"openTime":1653839100000,"open":29181.43,"high":29207.13,"low":29160.29,"close":29181.65,"volume":6.26789,"closeTime":1653839999999},{"openTime":1653840000000,"open":29184.29,"high":29237.76,"low":29184.28,"close":29216.53,"volume":40.0672,"closeTime":1653840899999},{"openTime":1653840900000,"open":29217.4,"high":29310.62,"low":29208.26,"close":29278.74,"volume":19.13299,"closeTime":1653841799999},{"openTime":1653841800000,"open":29278.74,"high":29311.14,"low":29262.24,"close":29278.57,"volume":14.21204,"closeTime":1653842699999},{"openTime":1653842700000,"open":29278.57,"high":29283.09,"low":29232.29,"close":29252.26,"volume":13.69926,"closeTime":1653843599999},{"openTime":1653843600000,"open":29253.62,"high":29257,"low":29237.56,"close":29251.62,"volume":8.58584,"closeTime":1653844499999},{"openTime":1653844500000,"open":29251.62,"high":29298.49,"low":29217.56,"close":29292.95,"volume":22.68485,"closeTime":1653845399999},{"openTime":1653845400000,"open":29293.12,"high":29333.32,"low":29283.1,"close":29288.82,"volume":12.84895,"closeTime":1653846299999},{"openTime":1653846300000,"open":29287.48,"high":29287.48,"low":29146.47,"close":29195.94,"volume":18.2088,"closeTime":1653847199999},{"openTime":1653847200000,"open":29195.94,"high":29213.39,"low":29179.76,"close":29188.93,"volume":6.02374,"closeTime":1653848099999},{"openTime":1653848100000,"open":29188.94,"high":29212.81,"low":29183,"close":29199.34,"volume":4.95722,"closeTime":1653848999999},{"openTime":1653849000000,"open":29200.03,"high":29208.42,"low":29156.59,"close":29164.21,"volume":3.83582,"closeTime":1653849899999},{"openTime":1653849900000,"open":29164.12,"high":29185.53,"low":29127.01,"close":29133.16,"volume":22.92941,"closeTime":1653850799999},{"openTime":1653850800000,"open":29133.47,"high":29163.23,"low":29060.41,"close":29094.01,"volume":18.80804,"closeTime":1653851699999},{"openTime":1653851700000,"open":29092.85,"high":29104.14,"low":29000,"close":29074.34,"volume":23.88111,"closeTime":1653852599999},{"openTime":1653852600000,"open":29071.25,"high":29098.6,"low":29071.25,"close":29080.18,"volume":9.4814,"closeTime":1653853499999},{"openTime":1653853500000,"open":29080.31,"high":29097.96,"low":29065,"close":29096.86,"volume":9.59985,"closeTime":1653854399999},{"openTime":1653854400000,"open":29096.85,"high":29148.31,"low":29082.53,"close":29116.24,"volume":19.03689,"closeTime":1653855299999},{"openTime":1653855300000,"open":29116.24,"high":29139.24,"low":29099.95,"close":29121.42,"volume":10.67546,"closeTime":1653856199999},{"openTime":1653856200000,"open":29123.64,"high":29151.93,"low":29058.09,"close":29140.01,"volume":13.99326,"closeTime":1653857099999},{"openTime":1653857100000,"open":29141.57,"high":29152.83,"low":29120.9,"close":29152.39,"volume":5.58971,"closeTime":1653857999999},{"openTime":1653858000000,"open":29151.45,"high":29166.07,"low":29139.43,"close":29165.2,"volume":5.48302,"closeTime":1653858899999},{"openTime":1653858900000,"open":29163.73,"high":29172.36,"low":29144.09,"close":29165.22,"volume":5.62167,"closeTime":1653859799999},{"openTime":1653859800000,"open":29164.76,"high":29204.6,"low":29157.32,"close":29179.56,"volume":5.37701,"closeTime":1653860699999},{"openTime":1653860700000,"open":29176.7,"high":29211.13,"low":29144.22,"close":29205.65,"volume":3.86623,"closeTime":1653861599999},{"openTime":1653861600000,"open":29212.31,"high":29271.68,"low":29148.69,"close":29213.65,"volume":19.1114,"closeTime":1653862499999},{"openTime":1653862500000,"open":29231.36,"high":29398.03,"low":29214.81,"close":29390.86,"volume":56.66737,"closeTime":1653863399999},{"openTime":1653863400000,"open":29394.34,"high":29573.69,"low":29376.84,"close":29422.01,"volume":76.22149,"closeTime":1653864299999},{"openTime":1653864300000,"open":29418.97,"high":29433.94,"low":29383.53,"close":29394.9,"volume":16.43947,"closeTime":1653865199999},{"openTime":1653865200000,"open":29391.15,"high":29470.84,"low":29353.93,"close":29468.6,"volume":20.77252,"closeTime":1653866099999},{"openTime":1653866100000,"open":29466.24,"high":29466.24,"low":29407.02,"close":29456.1,"volume":9.47029,"closeTime":1653866999999},{"openTime":1653867000000,"open":29453.8,"high":29461.77,"low":29399.54,"close":29421.95,"volume":10.24006,"closeTime":1653867899999},{"openTime":1653867900000,"open":29421.27,"high":29452.64,"low":29395.83,"close":29438.12,"volume":12.83593,"closeTime":1653868799999},{"openTime":1653868800000,"open":29438.12,"high":29455.88,"low":29312.93,"close":29320.66,"volume":24.33974,"closeTime":1653869699999},{"openTime":1653869700000,"open":29321.44,"high":29373.3,"low":29317.51,"close":29327.73,"volume":9.90072,"closeTime":1653870599999},{"openTime":1653870600000,"open":29327.73,"high":29344.3,"low":29280.07,"close":29296.46,"volume":8.67305,"closeTime":1653871499999},{"openTime":1653871500000,"open":29296.49,"high":29310.74,"low":29278.9,"close":29290.85,"volume":9.12861,"closeTime":1653872399999},{"openTime":1653872400000,"open":29290.72,"high":29354.06,"low":29288.7,"close":29345.56,"volume":12.20032,"closeTime":1653873299999},{"openTime":1653873300000,"open":29345.17,"high":29430.79,"low":29345.17,"close":29425.05,"volume":24.43114,"closeTime":1653874199999},{"openTime":1653874200000,"open":29425.06,"high":29649.99,"low":29425.06,"close":29640.81,"volume":68.96353,"closeTime":1653875099999},{"openTime":1653875100000,"open":29641.67,"high":29750,"low":29598.77,"close":29740.98,"volume":40.9494,"closeTime":1653875999999},{"openTime":1653876000000,"open":29740.76,"high":30200,"low":29739.43,"close":30060.79,"volume":260.66035,"closeTime":1653876899999},{"openTime":1653876900000,"open":30060.79,"high":30200,"low":30060.79,"close":30134.2,"volume":67.72332,"closeTime":1653877799999},{"openTime":1653877800000,"open":30138.19,"high":30471,"low":30065.3,"close":30208.79,"volume":180.42163,"closeTime":1653878699999},{"openTime":1653878700000,"open":30209.61,"high":30229.92,"low":30139.97,"close":30188,"volume":24.45565,"closeTime":1653879599999},{"openTime":1653879600000,"open":30188.59,"high":30458.99,"low":30188.59,"close":30198.15,"volume":132.93444,"closeTime":1653880499999},{"openTime":1653880500000,"open":30197.33,"high":30260.74,"low":30177.35,"close":30257.25,"volume":37.66857,"closeTime":1653881399999},{"openTime":1653881400000,"open":30254.9,"high":30327.34,"low":30241.25,"close":30315.71,"volume":27.43884,"closeTime":1653882299999},{"openTime":1653882300000,"open":30304.78,"high":30371.03,"low":30253.09,"close":30320.75,"volume":34.16543,"closeTime":1653883199999},{"openTime":1653883200000,"open":30323.16,"high":30394.84,"low":30238.59,"close":30288.07,"volume":31.33006,"closeTime":1653884099999},{"openTime":1653884100000,"open":30295.58,"high":30336.77,"low":30268.77,"close":30319.52,"volume":17.41366,"closeTime":1653884999999},{"openTime":1653885000000,"open":30320.01,"high":30320.01,"low":30206.98,"close":30296.72,"volume":23.92765,"closeTime":1653885899999},{"openTime":1653885900000,"open":30298.59,"high":30321.33,"low":30262.37,"close":30300.5,"volume":15.85016,"closeTime":1653886799999},{"openTime":1653886800000,"open":30300.51,"high":30344.74,"low":30281.53,"close":30343.81,"volume":19.06319,"closeTime":1653887699999},{"openTime":1653887700000,"open":30343.51,"high":30353.69,"low":30305.7,"close":30313.27,"volume":17.71462,"closeTime":1653888599999},{"openTime":1653888600000,"open":30313.28,"high":30392.71,"low":30295.7,"close":30300,"volume":54.94474,"closeTime":1653889499999},{"openTime":1653889500000,"open":30301.14,"high":30449.5,"low":30264.7,"close":30429.97,"volume":30.94617,"closeTime":1653890399999},{"openTime":1653890400000,"open":30435.74,"high":30600,"low":30389.95,"close":30546.84,"volume":68.35366,"closeTime":1653891299999},{"openTime":1653891300000,"open":30546.83,"high":30875.48,"low":30513.94,"close":30568.18,"volume":194.21656,"closeTime":1653892199999},{"openTime":1653892200000,"open":30565.63,"high":30789.13,"low":30560.69,"close":30657.61,"volume":77.25902,"closeTime":1653893099999},{"openTime":1653893100000,"open":30657.22,"high":30768.55,"low":30637,"close":30676.02,"volume":64.57427,"closeTime":1653893999999},{"openTime":1653894000000,"open":30675.21,"high":30714.81,"low":30567.99,"close":30580.48,"volume":55.67752,"closeTime":1653894899999},{"openTime":1653894900000,"open":30587.88,"high":30629.59,"low":30555.85,"close":30555.85,"volume":56.4884,"closeTime":1653895799999},{"openTime":1653895800000,"open":30557.72,"high":30619.91,"low":30514.41,"close":30597.48,"volume":36.65756,"closeTime":1653896699999},{"openTime":1653896700000,"open":30598.87,"high":30642.02,"low":30593.21,"close":30612.1,"volume":19.11307,"closeTime":1653897599999},{"openTime":1653897600000,"open":30612.1,"high":30652.18,"low":30546.78,"close":30573.96,"volume":59.00532,"closeTime":1653898499999},{"openTime":1653898500000,"open":30571.44,"high":30711.34,"low":30571.44,"close":30683.28,"volume":88.99916,"closeTime":1653899399999},{"openTime":1653899400000,"open":30677.53,"high":30699.26,"low":30640.81,"close":30655.04,"volume":28.80392,"closeTime":1653900299999},{"openTime":1653900300000,"open":30655.83,"high":30715.96,"low":30643.12,"close":30710.13,"volume":18.43237,"closeTime":1653901199999},{"openTime":1653901200000,"open":30708.34,"high":30741.86,"low":30570.37,"close":30595.99,"volume":30.54778,"closeTime":1653902099999},{"openTime":1653902100000,"open":30599.25,"high":30678.88,"low":30578.97,"close":30669.44,"volume":29.38206,"closeTime":1653902999999},{"openTime":1653903000000,"open":30667.53,"high":30724.56,"low":30508.85,"close":30639.71,"volume":47.9351,"closeTime":1653903899999},{"openTime":1653903900000,"open":30641.61,"high":30719.89,"low":30641.61,"close":30698.59,"volume":26.98386,"closeTime":1653904799999},{"openTime":1653904800000,"open":30691.48,"high":30731.98,"low":30552.77,"close":30599.01,"volume":33.79497,"closeTime":1653905699999},{"openTime":1653905700000,"open":30605.24,"high":30639.31,"low":30581.17,"close":30607.53,"volume":38.77414,"closeTime":1653906599999},{"openTime":1653906600000,"open":30607.95,"high":30656.81,"low":30540.45,"close":30626.47,"volume":38.22612,"closeTime":1653907499999},{"openTime":1653907500000,"open":30625.77,"high":30634.48,"low":30568.15,"close":30575.09,"volume":38.3909,"closeTime":1653908399999},{"openTime":1653908400000,"open":30575.46,"high":30636.79,"low":30559.01,"close":30620.41,"volume":20.47592,"closeTime":1653909299999},{"openTime":1653909300000,"open":30617.37,"high":30684.86,"low":30599.23,"close":30669.15,"volume":38.52509,"closeTime":1653910199999},{"openTime":1653910200000,"open":30669.15,"high":30684.95,"low":30635.87,"close":30642.99,"volume":35.19639,"closeTime":1653911099999},{"openTime":1653911100000,"open":30646.73,"high":30648.25,"low":30595.17,"close":30643.42,"volume":19.41409,"closeTime":1653911999999},{"openTime":1653912000000,"open":30643.42,"high":30784.08,"low":30628.72,"close":30733.16,"volume":33.75614,"closeTime":1653912899999},{"openTime":1653912900000,"open":30733.5,"high":30930.12,"low":30420,"close":30458.07,"volume":86.07731,"closeTime":1653913799999},{"openTime":1653913800000,"open":30460,"high":30517.53,"low":30342.88,"close":30417.38,"volume":70.83557,"closeTime":1653914699999},{"openTime":1653914700000,"open":30407.8,"high":30559.73,"low":30390.9,"close":30514.22,"volume":24.42067,"closeTime":1653915599999},{"openTime":1653915600000,"open":30514.21,"high":30549.21,"low":30320.77,"close":30335.05,"volume":37.75895,"closeTime":1653916499999},{"openTime":1653916500000,"open":30332.93,"high":30381.4,"low":30250,"close":30325.98,"volume":56.986,"closeTime":1653917399999},{"openTime":1653917400000,"open":30329.79,"high":30425.08,"low":30302.59,"close":30389.42,"volume":27.09836,"closeTime":1653918299999},{"openTime":1653918300000,"open":30383.83,"high":30500,"low":30347.2,"close":30492.42,"volume":55.802,"closeTime":1653919199999},{"openTime":1653919200000,"open":30498.31,"high":30723.57,"low":30471.17,"close":30585.45,"volume":60.19808,"closeTime":1653920099999},{"openTime":1653920100000,"open":30585.52,"high":30694.34,"low":30566.97,"close":30649.49,"volume":24.47303,"closeTime":1653920999999},{"openTime":1653921000000,"open":30646.83,"high":30679.72,"low":30422.42,"close":30439.04,"volume":25.11668,"closeTime":1653921899999},{"openTime":1653921900000,"open":30435.62,"high":30496.15,"low":30422.49,"close":30443.78,"volume":24.65616,"closeTime":1653922799999},{"openTime":1653922800000,"open":30444.15,"high":30567.38,"low":30424.21,"close":30558.32,"volume":21.41595,"closeTime":1653923699999},{"openTime":1653923700000,"open":30558.32,"high":30568.26,"low":30481.44,"close":30560.04,"volume":20.20305,"closeTime":1653924599999},{"openTime":1653924600000,"open":30559.89,"high":30606.67,"low":30488.03,"close":30600.41,"volume":23.13526,"closeTime":1653925499999},{"openTime":1653925500000,"open":30597.31,"high":30646.27,"low":30568.36,"close":30613.55,"volume":27.58998,"closeTime":1653926399999},{"openTime":1653926400000,"open":30613.58,"high":30647.19,"low":30571.67,"close":30588.07,"volume":22.30884,"closeTime":1653927299999},{"openTime":1653927300000,"open":30586.25,"high":30669.72,"low":30548,"close":30634.83,"volume":15.79242,"closeTime":1653928199999},{"openTime":1653928200000,"open":30632.91,"high":30666.69,"low":30566.19,"close":30626.16,"volume":20.24736,"closeTime":1653929099999},{"openTime":1653929100000,"open":30621.47,"high":30703.57,"low":30550,"close":30600.68,"volume":32.00324,"closeTime":1653929999999},{"openTime":1653930000000,"open":30603.73,"high":30627.45,"low":30565.06,"close":30622.56,"volume":18.45992,"closeTime":1653930899999},{"openTime":1653930900000,"open":30624.23,"high":30735.67,"low":30624.23,"close":30718.87,"volume":48.64134,"closeTime":1653931799999},{"openTime":1653931800000,"open":30718.35,"high":30777,"low":30670.61,"close":30731.67,"volume":30.46584,"closeTime":1653932699999},{"openTime":1653932700000,"open":30731.04,"high":30759.19,"low":30678,"close":30685.4,"volume":18.72344,"closeTime":1653933599999},{"openTime":1653933600000,"open":30684.01,"high":30702.3,"low":30665.85,"close":30683.73,"volume":12.35786,"closeTime":1653934499999},{"openTime":1653934500000,"open":30683.28,"high":30694.06,"low":30640.77,"close":30663.51,"volume":18.44173,"closeTime":1653935399999},{"openTime":1653935400000,"open":30668.2,"high":30701.7,"low":30625.32,"close":30701.7,"volume":16.50856,"closeTime":1653936299999},{"openTime":1653936300000,"open":30696.09,"high":30699.41,"low":30654.21,"close":30654.21,"volume":12.46396,"closeTime":1653937199999},{"openTime":1653937200000,"open":30652.08,"high":30749.98,"low":30645.64,"close":30739.38,"volume":25.83927,"closeTime":1653938099999},{"openTime":1653938100000,"open":30738.57,"high":30738.57,"low":30703.12,"close":30721.93,"volume":8.41036,"closeTime":1653938999999},{"openTime":1653939000000,"open":30721.12,"high":30835.23,"low":30677.42,"close":30680.39,"volume":25.18564,"closeTime":1653939899999},{"openTime":1653939900000,"open":30680.33,"high":30687.33,"low":30554.65,"close":30619.65,"volume":26.02324,"closeTime":1653940799999},{"openTime":1653940800000,"open":30620.23,"high":30746.79,"low":30530.78,"close":30736.15,"volume":38.8993,"closeTime":1653941699999},{"openTime":1653941700000,"open":30735.6,"high":31396.34,"low":30735.6,"close":31292.83,"volume":278.20905,"closeTime":1653942599999},{"openTime":1653942600000,"open":31281.81,"high":31398.72,"low":31072.41,"close":31223.96,"volume":109.808,"closeTime":1653943499999},{"openTime":1653943500000,"open":31222.2,"high":31272.5,"low":31113.62,"close":31254.37,"volume":55.97027,"closeTime":1653944399999},{"openTime":1653944400000,"open":31254.38,"high":31386.82,"low":31198.25,"close":31312.79,"volume":59.63362,"closeTime":1653945299999},{"openTime":1653945300000,"open":31313.7,"high":32170.88,"low":31033.82,"close":31658.66,"volume":390.59092,"closeTime":1653946199999},{"openTime":1653946200000,"open":31658.66,"high":31788.17,"low":31563.56,"close":31580,"volume":53.63775,"closeTime":1653947099999},{"openTime":1653947100000,"open":31580.94,"high":31842.33,"low":31555.96,"close":31784.25,"volume":43.23619,"closeTime":1653947999999},{"openTime":1653948000000,"open":31787.35,"high":31885.24,"low":31594.03,"close":31616.14,"volume":51.61395,"closeTime":1653948899999},{"openTime":1653948900000,"open":31616.72,"high":31669.82,"low":31465.62,"close":31640.73,"volume":83.06473,"closeTime":1653949799999},{"openTime":1653949800000,"open":31640.72,"high":31710.34,"low":31568.44,"close":31678.72,"volume":46.93763,"closeTime":1653950699999},{"openTime":1653950700000,"open":31679.86,"high":31750.2,"low":31645.64,"close":31746.83,"volume":40.10771,"closeTime":1653951599999},{"openTime":1653951600000,"open":31746.51,"high":31872.75,"low":31597.65,"close":31845.59,"volume":53.91968,"closeTime":1653952499999},{"openTime":1653952500000,"open":31845.65,"high":31857.56,"low":31730.55,"close":31786.89,"volume":23.83681,"closeTime":1653953399999},{"openTime":1653953400000,"open":31786.89,"high":31786.89,"low":31693.56,"close":31740.88,"volume":20.62087,"closeTime":1653954299999},{"openTime":1653954300000,"open":31741.96,"high":31753.32,"low":31665.12,"close":31710.39,"volume":20.23881,"closeTime":1653955199999},{"openTime":1653955200000,"open":31711.44,"high":31836.27,"low":31630.47,"close":31630.47,"volume":42.18027,"closeTime":1653956099999},{"openTime":1653956100000,"open":31624.54,"high":31649.88,"low":31581.85,"close":31641.06,"volume":22.90726,"closeTime":1653956999999},{"openTime":1653957000000,"open":31641.06,"high":31643.24,"low":31544.58,"close":31563.04,"volume":15.18898,"closeTime":1653957899999},{"openTime":1653957900000,"open":31563.04,"high":31576.28,"low":31383.01,"close":31551.39,"volume":38.49963,"closeTime":1653958799999},{"openTime":1653958800000,"open":31552.09,"high":31570.53,"low":31495.06,"close":31530.47,"volume":14.94492,"closeTime":1653959699999},{"openTime":1653959700000,"open":31530.47,"high":31565.38,"low":31464.08,"close":31546.5,"volume":17.02862,"closeTime":1653960599999},{"openTime":1653960600000,"open":31546.45,"high":31600.42,"low":31420.72,"close":31501.56,"volume":14.19497,"closeTime":1653961499999},{"openTime":1653961500000,"open":31506.93,"high":31547.03,"low":31504.68,"close":31533.89,"volume":12.77268,"closeTime":1653962399999},{"openTime":1653962400000,"open":31537.48,"high":31645.3,"low":31501.18,"close":31602.84,"volume":21.70203,"closeTime":1653963299999},{"openTime":1653963300000,"open":31604.43,"high":31656.84,"low":31587.66,"close":31656.07,"volume":28.11414,"closeTime":1653964199999},{"openTime":1653964200000,"open":31653.29,"high":31653.29,"low":31579.63,"close":31600.01,"volume":21.20928,"closeTime":1653965099999},{"openTime":1653965100000,"open":31613.31,"high":31694.12,"low":31613.27,"close":31670.24,"volume":18.69379,"closeTime":1653965999999},{"openTime":1653966000000,"open":31674.62,"high":31794.75,"low":31673.99,"close":31794.75,"volume":40.39756,"closeTime":1653966899999},{"openTime":1653966900000,"open":31794.74,"high":31797.88,"low":31645.08,"close":31653.5,"volume":32.09787,"closeTime":1653967799999},{"openTime":1653967800000,"open":31652.63,"high":31681.14,"low":31605.52,"close":31679.31,"volume":11.98813,"closeTime":1653968699999},{"openTime":1653968700000,"open":31674.38,"high":31804.41,"low":31662.64,"close":31750.17,"volume":40.79044,"closeTime":1653969599999},{"openTime":1653969600000,"open":31752.29,"high":31785.34,"low":31712.12,"close":31779.19,"volume":12.00947,"closeTime":1653970499999},{"openTime":1653970500000,"open":31779.54,"high":31779.54,"low":31712.7,"close":31727.52,"volume":10.22103,"closeTime":1653971399999},{"openTime":1653971400000,"open":31722.64,"high":31760.51,"low":31624.34,"close":31645.48,"volume":38.68197,"closeTime":1653972299999},{"openTime":1653972300000,"open":31645.49,"high":31689.47,"low":31645.48,"close":31664.5,"volume":12.0994,"closeTime":1653973199999},{"openTime":1653973200000,"open":31669.61,"high":31686.99,"low":31600.01,"close":31643.2,"volume":51.03048,"closeTime":1653974099999},{"openTime":1653974100000,"open":31641.53,"high":31715.36,"low":31639.02,"close":31702.51,"volume":15.56957,"closeTime":1653974999999},{"openTime":1653975000000,"open":31702.51,"high":31719.4,"low":31625.17,"close":31640.17,"volume":24.47852,"closeTime":1653975899999},{"openTime":1653975900000,"open":31636.02,"high":31678.13,"low":31618.83,"close":31622,"volume":24.68504,"closeTime":1653976799999},{"openTime":1653976800000,"open":31616.01,"high":31637.02,"low":31588,"close":31609.64,"volume":29.3381,"closeTime":1653977699999},{"openTime":1653977700000,"open":31605.69,"high":31620.8,"low":31505.37,"close":31542.18,"volume":50.29003,"closeTime":1653978599999},{"openTime":1653978600000,"open":31543.42,"high":31565.03,"low":31433.8,"close":31540.53,"volume":61.7582,"closeTime":1653979499999},{"openTime":1653979500000,"open":31538.45,"high":31555.19,"low":31401.63,"close":31475.89,"volume":40.79158,"closeTime":1653980399999},{"openTime":1653980400000,"open":31479.34,"high":31539.06,"low":31459.72,"close":31512.18,"volume":24.45753,"closeTime":1653981299999},{"openTime":1653981300000,"open":31517.94,"high":31562.73,"low":31477.1,"close":31553.68,"volume":13.96661,"closeTime":1653982199999},{"openTime":1653982200000,"open":31553.57,"high":31563.87,"low":31517.54,"close":31548.79,"volume":20.05668,"closeTime":1653983099999},{"openTime":1653983100000,"open":31548.59,"high":31560.81,"low":31478.04,"close":31547.82,"volume":15.23693,"closeTime":1653983999999},{"openTime":1653984000000,"open":31550.36,"high":31652.45,"low":31545.41,"close":31593.34,"volume":36.23016,"closeTime":1653984899999},{"openTime":1653984900000,"open":31590.25,"high":31692.4,"low":31590.25,"close":31661.38,"volume":29.0093,"closeTime":1653985799999},{"openTime":1653985800000,"open":31661.67,"high":31664.13,"low":31609.02,"close":31633.74,"volume":22.50793,"closeTime":1653986699999},{"openTime":1653986700000,"open":31633.39,"high":31711.51,"low":31598.53,"close":31604.34,"volume":27.90851,"closeTime":1653987599999},{"openTime":1653987600000,"open":31603.53,"high":31624.47,"low":31510,"close":31584.27,"volume":35.67692,"closeTime":1653988499999},{"openTime":1653988500000,"open":31584.38,"high":31584.38,"low":31499.43,"close":31570.74,"volume":35.09093,"closeTime":1653989399999},{"openTime":1653989400000,"open":31571.1,"high":31599.16,"low":31493.29,"close":31493.29,"volume":22.32974,"closeTime":1653990299999},{"openTime":1653990300000,"open":31494.08,"high":31550.54,"low":31476.25,"close":31524.24,"volume":23.6684,"closeTime":1653991199999},{"openTime":1653991200000,"open":31523.66,"high":31597.46,"low":31493.38,"close":31597.46,"volume":23.71605,"closeTime":1653992099999},{"openTime":1653992100000,"open":31599.35,"high":31639.05,"low":31573.21,"close":31596.19,"volume":22.35252,"closeTime":1653992999999},{"openTime":1653993000000,"open":31603.58,"high":31656.83,"low":31590.38,"close":31650.09,"volume":16.25528,"closeTime":1653993899999},{"openTime":1653993900000,"open":31650.08,"high":31669.6,"low":31627,"close":31648.65,"volume":41.38313,"closeTime":1653994799999},{"openTime":1653994800000,"open":31651.83,"high":31786.7,"low":31639.69,"close":31724.06,"volume":41.30393,"closeTime":1653995699999},{"openTime":1653995700000,"open":31718.78,"high":31796.99,"low":31680.29,"close":31781.43,"volume":17.68892,"closeTime":1653996599999},{"openTime":1653996600000,"open":31781.49,"high":31813.2,"low":31744.37,"close":31797.34,"volume":24.89128,"closeTime":1653997499999},{"openTime":1653997500000,"open":31797.35,"high":31816.49,"low":31709.89,"close":31747,"volume":24.89692,"closeTime":1653998399999},{"openTime":1653998400000,"open":31747,"high":31753.93,"low":31715.53,"close":31750.82,"volume":31.40895,"closeTime":1653999299999},{"openTime":1653999300000,"open":31748.35,"high":31781.79,"low":31650.53,"close":31686.26,"volume":23.69204,"closeTime":1654000199999},{"openTime":1654000200000,"open":31686.25,"high":31696.28,"low":31563.23,"close":31574.91,"volume":40.64173,"closeTime":1654001099999},{"openTime":1654001100000,"open":31571.02,"high":31605.03,"low":31523.12,"close":31592.67,"volume":50.5086,"closeTime":1654001999999},{"openTime":1654002000000,"open":31590.22,"high":31709.07,"low":31583.53,"close":31709.07,"volume":26.54315,"closeTime":1654002899999},{"openTime":1654002900000,"open":31706.77,"high":31904.8,"low":31670.4,"close":31818.24,"volume":56.50732,"closeTime":1654003799999},{"openTime":1654003800000,"open":31826.57,"high":31826.57,"low":31210,"close":31336.06,"volume":133.13041,"closeTime":1654004699999},{"openTime":1654004700000,"open":31339.7,"high":31447.33,"low":31285.18,"close":31378.72,"volume":115.85108,"closeTime":1654005599999},{"openTime":1654005600000,"open":31362.43,"high":31403.91,"low":31199.97,"close":31401.42,"volume":86.48919,"closeTime":1654006499999},{"openTime":1654006500000,"open":31406.41,"high":31608.45,"low":31382.12,"close":31475.14,"volume":90.87948,"closeTime":1654007399999},{"openTime":1654007400000,"open":31474.85,"high":31659.54,"low":31466.51,"close":31643.3,"volume":43.48635,"closeTime":1654008299999},{"openTime":1654008300000,"open":31640.14,"high":31714.02,"low":31610,"close":31660.18,"volume":33.02546,"closeTime":1654009199999},{"openTime":1654009200000,"open":31660.61,"high":31703.83,"low":31540.48,"close":31583.38,"volume":25.57113,"closeTime":1654010099999},{"openTime":1654010100000,"open":31577.27,"high":31681.88,"low":31534.42,"close":31632.9,"volume":29.55175,"closeTime":1654010999999},{"openTime":1654011000000,"open":31631.48,"high":31770.88,"low":31566.71,"close":31750.04,"volume":30.12879,"closeTime":1654011899999},{"openTime":1654011900000,"open":31762.32,"high":32176.68,"low":31762.32,"close":32030.79,"volume":109.39062,"closeTime":1654012799999},{"openTime":1654012800000,"open":32033.43,"high":32228.91,"low":31822.91,"close":31822.91,"volume":156.97144,"closeTime":1654013699999},{"openTime":1654013700000,"open":31821.45,"high":32349.99,"low":31813.97,"close":32076.47,"volume":136.30515,"closeTime":1654014599999},{"openTime":1654014600000,"open":32084.28,"high":32374.17,"low":31968.31,"close":32280.47,"volume":89.61345,"closeTime":1654015499999},{"openTime":1654015500000,"open":32281.5,"high":32336.2,"low":32126.89,"close":32136.36,"volume":65.38675,"closeTime":1654016399999},{"openTime":1654016400000,"open":32127.3,"high":32172.95,"low":32041.09,"close":32107,"volume":45.59433,"closeTime":1654017299999},{"openTime":1654017300000,"open":32106.66,"high":32107.99,"low":31865.7,"close":31949.01,"volume":65.49462,"closeTime":1654018199999},{"openTime":1654018200000,"open":31945.6,"high":32027.45,"low":31914.39,"close":31939.36,"volume":23.80936,"closeTime":1654019099999},{"openTime":1654019100000,"open":31944.57,"high":32123.92,"low":31927.17,"close":32104.25,"volume":30.36616,"closeTime":1654019999999},{"openTime":1654020000000,"open":32096.5,"high":32133.65,"low":32047.84,"close":32085.71,"volume":31.2061,"closeTime":1654020899999},{"openTime":1654020900000,"open":32081.2,"high":32120.27,"low":32010.41,"close":32039.81,"volume":36.76351,"closeTime":1654021799999},{"openTime":1654021800000,"open":32046.93,"high":32046.93,"low":31740.18,"close":31792.5,"volume":45.3495,"closeTime":1654022699999},{"openTime":1654022700000,"open":31788.17,"high":31799.21,"low":31562.87,"close":31657.91,"volume":62.92459,"closeTime":1654023599999},{"openTime":1654023600000,"open":31654.53,"high":31708.24,"low":31583.85,"close":31684.7,"volume":33.79113,"closeTime":1654024499999},{"openTime":1654024500000,"open":31687.42,"high":31761.79,"low":31653.89,"close":31682.4,"volume":30.01042,"closeTime":1654025399999},{"openTime":1654025400000,"open":31682.61,"high":31759.87,"low":31602.89,"close":31602.89,"volume":16.19751,"closeTime":1654026299999},{"openTime":1654026300000,"open":31598.53,"high":31744.7,"low":31555.45,"close":31598.53,"volume":35.11888,"closeTime":1654027199999},{"openTime":1654027200000,"open":31605.29,"high":31725.94,"low":31569.9,"close":31710.24,"volume":37.52062,"closeTime":1654028099999},{"openTime":1654028100000,"open":31707.62,"high":31717.41,"low":31350.69,"close":31700.59,"volume":80.74352,"closeTime":1654028999999},{"openTime":1654029000000,"open":31700.59,"high":31724.41,"low":31665.21,"close":31679.16,"volume":17.77045,"closeTime":1654029899999},{"openTime":1654029900000,"open":31681.86,"high":31785.78,"low":31647.95,"close":31785.78,"volume":26.45841,"closeTime":1654030799999},{"openTime":1654030800000,"open":31789.42,"high":31800.85,"low":31719.11,"close":31757.85,"volume":19.2053,"closeTime":1654031699999},{"openTime":1654031700000,"open":31757.85,"high":31776.76,"low":31715.11,"close":31747.07,"volume":12.30597,"closeTime":1654032599999},{"openTime":1654032600000,"open":31744.26,"high":31785.06,"low":31691.1,"close":31723.71,"volume":11.33481,"closeTime":1654033499999},{"openTime":1654033500000,"open":31720.8,"high":31755.09,"low":31645.08,"close":31692.8,"volume":8.94444,"closeTime":1654034399999},{"openTime":1654034400000,"open":31690.27,"high":31741.49,"low":31664.22,"close":31671.23,"volume":14.88867,"closeTime":1654035299999},{"openTime":1654035300000,"open":31678.24,"high":31819.99,"low":31659.12,"close":31767.36,"volume":21.12907,"closeTime":1654036199999},{"openTime":1654036200000,"open":31767.6,"high":31826.03,"low":31765.65,"close":31815.12,"volume":20.72122,"closeTime":1654037099999},{"openTime":1654037100000,"open":31811.54,"high":31871.23,"low":31795.69,"close":31842.71,"volume":18.96598,"closeTime":1654037999999},{"openTime":1654038000000,"open":31844.77,"high":31869.02,"low":31806.71,"close":31818,"volume":32.19737,"closeTime":1654038899999},{"openTime":1654038900000,"open":31818.01,"high":31869.47,"low":31807,"close":31852.55,"volume":10.21478,"closeTime":1654039799999},{"openTime":1654039800000,"open":31854.35,"high":31911.59,"low":31810.3,"close":31810.68,"volume":18.6316,"closeTime":1654040699999},{"openTime":1654040700000,"open":31810.67,"high":31889.02,"low":31749.11,"close":31773.1,"volume":20.76133,"closeTime":1654041599999},{"openTime":1654041600000,"open":31775.96,"high":31863.44,"low":31679.12,"close":31735.13,"volume":45.8002,"closeTime":1654042499999},{"openTime":1654042500000,"open":31737.91,"high":31850.24,"low":31661.26,"close":31788.76,"volume":33.5082,"closeTime":1654043399999},{"openTime":1654043400000,"open":31803.82,"high":31959.44,"low":31768.16,"close":31925.31,"volume":27.66864,"closeTime":1654044299999},{"openTime":1654044300000,"open":31918.4,"high":31954.38,"low":31862.53,"close":31911.34,"volume":19.80949,"closeTime":1654045199999},{"openTime":1654045200000,"open":31911.34,"high":31919.01,"low":31855.05,"close":31891.96,"volume":14.09448,"closeTime":1654046099999},{"openTime":1654046100000,"open":31891.96,"high":31908.37,"low":31822.35,"close":31883.84,"volume":15.78918,"closeTime":1654046999999},{"openTime":1654047000000,"open":31883.88,"high":31915.02,"low":31821.23,"close":31824.88,"volume":8.86477,"closeTime":1654047899999},{"openTime":1654047900000,"open":31822.23,"high":31903.3,"low":31810.72,"close":31903.3,"volume":13.29005,"closeTime":1654048799999},{"openTime":1654048800000,"open":31904.96,"high":31904.96,"low":31849.04,"close":31862.35,"volume":18.93489,"closeTime":1654049699999},{"openTime":1654049700000,"open":31861.79,"high":32008.83,"low":31728.05,"close":31751.44,"volume":110.35854,"closeTime":1654050599999},{"openTime":1654050600000,"open":31751.16,"high":31817.75,"low":31744.87,"close":31807.62,"volume":21.71716,"closeTime":1654051499999},{"openTime":1654051500000,"open":31807.62,"high":31812.88,"low":31709.53,"close":31781.44,"volume":32.36472,"closeTime":1654052399999},{"openTime":1654052400000,"open":31783.54,"high":31784.26,"low":31696.9,"close":31707.91,"volume":16.8106,"closeTime":1654053299999},{"openTime":1654053300000,"open":31707.86,"high":31736.9,"low":31661.72,"close":31702.4,"volume":37.86641,"closeTime":1654054199999},{"openTime":1654054200000,"open":31696.25,"high":31697.51,"low":31615,"close":31627.64,"volume":20.81366,"closeTime":1654055099999},{"openTime":1654055100000,"open":31631.55,"high":31644.43,"low":31583.34,"close":31599.27,"volume":32.52044,"closeTime":1654055999999},{"openTime":1654056000000,"open":31601.83,"high":31644.92,"low":31350,"close":31446.41,"volume":47.08297,"closeTime":1654056899999},{"openTime":1654056900000,"open":31453.97,"high":31535.81,"low":31453.97,"close":31476.25,"volume":20.91263,"closeTime":1654057799999},{"openTime":1654057800000,"open":31476.87,"high":31575.62,"low":31474.93,"close":31526.77,"volume":13.92347,"closeTime":1654058699999},{"openTime":1654058700000,"open":31528.98,"high":31585.63,"low":31528.98,"close":31544.3,"volume":14.03837,"closeTime":1654059599999},{"openTime":1654059600000,"open":31544.31,"high":31585.45,"low":31509.94,"close":31555.84,"volume":11.87924,"closeTime":1654060499999},{"openTime":1654060500000,"open":31555.84,"high":31563.61,"low":31486.66,"close":31519.71,"volume":16.85484,"closeTime":1654061399999},{"openTime":1654061400000,"open":31519.72,"high":31594.29,"low":31427.07,"close":31559.06,"volume":56.7513,"closeTime":1654062299999},{"openTime":1654062300000,"open":31561.19,"high":31601.67,"low":31549.8,"close":31584.12,"volume":14.94925,"closeTime":1654063199999},{"openTime":1654063200000,"open":31601.81,"high":31646.52,"low":31572.37,"close":31608.99,"volume":9.80203,"closeTime":1654064099999},{"openTime":1654064100000,"open":31606.77,"high":31631.83,"low":31565.18,"close":31631.36,"volume":12.71646,"closeTime":1654064999999},{"openTime":1654065000000,"open":31632.23,"high":31636.65,"low":31545.41,"close":31572.38,"volume":13.7128,"closeTime":1654065899999},{"openTime":1654065900000,"open":31573.13,"high":31577.75,"low":31545.82,"close":31562.26,"volume":12.58741,"closeTime":1654066799999},{"openTime":1654066800000,"open":31562.25,"high":31611.21,"low":31505.24,"close":31552.39,"volume":20.8098,"closeTime":1654067699999},{"openTime":1654067700000,"open":31552.23,"high":31574.47,"low":31485.55,"close":31529.3,"volume":14.5883,"closeTime":1654068599999},{"openTime":1654068600000,"open":31529.3,"high":31594.59,"low":31451.96,"close":31461.8,"volume":19.26557,"closeTime":1654069499999},{"openTime":1654069500000,"open":31467.93,"high":31518.86,"low":31452.22,"close":31459.44,"volume":9.97951,"closeTime":1654070399999},{"openTime":1654070400000,"open":31462.45,"high":31504.22,"low":31428.9,"close":31487.39,"volume":23.14949,"closeTime":1654071299999},{"openTime":1654071300000,"open":31491.66,"high":31555.13,"low":31491.66,"close":31551.69,"volume":24.69563,"closeTime":1654072199999},{"openTime":1654072200000,"open":31551.69,"high":31621.79,"low":31539.2,"close":31564.58,"volume":74.43277,"closeTime":1654073099999},{"openTime":1654073100000,"open":31568.82,"high":31614.44,"low":31559.71,"close":31610.14,"volume":31.34183,"closeTime":1654073999999},{"openTime":1654074000000,"open":31597.57,"high":31619.97,"low":31584.28,"close":31596.75,"volume":11.4867,"closeTime":1654074899999},{"openTime":1654074900000,"open":31594.03,"high":31669.83,"low":31588.8,"close":31662.03,"volume":17.75626,"closeTime":1654075799999},{"openTime":1654075800000,"open":31661.2,"high":31676.63,"low":31640,"close":31665.59,"volume":15.43481,"closeTime":1654076699999},{"openTime":1654076700000,"open":31663.67,"high":31672.73,"low":31645.52,"close":31670.9,"volume":8.4559,"closeTime":1654077599999},{"openTime":1654077600000,"open":31667.9,"high":31680.16,"low":31569.14,"close":31612.56,"volume":30.4179,"closeTime":1654078499999},{"openTime":1654078500000,"open":31610.65,"high":31617.59,"low":31556.91,"close":31570.19,"volume":18.16078,"closeTime":1654079399999},{"openTime":1654079400000,"open":31570.19,"high":31583.25,"low":31516.73,"close":31547.05,"volume":17.39509,"closeTime":1654080299999},{"openTime":1654080300000,"open":31547.05,"high":31547.39,"low":31523.94,"close":31531.13,"volume":21.0059,"closeTime":1654081199999},{"openTime":1654081200000,"open":31529.35,"high":31637.66,"low":31512.58,"close":31634.1,"volume":30.19536,"closeTime":1654082099999},{"openTime":1654082100000,"open":31633.34,"high":31639.9,"low":31422.65,"close":31490.65,"volume":41.61035,"closeTime":1654082999999},{"openTime":1654083000000,"open":31490.65,"high":31559.95,"low":31428.48,"close":31431.73,"volume":19.93008,"closeTime":1654083899999},{"openTime":1654083900000,"open":31431.73,"high":31599.83,"low":31421.1,"close":31582.2,"volume":55.09963,"closeTime":1654084799999},{"openTime":1654084800000,"open":31582.06,"high":31619.87,"low":31519.27,"close":31532.44,"volume":40.13392,"closeTime":1654085699999},{"openTime":1654085700000,"open":31532.43,"high":31640.04,"low":31504.5,"close":31628.33,"volume":30.87926,"closeTime":1654086599999},{"openTime":1654086600000,"open":31634.07,"high":31800,"low":31576.97,"close":31760.05,"volume":42.86795,"closeTime":1654087499999},{"openTime":1654087500000,"open":31758.71,"high":31810.18,"low":31673.84,"close":31701.95,"volume":32.77999,"closeTime":1654088399999},{"openTime":1654088400000,"open":31701.01,"high":31807.88,"low":31645,"close":31805.3,"volume":30.35948,"closeTime":1654089299999},{"openTime":1654089300000,"open":31802.51,"high":31840.2,"low":31732.13,"close":31815.3,"volume":35.39461,"closeTime":1654090199999},{"openTime":1654090200000,"open":31811.67,"high":31872.75,"low":31683.72,"close":31726.59,"volume":61.63458,"closeTime":1654091099999},{"openTime":1654091100000,"open":31719.88,"high":31727.37,"low":31620.94,"close":31706.26,"volume":46.16221,"closeTime":1654091999999},{"openTime":1654092000000,"open":31709.06,"high":31784.76,"low":31511.99,"close":31511.99,"volume":39.76445,"closeTime":1654092899999},{"openTime":1654092900000,"open":31510.56,"high":31512.2,"low":31216.8,"close":31323.34,"volume":101.65887,"closeTime":1654093799999},{"openTime":1654093800000,"open":31321.14,"high":31385.95,"low":30900,"close":31143.85,"volume":222.10963,"closeTime":1654094699999},{"openTime":1654094700000,"open":31134.01,"high":31280.65,"low":30962.21,"close":31145.82,"volume":100.79611,"closeTime":1654095599999},{"openTime":1654095600000,"open":31137.22,"high":31195.29,"low":31030.03,"close":31157.87,"volume":53.30458,"closeTime":1654096499999},{"openTime":1654096500000,"open":31154.38,"high":31154.38,"low":30729.87,"close":30884.69,"volume":207.51729,"closeTime":1654097399999},{"openTime":1654097400000,"open":30885.09,"high":30925.75,"low":30700,"close":30751.38,"volume":207.64076,"closeTime":1654098299999},{"openTime":1654098300000,"open":30758.96,"high":30845.99,"low":30696.53,"close":30717.3,"volume":102.77917,"closeTime":1654099199999},{"openTime":1654099200000,"open":30710.75,"high":30716.67,"low":30523.91,"close":30613.7,"volume":172.87369,"closeTime":1654100099999},{"openTime":1654100100000,"open":30615.91,"high":30639.42,"low":30353,"close":30380.64,"volume":152.32877,"closeTime":1654100999999},{"openTime":1654101000000,"open":30370.58,"high":30461.99,"low":30300,"close":30386.79,"volume":136.5431,"closeTime":1654101899999},{"openTime":1654101900000,"open":30387.06,"high":30425.69,"low":30264.01,"close":30387.64,"volume":97.52629,"closeTime":1654102799999},{"openTime":1654102800000,"open":30387.64,"high":30394.88,"low":30077.88,"close":30232.22,"volume":117.44325,"closeTime":1654103699999},{"openTime":1654103700000,"open":30246.76,"high":30259.24,"low":29856.88,"close":30028.87,"volume":152.98726,"closeTime":1654104599999},{"openTime":1654104600000,"open":30010.85,"high":30336.08,"low":29946.31,"close":30111.27,"volume":95.63281,"closeTime":1654105499999},{"openTime":1654105500000,"open":30111.24,"high":30196.42,"low":30031.88,"close":30145.82,"volume":81.63718,"closeTime":1654106399999},{"openTime":1654106400000,"open":30145.82,"high":30223.13,"low":30101.16,"close":30175.74,"volume":82.27582,"closeTime":1654107299999},{"openTime":1654107300000,"open":30169.34,"high":30461.44,"low":30097.49,"close":30305.14,"volume":75.08542,"closeTime":1654108199999},{"openTime":1654108200000,"open":30310.33,"high":30422.41,"low":30174.35,"close":30396.75,"volume":49.87896,"closeTime":1654109099999},{"openTime":1654109100000,"open":30395.39,"high":30396.97,"low":30089.78,"close":30151.56,"volume":50.57945,"closeTime":1654109999999},{"openTime":1654110000000,"open":30130.93,"high":30196.97,"low":29974.21,"close":30185.84,"volume":46.6955,"closeTime":1654110899999},{"openTime":1654110900000,"open":30178.8,"high":30273.21,"low":30097.4,"close":30136.25,"volume":43.39944,"closeTime":1654111799999},{"openTime":1654111800000,"open":30134.36,"high":30317.2,"low":30115.31,"close":30276.37,"volume":70.27439,"closeTime":1654112699999},{"openTime":1654112700000,"open":30276.37,"high":30289.48,"low":30035.93,"close":30093.36,"volume":97.77761,"closeTime":1654113599999},{"openTime":1654113600000,"open":30085.17,"high":30126.02,"low":29930.65,"close":29999.63,"volume":91.76136,"closeTime":1654114499999},{"openTime":1654114500000,"open":29999.63,"high":30027.58,"low":29484.81,"close":29586.78,"volume":112.75744,"closeTime":1654115399999},{"openTime":1654115400000,"open":29588.16,"high":29600,"low":29290.48,"close":29483.02,"volume":118.95901,"closeTime":1654116299999},{"openTime":1654116300000,"open":29483.41,"high":29704.27,"low":29461.74,"close":29606.18,"volume":87.12566,"closeTime":1654117199999},{"openTime":1654117200000,"open":29609.46,"high":29744.65,"low":29569.94,"close":29709.98,"volume":39.48165,"closeTime":1654118099999},{"openTime":1654118100000,"open":29709.97,"high":29718.52,"low":29639.2,"close":29682.71,"volume":25.39176,"closeTime":1654118999999},{"openTime":1654119000000,"open":29678.03,"high":29706.8,"low":29597.92,"close":29695.58,"volume":13.10636,"closeTime":1654119899999},{"openTime":1654119900000,"open":29696.45,"high":29696.45,"low":29551.63,"close":29563.29,"volume":15.85321,"closeTime":1654120799999},{"openTime":1654120800000,"open":29553.04,"high":29600,"low":29482.98,"close":29517.12,"volume":53.18968,"closeTime":1654121699999},{"openTime":1654121700000,"open":29516.03,"high":29664.82,"low":29498.92,"close":29664.82,"volume":20.18121,"closeTime":1654122599999},{"openTime":1654122600000,"open":29664.81,"high":29722.15,"low":29629.01,"close":29699.63,"volume":15.82447,"closeTime":1654123499999},{"openTime":1654123500000,"open":29703.45,"high":29741.66,"low":29690.68,"close":29722.16,"volume":20.66752,"closeTime":1654124399999},{"openTime":1654124400000,"open":29722.15,"high":30040.03,"low":29701.74,"close":29892.09,"volume":50.94164,"closeTime":1654125299999},{"openTime":1654125300000,"open":29887.83,"high":29935.85,"low":29777.52,"close":29890.01,"volume":34.28117,"closeTime":1654126199999},{"openTime":1654126200000,"open":29890.02,"high":29899.09,"low":29783.7,"close":29797.2,"volume":23.21798,"closeTime":1654127099999},{"openTime":1654127100000,"open":29798.42,"high":29836.25,"low":29749.62,"close":29773.38,"volume":24.61216,"closeTime":1654127999999},{"openTime":1654128000000,"open":29779.31,"high":29789.16,"low":29600,"close":29677.78,"volume":101.83426,"closeTime":1654128899999},{"openTime":1654128900000,"open":29674.92,"high":29738.98,"low":29585.83,"close":29738.98,"volume":44.26173,"closeTime":1654129799999},{"openTime":1654129800000,"open":29740.97,"high":29757.02,"low":29563.4,"close":29653.81,"volume":31.81398,"closeTime":1654130699999},{"openTime":1654130700000,"open":29651.09,"high":29789.23,"low":29595.25,"close":29649.92,"volume":37.26001,"closeTime":1654131599999},{"openTime":1654131600000,"open":29657.15,"high":29776.7,"low":29612.29,"close":29764.02,"volume":35.31059,"closeTime":1654132499999},{"openTime":1654132500000,"open":29763.13,"high":29794.83,"low":29713.93,"close":29735.99,"volume":27.66085,"closeTime":1654133399999},{"openTime":1654133400000,"open":29735.99,"high":29854.49,"low":29715.62,"close":29809.73,"volume":29.99654,"closeTime":1654134299999},{"openTime":1654134300000,"open":29803.21,"high":29854.3,"low":29772.93,"close":29784.56,"volume":26.79697,"closeTime":1654135199999},{"openTime":1654135200000,"open":29782.88,"high":29824.2,"low":29750.33,"close":29823.06,"volume":15.39372,"closeTime":1654136099999},{"openTime":1654136100000,"open":29825.47,"high":29835,"low":29790.25,"close":29801.92,"volume":17.2263,"closeTime":1654136999999},{"openTime":1654137000000,"open":29801.17,"high":29872.55,"low":29752.3,"close":29817.34,"volume":25.15866,"closeTime":1654137899999},{"openTime":1654137900000,"open":29814.28,"high":29832.59,"low":29761.1,"close":29797.77,"volume":14.68035,"closeTime":1654138799999},{"openTime":1654138800000,"open":29799.42,"high":29827.11,"low":29728.4,"close":29746.46,"volume":18.26283,"closeTime":1654139699999},{"openTime":1654139700000,"open":29748.37,"high":29818.5,"low":29711.81,"close":29763.3,"volume":17.61799,"closeTime":1654140599999},{"openTime":1654140600000,"open":29768.48,"high":29780.84,"low":29699.86,"close":29749.59,"volume":16.04925,"closeTime":1654141499999},{"openTime":1654141500000,"open":29745.16,"high":29755.43,"low":29673.77,"close":29702.26,"volume":35.07204,"closeTime":1654142399999},{"openTime":1654142400000,"open":29707.48,"high":29747.38,"low":29654.65,"close":29663.93,"volume":20.45717,"closeTime":1654143299999},{"openTime":1654143300000,"open":29663.92,"high":29726.57,"low":29625.12,"close":29721.96,"volume":17.2616,"closeTime":1654144199999},{"openTime":1654144200000,"open":29723.08,"high":29798.37,"low":29723.08,"close":29783.15,"volume":12.05652,"closeTime":1654145099999},{"openTime":1654145100000,"open":29781.77,"high":29790.59,"low":29765.48,"close":29784.06,"volume":7.21424,"closeTime":1654145999999},{"openTime":1654146000000,"open":29790.82,"high":29793.87,"low":29674.76,"close":29677.47,"volume":17.52862,"closeTime":1654146899999},{"openTime":1654146900000,"open":29675.32,"high":29726.56,"low":29659.95,"close":29716.8,"volume":15.89508,"closeTime":1654147799999},{"openTime":1654147800000,"open":29716.8,"high":29847.8,"low":29716.8,"close":29838.57,"volume":17.81673,"closeTime":1654148699999},{"openTime":1654148700000,"open":29838.57,"high":29865.74,"low":29801.92,"close":29846.62,"volume":28.98376,"closeTime":1654149599999},{"openTime":1654149600000,"open":29848.61,"high":29856.84,"low":29840.08,"close":29844.26,"volume":8.81652,"closeTime":1654150499999},{"openTime":1654150500000,"open":29844.72,"high":29844.72,"low":29800.36,"close":29813.07,"volume":15.06486,"closeTime":1654151399999},{"openTime":1654151400000,"open":29809.6,"high":29836.59,"low":29782.52,"close":29836.59,"volume":26.40628,"closeTime":1654152299999},{"openTime":1654152300000,"open":29837.15,"high":29918.89,"low":29832.85,"close":29889.89,"volume":34.35143,"closeTime":1654153199999},{"openTime":1654153200000,"open":29889.96,"high":29969.26,"low":29887.66,"close":29897.75,"volume":25.67256,"closeTime":1654154099999},{"openTime":1654154100000,"open":29897.76,"high":30093.57,"low":29875.36,"close":30039.57,"volume":48.11705,"closeTime":1654154999999},{"openTime":1654155000000,"open":30041.36,"high":30059.22,"low":29934.47,"close":29985.56,"volume":30.50184,"closeTime":1654155899999},{"openTime":1654155900000,"open":29985.56,"high":29985.56,"low":29930.07,"close":29939.17,"volume":21.35238,"closeTime":1654156799999},{"openTime":1654156800000,"open":29941.85,"high":29975.53,"low":29882.48,"close":29930.44,"volume":29.90651,"closeTime":1654157699999},{"openTime":1654157700000,"open":29931.38,"high":29993.23,"low":29917.73,"close":29945,"volume":27.31992,"closeTime":1654158599999},{"openTime":1654158600000,"open":29945.01,"high":29978.9,"low":29917.37,"close":29923.12,"volume":19.76835,"closeTime":1654159499999},{"openTime":1654159500000,"open":29923.13,"high":29951.4,"low":29909.87,"close":29909.87,"volume":18.30004,"closeTime":1654160399999},{"openTime":1654160400000,"open":29912.29,"high":29939.77,"low":29887.39,"close":29930.83,"volume":19.65134,"closeTime":1654161299999},{"openTime":1654161300000,"open":29930.82,"high":29966.41,"low":29918.36,"close":29965.19,"volume":19.48508,"closeTime":1654162199999},{"openTime":1654162200000,"open":29966.39,"high":29992.81,"low":29844.99,"close":29885.89,"volume":26.9659,"closeTime":1654163099999},{"openTime":1654163100000,"open":29888.18,"high":29934.64,"low":29870.36,"close":29904.78,"volume":15.88543,"closeTime":1654163999999},{"openTime":1654164000000,"open":29906.92,"high":29943.42,"low":29897.95,"close":29943.41,"volume":18.1513,"closeTime":1654164899999},{"openTime":1654164900000,"open":29943.43,"high":29947.47,"low":29881.39,"close":29889.85,"volume":20.41477,"closeTime":1654165799999},{"openTime":1654165800000,"open":29884.51,"high":30048.92,"low":29881.26,"close":30038.27,"volume":61.18592,"closeTime":1654166699999},{"openTime":1654166700000,"open":30038.28,"high":30142.12,"low":29832.76,"close":30006.05,"volume":63.57932,"closeTime":1654167599999},{"openTime":1654167600000,"open":30007.95,"high":30012.99,"low":29934.3,"close":30003.62,"volume":29.07103,"closeTime":1654168499999},{"openTime":1654168500000,"open":30003.63,"high":30087.12,"low":29959.8,"close":30076.22,"volume":43.1982,"closeTime":1654169399999},{"openTime":1654169400000,"open":30076.22,"high":30093.32,"low":30018.15,"close":30059.12,"volume":22.50288,"closeTime":1654170299999},{"openTime":1654170300000,"open":30059.12,"high":30183.11,"low":30040.32,"close":30144.82,"volume":43.75532,"closeTime":1654171199999},{"openTime":1654171200000,"open":30146.49,"high":30160.05,"low":30076.21,"close":30087.01,"volume":36.7317,"closeTime":1654172099999},{"openTime":1654172100000,"open":30087.02,"high":30150,"low":30056.31,"close":30090.08,"volume":84.30529,"closeTime":1654172999999},{"openTime":1654173000000,"open":30091.08,"high":30121.73,"low":30025.7,"close":30046.46,"volume":30.24178,"closeTime":1654173899999},{"openTime":1654173900000,"open":30045.65,"high":30105.48,"low":30030,"close":30056.86,"volume":27.82142,"closeTime":1654174799999},{"openTime":1654174800000,"open":30064.46,"high":30080.58,"low":29660.85,"close":29732.47,"volume":58.44201,"closeTime":1654175699999},{"openTime":1654175700000,"open":29725.06,"high":29885.7,"low":29557,"close":29822.52,"volume":88.93677,"closeTime":1654176599999},{"openTime":1654176600000,"open":29821.67,"high":30223.93,"low":29672.25,"close":30196.19,"volume":109.13141,"closeTime":1654177499999},{"openTime":1654177500000,"open":30193.22,"high":30207.06,"low":29740.1,"close":29871.07,"volume":82.33273,"closeTime":1654178399999},{"openTime":1654178400000,"open":29871.07,"high":30119.44,"low":29829.71,"close":30050.64,"volume":62.65118,"closeTime":1654179299999},{"openTime":1654179300000,"open":30050.64,"high":30097.61,"low":29745.77,"close":29842.6,"volume":66.11316,"closeTime":1654180199999},{"openTime":1654180200000,"open":29843.07,"high":29970.66,"low":29800,"close":29956.17,"volume":141.69299,"closeTime":1654181099999},{"openTime":1654181100000,"open":29956.38,"high":30061.94,"low":29892.02,"close":30024.05,"volume":65.07984,"closeTime":1654181999999},{"openTime":1654182000000,"open":30026.61,"high":30215.31,"low":30013.91,"close":30183.28,"volume":61.82455,"closeTime":1654182899999},{"openTime":1654182900000,"open":30185.06,"high":30330.79,"low":30118.62,"close":30280.22,"volume":61.19561,"closeTime":1654183799999},{"openTime":1654183800000,"open":30276.59,"high":30359.51,"low":30179.87,"close":30286.95,"volume":47.74233,"closeTime":1654184699999},{"openTime":1654184700000,"open":30285.9,"high":30330.03,"low":30150.83,"close":30184.4,"volume":35.89229,"closeTime":1654185599999},{"openTime":1654185600000,"open":30186.85,"high":30334.9,"low":30159.44,"close":30316.3,"volume":38.19615,"closeTime":1654186499999},{"openTime":1654186500000,"open":30315.85,"high":30382.65,"low":30161.08,"close":30237.7,"volume":39.52475,"closeTime":1654187399999},{"openTime":1654187400000,"open":30236.78,"high":30334.42,"low":30194.22,"close":30281.74,"volume":29.14556,"closeTime":1654188299999},{"openTime":1654188300000,"open":30277.74,"high":30309.33,"low":30200.51,"close":30268.2,"volume":47.92737,"closeTime":1654189199999},{"openTime":1654189200000,"open":30269.91,"high":30330.1,"low":30201.26,"close":30241.04,"volume":44.02363,"closeTime":1654190099999},{"openTime":1654190100000,"open":30241.12,"high":30265.63,"low":30193.62,"close":30223.42,"volume":32.07459,"closeTime":1654190999999},{"openTime":1654191000000,"open":30223.19,"high":30263,"low":30147.23,"close":30200.05,"volume":32.43002,"closeTime":1654191899999},{"openTime":1654191900000,"open":30198.34,"high":30232.1,"low":30139.83,"close":30172.01,"volume":26.98632,"closeTime":1654192799999},{"openTime":1654192800000,"open":30172,"high":30259.03,"low":30135.55,"close":30254.69,"volume":35.47931,"closeTime":1654193699999},{"openTime":1654193700000,"open":30254.68,"high":30307.04,"low":30193.36,"close":30207.24,"volume":27.42071,"closeTime":1654194599999},{"openTime":1654194600000,"open":30208.2,"high":30233.32,"low":30164.05,"close":30192.23,"volume":13.38505,"closeTime":1654195499999},{"openTime":1654195500000,"open":30194.33,"high":30207.97,"low":29954.09,"close":30111.54,"volume":49.7357,"closeTime":1654196399999},{"openTime":1654196400000,"open":30113.42,"high":30136.98,"low":30054.17,"close":30106.05,"volume":45.87418,"closeTime":1654197299999},{"openTime":1654197300000,"open":30107.65,"high":30176.76,"low":30044.75,"close":30116.75,"volume":22.68954,"closeTime":1654198199999},{"openTime":1654198200000,"open":30121.52,"high":30205.17,"low":30109.47,"close":30197.02,"volume":22.31578,"closeTime":1654199099999},{"openTime":1654199100000,"open":30206.6,"high":30277.52,"low":30170.85,"close":30265.09,"volume":35.44052,"closeTime":1654199999999},{"openTime":1654200000000,"open":30268.62,"high":30363.35,"low":30232.53,"close":30292.05,"volume":33.31787,"closeTime":1654200899999},{"openTime":1654200900000,"open":30292.81,"high":30314.91,"low":30284.23,"close":30287.33,"volume":22.31151,"closeTime":1654201799999},{"openTime":1654201800000,"open":30287.33,"high":30305.27,"low":30243.57,"close":30297.67,"volume":19.98607,"closeTime":1654202699999},{"openTime":1654202700000,"open":30296.8,"high":30296.8,"low":30220.92,"close":30221.55,"volume":20.09884,"closeTime":1654203599999},{"openTime":1654203600000,"open":30215.16,"high":30271.38,"low":30207.57,"close":30260.01,"volume":17.7663,"closeTime":1654204499999},{"openTime":1654204500000,"open":30260.01,"high":30297.46,"low":30248.7,"close":30294.97,"volume":8.69529,"closeTime":1654205399999},{"openTime":1654205400000,"open":30294.94,"high":30362.35,"low":30266.75,"close":30278.71,"volume":20.21342,"closeTime":1654206299999},{"openTime":1654206300000,"open":30279.21,"high":30359.36,"low":30250.83,"close":30342.81,"volume":7.31259,"closeTime":1654207199999},{"openTime":1654207200000,"open":30342.82,"high":30668.36,"low":30302.16,"close":30454.24,"volume":121.72657,"closeTime":1654208099999},{"openTime":1654208100000,"open":30461.26,"high":30552.11,"low":30384.81,"close":30409.29,"volume":27.94966,"closeTime":1654208999999},{"openTime":1654209000000,"open":30415.57,"high":30574.76,"low":30376.05,"close":30538.57,"volume":28.95612,"closeTime":1654209899999},{"openTime":1654209900000,"open":30533.89,"high":30554.72,"low":30454.49,"close":30463.69,"volume":10.70228,"closeTime":1654210799999},{"openTime":1654210800000,"open":30458.47,"high":30560.22,"low":30451.34,"close":30545.45,"volume":22.12365,"closeTime":1654211699999},{"openTime":1654211700000,"open":30545.45,"high":30620.7,"low":30512.09,"close":30620.7,"volume":18.23687,"closeTime":1654212599999},{"openTime":1654212600000,"open":30620.72,"high":30620.72,"low":30488.97,"close":30508.73,"volume":17.53425,"closeTime":1654213499999},{"openTime":1654213500000,"open":30498.68,"high":30509.52,"low":30405.88,"close":30426.53,"volume":17.69476,"closeTime":1654214399999},{"openTime":1654214400000,"open":30426.68,"high":30454.39,"low":30357.75,"close":30373.11,"volume":14.93585,"closeTime":1654215299999},{"openTime":1654215300000,"open":30374.03,"high":30486.28,"low":30333.25,"close":30443.39,"volume":18.53132,"closeTime":1654216199999},{"openTime":1654216200000,"open":30449.17,"high":30477.61,"low":30363.32,"close":30376.68,"volume":10.73205,"closeTime":1654217099999},{"openTime":1654217100000,"open":30366.98,"high":30408.48,"low":30345.7,"close":30378.16,"volume":9.07691,"closeTime":1654217999999},{"openTime":1654218000000,"open":30378.15,"high":30490,"low":30361.78,"close":30456.59,"volume":11.04082,"closeTime":1654218899999},{"openTime":1654218900000,"open":30456.59,"high":30472.63,"low":30437.66,"close":30469.37,"volume":6.86794,"closeTime":1654219799999},{"openTime":1654219800000,"open":30468.13,"high":30669.72,"low":30405.55,"close":30589.82,"volume":30.51431,"closeTime":1654220699999},{"openTime":1654220700000,"open":30587.89,"high":30629.69,"low":30512.09,"close":30604.19,"volume":12.63939,"closeTime":1654221599999},{"openTime":1654221600000,"open":30605.76,"high":30646.27,"low":30565.25,"close":30571.15,"volume":9.18711,"closeTime":1654222499999},{"openTime":1654222500000,"open":30567.11,"high":30577.32,"low":30538.41,"close":30551.74,"volume":8.60003,"closeTime":1654223399999},{"openTime":1654223400000,"open":30557.25,"high":30575.29,"low":30515.39,"close":30544.69,"volume":8.38799,"closeTime":1654224299999},{"openTime":1654224300000,"open":30547.97,"high":30549,"low":30511.8,"close":30524.47,"volume":4.76969,"closeTime":1654225199999},{"openTime":1654225200000,"open":30522.47,"high":30539.51,"low":30487.62,"close":30495.33,"volume":6.89016,"closeTime":1654226099999},{"openTime":1654226100000,"open":30492.55,"high":30501.81,"low":30440.48,"close":30463.14,"volume":24.0845,"closeTime":1654226999999},{"openTime":1654227000000,"open":30461.25,"high":30530.61,"low":30445.49,"close":30469.59,"volume":22.67305,"closeTime":1654227899999},{"openTime":1654227900000,"open":30469.41,"high":30522.21,"low":30463.24,"close":30505.33,"volume":10.8784,"closeTime":1654228799999},{"openTime":1654228800000,"open":30506.39,"high":30528.61,"low":30401.85,"close":30457.61,"volume":14.71856,"closeTime":1654229699999},{"openTime":1654229700000,"open":30453.09,"high":30465.4,"low":30426.73,"close":30456.29,"volume":6.009,"closeTime":1654230599999},{"openTime":1654230600000,"open":30465.11,"high":30497.88,"low":30441.23,"close":30475.67,"volume":11.38173,"closeTime":1654231499999},{"openTime":1654231500000,"open":30475.67,"high":30488.21,"low":30398.19,"close":30402.28,"volume":8.86313,"closeTime":1654232399999},{"openTime":1654232400000,"open":30401.82,"high":30451.42,"low":30392.9,"close":30444.41,"volume":6.82951,"closeTime":1654233299999},{"openTime":1654233300000,"open":30444.41,"high":30527.51,"low":30433.52,"close":30517.77,"volume":9.65029,"closeTime":1654234199999},{"openTime":1654234200000,"open":30517.78,"high":30541.1,"low":30490.64,"close":30519.54,"volume":25.0633,"closeTime":1654235099999},{"openTime":1654235100000,"open":30517.73,"high":30538.33,"low":30486.38,"close":30519.57,"volume":8.08592,"closeTime":1654235999999},{"openTime":1654236000000,"open":30519.81,"high":30522.04,"low":30476.77,"close":30490.68,"volume":19.23351,"closeTime":1654236899999},{"openTime":1654236900000,"open":30488.5,"high":30489.26,"low":30422.53,"close":30446.79,"volume":20.13188,"closeTime":1654237799999},{"openTime":1654237800000,"open":30447.02,"high":30474.19,"low":30431.1,"close":30449.74,"volume":12.35663,"closeTime":1654238699999},{"openTime":1654238700000,"open":30452.26,"high":30480.97,"low":30339.82,"close":30346.54,"volume":22.59823,"closeTime":1654239599999},{"openTime":1654239600000,"open":30342.92,"high":30393.91,"low":30262.04,"close":30388.06,"volume":25.06757,"closeTime":1654240499999},{"openTime":1654240500000,"open":30392.57,"high":30413.31,"low":30326.23,"close":30382.29,"volume":15.57809,"closeTime":1654241399999},{"openTime":1654241400000,"open":30382.46,"high":30444.81,"low":30345.47,"close":30428.03,"volume":14.63225,"closeTime":1654242299999},{"openTime":1654242300000,"open":30426.51,"high":30467.35,"low":30410.62,"close":30426.57,"volume":14.11987,"closeTime":1654243199999},{"openTime":1654243200000,"open":30418.04,"high":30514.69,"low":30371.76,"close":30485.6,"volume":15.27245,"closeTime":1654244099999},{"openTime":1654244100000,"open":30485.49,"high":30500.23,"low":30440.18,"close":30452.81,"volume":9.68164,"closeTime":1654244999999},{"openTime":1654245000000,"open":30448.11,"high":30499.27,"low":30393.37,"close":30393.44,"volume":12.03448,"closeTime":1654245899999},{"openTime":1654245900000,"open":30394.35,"high":30418.44,"low":30393.46,"close":30417.56,"volume":10.05261,"closeTime":1654246799999},{"openTime":1654246800000,"open":30417.55,"high":30454.88,"low":30323.59,"close":30323.59,"volume":23.16177,"closeTime":1654247699999},{"openTime":1654247700000,"open":30317.95,"high":30345.95,"low":30125,"close":30203.06,"volume":61.30729,"closeTime":1654248599999},{"openTime":1654248600000,"open":30203.06,"high":30230.54,"low":30131.82,"close":30170.78,"volume":30.00023,"closeTime":1654249499999},{"openTime":1654249500000,"open":30172.08,"high":30262.75,"low":30131.8,"close":30225.51,"volume":30.63716,"closeTime":1654250399999},{"openTime":1654250400000,"open":30226.74,"high":30242.8,"low":30108.5,"close":30108.5,"volume":50.71262,"closeTime":1654251299999},{"openTime":1654251300000,"open":30109.21,"high":30138.35,"low":29899.86,"close":29976.71,"volume":79.98575,"closeTime":1654252199999},{"openTime":1654252200000,"open":29980.6,"high":29980.6,"low":29766.57,"close":29783.96,"volume":60.29653,"closeTime":1654253099999},{"openTime":1654253100000,"open":29784.06,"high":29852.44,"low":29711.5,"close":29797.29,"volume":56.21087,"closeTime":1654253999999},{"openTime":1654254000000,"open":29800,"high":29857.6,"low":29664.58,"close":29730.36,"volume":87.64362,"closeTime":1654254899999},{"openTime":1654254900000,"open":29733.3,"high":29779.91,"low":29662,"close":29740.68,"volume":27.62534,"closeTime":1654255799999},{"openTime":1654255800000,"open":29738.46,"high":29924.08,"low":29706.5,"close":29727.77,"volume":36.31929,"closeTime":1654256699999},{"openTime":1654256700000,"open":29727.16,"high":29780.7,"low":29660.74,"close":29728.36,"volume":38.89583,"closeTime":1654257599999},{"openTime":1654257600000,"open":29734.45,"high":29818.16,"low":29702.3,"close":29809.08,"volume":33.32196,"closeTime":1654258499999},{"openTime":1654258500000,"open":29809.07,"high":29823.89,"low":29655.66,"close":29724.11,"volume":81.66719,"closeTime":1654259399999},{"openTime":1654259400000,"open":29730.24,"high":29877.53,"low":29500,"close":29565.88,"volume":170.24757,"closeTime":1654260299999},{"openTime":1654260300000,"open":29562.37,"high":29640.93,"low":29457.31,"close":29508.18,"volume":73.02507,"closeTime":1654261199999},{"openTime":1654261200000,"open":29509.86,"high":29632,"low":29414.52,"close":29568.67,"volume":58.48304,"closeTime":1654262099999},{"openTime":1654262100000,"open":29569.69,"high":29669.28,"low":29556.59,"close":29556.59,"volume":37.6189,"closeTime":1654262999999},{"openTime":1654263000000,"open":29553.97,"high":29746.7,"low":29522.89,"close":29572.37,"volume":56.37648,"closeTime":1654263899999},{"openTime":1654263900000,"open":29572.37,"high":29702.71,"low":29541.36,"close":29694.53,"volume":51.21705,"closeTime":1654264799999},{"openTime":1654264800000,"open":29696.67,"high":29740.31,"low":29567.12,"close":29640.01,"volume":35.60936,"closeTime":1654265699999},{"openTime":1654265700000,"open":29641.47,"high":29641.48,"low":29540.2,"close":29568.39,"volume":50.0997,"closeTime":1654266599999},{"openTime":1654266600000,"open":29559.25,"high":29618.82,"low":29318.4,"close":29380.41,"volume":61.0745,"closeTime":1654267499999},{"openTime":1654267500000,"open":29382.72,"high":29497.93,"low":29247.39,"close":29452.07,"volume":69.21043,"closeTime":1654268399999},{"openTime":1654268400000,"open":29450.27,"high":29450.29,"low":29311.82,"close":29337.14,"volume":31.27267,"closeTime":1654269299999},{"openTime":1654269300000,"open":29337.13,"high":29452.35,"low":29330.66,"close":29452.35,"volume":39.51194,"closeTime":1654270199999},{"openTime":1654270200000,"open":29450.54,"high":29545.93,"low":29426.77,"close":29441.22,"volume":34.27127,"closeTime":1654271099999},{"openTime":1654271100000,"open":29441.21,"high":29495.83,"low":29400.64,"close":29472.18,"volume":25.58401,"closeTime":1654271999999},{"openTime":1654272000000,"open":29477.39,"high":29511.24,"low":29420.37,"close":29464.47,"volume":25.40349,"closeTime":1654272899999},{"openTime":1654272900000,"open":29464.79,"high":29489.81,"low":29372.37,"close":29434.89,"volume":39.96065,"closeTime":1654273799999},{"openTime":1654273800000,"open":29434.89,"high":29524.66,"low":29417.77,"close":29468.06,"volume":23.79739,"closeTime":1654274699999},{"openTime":1654274700000,"open":29473.19,"high":29529.77,"low":29444.01,"close":29511.71,"volume":23.86041,"closeTime":1654275599999},{"openTime":1654275600000,"open":29509.99,"high":29654.81,"low":29455.24,"close":29469.77,"volume":39.19187,"closeTime":1654276499999},{"openTime":1654276500000,"open":29468.27,"high":29512.91,"low":29435.99,"close":29492.32,"volume":18.4381,"closeTime":1654277399999},{"openTime":1654277400000,"open":29491.5,"high":29536.9,"low":29412.16,"close":29419.29,"volume":27.88848,"closeTime":1654278299999},{"openTime":1654278300000,"open":29423.96,"high":29500.42,"low":29404.73,"close":29474.62,"volume":24.94483,"closeTime":1654279199999},{"openTime":1654279200000,"open":29474.8,"high":29504.14,"low":29435.76,"close":29452.03,"volume":22.77144,"closeTime":1654280099999},{"openTime":1654280100000,"open":29455.81,"high":29532,"low":29435.14,"close":29532,"volume":13.19312,"closeTime":1654280999999},{"openTime":1654281000000,"open":29531.08,"high":29533.24,"low":29490.05,"close":29517.94,"volume":19.28813,"closeTime":1654281899999},{"openTime":1654281900000,"open":29517.94,"high":29530.55,"low":29477.99,"close":29524.22,"volume":25.54175,"closeTime":1654282799999},{"openTime":1654282800000,"open":29521.49,"high":29577.12,"low":29497.37,"close":29518.24,"volume":18.89621,"closeTime":1654283699999},{"openTime":1654283700000,"open":29515.3,"high":29538.22,"low":29459.67,"close":29538.22,"volume":31.04317,"closeTime":1654284599999},{"openTime":1654284600000,"open":29538,"high":29556.19,"low":29478.67,"close":29544.9,"volume":55.41704,"closeTime":1654285499999},{"openTime":1654285500000,"open":29556.36,"high":29588.2,"low":29528.73,"close":29538.69,"volume":104.6308,"closeTime":1654286399999},{"openTime":1654286400000,"open":29539.11,"high":29700,"low":29526.93,"close":29583.57,"volume":39.30206,"closeTime":1654287299999},{"openTime":1654287300000,"open":29583.67,"high":29619.02,"low":29564.15,"close":29595.16,"volume":9.50506,"closeTime":1654288199999},{"openTime":1654288200000,"open":29595.28,"high":29644.76,"low":29584.79,"close":29629.89,"volume":16.81526,"closeTime":1654289099999},{"openTime":1654289100000,"open":29629.89,"high":29711.07,"low":29610.52,"close":29632.07,"volume":16.63605,"closeTime":1654289999999},{"openTime":1654290000000,"open":29632.07,"high":29697.64,"low":29621.37,"close":29685.45,"volume":16.9649,"closeTime":1654290899999},{"openTime":1654290900000,"open":29685.31,"high":29722.32,"low":29681.81,"close":29708.97,"volume":9.21592,"closeTime":1654291799999},{"openTime":1654291800000,"open":29714.16,"high":29751.56,"low":29683.02,"close":29747.81,"volume":28.08027,"closeTime":1654292699999},{"openTime":1654292700000,"open":29743.4,"high":29835.05,"low":29688.89,"close":29774.14,"volume":34.46773,"closeTime":1654293599999},{"openTime":1654293600000,"open":29776.34,"high":29860.04,"low":29747.67,"close":29824.14,"volume":12.04809,"closeTime":1654294499999},{"openTime":1654294500000,"open":29824.14,"high":29833.24,"low":29773.6,"close":29800.86,"volume":10.27254,"closeTime":1654295399999},{"openTime":1654295400000,"open":29793.31,"high":29793.31,"low":29676.07,"close":29700.84,"volume":11.54733,"closeTime":1654296299999},{"openTime":1654296300000,"open":29698.36,"high":29734.51,"low":29674.9,"close":29698.95,"volume":7.02489,"closeTime":1654297199999},{"openTime":1654297200000,"open":29699.67,"high":29715.38,"low":29658.79,"close":29671.4,"volume":9.98975,"closeTime":1654298099999},{"openTime":1654298100000,"open":29673.37,"high":29677.09,"low":29640.08,"close":29644.02,"volume":25.2647,"closeTime":1654298999999},{"openTime":1654299000000,"open":29646.32,"high":29665.63,"low":29615.22,"close":29657.55,"volume":5.08076,"closeTime":1654299899999},{"openTime":1654299900000,"open":29659.03,"high":29706.56,"low":29629.29,"close":29668.3,"volume":10.67811,"closeTime":1654300799999},{"openTime":1654300800000,"open":29668.3,"high":29720.53,"low":29649.8,"close":29715.19,"volume":7.7976,"closeTime":1654301699999},{"openTime":1654301700000,"open":29717.05,"high":29726.28,"low":29687.39,"close":29718.87,"volume":6.94559,"closeTime":1654302599999},{"openTime":1654302600000,"open":29723.17,"high":29730.25,"low":29690.02,"close":29699.29,"volume":5.28824,"closeTime":1654303499999},{"openTime":1654303500000,"open":29699.28,"high":29700.09,"low":29650.67,"close":29684.34,"volume":9.67549,"closeTime":1654304399999},{"openTime":1654304400000,"open":29686.43,"high":29719.92,"low":29518.99,"close":29558.54,"volume":15.90212,"closeTime":1654305299999},{"openTime":1654305300000,"open":29559.85,"high":29607.83,"low":29538.42,"close":29538.52,"volume":4.7914,"closeTime":1654306199999},{"openTime":1654306200000,"open":29539.58,"high":29585.56,"low":29536.39,"close":29566.16,"volume":5.68757,"closeTime":1654307099999},{"openTime":1654307100000,"open":29567.08,"high":29594.08,"low":29526.95,"close":29554.91,"volume":7.36123,"closeTime":1654307999999},{"openTime":1654308000000,"open":29551.87,"high":29585.33,"low":29510.09,"close":29516.57,"volume":8.5081,"closeTime":1654308899999},{"openTime":1654308900000,"open":29516.57,"high":29530.67,"low":29456.63,"close":29471.38,"volume":20.65873,"closeTime":1654309799999},{"openTime":1654309800000,"open":29468.12,"high":29500,"low":29456.94,"close":29472.9,"volume":8.52683,"closeTime":1654310699999},{"openTime":1654310700000,"open":29474.76,"high":29545.87,"low":29474.76,"close":29535.91,"volume":6.32291,"closeTime":1654311599999},{"openTime":1654311600000,"open":29535.83,"high":29625.79,"low":29526.53,"close":29558.2,"volume":17.59899,"closeTime":1654312499999},{"openTime":1654312500000,"open":29558.19,"high":29576.09,"low":29547.94,"close":29568.64,"volume":11.72408,"closeTime":1654313399999},{"openTime":1654313400000,"open":29568.39,"high":29570.98,"low":29547.74,"close":29558.34,"volume":4.64991,"closeTime":1654314299999},{"openTime":1654314300000,"open":29556.9,"high":29556.91,"low":29500,"close":29527.93,"volume":15.09408,"closeTime":1654315199999},{"openTime":1654315200000,"open":29527.93,"high":29699.92,"low":29514.5,"close":29685.21,"volume":27.36091,"closeTime":1654316099999},{"openTime":1654316100000,"open":29681.62,"high":29691.69,"low":29601.2,"close":29631.33,"volume":16.89495,"closeTime":1654316999999},{"openTime":1654317000000,"open":29631.33,"high":29684.14,"low":29618.34,"close":29644.48,"volume":4.62751,"closeTime":1654317899999},{"openTime":1654317900000,"open":29644.47,"high":29696.54,"low":29643.64,"close":29683.95,"volume":7.77034,"closeTime":1654318799999},{"openTime":1654318800000,"open":29683.95,"high":29692.86,"low":29648.94,"close":29653.37,"volume":3.99307,"closeTime":1654319699999},{"openTime":1654319700000,"open":29653.37,"high":29660.27,"low":29650,"close":29654.54,"volume":2.62304,"closeTime":1654320599999},{"openTime":1654320600000,"open":29653.32,"high":29653.32,"low":29625.4,"close":29638.58,"volume":4.0172,"closeTime":1654321499999},{"openTime":1654321500000,"open":29639.76,"high":29663.13,"low":29619.16,"close":29646.8,"volume":7.71428,"closeTime":1654322399999},{"openTime":1654322400000,"open":29650.08,"high":29681.73,"low":29631.4,"close":29647.17,"volume":7.15836,"closeTime":1654323299999},{"openTime":1654323300000,"open":29645.46,"high":29679.58,"low":29623.46,"close":29662.11,"volume":9.07113,"closeTime":1654324199999},{"openTime":1654324200000,"open":29662.12,"high":29678.49,"low":29642.4,"close":29672.52,"volume":9.17338,"closeTime":1654325099999},{"openTime":1654325100000,"open":29672.52,"high":29683.61,"low":29653.47,"close":29668.16,"volume":10.74055,"closeTime":1654325999999},{"openTime":1654326000000,"open":29664.99,"high":29664.99,"low":29616.21,"close":29623.8,"volume":8.95209,"closeTime":1654326899999},{"openTime":1654326900000,"open":29623.8,"high":29653.27,"low":29623.8,"close":29640.6,"volume":4.06651,"closeTime":1654327799999},{"openTime":1654327800000,"open":29640.61,"high":29678.08,"low":29640.61,"close":29655.3,"volume":6.9803,"closeTime":1654328699999},{"openTime":1654328700000,"open":29658.03,"high":29680.12,"low":29658.03,"close":29678.93,"volume":5.15783,"closeTime":1654329599999},{"openTime":1654329600000,"open":29674.33,"high":29691.32,"low":29652.44,"close":29669.33,"volume":7.231,"closeTime":1654330499999},{"openTime":1654330500000,"open":29669.62,"high":29755.19,"low":29669.62,"close":29702.66,"volume":15.70555,"closeTime":1654331399999},{"openTime":1654331400000,"open":29703.63,"high":29772.98,"low":29702.57,"close":29751.26,"volume":15.03918,"closeTime":1654332299999},{"openTime":1654332300000,"open":29750.22,"high":29750.22,"low":29713.02,"close":29722.66,"volume":9.42877,"closeTime":1654333199999},{"openTime":1654333200000,"open":29722.66,"high":29738.64,"low":29706.04,"close":29738.22,"volume":9.39092,"closeTime":1654334099999},{"openTime":1654334100000,"open":29738.23,"high":29745.3,"low":29706.31,"close":29710.96,"volume":6.58677,"closeTime":1654334999999},{"openTime":1654335000000,"open":29710.96,"high":29710.96,"low":29645.31,"close":29657.68,"volume":13.67956,"closeTime":1654335899999},{"openTime":1654335900000,"open":29657.68,"high":29701.22,"low":29655.3,"close":29698.35,"volume":10.25897,"closeTime":1654336799999},{"openTime":1654336800000,"open":29698.35,"high":29730.93,"low":29698.35,"close":29725.9,"volume":27.51488,"closeTime":1654337699999},{"openTime":1654337700000,"open":29722.72,"high":29756.17,"low":29708.09,"close":29708.09,"volume":29.18563,"closeTime":1654338599999},{"openTime":1654338600000,"open":29708.3,"high":29715.51,"low":29680.88,"close":29682.63,"volume":45.95068,"closeTime":1654339499999},{"openTime":1654339500000,"open":29682.64,"high":29704.39,"low":29680.02,"close":29702.89,"volume":4.0815,"closeTime":1654340399999},{"openTime":1654340400000,"open":29702.87,"high":29720.52,"low":29702.35,"close":29711.77,"volume":16.68211,"closeTime":1654341299999},{"openTime":1654341300000,"open":29711.67,"high":29711.67,"low":29670.43,"close":29674.71,"volume":29.3593,"closeTime":1654342199999},{"openTime":1654342200000,"open":29674.71,"high":29714.99,"low":29673.75,"close":29692.45,"volume":7.5712,"closeTime":1654343099999},{"openTime":1654343100000,"open":29692.45,"high":29699.93,"low":29571.56,"close":29654.6,"volume":18.47227,"closeTime":1654343999999},{"openTime":1654344000000,"open":29654.6,"high":29678.8,"low":29585.54,"close":29614.99,"volume":21.41421,"closeTime":1654344899999},{"openTime":1654344900000,"open":29614.99,"high":29627.1,"low":29554.6,"close":29570.1,"volume":12.98755,"closeTime":1654345799999},{"openTime":1654345800000,"open":29574,"high":29599.45,"low":29514.14,"close":29531.78,"volume":12.79968,"closeTime":1654346699999},{"openTime":1654346700000,"open":29530.31,"high":29552.4,"low":29478,"close":29508.31,"volume":26.91109,"closeTime":1654347599999},{"openTime":1654347600000,"open":29509.19,"high":29628.85,"low":29496.13,"close":29572.7,"volume":18.55865,"closeTime":1654348499999},{"openTime":1654348500000,"open":29572.69,"high":29615.18,"low":29527.37,"close":29615.18,"volume":14.52182,"closeTime":1654349399999},{"openTime":1654349400000,"open":29615.17,"high":29615.17,"low":29573.71,"close":29579.96,"volume":4.94845,"closeTime":1654350299999},{"openTime":1654350300000,"open":29579.9,"high":29579.91,"low":29551.08,"close":29570.05,"volume":6.1192,"closeTime":1654351199999},{"openTime":1654351200000,"open":29570.04,"high":29577.55,"low":29458.12,"close":29513.51,"volume":31.84937,"closeTime":1654352099999},{"openTime":1654352100000,"open":29513.5,"high":29754.22,"low":29503.91,"close":29713.89,"volume":38.80123,"closeTime":1654352999999},{"openTime":1654353000000,"open":29712.92,"high":29949.99,"low":29659.3,"close":29744.53,"volume":52.23622,"closeTime":1654353899999},{"openTime":1654353900000,"open":29747.02,"high":29800.69,"low":29720.05,"close":29753.23,"volume":13.27557,"closeTime":1654354799999},{"openTime":1654354800000,"open":29750.89,"high":29818.37,"low":29731.2,"close":29776.94,"volume":13.54832,"closeTime":1654355699999},{"openTime":1654355700000,"open":29776.95,"high":29858.22,"low":29725.78,"close":29832.59,"volume":24.41538,"closeTime":1654356599999},{"openTime":1654356600000,"open":29832.75,"high":29859.55,"low":29776.76,"close":29781.87,"volume":14.00002,"closeTime":1654357499999},{"openTime":1654357500000,"open":29780.48,"high":29855.38,"low":29767.96,"close":29827.59,"volume":17.24916,"closeTime":1654358399999},{"openTime":1654358400000,"open":29832.44,"high":29832.44,"low":29767.51,"close":29781.67,"volume":15.10434,"closeTime":1654359299999},{"openTime":1654359300000,"open":29784.3,"high":29799.99,"low":29738.5,"close":29747,"volume":7.97742,"closeTime":1654360199999},{"openTime":1654360200000,"open":29747,"high":29762.36,"low":29728.78,"close":29759.12,"volume":8.42208,"closeTime":1654361099999},{"openTime":1654361100000,"open":29759.13,"high":29760.84,"low":29712.7,"close":29728.7,"volume":6.95143,"closeTime":1654361999999},{"openTime":1654362000000,"open":29726.05,"high":29730.2,"low":29631.66,"close":29644.22,"volume":17.60537,"closeTime":1654362899999},{"openTime":1654362900000,"open":29650.1,"high":29650.1,"low":29586.7,"close":29626.8,"volume":20.61296,"closeTime":1654363799999},{"openTime":1654363800000,"open":29629.27,"high":29690.97,"low":29585.6,"close":29658.82,"volume":8.87837,"closeTime":1654364699999},{"openTime":1654364700000,"open":29659.27,"high":29709.58,"low":29659.27,"close":29685.96,"volume":9.66899,"closeTime":1654365599999},{"openTime":1654365600000,"open":29686.08,"high":29766.51,"low":29686.08,"close":29745.11,"volume":9.16249,"closeTime":1654366499999},{"openTime":1654366500000,"open":29746.76,"high":29763.46,"low":29719.8,"close":29721.54,"volume":12.53786,"closeTime":1654367399999},{"openTime":1654367400000,"open":29723.44,"high":29771.17,"low":29722.08,"close":29759.08,"volume":7.41251,"closeTime":1654368299999},{"openTime":1654368300000,"open":29759.08,"high":29772.7,"low":29739.86,"close":29741.81,"volume":8.94347,"closeTime":1654369199999},{"openTime":1654369200000,"open":29741.93,"high":29749.36,"low":29684.99,"close":29692.48,"volume":7.99394,"closeTime":1654370099999},{"openTime":1654370100000,"open":29694.97,"high":29699.92,"low":29680.33,"close":29681.8,"volume":7.36212,"closeTime":1654370999999},{"openTime":1654371000000,"open":29681.98,"high":29682.97,"low":29607,"close":29619.52,"volume":12.7891,"closeTime":1654371899999},{"openTime":1654371900000,"open":29619.53,"high":29646.39,"low":29618.5,"close":29630.49,"volume":13.48545,"closeTime":1654372799999},{"openTime":1654372800000,"open":29630.49,"high":29675.83,"low":29606.14,"close":29611.38,"volume":11.52007,"closeTime":1654373699999},{"openTime":1654373700000,"open":29610.91,"high":29706.69,"low":29610.91,"close":29689.69,"volume":5.96208,"closeTime":1654374599999},{"openTime":1654374600000,"open":29689.69,"high":29715.74,"low":29686.27,"close":29707.2,"volume":12.60209,"closeTime":1654375499999},{"openTime":1654375500000,"open":29707.2,"high":29729.21,"low":29688.05,"close":29723.7,"volume":12.41211,"closeTime":1654376399999},{"openTime":1654376400000,"open":29723.7,"high":29755.88,"low":29723.7,"close":29738.65,"volume":9.74076,"closeTime":1654377299999},{"openTime":1654377300000,"open":29738.66,"high":29771.46,"low":29718.3,"close":29718.3,"volume":14.49235,"closeTime":1654378199999},{"openTime":1654378200000,"open":29727.33,"high":29820.97,"low":29724.36,"close":29798.94,"volume":5.07074,"closeTime":1654379099999},{"openTime":1654379100000,"open":29799.49,"high":29833.52,"low":29735.31,"close":29821.37,"volume":5.81677,"closeTime":1654379999999},{"openTime":1654380000000,"open":29821.35,"high":29948.64,"low":29798.74,"close":29899.78,"volume":22.66996,"closeTime":1654380899999},{"openTime":1654380900000,"open":29899.79,"high":29949.03,"low":29814.3,"close":29833.51,"volume":19.38912,"closeTime":1654381799999},{"openTime":1654381800000,"open":29832.17,"high":29851.5,"low":29764.54,"close":29769.77,"volume":5.46877,"closeTime":1654382699999},{"openTime":1654382700000,"open":29769.78,"high":29801.44,"low":29769.78,"close":29784.26,"volume":13.19695,"closeTime":1654383599999},{"openTime":1654383600000,"open":29784.26,"high":29799.89,"low":29746.31,"close":29787.66,"volume":8.70109,"closeTime":1654384499999},{"openTime":1654384500000,"open":29787.66,"high":29795.64,"low":29743.29,"close":29749.95,"volume":8.34666,"closeTime":1654385399999},{"openTime":1654385400000,"open":29751.7,"high":29782.03,"low":29751.7,"close":29772.08,"volume":6.5339,"closeTime":1654386299999},{"openTime":1654386300000,"open":29772.08,"high":29844.37,"low":29761.15,"close":29837.38,"volume":12.38663,"closeTime":1654387199999},{"openTime":1654387200000,"open":29837.38,"high":29857.99,"low":29770.35,"close":29837.38,"volume":18.89789,"closeTime":1654388099999},{"openTime":1654388100000,"open":29837.38,"high":29872.53,"low":29828.86,"close":29840.74,"volume":9.18816,"closeTime":1654388999999},{"openTime":1654389000000,"open":29840.74,"high":29842.35,"low":29757.54,"close":29767.58,"volume":10.8413,"closeTime":1654389899999},{"openTime":1654389900000,"open":29767.58,"high":29776.49,"low":29700,"close":29715.16,"volume":26.06646,"closeTime":1654390799999},{"openTime":1654390800000,"open":29710.44,"high":29729.24,"low":29680.55,"close":29680.55,"volume":17.62264,"closeTime":1654391699999},{"openTime":1654391700000,"open":29677.49,"high":29714.83,"low":29656.32,"close":29707.89,"volume":7.29627,"closeTime":1654392599999},{"openTime":1654392600000,"open":29707.89,"high":29725.3,"low":29677.35,"close":29696.86,"volume":2.97574,"closeTime":1654393499999},{"openTime":1654393500000,"open":29695.11,"high":29710.7,"low":29665.36,"close":29666.07,"volume":6.27416,"closeTime":1654394399999},{"openTime":1654394400000,"open":29666,"high":29771.97,"low":29652.28,"close":29763.95,"volume":6.20137,"closeTime":1654395299999},{"openTime":1654395300000,"open":29763.94,"high":29776.46,"low":29750.31,"close":29767.32,"volume":5.27073,"closeTime":1654396199999},{"openTime":1654396200000,"open":29767.32,"high":29769.19,"low":29738.59,"close":29757.16,"volume":2.79503,"closeTime":1654397099999},{"openTime":1654397100000,"open":29753.81,"high":29774,"low":29744.9,"close":29769.28,"volume":1.96867,"closeTime":1654397999999},{"openTime":1654398000000,"open":29769.28,"high":29772.64,"low":29723.47,"close":29757.28,"volume":6.8056,"closeTime":1654398899999},{"openTime":1654398900000,"open":29757.28,"high":29795.35,"low":29750.88,"close":29774.54,"volume":4.80695,"closeTime":1654399799999},{"openTime":1654399800000,"open":29772.17,"high":29784.14,"low":29724.82,"close":29740.39,"volume":3.91377,"closeTime":1654400699999},{"openTime":1654400700000,"open":29739.74,"high":29739.74,"low":29721.28,"close":29738.52,"volume":4.19014,"closeTime":1654401599999},{"openTime":1654401600000,"open":29741.56,"high":29754.99,"low":29664.26,"close":29669.07,"volume":8.67758,"closeTime":1654402499999},{"openTime":1654402500000,"open":29670.24,"high":29689.59,"low":29655.25,"close":29689.58,"volume":5.93548,"closeTime":1654403399999},{"openTime":1654403400000,"open":29689.97,"high":29711.88,"low":29678.93,"close":29699.81,"volume":6.01253,"closeTime":1654404299999},{"openTime":1654404300000,"open":29699.61,"high":29733.27,"low":29696.8,"close":29700.61,"volume":4.44872,"closeTime":1654405199999},{"openTime":1654405200000,"open":29699.84,"high":29738.37,"low":29699.84,"close":29736.98,"volume":4.69925,"closeTime":1654406099999},{"openTime":1654406100000,"open":29736.98,"high":29780.36,"low":29726.37,"close":29777.07,"volume":9.78222,"closeTime":1654406999999},{"openTime":1654407000000,"open":29777.07,"high":29790.73,"low":29760.63,"close":29770.3,"volume":7.61408,"closeTime":1654407899999},{"openTime":1654407900000,"open":29770.31,"high":29796.55,"low":29761.98,"close":29767.43,"volume":4.45892,"closeTime":1654408799999},{"openTime":1654408800000,"open":29769.45,"high":29771.52,"low":29756.74,"close":29760,"volume":3.93944,"closeTime":1654409699999},{"openTime":1654409700000,"open":29764.74,"high":29769.66,"low":29738.37,"close":29739.44,"volume":3.69586,"closeTime":1654410599999},{"openTime":1654410600000,"open":29740.11,"high":29753.32,"low":29734.8,"close":29749.42,"volume":2.56391,"closeTime":1654411499999},{"openTime":1654411500000,"open":29749.43,"high":29749.43,"low":29703.73,"close":29703.73,"volume":6.67169,"closeTime":1654412399999},{"openTime":1654412400000,"open":29703.72,"high":29726.38,"low":29681.48,"close":29715.32,"volume":8.20036,"closeTime":1654413299999},{"openTime":1654413300000,"open":29715.32,"high":29785.94,"low":29712.59,"close":29782.87,"volume":5.81827,"closeTime":1654414199999},{"openTime":1654414200000,"open":29782.89,"high":29787.03,"low":29762.62,"close":29767.48,"volume":17.63717,"closeTime":1654415099999},{"openTime":1654415100000,"open":29770.41,"high":29770.42,"low":29620.41,"close":29621.47,"volume":13.73737,"closeTime":1654415999999},{"openTime":1654416000000,"open":29621.09,"high":29680.51,"low":29621.09,"close":29664.96,"volume":18.02149,"closeTime":1654416899999},{"openTime":1654416900000,"open":29664.97,"high":29710.99,"low":29662.57,"close":29675.69,"volume":5.28884,"closeTime":1654417799999},{"openTime":1654417800000,"open":29675.68,"high":29712.44,"low":29662.08,"close":29701.34,"volume":12.75432,"closeTime":1654418699999},{"openTime":1654418700000,"open":29700.51,"high":29713.45,"low":29665,"close":29668.44,"volume":5.81336,"closeTime":1654419599999},{"openTime":1654419600000,"open":29665.45,"high":29665.46,"low":29528.55,"close":29563.7,"volume":15.61933,"closeTime":1654420499999},{"openTime":1654420500000,"open":29554.75,"high":29613.18,"low":29542.2,"close":29596.01,"volume":5.8598,"closeTime":1654421399999},{"openTime":1654421400000,"open":29596,"high":29642.14,"low":29508.08,"close":29623.84,"volume":15.41215,"closeTime":1654422299999},{"openTime":1654422300000,"open":29623.52,"high":29637.09,"low":29598.31,"close":29614.44,"volume":2.55053,"closeTime":1654423199999},{"openTime":1654423200000,"open":29614.44,"high":29637.73,"low":29573.03,"close":29634.09,"volume":8.57972,"closeTime":1654424099999},{"openTime":1654424100000,"open":29634.08,"high":29683.82,"low":29627.45,"close":29655.15,"volume":12.80503,"closeTime":1654424999999},{"openTime":1654425000000,"open":29656.77,"high":29666.22,"low":29627.66,"close":29644.34,"volume":2.63097,"closeTime":1654425899999},{"openTime":1654425900000,"open":29644.09,"high":29664.98,"low":29610.17,"close":29616.85,"volume":5.20659,"closeTime":1654426799999},{"openTime":1654426800000,"open":29616.84,"high":29620.05,"low":29569.33,"close":29573.59,"volume":10.74743,"closeTime":1654427699999},{"openTime":1654427700000,"open":29574.22,"high":29624.58,"low":29556.32,"close":29624.58,"volume":8.93022,"closeTime":1654428599999},{"openTime":1654428600000,"open":29627.8,"high":29673.29,"low":29619.59,"close":29654.73,"volume":7.7879,"closeTime":1654429499999},{"openTime":1654429500000,"open":29658.97,"high":29716.75,"low":29658,"close":29693.03,"volume":9.52387,"closeTime":1654430399999},{"openTime":1654430400000,"open":29693.03,"high":29700.43,"low":29667.59,"close":29669.65,"volume":9.11465,"closeTime":1654431299999},{"openTime":1654431300000,"open":29669.65,"high":29763.29,"low":29648.63,"close":29735.95,"volume":10.42255,"closeTime":1654432199999},{"openTime":1654432200000,"open":29743.25,"high":29751.87,"low":29675.65,"close":29684.08,"volume":8.75356,"closeTime":1654433099999},{"openTime":1654433100000,"open":29684.08,"high":29702.93,"low":29672.56,"close":29693.25,"volume":5.98083,"closeTime":1654433999999},{"openTime":1654434000000,"open":29692.59,"high":29725.77,"low":29692.59,"close":29713.47,"volume":7.52513,"closeTime":1654434899999},{"openTime":1654434900000,"open":29705.83,"high":29709.15,"low":29678.72,"close":29682.88,"volume":7.26783,"closeTime":1654435799999},{"openTime":1654435800000,"open":29677.19,"high":29692.18,"low":29649.28,"close":29675.11,"volume":12.29717,"closeTime":1654436699999},{"openTime":1654436700000,"open":29674.73,"high":29713.78,"low":29611.94,"close":29627.03,"volume":10.45613,"closeTime":1654437599999},{"openTime":1654437600000,"open":29631.04,"high":29663.65,"low":29603.09,"close":29651.15,"volume":10.05497,"closeTime":1654438499999},{"openTime":1654438500000,"open":29651.2,"high":29878.86,"low":29647.87,"close":29727.65,"volume":25.24362,"closeTime":1654439399999},{"openTime":1654439400000,"open":29731.04,"high":29785.2,"low":29722.96,"close":29753.89,"volume":11.59408,"closeTime":1654440299999},{"openTime":1654440300000,"open":29753.88,"high":29817.14,"low":29727.66,"close":29774.38,"volume":8.78952,"closeTime":1654441199999},{"openTime":1654441200000,"open":29768.54,"high":29805.9,"low":29751.68,"close":29777.58,"volume":12.21658,"closeTime":1654442099999},{"openTime":1654442100000,"open":29778.92,"high":29855.23,"low":29763.65,"close":29804.13,"volume":14.46745,"closeTime":1654442999999},{"openTime":1654443000000,"open":29804.13,"high":29918.85,"low":29761.54,"close":29865.49,"volume":24.14841,"closeTime":1654443899999},{"openTime":1654443900000,"open":29862.8,"high":29950,"low":29848.45,"close":29945.97,"volume":18.41792,"closeTime":1654444799999},{"openTime":1654444800000,"open":29946.51,"high":30174.99,"low":29909.8,"close":30022.34,"volume":60.06895,"closeTime":1654445699999},{"openTime":1654445700000,"open":30024.07,"high":30058.24,"low":29800,"close":29826.9,"volume":26.07425,"closeTime":1654446599999},{"openTime":1654446600000,"open":29829.25,"high":29856.57,"low":29731.92,"close":29841.13,"volume":25.76256,"closeTime":1654447499999},{"openTime":1654447500000,"open":29841.13,"high":29855.59,"low":29785.6,"close":29841.43,"volume":27.02328,"closeTime":1654448399999},{"openTime":1654448400000,"open":29841.43,"high":29940.39,"low":29818.73,"close":29920.02,"volume":22.19406,"closeTime":1654449299999},{"openTime":1654449300000,"open":29920.02,"high":30107.46,"low":29902.36,"close":30020.89,"volume":50.72844,"closeTime":1654450199999},{"openTime":1654450200000,"open":30021.32,"high":30107.47,"low":29983.87,"close":30033.18,"volume":26.50115,"closeTime":1654451099999},{"openTime":1654451100000,"open":30033.19,"high":30093.91,"low":29960.55,"close":29997.13,"volume":24.9365,"closeTime":1654451999999},{"openTime":1654452000000,"open":29997.13,"high":30064.82,"low":29967.47,"close":29994.83,"volume":18.91174,"closeTime":1654452899999},{"openTime":1654452900000,"open":29990.8,"high":30036.93,"low":29973.65,"close":30029.61,"volume":12.66499,"closeTime":1654453799999},{"openTime":1654453800000,"open":30029.62,"high":30030.77,"low":29953.29,"close":29954.92,"volume":11.96273,"closeTime":1654454699999},{"openTime":1654454700000,"open":29954.92,"high":30014.93,"low":29954.92,"close":29971.37,"volume":14.83932,"closeTime":1654455599999},{"openTime":1654455600000,"open":29971.37,"high":29988.92,"low":29954.62,"close":29964.57,"volume":17.10109,"closeTime":1654456499999},{"openTime":1654456500000,"open":29964.57,"high":29971.14,"low":29926.73,"close":29953.53,"volume":89.0077,"closeTime":1654457399999},{"openTime":1654457400000,"open":29953.53,"high":29959.1,"low":29934.2,"close":29952.19,"volume":10.19152,"closeTime":1654458299999},{"openTime":1654458300000,"open":29952.19,"high":30073.93,"low":29952.19,"close":30023.43,"volume":14.0151,"closeTime":1654459199999},{"openTime":1654459200000,"open":30022.64,"high":30100,"low":30022.64,"close":30079.8,"volume":11.3321,"closeTime":1654460099999},{"openTime":1654460100000,"open":30077.84,"high":30084.25,"low":30039.3,"close":30039.31,"volume":14.33484,"closeTime":1654460999999},{"openTime":1654461000000,"open":30039.31,"high":30061.39,"low":29964.95,"close":29971.22,"volume":23.76295,"closeTime":1654461899999},{"openTime":1654461900000,"open":29967.83,"high":29974.39,"low":29916.04,"close":29918.22,"volume":8.46522,"closeTime":1654462799999},{"openTime":1654462800000,"open":29918.21,"high":29919.19,"low":29803.79,"close":29860.22,"volume":17.67391,"closeTime":1654463699999},{"openTime":1654463700000,"open":29862.07,"high":29870.02,"low":29789.3,"close":29833.51,"volume":5.70532,"closeTime":1654464599999},{"openTime":1654464600000,"open":29833.84,"high":29953.57,"low":29833.63,"close":29904.03,"volume":7.56712,"closeTime":1654465499999},{"openTime":1654465500000,"open":29899.26,"high":29948.75,"low":29884.77,"close":29929.62,"volume":7.85509,"closeTime":1654466399999},{"openTime":1654466400000,"open":29940.14,"high":30055.29,"low":29916.51,"close":29968.71,"volume":26.15283,"closeTime":1654467299999},{"openTime":1654467300000,"open":29970.04,"high":30011.3,"low":29922.8,"close":29922.8,"volume":7.61777,"closeTime":1654468199999},{"openTime":1654468200000,"open":29921.29,"high":29934.22,"low":29847.77,"close":29918.22,"volume":7.96447,"closeTime":1654469099999},{"openTime":1654469100000,"open":29918.22,"high":30035.36,"low":29918.22,"close":29989.81,"volume":14.33559,"closeTime":1654469999999},{"openTime":1654470000000,"open":29989.82,"high":30027.32,"low":29976.94,"close":30005.25,"volume":7.79332,"closeTime":1654470899999},{"openTime":1654470900000,"open":30005.27,"high":30005.27,"low":29895.39,"close":29900.17,"volume":7.52694,"closeTime":1654471799999},{"openTime":1654471800000,"open":29898.12,"high":29922.63,"low":29866.57,"close":29897.44,"volume":19.39082,"closeTime":1654472699999},{"openTime":1654472700000,"open":29897.45,"high":29931.82,"low":29872.66,"close":29890.21,"volume":8.80314,"closeTime":1654473599999},{"openTime":1654473600000,"open":29891.56,"high":29972.68,"low":29866.58,"close":29908.03,"volume":12.70324,"closeTime":1654474499999},{"openTime":1654474500000,"open":29908.03,"high":29997.29,"low":29896.24,"close":29960.5,"volume":10.37309,"closeTime":1654475399999},{"openTime":1654475400000,"open":29961.39,"high":30059.18,"low":29961.39,"close":30059.18,"volume":21.19749,"closeTime":1654476299999},{"openTime":1654476300000,"open":30059.59,"high":30400,"low":30030.02,"close":30278.99,"volume":54.27872,"closeTime":1654477199999},{"openTime":1654477200000,"open":30279.45,"high":30412.72,"low":30279.45,"close":30388.76,"volume":29.3583,"closeTime":1654478099999},{"openTime":1654478100000,"open":30388.66,"high":30619.45,"low":30387.26,"close":30559.2,"volume":82.1998,"closeTime":1654478999999},{"openTime":1654479000000,"open":30556.84,"high":30628.5,"low":30538.72,"close":30570.2,"volume":34.77365,"closeTime":1654479899999},{"openTime":1654479900000,"open":30564.74,"high":30900,"low":30538.77,"close":30811.16,"volume":68.52082,"closeTime":1654480799999},{"openTime":1654480800000,"open":30835.53,"high":31000,"low":30828.1,"close":30960.41,"volume":48.46022,"closeTime":1654481699999},{"openTime":1654481700000,"open":30960.41,"high":30979.76,"low":30857.27,"close":30956.47,"volume":31.3978,"closeTime":1654482599999},{"openTime":1654482600000,"open":30957.15,"high":31116.97,"low":30927.63,"close":30929.19,"volume":53.3255,"closeTime":1654483499999},{"openTime":1654483500000,"open":30929.19,"high":30972.83,"low":30897.09,"close":30897.09,"volume":44.77808,"closeTime":1654484399999},{"openTime":1654484400000,"open":30901.51,"high":31133.16,"low":30900.11,"close":31075.78,"volume":34.46339,"closeTime":1654485299999},{"openTime":1654485300000,"open":31081.02,"high":31148.49,"low":31034.59,"close":31051.92,"volume":46.85904,"closeTime":1654486199999},{"openTime":1654486200000,"open":31051.78,"high":31088.47,"low":31014.81,"close":31036.49,"volume":28.43834,"closeTime":1654487099999},{"openTime":1654487100000,"open":31044.75,"high":31248.8,"low":31028.47,"close":31230.11,"volume":53.2324,"closeTime":1654487999999},{"openTime":1654488000000,"open":31227.07,"high":31323.15,"low":31175.89,"close":31219.72,"volume":43.72035,"closeTime":1654488899999},{"openTime":1654488900000,"open":31215.46,"high":31255.45,"low":31050.01,"close":31247.68,"volume":30.02576,"closeTime":1654489799999},{"openTime":1654489800000,"open":31244.97,"high":31261.55,"low":31180.15,"close":31202.6,"volume":54.11909,"closeTime":1654490699999},{"openTime":1654490700000,"open":31198.07,"high":31262.81,"low":31183.42,"close":31194.09,"volume":16.51756,"closeTime":1654491599999},{"openTime":1654491600000,"open":31193.69,"high":31259.41,"low":31173.8,"close":31179.45,"volume":17.23285,"closeTime":1654492499999},{"openTime":1654492500000,"open":31179.36,"high":31230,"low":31126.62,"close":31202.64,"volume":26.35533,"closeTime":1654493399999},{"openTime":1654493400000,"open":31199.51,"high":31248.7,"low":31196.24,"close":31199.25,"volume":14.82762,"closeTime":1654494299999},{"openTime":1654494300000,"open":31195.51,"high":31214.87,"low":31126.73,"close":31139.52,"volume":11.70183,"closeTime":1654495199999},{"openTime":1654495200000,"open":31144.57,"high":31179.16,"low":31139.89,"close":31147.93,"volume":21.19296,"closeTime":1654496099999},{"openTime":1654496100000,"open":31145.47,"high":31224.78,"low":31137.36,"close":31189.37,"volume":21.42344,"closeTime":1654496999999},{"openTime":1654497000000,"open":31191.76,"high":31281.21,"low":31187.24,"close":31221.88,"volume":23.21083,"closeTime":1654497899999},{"openTime":1654497900000,"open":31221.8,"high":31400.67,"low":31221.8,"close":31247.06,"volume":49.73356,"closeTime":1654498799999},{"openTime":1654498800000,"open":31247.06,"high":31400,"low":31231,"close":31289.95,"volume":47.88956,"closeTime":1654499699999},{"openTime":1654499700000,"open":31288.8,"high":31328.8,"low":31264.05,"close":31297.22,"volume":18.97713,"closeTime":1654500599999},{"openTime":1654500600000,"open":31297.21,"high":31302.09,"low":31168.15,"close":31172.87,"volume":16.18908,"closeTime":1654501499999},{"openTime":1654501500000,"open":31171.88,"high":31272.51,"low":31171.62,"close":31269.46,"volume":22.63764,"closeTime":1654502399999},{"openTime":1654502400000,"open":31268.04,"high":31366.76,"low":31256.25,"close":31326.49,"volume":42.7867,"closeTime":1654503299999},{"openTime":1654503300000,"open":31327.33,"high":31415.77,"low":31307.96,"close":31415.77,"volume":30.79782,"closeTime":1654504199999},{"openTime":1654504200000,"open":31417.12,"high":31448.43,"low":31356.62,"close":31381.05,"volume":33.08449,"closeTime":1654505099999},{"openTime":1654505100000,"open":31381.05,"high":31440,"low":31345.69,"close":31440,"volume":24.3391,"closeTime":1654505999999},{"openTime":1654506000000,"open":31440,"high":31517.98,"low":31390.47,"close":31410.58,"volume":38.5839,"closeTime":1654506899999},{"openTime":1654506900000,"open":31416.02,"high":31484.47,"low":31372.87,"close":31375.16,"volume":19.81723,"closeTime":1654507799999},{"openTime":1654507800000,"open":31375.16,"high":31395.62,"low":31354.12,"close":31391.29,"volume":23.7818,"closeTime":1654508699999},{"openTime":1654508700000,"open":31387.57,"high":31453.4,"low":31382.93,"close":31450.14,"volume":18.12797,"closeTime":1654509599999},{"openTime":1654509600000,"open":31450.03,"high":31467.16,"low":31369.95,"close":31390.04,"volume":17.10066,"closeTime":1654510499999},{"openTime":1654510500000,"open":31390.56,"high":31422.57,"low":31363.7,"close":31398.92,"volume":11.37794,"closeTime":1654511399999},{"openTime":1654511400000,"open":31400,"high":31450,"low":31361.66,"close":31447.48,"volume":18.40802,"closeTime":1654512299999},{"openTime":1654512300000,"open":31447.49,"high":31512.97,"low":31433.74,"close":31453.89,"volume":34.19242,"closeTime":1654513199999},{"openTime":1654513200000,"open":31456.46,"high":31569.05,"low":31360.49,"close":31391.92,"volume":38.37716,"closeTime":1654514099999},{"openTime":1654514100000,"open":31391.92,"high":31457.85,"low":31309.58,"close":31364.07,"volume":52.15532,"closeTime":1654514999999},{"openTime":1654515000000,"open":31364.86,"high":31413.3,"low":31307.49,"close":31369.17,"volume":44.80733,"closeTime":1654515899999},{"openTime":1654515900000,"open":31369.17,"high":31395.41,"low":31327.13,"close":31375.64,"volume":22.07327,"closeTime":1654516799999},{"openTime":1654516800000,"open":31378.36,"high":31452.52,"low":31377.82,"close":31392.31,"volume":25.51954,"closeTime":1654517699999},{"openTime":1654517700000,"open":31392.06,"high":31396.83,"low":31321.83,"close":31387.67,"volume":17.99425,"closeTime":1654518599999},{"openTime":1654518600000,"open":31388.31,"high":31455.51,"low":31376.82,"close":31407.64,"volume":29.14367,"closeTime":1654519499999},{"openTime":1654519500000,"open":31407.63,"high":31442.16,"low":31333.12,"close":31384.85,"volume":34.12716,"closeTime":1654520399999},{"openTime":1654520400000,"open":31386.61,"high":31409.99,"low":31356.16,"close":31393.69,"volume":25.87949,"closeTime":1654521299999},{"openTime":1654521300000,"open":31397.57,"high":31446.84,"low":31353.22,"close":31443.25,"volume":28.43445,"closeTime":1654522199999},{"openTime":1654522200000,"open":31443.25,"high":31500,"low":31231.49,"close":31423.94,"volume":78.1601,"closeTime":1654523099999},{"openTime":1654523100000,"open":31429.05,"high":31440.55,"low":31318,"close":31416.31,"volume":32.40372,"closeTime":1654523999999},{"openTime":1654524000000,"open":31427.39,"high":31634.35,"low":31396.05,"close":31583.18,"volume":112.74813,"closeTime":1654524899999},{"openTime":1654524900000,"open":31583.19,"high":31727.08,"low":31479.29,"close":31678.74,"volume":64.50432,"closeTime":1654525799999},{"openTime":1654525800000,"open":31670.89,"high":31741.11,"low":31576.67,"close":31622.71,"volume":33.96044,"closeTime":1654526699999},{"openTime":1654526700000,"open":31622.97,"high":31646.7,"low":31417.31,"close":31483.15,"volume":38.31426,"closeTime":1654527599999},{"openTime":1654527600000,"open":31480.54,"high":31508.51,"low":31300,"close":31331.99,"volume":56.38383,"closeTime":1654528499999},{"openTime":1654528500000,"open":31323.61,"high":31360.24,"low":31111.61,"close":31230.89,"volume":70.17602,"closeTime":1654529399999},{"openTime":1654529400000,"open":31233.2,"high":31448.31,"low":31091.37,"close":31431.4,"volume":62.38315,"closeTime":1654530299999},{"openTime":1654530300000,"open":31429.64,"high":31531.92,"low":31365.38,"close":31511.8,"volume":41.22457,"closeTime":1654531199999},{"openTime":1654531200000,"open":31514.66,"high":31529.78,"low":31357.4,"close":31373.92,"volume":95.46647,"closeTime":1654532099999},{"openTime":1654532100000,"open":31373.95,"high":31384.1,"low":31246.62,"close":31259.56,"volume":31.38094,"closeTime":1654532999999},{"openTime":1654533000000,"open":31259.57,"high":31326.06,"low":31189.82,"close":31255.98,"volume":43.04139,"closeTime":1654533899999},{"openTime":1654533900000,"open":31250.01,"high":31302.66,"low":31201.85,"close":31284.82,"volume":19.08108,"closeTime":1654534799999},{"openTime":1654534800000,"open":31284.67,"high":31344.49,"low":31178.1,"close":31202.11,"volume":33.33446,"closeTime":1654535699999},{"openTime":1654535700000,"open":31201.94,"high":31241.13,"low":31028.87,"close":31214.08,"volume":76.79995,"closeTime":1654536599999},{"openTime":1654536600000,"open":31214.09,"high":31294.1,"low":31161.14,"close":31276.81,"volume":36.92865,"closeTime":1654537499999},{"openTime":1654537500000,"open":31279.1,"high":31339.86,"low":31238.47,"close":31318.59,"volume":24.22995,"closeTime":1654538399999},{"openTime":1654538400000,"open":31321.12,"high":31357.91,"low":31247.72,"close":31326.45,"volume":31.15127,"closeTime":1654539299999},{"openTime":1654539300000,"open":31326.46,"high":31333.23,"low":31249.83,"close":31296.27,"volume":15.48855,"closeTime":1654540199999},{"openTime":1654540200000,"open":31293.67,"high":31344.5,"low":31197.97,"close":31344.5,"volume":13.5158,"closeTime":1654541099999},{"openTime":1654541100000,"open":31344.5,"high":31411.33,"low":31225.78,"close":31330.06,"volume":15.73424,"closeTime":1654541999999},{"openTime":1654542000000,"open":31323.68,"high":31338.19,"low":31249.44,"close":31262.28,"volume":21.60569,"closeTime":1654542899999},{"openTime":1654542900000,"open":31261.08,"high":31311.43,"low":31212.4,"close":31261.7,"volume":32.1979,"closeTime":1654543799999},{"openTime":1654543800000,"open":31258.28,"high":31437.11,"low":31236.15,"close":31399.11,"volume":21.80273,"closeTime":1654544699999},{"openTime":1654544700000,"open":31405.63,"high":31464.53,"low":31354.24,"close":31449.37,"volume":15.16068,"closeTime":1654545599999},{"openTime":1654545600000,"open":31447.54,"high":31466.48,"low":31249.15,"close":31311.2,"volume":28.72747,"closeTime":1654546499999},{"openTime":1654546500000,"open":31313.11,"high":31520.31,"low":31297.98,"close":31391.17,"volume":27.50749,"closeTime":1654547399999},{"openTime":1654547400000,"open":31385.43,"high":31446.43,"low":31329.14,"close":31345.68,"volume":14.12782,"closeTime":1654548299999},{"openTime":1654548300000,"open":31344.21,"high":31455.53,"low":31331.5,"close":31426.05,"volume":19.95408,"closeTime":1654549199999},{"openTime":1654549200000,"open":31434.9,"high":31496.75,"low":31414.38,"close":31488.77,"volume":16.82486,"closeTime":1654550099999},{"openTime":1654550100000,"open":31491.88,"high":31569.23,"low":31473.98,"close":31503.31,"volume":19.50796,"closeTime":1654550999999},{"openTime":1654551000000,"open":31498.24,"high":31573.91,"low":31381.42,"close":31482.81,"volume":14.4666,"closeTime":1654551899999},{"openTime":1654551900000,"open":31490.53,"high":31535.2,"low":31460.4,"close":31460.87,"volume":14.65885,"closeTime":1654552799999},{"openTime":1654552800000,"open":31453.86,"high":31510,"low":31443.68,"close":31452.53,"volume":11.87668,"closeTime":1654553699999},{"openTime":1654553700000,"open":31455.91,"high":31455.91,"low":31380.07,"close":31409.42,"volume":9.82866,"closeTime":1654554599999},{"openTime":1654554600000,"open":31406.64,"high":31442.57,"low":31369.83,"close":31405.62,"volume":16.90839,"closeTime":1654555499999},{"openTime":1654555500000,"open":31405.34,"high":31428.93,"low":31357.2,"close":31369.05,"volume":14.80092,"closeTime":1654556399999},{"openTime":1654556400000,"open":31369,"high":31404.16,"low":31300.24,"close":31322.63,"volume":17.30372,"closeTime":1654557299999},{"openTime":1654557300000,"open":31323.58,"high":31346.67,"low":31294.39,"close":31330.07,"volume":16.16405,"closeTime":1654558199999},{"openTime":1654558200000,"open":31329.26,"high":31329.26,"low":31289.2,"close":31313.66,"volume":9.90772,"closeTime":1654559099999},{"openTime":1654559100000,"open":31315.15,"high":31369.69,"low":31300.3,"close":31345.38,"volume":11.35258,"closeTime":1654559999999},{"openTime":1654560000000,"open":31347.27,"high":31354.51,"low":31205.97,"close":31211.48,"volume":28.32539,"closeTime":1654560899999},{"openTime":1654560900000,"open":31204.87,"high":31259.9,"low":30601,"close":30734.92,"volume":148.26707,"closeTime":1654561799999},{"openTime":1654561800000,"open":30727.48,"high":30747.85,"low":30268.47,"close":30282.58,"volume":200.34196,"closeTime":1654562699999},{"openTime":1654562700000,"open":30292.72,"high":30392.45,"low":30116.26,"close":30175.27,"volume":56.27978,"closeTime":1654563599999},{"openTime":1654563600000,"open":30157.14,"high":30247.96,"low":29931.01,"close":30158.17,"volume":62.75809,"closeTime":1654564499999},{"openTime":1654564500000,"open":30165.99,"high":30180.91,"low":29776.3,"close":29896.52,"volume":50.24826,"closeTime":1654565399999},{"openTime":1654565400000,"open":29893.31,"high":29893.31,"low":29723.81,"close":29754.87,"volume":32.00517,"closeTime":1654566299999},{"openTime":1654566300000,"open":29761.88,"high":29761.88,"low":29308.78,"close":29539.48,"volume":97.44924,"closeTime":1654567199999},{"openTime":1654567200000,"open":29547.65,"high":29548.23,"low":29317.72,"close":29394.73,"volume":49.94575,"closeTime":1654568099999},{"openTime":1654568100000,"open":29401.05,"high":29437.96,"low":29200,"close":29257.69,"volume":64.4799,"closeTime":1654568999999},{"openTime":1654569000000,"open":29266.26,"high":29387.68,"low":29200,"close":29282.95,"volume":47.85265,"closeTime":1654569899999},{"openTime":1654569900000,"open":29278.97,"high":29454.62,"low":29263.25,"close":29373.73,"volume":43.02817,"closeTime":1654570799999},{"openTime":1654570800000,"open":29364.56,"high":29448.63,"low":29315.13,"close":29418.09,"volume":28.7917,"closeTime":1654571699999},{"openTime":1654571700000,"open":29422.31,"high":29648.01,"low":29412.82,"close":29546.4,"volume":82.5408,"closeTime":1654572599999},{"openTime":1654572600000,"open":29544.81,"high":29621.8,"low":29539.26,"close":29591.66,"volume":27.5478,"closeTime":1654573499999},{"openTime":1654573500000,"open":29591.66,"high":29622.65,"low":29417.13,"close":29539.23,"volume":30.36514,"closeTime":1654574399999},{"openTime":1654574400000,"open":29539.23,"high":29563.1,"low":29434.24,"close":29476.27,"volume":27.56742,"closeTime":1654575299999},{"openTime":1654575300000,"open":29476.27,"high":29571.2,"low":29452.45,"close":29564.46,"volume":50.92311,"closeTime":1654576199999},{"openTime":1654576200000,"open":29566.66,"high":29591.6,"low":29447,"close":29501.16,"volume":34.4829,"closeTime":1654577099999},{"openTime":1654577100000,"open":29503.17,"high":29545.89,"low":29479.7,"close":29503.68,"volume":12.066,"closeTime":1654577999999},{"openTime":1654578000000,"open":29504.15,"high":29523.92,"low":29465.05,"close":29486.56,"volume":24.72974,"closeTime":1654578899999},{"openTime":1654578900000,"open":29486.06,"high":29513.03,"low":29385.11,"close":29426.28,"volume":32.26709,"closeTime":1654579799999},{"openTime":1654579800000,"open":29430.3,"high":29512.61,"low":29425.4,"close":29479.61,"volume":13.02452,"closeTime":1654580699999},{"openTime":1654580700000,"open":29482.33,"high":29609.32,"low":29462.28,"close":29462.28,"volume":33.15094,"closeTime":1654581599999},{"openTime":1654581600000,"open":29457.6,"high":29539.85,"low":29451.11,"close":29493.72,"volume":26.21068,"closeTime":1654582499999},{"openTime":1654582500000,"open":29495.02,"high":29516.56,"low":29423.09,"close":29474.6,"volume":30.74274,"closeTime":1654583399999},{"openTime":1654583400000,"open":29474.5,"high":29504.66,"low":29429.13,"close":29478.81,"volume":23.50246,"closeTime":1654584299999},{"openTime":1654584300000,"open":29478.8,"high":29519.6,"low":29459,"close":29501.1,"volume":21.64693,"closeTime":1654585199999},{"openTime":1654585200000,"open":29498.33,"high":29539.78,"low":29471.11,"close":29539.78,"volume":22.31853,"closeTime":1654586099999},{"openTime":1654586100000,"open":29540.01,"high":29563.53,"low":29480.2,"close":29535.38,"volume":25.65862,"closeTime":1654586999999},{"openTime":1654587000000,"open":29535.61,"high":29570,"low":29501.35,"close":29513.36,"volume":37.61431,"closeTime":1654587899999},{"openTime":1654587900000,"open":29513.55,"high":29575.04,"low":29513.54,"close":29561.85,"volume":11.31805,"closeTime":1654588799999},{"openTime":1654588800000,"open":29561.83,"high":29608.36,"low":29536.92,"close":29593.62,"volume":26.20857,"closeTime":1654589699999},{"openTime":1654589700000,"open":29593.62,"high":29632.54,"low":29574.09,"close":29609.15,"volume":20.77245,"closeTime":1654590599999},{"openTime":1654590600000,"open":29605.59,"high":29715.36,"low":29580.18,"close":29697.17,"volume":49.81716,"closeTime":1654591499999},{"openTime":1654591500000,"open":29697.25,"high":29702.16,"low":29587.99,"close":29629.96,"volume":18.42132,"closeTime":1654592399999},{"openTime":1654592400000,"open":29629.96,"high":29641.07,"low":29560,"close":29570.87,"volume":19.14788,"closeTime":1654593299999},{"openTime":1654593300000,"open":29571.93,"high":29591.17,"low":29523.98,"close":29544.97,"volume":17.23449,"closeTime":1654594199999},{"openTime":1654594200000,"open":29543.72,"high":29613.1,"low":29531.7,"close":29557.99,"volume":21.38995,"closeTime":1654595099999},{"openTime":1654595100000,"open":29557.04,"high":29592.7,"low":29538.81,"close":29541.66,"volume":20.27496,"closeTime":1654595999999},{"openTime":1654596000000,"open":29541.66,"high":29598.16,"low":29541.66,"close":29598.16,"volume":27.49753,"closeTime":1654596899999},{"openTime":1654596900000,"open":29596.62,"high":29606.75,"low":29512.31,"close":29559.99,"volume":23.19126,"closeTime":1654597799999},{"openTime":1654597800000,"open":29560,"high":29619.93,"low":29560,"close":29578.29,"volume":16.98682,"closeTime":1654598699999},{"openTime":1654598700000,"open":29578.99,"high":29632.97,"low":29559.01,"close":29578.06,"volume":15.76725,"closeTime":1654599599999},{"openTime":1654599600000,"open":29578.06,"high":29595.43,"low":29320.26,"close":29428.62,"volume":64.77416,"closeTime":1654600499999},{"openTime":1654600500000,"open":29431.97,"high":29527.44,"low":29393.94,"close":29509.84,"volume":44.49658,"closeTime":1654601399999},{"openTime":1654601400000,"open":29511.65,"high":29535.29,"low":29461.72,"close":29475.72,"volume":58.22475,"closeTime":1654602299999},{"openTime":1654602300000,"open":29473.81,"high":29509.67,"low":29449.99,"close":29501.27,"volume":13.7067,"closeTime":1654603199999},{"openTime":1654603200000,"open":29498.8,"high":29523.46,"low":29476.43,"close":29484.6,"volume":40.68102,"closeTime":1654604099999},{"openTime":1654604100000,"open":29484.6,"high":29503.58,"low":29379.91,"close":29413.02,"volume":37.9343,"closeTime":1654604999999},{"openTime":1654605000000,"open":29413.09,"high":29536,"low":29404.63,"close":29528.83,"volume":24.49575,"closeTime":1654605899999},{"openTime":1654605900000,"open":29530.59,"high":29550,"low":29424.63,"close":29481.43,"volume":49.87778,"closeTime":1654606799999},{"openTime":1654606800000,"open":29481.43,"high":29512.52,"low":29450.01,"close":29451.33,"volume":12.95414,"closeTime":1654607699999},{"openTime":1654607700000,"open":29457.16,"high":29537.65,"low":29457.16,"close":29526.78,"volume":23.62756,"closeTime":1654608599999},{"openTime":1654608600000,"open":29521.55,"high":29625.94,"low":29404.97,"close":29590.82,"volume":43.09728,"closeTime":1654609499999},{"openTime":1654609500000,"open":29599.22,"high":29682.29,"low":29525.29,"close":29544.63,"volume":43.18564,"closeTime":1654610399999},{"openTime":1654610400000,"open":29543.2,"high":29629.36,"low":29482.84,"close":29554.05,"volume":34.38453,"closeTime":1654611299999},{"openTime":1654611300000,"open":29554.05,"high":29669.72,"low":29525.88,"close":29665.53,"volume":24.7448,"closeTime":1654612199999},{"openTime":1654612200000,"open":29669.96,"high":29917.99,"low":29646.46,"close":29865.53,"volume":94.24929,"closeTime":1654613099999},{"openTime":1654613100000,"open":29865.54,"high":30018.24,"low":29851.11,"close":29879.86,"volume":73.19906,"closeTime":1654613999999},{"openTime":1654614000000,"open":29888.9,"high":29939.57,"low":29806.08,"close":29917.59,"volume":37.07335,"closeTime":1654614899999},{"openTime":1654614900000,"open":29917.62,"high":29993.99,"low":29779.62,"close":29780.4,"volume":40.05824,"closeTime":1654615799999},{"openTime":1654615800000,"open":29779.49,"high":29831.57,"low":29750.48,"close":29812.25,"volume":23.99083,"closeTime":1654616699999},{"openTime":1654616700000,"open":29810.15,"high":29881.05,"low":29777.57,"close":29865.63,"volume":17.85133,"closeTime":1654617599999},{"openTime":1654617600000,"open":29866.26,"high":29871.98,"low":29771.14,"close":29815.22,"volume":16.98304,"closeTime":1654618499999},{"openTime":1654618500000,"open":29814.08,"high":29820.42,"low":29725.47,"close":29802.93,"volume":16.29692,"closeTime":1654619399999},{"openTime":1654619400000,"open":29800.92,"high":29923.78,"low":29773.14,"close":29884.19,"volume":37.5688,"closeTime":1654620299999},{"openTime":1654620300000,"open":29886.22,"high":29916.55,"low":29844.61,"close":29890.97,"volume":23.15493,"closeTime":1654621199999},{"openTime":1654621200000,"open":29887.35,"high":29947.35,"low":29842.1,"close":29912.44,"volume":15.40118,"closeTime":1654622099999},{"openTime":1654622100000,"open":29916.07,"high":29960.3,"low":29869.7,"close":29921.57,"volume":29.29538,"closeTime":1654622999999},{"openTime":1654623000000,"open":29921.86,"high":29933.47,"low":29866.38,"close":29886.4,"volume":13.61641,"closeTime":1654623899999},{"openTime":1654623900000,"open":29884.54,"high":29936.9,"low":29881.04,"close":29921.35,"volume":21.61459,"closeTime":1654624799999},{"openTime":1654624800000,"open":29921.4,"high":30142.88,"low":29901.21,"close":30122.75,"volume":42.36198,"closeTime":1654625699999},{"openTime":1654625700000,"open":30122.76,"high":30186.91,"low":30059.88,"close":30177.04,"volume":39.39454,"closeTime":1654626599999},{"openTime":1654626600000,"open":30178.55,"high":30239.97,"low":30142.26,"close":30153.5,"volume":38.45546,"closeTime":1654627499999},{"openTime":1654627500000,"open":30149.36,"high":30183.43,"low":30113.88,"close":30168.4,"volume":26.29312,"closeTime":1654628399999},{"openTime":1654628400000,"open":30170.09,"high":30434.91,"low":30161.78,"close":30407.92,"volume":55.47007,"closeTime":1654629299999},{"openTime":1654629300000,"open":30409.45,"high":30420.47,"low":30339.69,"close":30394.5,"volume":27.14125,"closeTime":1654630199999},{"openTime":1654630200000,"open":30386.6,"high":30910,"low":30382.84,"close":30896.77,"volume":104.55894,"closeTime":1654631099999},{"openTime":1654631100000,"open":30899.96,"high":31390,"low":30859.39,"close":31028.59,"volume":243.15605,"closeTime":1654631999999},{"openTime":1654632000000,"open":31031.58,"high":31493.99,"low":31027.5,"close":31232.08,"volume":123.80553,"closeTime":1654632899999},{"openTime":1654632900000,"open":31241.7,"high":31560.43,"low":31241.7,"close":31321.11,"volume":103.40255,"closeTime":1654633799999},{"openTime":1654633800000,"open":31321.8,"high":31446.69,"low":31247.48,"close":31359.46,"volume":76.22714,"closeTime":1654634699999},{"openTime":1654634700000,"open":31351.87,"high":31475,"low":31258.77,"close":31325.86,"volume":76.74417,"closeTime":1654635599999},{"openTime":1654635600000,"open":31326.32,"high":31487.62,"low":31326.32,"close":31411.84,"volume":56.35546,"closeTime":1654636499999},{"openTime":1654636500000,"open":31412.19,"high":31523.05,"low":31277.33,"close":31279.39,"volume":32.90443,"closeTime":1654637399999},{"openTime":1654637400000,"open":31276.84,"high":31426.26,"low":31249.18,"close":31394.47,"volume":54.62822,"closeTime":1654638299999},{"openTime":1654638300000,"open":31395.28,"high":31456.27,"low":31337.4,"close":31377.47,"volume":21.39534,"closeTime":1654639199999},{"openTime":1654639200000,"open":31380.9,"high":31465.47,"low":31367.08,"close":31404.26,"volume":19.79303,"closeTime":1654640099999},{"openTime":1654640100000,"open":31404.5,"high":31440.75,"low":31298.04,"close":31366.25,"volume":29.28041,"closeTime":1654640999999},{"openTime":1654641000000,"open":31357.62,"high":31369.92,"low":30999,"close":31116.92,"volume":46.58494,"closeTime":1654641899999},{"openTime":1654641900000,"open":31096.73,"high":31520,"low":30256.16,"close":31247.03,"volume":220.66389,"closeTime":1654642799999},{"openTime":1654642800000,"open":31240.24,"high":31302.61,"low":30886.95,"close":31162.76,"volume":93.61637,"closeTime":1654643699999},{"openTime":1654643700000,"open":31159.98,"high":31325.21,"low":30917.28,"close":31108.99,"volume":41.23681,"closeTime":1654644599999},{"openTime":1654644600000,"open":31109,"high":31380,"low":31107.91,"close":31279.2,"volume":25.86369,"closeTime":1654645499999},{"openTime":1654645500000,"open":31278.83,"high":31334.31,"low":31080.7,"close":31103.1,"volume":15.70029,"closeTime":1654646399999},{"openTime":1654646400000,"open":31105.24,"high":31252.99,"low":31030.01,"close":31236.57,"volume":27.09441,"closeTime":1654647299999},{"openTime":1654647300000,"open":31245.49,"high":31283.37,"low":31115.75,"close":31249.94,"volume":28.00925,"closeTime":1654648199999},{"openTime":1654648200000,"open":31252.99,"high":31299.6,"low":31131.58,"close":31132.86,"volume":21.42496,"closeTime":1654649099999},{"openTime":1654649100000,"open":31137.85,"high":31181.6,"low":31038.11,"close":31055.07,"volume":15.83362,"closeTime":1654649999999},{"openTime":1654650000000,"open":31056.12,"high":31068.55,"low":30711.23,"close":30967.9,"volume":61.96536,"closeTime":1654650899999},{"openTime":1654650900000,"open":30963.77,"high":31106.91,"low":30914.1,"close":31063.85,"volume":40.14307,"closeTime":1654651799999},{"openTime":1654651800000,"open":31065.76,"high":31203.12,"low":31000.92,"close":31094.11,"volume":24.45708,"closeTime":1654652699999},{"openTime":1654652700000,"open":31088.7,"high":31117.27,"low":31002.18,"close":31096.56,"volume":15.6248,"closeTime":1654653599999},{"openTime":1654653600000,"open":31097.9,"high":31222.07,"low":31088.13,"close":31120.98,"volume":25.76641,"closeTime":1654654499999},{"openTime":1654654500000,"open":31118.09,"high":31162.57,"low":31043.82,"close":31078.41,"volume":20.73671,"closeTime":1654655399999},{"openTime":1654655400000,"open":31078.42,"high":31174.8,"low":31021.94,"close":31057.66,"volume":16.06361,"closeTime":1654656299999},{"openTime":1654656300000,"open":31056.22,"high":31068.91,"low":30937.45,"close":30951.26,"volume":18.79029,"closeTime":1654657199999},{"openTime":1654657200000,"open":30958.65,"high":31007.81,"low":30825.37,"close":30886.01,"volume":32.85535,"closeTime":1654658099999},{"openTime":1654658100000,"open":30876.78,"high":30876.78,"low":30177,"close":30210.78,"volume":111.48385,"closeTime":1654658999999},{"openTime":1654659000000,"open":30209.74,"high":30212.44,"low":29819.64,"close":29856.5,"volume":147.71025,"closeTime":1654659899999},{"openTime":1654659900000,"open":29864.04,"high":30193.26,"low":29847.52,"close":29996.82,"volume":80.56047,"closeTime":1654660799999},{"openTime":1654660800000,"open":30004.43,"high":30292.72,"low":29849.12,"close":30236.46,"volume":86.26022,"closeTime":1654661699999},{"openTime":1654661700000,"open":30237.18,"high":30374.18,"low":30196.09,"close":30274.35,"volume":26.68508,"closeTime":1654662599999},{"openTime":1654662600000,"open":30274.35,"high":30309.08,"low":30157.02,"close":30278.97,"volume":21.93873,"closeTime":1654663499999},{"openTime":1654663500000,"open":30280.01,"high":30349.69,"low":30200,"close":30228.95,"volume":32.12187,"closeTime":1654664399999},{"openTime":1654664400000,"open":30218.47,"high":30329.04,"low":30193.95,"close":30277.9,"volume":21.85001,"closeTime":1654665299999},{"openTime":1654665300000,"open":30276.51,"high":30304.23,"low":30195.41,"close":30239.17,"volume":19.06978,"closeTime":1654666199999},{"openTime":1654666200000,"open":30239.27,"high":30623,"low":30232.15,"close":30525.85,"volume":44.94204,"closeTime":1654667099999},{"openTime":1654667100000,"open":30525.78,"high":30626.76,"low":30460,"close":30530.46,"volume":26.89454,"closeTime":1654667999999},{"openTime":1654668000000,"open":30524.49,"high":30665.84,"low":30456.03,"close":30469.46,"volume":29.8522,"closeTime":1654668899999},{"openTime":1654668900000,"open":30468.57,"high":30541.4,"low":30335.84,"close":30409.73,"volume":28.19866,"closeTime":1654669799999},{"openTime":1654669800000,"open":30411.27,"high":30470.43,"low":30370.46,"close":30430.09,"volume":26.62424,"closeTime":1654670699999},{"openTime":1654670700000,"open":30432.35,"high":30516.68,"low":30393.66,"close":30514.57,"volume":22.10308,"closeTime":1654671599999},{"openTime":1654671600000,"open":30512.96,"high":30526.35,"low":30314.05,"close":30425.2,"volume":25.21104,"closeTime":1654672499999},{"openTime":1654672500000,"open":30432.13,"high":30440.82,"low":30289.45,"close":30364.91,"volume":15.23447,"closeTime":1654673399999},{"openTime":1654673400000,"open":30368.46,"high":30472.98,"low":30338.21,"close":30472.98,"volume":21.88084,"closeTime":1654674299999},{"openTime":1654674300000,"open":30472.98,"high":30617.48,"low":30454.72,"close":30545.05,"volume":26.01691,"closeTime":1654675199999},{"openTime":1654675200000,"open":30545.06,"high":30599.45,"low":30466.01,"close":30503.16,"volume":19.8773,"closeTime":1654676099999},{"openTime":1654676100000,"open":30497.16,"high":30558.84,"low":30413.07,"close":30506.41,"volume":26.30002,"closeTime":1654676999999},{"openTime":1654677000000,"open":30500,"high":30554.89,"low":30420.13,"close":30509.02,"volume":14.83714,"closeTime":1654677899999},{"openTime":1654677900000,"open":30508.34,"high":30530.94,"low":30445.75,"close":30479.93,"volume":11.01771,"closeTime":1654678799999},{"openTime":1654678800000,"open":30488.42,"high":30494.19,"low":30371.29,"close":30438.84,"volume":18.91472,"closeTime":1654679699999},{"openTime":1654679700000,"open":30441.88,"high":30454.54,"low":30357.6,"close":30426.41,"volume":12.14943,"closeTime":1654680599999},{"openTime":1654680600000,"open":30426.54,"high":30556.76,"low":30396.22,"close":30514.07,"volume":19.57471,"closeTime":1654681499999},{"openTime":1654681500000,"open":30510.21,"high":30514.13,"low":30414.2,"close":30514.13,"volume":11.55504,"closeTime":1654682399999},{"openTime":1654682400000,"open":30513.51,"high":30518.21,"low":30388.26,"close":30404.55,"volume":15.60622,"closeTime":1654683299999},{"openTime":1654683300000,"open":30400.53,"high":30444.1,"low":30381.22,"close":30403.39,"volume":11.54893,"closeTime":1654684199999},{"openTime":1654684200000,"open":30400.39,"high":30432.8,"low":30382.94,"close":30408.35,"volume":9.10737,"closeTime":1654685099999},{"openTime":1654685100000,"open":30410.36,"high":30418.38,"low":30302.81,"close":30370,"volume":16.50668,"closeTime":1654685999999},{"openTime":1654686000000,"open":30370,"high":30450,"low":30323.31,"close":30416.74,"volume":26.96845,"closeTime":1654686899999},{"openTime":1654686900000,"open":30423.17,"high":30474.27,"low":30369.33,"close":30394.68,"volume":20.05197,"closeTime":1654687799999},{"openTime":1654687800000,"open":30397.8,"high":30488.95,"low":30388.56,"close":30469.98,"volume":19.18473,"closeTime":1654688699999},{"openTime":1654688700000,"open":30465.5,"high":30465.51,"low":30394.71,"close":30394.72,"volume":27.65042,"closeTime":1654689599999},{"openTime":1654689600000,"open":30394.03,"high":30436.29,"low":30358.4,"close":30420.08,"volume":24.30107,"closeTime":1654690499999},{"openTime":1654690500000,"open":30417.41,"high":30426.56,"low":30069.81,"close":30194.06,"volume":47.09515,"closeTime":1654691399999},{"openTime":1654691400000,"open":30194.78,"high":30279.64,"low":30146.58,"close":30195.12,"volume":20.73071,"closeTime":1654692299999},{"openTime":1654692300000,"open":30186.73,"high":30226.63,"low":30120.66,"close":30123.47,"volume":30.98265,"closeTime":1654693199999},{"openTime":1654693200000,"open":30117.46,"high":30309.18,"low":30040.18,"close":30292.54,"volume":32.429,"closeTime":1654694099999},{"openTime":1654694100000,"open":30292.95,"high":30368.41,"low":30234.55,"close":30350.03,"volume":24.33831,"closeTime":1654694999999},{"openTime":1654695000000,"open":30350.05,"high":30664.48,"low":30197.94,"close":30475.17,"volume":158.76378,"closeTime":1654695899999},{"openTime":1654695900000,"open":30477.04,"high":30887.6,"low":30462.55,"close":30747.84,"volume":80.95104,"closeTime":1654696799999},{"openTime":1654696800000,"open":30752.01,"high":30764.91,"low":30501.03,"close":30508.51,"volume":47.78371,"closeTime":1654697699999},{"openTime":1654697700000,"open":30500,"high":30632.02,"low":30456.68,"close":30476.65,"volume":27.49577,"closeTime":1654698599999},{"openTime":1654698600000,"open":30481,"high":30558.6,"low":30327.64,"close":30327.64,"volume":27.38658,"closeTime":1654699499999},{"openTime":1654699500000,"open":30331.36,"high":30438.46,"low":30314.33,"close":30402.85,"volume":27.4802,"closeTime":1654700399999},{"openTime":1654700400000,"open":30399.41,"high":30538.54,"low":30356.15,"close":30538.54,"volume":26.33073,"closeTime":1654701299999},{"openTime":1654701300000,"open":30531.74,"high":30538.55,"low":30450,"close":30460.22,"volume":28.80864,"closeTime":1654702199999},{"openTime":1654702200000,"open":30460.27,"high":30540.18,"low":30371.88,"close":30383.86,"volume":27.42648,"closeTime":1654703099999},{"openTime":1654703100000,"open":30391.19,"high":30470.1,"low":30377.62,"close":30455.95,"volume":14.54869,"closeTime":1654703999999},{"openTime":1654704000000,"open":30458.54,"high":30528.35,"low":30409.4,"close":30519.22,"volume":15.58756,"closeTime":1654704899999},{"openTime":1654704900000,"open":30518.5,"high":30528.93,"low":30363.63,"close":30414.21,"volume":21.18692,"closeTime":1654705799999},{"openTime":1654705800000,"open":30418.55,"high":30423.38,"low":30213.83,"close":30213.83,"volume":28.70336,"closeTime":1654706699999},{"openTime":1654706700000,"open":30214.56,"high":30326.92,"low":30191.89,"close":30310.5,"volume":21.68144,"closeTime":1654707599999},{"openTime":1654707600000,"open":30309.62,"high":30368.42,"low":30264.08,"close":30329.91,"volume":10.97998,"closeTime":1654708499999},{"openTime":1654708500000,"open":30331.14,"high":30440.28,"low":30320.31,"close":30365.72,"volume":20.00879,"closeTime":1654709399999},{"openTime":1654709400000,"open":30362.69,"high":30369.22,"low":30283.52,"close":30356.8,"volume":15.69596,"closeTime":1654710299999},{"openTime":1654710300000,"open":30356.85,"high":30388.76,"low":30335.54,"close":30363.6,"volume":6.15474,"closeTime":1654711199999},{"openTime":1654711200000,"open":30362.96,"high":30397.72,"low":30285.39,"close":30309.47,"volume":15.76835,"closeTime":1654712099999},{"openTime":1654712100000,"open":30314.58,"high":30327.25,"low":30117.38,"close":30190.09,"volume":36.9269,"closeTime":1654712999999},{"openTime":1654713000000,"open":30185.22,"high":30205.88,"low":29897.38,"close":30175.91,"volume":51.91203,"closeTime":1654713899999},{"openTime":1654713900000,"open":30171.48,"high":30305.88,"low":30144.73,"close":30214.96,"volume":35.72766,"closeTime":1654714799999},{"openTime":1654714800000,"open":30206.03,"high":30206.03,"low":30053.19,"close":30127.85,"volume":15.94021,"closeTime":1654715699999},{"openTime":1654715700000,"open":30127.76,"high":30256.1,"low":30058.77,"close":30206.49,"volume":23.732,"closeTime":1654716599999},{"openTime":1654716600000,"open":30205.63,"high":30287.58,"low":30200.48,"close":30217.35,"volume":14.04983,"closeTime":1654717499999},{"openTime":1654717500000,"open":30218.43,"high":30252.75,"low":30103.49,"close":30105.17,"volume":22.96425,"closeTime":1654718399999},{"openTime":1654718400000,"open":30116.24,"high":30169.55,"low":30081.95,"close":30162.27,"volume":9.13244,"closeTime":1654719299999},{"openTime":1654719300000,"open":30162.27,"high":30193.87,"low":30136.26,"close":30177.68,"volume":4.83183,"closeTime":1654720199999},{"openTime":1654720200000,"open":30174.78,"high":30295.42,"low":30149.27,"close":30243.04,"volume":16.40119,"closeTime":1654721099999},{"openTime":1654721100000,"open":30236.98,"high":30236.98,"low":30179.37,"close":30183.15,"volume":10.03429,"closeTime":1654721999999},{"openTime":1654722000000,"open":30183.4,"high":30350.17,"low":30183.4,"close":30247.69,"volume":28.54508,"closeTime":1654722899999},{"openTime":1654722900000,"open":30249.5,"high":30315.23,"low":30249.5,"close":30278.16,"volume":3.88456,"closeTime":1654723799999},{"openTime":1654723800000,"open":30279.2,"high":30316.19,"low":30273.73,"close":30299.69,"volume":3.98451,"closeTime":1654724699999},{"openTime":1654724700000,"open":30318.24,"high":30487.32,"low":30273.52,"close":30402.65,"volume":15.65375,"closeTime":1654725599999},{"openTime":1654725600000,"open":30402.41,"high":30433.27,"low":30314.34,"close":30319.77,"volume":12.24365,"closeTime":1654726499999},{"openTime":1654726500000,"open":30314.34,"high":30328.48,"low":30282.68,"close":30309.56,"volume":4.46834,"closeTime":1654727399999},{"openTime":1654727400000,"open":30304.28,"high":30344.28,"low":30261.02,"close":30328.22,"volume":6.56679,"closeTime":1654728299999},{"openTime":1654728300000,"open":30328.02,"high":30375.91,"low":30277.55,"close":30289.85,"volume":8.78891,"closeTime":1654729199999},{"openTime":1654729200000,"open":30287.87,"high":30314.81,"low":30264.35,"close":30285.55,"volume":5.56613,"closeTime":1654730099999},{"openTime":1654730100000,"open":30285.91,"high":30348.65,"low":30212.33,"close":30259.84,"volume":10.62948,"closeTime":1654730999999},{"openTime":1654731000000,"open":30260.52,"high":30328.43,"low":30191.6,"close":30191.6,"volume":8.07977,"closeTime":1654731899999},{"openTime":1654731900000,"open":30191.59,"high":30238.7,"low":30166,"close":30180.78,"volume":8.18106,"closeTime":1654732799999},{"openTime":1654732800000,"open":30181.79,"high":30217,"low":30090.9,"close":30169.07,"volume":21.14673,"closeTime":1654733699999},{"openTime":1654733700000,"open":30171.08,"high":30171.08,"low":30077.28,"close":30116.89,"volume":17.73033,"closeTime":1654734599999},{"openTime":1654734600000,"open":30113.14,"high":30146.99,"low":30041.89,"close":30139.82,"volume":24.57112,"closeTime":1654735499999},{"openTime":1654735500000,"open":30139.82,"high":30255.19,"low":30139.82,"close":30201.36,"volume":17.66604,"closeTime":1654736399999},{"openTime":1654736400000,"open":30199.87,"high":30299.74,"low":30188.48,"close":30238.6,"volume":11.56887,"closeTime":1654737299999},{"openTime":1654737300000,"open":30231.97,"high":30279.56,"low":30230.02,"close":30256.82,"volume":8.3868,"closeTime":1654738199999},{"openTime":1654738200000,"open":30254.35,"high":30289.58,"low":30210.88,"close":30220.84,"volume":9.66723,"closeTime":1654739099999},{"openTime":1654739100000,"open":30219.28,"high":30219.28,"low":30069.35,"close":30069.35,"volume":15.85408,"closeTime":1654739999999},{"openTime":1654740000000,"open":30066.53,"high":30148.51,"low":30052.84,"close":30141.17,"volume":13.56321,"closeTime":1654740899999},{"openTime":1654740900000,"open":30135.94,"high":30174.14,"low":30120.78,"close":30160.46,"volume":10.08333,"closeTime":1654741799999},{"openTime":1654741800000,"open":30153.65,"high":30188.43,"low":30132.85,"close":30155.86,"volume":12.71445,"closeTime":1654742699999},{"openTime":1654742700000,"open":30155.86,"high":30181.9,"low":30128.3,"close":30169.56,"volume":7.88801,"closeTime":1654743599999},{"openTime":1654743600000,"open":30169.56,"high":30248.51,"low":30163.78,"close":30197.87,"volume":7.16522,"closeTime":1654744499999},{"openTime":1654744500000,"open":30191.61,"high":30244.51,"low":30166.06,"close":30233.87,"volume":10.9575,"closeTime":1654745399999},{"openTime":1654745400000,"open":30234.11,"high":30254.77,"low":30205.06,"close":30254.77,"volume":11.92909,"closeTime":1654746299999},{"openTime":1654746300000,"open":30245.99,"high":30275.75,"low":30228.07,"close":30270.26,"volume":11.541,"closeTime":1654747199999},{"openTime":1654747200000,"open":30270.18,"high":30279.01,"low":30239.72,"close":30244.79,"volume":4.45673,"closeTime":1654748099999},{"openTime":1654748100000,"open":30244.79,"high":30269.38,"low":30210.1,"close":30254.98,"volume":11.0973,"closeTime":1654748999999},{"openTime":1654749000000,"open":30254.98,"high":30261.1,"low":30217.44,"close":30248.21,"volume":4.29431,"closeTime":1654749899999},{"openTime":1654749900000,"open":30244.18,"high":30247.52,"low":30214.24,"close":30242.4,"volume":5.26818,"closeTime":1654750799999},{"openTime":1654750800000,"open":30242.4,"high":30435.74,"low":30223.88,"close":30296.41,"volume":19.31343,"closeTime":1654751699999},{"openTime":1654751700000,"open":30296.4,"high":30375,"low":30296.4,"close":30353.46,"volume":8.11906,"closeTime":1654752599999},{"openTime":1654752600000,"open":30356.16,"high":30374.14,"low":30313.28,"close":30332.76,"volume":9.11299,"closeTime":1654753499999},{"openTime":1654753500000,"open":30334.19,"high":30345.39,"low":30287.03,"close":30292.45,"volume":8.67236,"closeTime":1654754399999},{"openTime":1654754400000,"open":30292.85,"high":30319.49,"low":30277.88,"close":30316.87,"volume":7.81018,"closeTime":1654755299999},{"openTime":1654755300000,"open":30314.98,"high":30318.08,"low":30276.91,"close":30287.93,"volume":9.24047,"closeTime":1654756199999},{"openTime":1654756200000,"open":30287.93,"high":30297.49,"low":30258.32,"close":30267.65,"volume":8.57284,"closeTime":1654757099999},{"openTime":1654757100000,"open":30267.65,"high":30327.35,"low":30127.61,"close":30309.45,"volume":28.40012,"closeTime":1654757999999},{"openTime":1654758000000,"open":30309.02,"high":30357.64,"low":30290.17,"close":30333.01,"volume":22.761,"closeTime":1654758899999},{"openTime":1654758900000,"open":30325.67,"high":30401.87,"low":30303.49,"close":30394.89,"volume":13.18705,"closeTime":1654759799999},{"openTime":1654759800000,"open":30393.33,"high":30393.33,"low":30316.8,"close":30359.67,"volume":8.85482,"closeTime":1654760699999},{"openTime":1654760700000,"open":30359.67,"high":30464.57,"low":30348.65,"close":30462.52,"volume":16.57768,"closeTime":1654761599999},{"openTime":1654761600000,"open":30464.01,"high":30563.12,"low":30364.96,"close":30364.96,"volume":26.69618,"closeTime":1654762499999},{"openTime":1654762500000,"open":30363.1,"high":30434.22,"low":30337.56,"close":30408.7,"volume":11.14294,"closeTime":1654763399999},{"openTime":1654763400000,"open":30408.7,"high":30477.76,"low":30375.02,"close":30389.24,"volume":11.84976,"closeTime":1654764299999},{"openTime":1654764300000,"open":30391.03,"high":30527.5,"low":30387.79,"close":30481.9,"volume":14.79221,"closeTime":1654765199999},{"openTime":1654765200000,"open":30488.58,"high":30511.2,"low":30458.1,"close":30490.48,"volume":9.56338,"closeTime":1654766099999},{"openTime":1654766100000,"open":30490.48,"high":30591.5,"low":30459.34,"close":30559.9,"volume":26.79509,"closeTime":1654766999999},{"openTime":1654767000000,"open":30568.84,"high":30676.49,"low":30542.03,"close":30572.03,"volume":79.93069,"closeTime":1654767899999},{"openTime":1654767900000,"open":30573.29,"high":30604.57,"low":30471.67,"close":30522.58,"volume":28.06958,"closeTime":1654768799999},{"openTime":1654768800000,"open":30527.29,"high":30550,"low":30480.36,"close":30514.59,"volume":14.04478,"closeTime":1654769699999},{"openTime":1654769700000,"open":30515.24,"high":30563.32,"low":30512.65,"close":30563.26,"volume":15.72472,"closeTime":1654770599999},{"openTime":1654770600000,"open":30563.28,"high":30575.62,"low":30491.4,"close":30525.24,"volume":13.67861,"closeTime":1654771499999},{"openTime":1654771500000,"open":30525.1,"high":30533.77,"low":30364.71,"close":30408.48,"volume":20.24711,"closeTime":1654772399999},{"openTime":1654772400000,"open":30408.47,"high":30431.99,"low":30348.56,"close":30412.5,"volume":20.24673,"closeTime":1654773299999},{"openTime":1654773300000,"open":30411.33,"high":30429.74,"low":30360.27,"close":30397.13,"volume":15.63835,"closeTime":1654774199999},{"openTime":1654774200000,"open":30398.61,"high":30406.48,"low":30314.34,"close":30375.31,"volume":19.22824,"closeTime":1654775099999},{"openTime":1654775100000,"open":30359.94,"high":30426.36,"low":30250.01,"close":30280.39,"volume":32.4346,"closeTime":1654775999999},{"openTime":1654776000000,"open":30278.65,"high":30348.35,"low":30247.08,"close":30275.02,"volume":29.80357,"closeTime":1654776899999},{"openTime":1654776900000,"open":30278.69,"high":30278.69,"low":30000,"close":30206.84,"volume":96.42977,"closeTime":1654777799999},{"openTime":1654777800000,"open":30205.02,"high":30208.54,"low":30031.39,"close":30065.65,"volume":32.24662,"closeTime":1654778699999},{"openTime":1654778700000,"open":30068.85,"high":30144.43,"low":30047.83,"close":30093.77,"volume":23.59968,"closeTime":1654779599999},{"openTime":1654779600000,"open":30093.77,"high":30178.39,"low":30050.14,"close":30139.46,"volume":39.75644,"closeTime":1654780499999},{"openTime":1654780500000,"open":30137,"high":30201.63,"low":30106.52,"close":30119.04,"volume":26.10287,"closeTime":1654781399999},{"openTime":1654781400000,"open":30121.5,"high":30246.63,"low":29923.82,"close":29984.94,"volume":65.53114,"closeTime":1654782299999},{"openTime":1654782300000,"open":29989.07,"high":30214.83,"low":29983.54,"close":30145.53,"volume":38.97272,"closeTime":1654783199999},{"openTime":1654783200000,"open":30145.15,"high":30214.24,"low":30040.46,"close":30150,"volume":33.44108,"closeTime":1654784099999},{"openTime":1654784100000,"open":30153.08,"high":30244.89,"low":30130.79,"close":30239.59,"volume":15.85069,"closeTime":1654784999999},{"openTime":1654785000000,"open":30234.78,"high":30264.75,"low":30164.79,"close":30180.54,"volume":26.96807,"closeTime":1654785899999},{"openTime":1654785900000,"open":30181.85,"high":30182.01,"low":30053.39,"close":30092.2,"volume":37.3498,"closeTime":1654786799999},{"openTime":1654786800000,"open":30092.19,"high":30116.46,"low":30008.76,"close":30077.5,"volume":24.26812,"closeTime":1654787699999},{"openTime":1654787700000,"open":30077.67,"high":30162.32,"low":30070.51,"close":30109.04,"volume":26.31389,"closeTime":1654788599999},{"openTime":1654788600000,"open":30106.79,"high":30363.08,"low":30096.4,"close":30296.74,"volume":32.98717,"closeTime":1654789499999},{"openTime":1654789500000,"open":30298.12,"high":30318.7,"low":30166.78,"close":30284.98,"volume":23.0313,"closeTime":1654790399999},{"openTime":1654790400000,"open":30278.23,"high":30305.88,"low":30157.97,"close":30181.56,"volume":19.48299,"closeTime":1654791299999},{"openTime":1654791300000,"open":30183.61,"high":30204.49,"low":30156.91,"close":30194.89,"volume":17.63484,"closeTime":1654792199999},{"openTime":1654792200000,"open":30193.46,"high":30355.52,"low":30161.05,"close":30329.31,"volume":22.01978,"closeTime":1654793099999},{"openTime":1654793100000,"open":30327.67,"high":30351.2,"low":30274.56,"close":30332.67,"volume":20.15176,"closeTime":1654793999999},{"openTime":1654794000000,"open":30333.75,"high":30428.26,"low":30282.36,"close":30297.15,"volume":23.18712,"closeTime":1654794899999},{"openTime":1654794900000,"open":30303.18,"high":30328.35,"low":30228.94,"close":30232.15,"volume":14.16285,"closeTime":1654795799999},{"openTime":1654795800000,"open":30240.94,"high":30262.19,"low":30183.57,"close":30195.55,"volume":16.62943,"closeTime":1654796699999},{"openTime":1654796700000,"open":30183.57,"high":30300.35,"low":30183.57,"close":30298.85,"volume":18.8382,"closeTime":1654797599999},{"openTime":1654797600000,"open":30299.32,"high":30326.38,"low":30231.89,"close":30296.56,"volume":14.80041,"closeTime":1654798499999},{"openTime":1654798500000,"open":30299.58,"high":30316.58,"low":30151.93,"close":30213.78,"volume":15.48115,"closeTime":1654799399999},{"openTime":1654799400000,"open":30205.88,"high":30205.89,"low":30111.12,"close":30138.19,"volume":21.82957,"closeTime":1654800299999},{"openTime":1654800300000,"open":30137.89,"high":30171.26,"low":30115.93,"close":30120.07,"volume":19.65062,"closeTime":1654801199999},{"openTime":1654801200000,"open":30121.61,"high":30132.31,"low":30080,"close":30089.86,"volume":52.42709,"closeTime":1654802099999},{"openTime":1654802100000,"open":30089.66,"high":30150.03,"low":30062.68,"close":30068.13,"volume":18.88778,"closeTime":1654802999999},{"openTime":1654803000000,"open":30068,"high":30110.43,"low":30062.29,"close":30106.43,"volume":36.29427,"closeTime":1654803899999},{"openTime":1654803900000,"open":30107.8,"high":30113.38,"low":29945.04,"close":29993.06,"volume":29.88871,"closeTime":1654804799999},{"openTime":1654804800000,"open":29985.66,"high":30132.59,"low":29939.22,"close":30093.73,"volume":27.32204,"closeTime":1654805699999},{"openTime":1654805700000,"open":30106.35,"high":30131.43,"low":30054.75,"close":30097.91,"volume":21.05716,"closeTime":1654806599999},{"openTime":1654806600000,"open":30102.82,"high":30112.68,"low":30073.59,"close":30073.59,"volume":12.75887,"closeTime":1654807499999},{"openTime":1654807500000,"open":30074.04,"high":30170.85,"low":30073.95,"close":30161.23,"volume":15.33753,"closeTime":1654808399999},{"openTime":1654808400000,"open":30156.19,"high":30384.06,"low":30132.52,"close":30225.96,"volume":92.83628,"closeTime":1654809299999},{"openTime":1654809300000,"open":30224.11,"high":30227.51,"low":30138.77,"close":30150.32,"volume":17.30105,"closeTime":1654810199999},{"openTime":1654810200000,"open":30151.79,"high":30196.96,"low":30111.11,"close":30193.45,"volume":3.99828,"closeTime":1654811099999},{"openTime":1654811100000,"open":30192.79,"high":30192.79,"low":30111.11,"close":30118.37,"volume":6.03421,"closeTime":1654811999999},{"openTime":1654812000000,"open":30114.98,"high":30133.32,"low":30069.42,"close":30069.55,"volume":9.18921,"closeTime":1654812899999},{"openTime":1654812900000,"open":30069.3,"high":30090.29,"low":30012.52,"close":30065.76,"volume":22.51489,"closeTime":1654813799999},{"openTime":1654813800000,"open":30067.98,"high":30105.77,"low":29988.88,"close":30026.96,"volume":14.57498,"closeTime":1654814699999},{"openTime":1654814700000,"open":30023.83,"high":30065.6,"low":29988.9,"close":30035.6,"volume":9.02566,"closeTime":1654815599999},{"openTime":1654815600000,"open":30043.07,"high":30043.07,"low":29976.23,"close":30000.62,"volume":14.11316,"closeTime":1654816499999},{"openTime":1654816500000,"open":29995.55,"high":30091.61,"low":29960.92,"close":30065.51,"volume":16.68448,"closeTime":1654817399999},{"openTime":1654817400000,"open":30064.39,"high":30098.2,"low":30046.61,"close":30079.59,"volume":6.07532,"closeTime":1654818299999},{"openTime":1654818300000,"open":30079.59,"high":30099.82,"low":30060.3,"close":30078.77,"volume":5.94422,"closeTime":1654819199999},{"openTime":1654819200000,"open":30084.96,"high":30121.92,"low":29957.49,"close":29975.71,"volume":22.80277,"closeTime":1654820099999},{"openTime":1654820100000,"open":29975.52,"high":29981.03,"low":29543.13,"close":29784.6,"volume":137.46398,"closeTime":1654820999999},{"openTime":1654821000000,"open":29772.45,"high":29837.35,"low":29666.97,"close":29809.26,"volume":31.19889,"closeTime":1654821899999},{"openTime":1654821900000,"open":29809.25,"high":29860.13,"low":29727.86,"close":29728.26,"volume":40.85055,"closeTime":1654822799999},{"openTime":1654822800000,"open":29730.22,"high":29808.03,"low":29715.01,"close":29770.85,"volume":29.43427,"closeTime":1654823699999},{"openTime":1654823700000,"open":29771.9,"high":30027.47,"low":29744.1,"close":29944.34,"volume":53.03082,"closeTime":1654824599999},{"openTime":1654824600000,"open":29944.34,"high":29956.23,"low":29878.54,"close":29890.79,"volume":16.81999,"closeTime":1654825499999},{"openTime":1654825500000,"open":29893.23,"high":29923.4,"low":29845.81,"close":29861.86,"volume":11.26141,"closeTime":1654826399999},{"openTime":1654826400000,"open":29856.81,"high":30014.75,"low":29846.07,"close":29951.79,"volume":17.2992,"closeTime":1654827299999},{"openTime":1654827300000,"open":29949.98,"high":30006.18,"low":29949.98,"close":29991.28,"volume":14.16251,"closeTime":1654828199999},{"openTime":1654828200000,"open":29993.12,"high":30005.79,"low":29952.4,"close":29972.61,"volume":14.4239,"closeTime":1654829099999},{"openTime":1654829100000,"open":29970.46,"high":30002.34,"low":29962.56,"close":30001.86,"volume":9.82286,"closeTime":1654829999999},{"openTime":1654830000000,"open":30004.96,"high":30341.18,"low":30004.72,"close":30153.63,"volume":81.44877,"closeTime":1654830899999},{"openTime":1654830900000,"open":30161.1,"high":30244.22,"low":30131.81,"close":30184.96,"volume":20.1974,"closeTime":1654831799999},{"openTime":1654831800000,"open":30190.29,"high":30208.22,"low":30135.89,"close":30145.83,"volume":15.64605,"closeTime":1654832699999},{"openTime":1654832700000,"open":30145.53,"high":30158.65,"low":30054.77,"close":30086.56,"volume":16.25764,"closeTime":1654833599999},{"openTime":1654833600000,"open":30089.7,"high":30122.51,"low":30010.62,"close":30070.67,"volume":28.16112,"closeTime":1654834499999},{"openTime":1654834500000,"open":30058.51,"high":30100.22,"low":30028.8,"close":30049.43,"volume":11.35189,"closeTime":1654835399999},{"openTime":1654835400000,"open":30046.52,"high":30085.03,"low":30033.4,"close":30049.32,"volume":22.39118,"closeTime":1654836299999},{"openTime":1654836300000,"open":30051.08,"high":30092.2,"low":30029.19,"close":30067.13,"volume":20.7655,"closeTime":1654837199999},{"openTime":1654837200000,"open":30067.53,"high":30139.06,"low":30060.2,"close":30103.29,"volume":14.33839,"closeTime":1654838099999},{"openTime":1654838100000,"open":30102.15,"high":30136.02,"low":30102.15,"close":30130.07,"volume":8.8406,"closeTime":1654838999999},{"openTime":1654839000000,"open":30136.02,"high":30163.31,"low":30130.48,"close":30139.09,"volume":6.98723,"closeTime":1654839899999},{"openTime":1654839900000,"open":30138.33,"high":30169.16,"low":30077.02,"close":30077.23,"volume":10.73381,"closeTime":1654840799999},{"openTime":1654840800000,"open":30077.23,"high":30145.87,"low":30046.39,"close":30140.72,"volume":19.13539,"closeTime":1654841699999},{"openTime":1654841700000,"open":30140.72,"high":30197.01,"low":30038.53,"close":30124.06,"volume":65.54165,"closeTime":1654842599999},{"openTime":1654842600000,"open":30119.78,"high":30135.06,"low":30065.33,"close":30080.81,"volume":16.6169,"closeTime":1654843499999},{"openTime":1654843500000,"open":30083.93,"high":30095.78,"low":30065.36,"close":30071.25,"volume":12.56585,"closeTime":1654844399999},{"openTime":1654844400000,"open":30071.25,"high":30110.77,"low":30052.07,"close":30053.12,"volume":9.77248,"closeTime":1654845299999},{"openTime":1654845300000,"open":30052.09,"high":30082.2,"low":30044.68,"close":30073.11,"volume":20.23561,"closeTime":1654846199999},{"openTime":1654846200000,"open":30062.02,"high":30108.83,"low":30057.9,"close":30090.15,"volume":7.95506,"closeTime":1654847099999},{"openTime":1654847100000,"open":30087.96,"high":30107.56,"low":30028.99,"close":30028.99,"volume":28.18749,"closeTime":1654847999999},{"openTime":1654848000000,"open":30028.79,"high":30088.24,"low":30023,"close":30045.65,"volume":24.33032,"closeTime":1654848899999},{"openTime":1654848900000,"open":30043.37,"high":30057.81,"low":29979.71,"close":30010.48,"volume":63.24516,"closeTime":1654849799999},{"openTime":1654849800000,"open":30006.28,"high":30045.6,"low":29966.02,"close":30001.15,"volume":28.525,"closeTime":1654850699999},{"openTime":1654850700000,"open":30001.14,"high":30050.92,"low":29980.19,"close":29994.69,"volume":14.18501,"closeTime":1654851599999},{"openTime":1654851600000,"open":29994.69,"high":30016.79,"low":29972.56,"close":29981.81,"volume":66.46878,"closeTime":1654852499999},{"openTime":1654852500000,"open":29979.57,"high":30045.39,"low":29871.84,"close":30007.35,"volume":63.70038,"closeTime":1654853399999},{"openTime":1654853400000,"open":30019.19,"high":30032.54,"low":29937.05,"close":29967.72,"volume":29.65256,"closeTime":1654854299999},{"openTime":1654854300000,"open":29967.73,"high":29982.44,"low":29842.37,"close":29868.87,"volume":25.04889,"closeTime":1654855199999},{"openTime":1654855200000,"open":29867.38,"high":29909.95,"low":29843.5,"close":29881.18,"volume":18.9659,"closeTime":1654856099999},{"openTime":1654856100000,"open":29892.4,"high":29959.51,"low":29882.44,"close":29952,"volume":17.38155,"closeTime":1654856999999},{"openTime":1654857000000,"open":29952,"high":29972.68,"low":29923.35,"close":29941.29,"volume":11.4723,"closeTime":1654857899999},{"openTime":1654857900000,"open":29939.69,"high":29984.07,"low":29931.83,"close":29975.84,"volume":10.45874,"closeTime":1654858799999},{"openTime":1654858800000,"open":29976.87,"high":30012.89,"low":29956.22,"close":29984.44,"volume":15.76084,"closeTime":1654859699999},{"openTime":1654859700000,"open":29984.44,"high":29988.71,"low":29942.66,"close":29952.39,"volume":18.06071,"closeTime":1654860599999},{"openTime":1654860600000,"open":29952.3,"high":30054.84,"low":29952.29,"close":30016.87,"volume":34.03589,"closeTime":1654861499999},{"openTime":1654861500000,"open":30016.87,"high":30020.52,"low":29994.77,"close":29996.21,"volume":10.87383,"closeTime":1654862399999},{"openTime":1654862400000,"open":29996.38,"high":30120.66,"low":29964.77,"close":30097.19,"volume":27.57487,"closeTime":1654863299999},{"openTime":1654863300000,"open":30094.15,"high":30160.02,"low":30045.38,"close":30082.67,"volume":21.07175,"closeTime":1654864199999},{"openTime":1654864200000,"open":30078.84,"high":30078.84,"low":29475,"close":29670.1,"volume":246.91061,"closeTime":1654865099999},{"openTime":1654865100000,"open":29671.52,"high":29838.61,"low":29549.78,"close":29615.4,"volume":149.10303,"closeTime":1654865999999},{"openTime":1654866000000,"open":29616.05,"high":29697.01,"low":29560.03,"close":29613.56,"volume":76.94373,"closeTime":1654866899999},{"openTime":1654866900000,"open":29618.92,"high":29630.36,"low":29290.49,"close":29425.07,"volume":129.67455,"closeTime":1654867799999},{"openTime":1654867800000,"open":29430.36,"high":29504.39,"low":29250,"close":29495.32,"volume":92.61051,"closeTime":1654868699999},{"openTime":1654868700000,"open":29500.61,"high":29553.52,"low":29333.14,"close":29371.58,"volume":48.08641,"closeTime":1654869599999},{"openTime":1654869600000,"open":29372.84,"high":29398.2,"low":29204.04,"close":29329.14,"volume":86.09636,"closeTime":1654870499999},{"openTime":1654870500000,"open":29327.67,"high":29453.41,"low":29311.17,"close":29430.11,"volume":48.06913,"closeTime":1654871399999},{"openTime":1654871400000,"open":29430.1,"high":29615.17,"low":29421.28,"close":29605.64,"volume":57.15817,"closeTime":1654872299999},{"openTime":1654872300000,"open":29608.11,"high":29664.25,"low":29519.45,"close":29539.45,"volume":46.78767,"closeTime":1654873199999},{"openTime":1654873200000,"open":29539.52,"high":29599.35,"low":29503,"close":29505.83,"volume":46.575,"closeTime":1654874099999},{"openTime":1654874100000,"open":29505.12,"high":29510.09,"low":29336.1,"close":29372.21,"volume":54.54181,"closeTime":1654874999999},{"openTime":1654875000000,"open":29372.2,"high":29435.56,"low":29329.94,"close":29426.69,"volume":32.29179,"closeTime":1654875899999},{"openTime":1654875900000,"open":29423.81,"high":29474.34,"low":29373.89,"close":29432.07,"volume":40.87841,"closeTime":1654876799999},{"openTime":1654876800000,"open":29427.65,"high":29458.57,"low":29314.88,"close":29327.25,"volume":35.17074,"closeTime":1654877699999},{"openTime":1654877700000,"open":29319.95,"high":29382.61,"low":28823.05,"close":28950,"volume":162.22896,"closeTime":1654878599999},{"openTime":1654878600000,"open":28948.35,"high":29155.59,"low":28820,"close":28975.15,"volume":108.07319,"closeTime":1654879499999},{"openTime":1654879500000,"open":28973.51,"high":29072.39,"low":28895,"close":29019.63,"volume":56.07347,"closeTime":1654880399999},{"openTime":1654880400000,"open":29019.91,"high":29036.19,"low":28894.44,"close":28921.88,"volume":92.53555,"closeTime":1654881299999},{"openTime":1654881300000,"open":28921.66,"high":29249.63,"low":28908.21,"close":29131.91,"volume":72.1747,"closeTime":1654882199999},{"openTime":1654882200000,"open":29128.57,"high":29128.57,"low":29041.16,"close":29098.58,"volume":30.20809,"closeTime":1654883099999},{"openTime":1654883100000,"open":29099.74,"high":29172.86,"low":29052.89,"close":29085.18,"volume":33.17941,"closeTime":1654883999999},{"openTime":1654884000000,"open":29085.05,"high":29108.59,"low":29000,"close":29072.88,"volume":27.49202,"closeTime":1654884899999},{"openTime":1654884900000,"open":29074.66,"high":29111.36,"low":29018.65,"close":29034,"volume":12.11346,"closeTime":1654885799999},{"openTime":1654885800000,"open":29033.65,"high":29059.06,"low":28948.48,"close":28962.82,"volume":17.20814,"closeTime":1654886699999},{"openTime":1654886700000,"open":28967.33,"high":29073.58,"low":28956.99,"close":29029,"volume":29.40795,"closeTime":1654887599999},{"openTime":1654887600000,"open":29025.71,"high":29041.42,"low":28910.57,"close":29020.57,"volume":49.9067,"closeTime":1654888499999},{"openTime":1654888500000,"open":29005.7,"high":29135.82,"low":28913.8,"close":29009.16,"volume":42.32098,"closeTime":1654889399999},{"openTime":1654889400000,"open":29012.18,"high":29109.7,"low":28986.69,"close":29005.75,"volume":25.94915,"closeTime":1654890299999},{"openTime":1654890300000,"open":29007.32,"high":29019.43,"low":28936.52,"close":28948.27,"volume":24.12197,"closeTime":1654891199999},{"openTime":1654891200000,"open":28958.64,"high":29179.55,"low":28938.7,"close":29091.04,"volume":44.05648,"closeTime":1654892099999},{"openTime":1654892100000,"open":29091.7,"high":29269.08,"low":29091.7,"close":29177.95,"volume":33.50409,"closeTime":1654892999999},{"openTime":1654893000000,"open":29173.63,"high":29327.39,"low":29146.85,"close":29148.95,"volume":32.39385,"closeTime":1654893899999},{"openTime":1654893900000,"open":29148.96,"high":29198.9,"low":29121.52,"close":29177.04,"volume":19.85776,"closeTime":1654894799999},{"openTime":1654894800000,"open":29171.21,"high":29196.07,"low":29141.1,"close":29155.86,"volume":10.62508,"closeTime":1654895699999},{"openTime":1654895700000,"open":29155.86,"high":29163.67,"low":29132.56,"close":29145.07,"volume":15.54018,"closeTime":1654896599999},{"openTime":1654896600000,"open":29144.64,"high":29211.03,"low":29124.15,"close":29196.18,"volume":7.27889,"closeTime":1654897499999},{"openTime":1654897500000,"open":29198.94,"high":29378.2,"low":29166.18,"close":29170.05,"volume":20.71179,"closeTime":1654898399999},{"openTime":1654898400000,"open":29170.25,"high":29361.17,"low":29165.85,"close":29220.57,"volume":23.32353,"closeTime":1654899299999},{"openTime":1654899300000,"open":29219.79,"high":29248.43,"low":29118.3,"close":29138.96,"volume":16.29568,"closeTime":1654900199999},{"openTime":1654900200000,"open":29138.96,"high":29152.1,"low":29073.9,"close":29104.64,"volume":10.16692,"closeTime":1654901099999},{"openTime":1654901100000,"open":29104.66,"high":29234.93,"low":29104.66,"close":29148.66,"volume":17.65434,"closeTime":1654901999999},{"openTime":1654902000000,"open":29149.41,"high":29183.75,"low":29115.78,"close":29155.51,"volume":12.71178,"closeTime":1654902899999},{"openTime":1654902900000,"open":29154.27,"high":29160.44,"low":29004.06,"close":29087.74,"volume":14.44672,"closeTime":1654903799999},{"openTime":1654903800000,"open":29091.88,"high":29112.4,"low":29019.14,"close":29053.6,"volume":11.25121,"closeTime":1654904699999},{"openTime":1654904700000,"open":29053.47,"high":29076.48,"low":29015.98,"close":29058.58,"volume":15.7132,"closeTime":1654905599999},{"openTime":1654905600000,"open":29062.21,"high":29172.56,"low":29016.72,"close":29148.6,"volume":15.07335,"closeTime":1654906499999},{"openTime":1654906500000,"open":29148.44,"high":29195.97,"low":29116.2,"close":29162.65,"volume":11.32065,"closeTime":1654907399999},{"openTime":1654907400000,"open":29158.02,"high":29214.07,"low":29144.28,"close":29193.16,"volume":19.61813,"closeTime":1654908299999},{"openTime":1654908300000,"open":29194.75,"high":29222.5,"low":29181.93,"close":29205.89,"volume":6.30203,"closeTime":1654909199999},{"openTime":1654909200000,"open":29205.41,"high":29227.42,"low":29157.86,"close":29183.19,"volume":10.03468,"closeTime":1654910099999},{"openTime":1654910100000,"open":29191.65,"high":29199.2,"low":29152.77,"close":29192.33,"volume":10.11937,"closeTime":1654910999999},{"openTime":1654911000000,"open":29192.33,"high":29237.41,"low":29158.57,"close":29227.5,"volume":9.79178,"closeTime":1654911899999},{"openTime":1654911900000,"open":29227.24,"high":29229.27,"low":29158.57,"close":29177.78,"volume":7.81711,"closeTime":1654912799999},{"openTime":1654912800000,"open":29177.18,"high":29198.11,"low":29153.91,"close":29179.29,"volume":8.43078,"closeTime":1654913699999},{"openTime":1654913700000,"open":29179.3,"high":29221.89,"low":29156.07,"close":29216.02,"volume":11.08319,"closeTime":1654914599999},{"openTime":1654914600000,"open":29217.43,"high":29221.88,"low":29184.66,"close":29211.49,"volume":4.7333,"closeTime":1654915499999},{"openTime":1654915500000,"open":29211.93,"high":29279.05,"low":29184.89,"close":29241.24,"volume":9.09673,"closeTime":1654916399999},{"openTime":1654916400000,"open":29243.35,"high":29281.45,"low":29216,"close":29236.77,"volume":12.27004,"closeTime":1654917299999},{"openTime":1654917300000,"open":29238.67,"high":29241.49,"low":29202.32,"close":29239.51,"volume":6.80024,"closeTime":1654918199999},{"openTime":1654918200000,"open":29237.61,"high":29255.17,"low":29222.81,"close":29225.78,"volume":11.07474,"closeTime":1654919099999},{"openTime":1654919100000,"open":29221.03,"high":29253.29,"low":29221.03,"close":29240.1,"volume":5.43371,"closeTime":1654919999999},{"openTime":1654920000000,"open":29240.11,"high":29291.18,"low":29220.11,"close":29273.84,"volume":9.31612,"closeTime":1654920899999},{"openTime":1654920900000,"open":29264.55,"high":29315.3,"low":29255.87,"close":29289.59,"volume":15.67003,"closeTime":1654921799999},{"openTime":1654921800000,"open":29289.7,"high":29318.4,"low":29287.11,"close":29313.85,"volume":8.51468,"closeTime":1654922699999},{"openTime":1654922700000,"open":29310.37,"high":29355.24,"low":29308.99,"close":29350.9,"volume":7.8603,"closeTime":1654923599999},{"openTime":1654923600000,"open":29349.93,"high":29473.7,"low":29343.65,"close":29345.6,"volume":19.6542,"closeTime":1654924499999},{"openTime":1654924500000,"open":29345,"high":29345,"low":29276.72,"close":29300.06,"volume":17.14897,"closeTime":1654925399999},{"openTime":1654925400000,"open":29298.56,"high":29309.79,"low":29254.64,"close":29287.98,"volume":15.05756,"closeTime":1654926299999},{"openTime":1654926300000,"open":29284.75,"high":29299.06,"low":29222.43,"close":29252.24,"volume":12.93078,"closeTime":1654927199999},{"openTime":1654927200000,"open":29254.57,"high":29277.81,"low":29236.75,"close":29247.97,"volume":11.6798,"closeTime":1654928099999},{"openTime":1654928100000,"open":29252.67,"high":29274.16,"low":29250.75,"close":29269.7,"volume":3.22069,"closeTime":1654928999999},{"openTime":1654929000000,"open":29269.7,"high":29288.46,"low":29244.85,"close":29279.46,"volume":12.72133,"closeTime":1654929899999},{"openTime":1654929900000,"open":29279.86,"high":29288.06,"low":29264.18,"close":29284.12,"volume":5.98267,"closeTime":1654930799999},{"openTime":1654930800000,"open":29284.25,"high":29309.99,"low":29271.33,"close":29271.34,"volume":7.46025,"closeTime":1654931699999},{"openTime":1654931700000,"open":29272.08,"high":29318.71,"low":29259.1,"close":29290.55,"volume":14.29066,"closeTime":1654932599999},{"openTime":1654932600000,"open":29290.52,"high":29331.48,"low":29288.02,"close":29312.1,"volume":6.62045,"closeTime":1654933499999},{"openTime":1654933500000,"open":29312.1,"high":29320.05,"low":29294.17,"close":29299.25,"volume":3.64587,"closeTime":1654934399999},{"openTime":1654934400000,"open":29297.65,"high":29317.33,"low":29226.33,"close":29236.51,"volume":32.58471,"closeTime":1654935299999},{"openTime":1654935300000,"open":29235.81,"high":29261.65,"low":29224.31,"close":29232.04,"volume":14.59607,"closeTime":1654936199999},{"openTime":1654936200000,"open":29229.27,"high":29247.77,"low":29031.3,"close":29115.89,"volume":57.7625,"closeTime":1654937099999},{"openTime":1654937100000,"open":29120.29,"high":29148.66,"low":28960.54,"close":28961.55,"volume":32.6567,"closeTime":1654937999999},{"openTime":1654938000000,"open":28963.24,"high":29004.94,"low":28700,"close":28938.24,"volume":110.31969,"closeTime":1654938899999},{"openTime":1654938900000,"open":28940,"high":29074.37,"low":28900,"close":29034.65,"volume":34.0435,"closeTime":1654939799999},{"openTime":1654939800000,"open":29034.76,"high":29169.34,"low":29026.53,"close":29090.81,"volume":36.51409,"closeTime":1654940699999},{"openTime":1654940700000,"open":29092.29,"high":29140.61,"low":29042.37,"close":29043.88,"volume":22.27585,"closeTime":1654941599999},{"openTime":1654941600000,"open":29043.87,"high":29092.32,"low":29022.62,"close":29036.54,"volume":15.43778,"closeTime":1654942499999},{"openTime":1654942500000,"open":29041.05,"high":29063.93,"low":29016.55,"close":29032.21,"volume":12.48986,"closeTime":1654943399999},{"openTime":1654943400000,"open":29030.23,"high":29030.23,"low":28898.01,"close":28928.18,"volume":24.18922,"closeTime":1654944299999},{"openTime":1654944300000,"open":28922.75,"high":28958.32,"low":28823.2,"close":28891.46,"volume":37.18262,"closeTime":1654945199999},{"openTime":1654945200000,"open":28891.46,"high":28930.61,"low":28814.86,"close":28907.66,"volume":15.65184,"closeTime":1654946099999},{"openTime":1654946100000,"open":28902.67,"high":28902.67,"low":28722.76,"close":28752.37,"volume":42.39559,"closeTime":1654946999999},{"openTime":1654947000000,"open":28761.43,"high":28852.62,"low":28555.01,"close":28733.73,"volume":66.60535,"closeTime":1654947899999},{"openTime":1654947900000,"open":28740.28,"high":28755.77,"low":28610.01,"close":28702.45,"volume":36.01617,"closeTime":1654948799999},{"openTime":1654948800000,"open":28699.89,"high":28820.04,"low":28699.88,"close":28737.65,"volume":56.12116,"closeTime":1654949699999},{"openTime":1654949700000,"open":28744.9,"high":28773.32,"low":28664.03,"close":28752.5,"volume":41.44583,"closeTime":1654950599999},{"openTime":1654950600000,"open":28751.52,"high":28751.52,"low":28625.83,"close":28695.53,"volume":53.72059,"closeTime":1654951499999},{"openTime":1654951500000,"open":28695.94,"high":28695.94,"low":28441.44,"close":28442.81,"volume":70.40598,"closeTime":1654952399999},{"openTime":1654952400000,"open":28445.33,"high":28558.51,"low":28308.35,"close":28535.01,"volume":118.48459,"closeTime":1654953299999},{"openTime":1654953300000,"open":28523.98,"high":28671.57,"low":28484.48,"close":28643.2,"volume":27.03962,"closeTime":1654954199999},{"openTime":1654954200000,"open":28641.59,"high":28823.9,"low":28629.2,"close":28680.73,"volume":77.18759,"closeTime":1654955099999},{"openTime":1654955100000,"open":28687.02,"high":28778.43,"low":28670.66,"close":28744.79,"volume":15.49784,"closeTime":1654955999999},{"openTime":1654956000000,"open":28744.79,"high":28749.76,"low":28636.04,"close":28675.11,"volume":20.78548,"closeTime":1654956899999},{"openTime":1654956900000,"open":28674.84,"high":28674.84,"low":28527.13,"close":28586.68,"volume":54.53269,"closeTime":1654957799999},{"openTime":1654957800000,"open":28586.67,"high":28624.58,"low":28450,"close":28487.17,"volume":59.52262,"closeTime":1654958699999},{"openTime":1654958700000,"open":28489.47,"high":28601.22,"low":28352.45,"close":28389.13,"volume":83.15057,"closeTime":1654959599999},{"openTime":1654959600000,"open":28393.61,"high":28568.43,"low":28309.06,"close":28507.23,"volume":38.78485,"closeTime":1654960499999},{"openTime":1654960500000,"open":28508.3,"high":28522.22,"low":28235,"close":28481.86,"volume":69.54812,"closeTime":1654961399999},{"openTime":1654961400000,"open":28473.49,"high":28499.99,"low":28220.01,"close":28274.09,"volume":64.48439,"closeTime":1654962299999},{"openTime":1654962300000,"open":28276.35,"high":28418.94,"low":28240.14,"close":28370.59,"volume":53.6791,"closeTime":1654963199999},{"openTime":1654963200000,"open":28370.86,"high":28470.25,"low":28311.75,"close":28361.9,"volume":46.46164,"closeTime":1654964099999},{"openTime":1654964100000,"open":28361.9,"high":28399.3,"low":28077.67,"close":28281.82,"volume":125.08017,"closeTime":1654964999999},{"openTime":1654965000000,"open":28287.25,"high":28376.03,"low":28180.51,"close":28357.73,"volume":50.87284,"closeTime":1654965899999},{"openTime":1654965900000,"open":28364.33,"high":28472.41,"low":28362.11,"close":28436.16,"volume":40.48002,"closeTime":1654966799999},{"openTime":1654966800000,"open":28440,"high":28546.15,"low":28361.48,"close":28456.13,"volume":36.95453,"closeTime":1654967699999},{"openTime":1654967700000,"open":28450.72,"high":28505.17,"low":28399.28,"close":28475.54,"volume":21.39446,"closeTime":1654968599999},{"openTime":1654968600000,"open":28478.07,"high":28555,"low":28391.09,"close":28465.8,"volume":20.42906,"closeTime":1654969499999},{"openTime":1654969500000,"open":28467.91,"high":28521.06,"low":28436.26,"close":28467.84,"volume":12.99114,"closeTime":1654970399999},{"openTime":1654970400000,"open":28467.07,"high":28519.36,"low":28420,"close":28467.45,"volume":34.52534,"closeTime":1654971299999},{"openTime":1654971300000,"open":28466.1,"high":28542.86,"low":28423.45,"close":28493.8,"volume":23.84738,"closeTime":1654972199999},{"openTime":1654972200000,"open":28491.23,"high":28760.29,"low":28483.75,"close":28567.4,"volume":48.02051,"closeTime":1654973099999},{"openTime":1654973100000,"open":28567.39,"high":28654.15,"low":28544.49,"close":28583.34,"volume":17.14425,"closeTime":1654973999999},{"openTime":1654974000000,"open":28581.27,"high":28714.72,"low":28569.56,"close":28699.94,"volume":19.52206,"closeTime":1654974899999},{"openTime":1654974900000,"open":28703.61,"high":28720.66,"low":28630.02,"close":28638.4,"volume":19.42754,"closeTime":1654975799999},{"openTime":1654975800000,"open":28634.42,"high":28680.8,"low":28609.55,"close":28617.93,"volume":17.20596,"closeTime":1654976699999},{"openTime":1654976700000,"open":28609.99,"high":28627.9,"low":28562.36,"close":28571.03,"volume":13.21849,"closeTime":1654977599999},{"openTime":1654977600000,"open":28562.35,"high":28582.77,"low":28446.37,"close":28526.33,"volume":39.80838,"closeTime":1654978499999},{"openTime":1654978500000,"open":28526.32,"high":28591.19,"low":28483.66,"close":28495.28,"volume":13.62782,"closeTime":1654979399999},{"openTime":1654979400000,"open":28495.27,"high":28502.01,"low":28418.21,"close":28467.54,"volume":33.5792,"closeTime":1654980299999},{"openTime":1654980300000,"open":28461.85,"high":28485.05,"low":28345.86,"close":28369.45,"volume":25.48711,"closeTime":1654981199999},{"openTime":1654981200000,"open":28373.58,"high":28499.99,"low":28358.01,"close":28499.33,"volume":26.75574,"closeTime":1654982099999},{"openTime":1654982100000,"open":28489.78,"high":28562.89,"low":28489.78,"close":28540.49,"volume":32.64134,"closeTime":1654982999999},{"openTime":1654983000000,"open":28535.37,"high":28578.61,"low":28486.84,"close":28563,"volume":3.75422,"closeTime":1654983899999},{"openTime":1654983900000,"open":28565.97,"high":28571.76,"low":28503.24,"close":28537.12,"volume":22.92424,"closeTime":1654984799999},{"openTime":1654984800000,"open":28527.72,"high":28592.82,"low":28507.28,"close":28556.18,"volume":8.5786,"closeTime":1654985699999},{"openTime":1654985700000,"open":28545.72,"high":28578.27,"low":28531.34,"close":28568.24,"volume":34.51584,"closeTime":1654986599999},{"openTime":1654986600000,"open":28566.37,"high":28650.69,"low":28562.56,"close":28603.02,"volume":5.47867,"closeTime":1654987499999},{"openTime":1654987500000,"open":28602.46,"high":28637.19,"low":28600,"close":28602.25,"volume":4.49253,"closeTime":1654988399999},{"openTime":1654988400000,"open":28604.51,"high":28613.04,"low":28429.32,"close":28433.87,"volume":21.79995,"closeTime":1654989299999},{"openTime":1654989300000,"open":28434.37,"high":28481.9,"low":28409.44,"close":28448.05,"volume":9.6026,"closeTime":1654990199999},{"openTime":1654990200000,"open":28446.46,"high":28450.92,"low":28218.1,"close":28307.33,"volume":53.22124,"closeTime":1654991099999},{"openTime":1654991100000,"open":28306.26,"high":28393.93,"low":28268.73,"close":28393.93,"volume":10.59164,"closeTime":1654991999999},{"openTime":1654992000000,"open":28394.14,"high":28493.89,"low":28343.28,"close":28484.35,"volume":41.00317,"closeTime":1654992899999},{"openTime":1654992900000,"open":28482.47,"high":28488.37,"low":28412.73,"close":28448.35,"volume":15.30914,"closeTime":1654993799999},{"openTime":1654993800000,"open":28445.05,"high":28495.24,"low":28400,"close":28485,"volume":13.16747,"closeTime":1654994699999},{"openTime":1654994700000,"open":28485,"high":28500.9,"low":28422.51,"close":28477.23,"volume":15.68017,"closeTime":1654995599999},{"openTime":1654995600000,"open":28471.92,"high":28475.09,"low":28294.16,"close":28360.8,"volume":44.36125,"closeTime":1654996499999},{"openTime":1654996500000,"open":28360.8,"high":28367.8,"low":28239.59,"close":28292.41,"volume":18.98279,"closeTime":1654997399999},{"openTime":1654997400000,"open":28292.4,"high":28382.16,"low":28237.72,"close":28304.03,"volume":18.79583,"closeTime":1654998299999},{"openTime":1654998300000,"open":28304.61,"high":28330.42,"low":28133.77,"close":28211.27,"volume":30.50453,"closeTime":1654999199999},{"openTime":1654999200000,"open":28210.85,"high":28312.41,"low":28167.81,"close":28308.38,"volume":14.41413,"closeTime":1655000099999},{"openTime":1655000100000,"open":28303.9,"high":28307.07,"low":27766.41,"close":27856.65,"volume":122.28075,"closeTime":1655000999999},{"openTime":1655001000000,"open":27854.49,"high":27912.88,"low":27355,"close":27463.28,"volume":191.291,"closeTime":1655001899999},{"openTime":1655001900000,"open":27469.43,"high":27600,"low":27274,"close":27303.25,"volume":98.18552,"closeTime":1655002799999},{"openTime":1655002800000,"open":27383.23,"high":27513,"low":27248.04,"close":27498.14,"volume":52.50971,"closeTime":1655003699999},{"openTime":1655003700000,"open":27498.14,"high":27546.22,"low":27418.51,"close":27503.46,"volume":30.96666,"closeTime":1655004599999},{"openTime":1655004600000,"open":27501.46,"high":27726.76,"low":27492.75,"close":27610.54,"volume":65.6094,"closeTime":1655005499999},{"openTime":1655005500000,"open":27611.88,"high":27611.88,"low":27350.01,"close":27516.51,"volume":129.96269,"closeTime":1655006399999},{"openTime":1655006400000,"open":27513.3,"high":27621.51,"low":27434.7,"close":27466.92,"volume":30.10684,"closeTime":1655007299999},{"openTime":1655007300000,"open":27457.14,"high":27526.47,"low":27457.14,"close":27488.8,"volume":105.87257,"closeTime":1655008199999},{"openTime":1655008200000,"open":27487.62,"high":27548.4,"low":27456.56,"close":27474.26,"volume":18.38699,"closeTime":1655009099999},{"openTime":1655009100000,"open":27471.98,"high":27501.84,"low":27391.38,"close":27407.01,"volume":27.54957,"closeTime":1655009999999},{"openTime":1655010000000,"open":27400.4,"high":27438.41,"low":27293.28,"close":27365.49,"volume":40.40376,"closeTime":1655010899999},{"openTime":1655010900000,"open":27365.16,"high":27402.73,"low":27200.01,"close":27249.49,"volume":77.24995,"closeTime":1655011799999},{"openTime":1655011800000,"open":27242.55,"high":27346.06,"low":27152.57,"close":27324.29,"volume":265.32827,"closeTime":1655012699999},{"openTime":1655012700000,"open":27319.88,"high":27403.48,"low":27211.49,"close":27242.17,"volume":51.50983,"closeTime":1655013599999},{"openTime":1655013600000,"open":27237.34,"high":27406.16,"low":27210.04,"close":27380.39,"volume":22.44009,"closeTime":1655014499999},{"openTime":1655014500000,"open":27380.39,"high":27460.18,"low":27297.61,"close":27440.47,"volume":52.3968,"closeTime":1655015399999},{"openTime":1655015400000,"open":27441.73,"high":27509.07,"low":27412.78,"close":27467.43,"volume":53.27125,"closeTime":1655016299999},{"openTime":1655016300000,"open":27467.19,"high":27511.51,"low":27441.68,"close":27447.24,"volume":18.64581,"closeTime":1655017199999},{"openTime":1655017200000,"open":27450.32,"high":27480.62,"low":27407.11,"close":27430.19,"volume":35.31833,"closeTime":1655018099999},{"openTime":1655018100000,"open":27433.23,"high":27434.5,"low":27373.55,"close":27375.59,"volume":27.48306,"closeTime":1655018999999},{"openTime":1655019000000,"open":27375.61,"high":27457.78,"low":27339.85,"close":27428.81,"volume":24.9645,"closeTime":1655019899999},{"openTime":1655019900000,"open":27437.15,"high":27642.36,"low":27396.7,"close":27610.1,"volume":35.09091,"closeTime":1655020799999},{"openTime":1655020800000,"open":27608.56,"high":27613.01,"low":27500,"close":27500,"volume":23.14175,"closeTime":1655021699999},{"openTime":1655021700000,"open":27500,"high":27626.69,"low":27498.14,"close":27594.29,"volume":17.5545,"closeTime":1655022599999},{"openTime":1655022600000,"open":27596.19,"high":27676.86,"low":27562.96,"close":27569.95,"volume":48.22859,"closeTime":1655023499999},{"openTime":1655023500000,"open":27571.43,"high":27585.47,"low":27511.39,"close":27530.22,"volume":20.76279,"closeTime":1655024399999},{"openTime":1655024400000,"open":27530.22,"high":27575.44,"low":27500,"close":27500.01,"volume":26.63157,"closeTime":1655025299999},{"openTime":1655025300000,"open":27500,"high":27570.06,"low":27441.3,"close":27523.45,"volume":20.02813,"closeTime":1655026199999},{"openTime":1655026200000,"open":27523.45,"high":27530.7,"low":27444.77,"close":27479.12,"volume":51.83316,"closeTime":1655027099999},{"openTime":1655027100000,"open":27479.06,"high":27487.01,"low":27410,"close":27433.03,"volume":17.44911,"closeTime":1655027999999},{"openTime":1655028000000,"open":27431.18,"high":27459.45,"low":27325.34,"close":27403.68,"volume":40.40567,"closeTime":1655028899999},{"openTime":1655028900000,"open":27403.69,"high":27526.67,"low":27388.14,"close":27487.46,"volume":49.40044,"closeTime":1655029799999},{"openTime":1655029800000,"open":27487.22,"high":27544.15,"low":27445.8,"close":27455,"volume":20.56719,"closeTime":1655030699999},{"openTime":1655030700000,"open":27454.22,"high":27466.21,"low":27391.78,"close":27409.29,"volume":42.11189,"closeTime":1655031599999},{"openTime":1655031600000,"open":27407.23,"high":27438.81,"low":27366.99,"close":27414.71,"volume":31.28624,"closeTime":1655032499999},{"openTime":1655032500000,"open":27414.71,"high":27419.13,"low":27311.63,"close":27353.83,"volume":42.50951,"closeTime":1655033399999},{"openTime":1655033400000,"open":27353.83,"high":27458.05,"low":27331.87,"close":27408.65,"volume":34.51369,"closeTime":1655034299999},{"openTime":1655034300000,"open":27419.21,"high":27490.22,"low":27410.77,"close":27422.75,"volume":19.08218,"closeTime":1655035199999},{"openTime":1655035200000,"open":27422.75,"high":27493.03,"low":27413.79,"close":27470.9,"volume":20.39087,"closeTime":1655036099999},{"openTime":1655036100000,"open":27470.86,"high":27530.88,"low":27442.77,"close":27486.16,"volume":18.50742,"closeTime":1655036999999},{"openTime":1655037000000,"open":27486.78,"high":27562.8,"low":27390,"close":27411.04,"volume":24.37046,"closeTime":1655037899999},{"openTime":1655037900000,"open":27409.86,"high":27454.91,"low":27399.12,"close":27402.09,"volume":12.74705,"closeTime":1655038799999},{"openTime":1655038800000,"open":27392,"high":27440.02,"low":27355.01,"close":27408.14,"volume":31.87661,"closeTime":1655039699999},{"openTime":1655039700000,"open":27407.2,"high":27422.52,"low":27202.8,"close":27308.76,"volume":38.74556,"closeTime":1655040599999},{"openTime":1655040600000,"open":27313.48,"high":27350.71,"low":27289.01,"close":27316.68,"volume":25.98775,"closeTime":1655041499999},{"openTime":1655041500000,"open":27310.04,"high":27310.42,"low":27199.92,"close":27274.64,"volume":27.78531,"closeTime":1655042399999},{"openTime":1655042400000,"open":27267.88,"high":27320.51,"low":27205.71,"close":27205.71,"volume":25.51276,"closeTime":1655043299999},{"openTime":1655043300000,"open":27200,"high":27577.49,"low":26850,"close":27431.48,"volume":179.29098,"closeTime":1655044199999},{"openTime":1655044200000,"open":27426.43,"high":27676.86,"low":27426.43,"close":27488.8,"volume":93.67428,"closeTime":1655045099999},{"openTime":1655045100000,"open":27491.01,"high":27951.16,"low":27457.77,"close":27767.22,"volume":168.5666,"closeTime":1655045999999},{"openTime":1655046000000,"open":27786.54,"high":27919.97,"low":27746.68,"close":27845.91,"volume":41.05309,"closeTime":1655046899999},{"openTime":1655046900000,"open":27848.77,"high":28222.42,"low":27842.33,"close":28113.6,"volume":155.35098,"closeTime":1655047799999},{"openTime":1655047800000,"open":28103.1,"high":28300,"low":28053.81,"close":28114.31,"volume":71.41088,"closeTime":1655048699999},{"openTime":1655048700000,"open":28124.52,"high":28134.82,"low":27938.37,"close":28057.63,"volume":36.64116,"closeTime":1655049599999},{"openTime":1655049600000,"open":28054.13,"high":28105.48,"low":27992.95,"close":28105.48,"volume":35.86339,"closeTime":1655050499999},{"openTime":1655050500000,"open":28103.09,"high":28139.69,"low":27956.07,"close":27961.46,"volume":18.90598,"closeTime":1655051399999},{"openTime":1655051400000,"open":27969.47,"high":28003.17,"low":27832.6,"close":27925.46,"volume":25.39295,"closeTime":1655052299999},{"openTime":1655052300000,"open":27932.52,"high":27950.14,"low":27781,"close":27893.56,"volume":28.30508,"closeTime":1655053199999},{"openTime":1655053200000,"open":27895.03,"high":28054.58,"low":27882.32,"close":28004.15,"volume":32.61448,"closeTime":1655054099999},{"openTime":1655054100000,"open":28006.41,"high":28092.8,"low":28006.41,"close":28080.76,"volume":65.10829,"closeTime":1655054999999},{"openTime":1655055000000,"open":28083.44,"high":28146.59,"low":28046.29,"close":28120.36,"volume":33.71421,"closeTime":1655055899999},{"openTime":1655055900000,"open":28106.49,"high":28200,"low":28066.2,"close":28100.03,"volume":40.21523,"closeTime":1655056799999},{"openTime":1655056800000,"open":28089.7,"high":28106.38,"low":27932.68,"close":27968.06,"volume":30.51709,"closeTime":1655057699999},{"openTime":1655057700000,"open":27968.05,"high":28006,"low":27916.8,"close":27944.89,"volume":46.46729,"closeTime":1655058599999},{"openTime":1655058600000,"open":27944.9,"high":27962.42,"low":27884.91,"close":27886.92,"volume":26.95945,"closeTime":1655059499999},{"openTime":1655059500000,"open":27884.91,"high":27957.56,"low":27847.22,"close":27873.18,"volume":22.94377,"closeTime":1655060399999},{"openTime":1655060400000,"open":27873.97,"high":27903.59,"low":27800.01,"close":27808.22,"volume":34.24279,"closeTime":1655061299999},{"openTime":1655061300000,"open":27808.82,"high":27808.82,"low":27496.25,"close":27496.25,"volume":69.45703,"closeTime":1655062199999},{"openTime":1655062200000,"open":27495.26,"high":27611.46,"low":27460.04,"close":27512.54,"volume":25.07223,"closeTime":1655063099999},{"openTime":1655063100000,"open":27515.82,"high":27540.88,"low":27389.95,"close":27389.95,"volume":47.97029,"closeTime":1655063999999},{"openTime":1655064000000,"open":27387.26,"high":27500.29,"low":27352.67,"close":27428.61,"volume":39.67055,"closeTime":1655064899999},{"openTime":1655064900000,"open":27428.24,"high":27518.38,"low":27397.47,"close":27421.89,"volume":35.28333,"closeTime":1655065799999},{"openTime":1655065800000,"open":27413.71,"high":27450,"low":27331.36,"close":27385.97,"volume":61.23538,"closeTime":1655066699999},{"openTime":1655066700000,"open":27385.97,"high":27404.92,"low":27331.46,"close":27344.51,"volume":17.80532,"closeTime":1655067599999},{"openTime":1655067600000,"open":27344.5,"high":27463.87,"low":27305.5,"close":27462.69,"volume":36.61872,"closeTime":1655068499999},{"openTime":1655068500000,"open":27461.64,"high":27495.11,"low":27416.81,"close":27447.67,"volume":19.93788,"closeTime":1655069399999},{"openTime":1655069400000,"open":27454.05,"high":27458.93,"low":27360.95,"close":27435,"volume":8.91747,"closeTime":1655070299999},{"openTime":1655070300000,"open":27442.63,"high":27443.7,"low":27330,"close":27331.47,"volume":17.32611,"closeTime":1655071199999},{"openTime":1655071200000,"open":27336.44,"high":27416.8,"low":27090.17,"close":27327.04,"volume":55.50176,"closeTime":1655072099999},{"openTime":1655072100000,"open":27338.09,"high":27401.26,"low":27158.55,"close":27197.88,"volume":34.2057,"closeTime":1655072999999},{"openTime":1655073000000,"open":27196.64,"high":27210.23,"low":26928.71,"close":27059.68,"volume":59.29465,"closeTime":1655073899999},{"openTime":1655073900000,"open":27052.9,"high":27155.82,"low":26894.95,"close":26952.94,"volume":72.33368,"closeTime":1655074799999},{"openTime":1655074800000,"open":26964.85,"high":27142.18,"low":26933.85,"close":27121.09,"volume":25.4611,"closeTime":1655075699999},{"openTime":1655075700000,"open":27121.09,"high":27142.59,"low":26924.5,"close":27064.26,"volume":38.8842,"closeTime":1655076599999},{"openTime":1655076600000,"open":27064.27,"high":27152.19,"low":26614.68,"close":26815.81,"volume":105.95297,"closeTime":1655077499999},{"openTime":1655077500000,"open":26792.01,"high":26875.66,"low":26528,"close":26542.47,"volume":67.84376,"closeTime":1655078399999},{"openTime":1655078400000,"open":26554.24,"high":26733.72,"low":26392.35,"close":26591.15,"volume":181.26509,"closeTime":1655079299999},{"openTime":1655079300000,"open":26584.08,"high":26829.39,"low":26460,"close":26782.35,"volume":153.89137,"closeTime":1655080199999},{"openTime":1655080200000,"open":26785.33,"high":26856.27,"low":26557.83,"close":26561.54,"volume":44.60192,"closeTime":1655081099999},{"openTime":1655081100000,"open":26557.83,"high":26628.62,"low":26255,"close":26266.12,"volume":126.85885,"closeTime":1655081999999},{"openTime":1655082000000,"open":26259.36,"high":26428.34,"low":26045,"close":26045,"volume":161.80611,"closeTime":1655082899999},{"openTime":1655082900000,"open":26045,"high":26211.77,"low":25900,"close":25989.32,"volume":188.39876,"closeTime":1655083799999},{"openTime":1655083800000,"open":25986.47,"high":26142.39,"low":25910.95,"close":26011.04,"volume":100.36377,"closeTime":1655084699999},{"openTime":1655084700000,"open":26000.53,"high":26000.53,"low":25569.46,"close":25727.45,"volume":225.44501,"closeTime":1655085599999},{"openTime":1655085600000,"open":25721.99,"high":25832.49,"low":25560,"close":25612.42,"volume":93.09234,"closeTime":1655086499999},{"openTime":1655086500000,"open":25610.57,"high":25768.03,"low":25460.69,"close":25749.38,"volume":153.56525,"closeTime":1655087399999},{"openTime":1655087400000,"open":25738.77,"high":25790.05,"low":25615.54,"close":25704.93,"volume":71.97861,"closeTime":1655088299999},{"openTime":1655088300000,"open":25698.18,"high":25699.04,"low":25300,"close":25310.08,"volume":195.97118,"closeTime":1655089199999},{"openTime":1655089200000,"open":25309.72,"high":25461.14,"low":24969.6,"close":25192.88,"volume":410.24673,"closeTime":1655090099999},{"openTime":1655090100000,"open":25203.44,"high":25345.53,"low":24887.49,"close":25251.49,"volume":172.90002,"closeTime":1655090999999},{"openTime":1655091000000,"open":25252.57,"high":25639.5,"low":25222.44,"close":25450.57,"volume":127.47011,"closeTime":1655091899999},{"openTime":1655091900000,"open":25450.01,"high":25618.02,"low":25428.44,"close":25480.99,"volume":74.40037,"closeTime":1655092799999},{"openTime":1655092800000,"open":25479.91,"high":26000,"low":25341.91,"close":25785.01,"volume":148.23284,"closeTime":1655093699999},{"openTime":1655093700000,"open":25792.86,"high":26220.21,"low":25725.19,"close":26050.61,"volume":124.3378,"closeTime":1655094599999},{"openTime":1655094600000,"open":26056.84,"high":26121.32,"low":25670,"close":25773.69,"volume":97.01468,"closeTime":1655095499999},{"openTime":1655095500000,"open":25764.06,"high":25764.06,"low":25300.06,"close":25365.69,"volume":141.43095,"closeTime":1655096399999},{"openTime":1655096400000,"open":25354.33,"high":25704.76,"low":25330.29,"close":25690.63,"volume":79.29346,"closeTime":1655097299999},{"openTime":1655097300000,"open":25688.58,"high":25812.16,"low":25583,"close":25624.36,"volume":74.47551,"closeTime":1655098199999},{"openTime":1655098200000,"open":25623.26,"high":25655.13,"low":25424.45,"close":25443.25,"volume":74.5574,"closeTime":1655099099999},{"openTime":1655099100000,"open":25439.44,"high":25506.44,"low":25164.56,"close":25201,"volume":133.23006,"closeTime":1655099999999},{"openTime":1655100000000,"open":25194.82,"high":25452.64,"low":25015.16,"close":25397.4,"volume":159.92746,"closeTime":1655100899999},{"openTime":1655100900000,"open":25389.98,"high":25575.39,"low":25125.38,"close":25302.41,"volume":108.7042,"closeTime":1655101799999},{"openTime":1655101800000,"open":25303.03,"high":25500.97,"low":25157.03,"close":25157.49,"volume":73.46854,"closeTime":1655102699999},{"openTime":1655102700000,"open":25159.59,"high":25325.65,"low":25121.14,"close":25325.65,"volume":71.90752,"closeTime":1655103599999},{"openTime":1655103600000,"open":25318.83,"high":25432.65,"low":25000,"close":25332.67,"volume":121.16377,"closeTime":1655104499999},{"openTime":1655104500000,"open":25325.73,"high":25422.82,"low":25125.67,"close":25135.7,"volume":84.92224,"closeTime":1655105399999},{"openTime":1655105400000,"open":25135.7,"high":25181.66,"low":24750,"close":24868.55,"volume":300.4033,"closeTime":1655106299999},{"openTime":1655106300000,"open":24871.94,"high":25086.01,"low":24541.78,"close":24769.41,"volume":348.29711,"closeTime":1655107199999},{"openTime":1655107200000,"open":24766.31,"high":24901.22,"low":24542.94,"close":24780.73,"volume":204.05018,"closeTime":1655108099999},{"openTime":1655108100000,"open":24769.99,"high":24828.91,"low":24513,"close":24710.01,"volume":121.31631,"closeTime":1655108999999},{"openTime":1655109000000,"open":24695.91,"high":24892.59,"low":24400,"close":24541.05,"volume":355.858979,"closeTime":1655109899999},{"openTime":1655109900000,"open":24541.04,"high":24550.52,"low":24109,"close":24137.48,"volume":245.427209,"closeTime":1655110799999},{"openTime":1655110800000,"open":24138.54,"high":24457.31,"low":23964.44,"close":24457.31,"volume":358.338093,"closeTime":1655111699999},{"openTime":1655111700000,"open":24460.72,"high":24670.85,"low":24169.26,"close":24253.26,"volume":177.35386,"closeTime":1655112599999},{"openTime":1655112600000,"open":24258.2,"high":24261.76,"low":23760,"close":23887.22,"volume":330.94627,"closeTime":1655113499999},{"openTime":1655113500000,"open":23885.87,"high":24136.29,"low":23747.44,"close":24017.47,"volume":256.65072,"closeTime":1655114399999},{"openTime":1655114400000,"open":24012.11,"high":24225.05,"low":23895.06,"close":23955.21,"volume":186.95884,"closeTime":1655115299999},{"openTime":1655115300000,"open":23954.05,"high":24210.64,"low":23800,"close":24166,"volume":140.38183,"closeTime":1655116199999},{"openTime":1655116200000,"open":24167.6,"high":24280.16,"low":24042.87,"close":24153.12,"volume":103.01887,"closeTime":1655117099999},{"openTime":1655117100000,"open":24132.12,"high":24132.58,"low":23841.87,"close":23940.44,"volume":122.55893,"closeTime":1655117999999},{"openTime":1655118000000,"open":23937.71,"high":24045,"low":23738.9,"close":23808.39,"volume":122.93823,"closeTime":1655118899999},{"openTime":1655118900000,"open":23807.43,"high":23826.15,"low":23510,"close":23545.4,"volume":241.45446,"closeTime":1655119799999},{"openTime":1655119800000,"open":23556.48,"high":23730.68,"low":23500,"close":23632.04,"volume":172.37519,"closeTime":1655120699999},{"openTime":1655120700000,"open":23654.41,"high":23698.06,"low":23427.79,"close":23671.18,"volume":238.79557,"closeTime":1655121599999},{"openTime":1655121600000,"open":23675.12,"high":24403.69,"low":23611.91,"close":24303.42,"volume":257.84956,"closeTime":1655122499999},{"openTime":1655122500000,"open":24328.08,"high":24328.08,"low":23951.53,"close":24122.96,"volume":106.15781,"closeTime":1655123399999},{"openTime":1655123400000,"open":24126.43,"high":24233.35,"low":23961.24,"close":23987.41,"volume":113.83857,"closeTime":1655124299999},{"openTime":1655124300000,"open":23986.04,"high":24090,"low":23603.07,"close":23634.17,"volume":120.77965,"closeTime":1655125199999},{"openTime":1655125200000,"open":23641.73,"high":23741.08,"low":23555.01,"close":23576.12,"volume":113.74206,"closeTime":1655126099999},{"openTime":1655126100000,"open":23578.21,"high":23633.69,"low":23333,"close":23376.21,"volume":213.85914,"closeTime":1655126999999},{"openTime":1655127000000,"open":23372.89,"high":24000,"low":23309.86,"close":23583.79,"volume":350.17321,"closeTime":1655127899999},{"openTime":1655127900000,"open":23583.79,"high":23811.67,"low":23541.64,"close":23616.96,"volume":172.22986,"closeTime":1655128799999},{"openTime":1655128800000,"open":23616.93,"high":23708.75,"low":23302.4,"close":23383.94,"volume":174.91594,"closeTime":1655129699999},{"openTime":1655129700000,"open":23379.92,"high":23431.2,"low":23188,"close":23391.59,"volume":221.63471,"closeTime":1655130599999},{"openTime":1655130600000,"open":23394.32,"high":23438.36,"low":23000,"close":23022,"volume":249.211361,"closeTime":1655131499999},{"openTime":1655131500000,"open":23012.7,"high":23141.47,"low":22578.89,"close":22770.58,"volume":661.772835,"closeTime":1655132399999},{"openTime":1655132400000,"open":22769.23,"high":22912.91,"low":22589.07,"close":22815.8,"volume":258.82325,"closeTime":1655133299999},{"openTime":1655133300000,"open":22809.52,"high":23336.57,"low":22797.01,"close":22909.1,"volume":235.97132,"closeTime":1655134199999},{"openTime":1655134200000,"open":22910.67,"high":23460.4,"low":22892.18,"close":23430.58,"volume":191.01579,"closeTime":1655135099999},{"openTime":1655135100000,"open":23458.45,"high":23465.9,"low":23104.95,"close":23234.71,"volume":93.34176,"closeTime":1655135999999},{"openTime":1655136000000,"open":23234.71,"high":24088,"low":23091.31,"close":23819.16,"volume":281.16054,"closeTime":1655136899999},{"openTime":1655136900000,"open":23819.15,"high":24037.34,"low":23630.43,"close":23864.42,"volume":227.59122,"closeTime":1655137799999},{"openTime":1655137800000,"open":23869.81,"high":24175.67,"low":23613.73,"close":23613.73,"volume":150.62775,"closeTime":1655138699999},{"openTime":1655138700000,"open":23620.41,"high":23901.42,"low":23617.18,"close":23701.22,"volume":92.26235,"closeTime":1655139599999},{"openTime":1655139600000,"open":23700.44,"high":23721.08,"low":23400,"close":23464.27,"volume":107.04028,"closeTime":1655140499999},{"openTime":1655140500000,"open":23463.42,"high":23502.66,"low":23209.57,"close":23252.58,"volume":97.17746,"closeTime":1655141399999},{"openTime":1655141400000,"open":23241.02,"high":23533.64,"low":23075.72,"close":23516.05,"volume":163.35365,"closeTime":1655142299999},{"openTime":1655142300000,"open":23527.4,"high":23563.08,"low":23382.19,"close":23508.1,"volume":68.06819,"closeTime":1655143199999},{"openTime":1655143200000,"open":23508.03,"high":23671.95,"low":23404.3,"close":23669.98,"volume":78.38338,"closeTime":1655144099999},{"openTime":1655144100000,"open":23654.56,"high":23773.36,"low":23542.01,"close":23606.89,"volume":68.63108,"closeTime":1655144999999},{"openTime":1655145000000,"open":23609.41,"high":23673.64,"low":23452.8,"close":23606.68,"volume":63.45376,"closeTime":1655145899999},{"openTime":1655145900000,"open":23615.9,"high":23660.77,"low":23332.35,"close":23344.97,"volume":90.97136,"closeTime":1655146799999},{"openTime":1655146800000,"open":23346.04,"high":23372.67,"low":23170,"close":23225.12,"volume":107.82901,"closeTime":1655147699999},{"openTime":1655147700000,"open":23222.08,"high":23356.04,"low":23095,"close":23127.44,"volume":90.7498,"closeTime":1655148599999},{"openTime":1655148600000,"open":23121.21,"high":23312.03,"low":23070.89,"close":23175.36,"volume":66.4741,"closeTime":1655149499999},{"openTime":1655149500000,"open":23174.16,"high":23293.49,"low":23130.22,"close":23167.68,"volume":57.76503,"closeTime":1655150399999},{"openTime":1655150400000,"open":23156.48,"high":23465.6,"low":23156.48,"close":23363.85,"volume":80.31528,"closeTime":1655151299999},{"openTime":1655151300000,"open":23356.68,"high":23595.5,"low":23347.35,"close":23559.11,"volume":112.76678,"closeTime":1655152199999},{"openTime":1655152200000,"open":23567.12,"high":23769.91,"low":23400.01,"close":23430.58,"volume":86.10352,"closeTime":1655153099999},{"openTime":1655153100000,"open":23419.97,"high":23455.25,"low":23203.76,"close":23211.92,"volume":47.56406,"closeTime":1655153999999},{"openTime":1655154000000,"open":23211.92,"high":23349.25,"low":23116.55,"close":23200.51,"volume":70.30964,"closeTime":1655154899999},{"openTime":1655154900000,"open":23197.63,"high":23299.89,"low":23166.47,"close":23183.8,"volume":29.71042,"closeTime":1655155799999},{"openTime":1655155800000,"open":23180.5,"high":23229.26,"low":22830.19,"close":22890.19,"volume":61.33773,"closeTime":1655156699999},{"openTime":1655156700000,"open":22877.9,"high":23073.21,"low":22873.96,"close":23030.41,"volume":92.04644,"closeTime":1655157599999},{"openTime":1655157600000,"open":23023.99,"high":23126.43,"low":22818,"close":22960.82,"volume":68.29042,"closeTime":1655158499999},{"openTime":1655158500000,"open":22956.27,"high":22971.52,"low":22846.32,"close":22880.08,"volume":54.43192,"closeTime":1655159399999},{"openTime":1655159400000,"open":22882.56,"high":23019.66,"low":22705.68,"close":22751.87,"volume":84.93871,"closeTime":1655160299999},{"openTime":1655160300000,"open":22750.24,"high":22804.88,"low":22537.09,"close":22566.02,"volume":153.74276,"closeTime":1655161199999},{"openTime":1655161200000,"open":22555,"high":22663,"low":22188,"close":22198.66,"volume":415.485321,"closeTime":1655162099999},{"openTime":1655162100000,"open":22193.91,"high":22443.5,"low":22011,"close":22086.69,"volume":208.91539,"closeTime":1655162999999},{"openTime":1655163000000,"open":22129.92,"high":22357.35,"low":21903.55,"close":22266.52,"volume":262.330134,"closeTime":1655163899999},{"openTime":1655163900000,"open":22261.66,"high":22515.5,"low":22220.53,"close":22454.15,"volume":87.09815,"closeTime":1655164799999},{"openTime":1655164800000,"open":22461.7,"high":22758.57,"low":22265.9,"close":22669.05,"volume":148.26584,"closeTime":1655165699999},{"openTime":1655165700000,"open":22662.58,"high":22665.76,"low":22219.8,"close":22280.49,"volume":142.37168,"closeTime":1655166599999},{"openTime":1655166600000,"open":22281.7,"high":22438.48,"low":22200.24,"close":22337.18,"volume":95.4159,"closeTime":1655167499999},{"openTime":1655167500000,"open":22331.8,"high":22331.8,"low":21723.12,"close":21732.48,"volume":204.35386,"closeTime":1655168399999},{"openTime":1655168400000,"open":21722.83,"high":21852.16,"low":21452.74,"close":21590.47,"volume":355.080595,"closeTime":1655169299999},{"openTime":1655169300000,"open":21592.32,"high":21637.83,"low":21125,"close":21146.5,"volume":291.698312,"closeTime":1655170199999},{"openTime":1655170200000,"open":21142.03,"high":21350.96,"low":20955.33,"close":20989.06,"volume":450.921174,"closeTime":1655171099999},{"openTime":1655171100000,"open":20988.73,"high":21317.78,"low":20821,"close":20824.22,"volume":217.71685,"closeTime":1655171999999},{"openTime":1655172000000,"open":20828.63,"high":21643.98,"low":20818,"close":21281.47,"volume":556.06794,"closeTime":1655172899999},{"openTime":1655172900000,"open":21294.29,"high":21596.71,"low":20909.53,"close":21088.18,"volume":171.53794,"closeTime":1655173799999},{"openTime":1655173800000,"open":21073.46,"high":21459.33,"low":21033.05,"close":21459.32,"volume":149.58973,"closeTime":1655174699999},{"openTime":1655174700000,"open":21459.33,"high":21735.99,"low":21365.57,"close":21512.73,"volume":154.89144,"closeTime":1655175599999},{"openTime":1655175600000,"open":21512.45,"high":21692.21,"low":21297.25,"close":21649.79,"volume":111.75203,"closeTime":1655176499999},{"openTime":1655176500000,"open":21653.4,"high":21997.41,"low":21634.66,"close":21903.2,"volume":213.49441,"closeTime":1655177399999},{"openTime":1655177400000,"open":21893.98,"high":22252.09,"low":21811.63,"close":21917.42,"volume":265.08554,"closeTime":1655178299999},{"openTime":1655178300000,"open":21919.11,"high":22169,"low":21835.4,"close":22096.52,"volume":148.66696,"closeTime":1655179199999},{"openTime":1655179200000,"open":22108.04,"high":22470.27,"low":22050,"close":22081.24,"volume":265.78597,"closeTime":1655180099999},{"openTime":1655180100000,"open":22077.4,"high":22121.17,"low":21749.06,"close":21886.43,"volume":106.47699,"closeTime":1655180999999},{"openTime":1655181000000,"open":21885.11,"high":22072.25,"low":21788.02,"close":21917.19,"volume":227.85083,"closeTime":1655181899999},{"openTime":1655181900000,"open":21915.9,"high":22063.55,"low":21746.16,"close":21942.89,"volume":113.31685,"closeTime":1655182799999},{"openTime":1655182800000,"open":21953.34,"high":22406.02,"low":21890.03,"close":22304.72,"volume":185.41499,"closeTime":1655183699999},{"openTime":1655183700000,"open":22304.72,"high":23326.52,"low":22304.72,"close":22833.53,"volume":333.19572,"closeTime":1655184599999},{"openTime":1655184600000,"open":22848.23,"high":23011.32,"low":22655.48,"close":22876.57,"volume":220.82148,"closeTime":1655185499999},{"openTime":1655185500000,"open":22883.42,"high":22948.86,"low":22683.97,"close":22732.98,"volume":87.19406,"closeTime":1655186399999},{"openTime":1655186400000,"open":22723.58,"high":22886.25,"low":22450.65,"close":22517.82,"volume":140.71985,"closeTime":1655187299999},{"openTime":1655187300000,"open":22514.66,"high":22596.3,"low":22288.55,"close":22479,"volume":148.673,"closeTime":1655188199999},{"openTime":1655188200000,"open":22489.32,"high":22624.58,"low":22333.6,"close":22357.12,"volume":110.56124,"closeTime":1655189099999},{"openTime":1655189100000,"open":22357.13,"high":22644.24,"low":22296.14,"close":22596.61,"volume":231.76329,"closeTime":1655189999999},{"openTime":1655190000000,"open":22597.26,"high":22680,"low":22169.35,"close":22218.66,"volume":114.13279,"closeTime":1655190899999},{"openTime":1655190900000,"open":22222.76,"high":22528.91,"low":22140.65,"close":22517,"volume":120.84329,"closeTime":1655191799999},{"openTime":1655191800000,"open":22516.49,"high":22921.53,"low":22373.02,"close":22810.58,"volume":290.51566,"closeTime":1655192699999},{"openTime":1655192700000,"open":22806.48,"high":23011.76,"low":22748.57,"close":22847.39,"volume":98.34135,"closeTime":1655193599999},{"openTime":1655193600000,"open":22843.85,"high":22880,"low":22637.84,"close":22671.65,"volume":140.83504,"closeTime":1655194499999},{"openTime":1655194500000,"open":22677.26,"high":22821.26,"low":22651.8,"close":22776.15,"volume":83.76896,"closeTime":1655195399999},{"openTime":1655195400000,"open":22770.77,"high":22945.22,"low":22669.54,"close":22685.28,"volume":144.16614,"closeTime":1655196299999},{"openTime":1655196300000,"open":22683.55,"high":22716.99,"low":22538.72,"close":22562.15,"volume":71.54086,"closeTime":1655197199999},{"openTime":1655197200000,"open":22576.35,"high":22616.66,"low":22503.6,"close":22568.01,"volume":63.48429,"closeTime":1655198099999},{"openTime":1655198100000,"open":22565.34,"high":22667.46,"low":22425.69,"close":22426.85,"volume":85.78278,"closeTime":1655198999999},{"openTime":1655199000000,"open":22427.56,"high":22490.6,"low":22334.13,"close":22379.53,"volume":74.02058,"closeTime":1655199899999},{"openTime":1655199900000,"open":22379.92,"high":22437.45,"low":22257.09,"close":22262.23,"volume":98.97065,"closeTime":1655200799999},{"openTime":1655200800000,"open":22268.34,"high":22365.33,"low":22215.66,"close":22306.02,"volume":63.94244,"closeTime":1655201699999},{"openTime":1655201700000,"open":22305.89,"high":22524.72,"low":22229.92,"close":22475.34,"volume":80.76508,"closeTime":1655202599999},{"openTime":1655202600000,"open":22467.32,"high":22609.14,"low":22399.4,"close":22462.33,"volume":60.98121,"closeTime":1655203499999},{"openTime":1655203500000,"open":22455.08,"high":22518.79,"low":22297.28,"close":22349.65,"volume":91.74184,"closeTime":1655204399999},{"openTime":1655204400000,"open":22352.72,"high":22391.61,"low":22133.53,"close":22154.12,"volume":98.92692,"closeTime":1655205299999},{"openTime":1655205300000,"open":22157.48,"high":22157.48,"low":21926.59,"close":21948.81,"volume":132.41235,"closeTime":1655206199999},{"openTime":1655206200000,"open":21947.12,"high":22025.47,"low":21737.39,"close":21742.99,"volume":151.59535,"closeTime":1655207099999},{"openTime":1655207100000,"open":21742.99,"high":22004.21,"low":21700,"close":21959.24,"volume":106.54554,"closeTime":1655207999999},{"openTime":1655208000000,"open":21964.32,"high":22146.95,"low":21870.73,"close":21917.65,"volume":127.84947,"closeTime":1655208899999},{"openTime":1655208900000,"open":21919.18,"high":21943.76,"low":21781.68,"close":21788.87,"volume":81.83113,"closeTime":1655209799999},{"openTime":1655209800000,"open":21790.02,"high":22433.19,"low":21790.02,"close":22234.14,"volume":133.83538,"closeTime":1655210699999},{"openTime":1655210700000,"open":22224.93,"high":22329,"low":22071.17,"close":22120.11,"volume":153.46257,"closeTime":1655211599999},{"openTime":1655211600000,"open":22119.89,"high":22350,"low":22096.44,"close":22240,"volume":64.66713,"closeTime":1655212499999},{"openTime":1655212500000,"open":22242.15,"high":22539.24,"low":22242.15,"close":22508.49,"volume":94.44484,"closeTime":1655213399999},{"openTime":1655213400000,"open":22508.72,"high":22553.76,"low":21963.09,"close":22022.68,"volume":148.88238,"closeTime":1655214299999},{"openTime":1655214300000,"open":22023.68,"high":22422.23,"low":21973.45,"close":22380.69,"volume":87.50484,"closeTime":1655215199999},{"openTime":1655215200000,"open":22388.47,"high":22462.31,"low":22092.66,"close":22178.98,"volume":93.1206,"closeTime":1655216099999},{"openTime":1655216100000,"open":22176.89,"high":22196.22,"low":22033.16,"close":22094.61,"volume":71.07487,"closeTime":1655216999999},{"openTime":1655217000000,"open":22094.33,"high":22255.41,"low":22000,"close":22146.01,"volume":87.76586,"closeTime":1655217899999},{"openTime":1655217900000,"open":22147.01,"high":22531.68,"low":22106.75,"close":22486.32,"volume":879.5854,"closeTime":1655218799999},{"openTime":1655218800000,"open":22494.26,"high":22800,"low":22430.14,"close":22506.99,"volume":129.70524,"closeTime":1655219699999},{"openTime":1655219700000,"open":22507,"high":22530.7,"low":22316.6,"close":22443.18,"volume":74.80826,"closeTime":1655220599999},{"openTime":1655220600000,"open":22443.17,"high":22657.05,"low":22197.84,"close":22632.56,"volume":103.29424,"closeTime":1655221499999},{"openTime":1655221500000,"open":22631.39,"high":22798.2,"low":22580.89,"close":22656.31,"volume":108.04713,"closeTime":1655222399999},{"openTime":1655222400000,"open":22651.71,"high":22757.95,"low":22482.65,"close":22511.38,"volume":52.54092,"closeTime":1655223299999},{"openTime":1655223300000,"open":22506.46,"high":22694.97,"low":22471.24,"close":22652.09,"volume":62.50988,"closeTime":1655224199999},{"openTime":1655224200000,"open":22657.6,"high":22716.31,"low":22438.69,"close":22473.85,"volume":97.74876,"closeTime":1655225099999},{"openTime":1655225100000,"open":22478.52,"high":22514.73,"low":22400,"close":22459.3,"volume":54.64395,"closeTime":1655225999999},{"openTime":1655226000000,"open":22459.24,"high":22613.25,"low":22409.69,"close":22553.35,"volume":48.77093,"closeTime":1655226899999},{"openTime":1655226900000,"open":22547.53,"high":22713.89,"low":22537.13,"close":22621.19,"volume":44.15041,"closeTime":1655227799999},{"openTime":1655227800000,"open":22619.8,"high":22675.16,"low":22322.5,"close":22383.46,"volume":65.32168,"closeTime":1655228699999},{"openTime":1655228700000,"open":22382.52,"high":22428.85,"low":22306.56,"close":22342.18,"volume":42.21503,"closeTime":1655229599999},{"openTime":1655229600000,"open":22333.17,"high":22451.37,"low":22322.27,"close":22397.34,"volume":40.85121,"closeTime":1655230499999},{"openTime":1655230500000,"open":22410.08,"high":22509.84,"low":22390.4,"close":22422.63,"volume":41.58517,"closeTime":1655231399999},{"openTime":1655231400000,"open":22426.19,"high":22563.24,"low":22345.57,"close":22477.82,"volume":308.38304,"closeTime":1655232299999},{"openTime":1655232300000,"open":22469.65,"high":22515.26,"low":22207.49,"close":22273.9,"volume":307.30676,"closeTime":1655233199999},{"openTime":1655233200000,"open":22270.32,"high":22306.87,"low":22091.53,"close":22110.01,"volume":48.0245,"closeTime":1655234099999},{"openTime":1655234100000,"open":22110,"high":22184,"low":22094,"close":22128.12,"volume":46.02935,"closeTime":1655234999999},{"openTime":1655235000000,"open":22130.57,"high":22298.27,"low":22117.22,"close":22219.02,"volume":36.05455,"closeTime":1655235899999},{"openTime":1655235900000,"open":22219.02,"high":22246.87,"low":22118.2,"close":22162.62,"volume":33.43917,"closeTime":1655236799999},{"openTime":1655236800000,"open":22170.02,"high":22222.55,"low":22140.45,"close":22151.97,"volume":61.05128,"closeTime":1655237699999},{"openTime":1655237700000,"open":22152.62,"high":22212,"low":21877.8,"close":21906.61,"volume":65.67729,"closeTime":1655238599999},{"openTime":1655238600000,"open":21906.78,"high":22069.06,"low":21827.54,"close":21832.98,"volume":120.81592,"closeTime":1655239499999},{"openTime":1655239500000,"open":21839.15,"high":22031.19,"low":21812.51,"close":21965.34,"volume":115.96166,"closeTime":1655240399999},{"openTime":1655240400000,"open":21974.91,"high":22075.85,"low":21947.74,"close":21985.59,"volume":96.48229,"closeTime":1655241299999},{"openTime":1655241300000,"open":21981.87,"high":21999.97,"low":21501,"close":21537.01,"volume":119.56218,"closeTime":1655242199999},{"openTime":1655242200000,"open":21535.38,"high":21628.48,"low":21411.11,"close":21467.99,"volume":65.09181,"closeTime":1655243099999},{"openTime":1655243100000,"open":21459.36,"high":21545.52,"low":21343.54,"close":21464.96,"volume":59.20373,"closeTime":1655243999999},{"openTime":1655244000000,"open":21462.6,"high":21630.07,"low":21451.06,"close":21557.34,"volume":85.97756,"closeTime":1655244899999},{"openTime":1655244900000,"open":21561.21,"high":21606.25,"low":21504.79,"close":21584.28,"volume":32.55557,"closeTime":1655245799999},{"openTime":1655245800000,"open":21582.98,"high":21610.92,"low":21452.51,"close":21559.19,"volume":52.08859,"closeTime":1655246699999},{"openTime":1655246700000,"open":21563.58,"high":21628.76,"low":21538.12,"close":21576.7,"volume":219.67101,"closeTime":1655247599999},{"openTime":1655247600000,"open":21572.42,"high":21877.51,"low":21559.3,"close":21685.51,"volume":65.41803,"closeTime":1655248499999},{"openTime":1655248500000,"open":21686.54,"high":22125.6,"low":21653.37,"close":21969.15,"volume":122.48402,"closeTime":1655249399999},{"openTime":1655249400000,"open":21969.03,"high":22302.02,"low":21956.12,"close":22132.66,"volume":103.77797,"closeTime":1655250299999},{"openTime":1655250300000,"open":22126.97,"high":22231.56,"low":22096.25,"close":22111.51,"volume":55.96231,"closeTime":1655251199999},{"openTime":1655251200000,"open":22115.64,"high":22132.71,"low":21855.07,"close":21908.42,"volume":83.02073,"closeTime":1655252099999},{"openTime":1655252100000,"open":21902.51,"high":22070.81,"low":21883.52,"close":21950.93,"volume":59.80528,"closeTime":1655252999999},{"openTime":1655253000000,"open":21960.94,"high":22135.61,"low":21919.19,"close":22026.76,"volume":43.33547,"closeTime":1655253899999},{"openTime":1655253900000,"open":22021.61,"high":22063.76,"low":21708.63,"close":21785.63,"volume":66.17681,"closeTime":1655254799999},{"openTime":1655254800000,"open":21778.74,"high":21943.92,"low":21748.15,"close":21926.42,"volume":42.11353,"closeTime":1655255699999},{"openTime":1655255700000,"open":21928.9,"high":22000.53,"low":21890.21,"close":21973.97,"volume":50.09016,"closeTime":1655256599999},{"openTime":1655256600000,"open":21973.97,"high":22244.08,"low":21960.99,"close":22233.72,"volume":90.28551,"closeTime":1655257499999},{"openTime":1655257500000,"open":22239.71,"high":22275.46,"low":22090.32,"close":22133.24,"volume":109.08386,"closeTime":1655258399999},{"openTime":1655258400000,"open":22137.14,"high":22156.37,"low":21969.82,"close":22029.95,"volume":55.76836,"closeTime":1655259299999},{"openTime":1655259300000,"open":22028.6,"high":22059.52,"low":21882.94,"close":21928.04,"volume":53.65291,"closeTime":1655260199999},{"openTime":1655260200000,"open":21929.92,"high":21940.97,"low":21827.19,"close":21847.97,"volume":69.14038,"closeTime":1655261099999},{"openTime":1655261100000,"open":21841.14,"high":21979.42,"low":21839.45,"close":21959.9,"volume":35.25128,"closeTime":1655261999999},{"openTime":1655262000000,"open":21959.99,"high":22016.89,"low":21732.88,"close":21827.68,"volume":76.55567,"closeTime":1655262899999},{"openTime":1655262900000,"open":21818.83,"high":21827.03,"low":21618.08,"close":21688.75,"volume":127.52167,"closeTime":1655263799999},{"openTime":1655263800000,"open":21694.77,"high":21694.77,"low":21514.59,"close":21514.63,"volume":69.9681,"closeTime":1655264699999},{"openTime":1655264700000,"open":21525.46,"high":21646.08,"low":21359.4,"close":21427.6,"volume":79.45812,"closeTime":1655265599999},{"openTime":1655265600000,"open":21424.18,"high":21461.93,"low":20933.01,"close":21219.8,"volume":393.96605,"closeTime":1655266499999},{"openTime":1655266500000,"open":21226.25,"high":21264.02,"low":20920.04,"close":20973.93,"volume":96.27197,"closeTime":1655267399999},{"openTime":1655267400000,"open":20972.07,"high":21128.49,"low":20900.8,"close":21078.77,"volume":97.68598,"closeTime":1655268299999},{"openTime":1655268300000,"open":21072.99,"high":21397,"low":21070.53,"close":21117.73,"volume":168.53783,"closeTime":1655269199999},{"openTime":1655269200000,"open":21115.71,"high":21236.06,"low":21065.87,"close":21152.32,"volume":61.83017,"closeTime":1655270099999},{"openTime":1655270100000,"open":21151.09,"high":21170.55,"low":20818,"close":20836.58,"volume":144.64868,"closeTime":1655270999999},{"openTime":1655271000000,"open":20865.5,"high":21223.01,"low":20705,"close":21066.61,"volume":164.02929,"closeTime":1655271899999},{"openTime":1655271900000,"open":21063.58,"high":21326.73,"low":21017.07,"close":21181.7,"volume":69.5334,"closeTime":1655272799999},{"openTime":1655272800000,"open":21181.4,"high":21370.84,"low":21102.57,"close":21132.39,"volume":122.86465,"closeTime":1655273699999},{"openTime":1655273700000,"open":21129.64,"high":21190.26,"low":20935,"close":21061.38,"volume":78.10276,"closeTime":1655274599999},{"openTime":1655274600000,"open":21058.89,"high":21279.16,"low":20966.84,"close":21236.59,"volume":116.11356,"closeTime":1655275499999},{"openTime":1655275500000,"open":21238.88,"high":21365.77,"low":21158.96,"close":21301.62,"volume":189.40853,"closeTime":1655276399999},{"openTime":1655276400000,"open":21297.37,"high":21410.16,"low":21220,"close":21229.68,"volume":63.66796,"closeTime":1655277299999},{"openTime":1655277300000,"open":21236.77,"high":21307.37,"low":21050.67,"close":21050.67,"volume":70.81482,"closeTime":1655278199999},{"openTime":1655278200000,"open":21056.06,"high":21101.35,"low":20935,"close":21066.61,"volume":100.94272,"closeTime":1655279099999},{"openTime":1655279100000,"open":21067.85,"high":21110.19,"low":20631.5,"close":20684.33,"volume":501.60185,"closeTime":1655279999999},{"openTime":1655280000000,"open":20681.68,"high":20719.48,"low":20300,"close":20303.57,"volume":726.62655,"closeTime":1655280899999},{"openTime":1655280900000,"open":20301.49,"high":20534.03,"low":20300,"close":20432.76,"volume":183.14668,"closeTime":1655281799999},{"openTime":1655281800000,"open":20428.79,"high":20640.52,"low":20311.62,"close":20338.57,"volume":182.97468,"closeTime":1655282699999},{"openTime":1655282700000,"open":20339.57,"high":20394.73,"low":20150,"close":20225.71,"volume":237.54592,"closeTime":1655283599999},{"openTime":1655283600000,"open":20222.1,"high":20399.74,"low":20115.76,"close":20142.78,"volume":186.71729,"closeTime":1655284499999},{"openTime":1655284500000,"open":20138.65,"high":20313.06,"low":20100,"close":20171.02,"volume":180.66549,"closeTime":1655285399999},{"openTime":1655285400000,"open":20168.5,"high":20281.46,"low":20071.34,"close":20173.38,"volume":260.01984,"closeTime":1655286299999},{"openTime":1655286300000,"open":20180.26,"high":20275.61,"low":20100,"close":20200.45,"volume":125.42661,"closeTime":1655287199999},{"openTime":1655287200000,"open":20202,"high":20281.87,"low":20156.26,"close":20251.81,"volume":99.73067,"closeTime":1655288099999},{"openTime":1655288100000,"open":20235.3,"high":20799.99,"low":20218.6,"close":20484.4,"volume":309.51545,"closeTime":1655288999999},{"openTime":1655289000000,"open":20476.69,"high":20642.46,"low":20444.84,"close":20622.22,"volume":98.64776,"closeTime":1655289899999},{"openTime":1655289900000,"open":20612.55,"high":20646.23,"low":20430.94,"close":20535.38,"volume":74.14447,"closeTime":1655290799999},{"openTime":1655290800000,"open":20544.2,"high":20597.96,"low":20347.15,"close":20583.56,"volume":80.85623,"closeTime":1655291699999},{"openTime":1655291700000,"open":20581.61,"high":20990,"low":20541.31,"close":20939.34,"volume":126.16558,"closeTime":1655292599999},{"openTime":1655292600000,"open":20939.35,"high":21262.41,"low":20909.54,"close":21152.62,"volume":109.77516,"closeTime":1655293499999},{"openTime":1655293500000,"open":21148.15,"high":21165.33,"low":20882.89,"close":21136.37,"volume":66.25224,"closeTime":1655294399999},{"openTime":1655294400000,"open":21142.74,"high":21332.76,"low":21016.15,"close":21328.31,"volume":111.09653,"closeTime":1655295299999},{"openTime":1655295300000,"open":21325.54,"high":21600,"low":21140.34,"close":21175.98,"volume":172.09961,"closeTime":1655296199999},{"openTime":1655296200000,"open":21177.12,"high":21241.36,"low":21067.13,"close":21229.23,"volume":73.60522,"closeTime":1655297099999},{"openTime":1655297100000,"open":21227.17,"high":21400,"low":21163.71,"close":21165.83,"volume":91.23298,"closeTime":1655297999999},{"openTime":1655298000000,"open":21165.48,"high":21460.18,"low":21122.23,"close":21362.41,"volume":178.15168,"closeTime":1655298899999},{"openTime":1655298900000,"open":21358.88,"high":21647,"low":21297.27,"close":21402.38,"volume":111.36632,"closeTime":1655299799999},{"openTime":1655299800000,"open":21406.1,"high":21532.52,"low":21310.39,"close":21476.41,"volume":89.39006,"closeTime":1655300699999},{"openTime":1655300700000,"open":21476.4,"high":21763.41,"low":21455.89,"close":21531.58,"volume":125.24184,"closeTime":1655301599999},{"openTime":1655301600000,"open":21531.86,"high":21755.58,"low":21511.92,"close":21580.99,"volume":74.57406,"closeTime":1655302499999},{"openTime":1655302500000,"open":21576.52,"high":21598.77,"low":21165.08,"close":21349.25,"volume":92.13954,"closeTime":1655303399999},{"openTime":1655303400000,"open":21358.91,"high":21358.98,"low":21177.24,"close":21225.71,"volume":132.30851,"closeTime":1655304299999},{"openTime":1655304300000,"open":21219.8,"high":21324.66,"low":21059.94,"close":21190.41,"volume":98.70977,"closeTime":1655305199999},{"openTime":1655305200000,"open":21178.83,"high":21384.41,"low":21177.78,"close":21282.29,"volume":67.26009,"closeTime":1655306099999},{"openTime":1655306100000,"open":21280.74,"high":21330.24,"low":21092.41,"close":21203.76,"volume":116.5038,"closeTime":1655306999999},{"openTime":1655307000000,"open":21204.37,"high":21312.29,"low":21118.85,"close":21295.04,"volume":60.71591,"closeTime":1655307899999},{"openTime":1655307900000,"open":21293.41,"high":21472.51,"low":21272.77,"close":21394.43,"volume":117.25875,"closeTime":1655308799999},{"openTime":1655308800000,"open":21391.93,"high":21549.3,"low":21297.94,"close":21326.74,"volume":88.05598,"closeTime":1655309699999},{"openTime":1655309700000,"open":21326.18,"high":21370.77,"low":21141.77,"close":21183.24,"volume":39.88813,"closeTime":1655310599999},{"openTime":1655310600000,"open":21183.25,"high":21190.52,"low":20700.01,"close":20793.13,"volume":269.43141,"closeTime":1655311499999},{"openTime":1655311500000,"open":20796.52,"high":20911.24,"low":20615,"close":20697.53,"volume":101.8246,"closeTime":1655312399999},{"openTime":1655312400000,"open":20697.23,"high":20752.48,"low":20527.8,"close":20718.21,"volume":140.23709,"closeTime":1655313299999},{"openTime":1655313300000,"open":20713.02,"high":20964.72,"low":20623.48,"close":20623.48,"volume":167.27098,"closeTime":1655314199999},{"openTime":1655314200000,"open":20621.82,"high":20749.07,"low":20476.16,"close":20702.66,"volume":147.36076,"closeTime":1655315099999},{"openTime":1655315100000,"open":20705.09,"high":21581.87,"low":20665.26,"close":21058.54,"volume":251.40635,"closeTime":1655315999999},{"openTime":1655316000000,"open":21093.33,"high":21541.25,"low":20227.04,"close":20469.31,"volume":475.10719,"closeTime":1655316899999},{"openTime":1655316900000,"open":20475.57,"high":20828.05,"low":20349.6,"close":20731.31,"volume":233.83237,"closeTime":1655317799999},{"openTime":1655317800000,"open":20724.86,"high":22062.34,"low":20420.08,"close":21911.48,"volume":464.01294,"closeTime":1655318699999},{"openTime":1655318700000,"open":21940,"high":22444,"low":21308.43,"close":21520.07,"volume":630.11098,"closeTime":1655319599999},{"openTime":1655319600000,"open":21537.09,"high":21750.36,"low":21430.94,"close":21599.26,"volume":307.9481,"closeTime":1655320499999},{"openTime":1655320500000,"open":21608.77,"high":22000,"low":21523.08,"close":21878.46,"volume":144.7034,"closeTime":1655321399999},{"openTime":1655321400000,"open":21887.35,"high":22257.92,"low":21714.51,"close":21785.53,"volume":160.2478,"closeTime":1655322299999},{"openTime":1655322300000,"open":21775.55,"high":21872.95,"low":21536.82,"close":21602.13,"volume":72.02642,"closeTime":1655323199999},{"openTime":1655323200000,"open":21595.41,"high":21769.92,"low":21500,"close":21597.82,"volume":62.39823,"closeTime":1655324099999},{"openTime":1655324100000,"open":21586.15,"high":21637.36,"low":21401.5,"close":21601,"volume":68.11128,"closeTime":1655324999999},{"openTime":1655325000000,"open":21606.08,"high":21861.27,"low":21537.4,"close":21825.16,"volume":79.66564,"closeTime":1655325899999},{"openTime":1655325900000,"open":21827.89,"high":21896.89,"low":21650.92,"close":21651.04,"volume":40.41598,"closeTime":1655326799999},{"openTime":1655326800000,"open":21659.86,"high":21799.99,"low":21618.72,"close":21763.73,"volume":34.18123,"closeTime":1655327699999},{"openTime":1655327700000,"open":21783.84,"high":21946.46,"low":21775.26,"close":21875.3,"volume":41.97255,"closeTime":1655328599999},{"openTime":1655328600000,"open":21878.82,"high":22140.66,"low":21805.8,"close":21996.01,"volume":72.021,"closeTime":1655329499999},{"openTime":1655329500000,"open":21996.73,"high":22450,"low":21996.73,"close":22173.95,"volume":93.27628,"closeTime":1655330399999},{"openTime":1655330400000,"open":22187.35,"high":22596.38,"low":22179.83,"close":22444.39,"volume":184.60149,"closeTime":1655331299999},{"openTime":1655331300000,"open":22449.1,"high":22787.7,"low":22297.08,"close":22615.45,"volume":179.02296,"closeTime":1655332199999},{"openTime":1655332200000,"open":22615.44,"high":22717.19,"low":22441.27,"close":22493.98,"volume":118.5807,"closeTime":1655333099999},{"openTime":1655333100000,"open":22488.48,"high":22542.85,"low":22403.45,"close":22450.75,"volume":75.63087,"closeTime":1655333999999},{"openTime":1655334000000,"open":22443.16,"high":22593.93,"low":22385.4,"close":22576.49,"volume":77.98168,"closeTime":1655334899999},{"openTime":1655334900000,"open":22579.27,"high":22656.56,"low":22520.14,"close":22594.16,"volume":64.79369,"closeTime":1655335799999},{"openTime":1655335800000,"open":22595.27,"high":22607.7,"low":22439.4,"close":22476.04,"volume":90.70323,"closeTime":1655336699999},{"openTime":1655336700000,"open":22475.41,"high":22580.61,"low":22443.97,"close":22555.75,"volume":42.54215,"closeTime":1655337599999},{"openTime":1655337600000,"open":22555.56,"high":22788.77,"low":22527.83,"close":22625.77,"volume":114.34825,"closeTime":1655338499999},{"openTime":1655338500000,"open":22627.96,"high":22631.66,"low":22455.44,"close":22525.72,"volume":87.98611,"closeTime":1655339399999},{"openTime":1655339400000,"open":22528.34,"high":22722.8,"low":22508,"close":22542.54,"volume":87.79403,"closeTime":1655340299999},{"openTime":1655340300000,"open":22541.79,"high":22665.77,"low":22474.54,"close":22654.58,"volume":86.00368,"closeTime":1655341199999},{"openTime":1655341200000,"open":22645.02,"high":22960.11,"low":22631.99,"close":22923.45,"volume":115.18202,"closeTime":1655342099999},{"openTime":1655342100000,"open":22920,"high":22978.83,"low":22635.91,"close":22661.84,"volume":214.79577,"closeTime":1655342999999},{"openTime":1655343000000,"open":22662.05,"high":22672.04,"low":22494.88,"close":22507.24,"volume":71.92158,"closeTime":1655343899999},{"openTime":1655343900000,"open":22511.61,"high":22551.09,"low":22324.46,"close":22339.99,"volume":288.17775,"closeTime":1655344799999},{"openTime":1655344800000,"open":22339.78,"high":22513.82,"low":22331.1,"close":22476.45,"volume":53.43398,"closeTime":1655345699999},{"openTime":1655345700000,"open":22480.51,"high":22492.36,"low":22344.63,"close":22394.24,"volume":49.0827,"closeTime":1655346599999},{"openTime":1655346600000,"open":22397.36,"high":22443,"low":22300.04,"close":22368.65,"volume":45.0377,"closeTime":1655347499999},{"openTime":1655347500000,"open":22368.4,"high":22489.99,"low":22331.78,"close":22422.06,"volume":37.81836,"closeTime":1655348399999},{"openTime":1655348400000,"open":22425.28,"high":22500,"low":22360.15,"close":22360.77,"volume":36.79175,"closeTime":1655349299999},{"openTime":1655349300000,"open":22363.04,"high":22423.63,"low":22204.51,"close":22289.28,"volume":58.13759,"closeTime":1655350199999},{"openTime":1655350200000,"open":22289.28,"high":22450.27,"low":22170,"close":22187.82,"volume":111.68198,"closeTime":1655351099999},{"openTime":1655351100000,"open":22192.21,"high":22245.27,"low":22141.87,"close":22183.24,"volume":48.86964,"closeTime":1655351999999},{"openTime":1655352000000,"open":22183.23,"high":22291.35,"low":22158.24,"close":22283.16,"volume":40.97332,"closeTime":1655352899999},{"openTime":1655352900000,"open":22270.58,"high":22336.9,"low":22263.8,"close":22296.66,"volume":20.55187,"closeTime":1655353799999},{"openTime":1655353800000,"open":22296.67,"high":22319.97,"low":22115.08,"close":22120.82,"volume":31.97136,"closeTime":1655354699999},{"openTime":1655354700000,"open":22120.75,"high":22152.55,"low":22002.09,"close":22062.98,"volume":58.02079,"closeTime":1655355599999},{"openTime":1655355600000,"open":22066.32,"high":22107.27,"low":21988.11,"close":22052.36,"volume":46.81184,"closeTime":1655356499999},{"openTime":1655356500000,"open":22051.62,"high":22147.34,"low":22040.55,"close":22137.27,"volume":27.99535,"closeTime":1655357399999},{"openTime":1655357400000,"open":22135.74,"high":22167.9,"low":22031.85,"close":22057.12,"volume":22.6703,"closeTime":1655358299999},{"openTime":1655358300000,"open":22062.9,"high":22063.44,"low":21889,"close":21912.42,"volume":53.60425,"closeTime":1655359199999},{"openTime":1655359200000,"open":21913.53,"high":21966.7,"low":21894.07,"close":21952.98,"volume":36.65201,"closeTime":1655360099999},{"openTime":1655360100000,"open":21948.74,"high":21977.12,"low":21826.78,"close":21838.75,"volume":35.16404,"closeTime":1655360999999},{"openTime":1655361000000,"open":21839.37,"high":21868.95,"low":21703.53,"close":21727.7,"volume":51.6866,"closeTime":1655361899999},{"openTime":1655361900000,"open":21736.88,"high":21843.1,"low":21685.66,"close":21772.97,"volume":64.65086,"closeTime":1655362799999},{"openTime":1655362800000,"open":21771.1,"high":21911.4,"low":21759.93,"close":21873.56,"volume":51.76875,"closeTime":1655363699999},{"openTime":1655363700000,"open":21875.31,"high":21983.88,"low":21716.38,"close":21792.33,"volume":102.50112,"closeTime":1655364599999},{"openTime":1655364600000,"open":21798.39,"high":21806.91,"low":21604.52,"close":21668.57,"volume":88.45969,"closeTime":1655365499999},{"openTime":1655365500000,"open":21672.01,"high":21761.99,"low":21660.03,"close":21738.35,"volume":46.49514,"closeTime":1655366399999},{"openTime":1655366400000,"open":21739.14,"high":21782.7,"low":21611.92,"close":21630.78,"volume":60.97194,"closeTime":1655367299999},{"openTime":1655367300000,"open":21630.77,"high":21778.57,"low":21578.03,"close":21708.55,"volume":99.54907,"closeTime":1655368199999},{"openTime":1655368200000,"open":21709.72,"high":21863.18,"low":21695.4,"close":21763.99,"volume":53.1463,"closeTime":1655369099999},{"openTime":1655369100000,"open":21762.03,"high":21808.02,"low":21712.98,"close":21755.59,"volume":36.54912,"closeTime":1655369999999},{"openTime":1655370000000,"open":21758.86,"high":21762.85,"low":21387.5,"close":21478.3,"volume":98.30783,"closeTime":1655370899999},{"openTime":1655370900000,"open":21478.29,"high":21486.36,"low":21200,"close":21292.61,"volume":104.91486,"closeTime":1655371799999},{"openTime":1655371800000,"open":21286.24,"high":21323.98,"low":21111,"close":21180.85,"volume":191.79488,"closeTime":1655372699999},{"openTime":1655372700000,"open":21179.87,"high":21286.34,"low":21129.64,"close":21249.31,"volume":88.02328,"closeTime":1655373599999},{"openTime":1655373600000,"open":21244.23,"high":21305.68,"low":21147.66,"close":21174.29,"volume":59.69817,"closeTime":1655374499999},{"openTime":1655374500000,"open":21174.47,"high":21319.29,"low":21025.08,"close":21043.72,"volume":91.44301,"closeTime":1655375399999},{"openTime":1655375400000,"open":21040.37,"high":21073.99,"low":20839.38,"close":20932.29,"volume":104.7304,"closeTime":1655376299999},{"openTime":1655376300000,"open":20929.27,"high":21327.87,"low":20854.64,"close":21225.75,"volume":86.57909,"closeTime":1655377199999},{"openTime":1655377200000,"open":21219.24,"high":21266.74,"low":21128.33,"close":21258.55,"volume":93.14817,"closeTime":1655378099999},{"openTime":1655378100000,"open":21263.09,"high":21263.09,"low":20970.89,"close":21106.48,"volume":86.08285,"closeTime":1655378999999},{"openTime":1655379000000,"open":21105.77,"high":21220.61,"low":21076.6,"close":21129.07,"volume":52.44228,"closeTime":1655379899999},{"openTime":1655379900000,"open":21129.07,"high":21129.07,"low":20875.14,"close":21026.73,"volume":82.04766,"closeTime":1655380799999},{"openTime":1655380800000,"open":21019.55,"high":21162.18,"low":20997.1,"close":21049.71,"volume":53.36038,"closeTime":1655381699999},{"openTime":1655381700000,"open":21040.96,"high":21270.43,"low":20901,"close":21225.8,"volume":75.28952,"closeTime":1655382599999},{"openTime":1655382600000,"open":21217.83,"high":21492.08,"low":21169.74,"close":21255.32,"volume":94.8331,"closeTime":1655383499999},{"openTime":1655383500000,"open":21254.93,"high":21294.45,"low":21120.46,"close":21125.3,"volume":87.31688,"closeTime":1655384399999},{"openTime":1655384400000,"open":21120.35,"high":21313.45,"low":21103.96,"close":21225.36,"volume":56.84262,"closeTime":1655385299999},{"openTime":1655385300000,"open":21224.22,"high":21253.1,"low":21132.64,"close":21233.27,"volume":41.64883,"closeTime":1655386199999},{"openTime":1655386200000,"open":21229.8,"high":21331.48,"low":20938.83,"close":21039.93,"volume":125.8959,"closeTime":1655387099999},{"openTime":1655387100000,"open":21039.03,"high":21159.92,"low":20889.02,"close":20998.01,"volume":77.20783,"closeTime":1655387999999},{"openTime":1655388000000,"open":20987.35,"high":21011.75,"low":20730.37,"close":20832.65,"volume":266.46009,"closeTime":1655388899999},{"openTime":1655388900000,"open":20830.61,"high":21127.42,"low":20816.87,"close":21018.99,"volume":129.50268,"closeTime":1655389799999},{"openTime":1655389800000,"open":21018.45,"high":21106.89,"low":20888.97,"close":20899.2,"volume":49.889,"closeTime":1655390699999},{"openTime":1655390700000,"open":20893.14,"high":21029.99,"low":20805.6,"close":20900.75,"volume":78.86138,"closeTime":1655391599999},{"openTime":1655391600000,"open":20897.76,"high":21146.25,"low":20891.57,"close":21091.52,"volume":63.86939,"closeTime":1655392499999},{"openTime":1655392500000,"open":21085.18,"high":21220.47,"low":21015.63,"close":21171.95,"volume":54.956,"closeTime":1655393399999},{"openTime":1655393400000,"open":21177.39,"high":21302.4,"low":21104.46,"close":21154.26,"volume":87.88863,"closeTime":1655394299999},{"openTime":1655394300000,"open":21149.66,"high":21172.53,"low":20976.83,"close":21045.63,"volume":71.83337,"closeTime":1655395199999},{"openTime":1655395200000,"open":21048.34,"high":21058.33,"low":20895.74,"close":20899.32,"volume":74.12184,"closeTime":1655396099999},{"openTime":1655396100000,"open":20897.11,"high":21069.55,"low":20783.37,"close":21064.95,"volume":82.25579,"closeTime":1655396999999},{"openTime":1655397000000,"open":21067.74,"high":21200.25,"low":20985.72,"close":21132.98,"volume":78.71939,"closeTime":1655397899999},{"openTime":1655397900000,"open":21133.55,"high":21221.66,"low":21097.08,"close":21152.75,"volume":63.62403,"closeTime":1655398799999},{"openTime":1655398800000,"open":21160.22,"high":21260.19,"low":21085.19,"close":21183.2,"volume":61.86945,"closeTime":1655399699999},{"openTime":1655399700000,"open":21177.27,"high":21426.42,"low":21164.58,"close":21318.82,"volume":70.09842,"closeTime":1655400599999},{"openTime":1655400600000,"open":21315.35,"high":21414.74,"low":21217.9,"close":21229.94,"volume":71.081,"closeTime":1655401499999},{"openTime":1655401500000,"open":21228.56,"high":21249.97,"low":21033.3,"close":21041.53,"volume":49.45077,"closeTime":1655402399999},{"openTime":1655402400000,"open":21039.47,"high":21087.54,"low":20856.48,"close":20969.3,"volume":86.57558,"closeTime":1655403299999},{"openTime":1655403300000,"open":20955.08,"high":21017.05,"low":20843.35,"close":20969.94,"volume":75.03962,"closeTime":1655404199999},{"openTime":1655404200000,"open":20965.96,"high":21086.8,"low":20885.4,"close":21052.22,"volume":44.83471,"closeTime":1655405099999},{"openTime":1655405100000,"open":21050.91,"high":21068.21,"low":20917.52,"close":21003.12,"volume":33.38466,"closeTime":1655405999999},{"openTime":1655406000000,"open":21002.91,"high":21103.22,"low":20905.24,"close":20958.46,"volume":77.18569,"closeTime":1655406899999},{"openTime":1655406900000,"open":20954.49,"high":21068.19,"low":20909.01,"close":21042.65,"volume":23.78485,"closeTime":1655407799999},{"openTime":1655407800000,"open":21045.75,"high":21076.66,"low":20842.17,"close":20901.62,"volume":39.06563,"closeTime":1655408699999},{"openTime":1655408700000,"open":20898.76,"high":21004.94,"low":20831.1,"close":20853.84,"volume":74.4613,"closeTime":1655409599999},{"openTime":1655409600000,"open":20845.84,"high":21000.79,"low":20830.4,"close":20979.21,"volume":36.82789,"closeTime":1655410499999},{"openTime":1655410500000,"open":20981.45,"high":21019.68,"low":20914.84,"close":20943.12,"volume":18.006,"closeTime":1655411399999},{"openTime":1655411400000,"open":20940.62,"high":20940.62,"low":20489.48,"close":20528.19,"volume":159.21262,"closeTime":1655412299999},{"openTime":1655412300000,"open":20535.7,"high":20711,"low":20480.7,"close":20681.2,"volume":72.07104,"closeTime":1655413199999},{"openTime":1655413200000,"open":20675.46,"high":20767.07,"low":20651.39,"close":20727.21,"volume":43.72837,"closeTime":1655414099999},{"openTime":1655414100000,"open":20732.32,"high":20923.74,"low":20732.32,"close":20818.65,"volume":47.59754,"closeTime":1655414999999},{"openTime":1655415000000,"open":20819.9,"high":20891,"low":20753.76,"close":20772.72,"volume":12.41011,"closeTime":1655415899999},{"openTime":1655415900000,"open":20764.82,"high":20796.55,"low":20601.54,"close":20646.68,"volume":38.32412,"closeTime":1655416799999},{"openTime":1655416800000,"open":20654.29,"high":20676.73,"low":20480.71,"close":20499.2,"volume":36.21129,"closeTime":1655417699999},{"openTime":1655417700000,"open":20516.95,"high":20621.02,"low":20489.04,"close":20572.89,"volume":30.19896,"closeTime":1655418599999},{"openTime":1655418600000,"open":20570.83,"high":20645,"low":20502.51,"close":20511.95,"volume":35.08902,"closeTime":1655419499999},{"openTime":1655419500000,"open":20506.89,"high":20563.68,"low":20311.4,"close":20341.36,"volume":92.57116,"closeTime":1655420399999},{"openTime":1655420400000,"open":20343.39,"high":20406.95,"low":20219.54,"close":20249.42,"volume":94.7959,"closeTime":1655421299999},{"openTime":1655421300000,"open":20242.19,"high":20373.57,"low":20208.32,"close":20367.18,"volume":37.90644,"closeTime":1655422199999},{"openTime":1655422200000,"open":20369.33,"high":20463.36,"low":20243.55,"close":20259.14,"volume":65.63421,"closeTime":1655423099999},{"openTime":1655423100000,"open":20258.65,"high":20384.38,"low":20227.18,"close":20373.88,"volume":47.42506,"closeTime":1655423999999},{"openTime":1655424000000,"open":20372.7,"high":20576.41,"low":20248.5,"close":20431.07,"volume":210.60287,"closeTime":1655424899999},{"openTime":1655424900000,"open":20435.16,"high":20620.82,"low":20421.13,"close":20428.56,"volume":64.44507,"closeTime":1655425799999},{"openTime":1655425800000,"open":20420.75,"high":20420.75,"low":20221.78,"close":20252.71,"volume":38.65682,"closeTime":1655426699999},{"openTime":1655426700000,"open":20253.42,"high":20351.9,"low":20202.86,"close":20337.83,"volume":37.33502,"closeTime":1655427599999},{"openTime":1655427600000,"open":20333.07,"high":20529.72,"low":20322.86,"close":20513.28,"volume":142.22817,"closeTime":1655428499999},{"openTime":1655428500000,"open":20517.23,"high":20529.35,"low":20387.26,"close":20450.91,"volume":81.7559,"closeTime":1655429399999},{"openTime":1655429400000,"open":20435.43,"high":20764.82,"low":20370.69,"close":20750.07,"volume":115.3448,"closeTime":1655430299999},{"openTime":1655430300000,"open":20755.04,"high":20904.12,"low":20592.19,"close":20856.03,"volume":102.00792,"closeTime":1655431199999},{"openTime":1655431200000,"open":20852.32,"high":21052.99,"low":20814.57,"close":20862.88,"volume":69.71611,"closeTime":1655432099999},{"openTime":1655432100000,"open":20865,"high":20878.28,"low":20693.09,"close":20717.57,"volume":38.94292,"closeTime":1655432999999},{"openTime":1655433000000,"open":20723.49,"high":20800.28,"low":20563.75,"close":20670.49,"volume":55.58241,"closeTime":1655433899999},{"openTime":1655433900000,"open":20666.81,"high":20706.32,"low":20517.29,"close":20552.92,"volume":39.12657,"closeTime":1655434799999},{"openTime":1655434800000,"open":20550.84,"high":20624.29,"low":20488.68,"close":20612.39,"volume":40.90396,"closeTime":1655435699999},{"openTime":1655435700000,"open":20608.83,"high":20652.81,"low":20529.3,"close":20552.66,"volume":22.85029,"closeTime":1655436599999},{"openTime":1655436600000,"open":20562.55,"high":20627.2,"low":20478.17,"close":20492.81,"volume":28.78203,"closeTime":1655437499999},{"openTime":1655437500000,"open":20479.94,"high":20479.94,"low":20321.44,"close":20355.94,"volume":41.90123,"closeTime":1655438399999},{"openTime":1655438400000,"open":20353.75,"high":20436.06,"low":20301.98,"close":20420.67,"volume":70.18998,"closeTime":1655439299999},{"openTime":1655439300000,"open":20423.24,"high":20523.33,"low":20412.35,"close":20482.44,"volume":32.55413,"closeTime":1655440199999},{"openTime":1655440200000,"open":20484.89,"high":20556.9,"low":20450.02,"close":20543.22,"volume":34.37218,"closeTime":1655441099999},{"openTime":1655441100000,"open":20537.34,"high":20614.04,"low":20500.43,"close":20508.45,"volume":40.13151,"closeTime":1655441999999},{"openTime":1655442000000,"open":20508.46,"high":20667.99,"low":20500,"close":20636.45,"volume":41.67254,"closeTime":1655442899999},{"openTime":1655442900000,"open":20634.2,"high":20790.25,"low":20592.82,"close":20725.16,"volume":76.91294,"closeTime":1655443799999},{"openTime":1655443800000,"open":20720.4,"high":20950.25,"low":20689.15,"close":20838.43,"volume":77.87485,"closeTime":1655444699999},{"openTime":1655444700000,"open":20840.34,"high":20848.94,"low":20738.5,"close":20780.33,"volume":36.98802,"closeTime":1655445599999},{"openTime":1655445600000,"open":20785.61,"high":20792.59,"low":20628.24,"close":20684.68,"volume":60.4935,"closeTime":1655446499999},{"openTime":1655446500000,"open":20676.87,"high":20709.3,"low":20585.02,"close":20694.13,"volume":57.12641,"closeTime":1655447399999},{"openTime":1655447400000,"open":20695.62,"high":20894.37,"low":20686.78,"close":20835.91,"volume":53.44002,"closeTime":1655448299999},{"openTime":1655448300000,"open":20839.05,"high":20960.06,"low":20786.11,"close":20871.29,"volume":56.71123,"closeTime":1655449199999},{"openTime":1655449200000,"open":20873.7,"high":20962.95,"low":20801.57,"close":20847.99,"volume":58.87566,"closeTime":1655450099999},{"openTime":1655450100000,"open":20845.81,"high":21160.79,"low":20800,"close":21094.01,"volume":85.49042,"closeTime":1655450999999},{"openTime":1655451000000,"open":21093.08,"high":21139.67,"low":21007.54,"close":21139.67,"volume":63.45097,"closeTime":1655451899999},{"openTime":1655451900000,"open":21133.21,"high":21246.28,"low":21049.3,"close":21064.98,"volume":94.3969,"closeTime":1655452799999},{"openTime":1655452800000,"open":21069.65,"high":21157.47,"low":20993.96,"close":21156.84,"volume":65.92034,"closeTime":1655453699999},{"openTime":1655453700000,"open":21154.84,"high":21230.74,"low":21088.23,"close":21198.32,"volume":73.1551,"closeTime":1655454599999},{"openTime":1655454600000,"open":21198.32,"high":21337.16,"low":21100.55,"close":21155.87,"volume":112.67521,"closeTime":1655455499999},{"openTime":1655455500000,"open":21154.42,"high":21154.42,"low":21032.93,"close":21040.75,"volume":41.32568,"closeTime":1655456399999},{"openTime":1655456400000,"open":21038.45,"high":21101.96,"low":20954.35,"close":21061.88,"volume":65.60544,"closeTime":1655457299999},{"openTime":1655457300000,"open":21068.03,"high":21105.01,"low":20978.82,"close":21064.63,"volume":28.72839,"closeTime":1655458199999},{"openTime":1655458200000,"open":21059.16,"high":21110.08,"low":20858.78,"close":20911.25,"volume":94.10642,"closeTime":1655459099999},{"openTime":1655459100000,"open":20909.74,"high":20964.54,"low":20843.25,"close":20946.34,"volume":39.75635,"closeTime":1655459999999},{"openTime":1655460000000,"open":20944.1,"high":20972.56,"low":20872.59,"close":20935.31,"volume":94.79096,"closeTime":1655460899999},{"openTime":1655460900000,"open":20931.05,"high":20935.99,"low":20860.13,"close":20921.07,"volume":37.65034,"closeTime":1655461799999},{"openTime":1655461800000,"open":20919.3,"high":20958.07,"low":20822.77,"close":20940.22,"volume":43.8638,"closeTime":1655462699999},{"openTime":1655462700000,"open":20932.16,"high":21135.48,"low":20903.75,"close":21090.62,"volume":65.33722,"closeTime":1655463599999},{"openTime":1655463600000,"open":21090.97,"high":21183.03,"low":21045.66,"close":21143.29,"volume":89.1696,"closeTime":1655464499999},{"openTime":1655464500000,"open":21142.82,"high":21142.82,"low":21034.32,"close":21094.13,"volume":41.16722,"closeTime":1655465399999},{"openTime":1655465400000,"open":21093.36,"high":21193.08,"low":21068.7,"close":21135.29,"volume":43.99209,"closeTime":1655466299999},{"openTime":1655466300000,"open":21131.69,"high":21179.23,"low":20920.01,"close":20945.14,"volume":95.95823,"closeTime":1655467199999},{"openTime":1655467200000,"open":20945.24,"high":21014.29,"low":20914.38,"close":20977.84,"volume":23.37947,"closeTime":1655468099999},{"openTime":1655468100000,"open":20970.82,"high":21019.01,"low":20871.25,"close":20875.94,"volume":30.86262,"closeTime":1655468999999},{"openTime":1655469000000,"open":20876.56,"high":21026.04,"low":20716.98,"close":20746.62,"volume":87.52404,"closeTime":1655469899999},{"openTime":1655469900000,"open":20750.56,"high":20778.32,"low":20563.27,"close":20626.69,"volume":125.18692,"closeTime":1655470799999},{"openTime":1655470800000,"open":20627.48,"high":20653.56,"low":20550,"close":20568.1,"volume":60.77644,"closeTime":1655471699999},{"openTime":1655471700000,"open":20569.11,"high":20675.32,"low":20540.27,"close":20597.6,"volume":60.21709,"closeTime":1655472599999},{"openTime":1655472600000,"open":20599.96,"high":20853.34,"low":20589.44,"close":20823.81,"volume":130.3405,"closeTime":1655473499999},{"openTime":1655473500000,"open":20825.46,"high":20890.4,"low":20748.66,"close":20774.74,"volume":103.70946,"closeTime":1655474399999},{"openTime":1655474400000,"open":20773.69,"high":20783.72,"low":20590.76,"close":20627.55,"volume":104.53842,"closeTime":1655475299999},{"openTime":1655475300000,"open":20625.54,"high":20642.08,"low":20384.44,"close":20460.66,"volume":105.89465,"closeTime":1655476199999},{"openTime":1655476200000,"open":20462.07,"high":20507.14,"low":20371.74,"close":20466.32,"volume":61.8413,"closeTime":1655477099999},{"openTime":1655477100000,"open":20466.12,"high":20562.62,"low":20405.83,"close":20522.16,"volume":78.09887,"closeTime":1655477999999},{"openTime":1655478000000,"open":20521.66,"high":20731.37,"low":20500.01,"close":20573.08,"volume":111.61008,"closeTime":1655478899999},{"openTime":1655478900000,"open":20572.69,"high":20673.02,"low":20525.65,"close":20609.96,"volume":53.61362,"closeTime":1655479799999},{"openTime":1655479800000,"open":20618.97,"high":20691.99,"low":20550,"close":20572.24,"volume":41.80245,"closeTime":1655480699999},{"openTime":1655480700000,"open":20575.04,"high":20659.7,"low":20516.99,"close":20639.23,"volume":119.48436,"closeTime":1655481599999},{"openTime":1655481600000,"open":20632.82,"high":20771.39,"low":20578.04,"close":20745.51,"volume":56.86008,"closeTime":1655482499999},{"openTime":1655482500000,"open":20740.83,"high":20761.86,"low":20645.65,"close":20649.24,"volume":57.35773,"closeTime":1655483399999},{"openTime":1655483400000,"open":20645.64,"high":20687.28,"low":20598.46,"close":20660.04,"volume":103.24582,"closeTime":1655484299999},{"openTime":1655484300000,"open":20670.49,"high":20744.81,"low":20506.53,"close":20546.76,"volume":101.20572,"closeTime":1655485199999},{"openTime":1655485200000,"open":20547.63,"high":20644.32,"low":20524.31,"close":20630.95,"volume":44.50686,"closeTime":1655486099999},{"openTime":1655486100000,"open":20633.38,"high":20685.23,"low":20536.5,"close":20566.61,"volume":44.03933,"closeTime":1655486999999},{"openTime":1655487000000,"open":20567.7,"high":20600.19,"low":20506.32,"close":20539.32,"volume":41.03381,"closeTime":1655487899999},{"openTime":1655487900000,"open":20539.31,"high":20604.08,"low":20488,"close":20560.61,"volume":117.2719,"closeTime":1655488799999},{"openTime":1655488800000,"open":20563.42,"high":20611.19,"low":20529.5,"close":20610.51,"volume":34.23079,"closeTime":1655489699999},{"openTime":1655489700000,"open":20611.83,"high":20627.63,"low":20564.97,"close":20566.92,"volume":43.89849,"closeTime":1655490599999},{"openTime":1655490600000,"open":20563.86,"high":20563.86,"low":20450.64,"close":20453.66,"volume":63.71096,"closeTime":1655491499999},{"openTime":1655491500000,"open":20462.88,"high":20507.1,"low":20445.28,"close":20492.92,"volume":35.17325,"closeTime":1655492399999},{"openTime":1655492400000,"open":20491.32,"high":20516.22,"low":20415.64,"close":20464.5,"volume":36.95893,"closeTime":1655493299999},{"openTime":1655493300000,"open":20465.85,"high":20506.9,"low":20450,"close":20456.49,"volume":40.738,"closeTime":1655494199999},{"openTime":1655494200000,"open":20461,"high":20506.41,"low":20415.61,"close":20502.09,"volume":55.12789,"closeTime":1655495099999},{"openTime":1655495100000,"open":20495.61,"high":20520.15,"low":20459.68,"close":20493.99,"volume":35.85579,"closeTime":1655495999999},{"openTime":1655496000000,"open":20486.51,"high":20580.28,"low":20486.51,"close":20557.69,"volume":47.22917,"closeTime":1655496899999},{"openTime":1655496900000,"open":20557.8,"high":20688.79,"low":20549.25,"close":20659.43,"volume":90.99791,"closeTime":1655497799999},{"openTime":1655497800000,"open":20658.06,"high":20709,"low":20578.69,"close":20589.14,"volume":58.92763,"closeTime":1655498699999},{"openTime":1655498700000,"open":20589.83,"high":20656.1,"low":20584.43,"close":20629.17,"volume":43.88923,"closeTime":1655499599999},{"openTime":1655499600000,"open":20635.24,"high":20668.38,"low":20602.26,"close":20616.6,"volume":44.55364,"closeTime":1655500499999},{"openTime":1655500500000,"open":20616.59,"high":20616.59,"low":20508.2,"close":20558.22,"volume":60.2484,"closeTime":1655501399999},{"openTime":1655501400000,"open":20553.51,"high":20566.25,"low":20515.97,"close":20524.01,"volume":17.93944,"closeTime":1655502299999},{"openTime":1655502300000,"open":20527.64,"high":20628.09,"low":20486.72,"close":20530.46,"volume":55.94409,"closeTime":1655503199999},{"openTime":1655503200000,"open":20529,"high":20643.91,"low":20489.39,"close":20509.12,"volume":88.23311,"closeTime":1655504099999},{"openTime":1655504100000,"open":20519.08,"high":20578.48,"low":20351.78,"close":20389.68,"volume":106.96268,"closeTime":1655504999999},{"openTime":1655505000000,"open":20388.77,"high":20424.61,"low":20345.11,"close":20410.78,"volume":56.09931,"closeTime":1655505899999},{"openTime":1655505900000,"open":20405.32,"high":20460.97,"low":20365.14,"close":20428.31,"volume":59.46593,"closeTime":1655506799999},{"openTime":1655506800000,"open":20426.66,"high":20456.53,"low":20402.52,"close":20446.7,"volume":26.13882,"closeTime":1655507699999},{"openTime":1655507700000,"open":20446.71,"high":20520,"low":20431.51,"close":20515.81,"volume":22.20601,"closeTime":1655508599999},{"openTime":1655508600000,"open":20512.68,"high":20517.66,"low":20463.28,"close":20488.08,"volume":17.83031,"closeTime":1655509499999},{"openTime":1655509500000,"open":20496.76,"high":20498.31,"low":20407.47,"close":20440.73,"volume":15.60637,"closeTime":1655510399999},{"openTime":1655510400000,"open":20441.56,"high":20638.5,"low":20413.58,"close":20594.14,"volume":48.06693,"closeTime":1655511299999},{"openTime":1655511300000,"open":20594.59,"high":20729.7,"low":20547.63,"close":20668.36,"volume":62.07807,"closeTime":1655512199999},{"openTime":1655512200000,"open":20673.36,"high":20749.77,"low":20589.98,"close":20602.33,"volume":79.5963,"closeTime":1655513099999},{"openTime":1655513100000,"open":20617.39,"high":20619.87,"low":20521.93,"close":20538.86,"volume":19.55589,"closeTime":1655513999999},{"openTime":1655514000000,"open":20542.77,"high":20571.22,"low":20511.6,"close":20522.87,"volume":39.14128,"closeTime":1655514899999},{"openTime":1655514900000,"open":20521.88,"high":20532.31,"low":20435.98,"close":20466.1,"volume":28.56673,"closeTime":1655515799999},{"openTime":1655515800000,"open":20466.85,"high":20473.47,"low":20350,"close":20372.7,"volume":44.09095,"closeTime":1655516699999},{"openTime":1655516700000,"open":20372.16,"high":20454.14,"low":20364.38,"close":20366.1,"volume":29.86807,"closeTime":1655517599999},{"openTime":1655517600000,"open":20369.29,"high":20479.81,"low":20300,"close":20468.94,"volume":78.19969,"closeTime":1655518499999},{"openTime":1655518500000,"open":20473.28,"high":20495.04,"low":20421.55,"close":20454.6,"volume":33.15691,"closeTime":1655519399999},{"openTime":1655519400000,"open":20450.5,"high":20450.5,"low":20359.41,"close":20363.68,"volume":31.45864,"closeTime":1655520299999},{"openTime":1655520300000,"open":20359.8,"high":20450.54,"low":20346.32,"close":20448.42,"volume":23.06733,"closeTime":1655521199999},{"openTime":1655521200000,"open":20446.4,"high":20468.73,"low":20387.04,"close":20397.18,"volume":13.57504,"closeTime":1655522099999},{"openTime":1655522100000,"open":20397.18,"high":20429.99,"low":20362.13,"close":20390.37,"volume":20.64823,"closeTime":1655522999999},{"openTime":1655523000000,"open":20393.43,"high":20419.33,"low":20363.92,"close":20388.61,"volume":31.29132,"closeTime":1655523899999},{"openTime":1655523900000,"open":20385.98,"high":20435.95,"low":20352.14,"close":20427.4,"volume":29.88717,"closeTime":1655524799999},{"openTime":1655524800000,"open":20431.78,"high":20461.81,"low":20405.27,"close":20412.77,"volume":15.27779,"closeTime":1655525699999},{"openTime":1655525700000,"open":20414.18,"high":20442.55,"low":20367.75,"close":20422.39,"volume":20.94833,"closeTime":1655526599999},{"openTime":1655526600000,"open":20420.53,"high":20458.1,"low":20385.82,"close":20446.3,"volume":18.4616,"closeTime":1655527499999},{"openTime":1655527500000,"open":20447.57,"high":20470.35,"low":20414.94,"close":20464.19,"volume":22.13324,"closeTime":1655528399999},{"openTime":1655528400000,"open":20464.19,"high":20511.49,"low":20388,"close":20409.76,"volume":24.52464,"closeTime":1655529299999},{"openTime":1655529300000,"open":20412.46,"high":20435.54,"low":20390.95,"close":20408.62,"volume":18.59457,"closeTime":1655530199999},{"openTime":1655530200000,"open":20406.6,"high":20418.54,"low":20382.93,"close":20390.1,"volume":24.18128,"closeTime":1655531099999},{"openTime":1655531100000,"open":20395.27,"high":20414.2,"low":20363.75,"close":20391.48,"volume":28.46057,"closeTime":1655531999999},{"openTime":1655532000000,"open":20400.35,"high":20421.98,"low":20374.33,"close":20418.7,"volume":15.80123,"closeTime":1655532899999},{"openTime":1655532900000,"open":20415.34,"high":20415.34,"low":20359.47,"close":20368.84,"volume":19.00051,"closeTime":1655533799999},{"openTime":1655533800000,"open":20371.33,"high":20399.88,"low":20359,"close":20369.48,"volume":20.12703,"closeTime":1655534699999},{"openTime":1655534700000,"open":20370.81,"high":20381.04,"low":19100,"close":19392.06,"volume":962.491467,"closeTime":1655535599999},{"openTime":1655535600000,"open":19414.35,"high":19589.09,"low":19239.81,"close":19475.22,"volume":215.74758,"closeTime":1655536499999},{"openTime":1655536500000,"open":19476.33,"high":19476.33,"low":19050,"close":19206.34,"volume":343.00644,"closeTime":1655537399999},{"openTime":1655537400000,"open":19215.31,"high":19291.07,"low":19089.54,"close":19146.92,"volume":345.6587,"closeTime":1655538299999},{"openTime":1655538300000,"open":19152.8,"high":19399,"low":19130,"close":19233.32,"volume":129.53994,"closeTime":1655539199999},{"openTime":1655539200000,"open":19228,"high":19245.13,"low":19052.58,"close":19112.23,"volume":104.8758,"closeTime":1655540099999},{"openTime":1655540100000,"open":19116.57,"high":19198.2,"low":18722,"close":19118.18,"volume":574.657865,"closeTime":1655540999999},{"openTime":1655541000000,"open":19115.79,"high":19350.89,"low":19027.71,"close":19117.67,"volume":372.79751,"closeTime":1655541899999},{"openTime":1655541900000,"open":19123.15,"high":19201.98,"low":18957.84,"close":18982.81,"volume":143.99358,"closeTime":1655542799999},{"openTime":1655542800000,"open":18983.01,"high":19059.44,"low":18869.05,"close":18995.67,"volume":120.41908,"closeTime":1655543699999},{"openTime":1655543700000,"open":18990.01,"high":19192.27,"low":18968.78,"close":19164.32,"volume":150.90351,"closeTime":1655544599999},{"openTime":1655544600000,"open":19163.46,"high":19183.99,"low":19000,"close":19020.77,"volume":145.1111,"closeTime":1655545499999},{"openTime":1655545500000,"open":19020.91,"high":19238.54,"low":19020.71,"close":19145.29,"volume":107.21567,"closeTime":1655546399999},{"openTime":1655546400000,"open":19141.54,"high":19279.27,"low":19108.69,"close":19201.97,"volume":275.25922,"closeTime":1655547299999},{"openTime":1655547300000,"open":19201.41,"high":19516.88,"low":19192.99,"close":19427.78,"volume":193.09229,"closeTime":1655548199999},{"openTime":1655548200000,"open":19427.67,"high":19489.92,"low":19332.35,"close":19355.91,"volume":66.0916,"closeTime":1655549099999},{"openTime":1655549100000,"open":19353.52,"high":19414.76,"low":19308.1,"close":19375.17,"volume":54.36935,"closeTime":1655549999999},{"openTime":1655550000000,"open":19370.09,"high":19386.7,"low":19185.2,"close":19283.19,"volume":54.25752,"closeTime":1655550899999},{"openTime":1655550900000,"open":19287.14,"high":19442.38,"low":19278.98,"close":19415.58,"volume":46.40289,"closeTime":1655551799999},{"openTime":1655551800000,"open":19412.56,"high":19501.97,"low":19288.29,"close":19381.15,"volume":124.05511,"closeTime":1655552699999},{"openTime":1655552700000,"open":19381.95,"high":19397.14,"low":19212.31,"close":19220.45,"volume":81.98825,"closeTime":1655553599999},{"openTime":1655553600000,"open":19220.46,"high":19255.99,"low":19133.95,"close":19188.86,"volume":121.09457,"closeTime":1655554499999},{"openTime":1655554500000,"open":19188.68,"high":19244.5,"low":19120.12,"close":19217.92,"volume":61.56405,"closeTime":1655555399999},{"openTime":1655555400000,"open":19214.38,"high":19258.16,"low":19126.63,"close":19149.69,"volume":40.2444,"closeTime":1655556299999},{"openTime":1655556300000,"open":19151.99,"high":19188.8,"low":19102.41,"close":19126.14,"volume":67.92985,"closeTime":1655557199999},{"openTime":1655557200000,"open":19130.86,"high":19177.82,"low":19064.21,"close":19165.19,"volume":45.46249,"closeTime":1655558099999},{"openTime":1655558100000,"open":19167.75,"high":19203.85,"low":19106.32,"close":19139.54,"volume":35.53439,"closeTime":1655558999999},{"openTime":1655559000000,"open":19147.5,"high":19172.82,"low":19057.01,"close":19079.35,"volume":48.03747,"closeTime":1655559899999},{"openTime":1655559900000,"open":19091.4,"high":19204.63,"low":19082.06,"close":19171.58,"volume":61.44314,"closeTime":1655560799999},{"openTime":1655560800000,"open":19169.52,"high":19252.21,"low":19139.77,"close":19181.7,"volume":73.70723,"closeTime":1655561699999},{"openTime":1655561700000,"open":19182.72,"high":19209.91,"low":19127.31,"close":19160.81,"volume":40.99972,"closeTime":1655562599999},{"openTime":1655562600000,"open":19164.53,"high":19204.16,"low":19147.8,"close":19154.16,"volume":127.409,"closeTime":1655563499999},{"openTime":1655563500000,"open":19154.15,"high":19190,"low":19042,"close":19051.13,"volume":57.66023,"closeTime":1655564399999},{"openTime":1655564400000,"open":19051.32,"high":19061.73,"low":18922.73,"close":18956.37,"volume":105.65025,"closeTime":1655565299999},{"openTime":1655565300000,"open":18951.37,"high":19096.84,"low":18917.97,"close":19064.39,"volume":88.06936,"closeTime":1655566199999},{"openTime":1655566200000,"open":19077.08,"high":19091.62,"low":18994.41,"close":19004.83,"volume":26.75268,"closeTime":1655567099999},{"openTime":1655567100000,"open":19008.27,"high":19036.15,"low":18919.88,"close":18927.76,"volume":36.37774,"closeTime":1655567999999},{"openTime":1655568000000,"open":18926.06,"high":19012.99,"low":18867.55,"close":18948.12,"volume":76.373,"closeTime":1655568899999},{"openTime":1655568900000,"open":18949.42,"high":19068.33,"low":18949.42,"close":19040,"volume":98.71915,"closeTime":1655569799999},{"openTime":1655569800000,"open":19039.99,"high":19048.19,"low":18895.43,"close":18936.66,"volume":53.42011,"closeTime":1655570699999},{"openTime":1655570700000,"open":18934.79,"high":18934.79,"low":18806,"close":18847.42,"volume":163.3769,"closeTime":1655571599999},{"openTime":1655571600000,"open":18847.73,"high":18936.47,"low":18771.24,"close":18808.03,"volume":90.09846,"closeTime":1655572499999},{"openTime":1655572500000,"open":18812.17,"high":18999.99,"low":18754.3,"close":18860,"volume":92.98435,"closeTime":1655573399999},{"openTime":1655573400000,"open":18860,"high":18880.07,"low":18500,"close":18658.71,"volume":423.33633,"closeTime":1655574299999},{"openTime":1655574300000,"open":18659.47,"high":18686,"low":18522.32,"close":18594.78,"volume":180.14675,"closeTime":1655575199999},{"openTime":1655575200000,"open":18600.76,"high":18628.7,"low":18425.1,"close":18534.78,"volume":148.30784,"closeTime":1655576099999},{"openTime":1655576100000,"open":18535.46,"high":18543.24,"low":18235.01,"close":18242.77,"volume":196.33854,"closeTime":1655576999999},{"openTime":1655577000000,"open":18240.13,"high":18709.95,"low":18135,"close":18356.67,"volume":379.151661,"closeTime":1655577899999},{"openTime":1655577900000,"open":18353.46,"high":18400.35,"low":18126,"close":18185.36,"volume":146.55485,"closeTime":1655578799999},{"openTime":1655578800000,"open":18192.57,"high":18250,"low":18071.66,"close":18192.71,"volume":350.75655,"closeTime":1655579699999},{"openTime":1655579700000,"open":18192.69,"high":18338.54,"low":18176.08,"close":18210.1,"volume":330.99825,"closeTime":1655580599999},{"openTime":1655580600000,"open":18210.2,"high":18342.65,"low":18036,"close":18079.87,"volume":362.153,"closeTime":1655581499999},{"openTime":1655581500000,"open":18088.83,"high":18257.07,"low":18010,"close":18038.32,"volume":203.83601,"closeTime":1655582399999},{"openTime":1655582400000,"open":18042.57,"high":18092.14,"low":17639.38,"close":17893.24,"volume":746.165625,"closeTime":1655583299999},{"openTime":1655583300000,"open":17893.23,"high":18217.67,"low":17651.42,"close":17700.57,"volume":297.94063,"closeTime":1655584199999},{"openTime":1655584200000,"open":17682.83,"high":17920.2,"low":17600,"close":17738.02,"volume":213.887314,"closeTime":1655585099999},{"openTime":1655585100000,"open":17731.6,"high":17804.27,"low":17589.89,"close":17781.11,"volume":261.01421,"closeTime":1655585999999},{"openTime":1655586000000,"open":17783.95,"high":18000,"low":17737.2,"close":17965.02,"volume":304.9149,"closeTime":1655586899999},{"openTime":1655586900000,"open":17962.87,"high":18813.44,"low":17876.87,"close":18654.27,"volume":399.20497,"closeTime":1655587799999},{"openTime":1655587800000,"open":18659.76,"high":18888.46,"low":18305.86,"close":18737.82,"volume":170.59484,"closeTime":1655588699999},{"openTime":1655588700000,"open":18724.8,"high":18774.4,"low":18476.13,"close":18487.83,"volume":90.48983,"closeTime":1655589599999},{"openTime":1655589600000,"open":18485.33,"high":18680.81,"low":18397,"close":18610.57,"volume":99.5234,"closeTime":1655590499999},{"openTime":1655590500000,"open":18601.75,"high":19450,"low":18590.24,"close":19308.94,"volume":407.90554,"closeTime":1655591399999},{"openTime":1655591400000,"open":19310.52,"high":19461.85,"low":19038.55,"close":19195.79,"volume":229.70135,"closeTime":1655592299999},{"openTime":1655592300000,"open":19196.6,"high":19215.13,"low":18937.35,"close":19151.75,"volume":75.67627,"closeTime":1655593199999},{"openTime":1655593200000,"open":19164.73,"high":19233.9,"low":19027.72,"close":19028.27,"volume":140.19124,"closeTime":1655594099999},{"openTime":1655594100000,"open":19032.34,"high":19114.55,"low":18877.7,"close":19098.29,"volume":212.67719,"closeTime":1655594999999},{"openTime":1655595000000,"open":19091.68,"high":19171.7,"low":18927.39,"close":18949.08,"volume":188.58258,"closeTime":1655595899999},{"openTime":1655595900000,"open":18954.8,"high":19015.34,"low":18933.21,"close":18945.39,"volume":193.49705,"closeTime":1655596799999},{"openTime":1655596800000,"open":18944.39,"high":19072.51,"low":18824.76,"close":18900,"volume":221.67288,"closeTime":1655597699999},{"openTime":1655597700000,"open":18895.52,"high":19177,"low":18890.64,"close":19073.15,"volume":251.75481,"closeTime":1655598599999},{"openTime":1655598600000,"open":19075.74,"high":19150.27,"low":18987.46,"close":19073.69,"volume":57.76106,"closeTime":1655599499999},{"openTime":1655599500000,"open":19077.11,"high":19082.14,"low":18884.76,"close":18939.85,"volume":72.65887,"closeTime":1655600399999},{"openTime":1655600400000,"open":18951.36,"high":19012.31,"low":18859.36,"close":18900.12,"volume":57.4164,"closeTime":1655601299999},{"openTime":1655601300000,"open":18884.18,"high":18919.83,"low":18682,"close":18821.32,"volume":64.00486,"closeTime":1655602199999},{"openTime":1655602200000,"open":18815.55,"high":18825.71,"low":18568.4,"close":18596.9,"volume":79.54742,"closeTime":1655603099999},{"openTime":1655603100000,"open":18591.2,"high":18668.63,"low":18384.16,"close":18450.51,"volume":92.33456,"closeTime":1655603999999},{"openTime":1655604000000,"open":18447.64,"high":18523.97,"low":18399.29,"close":18487.5,"volume":42.03482,"closeTime":1655604899999},{"openTime":1655604900000,"open":18483.66,"high":18483.66,"low":18301.48,"close":18328.9,"volume":76.17156,"closeTime":1655605799999},{"openTime":1655605800000,"open":18336.46,"high":18474.53,"low":18205.05,"close":18403.6,"volume":118.2772,"closeTime":1655606699999},{"openTime":1655606700000,"open":18402.59,"high":18506.12,"low":18356.78,"close":18356.78,"volume":84.85456,"closeTime":1655607599999},{"openTime":1655607600000,"open":18354.9,"high":18774.54,"low":18352.99,"close":18702.6,"volume":133.74524,"closeTime":1655608499999},{"openTime":1655608500000,"open":18710.62,"high":18710.62,"low":18525.76,"close":18527.54,"volume":40.87088,"closeTime":1655609399999},{"openTime":1655609400000,"open":18528.32,"high":18590.79,"low":18427.49,"close":18444.98,"volume":59.16727,"closeTime":1655610299999},{"openTime":1655610300000,"open":18447.56,"high":18482.93,"low":18238.84,"close":18280.47,"volume":43.51738,"closeTime":1655611199999},{"openTime":1655611200000,"open":18283.44,"high":18470.09,"low":18237.74,"close":18429.72,"volume":97.54703,"closeTime":1655612099999},{"openTime":1655612100000,"open":18429.63,"high":18458.85,"low":18370.01,"close":18400.03,"volume":49.2649,"closeTime":1655612999999},{"openTime":1655613000000,"open":18400.47,"high":18590.76,"low":18342.05,"close":18504.31,"volume":68.85051,"closeTime":1655613899999},{"openTime":1655613900000,"open":18506.01,"high":18543.3,"low":18402.64,"close":18477.02,"volume":48.52978,"closeTime":1655614799999},{"openTime":1655614800000,"open":18478.06,"high":18518.38,"low":18252.63,"close":18262.07,"volume":90.99835,"closeTime":1655615699999},{"openTime":1655615700000,"open":18252.19,"high":18345.22,"low":17891.27,"close":18091.1,"volume":189.0871,"closeTime":1655616599999},{"openTime":1655616600000,"open":18088.17,"high":18100,"low":17961.16,"close":18030.48,"volume":107.82472,"closeTime":1655617499999},{"openTime":1655617500000,"open":18039.92,"high":18232.04,"low":18001.84,"close":18096.75,"volume":79.70267,"closeTime":1655618399999},{"openTime":1655618400000,"open":18098.6,"high":18356.78,"low":18027.62,"close":18226.55,"volume":155.21556,"closeTime":1655619299999},{"openTime":1655619300000,"open":18226.54,"high":18453.66,"low":18214.41,"close":18353.65,"volume":155.73811,"closeTime":1655620199999},{"openTime":1655620200000,"open":18353.33,"high":18416.99,"low":18248.3,"close":18311.36,"volume":59.16124,"closeTime":1655621099999},{"openTime":1655621100000,"open":18306.65,"high":18319.55,"low":18223.76,"close":18230,"volume":71.95464,"closeTime":1655621999999},{"openTime":1655622000000,"open":18231.4,"high":18392.89,"low":18217.54,"close":18382.63,"volume":109.09271,"closeTime":1655622899999},{"openTime":1655622900000,"open":18383.04,"high":18519.13,"low":18383.04,"close":18446.48,"volume":58.95674,"closeTime":1655623799999},{"openTime":1655623800000,"open":18446.48,"high":18471.6,"low":18323.48,"close":18356,"volume":68.38951,"closeTime":1655624699999},{"openTime":1655624700000,"open":18354.41,"high":18381.19,"low":18258.42,"close":18277.9,"volume":83.92013,"closeTime":1655625599999},{"openTime":1655625600000,"open":18277.89,"high":18356.38,"low":18244.77,"close":18280.68,"volume":69.36521,"closeTime":1655626499999},{"openTime":1655626500000,"open":18278.35,"high":18468.97,"low":18278.11,"close":18434.02,"volume":110.27007,"closeTime":1655627399999},{"openTime":1655627400000,"open":18444.31,"high":18644.37,"low":18436.63,"close":18568.09,"volume":186.02494,"closeTime":1655628299999},{"openTime":1655628300000,"open":18568.08,"high":18683.66,"low":18506.09,"close":18638.62,"volume":99.54972,"closeTime":1655629199999},{"openTime":1655629200000,"open":18638.01,"high":18732.23,"low":18550,"close":18706.6,"volume":95.43175,"closeTime":1655630099999},{"openTime":1655630100000,"open":18704.27,"high":19004.56,"low":18650,"close":18899.33,"volume":175.85741,"closeTime":1655630999999},{"openTime":1655631000000,"open":18903.12,"high":19199.99,"low":18872.6,"close":19116.7,"volume":147.16974,"closeTime":1655631899999},{"openTime":1655631900000,"open":19114.64,"high":19288,"low":18937.93,"close":18971.78,"volume":107.85284,"closeTime":1655632799999},{"openTime":1655632800000,"open":18978.99,"high":19153.5,"low":18864.81,"close":19136.85,"volume":136.24851,"closeTime":1655633699999},{"openTime":1655633700000,"open":19137.76,"high":19952.14,"low":19099.37,"close":19672.93,"volume":246.75728,"closeTime":1655634599999},{"openTime":1655634600000,"open":19672.93,"high":19836.94,"low":19552.39,"close":19629.58,"volume":161.47518,"closeTime":1655635499999},{"openTime":1655635500000,"open":19636.3,"high":20030,"low":19512.89,"close":19881.35,"volume":171.38543,"closeTime":1655636399999},{"openTime":1655636400000,"open":19878.66,"high":19969.57,"low":19656.28,"close":19716.15,"volume":94.15706,"closeTime":1655637299999},{"openTime":1655637300000,"open":19713.17,"high":19836.1,"low":19618.62,"close":19733.19,"volume":72.79214,"closeTime":1655638199999},{"openTime":1655638200000,"open":19734.06,"high":19780.61,"low":19524.53,"close":19616.79,"volume":65.31399,"closeTime":1655639099999},{"openTime":1655639100000,"open":19619.15,"high":19705.78,"low":19553.54,"close":19660.18,"volume":61.6343,"closeTime":1655639999999},{"openTime":1655640000000,"open":19663.67,"high":19763.47,"low":19604.6,"close":19740.85,"volume":64.48833,"closeTime":1655640899999},{"openTime":1655640900000,"open":19740.7,"high":19900,"low":19244.12,"close":19382.02,"volume":174.55595,"closeTime":1655641799999},{"openTime":1655641800000,"open":19371.7,"high":19515.68,"low":19270.89,"close":19361.46,"volume":97.50176,"closeTime":1655642699999},{"openTime":1655642700000,"open":19361.32,"high":19445.1,"low":19258,"close":19318.94,"volume":91.47603,"closeTime":1655643599999},{"openTime":1655643600000,"open":19320.43,"high":19414.65,"low":19309.35,"close":19335.48,"volume":36.11973,"closeTime":1655644499999},{"openTime":1655644500000,"open":19338.23,"high":19527.96,"low":19328.65,"close":19495.07,"volume":28.77233,"closeTime":1655645399999},{"openTime":1655645400000,"open":19495.21,"high":19580.27,"low":19408.5,"close":19409.11,"volume":33.10384,"closeTime":1655646299999},{"openTime":1655646300000,"open":19410.31,"high":19439.59,"low":19097.32,"close":19163.4,"volume":110.83199,"closeTime":1655647199999},{"openTime":1655647200000,"open":19156.06,"high":19323.91,"low":19146.05,"close":19179.92,"volume":69.25013,"closeTime":1655648099999},{"openTime":1655648100000,"open":19189.13,"high":19367.37,"low":19135.03,"close":19343.21,"volume":56.95008,"closeTime":1655648999999},{"openTime":1655649000000,"open":19337.63,"high":19423.62,"low":19337.63,"close":19391.59,"volume":36.54852,"closeTime":1655649899999},{"openTime":1655649900000,"open":19388.32,"high":19480.27,"low":19374.92,"close":19433.17,"volume":41.65987,"closeTime":1655650799999},{"openTime":1655650800000,"open":19447.87,"high":19508.73,"low":19328.03,"close":19351.61,"volume":38.72923,"closeTime":1655651699999},{"openTime":1655651700000,"open":19349.64,"high":19422.59,"low":19302.65,"close":19395.73,"volume":30.52051,"closeTime":1655652599999},{"openTime":1655652600000,"open":19396.38,"high":19884.87,"low":19396.38,"close":19671.43,"volume":193.64876,"closeTime":1655653499999},{"openTime":1655653500000,"open":19679.33,"high":19898.83,"low":19631.32,"close":19800.37,"volume":104.29474,"closeTime":1655654399999},{"openTime":1655654400000,"open":19800.6,"high":19842,"low":19606.59,"close":19627.75,"volume":60.54986,"closeTime":1655655299999},{"openTime":1655655300000,"open":19633.37,"high":19663.08,"low":19534.99,"close":19596.69,"volume":33.17227,"closeTime":1655656199999},{"openTime":1655656200000,"open":19597.5,"high":19623.44,"low":19517.85,"close":19593.93,"volume":37.10726,"closeTime":1655657099999},{"openTime":1655657100000,"open":19589.55,"high":19706.95,"low":19350,"close":19501.44,"volume":52.38316,"closeTime":1655657999999},{"openTime":1655658000000,"open":19495.06,"high":19571.24,"low":19427.49,"close":19462.01,"volume":25.17297,"closeTime":1655658899999},{"openTime":1655658900000,"open":19462.53,"high":19520.81,"low":19384.58,"close":19500.39,"volume":43.70095,"closeTime":1655659799999},{"openTime":1655659800000,"open":19498.63,"high":19548.03,"low":19396.78,"close":19487.34,"volume":28.3409,"closeTime":1655660699999},{"openTime":1655660700000,"open":19480.98,"high":19507.81,"low":19368.19,"close":19429.01,"volume":30.94053,"closeTime":1655661599999},{"openTime":1655661600000,"open":19419.8,"high":19599.1,"low":19389.53,"close":19565.5,"volume":40.26684,"closeTime":1655662499999},{"openTime":1655662500000,"open":19565.51,"high":19740.69,"low":19540.89,"close":19599.49,"volume":53.03741,"closeTime":1655663399999},{"openTime":1655663400000,"open":19600.64,"high":19632.35,"low":19542.4,"close":19553.92,"volume":26.73477,"closeTime":1655664299999},{"openTime":1655664300000,"open":19563.43,"high":20252.52,"low":19537.45,"close":20221.21,"volume":126.15832,"closeTime":1655665199999},{"openTime":1655665200000,"open":20228.73,"high":20328,"low":19849.06,"close":19914.29,"volume":206.66332,"closeTime":1655666099999},{"openTime":1655666100000,"open":19922,"high":20057.8,"low":19809.53,"close":20003.78,"volume":77.04271,"closeTime":1655666999999},{"openTime":1655667000000,"open":20005.87,"high":20368.39,"low":19969.26,"close":20168.55,"volume":124.30201,"closeTime":1655667899999},{"openTime":1655667900000,"open":20175.11,"high":20285.4,"low":20008.05,"close":20098.45,"volume":137.7816,"closeTime":1655668799999},{"openTime":1655668800000,"open":20095.53,"high":20355.68,"low":20030.07,"close":20161.33,"volume":93.32504,"closeTime":1655669699999},{"openTime":1655669700000,"open":20159.23,"high":20319.44,"low":20115.24,"close":20316.73,"volume":98.25307,"closeTime":1655670599999},{"openTime":1655670600000,"open":20318.26,"high":20694,"low":20301.39,"close":20466.25,"volume":200.23858,"closeTime":1655671499999},{"openTime":1655671500000,"open":20462.7,"high":20693,"low":20429.96,"close":20614.48,"volume":123.03622,"closeTime":1655672399999},{"openTime":1655672400000,"open":20617.36,"high":20647.26,"low":20355.62,"close":20385.52,"volume":136.67141,"closeTime":1655673299999},{"openTime":1655673300000,"open":20384.39,"high":20413.08,"low":20253,"close":20271.17,"volume":57.39727,"closeTime":1655674199999},{"openTime":1655674200000,"open":20262.64,"high":20451.68,"low":20261.92,"close":20379.2,"volume":43.8043,"closeTime":1655675099999},{"openTime":1655675100000,"open":20379.2,"high":20448.49,"low":20301.01,"close":20366.61,"volume":27.66905,"closeTime":1655675999999},{"openTime":1655676000000,"open":20369.72,"high":20505.61,"low":20282.45,"close":20505.6,"volume":48.71235,"closeTime":1655676899999},{"openTime":1655676900000,"open":20509.37,"high":20800,"low":20475.21,"close":20654.34,"volume":147.9536,"closeTime":1655677799999},{"openTime":1655677800000,"open":20651.18,"high":20691.32,"low":20468.5,"close":20533.95,"volume":51.20049,"closeTime":1655678699999},{"openTime":1655678700000,"open":20543,"high":20721.25,"low":20519.36,"close":20664.17,"volume":107.79066,"closeTime":1655679599999},{"openTime":1655679600000,"open":20664.89,"high":20683.47,"low":20488.64,"close":20504.88,"volume":65.42402,"closeTime":1655680499999},{"openTime":1655680500000,"open":20504.88,"high":20565.67,"low":20419.65,"close":20434.72,"volume":56.08261,"closeTime":1655681399999},{"openTime":1655681400000,"open":20435.22,"high":20500.91,"low":20386.52,"close":20398.35,"volume":49.89972,"closeTime":1655682299999},{"openTime":1655682300000,"open":20398.27,"high":20590.32,"low":20393.57,"close":20548.64,"volume":55.50083,"closeTime":1655683199999},{"openTime":1655683200000,"open":20546.89,"high":20641.5,"low":20271.36,"close":20296.47,"volume":170.49412,"closeTime":1655684099999},{"openTime":1655684100000,"open":20299.9,"high":20382.05,"low":20157.7,"close":20303.17,"volume":119.78741,"closeTime":1655684999999},{"openTime":1655685000000,"open":20299.73,"high":20335.68,"low":20151.44,"close":20179.14,"volume":48.49841,"closeTime":1655685899999},{"openTime":1655685900000,"open":20179.13,"high":20227.33,"low":20027.77,"close":20031.89,"volume":75.42262,"closeTime":1655686799999},{"openTime":1655686800000,"open":20034.32,"high":20138.88,"low":19845.29,"close":19857.32,"volume":135.447,"closeTime":1655687699999},{"openTime":1655687700000,"open":19853.2,"high":19886.16,"low":19727.17,"close":19816.04,"volume":72.63082,"closeTime":1655688599999},{"openTime":1655688600000,"open":19816.04,"high":19831.78,"low":19667.39,"close":19692.29,"volume":64.09048,"closeTime":1655689499999},{"openTime":1655689500000,"open":19692.28,"high":19795.25,"low":19603.63,"close":19770.16,"volume":89.3643,"closeTime":1655690399999},{"openTime":1655690400000,"open":19765.72,"high":20106.69,"low":19701.8,"close":19953.36,"volume":109.11209,"closeTime":1655691299999},{"openTime":1655691300000,"open":19952.83,"high":19972.06,"low":19676.32,"close":19692.06,"volume":64.68023,"closeTime":1655692199999},{"openTime":1655692200000,"open":19696.18,"high":19868.57,"low":19650.08,"close":19856.87,"volume":60.92948,"closeTime":1655693099999},{"openTime":1655693100000,"open":19864.21,"high":19930.11,"low":19828.75,"close":19916.97,"volume":42.81012,"closeTime":1655693999999},{"openTime":1655694000000,"open":19914.88,"high":20012.35,"low":19829.07,"close":19934.13,"volume":61.87595,"closeTime":1655694899999},{"openTime":1655694900000,"open":19944.27,"high":20055.69,"low":19871.78,"close":20039.42,"volume":56.58005,"closeTime":1655695799999},{"openTime":1655695800000,"open":20037.53,"high":20133.5,"low":19991.82,"close":20113.77,"volume":160.02172,"closeTime":1655696699999},{"openTime":1655696700000,"open":20110.16,"high":20164.64,"low":19949.42,"close":19951.94,"volume":107.26686,"closeTime":1655697599999},{"openTime":1655697600000,"open":19955.35,"high":20005.29,"low":19901.5,"close":19977.06,"volume":33.85639,"closeTime":1655698499999},{"openTime":1655698500000,"open":19977.06,"high":20146.6,"low":19966.99,"close":20134.2,"volume":75.41729,"closeTime":1655699399999},{"openTime":1655699400000,"open":20129.78,"high":20141.1,"low":20019.27,"close":20019.27,"volume":45.39035,"closeTime":1655700299999},{"openTime":1655700300000,"open":20019.7,"high":20052.67,"low":19784.65,"close":19838.06,"volume":48.49475,"closeTime":1655701199999},{"openTime":1655701200000,"open":19832.32,"high":19938.92,"low":19800.32,"close":19882.11,"volume":25.38431,"closeTime":1655702099999},{"openTime":1655702100000,"open":19883.93,"high":19905.55,"low":19749.97,"close":19823.63,"volume":32.46277,"closeTime":1655702999999},{"openTime":1655703000000,"open":19822.06,"high":19926.86,"low":19753.18,"close":19887.08,"volume":39.3846,"closeTime":1655703899999},{"openTime":1655703900000,"open":19885.59,"high":20086.87,"low":19845,"close":20079.71,"volume":41.28719,"closeTime":1655704799999},{"openTime":1655704800000,"open":20079.85,"high":20133.58,"low":20016.25,"close":20133.58,"volume":30.78954,"closeTime":1655705699999},{"openTime":1655705700000,"open":20137.63,"high":20229.65,"low":19931.99,"close":19939.55,"volume":55.40102,"closeTime":1655706599999},{"openTime":1655706600000,"open":19942.05,"high":20061.43,"low":19896,"close":20037.68,"volume":29.65946,"closeTime":1655707499999},{"openTime":1655707500000,"open":20044.09,"high":20120.8,"low":20033.56,"close":20112.66,"volume":46.84212,"closeTime":1655708399999},{"openTime":1655708400000,"open":20108.19,"high":20128.84,"low":19963.17,"close":19992.48,"volume":53.84636,"closeTime":1655709299999},{"openTime":1655709300000,"open":19992.8,"high":20000.38,"low":19875.87,"close":19921.81,"volume":100.34203,"closeTime":1655710199999},{"openTime":1655710200000,"open":19924.5,"high":19989.55,"low":19853.75,"close":19867.33,"volume":34.34014,"closeTime":1655711099999},{"openTime":1655711100000,"open":19864.82,"high":20060,"low":19859.76,"close":20058.23,"volume":48.69598,"closeTime":1655711999999},{"openTime":1655712000000,"open":20060.35,"high":20370.88,"low":19999.75,"close":20271.72,"volume":105.32181,"closeTime":1655712899999},{"openTime":1655712900000,"open":20271.72,"high":20462.17,"low":20237.59,"close":20423.32,"volume":76.39897,"closeTime":1655713799999},{"openTime":1655713800000,"open":20424.4,"high":20628.33,"low":20359.05,"close":20547.21,"volume":128.42027,"closeTime":1655714699999},{"openTime":1655714700000,"open":20552.2,"high":20597.31,"low":20423.49,"close":20537.52,"volume":68.78792,"closeTime":1655715599999},{"openTime":1655715600000,"open":20540.68,"high":20700,"low":20451.46,"close":20642.7,"volume":69.74094,"closeTime":1655716499999},{"openTime":1655716500000,"open":20644.29,"high":20778,"low":20562.08,"close":20733.43,"volume":87.63035,"closeTime":1655717399999},{"openTime":1655717400000,"open":20727.19,"high":20990.29,"low":20640.11,"close":20652.98,"volume":229.11485,"closeTime":1655718299999},{"openTime":1655718300000,"open":20651.36,"high":20703.59,"low":20539.78,"close":20616.91,"volume":95.98563,"closeTime":1655719199999},{"openTime":1655719200000,"open":20622.03,"high":20695.83,"low":20455.75,"close":20460.06,"volume":116.94024,"closeTime":1655720099999},{"openTime":1655720100000,"open":20469.74,"high":20539.21,"low":20439.77,"close":20506.1,"volume":67.34348,"closeTime":1655720999999},{"openTime":1655721000000,"open":20510.05,"high":20877.98,"low":20481.16,"close":20758.02,"volume":105.24635,"closeTime":1655721899999},{"openTime":1655721900000,"open":20757.81,"high":20967.56,"low":20648.23,"close":20867.1,"volume":103.86659,"closeTime":1655722799999},{"openTime":1655722800000,"open":20860.68,"high":20882,"low":20718.68,"close":20748,"volume":57.85947,"closeTime":1655723699999},{"openTime":1655723700000,"open":20747.91,"high":20774.87,"low":20655,"close":20734.15,"volume":58.59889,"closeTime":1655724599999},{"openTime":1655724600000,"open":20733.39,"high":20871.76,"low":20665.26,"close":20851.79,"volume":53.43078,"closeTime":1655725499999},{"openTime":1655725500000,"open":20846.6,"high":21000,"low":20744.99,"close":20777,"volume":102.44804,"closeTime":1655726399999},{"openTime":1655726400000,"open":20777.01,"high":20792.08,"low":20542.28,"close":20616.5,"volume":133.38359,"closeTime":1655727299999},{"openTime":1655727300000,"open":20614.71,"high":20677.02,"low":20455.47,"close":20473.3,"volume":74.49737,"closeTime":1655728199999},{"openTime":1655728200000,"open":20472.75,"high":20529.72,"low":20336.6,"close":20415.86,"volume":88.75901,"closeTime":1655729099999},{"openTime":1655729100000,"open":20422.33,"high":20561.3,"low":20411.41,"close":20534.43,"volume":71.02299,"closeTime":1655729999999},{"openTime":1655730000000,"open":20532.76,"high":20546.47,"low":20400.02,"close":20434.59,"volume":64.28392,"closeTime":1655730899999},{"openTime":1655730900000,"open":20422.59,"high":20670.34,"low":20418.99,"close":20599.65,"volume":116.02798,"closeTime":1655731799999},{"openTime":1655731800000,"open":20599.15,"high":20667.3,"low":20454.06,"close":20539.47,"volume":61.69341,"closeTime":1655732699999},{"openTime":1655732700000,"open":20539.08,"high":20553.25,"low":20358.97,"close":20512.6,"volume":70.08947,"closeTime":1655733599999},{"openTime":1655733600000,"open":20502.37,"high":20609.29,"low":20485.6,"close":20527.9,"volume":72.82355,"closeTime":1655734499999},{"openTime":1655734500000,"open":20525.57,"high":20635.9,"low":20480.29,"close":20609.23,"volume":144.36459,"closeTime":1655735399999},{"openTime":1655735400000,"open":20620.07,"high":20800.28,"low":20591.13,"close":20722.28,"volume":52.99428,"closeTime":1655736299999},{"openTime":1655736300000,"open":20714.48,"high":20909.86,"low":20712.94,"close":20825.73,"volume":272.59481,"closeTime":1655737199999},{"openTime":1655737200000,"open":20826.16,"high":21050.98,"low":20660.05,"close":20685.71,"volume":161.33831,"closeTime":1655738099999},{"openTime":1655738100000,"open":20682.48,"high":20723.39,"low":20559.96,"close":20645.48,"volume":109.727,"closeTime":1655738999999},{"openTime":1655739000000,"open":20652.32,"high":20765.08,"low":20600.28,"close":20691.79,"volume":48.93775,"closeTime":1655739899999},{"openTime":1655739900000,"open":20684.3,"high":20848.1,"low":20682.13,"close":20803.26,"volume":52.52947,"closeTime":1655740799999},{"openTime":1655740800000,"open":20803.58,"high":20808.65,"low":20532.95,"close":20578.37,"volume":120.28434,"closeTime":1655741699999},{"openTime":1655741700000,"open":20582.12,"high":20619.72,"low":20434.72,"close":20506.62,"volume":53.79318,"closeTime":1655742599999},{"openTime":1655742600000,"open":20503.22,"high":20551,"low":20370.94,"close":20372.71,"volume":66.39753,"closeTime":1655743499999},{"openTime":1655743500000,"open":20371.64,"high":20431.02,"low":20168.99,"close":20262.03,"volume":81.52369,"closeTime":1655744399999},{"openTime":1655744400000,"open":20259.22,"high":20363.48,"low":20110,"close":20287.77,"volume":83.53398,"closeTime":1655745299999},{"openTime":1655745300000,"open":20297.48,"high":20432.03,"low":20262.81,"close":20267.96,"volume":37.77565,"closeTime":1655746199999},{"openTime":1655746200000,"open":20275.86,"high":20337.35,"low":20235.68,"close":20326.85,"volume":34.82238,"closeTime":1655747099999},{"openTime":1655747100000,"open":20328.27,"high":20391.39,"low":19930.56,"close":19953.06,"volume":138.25037,"closeTime":1655747999999},{"openTime":1655748000000,"open":19943.41,"high":19999.46,"low":19811.19,"close":19879.17,"volume":123.20163,"closeTime":1655748899999},{"openTime":1655748900000,"open":19879.49,"high":20096.2,"low":19845.78,"close":20002.59,"volume":61.65756,"closeTime":1655749799999},{"openTime":1655749800000,"open":20006.43,"high":20062.23,"low":19933.39,"close":20002.86,"volume":32.46509,"closeTime":1655750699999},{"openTime":1655750700000,"open":19999.87,"high":20040.83,"low":19953.88,"close":20020.47,"volume":22.57506,"closeTime":1655751599999},{"openTime":1655751600000,"open":20020.43,"high":20027.09,"low":19866.27,"close":20021.65,"volume":69.49797,"closeTime":1655752499999},{"openTime":1655752500000,"open":20014.2,"high":20125.16,"low":19959.22,"close":19995.58,"volume":48.25501,"closeTime":1655753399999},{"openTime":1655753400000,"open":19999.27,"high":20139.14,"low":19917.6,"close":20106.06,"volume":55.01409,"closeTime":1655754299999},{"openTime":1655754300000,"open":20106.06,"high":20203.34,"low":20046.4,"close":20053.61,"volume":100.58981,"closeTime":1655755199999},{"openTime":1655755200000,"open":20052.08,"high":20183.4,"low":19981.57,"close":20154.24,"volume":46.23703,"closeTime":1655756099999},{"openTime":1655756100000,"open":20149.74,"high":20243.16,"low":20122.14,"close":20214.72,"volume":34.2347,"closeTime":1655756999999},{"openTime":1655757000000,"open":20222.91,"high":20348.68,"low":20189.24,"close":20329.74,"volume":43.46022,"closeTime":1655757899999},{"openTime":1655757900000,"open":20329.75,"high":20505,"low":20229.24,"close":20428.18,"volume":66.72577,"closeTime":1655758799999},{"openTime":1655758800000,"open":20428.92,"high":20514.84,"low":20407.25,"close":20477.09,"volume":54.97028,"closeTime":1655759699999},{"openTime":1655759700000,"open":20475.7,"high":20621.1,"low":20444.56,"close":20578.07,"volume":64.11407,"closeTime":1655760599999},{"openTime":1655760600000,"open":20575.03,"high":20575.03,"low":20422.49,"close":20461.1,"volume":24.88265,"closeTime":1655761499999},{"openTime":1655761500000,"open":20461.1,"high":20469.84,"low":20291.61,"close":20392.44,"volume":51.3033,"closeTime":1655762399999},{"openTime":1655762400000,"open":20396.6,"high":20411,"low":20294.87,"close":20300.72,"volume":42.38437,"closeTime":1655763299999},{"openTime":1655763300000,"open":20297.78,"high":20344.7,"low":20236.56,"close":20344.7,"volume":144.07015,"closeTime":1655764199999},{"openTime":1655764200000,"open":20355,"high":20456.77,"low":20337.48,"close":20452.9,"volume":65.41247,"closeTime":1655765099999},{"openTime":1655765100000,"open":20452.58,"high":20560.57,"low":20411.78,"close":20466.55,"volume":142.82732,"closeTime":1655765999999},{"openTime":1655766000000,"open":20465.4,"high":20499.36,"low":20365.48,"close":20408.38,"volume":124.86495,"closeTime":1655766899999},{"openTime":1655766900000,"open":20412.85,"high":20465.18,"low":20352.38,"close":20465.18,"volume":15.67708,"closeTime":1655767799999},{"openTime":1655767800000,"open":20468.41,"high":20752.37,"low":20468.41,"close":20671.86,"volume":45.60377,"closeTime":1655768699999},{"openTime":1655768700000,"open":20671.24,"high":20700.2,"low":20546.88,"close":20548.56,"volume":22.35863,"closeTime":1655769599999},{"openTime":1655769600000,"open":20549.65,"high":20620.09,"low":20515,"close":20578.43,"volume":40.91501,"closeTime":1655770499999},{"openTime":1655770500000,"open":20576.08,"high":20628.44,"low":20406.08,"close":20506.6,"volume":46.22569,"closeTime":1655771399999},{"openTime":1655771400000,"open":20506.6,"high":20520.75,"low":20371.75,"close":20424.71,"volume":27.52467,"closeTime":1655772299999},{"openTime":1655772300000,"open":20432.96,"high":20703.08,"low":20427.99,"close":20647.35,"volume":170.06984,"closeTime":1655773199999},{"openTime":1655773200000,"open":20648.06,"high":20771.07,"low":20588.49,"close":20699.97,"volume":77.24355,"closeTime":1655774099999},{"openTime":1655774100000,"open":20701.07,"high":20752.41,"low":20540,"close":20552.18,"volume":51.96089,"closeTime":1655774999999},{"openTime":1655775000000,"open":20544.32,"high":20576.39,"low":20482.83,"close":20497.33,"volume":32.42454,"closeTime":1655775899999},{"openTime":1655775900000,"open":20503.1,"high":20692.94,"low":20483.76,"close":20646.88,"volume":30.87615,"closeTime":1655776799999},{"openTime":1655776800000,"open":20644.78,"high":20672.98,"low":20454.06,"close":20477.66,"volume":46.29461,"closeTime":1655777699999},{"openTime":1655777700000,"open":20474.59,"high":20645.52,"low":20438.67,"close":20470.51,"volume":57.53509,"closeTime":1655778599999},{"openTime":1655778600000,"open":20460.68,"high":20547.66,"low":20331.36,"close":20377.79,"volume":60.8051,"closeTime":1655779499999},{"openTime":1655779500000,"open":20377.22,"high":20437.39,"low":20360.6,"close":20406.71,"volume":31.03543,"closeTime":1655780399999},{"openTime":1655780400000,"open":20402.27,"high":20521.4,"low":20331.48,"close":20500.2,"volume":43.53391,"closeTime":1655781299999},{"openTime":1655781300000,"open":20498.87,"high":20649.99,"low":20395.33,"close":20407.51,"volume":155.25273,"closeTime":1655782199999},{"openTime":1655782200000,"open":20409.5,"high":20545.3,"low":20361.99,"close":20523.58,"volume":48.27069,"closeTime":1655783099999},{"openTime":1655783100000,"open":20523.58,"high":20637.01,"low":20499.71,"close":20585.98,"volume":43.33477,"closeTime":1655783999999},{"openTime":1655784000000,"open":20586.63,"high":20721.1,"low":20498.98,"close":20521.38,"volume":56.38882,"closeTime":1655784899999},{"openTime":1655784900000,"open":20521.83,"high":20558.78,"low":20478.32,"close":20518.69,"volume":27.4886,"closeTime":1655785799999},{"openTime":1655785800000,"open":20517.54,"high":20532.01,"low":20449.57,"close":20502.92,"volume":36.00904,"closeTime":1655786699999},{"openTime":1655786700000,"open":20503.17,"high":20678.39,"low":20472.4,"close":20632.33,"volume":85.89813,"closeTime":1655787599999},{"openTime":1655787600000,"open":20640.33,"high":20727.71,"low":20594.58,"close":20672.28,"volume":113.00324,"closeTime":1655788499999},{"openTime":1655788500000,"open":20681.26,"high":20850,"low":20641.74,"close":20747.69,"volume":111.93087,"closeTime":1655789399999},{"openTime":1655789400000,"open":20732.18,"high":20977,"low":20715.65,"close":20874.28,"volume":114.39024,"closeTime":1655790299999},{"openTime":1655790300000,"open":20875.53,"high":20999,"low":20806.15,"close":20866.07,"volume":73.10042,"closeTime":1655791199999},{"openTime":1655791200000,"open":20873.25,"high":21178,"low":20873.25,"close":21119.73,"volume":168.05755,"closeTime":1655792099999},{"openTime":1655792100000,"open":21121.81,"high":21169.99,"low":21005.6,"close":21066.8,"volume":137.41573,"closeTime":1655792999999},{"openTime":1655793000000,"open":21066.5,"high":21146.4,"low":21021.66,"close":21126.47,"volume":152.53916,"closeTime":1655793899999},{"openTime":1655793900000,"open":21125.93,"high":21174.97,"low":21052.28,"close":21169.64,"volume":66.2465,"closeTime":1655794799999},{"openTime":1655794800000,"open":21166.58,"high":21300,"low":21033.22,"close":21078.02,"volume":130.30051,"closeTime":1655795699999},{"openTime":1655795700000,"open":21078.44,"high":21113.66,"low":20913.4,"close":21086.44,"volume":73.85089,"closeTime":1655796599999},{"openTime":1655796600000,"open":21091.72,"high":21216.4,"low":21055,"close":21156.98,"volume":48.58288,"closeTime":1655797499999},{"openTime":1655797500000,"open":21158.43,"high":21170.11,"low":21009.5,"close":21097.44,"volume":51.9262,"closeTime":1655798399999},{"openTime":1655798400000,"open":21097.2,"high":21254.12,"low":21023.64,"close":21157.39,"volume":60.87525,"closeTime":1655799299999},{"openTime":1655799300000,"open":21170.46,"high":21224.12,"low":21090.1,"close":21152.76,"volume":81.103,"closeTime":1655800199999},{"openTime":1655800200000,"open":21147.99,"high":21415,"low":21136.57,"close":21302.34,"volume":151.89335,"closeTime":1655801099999},{"openTime":1655801100000,"open":21293.69,"high":21471.91,"low":21221.13,"close":21327.56,"volume":72.42041,"closeTime":1655801999999},{"openTime":1655802000000,"open":21342.76,"high":21448.22,"low":21269.15,"close":21303.64,"volume":123.43788,"closeTime":1655802899999},{"openTime":1655802900000,"open":21304.26,"high":21323.43,"low":21160.97,"close":21169.75,"volume":78.32929,"closeTime":1655803799999},{"openTime":1655803800000,"open":21182.86,"high":21242.54,"low":21146.63,"close":21146.63,"volume":66.8419,"closeTime":1655804699999},{"openTime":1655804700000,"open":21146.18,"high":21218.3,"low":21144.24,"close":21182.12,"volume":82.16636,"closeTime":1655805599999},{"openTime":1655805600000,"open":21175.75,"high":21204.51,"low":21100.01,"close":21145.32,"volume":98.8362,"closeTime":1655806499999},{"openTime":1655806500000,"open":21144.18,"high":21187.15,"low":21038.3,"close":21186.84,"volume":182.78338,"closeTime":1655807399999},{"openTime":1655807400000,"open":21186.84,"high":21298.52,"low":21150.01,"close":21238.52,"volume":163.75757,"closeTime":1655808299999},{"openTime":1655808300000,"open":21238.53,"high":21285,"low":21200.64,"close":21270.98,"volume":81.28887,"closeTime":1655809199999},{"openTime":1655809200000,"open":21273.73,"high":21336.94,"low":21167.78,"close":21266.37,"volume":117.47557,"closeTime":1655810099999},{"openTime":1655810100000,"open":21261.83,"high":21275.02,"low":21093.54,"close":21107.76,"volume":63.2157,"closeTime":1655810999999},{"openTime":1655811000000,"open":21111.35,"high":21148.98,"low":21001.82,"close":21007.03,"volume":188.47972,"closeTime":1655811899999},{"openTime":1655811900000,"open":21006.91,"high":21045.07,"low":20887.17,"close":20948.96,"volume":209.83101,"closeTime":1655812799999},{"openTime":1655812800000,"open":20936.59,"high":20988.6,"low":20800,"close":20966.23,"volume":97.13561,"closeTime":1655813699999},{"openTime":1655813700000,"open":20966.16,"high":21074.41,"low":20865.38,"close":20924.48,"volume":228.46128,"closeTime":1655814599999},{"openTime":1655814600000,"open":20923.25,"high":21070.72,"low":20913.54,"close":21007.22,"volume":65.39655,"closeTime":1655815499999},{"openTime":1655815500000,"open":21009.74,"high":21143.99,"low":20984.7,"close":21079.42,"volume":61.0787,"closeTime":1655816399999},{"openTime":1655816400000,"open":21079.41,"high":21114.07,"low":20968.21,"close":21062.27,"volume":71.9413,"closeTime":1655817299999},{"openTime":1655817300000,"open":21070.25,"high":21161.55,"low":20992.51,"close":21125.37,"volume":62.93421,"closeTime":1655818199999},{"openTime":1655818200000,"open":21125.37,"high":21573.07,"low":21095.45,"close":21503.6,"volume":179.29801,"closeTime":1655819099999},{"openTime":1655819100000,"open":21508.2,"high":21629.36,"low":21361.23,"close":21592.69,"volume":193.73838,"closeTime":1655819999999},{"openTime":1655820000000,"open":21595.13,"high":21658.51,"low":21394.05,"close":21474.4,"volume":165.18361,"closeTime":1655820899999},{"openTime":1655820900000,"open":21474.37,"high":21528.04,"low":21416.66,"close":21497.12,"volume":78.31754,"closeTime":1655821799999},{"openTime":1655821800000,"open":21498.13,"high":21629.66,"low":21491.71,"close":21545.57,"volume":78.65487,"closeTime":1655822699999},{"openTime":1655822700000,"open":21546.58,"high":21699.98,"low":21504.62,"close":21572,"volume":123.58376,"closeTime":1655823599999},{"openTime":1655823600000,"open":21571.96,"high":21671.34,"low":21455.24,"close":21492.88,"volume":129.18135,"closeTime":1655824499999},{"openTime":1655824500000,"open":21493.57,"high":21550.1,"low":21432.44,"close":21510,"volume":80.24946,"closeTime":1655825399999},{"openTime":1655825400000,"open":21510.01,"high":21637.65,"low":21314.94,"close":21378.96,"volume":150.44883,"closeTime":1655826299999},{"openTime":1655826300000,"open":21376.29,"high":21449.01,"low":21343.79,"close":21370.87,"volume":76.11273,"closeTime":1655827199999},{"openTime":1655827200000,"open":21370.08,"high":21416.12,"low":21330,"close":21386.57,"volume":55.79344,"closeTime":1655828099999},{"openTime":1655828100000,"open":21393.15,"high":21485.98,"low":21390.77,"close":21463.41,"volume":38.00549,"closeTime":1655828999999},{"openTime":1655829000000,"open":21463.41,"high":21533.14,"low":21419.59,"close":21455.16,"volume":93.54566,"closeTime":1655829899999},{"openTime":1655829900000,"open":21455.15,"high":21481.26,"low":21350,"close":21377.52,"volume":55.75909,"closeTime":1655830799999},{"openTime":1655830800000,"open":21377.85,"high":21406.34,"low":21309.34,"close":21368.74,"volume":67.27488,"closeTime":1655831699999},{"openTime":1655831700000,"open":21368.67,"high":21407.76,"low":21337.91,"close":21387.18,"volume":37.52508,"closeTime":1655832599999},{"openTime":1655832600000,"open":21391.18,"high":21434.58,"low":21168.59,"close":21250,"volume":90.49843,"closeTime":1655833499999},{"openTime":1655833500000,"open":21249.94,"high":21311.79,"low":21171.66,"close":21220.14,"volume":96.16298,"closeTime":1655834399999},{"openTime":1655834400000,"open":21220.14,"high":21233.94,"low":21131.41,"close":21149.56,"volume":98.22767,"closeTime":1655835299999},{"openTime":1655835300000,"open":21150.45,"high":21197.58,"low":21100,"close":21197.57,"volume":130.94562,"closeTime":1655836199999},{"openTime":1655836200000,"open":21197.58,"high":21221.54,"low":21095.22,"close":21139.67,"volume":87.97001,"closeTime":1655837099999},{"openTime":1655837100000,"open":21139.67,"high":21170.12,"low":21054.72,"close":21074.2,"volume":105.91506,"closeTime":1655837999999},{"openTime":1655838000000,"open":21074.81,"high":21146.41,"low":21057.45,"close":21132.38,"volume":88.88015,"closeTime":1655838899999},{"openTime":1655838900000,"open":21132.25,"high":21200.58,"low":21114.13,"close":21150.19,"volume":23.56429,"closeTime":1655839799999},{"openTime":1655839800000,"open":21150.39,"high":21279.52,"low":21124.29,"close":21179.29,"volume":43.66792,"closeTime":1655840699999},{"openTime":1655840700000,"open":21180.22,"high":21180.23,"low":20851.1,"close":20866.39,"volume":110.35252,"closeTime":1655841599999},{"openTime":1655841600000,"open":20864.31,"high":20960.98,"low":20679.06,"close":20688.98,"volume":83.32655,"closeTime":1655842499999},{"openTime":1655842500000,"open":20694.22,"high":20842.67,"low":20645.03,"close":20805.73,"volume":74.71995,"closeTime":1655843399999},{"openTime":1655843400000,"open":20811.08,"high":20954.68,"low":20770.84,"close":20918.78,"volume":137.75176,"closeTime":1655844299999},{"openTime":1655844300000,"open":20923.03,"high":20923.03,"low":20806.05,"close":20838.52,"volume":34.99743,"closeTime":1655845199999},{"openTime":1655845200000,"open":20838.51,"high":20933.08,"low":20831.45,"close":20932.41,"volume":32.4622,"closeTime":1655846099999},{"openTime":1655846100000,"open":20934.49,"high":20937.67,"low":20857.21,"close":20898.47,"volume":21.68588,"closeTime":1655846999999},{"openTime":1655847000000,"open":20895.28,"high":20923.7,"low":20780.29,"close":20780.29,"volume":17.36375,"closeTime":1655847899999},{"openTime":1655847900000,"open":20790.29,"high":21057.01,"low":20786.95,"close":20958.22,"volume":27.58653,"closeTime":1655848799999},{"openTime":1655848800000,"open":20950.07,"high":20975.92,"low":20763.61,"close":20767.3,"volume":79.41337,"closeTime":1655849699999},{"openTime":1655849700000,"open":20770.03,"high":20803.57,"low":20719.02,"close":20749.59,"volume":41.31807,"closeTime":1655850599999},{"openTime":1655850600000,"open":20749.13,"high":20835,"low":20731.22,"close":20827.17,"volume":23.60105,"closeTime":1655851499999},{"openTime":1655851500000,"open":20824.54,"high":20910.1,"low":20748.85,"close":20875.37,"volume":32.74954,"closeTime":1655852399999},{"openTime":1655852400000,"open":20880.71,"high":20904.06,"low":20857.55,"close":20880.68,"volume":21.42303,"closeTime":1655853299999},{"openTime":1655853300000,"open":20877.57,"high":20916.85,"low":20527.9,"close":20564.06,"volume":75.52417,"closeTime":1655854199999},{"openTime":1655854200000,"open":20562.57,"high":20660.69,"low":20538.17,"close":20645.76,"volume":46.1301,"closeTime":1655855099999},{"openTime":1655855100000,"open":20633.78,"high":20744.49,"low":20611.07,"close":20699.78,"volume":30.15067,"closeTime":1655855999999},{"openTime":1655856000000,"open":20699.78,"high":20713.9,"low":20436.38,"close":20510.39,"volume":109.71389,"closeTime":1655856899999},{"openTime":1655856900000,"open":20516.53,"high":20633.09,"low":20438.06,"close":20622.84,"volume":64.45247,"closeTime":1655857799999},{"openTime":1655857800000,"open":20626.61,"high":20712.65,"low":20619.43,"close":20668.3,"volume":44.74587,"closeTime":1655858699999},{"openTime":1655858700000,"open":20668.29,"high":20668.29,"low":20504.1,"close":20562.24,"volume":46.72,"closeTime":1655859599999},{"openTime":1655859600000,"open":20563.75,"high":20654.95,"low":20477.61,"close":20614.93,"volume":33.33652,"closeTime":1655860499999},{"openTime":1655860500000,"open":20620.45,"high":20676.46,"low":20540,"close":20584.84,"volume":30.92826,"closeTime":1655861399999},{"openTime":1655861400000,"open":20587.25,"high":20693.69,"low":20544.14,"close":20550.95,"volume":40.54275,"closeTime":1655862299999},{"openTime":1655862300000,"open":20548.69,"high":20557.16,"low":20364,"close":20390.77,"volume":155.89085,"closeTime":1655863199999},{"openTime":1655863200000,"open":20390.21,"high":20452.84,"low":20301.82,"close":20351.15,"volume":68.41071,"closeTime":1655864099999},{"openTime":1655864100000,"open":20343.42,"high":20450.98,"low":20324.39,"close":20435.77,"volume":32.18716,"closeTime":1655864999999},{"openTime":1655865000000,"open":20434.07,"high":20484.4,"low":20415.01,"close":20452.08,"volume":31.56261,"closeTime":1655865899999},{"openTime":1655865900000,"open":20455.44,"high":20503.56,"low":20403.35,"close":20434.46,"volume":42.97483,"closeTime":1655866799999},{"openTime":1655866800000,"open":20439.37,"high":20551.34,"low":20424.37,"close":20480.64,"volume":40.83147,"closeTime":1655867699999},{"openTime":1655867700000,"open":20482.88,"high":20515.18,"low":20426.26,"close":20440.23,"volume":33.77364,"closeTime":1655868599999},{"openTime":1655868600000,"open":20440.24,"high":20468.27,"low":20322.81,"close":20368.29,"volume":52.96546,"closeTime":1655869499999},{"openTime":1655869500000,"open":20369.13,"high":20375.27,"low":20240.11,"close":20292.35,"volume":75.2828,"closeTime":1655870399999},{"openTime":1655870400000,"open":20290.22,"high":20405.61,"low":20245.25,"close":20381.36,"volume":85.13782,"closeTime":1655871299999},{"openTime":1655871300000,"open":20379.36,"high":20395.74,"low":20323.33,"close":20341.85,"volume":89.07924,"closeTime":1655872199999},{"openTime":1655872200000,"open":20341.85,"high":20398.38,"low":20252.31,"close":20354.23,"volume":50.99611,"closeTime":1655873099999},{"openTime":1655873100000,"open":20355.29,"high":20451.31,"low":20336.5,"close":20410.67,"volume":46.03721,"closeTime":1655873999999},{"openTime":1655874000000,"open":20410.68,"high":20553.52,"low":20410.67,"close":20441.84,"volume":47.97934,"closeTime":1655874899999},{"openTime":1655874900000,"open":20437.2,"high":20541.87,"low":20436.39,"close":20505.82,"volume":26.12617,"closeTime":1655875799999},{"openTime":1655875800000,"open":20504.57,"high":20588.54,"low":20364.51,"close":20455.2,"volume":63.84509,"closeTime":1655876699999},{"openTime":1655876700000,"open":20451.59,"high":20475.91,"low":20345.41,"close":20348.11,"volume":49.88567,"closeTime":1655877599999},{"openTime":1655877600000,"open":20347.07,"high":20428.37,"low":20304.02,"close":20339.44,"volume":82.81237,"closeTime":1655878499999},{"openTime":1655878500000,"open":20339.44,"high":20349.86,"low":19975,"close":20002.15,"volume":197.95408,"closeTime":1655879399999},{"openTime":1655879400000,"open":19998.86,"high":20105.3,"low":19925.38,"close":20057.44,"volume":127.0669,"closeTime":1655880299999},{"openTime":1655880300000,"open":20055.99,"high":20164.56,"low":20050,"close":20091.93,"volume":57.29996,"closeTime":1655881199999},{"openTime":1655881200000,"open":20093.57,"high":20168.53,"low":19944.81,"close":20146.87,"volume":98.33105,"closeTime":1655882099999},{"openTime":1655882100000,"open":20158.3,"high":20234.89,"low":20098.91,"close":20182.89,"volume":69.10987,"closeTime":1655882999999},{"openTime":1655883000000,"open":20178.75,"high":20217.91,"low":20116.45,"close":20116.45,"volume":67.63042,"closeTime":1655883899999},{"openTime":1655883900000,"open":20119.48,"high":20170.72,"low":20034.79,"close":20071.93,"volume":40.04605,"closeTime":1655884799999},{"openTime":1655884800000,"open":20076.17,"high":20219.99,"low":20024.82,"close":20190.5,"volume":37.34207,"closeTime":1655885699999},{"openTime":1655885700000,"open":20197.14,"high":20219.02,"low":20149.88,"close":20177.68,"volume":19.19138,"closeTime":1655886599999},{"openTime":1655886600000,"open":20176.02,"high":20203.77,"low":20098.68,"close":20119.25,"volume":23.26762,"closeTime":1655887499999},{"openTime":1655887500000,"open":20111.23,"high":20237,"low":20074.89,"close":20211.15,"volume":23.59313,"closeTime":1655888399999},{"openTime":1655888400000,"open":20211.41,"high":20374.54,"low":20207.49,"close":20250.01,"volume":108.4222,"closeTime":1655889299999},{"openTime":1655889300000,"open":20262.88,"high":20323.82,"low":20227.41,"close":20251.63,"volume":143.52633,"closeTime":1655890199999},{"openTime":1655890200000,"open":20246.35,"high":20483.12,"low":20239.23,"close":20363.58,"volume":75.75678,"closeTime":1655891099999},{"openTime":1655891100000,"open":20363.2,"high":20471.3,"low":20355.62,"close":20407.59,"volume":59.32438,"closeTime":1655891999999},{"openTime":1655892000000,"open":20403.67,"high":20527.25,"low":20377.71,"close":20390.72,"volume":62.45529,"closeTime":1655892899999},{"openTime":1655892900000,"open":20386.32,"high":20414.36,"low":20337.02,"close":20393.04,"volume":48.29547,"closeTime":1655893799999},{"openTime":1655893800000,"open":20401.75,"high":20473.57,"low":20358.16,"close":20381.02,"volume":47.09304,"closeTime":1655894699999},{"openTime":1655894700000,"open":20379.38,"high":20446.5,"low":20347.73,"close":20396.11,"volume":23.49297,"closeTime":1655895599999},{"openTime":1655895600000,"open":20396.87,"high":20472.89,"low":20375.48,"close":20455.86,"volume":19.31596,"closeTime":1655896499999},{"openTime":1655896500000,"open":20456.2,"high":20643.72,"low":20439.84,"close":20589.75,"volume":47.49012,"closeTime":1655897399999},{"openTime":1655897400000,"open":20576.02,"high":20620.55,"low":20530,"close":20612.03,"volume":47.37057,"closeTime":1655898299999},{"openTime":1655898300000,"open":20609.15,"high":20615.97,"low":20460.72,"close":20479.16,"volume":38.42434,"closeTime":1655899199999},{"openTime":1655899200000,"open":20481.75,"high":20485.87,"low":20415.88,"close":20439.69,"volume":33.80397,"closeTime":1655900099999},{"openTime":1655900100000,"open":20435.42,"high":20477.16,"low":20366.32,"close":20458.35,"volume":45.42926,"closeTime":1655900999999},{"openTime":1655901000000,"open":20463.51,"high":20548.23,"low":20227.04,"close":20265.4,"volume":82.56757,"closeTime":1655901899999},{"openTime":1655901900000,"open":20256.84,"high":20368.94,"low":20088.24,"close":20346.52,"volume":108.36505,"closeTime":1655902799999},{"openTime":1655902800000,"open":20346.53,"high":20431.31,"low":20210.03,"close":20330.58,"volume":40.38885,"closeTime":1655903699999},{"openTime":1655903700000,"open":20329.46,"high":20524.13,"low":20250.12,"close":20520.67,"volume":79.75231,"closeTime":1655904599999},{"openTime":1655904600000,"open":20519.43,"high":20538.14,"low":20412.99,"close":20515.38,"volume":122.06173,"closeTime":1655905499999},{"openTime":1655905500000,"open":20522.03,"high":20762.64,"low":20455.68,"close":20705.64,"volume":151.90333,"closeTime":1655906399999},{"openTime":1655906400000,"open":20705.64,"high":20769.95,"low":20622.97,"close":20730.64,"volume":54.84363,"closeTime":1655907299999},{"openTime":1655907300000,"open":20724.02,"high":20868.35,"low":20680.01,"close":20779.33,"volume":73.52603,"closeTime":1655908199999},{"openTime":1655908200000,"open":20785.49,"high":20872.7,"low":20709.3,"close":20750.5,"volume":111.99567,"closeTime":1655909099999},{"openTime":1655909100000,"open":20748.28,"high":20757.45,"low":20620.34,"close":20674.1,"volume":92.02089,"closeTime":1655909999999},{"openTime":1655910000000,"open":20672.69,"high":20680.61,"low":20478.32,"close":20487.91,"volume":79.05366,"closeTime":1655910899999},{"openTime":1655910900000,"open":20487.7,"high":20553.08,"low":20414.45,"close":20441.95,"volume":103.85196,"closeTime":1655911799999},{"openTime":1655911800000,"open":20441.95,"high":20545.95,"low":20238.72,"close":20294.38,"volume":172.48163,"closeTime":1655912699999},{"openTime":1655912700000,"open":20290.04,"high":20333.98,"low":20008.34,"close":20061.2,"volume":194.72116,"closeTime":1655913599999},{"openTime":1655913600000,"open":20056.72,"high":20164.27,"low":19826.24,"close":20006.54,"volume":200.70881,"closeTime":1655914499999},{"openTime":1655914500000,"open":20015.66,"high":20236.57,"low":19984.04,"close":20114.96,"volume":97.31339,"closeTime":1655915399999},{"openTime":1655915400000,"open":20111.48,"high":20207.82,"low":20089.97,"close":20164.37,"volume":103.83544,"closeTime":1655916299999},{"openTime":1655916300000,"open":20163.34,"high":20320,"low":20115.28,"close":20301.17,"volume":76.1115,"closeTime":1655917199999},{"openTime":1655917200000,"open":20301.16,"high":20302.57,"low":20180.67,"close":20250.32,"volume":101.59034,"closeTime":1655918099999},{"openTime":1655918100000,"open":20240.71,"high":20359.12,"low":20227.93,"close":20298.66,"volume":85.36125,"closeTime":1655918999999},{"openTime":1655919000000,"open":20297.65,"high":20390.72,"low":20130.15,"close":20189.95,"volume":75.4049,"closeTime":1655919899999},{"openTime":1655919900000,"open":20190.03,"high":20343.64,"low":20173.36,"close":20246.85,"volume":98.19235,"closeTime":1655920799999},{"openTime":1655920800000,"open":20247.45,"high":20329.78,"low":20204.14,"close":20324.57,"volume":42.62718,"closeTime":1655921699999},{"openTime":1655921700000,"open":20329.14,"high":20353.83,"low":20216.41,"close":20222.79,"volume":39.27094,"closeTime":1655922599999},{"openTime":1655922600000,"open":20224.67,"high":20299.5,"low":20176.84,"close":20272.46,"volume":43.16768,"closeTime":1655923499999},{"openTime":1655923500000,"open":20273.85,"high":20290.04,"low":20177.44,"close":20196.45,"volume":55.42228,"closeTime":1655924399999},{"openTime":1655924400000,"open":20199.31,"high":20245.65,"low":20109.1,"close":20159.01,"volume":65.32607,"closeTime":1655925299999},{"openTime":1655925300000,"open":20159.85,"high":20171.99,"low":20059.7,"close":20092.89,"volume":49.19824,"closeTime":1655926199999},{"openTime":1655926200000,"open":20090.87,"high":20115.67,"low":19925.37,"close":20000.44,"volume":140.13013,"closeTime":1655927099999},{"openTime":1655927100000,"open":20004.83,"high":20127.08,"low":19900,"close":20105.73,"volume":30.22641,"closeTime":1655927999999},{"openTime":1655928000000,"open":20105.73,"high":20220.6,"low":19971.71,"close":20183.31,"volume":110.35742,"closeTime":1655928899999},{"openTime":1655928900000,"open":20181.81,"high":20222.2,"low":20111.65,"close":20111.66,"volume":38.73058,"closeTime":1655929799999},{"openTime":1655929800000,"open":20111.79,"high":20111.79,"low":19699.13,"close":19824.48,"volume":123.04258,"closeTime":1655930699999},{"openTime":1655930700000,"open":19817.53,"high":20024.93,"low":19762.38,"close":19856.77,"volume":92.14633,"closeTime":1655931599999},{"openTime":1655931600000,"open":19856.77,"high":19965.24,"low":19846.48,"close":19923.96,"volume":44.80954,"closeTime":1655932499999},{"openTime":1655932500000,"open":19919.11,"high":19992.16,"low":19851.59,"close":19919,"volume":48.77842,"closeTime":1655933399999},{"openTime":1655933400000,"open":19918.18,"high":19944.58,"low":19807.45,"close":19869.8,"volume":15.0948,"closeTime":1655934299999},{"openTime":1655934300000,"open":19878.24,"high":20042.16,"low":19878.24,"close":19975.58,"volume":37.53406,"closeTime":1655935199999},{"openTime":1655935200000,"open":19979.85,"high":20038.56,"low":19931.41,"close":19955.45,"volume":46.48322,"closeTime":1655936099999},{"openTime":1655936100000,"open":19954.19,"high":19960.75,"low":19889.71,"close":19937.98,"volume":29.61602,"closeTime":1655936999999},{"openTime":1655937000000,"open":19936.84,"high":20041.66,"low":19936.84,"close":20030.03,"volume":31.17459,"closeTime":1655937899999},{"openTime":1655937900000,"open":20027.7,"high":20228.94,"low":19995.13,"close":20077.24,"volume":133.83571,"closeTime":1655938799999},{"openTime":1655938800000,"open":20085.82,"high":20120,"low":20071.33,"close":20088.79,"volume":37.17945,"closeTime":1655939699999},{"openTime":1655939700000,"open":20089.57,"high":20114.64,"low":20050.37,"close":20059.13,"volume":29.73083,"closeTime":1655940599999},{"openTime":1655940600000,"open":20060.15,"high":20101.41,"low":19958.98,"close":19988.4,"volume":73.39754,"closeTime":1655941499999},{"openTime":1655941500000,"open":19988.4,"high":20006.43,"low":19942.88,"close":19965.47,"volume":47.85466,"closeTime":1655942399999},{"openTime":1655942400000,"open":19967.32,"high":20113.73,"low":19867.74,"close":20090.21,"volume":117.49035,"closeTime":1655943299999},{"openTime":1655943300000,"open":20092.55,"high":20420.85,"low":20067.69,"close":20325.9,"volume":152.38626,"closeTime":1655944199999},{"openTime":1655944200000,"open":20318.18,"high":20393.24,"low":20212.16,"close":20314.49,"volume":93.95581,"closeTime":1655945099999},{"openTime":1655945100000,"open":20306.48,"high":20488,"low":20276.24,"close":20397.82,"volume":57.57405,"closeTime":1655945999999},{"openTime":1655946000000,"open":20402.96,"high":20434.09,"low":20336.79,"close":20340.52,"volume":39.10972,"closeTime":1655946899999},{"openTime":1655946900000,"open":20343.74,"high":20544.87,"low":20315.36,"close":20492.26,"volume":57.99287,"closeTime":1655947799999},{"openTime":1655947800000,"open":20497.38,"high":20586.45,"low":20427.21,"close":20430.54,"volume":39.80055,"closeTime":1655948699999},{"openTime":1655948700000,"open":20430.55,"high":20445.38,"low":20328.63,"close":20352.71,"volume":39.83541,"closeTime":1655949599999},{"openTime":1655949600000,"open":20356.31,"high":20441.36,"low":20329.98,"close":20359.74,"volume":70.46654,"closeTime":1655950499999},{"openTime":1655950500000,"open":20340.52,"high":20400.31,"low":20319.63,"close":20346.28,"volume":17.61814,"closeTime":1655951399999},{"openTime":1655951400000,"open":20347.98,"high":20468.41,"low":20343.35,"close":20400.77,"volume":29.7963,"closeTime":1655952299999},{"openTime":1655952300000,"open":20400.77,"high":20446.43,"low":20330.23,"close":20349.27,"volume":28.25805,"closeTime":1655953199999},{"openTime":1655953200000,"open":20340.02,"high":20358.24,"low":20251.1,"close":20283.03,"volume":51.70148,"closeTime":1655954099999},{"openTime":1655954100000,"open":20281.06,"high":20309.17,"low":20265.4,"close":20300.96,"volume":22.59928,"closeTime":1655954999999},{"openTime":1655955000000,"open":20299.93,"high":20299.93,"low":20213.51,"close":20226.54,"volume":20.65613,"closeTime":1655955899999},{"openTime":1655955900000,"open":20229.55,"high":20251.86,"low":20187.27,"close":20196.06,"volume":26.183,"closeTime":1655956799999},{"openTime":1655956800000,"open":20193.56,"high":20217.45,"low":20135.59,"close":20182.94,"volume":26.46465,"closeTime":1655957699999},{"openTime":1655957700000,"open":20181.79,"high":20268.89,"low":20155.06,"close":20234.97,"volume":34.54726,"closeTime":1655958599999},{"openTime":1655958600000,"open":20234.97,"high":20363.47,"low":20223.06,"close":20343.56,"volume":42.78801,"closeTime":1655959499999},{"openTime":1655959500000,"open":20343.56,"high":20371.89,"low":20297.87,"close":20337.69,"volume":21.22901,"closeTime":1655960399999},{"openTime":1655960400000,"open":20341.78,"high":20374.27,"low":20253.8,"close":20302.71,"volume":26.81322,"closeTime":1655961299999},{"openTime":1655961300000,"open":20302.71,"high":20369.17,"low":20276.89,"close":20365.05,"volume":29.2083,"closeTime":1655962199999},{"openTime":1655962200000,"open":20362.02,"high":20451.31,"low":20360.26,"close":20376.16,"volume":36.23666,"closeTime":1655963099999},{"openTime":1655963100000,"open":20372.75,"high":20407.26,"low":20311.63,"close":20329.05,"volume":24.57864,"closeTime":1655963999999},{"openTime":1655964000000,"open":20329.35,"high":20337.31,"low":20284.08,"close":20305.44,"volume":23.68521,"closeTime":1655964899999},{"openTime":1655964900000,"open":20305.44,"high":20435.77,"low":20290.47,"close":20404.95,"volume":37.04599,"closeTime":1655965799999},{"openTime":1655965800000,"open":20402.34,"high":20649.72,"low":20380.12,"close":20569.88,"volume":144.14586,"closeTime":1655966699999},{"openTime":1655966700000,"open":20572.79,"high":20599.12,"low":20526.47,"close":20532.15,"volume":39.40054,"closeTime":1655967599999},{"openTime":1655967600000,"open":20532.15,"high":20604.46,"low":20515.07,"close":20568.5,"volume":42.20453,"closeTime":1655968499999},{"openTime":1655968500000,"open":20573.77,"high":20573.77,"low":20463.98,"close":20473.35,"volume":51.00898,"closeTime":1655969399999},{"openTime":1655969400000,"open":20474.69,"high":20481.61,"low":20424.7,"close":20460.89,"volume":49.67549,"closeTime":1655970299999},{"openTime":1655970300000,"open":20456.21,"high":20490.39,"low":20414.45,"close":20443.2,"volume":23.7537,"closeTime":1655971199999},{"openTime":1655971200000,"open":20442.33,"high":20620.23,"low":20427.55,"close":20597.62,"volume":44.1046,"closeTime":1655972099999},{"openTime":1655972100000,"open":20587.17,"high":20636.86,"low":20527.9,"close":20549.91,"volume":29.45214,"closeTime":1655972999999},{"openTime":1655973000000,"open":20549.91,"high":20584.79,"low":20472.47,"close":20491.55,"volume":99.55148,"closeTime":1655973899999},{"openTime":1655973900000,"open":20491.55,"high":20559.46,"low":20462.6,"close":20556.11,"volume":43.65849,"closeTime":1655974799999},{"openTime":1655974800000,"open":20555.57,"high":20617.42,"low":20555.01,"close":20593.38,"volume":43.58308,"closeTime":1655975699999},{"openTime":1655975700000,"open":20594.67,"high":20699.3,"low":20497.04,"close":20534.1,"volume":66.9575,"closeTime":1655976599999},{"openTime":1655976600000,"open":20534.11,"high":20607.89,"low":20458.37,"close":20496.99,"volume":44.82104,"closeTime":1655977499999},{"openTime":1655977500000,"open":20503.27,"high":20763.32,"low":20478.37,"close":20727.34,"volume":91.42805,"closeTime":1655978399999},{"openTime":1655978400000,"open":20729.78,"high":20774.14,"low":20670.95,"close":20774.14,"volume":101.0546,"closeTime":1655979299999},{"openTime":1655979300000,"open":20775.09,"high":20791.14,"low":20686.16,"close":20719.05,"volume":64.79368,"closeTime":1655980199999},{"openTime":1655980200000,"open":20715.51,"high":20748.76,"low":20657.96,"close":20726.27,"volume":35.53526,"closeTime":1655981099999},{"openTime":1655981100000,"open":20727.21,"high":20763.98,"low":20650.13,"close":20681.32,"volume":47.66488,"closeTime":1655981999999},{"openTime":1655982000000,"open":20681.32,"high":20695.43,"low":20656.4,"close":20672.98,"volume":38.4036,"closeTime":1655982899999},{"openTime":1655982900000,"open":20672.98,"high":20697,"low":20631.39,"close":20681.09,"volume":25.32897,"closeTime":1655983799999},{"openTime":1655983800000,"open":20677.5,"high":20686.41,"low":20571.33,"close":20605.93,"volume":49.29946,"closeTime":1655984699999},{"openTime":1655984700000,"open":20604.12,"high":20646.81,"low":20598.23,"close":20622.02,"volume":23.40845,"closeTime":1655985599999},{"openTime":1655985600000,"open":20618.08,"high":20694.74,"low":20555.17,"close":20636.89,"volume":54.64283,"closeTime":1655986499999},{"openTime":1655986500000,"open":20643.38,"high":20754.01,"low":20611.6,"close":20745.55,"volume":75.8461,"closeTime":1655987399999},{"openTime":1655987400000,"open":20746.63,"high":20812.34,"low":20534.17,"close":20563.52,"volume":104.54988,"closeTime":1655988299999},{"openTime":1655988300000,"open":20566.86,"high":20606.87,"low":20460.08,"close":20544.47,"volume":63.14162,"closeTime":1655989199999},{"openTime":1655989200000,"open":20544.94,"high":20617.51,"low":20511.41,"close":20585.35,"volume":57.87626,"closeTime":1655990099999},{"openTime":1655990100000,"open":20590,"high":20623.83,"low":20550.43,"close":20564.6,"volume":24.23782,"closeTime":1655990999999},{"openTime":1655991000000,"open":20563.99,"high":20628.33,"low":20465.97,"close":20478.06,"volume":74.86467,"closeTime":1655991899999},{"openTime":1655991900000,"open":20480.71,"high":20521.36,"low":20364.6,"close":20437.07,"volume":147.03825,"closeTime":1655992799999},{"openTime":1655992800000,"open":20441.66,"high":20484.64,"low":20369.08,"close":20402.06,"volume":62.81868,"closeTime":1655993699999},{"openTime":1655993700000,"open":20414.49,"high":20474.39,"low":20393.55,"close":20441.13,"volume":91.0505,"closeTime":1655994599999},{"openTime":1655994600000,"open":20450.18,"high":20526.22,"low":20428.26,"close":20521.55,"volume":45.03641,"closeTime":1655995499999},{"openTime":1655995500000,"open":20520.76,"high":20595.19,"low":20488.25,"close":20588.63,"volume":56.12041,"closeTime":1655996399999},{"openTime":1655996400000,"open":20588.99,"high":20594.37,"low":20532.82,"close":20577.45,"volume":36.77412,"closeTime":1655997299999},{"openTime":1655997300000,"open":20572.8,"high":20573.86,"low":20406.17,"close":20410.94,"volume":28.6487,"closeTime":1655998199999},{"openTime":1655998200000,"open":20413.12,"high":20422.38,"low":20236.17,"close":20332.16,"volume":83.65213,"closeTime":1655999099999},{"openTime":1655999100000,"open":20332.16,"high":20379.33,"low":20288.46,"close":20332.67,"volume":58.58442,"closeTime":1655999999999},{"openTime":1656000000000,"open":20335.37,"high":20347.67,"low":20256.46,"close":20280.83,"volume":41.65701,"closeTime":1656000899999},{"openTime":1656000900000,"open":20282.25,"high":20325.81,"low":20194.45,"close":20287.76,"volume":64.8783,"closeTime":1656001799999},{"openTime":1656001800000,"open":20289.88,"high":20327.45,"low":20242.43,"close":20298.07,"volume":39.8762,"closeTime":1656002699999},{"openTime":1656002700000,"open":20295.76,"high":20344.49,"low":20260.26,"close":20266.61,"volume":39.00986,"closeTime":1656003599999},{"openTime":1656003600000,"open":20266.6,"high":20321.06,"low":20120,"close":20289.92,"volume":54.85437,"closeTime":1656004499999},{"openTime":1656004500000,"open":20299.98,"high":20320.79,"low":20235.27,"close":20249.57,"volume":32.67049,"closeTime":1656005399999},{"openTime":1656005400000,"open":20249.55,"high":20296.55,"low":20230,"close":20286.1,"volume":23.60016,"closeTime":1656006299999},{"openTime":1656006300000,"open":20286.03,"high":20367.6,"low":20277.25,"close":20297.69,"volume":18.32914,"closeTime":1656007199999},{"openTime":1656007200000,"open":20302.73,"high":20347.11,"low":20272.18,"close":20337.22,"volume":29.78528,"closeTime":1656008099999},{"openTime":1656008100000,"open":20337.49,"high":20432.97,"low":20337.49,"close":20395.2,"volume":77.91261,"closeTime":1656008999999},{"openTime":1656009000000,"open":20393.79,"high":20435.77,"low":20356.6,"close":20418.52,"volume":40.13939,"closeTime":1656009899999},{"openTime":1656009900000,"open":20423.76,"high":20424.11,"low":20374.12,"close":20412.45,"volume":17.7423,"closeTime":1656010799999},{"openTime":1656010800000,"open":20412.29,"high":20573.86,"low":20377.7,"close":20499.07,"volume":71.54207,"closeTime":1656011699999},{"openTime":1656011700000,"open":20498.56,"high":20773.94,"low":20471.69,"close":20707.33,"volume":113.01275,"closeTime":1656012599999},{"openTime":1656012600000,"open":20696.89,"high":20839.52,"low":20677.6,"close":20811.23,"volume":169.37847,"closeTime":1656013499999},{"openTime":1656013500000,"open":20816.16,"high":20921.5,"low":20777.78,"close":20890,"volume":60.35814,"closeTime":1656014399999},{"openTime":1656014400000,"open":20890,"high":21100,"low":20729.14,"close":21059.56,"volume":143.98275,"closeTime":1656015299999},{"openTime":1656015300000,"open":21052.78,"high":21063.06,"low":20898.01,"close":20901.8,"volume":71.20068,"closeTime":1656016199999},{"openTime":1656016200000,"open":20901.38,"high":20909.88,"low":20836.21,"close":20865.77,"volume":65.00137,"closeTime":1656017099999},{"openTime":1656017100000,"open":20867.65,"high":20944.54,"low":20764.75,"close":20792.22,"volume":118.97748,"closeTime":1656017999999},{"openTime":1656018000000,"open":20794.46,"high":20830.3,"low":20658.71,"close":20763.15,"volume":137.50304,"closeTime":1656018899999},{"openTime":1656018900000,"open":20763.35,"high":20809.82,"low":20749.99,"close":20800,"volume":35.6288,"closeTime":1656019799999},{"openTime":1656019800000,"open":20800,"high":20803.54,"low":20653.22,"close":20717.92,"volume":23.74526,"closeTime":1656020699999},{"openTime":1656020700000,"open":20715.37,"high":20735.83,"low":20660.4,"close":20670.55,"volume":24.6422,"closeTime":1656021599999},{"openTime":1656021600000,"open":20673.74,"high":20809.41,"low":20666.14,"close":20765.79,"volume":92.61761,"closeTime":1656022499999},{"openTime":1656022500000,"open":20765.79,"high":21000,"low":20743.36,"close":20962.56,"volume":92.98822,"closeTime":1656023399999},{"openTime":1656023400000,"open":20971.82,"high":21209.14,"low":20969.6,"close":21062.82,"volume":181.47915,"closeTime":1656024299999},{"openTime":1656024300000,"open":21065.63,"high":21137.29,"low":20949.94,"close":20968.13,"volume":42.8984,"closeTime":1656025199999},{"openTime":1656025200000,"open":20968.93,"high":21093.85,"low":20955.87,"close":21048.69,"volume":38.9726,"closeTime":1656026099999},{"openTime":1656026100000,"open":21052.38,"high":21163.25,"low":21020.31,"close":21130.66,"volume":38.86489,"closeTime":1656026999999},{"openTime":1656027000000,"open":21132.29,"high":21183.39,"low":21060.31,"close":21072.93,"volume":57.94014,"closeTime":1656027899999},{"openTime":1656027900000,"open":21074.23,"high":21112.55,"low":21037.5,"close":21089.36,"volume":34.60638,"closeTime":1656028799999},{"openTime":1656028800000,"open":21089.95,"high":21153.28,"low":21033.79,"close":21099.86,"volume":54.22774,"closeTime":1656029699999},{"openTime":1656029700000,"open":21100.41,"high":21181.75,"low":20983.43,"close":21012.2,"volume":36.07319,"closeTime":1656030599999},{"openTime":1656030600000,"open":21012.61,"high":21035.66,"low":20965.39,"close":21034.65,"volume":36.10153,"closeTime":1656031499999},{"openTime":1656031500000,"open":21030.03,"high":21042.08,"low":20955.06,"close":20987.11,"volume":16.32643,"closeTime":1656032399999},{"openTime":1656032400000,"open":20986.41,"high":21080,"low":20969.37,"close":21044.66,"volume":27.59899,"closeTime":1656033299999},{"openTime":1656033300000,"open":21049.99,"high":21163.64,"low":21025.5,"close":21079.17,"volume":28.11661,"closeTime":1656034199999},{"openTime":1656034200000,"open":21077.88,"high":21151.73,"low":21068.72,"close":21092.09,"volume":21.95274,"closeTime":1656035099999},{"openTime":1656035100000,"open":21091.84,"high":21113.34,"low":21017.64,"close":21027.91,"volume":26.71366,"closeTime":1656035999999},{"openTime":1656036000000,"open":21032.94,"high":21072.59,"low":20996.78,"close":21069.66,"volume":20.53798,"closeTime":1656036899999},{"openTime":1656036900000,"open":21069.91,"high":21153.68,"low":21024.54,"close":21119.26,"volume":29.1063,"closeTime":1656037799999},{"openTime":1656037800000,"open":21115.03,"high":21344.84,"low":21111.5,"close":21242.47,"volume":93.43142,"closeTime":1656038699999},{"openTime":1656038700000,"open":21241.11,"high":21281.33,"low":21150,"close":21150.33,"volume":27.68747,"closeTime":1656039599999},{"openTime":1656039600000,"open":21154.42,"high":21237.9,"low":21128.36,"close":21218.33,"volume":28.03167,"closeTime":1656040499999},{"openTime":1656040500000,"open":21222.51,"high":21251.83,"low":21139.4,"close":21147.62,"volume":26.58269,"closeTime":1656041399999},{"openTime":1656041400000,"open":21148.49,"high":21154.49,"low":21068.54,"close":21079.97,"volume":29.76272,"closeTime":1656042299999},{"openTime":1656042300000,"open":21076.54,"high":21088.1,"low":21025,"close":21051.83,"volume":17.68096,"closeTime":1656043199999},{"openTime":1656043200000,"open":21051.82,"high":21123.52,"low":21045.97,"close":21091.95,"volume":32.08765,"closeTime":1656044099999},{"openTime":1656044100000,"open":21093.33,"high":21135.62,"low":21071.06,"close":21077.71,"volume":28.74986,"closeTime":1656044999999},{"openTime":1656045000000,"open":21075.61,"high":21078.62,"low":20961.57,"close":20992.8,"volume":36.34412,"closeTime":1656045899999},{"openTime":1656045900000,"open":20993.42,"high":21055.96,"low":20989.5,"close":21029.08,"volume":11.56162,"closeTime":1656046799999},{"openTime":1656046800000,"open":21029.87,"high":21062.5,"low":21008.94,"close":21022.43,"volume":15.92886,"closeTime":1656047699999},{"openTime":1656047700000,"open":21022.84,"high":21101.03,"low":20981.44,"close":21074.23,"volume":14.67417,"closeTime":1656048599999},{"openTime":1656048600000,"open":21074.24,"high":21136.62,"low":21067.71,"close":21121.84,"volume":16.73337,"closeTime":1656049499999},{"openTime":1656049500000,"open":21121.84,"high":21146.4,"low":20846.46,"close":20893.01,"volume":53.42213,"closeTime":1656050399999},{"openTime":1656050400000,"open":20891.15,"high":20926.33,"low":20820,"close":20887.79,"volume":36.50923,"closeTime":1656051299999},{"openTime":1656051300000,"open":20887.8,"high":20923.85,"low":20856.59,"close":20915.07,"volume":20.7532,"closeTime":1656052199999},{"openTime":1656052200000,"open":20915.08,"high":20944.42,"low":20843.58,"close":20850.87,"volume":34.26802,"closeTime":1656053099999},{"openTime":1656053100000,"open":20847.58,"high":20850.54,"low":20764.75,"close":20822.81,"volume":37.46548,"closeTime":1656053999999},{"openTime":1656054000000,"open":20822.67,"high":20838.94,"low":20733.87,"close":20740.2,"volume":43.29126,"closeTime":1656054899999},{"openTime":1656054900000,"open":20740.19,"high":20880.7,"low":20720.83,"close":20853.05,"volume":53.16426,"closeTime":1656055799999},{"openTime":1656055800000,"open":20852.92,"high":20956.86,"low":20843.77,"close":20916.33,"volume":44.04138,"closeTime":1656056699999},{"openTime":1656056700000,"open":20916.1,"high":20965,"low":20848.26,"close":20899.89,"volume":64.09147,"closeTime":1656057599999},{"openTime":1656057600000,"open":20902.79,"high":20967.23,"low":20887.89,"close":20925.43,"volume":22.03554,"closeTime":1656058499999},{"openTime":1656058500000,"open":20925.43,"high":21031.9,"low":20887.82,"close":20925,"volume":40.05376,"closeTime":1656059399999},{"openTime":1656059400000,"open":20925,"high":21050.8,"low":20903.49,"close":20989.81,"volume":29.67276,"closeTime":1656060299999},{"openTime":1656060300000,"open":20989.81,"high":21084.23,"low":20981.76,"close":21036.05,"volume":25.45213,"closeTime":1656061199999},{"openTime":1656061200000,"open":21036.05,"high":21060.43,"low":21008.88,"close":21017.29,"volume":35.39689,"closeTime":1656062099999},{"openTime":1656062100000,"open":21017.87,"high":21029.95,"low":20910.75,"close":20910.75,"volume":29.12953,"closeTime":1656062999999},{"openTime":1656063000000,"open":20910.65,"high":20927.62,"low":20858.62,"close":20871.11,"volume":39.39525,"closeTime":1656063899999},{"openTime":1656063900000,"open":20867.74,"high":20881.91,"low":20730,"close":20807.3,"volume":38.24638,"closeTime":1656064799999},{"openTime":1656064800000,"open":20813.41,"high":20836.94,"low":20775.33,"close":20815.11,"volume":36.46169,"closeTime":1656065699999},{"openTime":1656065700000,"open":20815.2,"high":20914.07,"low":20810.9,"close":20900.21,"volume":34.95324,"closeTime":1656066599999},{"openTime":1656066600000,"open":20902.24,"high":20946.8,"low":20874.4,"close":20895.39,"volume":30.1396,"closeTime":1656067499999},{"openTime":1656067500000,"open":20893.37,"high":20992.69,"low":20857.41,"close":20978.48,"volume":49.52043,"closeTime":1656068399999},{"openTime":1656068400000,"open":20976.61,"high":21099.93,"low":20962.7,"close":21035.75,"volume":53.32951,"closeTime":1656069299999},{"openTime":1656069300000,"open":21041.3,"high":21204.7,"low":21002.29,"close":21131.65,"volume":77.20923,"closeTime":1656070199999},{"openTime":1656070200000,"open":21131.64,"high":21311.79,"low":21127.49,"close":21241.63,"volume":115.25077,"closeTime":1656071099999},{"openTime":1656071100000,"open":21240.58,"high":21252.92,"low":21105.02,"close":21154.74,"volume":50.61901,"closeTime":1656071999999},{"openTime":1656072000000,"open":21155.07,"high":21290.84,"low":21072.97,"close":21245.21,"volume":87.23379,"closeTime":1656072899999},{"openTime":1656072900000,"open":21242.83,"high":21441.08,"low":21196.67,"close":21367.95,"volume":99.46946,"closeTime":1656073799999},{"openTime":1656073800000,"open":21371.03,"high":21383.68,"low":21259.29,"close":21270.77,"volume":39.37305,"closeTime":1656074699999},{"openTime":1656074700000,"open":21270.81,"high":21283.41,"low":21131.22,"close":21194.41,"volume":50.96752,"closeTime":1656075599999},{"openTime":1656075600000,"open":21199.49,"high":21309.32,"low":21164.25,"close":21206.31,"volume":32.1918,"closeTime":1656076499999},{"openTime":1656076500000,"open":21206.25,"high":21252.48,"low":21127.41,"close":21236.22,"volume":43.73004,"closeTime":1656077399999},{"openTime":1656077400000,"open":21240.51,"high":21321.66,"low":21183.49,"close":21251.54,"volume":78.98309,"closeTime":1656078299999},{"openTime":1656078300000,"open":21252.39,"high":21354.62,"low":21177.32,"close":21177.83,"volume":60.4828,"closeTime":1656079199999},{"openTime":1656079200000,"open":21186.48,"high":21319.94,"low":21185.43,"close":21303.82,"volume":88.50473,"closeTime":1656080099999},{"openTime":1656080100000,"open":21306.25,"high":21353.71,"low":21228.79,"close":21229.08,"volume":101.17089,"closeTime":1656080999999},{"openTime":1656081000000,"open":21235.91,"high":21240.77,"low":21095.94,"close":21095.94,"volume":105.64635,"closeTime":1656081899999},{"openTime":1656081900000,"open":21094.64,"high":21138.92,"low":21040.96,"close":21099.6,"volume":130.19544,"closeTime":1656082799999},{"openTime":1656082800000,"open":21099.63,"high":21108.1,"low":20971.94,"close":21000.67,"volume":65.12346,"closeTime":1656083699999},{"openTime":1656083700000,"open":20999.79,"high":21002.97,"low":20787.86,"close":20965.34,"volume":81.29711,"closeTime":1656084599999},{"openTime":1656084600000,"open":20970.61,"high":20981.02,"low":20737.93,"close":20850.57,"volume":141.40184,"closeTime":1656085499999},{"openTime":1656085500000,"open":20846.85,"high":20910.34,"low":20803.39,"close":20864.72,"volume":32.02387,"closeTime":1656086399999},{"openTime":1656086400000,"open":20863.31,"high":20916.83,"low":20837.19,"close":20845.14,"volume":57.94289,"closeTime":1656087299999},{"openTime":1656087300000,"open":20843.94,"high":20907.15,"low":20837.06,"close":20867.37,"volume":39.33663,"closeTime":1656088199999},{"openTime":1656088200000,"open":20867,"high":20949.76,"low":20771.29,"close":20933.09,"volume":60.4601,"closeTime":1656089099999},{"openTime":1656089100000,"open":20933.09,"high":21053.86,"low":20928.7,"close":21035.8,"volume":143.48036,"closeTime":1656089999999},{"openTime":1656090000000,"open":21023.6,"high":21198.01,"low":21007.9,"close":21180.03,"volume":81.3303,"closeTime":1656090899999},{"openTime":1656090900000,"open":21176.43,"high":21209.4,"low":21121.38,"close":21136.33,"volume":39.8671,"closeTime":1656091799999},{"openTime":1656091800000,"open":21134.4,"high":21176.05,"low":21018.93,"close":21047.05,"volume":24.54486,"closeTime":1656092699999},{"openTime":1656092700000,"open":21038.93,"high":21065.71,"low":20911.72,"close":20955.99,"volume":36.95123,"closeTime":1656093599999},{"openTime":1656093600000,"open":20950.48,"high":20990.38,"low":20882.2,"close":20968.05,"volume":31.51881,"closeTime":1656094499999},{"openTime":1656094500000,"open":20970.51,"high":21017.04,"low":20913.83,"close":20950.98,"volume":19.93948,"closeTime":1656095399999},{"openTime":1656095400000,"open":20952.06,"high":21051.39,"low":20940.43,"close":21036.6,"volume":18.61862,"closeTime":1656096299999},{"openTime":1656096300000,"open":21039.82,"high":21116.86,"low":21020.95,"close":21106.52,"volume":33.80618,"closeTime":1656097199999},{"openTime":1656097200000,"open":21108.99,"high":21133.08,"low":21022.53,"close":21034.74,"volume":25.98526,"closeTime":1656098099999},{"openTime":1656098100000,"open":21034.61,"high":21172.41,"low":21008.71,"close":21155,"volume":19.21444,"closeTime":1656098999999},{"openTime":1656099000000,"open":21147.92,"high":21247.68,"low":21110.92,"close":21154.16,"volume":50.73249,"closeTime":1656099899999},{"openTime":1656099900000,"open":21151.96,"high":21233.33,"low":21115.28,"close":21233.33,"volume":33.47027,"closeTime":1656100799999},{"openTime":1656100800000,"open":21233.87,"high":21336.4,"low":21200,"close":21237.79,"volume":90.59411,"closeTime":1656101699999},{"openTime":1656101700000,"open":21238.31,"high":21245.89,"low":21171.63,"close":21171.63,"volume":138.75283,"closeTime":1656102599999},{"openTime":1656102600000,"open":21173.83,"high":21227.41,"low":21135.48,"close":21183.19,"volume":25.27769,"closeTime":1656103499999},{"openTime":1656103500000,"open":21173.82,"high":21294.97,"low":21131.21,"close":21184.05,"volume":32.11896,"closeTime":1656104399999},{"openTime":1656104400000,"open":21183.47,"high":21305.58,"low":21158.96,"close":21280.1,"volume":38.8372,"closeTime":1656105299999},{"openTime":1656105300000,"open":21280,"high":21347.72,"low":20880.01,"close":21334.67,"volume":133.10681,"closeTime":1656106199999},{"openTime":1656106200000,"open":21334.58,"high":21343.79,"low":21259.3,"close":21319.03,"volume":29.95213,"closeTime":1656107099999},{"openTime":1656107100000,"open":21322.03,"high":21340.63,"low":21283.48,"close":21299.53,"volume":16.78998,"closeTime":1656107999999},{"openTime":1656108000000,"open":21298.42,"high":21486.84,"low":21282.77,"close":21383.69,"volume":64.50484,"closeTime":1656108899999},{"openTime":1656108900000,"open":21378.73,"high":21598.16,"low":21301.34,"close":21335.33,"volume":145.07756,"closeTime":1656109799999},{"openTime":1656109800000,"open":21333.67,"high":21432.53,"low":21279.43,"close":21315.22,"volume":61.01495,"closeTime":1656110699999},{"openTime":1656110700000,"open":21312.99,"high":21348.8,"low":21292.14,"close":21292.14,"volume":39.09011,"closeTime":1656111599999},{"openTime":1656111600000,"open":21292.14,"high":21328.41,"low":21239.9,"close":21284.67,"volume":24.87236,"closeTime":1656112499999},{"openTime":1656112500000,"open":21284.66,"high":21354.07,"low":21242.54,"close":21328.61,"volume":21.26057,"closeTime":1656113399999},{"openTime":1656113400000,"open":21324.7,"high":21371.41,"low":21292.13,"close":21339.51,"volume":33.08484,"closeTime":1656114299999},{"openTime":1656114300000,"open":21339.51,"high":21374.6,"low":21181.99,"close":21216.27,"volume":52.53289,"closeTime":1656115199999},{"openTime":1656115200000,"open":21219.74,"high":21248.92,"low":21115.1,"close":21198.75,"volume":38.06743,"closeTime":1656116099999},{"openTime":1656116100000,"open":21191.95,"high":21285.75,"low":21165.93,"close":21232.21,"volume":26.75128,"closeTime":1656116999999},{"openTime":1656117000000,"open":21238.69,"high":21264.96,"low":21111.22,"close":21242.08,"volume":36.69391,"closeTime":1656117899999},{"openTime":1656117900000,"open":21243.78,"high":21286.82,"low":21135.24,"close":21175.45,"volume":29.65452,"closeTime":1656118799999},{"openTime":1656118800000,"open":21175.45,"high":21252.85,"low":21131.23,"close":21233.5,"volume":25.80339,"closeTime":1656119699999},{"openTime":1656119700000,"open":21231.9,"high":21303.95,"low":21227.04,"close":21268.95,"volume":21.99912,"closeTime":1656120599999},{"openTime":1656120600000,"open":21268.95,"high":21321.97,"low":21264.68,"close":21300.53,"volume":22.24216,"closeTime":1656121499999},{"openTime":1656121500000,"open":21303.21,"high":21327.07,"low":21258.7,"close":21314.44,"volume":13.73388,"closeTime":1656122399999},{"openTime":1656122400000,"open":21315.45,"high":21360.33,"low":21283.12,"close":21302,"volume":20.27616,"closeTime":1656123299999},{"openTime":1656123300000,"open":21299.88,"high":21329.35,"low":21217.47,"close":21227.18,"volume":15.45355,"closeTime":1656124199999},{"openTime":1656124200000,"open":21224.92,"high":21245.71,"low":21194.97,"close":21201.39,"volume":16.55855,"closeTime":1656125099999},{"openTime":1656125100000,"open":21201.39,"high":21228.6,"low":21138.83,"close":21161.14,"volume":18.16447,"closeTime":1656125999999},{"openTime":1656126000000,"open":21161.14,"high":21262.11,"low":21141.26,"close":21257.04,"volume":30.26671,"closeTime":1656126899999},{"openTime":1656126900000,"open":21259.8,"high":21299.99,"low":21231.9,"close":21242.32,"volume":26.34818,"closeTime":1656127799999},{"openTime":1656127800000,"open":21242.32,"high":21300.15,"low":21173.51,"close":21283.03,"volume":31.0254,"closeTime":1656128699999},{"openTime":1656128700000,"open":21283.43,"high":21327.43,"low":21240.24,"close":21284.03,"volume":34.75202,"closeTime":1656129599999},{"openTime":1656129600000,"open":21285.96,"high":21292.11,"low":21224.65,"close":21260.57,"volume":37.34691,"closeTime":1656130499999},{"openTime":1656130500000,"open":21260.57,"high":21260.57,"low":21190.24,"close":21207.24,"volume":25.65609,"closeTime":1656131399999},{"openTime":1656131400000,"open":21207.24,"high":21243.2,"low":21188.05,"close":21242.77,"volume":25.58692,"closeTime":1656132299999},{"openTime":1656132300000,"open":21243.18,"high":21286.13,"low":21193.49,"close":21215.38,"volume":49.11515,"closeTime":1656133199999},{"openTime":1656133200000,"open":21215.38,"high":21270.67,"low":21202.54,"close":21262.92,"volume":19.0633,"closeTime":1656134099999},{"openTime":1656134100000,"open":21263.51,"high":21305.25,"low":21252.2,"close":21281.87,"volume":19.16787,"closeTime":1656134999999},{"openTime":1656135000000,"open":21277.59,"high":21302.16,"low":21244.26,"close":21251.55,"volume":19.29585,"closeTime":1656135899999},{"openTime":1656135900000,"open":21251.77,"high":21299.63,"low":21195.76,"close":21198.74,"volume":34.93425,"closeTime":1656136799999},{"openTime":1656136800000,"open":21201.6,"high":21228.82,"low":21162.6,"close":21228.82,"volume":19.62546,"closeTime":1656137699999},{"openTime":1656137700000,"open":21227.94,"high":21250.33,"low":21188.43,"close":21195.56,"volume":25.02521,"closeTime":1656138599999},{"openTime":1656138600000,"open":21190.22,"high":21281.6,"low":21190.19,"close":21275.51,"volume":17.05906,"closeTime":1656139499999},{"openTime":1656139500000,"open":21272.17,"high":21295.12,"low":21235.99,"close":21286.55,"volume":17.94049,"closeTime":1656140399999},{"openTime":1656140400000,"open":21287.54,"high":21500,"low":21284.48,"close":21449.16,"volume":77.4208,"closeTime":1656141299999},{"openTime":1656141300000,"open":21448.93,"high":21525.47,"low":21438.48,"close":21483.54,"volume":53.41739,"closeTime":1656142199999},{"openTime":1656142200000,"open":21482.43,"high":21595.34,"low":21431.71,"close":21440.12,"volume":46.49026,"closeTime":1656143099999},{"openTime":1656143100000,"open":21443.24,"high":21504.38,"low":21400,"close":21496.29,"volume":42.85047,"closeTime":1656143999999},{"openTime":1656144000000,"open":21496.29,"high":21543.24,"low":21433.7,"close":21433.7,"volume":37.52871,"closeTime":1656144899999},{"openTime":1656144900000,"open":21434.34,"high":21477.09,"low":21409.25,"close":21448.47,"volume":27.48605,"closeTime":1656145799999},{"openTime":1656145800000,"open":21448.47,"high":21451.44,"low":21353,"close":21381.93,"volume":48.11964,"closeTime":1656146699999},{"openTime":1656146700000,"open":21381.94,"high":21430.49,"low":21378.87,"close":21383.21,"volume":11.10648,"closeTime":1656147599999},{"openTime":1656147600000,"open":21382.21,"high":21417.73,"low":21350,"close":21400.86,"volume":23.03365,"closeTime":1656148499999},{"openTime":1656148500000,"open":21400.87,"high":21465.22,"low":21388.31,"close":21431.36,"volume":25.21946,"closeTime":1656149399999},{"openTime":1656149400000,"open":21431.36,"high":21482.41,"low":21425.83,"close":21475.46,"volume":22.30437,"closeTime":1656150299999},{"openTime":1656150300000,"open":21476.53,"high":21477.98,"low":21384.14,"close":21415.56,"volume":17.62614,"closeTime":1656151199999},{"openTime":1656151200000,"open":21416.75,"high":21459.99,"low":21402.9,"close":21459.48,"volume":21.56724,"closeTime":1656152099999},{"openTime":1656152100000,"open":21459.47,"high":21468.31,"low":21365.65,"close":21396.68,"volume":19.36389,"closeTime":1656152999999},{"openTime":1656153000000,"open":21393.37,"high":21420.74,"low":21377.34,"close":21414.99,"volume":26.08877,"closeTime":1656153899999},{"openTime":1656153900000,"open":21414.99,"high":21444.36,"low":21391.66,"close":21419.84,"volume":9.13487,"closeTime":1656154799999},{"openTime":1656154800000,"open":21419.83,"high":21449.17,"low":21397.6,"close":21447.9,"volume":14.47143,"closeTime":1656155699999},{"openTime":1656155700000,"open":21448.65,"high":21460.29,"low":21407.25,"close":21447.58,"volume":15.39963,"closeTime":1656156599999},{"openTime":1656156600000,"open":21447.76,"high":21448.99,"low":21345.6,"close":21364.65,"volume":14.38989,"closeTime":1656157499999},{"openTime":1656157500000,"open":21367.06,"high":21369.82,"low":21304.08,"close":21325.41,"volume":23.2701,"closeTime":1656158399999},{"openTime":1656158400000,"open":21324.68,"high":21362.88,"low":21242.26,"close":21271.55,"volume":40.65808,"closeTime":1656159299999},{"openTime":1656159300000,"open":21271.85,"high":21283.62,"low":21067.43,"close":21108.62,"volume":110.77968,"closeTime":1656160199999},{"openTime":1656160200000,"open":21111.21,"high":21152.5,"low":21022.99,"close":21141.39,"volume":67.68637,"closeTime":1656161099999},{"openTime":1656161100000,"open":21141.38,"high":21200,"low":21074.16,"close":21135.08,"volume":26.95534,"closeTime":1656161999999},{"openTime":1656162000000,"open":21135.08,"high":21172.69,"low":21058.96,"close":21146.02,"volume":32.12037,"closeTime":1656162899999},{"openTime":1656162900000,"open":21148.91,"high":21195.09,"low":21127.21,"close":21189.71,"volume":23.39455,"closeTime":1656163799999},{"openTime":1656163800000,"open":21189.71,"high":21229.39,"low":21150.03,"close":21207.55,"volume":30.32053,"closeTime":1656164699999},{"openTime":1656164700000,"open":21207.55,"high":21211.87,"low":21106.38,"close":21151.85,"volume":25.24988,"closeTime":1656165599999},{"openTime":1656165600000,"open":21150.62,"high":21200.72,"low":21103.29,"close":21182.12,"volume":43.99759,"closeTime":1656166499999},{"openTime":1656166500000,"open":21173.11,"high":21207.22,"low":21067.41,"close":21081.8,"volume":36.80064,"closeTime":1656167399999},{"openTime":1656167400000,"open":21074.15,"high":21140.37,"low":21067.42,"close":21105.33,"volume":20.79069,"closeTime":1656168299999},{"openTime":1656168300000,"open":21106.26,"high":21157.96,"low":21100.64,"close":21114.69,"volume":10.09169,"closeTime":1656169199999},{"openTime":1656169200000,"open":21114.69,"high":21125.87,"low":21067.69,"close":21110.99,"volume":36.92485,"closeTime":1656170099999},{"openTime":1656170100000,"open":21113.41,"high":21151.14,"low":21067.74,"close":21139.09,"volume":35.48065,"closeTime":1656170999999},{"openTime":1656171000000,"open":21143.08,"high":21169.47,"low":21124.94,"close":21130.99,"volume":29.39463,"closeTime":1656171899999},{"openTime":1656171900000,"open":21127.01,"high":21127.01,"low":20896.22,"close":20948.82,"volume":89.45999,"closeTime":1656172799999},{"openTime":1656172800000,"open":20948.81,"high":21017.25,"low":20900,"close":21010.31,"volume":127.94496,"closeTime":1656173699999},{"openTime":1656173700000,"open":21005.56,"high":21049.34,"low":20965.42,"close":20978.03,"volume":30.31274,"closeTime":1656174599999},{"openTime":1656174600000,"open":20981.19,"high":21053.38,"low":20978.03,"close":21033.96,"volume":28.01885,"closeTime":1656175499999},{"openTime":1656175500000,"open":21033.97,"high":21046.06,"low":21014.1,"close":21039.94,"volume":19.23727,"closeTime":1656176399999},{"openTime":1656176400000,"open":21039.94,"high":21067.41,"low":21000,"close":21050.34,"volume":24.12182,"closeTime":1656177299999},{"openTime":1656177300000,"open":21050.34,"high":21135.06,"low":21032.6,"close":21107,"volume":30.72103,"closeTime":1656178199999},{"openTime":1656178200000,"open":21107,"high":21148.58,"low":21088.4,"close":21095.11,"volume":34.87733,"closeTime":1656179099999},{"openTime":1656179100000,"open":21099.66,"high":21126.69,"low":21064.32,"close":21080.93,"volume":42.24534,"closeTime":1656179999999},{"openTime":1656180000000,"open":21081.95,"high":21093.79,"low":21059.57,"close":21064.4,"volume":17.49923,"closeTime":1656180899999},{"openTime":1656180900000,"open":21064.4,"high":21101.65,"low":21024.97,"close":21073.07,"volume":23.49343,"closeTime":1656181799999},{"openTime":1656181800000,"open":21072.79,"high":21137.36,"low":21052.75,"close":21110.7,"volume":11.03393,"closeTime":1656182699999},{"openTime":1656182700000,"open":21110.78,"high":21232.98,"low":21088.94,"close":21223.92,"volume":37.81466,"closeTime":1656183599999},{"openTime":1656183600000,"open":21220.27,"high":21246.28,"low":21178.55,"close":21220.9,"volume":54.40424,"closeTime":1656184499999},{"openTime":1656184500000,"open":21219.44,"high":21224.98,"low":21151.52,"close":21166.64,"volume":23.89366,"closeTime":1656185399999},{"openTime":1656185400000,"open":21165.22,"high":21179.84,"low":21143.36,"close":21177.83,"volume":15.40394,"closeTime":1656186299999},{"openTime":1656186300000,"open":21177.83,"high":21199,"low":21154.26,"close":21193.06,"volume":5.86317,"closeTime":1656187199999},{"openTime":1656187200000,"open":21193.06,"high":21208.26,"low":21133.1,"close":21176.76,"volume":15.25903,"closeTime":1656188099999},{"openTime":1656188100000,"open":21176.56,"high":21188.06,"low":21137.69,"close":21183.44,"volume":11.67723,"closeTime":1656188999999},{"openTime":1656189000000,"open":21183.44,"high":21191.32,"low":21156.15,"close":21187.47,"volume":9.26372,"closeTime":1656189899999},{"openTime":1656189900000,"open":21187.47,"high":21236.65,"low":21165.06,"close":21212.4,"volume":18.36791,"closeTime":1656190799999},{"openTime":1656190800000,"open":21212.41,"high":21365.12,"low":21192.93,"close":21339.11,"volume":45.49055,"closeTime":1656191699999},{"openTime":1656191700000,"open":21341.62,"high":21439.71,"low":21332.77,"close":21362.85,"volume":59.72121,"closeTime":1656192599999},{"openTime":1656192600000,"open":21361.83,"high":21500,"low":21356.28,"close":21445.1,"volume":31.48002,"closeTime":1656193499999},{"openTime":1656193500000,"open":21442.7,"high":21513.17,"low":21418.27,"close":21498.68,"volume":25.94202,"closeTime":1656194399999},{"openTime":1656194400000,"open":21500.26,"high":21516.4,"low":21413.41,"close":21418.72,"volume":36.82699,"closeTime":1656195299999},{"openTime":1656195300000,"open":21418.73,"high":21450.03,"low":21376.03,"close":21420.39,"volume":40.99252,"closeTime":1656196199999},{"openTime":1656196200000,"open":21422.26,"high":21478.64,"low":21409.11,"close":21438.36,"volume":14.7663,"closeTime":1656197099999},{"openTime":1656197100000,"open":21436.86,"high":21442.08,"low":21402.05,"close":21413,"volume":6.9481,"closeTime":1656197999999},{"openTime":1656198000000,"open":21415.62,"high":21482.31,"low":21406.98,"close":21462.96,"volume":17.26549,"closeTime":1656198899999},{"openTime":1656198900000,"open":21462.17,"high":21482.78,"low":21426.56,"close":21462.87,"volume":19.84228,"closeTime":1656199799999},{"openTime":1656199800000,"open":21465.62,"high":21468.02,"low":21431.42,"close":21459.23,"volume":10.091,"closeTime":1656200699999},{"openTime":1656200700000,"open":21459.23,"high":21577.71,"low":21427.48,"close":21479.27,"volume":35.13426,"closeTime":1656201599999},{"openTime":1656201600000,"open":21473.59,"high":21529.59,"low":21381.78,"close":21381.78,"volume":24.61366,"closeTime":1656202499999},{"openTime":1656202500000,"open":21379.29,"high":21444.45,"low":21379.29,"close":21422.5,"volume":21.43335,"closeTime":1656203399999},{"openTime":1656203400000,"open":21419.87,"high":21465.97,"low":21388.78,"close":21439.38,"volume":32.69572,"closeTime":1656204299999},{"openTime":1656204300000,"open":21439.38,"high":21518.9,"low":21427.24,"close":21456.45,"volume":48.41471,"closeTime":1656205199999},{"openTime":1656205200000,"open":21459.76,"high":21539.6,"low":21458.41,"close":21526.63,"volume":42.91009,"closeTime":1656206099999},{"openTime":1656206100000,"open":21521.24,"high":21546.7,"low":21444.95,"close":21449.96,"volume":34.44477,"closeTime":1656206999999},{"openTime":1656207000000,"open":21445.61,"high":21445.71,"low":21316.77,"close":21357.58,"volume":33.99758,"closeTime":1656207899999},{"openTime":1656207900000,"open":21361.03,"high":21394.48,"low":21339.56,"close":21381.23,"volume":12.95397,"closeTime":1656208799999},{"openTime":1656208800000,"open":21382.36,"high":21405.71,"low":21358.21,"close":21358.21,"volume":11.27922,"closeTime":1656209699999},{"openTime":1656209700000,"open":21353.78,"high":21374.44,"low":21342,"close":21342,"volume":13.36471,"closeTime":1656210599999},{"openTime":1656210600000,"open":21344.35,"high":21381.02,"low":21339.25,"close":21367.9,"volume":24.6819,"closeTime":1656211499999},{"openTime":1656211500000,"open":21367.91,"high":21383.77,"low":21269.72,"close":21330.92,"volume":25.59895,"closeTime":1656212399999},{"openTime":1656212400000,"open":21338.16,"high":21360.32,"low":21318.57,"close":21356.61,"volume":10.05519,"closeTime":1656213299999},{"openTime":1656213300000,"open":21356.61,"high":21393.63,"low":21343.7,"close":21376.07,"volume":10.75869,"closeTime":1656214199999},{"openTime":1656214200000,"open":21378.58,"high":21434.92,"low":21363.9,"close":21402.58,"volume":10.61671,"closeTime":1656215099999},{"openTime":1656215100000,"open":21402.74,"high":21445.36,"low":21393.33,"close":21411.89,"volume":8.17787,"closeTime":1656215999999},{"openTime":1656216000000,"open":21411.88,"high":21434.83,"low":21376.73,"close":21380.24,"volume":16.06859,"closeTime":1656216899999},{"openTime":1656216900000,"open":21380.24,"high":21403.89,"low":21340.69,"close":21365.65,"volume":13.41617,"closeTime":1656217799999},{"openTime":1656217800000,"open":21368.26,"high":21435.76,"low":21358.97,"close":21426.65,"volume":16.65498,"closeTime":1656218699999},{"openTime":1656218700000,"open":21426.65,"high":21465.25,"low":21409.02,"close":21409.02,"volume":13.19531,"closeTime":1656219599999},{"openTime":1656219600000,"open":21415.58,"high":21449.51,"low":21407.72,"close":21445.46,"volume":6.16805,"closeTime":1656220499999},{"openTime":1656220500000,"open":21446.89,"high":21466.73,"low":21427.38,"close":21427.38,"volume":12.80001,"closeTime":1656221399999},{"openTime":1656221400000,"open":21426.39,"high":21437.61,"low":21379.04,"close":21381.89,"volume":9.0377,"closeTime":1656222299999},{"openTime":1656222300000,"open":21379.05,"high":21436.57,"low":21356.53,"close":21425.93,"volume":11.68285,"closeTime":1656223199999},{"openTime":1656223200000,"open":21430.39,"high":21433.48,"low":21384,"close":21384,"volume":7.51727,"closeTime":1656224099999},{"openTime":1656224100000,"open":21380.78,"high":21406.86,"low":21324.67,"close":21406.65,"volume":17.5793,"closeTime":1656224999999},{"openTime":1656225000000,"open":21401,"high":21509.69,"low":21397.34,"close":21481.07,"volume":72.27888,"closeTime":1656225899999},{"openTime":1656225900000,"open":21481.56,"high":21484.95,"low":21446.66,"close":21461.28,"volume":15.11784,"closeTime":1656226799999},{"openTime":1656226800000,"open":21461.28,"high":21469.76,"low":21400.53,"close":21409.15,"volume":16.74108,"closeTime":1656227699999},{"openTime":1656227700000,"open":21408.47,"high":21434.93,"low":21400.01,"close":21416.44,"volume":10.05552,"closeTime":1656228599999},{"openTime":1656228600000,"open":21416.44,"high":21447.99,"low":21366,"close":21394.12,"volume":13.10313,"closeTime":1656229499999},{"openTime":1656229500000,"open":21393.56,"high":21395.99,"low":21350,"close":21379.19,"volume":12.57529,"closeTime":1656230399999},{"openTime":1656230400000,"open":21379.19,"high":21408.12,"low":21369.16,"close":21405.03,"volume":11.68754,"closeTime":1656231299999},{"openTime":1656231300000,"open":21406.18,"high":21435.17,"low":21392.23,"close":21402.08,"volume":12.33348,"closeTime":1656232199999},{"openTime":1656232200000,"open":21402.08,"high":21452.9,"low":21367.19,"close":21371.56,"volume":11.94127,"closeTime":1656233099999},{"openTime":1656233100000,"open":21370.6,"high":21454.78,"low":21370.6,"close":21435.82,"volume":14.61756,"closeTime":1656233999999},{"openTime":1656234000000,"open":21435.82,"high":21464.28,"low":21374.39,"close":21383.06,"volume":45.52572,"closeTime":1656234899999},{"openTime":1656234900000,"open":21377.98,"high":21420.56,"low":21349.83,"close":21387.02,"volume":66.94081,"closeTime":1656235799999},{"openTime":1656235800000,"open":21382.83,"high":21425.65,"low":21374.26,"close":21393.83,"volume":19.83575,"closeTime":1656236699999},{"openTime":1656236700000,"open":21394.27,"high":21406.85,"low":21355.48,"close":21397.75,"volume":15.81952,"closeTime":1656237599999},{"openTime":1656237600000,"open":21397.74,"high":21432.52,"low":21376.8,"close":21397.34,"volume":21.22649,"closeTime":1656238499999},{"openTime":1656238500000,"open":21388.67,"high":21432.52,"low":21384.5,"close":21394.21,"volume":25.01217,"closeTime":1656239399999},{"openTime":1656239400000,"open":21394.21,"high":21406.54,"low":21366.96,"close":21373.93,"volume":11.32758,"closeTime":1656240299999},{"openTime":1656240300000,"open":21373.93,"high":21416.51,"low":21359.4,"close":21402.4,"volume":17.60198,"closeTime":1656241199999},{"openTime":1656241200000,"open":21403.18,"high":21422.42,"low":21387.05,"close":21415.84,"volume":6.7346,"closeTime":1656242099999},{"openTime":1656242100000,"open":21418.68,"high":21429.82,"low":21400.02,"close":21400.02,"volume":29.52953,"closeTime":1656242999999},{"openTime":1656243000000,"open":21400,"high":21575,"low":21382.14,"close":21515.3,"volume":46.00079,"closeTime":1656243899999},{"openTime":1656243900000,"open":21515.3,"high":21782,"low":21485,"close":21694,"volume":115.76377,"closeTime":1656244799999},{"openTime":1656244800000,"open":21694,"high":21894.22,"low":21621.88,"close":21779.88,"volume":123.66295,"closeTime":1656245699999},{"openTime":1656245700000,"open":21781.97,"high":21820.82,"low":21550.93,"close":21580.39,"volume":109.23736,"closeTime":1656246599999},{"openTime":1656246600000,"open":21574.33,"high":21678.01,"low":21574.32,"close":21622.8,"volume":43.06546,"closeTime":1656247499999},{"openTime":1656247500000,"open":21612.71,"high":21660.78,"low":21396.63,"close":21446.32,"volume":48.96002,"closeTime":1656248399999},{"openTime":1656248400000,"open":21443.01,"high":21474.3,"low":21285,"close":21371.18,"volume":211.19974,"closeTime":1656249299999},{"openTime":1656249300000,"open":21371.18,"high":21425.64,"low":21332.06,"close":21369.98,"volume":27.55557,"closeTime":1656250199999},{"openTime":1656250200000,"open":21368.54,"high":21406.84,"low":21310.17,"close":21344.12,"volume":42.6923,"closeTime":1656251099999},{"openTime":1656251100000,"open":21344.11,"high":21395.32,"low":21325.6,"close":21395.32,"volume":35.26231,"closeTime":1656251999999},{"openTime":1656252000000,"open":21387.48,"high":21446.89,"low":21382.62,"close":21394.02,"volume":30.79715,"closeTime":1656252899999},{"openTime":1656252900000,"open":21394.02,"high":21476.5,"low":21383.46,"close":21455.62,"volume":37.2869,"closeTime":1656253799999},{"openTime":1656253800000,"open":21456.41,"high":21476.66,"low":21400.83,"close":21421.86,"volume":43.88038,"closeTime":1656254699999},{"openTime":1656254700000,"open":21425.1,"high":21436.94,"low":21385.56,"close":21396.56,"volume":30.72004,"closeTime":1656255599999},{"openTime":1656255600000,"open":21399.96,"high":21401.32,"low":21188.04,"close":21261.47,"volume":100.61216,"closeTime":1656256499999},{"openTime":1656256500000,"open":21260.73,"high":21263.61,"low":21180.01,"close":21260.34,"volume":53.39834,"closeTime":1656257399999},{"openTime":1656257400000,"open":21260.66,"high":21327.85,"low":21222.85,"close":21298.53,"volume":41.41467,"closeTime":1656258299999},{"openTime":1656258300000,"open":21298.53,"high":21334.09,"low":21284.99,"close":21310.77,"volume":35.88104,"closeTime":1656259199999},{"openTime":1656259200000,"open":21310.77,"high":21327.98,"low":21261.43,"close":21279.6,"volume":39.53173,"closeTime":1656260099999},{"openTime":1656260100000,"open":21279.61,"high":21379.41,"low":21260.46,"close":21348.75,"volume":35.1202,"closeTime":1656260999999},{"openTime":1656261000000,"open":21348.75,"high":21428.15,"low":21337.34,"close":21374.62,"volume":26.73012,"closeTime":1656261899999},{"openTime":1656261900000,"open":21380.46,"high":21402.18,"low":21313.83,"close":21334.26,"volume":34.59438,"closeTime":1656262799999},{"openTime":1656262800000,"open":21339.05,"high":21349.2,"low":21273.11,"close":21304.37,"volume":28.86344,"closeTime":1656263699999},{"openTime":1656263700000,"open":21304.87,"high":21324.01,"low":21101.01,"close":21190.66,"volume":57.46181,"closeTime":1656264599999},{"openTime":1656264600000,"open":21182.22,"high":21222.55,"low":21145.21,"close":21217.24,"volume":36.75978,"closeTime":1656265499999},{"openTime":1656265500000,"open":21217.24,"high":21264.71,"low":21201.14,"close":21247.82,"volume":43.71921,"closeTime":1656266399999},{"openTime":1656266400000,"open":21247.82,"high":21254.04,"low":21150,"close":21152.55,"volume":25.36105,"closeTime":1656267299999},{"openTime":1656267300000,"open":21157.35,"high":21200.22,"low":21118.75,"close":21178.81,"volume":18.85856,"closeTime":1656268199999},{"openTime":1656268200000,"open":21178.81,"high":21209.9,"low":21147,"close":21200.25,"volume":11.17471,"closeTime":1656269099999},{"openTime":1656269100000,"open":21199.4,"high":21215.64,"low":21164.3,"close":21173.65,"volume":18.99846,"closeTime":1656269999999},{"openTime":1656270000000,"open":21173.65,"high":21257.08,"low":21164.93,"close":21240.77,"volume":20.12474,"closeTime":1656270899999},{"openTime":1656270900000,"open":21241.4,"high":21284.85,"low":21240.74,"close":21255.42,"volume":6.36171,"closeTime":1656271799999},{"openTime":1656271800000,"open":21256.5,"high":21273.45,"low":21220.42,"close":21220.42,"volume":5.93672,"closeTime":1656272699999},{"openTime":1656272700000,"open":21224.6,"high":21296.18,"low":21224.6,"close":21270.4,"volume":14.68123,"closeTime":1656273599999},{"openTime":1656273600000,"open":21270.4,"high":21293.53,"low":21262.55,"close":21277.69,"volume":7.26236,"closeTime":1656274499999},{"openTime":1656274500000,"open":21277.69,"high":21282.31,"low":21218.07,"close":21236.21,"volume":12.26051,"closeTime":1656275399999},{"openTime":1656275400000,"open":21240.41,"high":21316.05,"low":21233.82,"close":21290.44,"volume":15.95062,"closeTime":1656276299999},{"openTime":1656276300000,"open":21290.44,"high":21496.66,"low":21285.64,"close":21390.71,"volume":67.79213,"closeTime":1656277199999},{"openTime":1656277200000,"open":21390.72,"high":21409.22,"low":21227.92,"close":21361.7,"volume":50.57461,"closeTime":1656278099999},{"openTime":1656278100000,"open":21361.71,"high":21364.45,"low":21311.82,"close":21340,"volume":12.17573,"closeTime":1656278999999},{"openTime":1656279000000,"open":21340.01,"high":21384.31,"low":21316.73,"close":21367.39,"volume":4.90318,"closeTime":1656279899999},{"openTime":1656279900000,"open":21373.39,"high":21399.9,"low":21344.61,"close":21367.75,"volume":5.60978,"closeTime":1656280799999},{"openTime":1656280800000,"open":21367.24,"high":21387.09,"low":21263.13,"close":21286.16,"volume":39.4076,"closeTime":1656281699999},{"openTime":1656281700000,"open":21286.51,"high":21286.51,"low":21050.86,"close":21076.43,"volume":92.89202,"closeTime":1656282599999},{"openTime":1656282600000,"open":21075.33,"high":21086.48,"low":20950,"close":21012.09,"volume":95.29028,"closeTime":1656283499999},{"openTime":1656283500000,"open":21005.61,"high":21143.63,"low":20984.99,"close":21126.88,"volume":70.47328,"closeTime":1656284399999},{"openTime":1656284400000,"open":21128.05,"high":21222.99,"low":21094.64,"close":21145.62,"volume":38.07376,"closeTime":1656285299999},{"openTime":1656285300000,"open":21145.62,"high":21147.52,"low":21082.94,"close":21139.29,"volume":39.21449,"closeTime":1656286199999},{"openTime":1656286200000,"open":21146.2,"high":21149.35,"low":20971.4,"close":20982.66,"volume":36.02042,"closeTime":1656287099999},{"openTime":1656287100000,"open":20982.66,"high":21067.16,"low":20975.5,"close":21026.12,"volume":29.72031,"closeTime":1656287999999},{"openTime":1656288000000,"open":21026.12,"high":21080.45,"low":20964.05,"close":20996.29,"volume":51.28182,"closeTime":1656288899999},{"openTime":1656288900000,"open":20998.76,"high":21109.17,"low":20979.16,"close":21052.05,"volume":24.37476,"closeTime":1656289799999},{"openTime":1656289800000,"open":21054.45,"high":21104.21,"low":21011.54,"close":21062.49,"volume":22.49268,"closeTime":1656290699999},{"openTime":1656290700000,"open":21052.18,"high":21078.21,"low":20971.42,"close":21037.36,"volume":31.73327,"closeTime":1656291599999},{"openTime":1656291600000,"open":21033.34,"high":21044.71,"low":20911.01,"close":20940.25,"volume":50.38325,"closeTime":1656292499999},{"openTime":1656292500000,"open":20946.57,"high":21128.58,"low":20923.12,"close":21092.6,"volume":44.86137,"closeTime":1656293399999},{"openTime":1656293400000,"open":21095.81,"high":21112.04,"low":21039.52,"close":21043.97,"volume":27.59939,"closeTime":1656294299999},{"openTime":1656294300000,"open":21050.95,"high":21104.79,"low":21033.79,"close":21074.85,"volume":13.22529,"closeTime":1656295199999},{"openTime":1656295200000,"open":21077.99,"high":21101.42,"low":21035.02,"close":21038.56,"volume":15.46678,"closeTime":1656296099999},{"openTime":1656296100000,"open":21042.63,"high":21086.11,"low":21041.98,"close":21057.73,"volume":10.05689,"closeTime":1656296999999},{"openTime":1656297000000,"open":21058.17,"high":21179.19,"low":21058.17,"close":21130.63,"volume":31.03634,"closeTime":1656297899999},{"openTime":1656297900000,"open":21131.59,"high":21156.35,"low":21099.52,"close":21115.4,"volume":6.69878,"closeTime":1656298799999},{"openTime":1656298800000,"open":21115.4,"high":21174.34,"low":21097.73,"close":21150.96,"volume":19.0272,"closeTime":1656299699999},{"openTime":1656299700000,"open":21152.52,"high":21170.99,"low":21115.72,"close":21119.73,"volume":15.17135,"closeTime":1656300599999},{"openTime":1656300600000,"open":21118.34,"high":21145.6,"low":21113.75,"close":21121.14,"volume":11.90471,"closeTime":1656301499999},{"openTime":1656301500000,"open":21117.55,"high":21169.51,"low":21104.54,"close":21161.78,"volume":14.90348,"closeTime":1656302399999},{"openTime":1656302400000,"open":21160.7,"high":21166.58,"low":21141.4,"close":21162.25,"volume":9.38427,"closeTime":1656303299999},{"openTime":1656303300000,"open":21164.43,"high":21292.13,"low":21133.93,"close":21205.47,"volume":66.40645,"closeTime":1656304199999},{"openTime":1656304200000,"open":21204.23,"high":21251.4,"low":21199.53,"close":21243.83,"volume":20.2209,"closeTime":1656305099999},{"openTime":1656305100000,"open":21244.5,"high":21246.88,"low":21213.41,"close":21231.34,"volume":8.90953,"closeTime":1656305999999},{"openTime":1656306000000,"open":21231.01,"high":21252.48,"low":21215.96,"close":21220.7,"volume":8.50476,"closeTime":1656306899999},{"openTime":1656306900000,"open":21219.6,"high":21231.49,"low":21126.9,"close":21161.01,"volume":27.90518,"closeTime":1656307799999},{"openTime":1656307800000,"open":21147.26,"high":21201.45,"low":21139.3,"close":21176.79,"volume":16.23659,"closeTime":1656308699999},{"openTime":1656308700000,"open":21182.47,"high":21203.73,"low":21161.11,"close":21167.82,"volume":7.4805,"closeTime":1656309599999},{"openTime":1656309600000,"open":21166.2,"high":21194.12,"low":21149.48,"close":21183.2,"volume":9.41202,"closeTime":1656310499999},{"openTime":1656310500000,"open":21183.21,"high":21222.6,"low":21173.45,"close":21177.34,"volume":11.24103,"closeTime":1656311399999},{"openTime":1656311400000,"open":21179.32,"high":21223.4,"low":21175.1,"close":21207.99,"volume":12.26796,"closeTime":1656312299999},{"openTime":1656312300000,"open":21208,"high":21263.47,"low":21186.88,"close":21254.52,"volume":19.44321,"closeTime":1656313199999},{"openTime":1656313200000,"open":21255.6,"high":21352.27,"low":21247.31,"close":21312.07,"volume":32.39215,"closeTime":1656314099999},{"openTime":1656314100000,"open":21312.26,"high":21387.57,"low":21312.26,"close":21373.53,"volume":31.76866,"closeTime":1656314999999},{"openTime":1656315000000,"open":21373.53,"high":21382.14,"low":21318.04,"close":21324.17,"volume":30.50416,"closeTime":1656315899999},{"openTime":1656315900000,"open":21330.37,"high":21349.83,"low":21299.96,"close":21345.56,"volume":23.70145,"closeTime":1656316799999},{"openTime":1656316800000,"open":21346.42,"high":21394.03,"low":21346.42,"close":21380,"volume":33.4434,"closeTime":1656317699999},{"openTime":1656317700000,"open":21383.52,"high":21390,"low":21361.49,"close":21364,"volume":14.95609,"closeTime":1656318599999},{"openTime":1656318600000,"open":21368.08,"high":21500,"low":21326.64,"close":21400.79,"volume":67.49093,"closeTime":1656319499999},{"openTime":1656319500000,"open":21399.03,"high":21522.72,"low":21378.18,"close":21475.1,"volume":64.12021,"closeTime":1656320399999},{"openTime":1656320400000,"open":21480.21,"high":21484.35,"low":21412.69,"close":21457.95,"volume":12.35046,"closeTime":1656321299999},{"openTime":1656321300000,"open":21457.94,"high":21459.3,"low":21409.25,"close":21416.58,"volume":21.77066,"closeTime":1656322199999},{"openTime":1656322200000,"open":21421.4,"high":21477.12,"low":21406.26,"close":21435.81,"volume":17.73113,"closeTime":1656323099999},{"openTime":1656323100000,"open":21433.56,"high":21480.3,"low":21432.71,"close":21444.73,"volume":16.12941,"closeTime":1656323999999},{"openTime":1656324000000,"open":21443.06,"high":21454.43,"low":21380,"close":21395.88,"volume":18.40108,"closeTime":1656324899999},{"openTime":1656324900000,"open":21403.93,"high":21483.49,"low":21398.19,"close":21435.63,"volume":24.08397,"closeTime":1656325799999},{"openTime":1656325800000,"open":21437.91,"high":21463.29,"low":21414.87,"close":21439.53,"volume":19.92645,"closeTime":1656326699999},{"openTime":1656326700000,"open":21436.66,"high":21443.56,"low":21403.46,"close":21421.53,"volume":19.26231,"closeTime":1656327599999},{"openTime":1656327600000,"open":21424.67,"high":21428.76,"low":21364.08,"close":21411.93,"volume":22.03371,"closeTime":1656328499999},{"openTime":1656328500000,"open":21416.14,"high":21434.64,"low":21326.25,"close":21361.28,"volume":19.97492,"closeTime":1656329399999},{"openTime":1656329400000,"open":21361.28,"high":21374.96,"low":21308.36,"close":21352.64,"volume":25.99765,"closeTime":1656330299999},{"openTime":1656330300000,"open":21351.97,"high":21360.87,"low":21272.78,"close":21287.11,"volume":19.31575,"closeTime":1656331199999},{"openTime":1656331200000,"open":21291.05,"high":21332.63,"low":21249.9,"close":21289.14,"volume":45.10883,"closeTime":1656332099999},{"openTime":1656332100000,"open":21290.92,"high":21302.63,"low":21214.87,"close":21219.39,"volume":58.96545,"closeTime":1656332999999},{"openTime":1656333000000,"open":21217.63,"high":21235.78,"low":21181.81,"close":21192.08,"volume":34.90873,"closeTime":1656333899999},{"openTime":1656333900000,"open":21192.17,"high":21222.28,"low":21155.77,"close":21217.89,"volume":45.28059,"closeTime":1656334799999},{"openTime":1656334800000,"open":21218.56,"high":21265.38,"low":21172.92,"close":21220.66,"volume":38.71533,"closeTime":1656335699999},{"openTime":1656335700000,"open":21219.69,"high":21258.43,"low":21200.01,"close":21239.04,"volume":28.63056,"closeTime":1656336599999},{"openTime":1656336600000,"open":21236.73,"high":21265.86,"low":20786.01,"close":20843.71,"volume":206.79926,"closeTime":1656337499999},{"openTime":1656337500000,"open":20838.91,"high":20856.02,"low":20702.63,"close":20718.38,"volume":94.06683,"closeTime":1656338399999},{"openTime":1656338400000,"open":20719.91,"high":20752.35,"low":20559.96,"close":20693.1,"volume":125.66633,"closeTime":1656339299999},{"openTime":1656339300000,"open":20690.89,"high":20815.67,"low":20650,"close":20664.77,"volume":109.67684,"closeTime":1656340199999},{"openTime":1656340200000,"open":20653.85,"high":20719.31,"low":20621.84,"close":20664.21,"volume":63.88645,"closeTime":1656341099999},{"openTime":1656341100000,"open":20660.23,"high":20825.75,"low":20649.24,"close":20797.22,"volume":191.78124,"closeTime":1656341999999},{"openTime":1656342000000,"open":20801.71,"high":20825.36,"low":20688.07,"close":20700.78,"volume":96.57646,"closeTime":1656342899999},{"openTime":1656342900000,"open":20700.36,"high":20756.58,"low":20657.98,"close":20733.91,"volume":48.42274,"closeTime":1656343799999},{"openTime":1656343800000,"open":20737.15,"high":20800,"low":20729.32,"close":20782.82,"volume":27.17195,"closeTime":1656344699999},{"openTime":1656344700000,"open":20789.09,"high":20834.18,"low":20722.96,"close":20734.96,"volume":48.98199,"closeTime":1656345599999},{"openTime":1656345600000,"open":20729.84,"high":20753.36,"low":20680,"close":20685.51,"volume":31.21747,"closeTime":1656346499999},{"openTime":1656346500000,"open":20683.84,"high":20708.9,"low":20643.97,"close":20700.27,"volume":35.10014,"closeTime":1656347399999},{"openTime":1656347400000,"open":20701.15,"high":20762.39,"low":20676.38,"close":20746.36,"volume":32.42333,"closeTime":1656348299999},{"openTime":1656348300000,"open":20751.07,"high":20789.22,"low":20693.4,"close":20736.14,"volume":26.92415,"closeTime":1656349199999},{"openTime":1656349200000,"open":20739.61,"high":20752.35,"low":20704.81,"close":20749.16,"volume":28.99041,"closeTime":1656350099999},{"openTime":1656350100000,"open":20749.16,"high":20761.89,"low":20700.54,"close":20710.91,"volume":15.22213,"closeTime":1656350999999},{"openTime":1656351000000,"open":20710.07,"high":20729.5,"low":20675.56,"close":20703.23,"volume":15.29351,"closeTime":1656351899999},{"openTime":1656351900000,"open":20703.22,"high":20736.89,"low":20681.7,"close":20702.86,"volume":17.09124,"closeTime":1656352799999},{"openTime":1656352800000,"open":20702.87,"high":20813.14,"low":20494.1,"close":20723.71,"volume":85.58522,"closeTime":1656353699999},{"openTime":1656353700000,"open":20729.06,"high":20918.94,"low":20729.06,"close":20858.07,"volume":63.82,"closeTime":1656354599999},{"openTime":1656354600000,"open":20862.24,"high":20909.88,"low":20853.18,"close":20862.51,"volume":27.32592,"closeTime":1656355499999},{"openTime":1656355500000,"open":20863.57,"high":20864.75,"low":20753.62,"close":20801.39,"volume":32.13482,"closeTime":1656356399999},{"openTime":1656356400000,"open":20798.73,"high":20801.08,"low":20701.06,"close":20758.34,"volume":23.53707,"closeTime":1656357299999},{"openTime":1656357300000,"open":20760.3,"high":20845.46,"low":20747.69,"close":20830.8,"volume":17.15762,"closeTime":1656358199999},{"openTime":1656358200000,"open":20828.8,"high":20870.85,"low":20788.37,"close":20844.98,"volume":20.5433,"closeTime":1656359099999},{"openTime":1656359100000,"open":20847.82,"high":20869.23,"low":20827.05,"close":20835.42,"volume":15.01265,"closeTime":1656359999999},{"openTime":1656360000000,"open":20834.45,"high":20943.26,"low":20831.29,"close":20902.38,"volume":34.35988,"closeTime":1656360899999},{"openTime":1656360900000,"open":20902.39,"high":20934.71,"low":20895.58,"close":20915.15,"volume":17.67857,"closeTime":1656361799999},{"openTime":1656361800000,"open":20912.33,"high":20931.11,"low":20843.24,"close":20886.29,"volume":15.5987,"closeTime":1656362699999},{"openTime":1656362700000,"open":20887.76,"high":20906.1,"low":20858.96,"close":20890.2,"volume":15.16504,"closeTime":1656363599999},{"openTime":1656363600000,"open":20892.51,"high":20893.3,"low":20858.87,"close":20878.7,"volume":7.13473,"closeTime":1656364499999},{"openTime":1656364500000,"open":20880.79,"high":20882.43,"low":20823.83,"close":20842.54,"volume":16.85326,"closeTime":1656365399999},{"openTime":1656365400000,"open":20843.88,"high":20873.85,"low":20800,"close":20817.6,"volume":9.1242,"closeTime":1656366299999},{"openTime":1656366300000,"open":20800.01,"high":20838.72,"low":20759.33,"close":20782.97,"volume":6.97481,"closeTime":1656367199999},{"openTime":1656367200000,"open":20782.98,"high":20924.65,"low":20740,"close":20861.74,"volume":30.96345,"closeTime":1656368099999},{"openTime":1656368100000,"open":20871.79,"high":20921.99,"low":20770.93,"close":20779.43,"volume":55.12978,"closeTime":1656368999999},{"openTime":1656369000000,"open":20775.41,"high":20834.86,"low":20763.39,"close":20830.41,"volume":19.06989,"closeTime":1656369899999},{"openTime":1656369900000,"open":20829.03,"high":20851.43,"low":20787.51,"close":20790.14,"volume":27.12013,"closeTime":1656370799999},{"openTime":1656370800000,"open":20792.22,"high":20836.71,"low":20786.87,"close":20834.92,"volume":11.18197,"closeTime":1656371699999},{"openTime":1656371700000,"open":20834.92,"high":20867.85,"low":20806.43,"close":20834.4,"volume":26.33435,"closeTime":1656372599999},{"openTime":1656372600000,"open":20836.26,"high":20838.83,"low":20670.45,"close":20710.17,"volume":37.14032,"closeTime":1656373499999},{"openTime":1656373500000,"open":20709,"high":20755.43,"low":20666,"close":20724.08,"volume":23.4261,"closeTime":1656374399999},{"openTime":1656374400000,"open":20723.05,"high":20818.49,"low":20693.65,"close":20814.28,"volume":36.49665,"closeTime":1656375299999},{"openTime":1656375300000,"open":20814.68,"high":20854.9,"low":20781.9,"close":20822.42,"volume":28.3926,"closeTime":1656376199999},{"openTime":1656376200000,"open":20823.92,"high":20835.32,"low":20663.26,"close":20685.96,"volume":36.31142,"closeTime":1656377099999},{"openTime":1656377100000,"open":20685.66,"high":20752.35,"low":20677.37,"close":20750.29,"volume":17.28135,"closeTime":1656377999999},{"openTime":1656378000000,"open":20747.15,"high":20795.75,"low":20731.15,"close":20781.52,"volume":12.20506,"closeTime":1656378899999},{"openTime":1656378900000,"open":20775.12,"high":20776.29,"low":20624.17,"close":20639.59,"volume":42.15412,"closeTime":1656379799999},{"openTime":1656379800000,"open":20639.58,"high":20688.36,"low":20618.57,"close":20663.46,"volume":26.65872,"closeTime":1656380699999},{"openTime":1656380700000,"open":20661,"high":20670.78,"low":20530,"close":20600.06,"volume":27.19597,"closeTime":1656381599999},{"openTime":1656381600000,"open":20598.42,"high":20661.82,"low":20480.15,"close":20557.26,"volume":29.40023,"closeTime":1656382499999},{"openTime":1656382500000,"open":20559.74,"high":20619.69,"low":20536.51,"close":20574.15,"volume":37.23253,"closeTime":1656383399999},{"openTime":1656383400000,"open":20574.14,"high":20603.33,"low":20516.08,"close":20559.53,"volume":19.59972,"closeTime":1656384299999},{"openTime":1656384300000,"open":20560.22,"high":20627.48,"low":20523.57,"close":20618.52,"volume":16.6536,"closeTime":1656385199999},{"openTime":1656385200000,"open":20619.86,"high":20677.79,"low":20609.4,"close":20649,"volume":26.48622,"closeTime":1656386099999},{"openTime":1656386100000,"open":20651.98,"high":20671.92,"low":20623.16,"close":20661.79,"volume":29.41438,"closeTime":1656386999999},{"openTime":1656387000000,"open":20661.81,"high":20713.87,"low":20647.64,"close":20705.39,"volume":27.73774,"closeTime":1656387899999},{"openTime":1656387900000,"open":20710.6,"high":20730.33,"low":20689.73,"close":20705.91,"volume":17.14661,"closeTime":1656388799999},{"openTime":1656388800000,"open":20708.31,"high":20753.64,"low":20684.53,"close":20693.82,"volume":13.75095,"closeTime":1656389699999},{"openTime":1656389700000,"open":20694.56,"high":20755.43,"low":20688.24,"close":20706.41,"volume":10.86439,"closeTime":1656390599999},{"openTime":1656390600000,"open":20710.05,"high":20768.71,"low":20709.3,"close":20740.93,"volume":8.77246,"closeTime":1656391499999},{"openTime":1656391500000,"open":20740.93,"high":20765.28,"low":20735.81,"close":20744.77,"volume":4.9238,"closeTime":1656392399999},{"openTime":1656392400000,"open":20745.73,"high":20759.66,"low":20716.47,"close":20723.74,"volume":9.18004,"closeTime":1656393299999},{"openTime":1656393300000,"open":20725.55,"high":20809.81,"low":20725.55,"close":20766.17,"volume":17.71947,"closeTime":1656394199999},{"openTime":1656394200000,"open":20777.01,"high":20782.66,"low":20744.69,"close":20763.3,"volume":10.85776,"closeTime":1656395099999},{"openTime":1656395100000,"open":20762.42,"high":20770.91,"low":20708.31,"close":20715.23,"volume":18.61616,"closeTime":1656395999999},{"openTime":1656396000000,"open":20719.1,"high":20836.75,"low":20719.1,"close":20807.1,"volume":17.60898,"closeTime":1656396899999},{"openTime":1656396900000,"open":20805.02,"high":20861.93,"low":20794,"close":20849.85,"volume":32.42747,"closeTime":1656397799999},{"openTime":1656397800000,"open":20849.85,"high":20849.85,"low":20797.36,"close":20815.36,"volume":12.52072,"closeTime":1656398699999},{"openTime":1656398700000,"open":20814.15,"high":20880.5,"low":20814.15,"close":20837.49,"volume":31.29519,"closeTime":1656399599999},{"openTime":1656399600000,"open":20838.87,"high":20912.35,"low":20838.87,"close":20892.89,"volume":34.59591,"closeTime":1656400499999},{"openTime":1656400500000,"open":20902.33,"high":20902.33,"low":20838.51,"close":20853.47,"volume":18.422,"closeTime":1656401399999},{"openTime":1656401400000,"open":20853.2,"high":20888,"low":20833.66,"close":20846.26,"volume":16.59986,"closeTime":1656402299999},{"openTime":1656402300000,"open":20844.91,"high":20858.81,"low":20790,"close":20858.51,"volume":25.84152,"closeTime":1656403199999},{"openTime":1656403200000,"open":20854.66,"high":20930.09,"low":20847.01,"close":20886.32,"volume":17.92347,"closeTime":1656404099999},{"openTime":1656404100000,"open":20887.6,"high":20888.57,"low":20851.91,"close":20863.17,"volume":9.74954,"closeTime":1656404999999},{"openTime":1656405000000,"open":20870,"high":20921.15,"low":20847.4,"close":20920.1,"volume":18.63903,"closeTime":1656405899999},{"openTime":1656405900000,"open":20921.31,"high":21121.61,"low":20908.35,"close":21091.23,"volume":90.82882,"closeTime":1656406799999},{"openTime":1656406800000,"open":21094.63,"high":21185,"low":21094.63,"close":21146.81,"volume":49.75148,"closeTime":1656407699999},{"openTime":1656407700000,"open":21146.59,"high":21166.41,"low":21095.25,"close":21122.86,"volume":22.64979,"closeTime":1656408599999},{"openTime":1656408600000,"open":21122.86,"high":21138.66,"low":21036.9,"close":21041.89,"volume":14.45283,"closeTime":1656409499999},{"openTime":1656409500000,"open":21040.06,"high":21090.71,"low":21030,"close":21036.03,"volume":14.65504,"closeTime":1656410399999},{"openTime":1656410400000,"open":21037.67,"high":21043.8,"low":21017.82,"close":21022.24,"volume":12.79724,"closeTime":1656411299999},{"openTime":1656411300000,"open":21020.48,"high":21061.41,"low":20989.01,"close":21030.96,"volume":18.64525,"closeTime":1656412199999},{"openTime":1656412200000,"open":21037.18,"high":21070.33,"low":20976.24,"close":20976.26,"volume":17.65102,"closeTime":1656413099999},{"openTime":1656413100000,"open":20978.36,"high":21016.82,"low":20970.03,"close":20999.24,"volume":15.88276,"closeTime":1656413999999},{"openTime":1656414000000,"open":20999.74,"high":21013.89,"low":20875.81,"close":20973.38,"volume":37.48787,"closeTime":1656414899999},{"openTime":1656414900000,"open":20973.59,"high":21082.39,"low":20934.16,"close":21008.16,"volume":74.48433,"closeTime":1656415799999},{"openTime":1656415800000,"open":21007.83,"high":21062.7,"low":20992.92,"close":21023.84,"volume":20.51603,"closeTime":1656416699999},{"openTime":1656416700000,"open":21018.19,"high":21052.86,"low":20972.56,"close":20979.47,"volume":18.52582,"closeTime":1656417599999},{"openTime":1656417600000,"open":20976.61,"high":21042.86,"low":20973.62,"close":21033.05,"volume":23.72028,"closeTime":1656418499999},{"openTime":1656418500000,"open":21036.34,"high":21132.75,"low":20949.15,"close":20960.96,"volume":59.03334,"closeTime":1656419399999},{"openTime":1656419400000,"open":20960.88,"high":21017.99,"low":20917.14,"close":21006.47,"volume":29.95595,"closeTime":1656420299999},{"openTime":1656420300000,"open":21009.88,"high":21009.88,"low":20934.54,"close":20934.54,"volume":18.45244,"closeTime":1656421199999},{"openTime":1656421200000,"open":20931.41,"high":20955.41,"low":20844,"close":20948.29,"volume":34.34884,"closeTime":1656422099999},{"openTime":1656422100000,"open":20955.42,"high":21019.7,"low":20955.42,"close":20984.52,"volume":80.71697,"closeTime":1656422999999},{"openTime":1656423000000,"open":20984.34,"high":21108.4,"low":20970.61,"close":21072.75,"volume":62.8726,"closeTime":1656423899999},{"openTime":1656423900000,"open":21076.09,"high":21090.31,"low":20996.37,"close":21040.13,"volume":26.37771,"closeTime":1656424799999},{"openTime":1656424800000,"open":21036.86,"high":21069.72,"low":20921.79,"close":20947.64,"volume":32.19886,"closeTime":1656425699999},{"openTime":1656425700000,"open":20942.37,"high":20946.82,"low":20814.23,"close":20814.23,"volume":50.76693,"closeTime":1656426599999},{"openTime":1656426600000,"open":20817.26,"high":20823.67,"low":20693.77,"close":20761.08,"volume":108.96517,"closeTime":1656427499999},{"openTime":1656427500000,"open":20761.48,"high":20831.3,"low":20722.69,"close":20825.98,"volume":61.40649,"closeTime":1656428399999},{"openTime":1656428400000,"open":20821.47,"high":20821.47,"low":20739.78,"close":20788.67,"volume":20.48286,"closeTime":1656429299999},{"openTime":1656429300000,"open":20784.32,"high":20792.36,"low":20625.22,"close":20661.92,"volume":40.03939,"closeTime":1656430199999},{"openTime":1656430200000,"open":20665.14,"high":20693.01,"low":20602.44,"close":20611.11,"volume":46.28068,"closeTime":1656431099999},{"openTime":1656431100000,"open":20604.26,"high":20656.3,"low":20569,"close":20585.32,"volume":65.74206,"closeTime":1656431999999},{"openTime":1656432000000,"open":20582.7,"high":20719.8,"low":20526.18,"close":20631.44,"volume":77.96035,"closeTime":1656432899999},{"openTime":1656432900000,"open":20630.66,"high":20693.93,"low":20593.01,"close":20678.64,"volume":32.97133,"closeTime":1656433799999},{"openTime":1656433800000,"open":20676.16,"high":20746.5,"low":20651.61,"close":20723.57,"volume":27.18949,"closeTime":1656434699999},{"openTime":1656434700000,"open":20722.78,"high":20741.8,"low":20672.66,"close":20689.18,"volume":16.42626,"closeTime":1656435599999},{"openTime":1656435600000,"open":20690.54,"high":20700.99,"low":20573.59,"close":20573.59,"volume":44.20448,"closeTime":1656436499999},{"openTime":1656436500000,"open":20573.58,"high":20633.49,"low":20570.55,"close":20627.17,"volume":16.74934,"closeTime":1656437399999},{"openTime":1656437400000,"open":20624.21,"high":20668.94,"low":20584,"close":20619.8,"volume":31.61564,"closeTime":1656438299999},{"openTime":1656438300000,"open":20615.63,"high":20633.55,"low":20569.59,"close":20610.92,"volume":30.02237,"closeTime":1656439199999},{"openTime":1656439200000,"open":20600.37,"high":20605.2,"low":20320,"close":20346.32,"volume":98.50631,"closeTime":1656440099999},{"openTime":1656440100000,"open":20344.64,"high":20357.08,"low":20233.72,"close":20298.2,"volume":79.0863,"closeTime":1656440999999},{"openTime":1656441000000,"open":20301.19,"high":20342.84,"low":20234.78,"close":20342.83,"volume":33.28846,"closeTime":1656441899999},{"openTime":1656441900000,"open":20332.25,"high":20408.85,"low":20304.5,"close":20312.6,"volume":50.12319,"closeTime":1656442799999},{"openTime":1656442800000,"open":20323.13,"high":20323.13,"low":20257.86,"close":20289.69,"volume":95.39678,"closeTime":1656443699999},{"openTime":1656443700000,"open":20286.83,"high":20303.8,"low":20258.03,"close":20274.74,"volume":48.56032,"closeTime":1656444599999},{"openTime":1656444600000,"open":20274.74,"high":20340.98,"low":20258.16,"close":20272.66,"volume":34.87598,"closeTime":1656445499999},{"openTime":1656445500000,"open":20272.14,"high":20295.32,"low":20197.17,"close":20234.01,"volume":40.36744,"closeTime":1656446399999},{"openTime":1656446400000,"open":20228.73,"high":20256.83,"low":20190.52,"close":20233.81,"volume":36.45714,"closeTime":1656447299999},{"openTime":1656447300000,"open":20231.6,"high":20303.17,"low":20200.7,"close":20270.07,"volume":77.39513,"closeTime":1656448199999},{"openTime":1656448200000,"open":20271.93,"high":20290.34,"low":20174,"close":20263.27,"volume":46.12881,"closeTime":1656449099999},{"openTime":1656449100000,"open":20263.27,"high":20299.88,"low":20243.52,"close":20253.53,"volume":33.58052,"closeTime":1656449999999},{"openTime":1656450000000,"open":20247.33,"high":20328.85,"low":20247.33,"close":20308.01,"volume":24.80584,"closeTime":1656450899999},{"openTime":1656450900000,"open":20311.06,"high":20337.14,"low":20268.92,"close":20324.33,"volume":18.24272,"closeTime":1656451799999},{"openTime":1656451800000,"open":20329.41,"high":20363.63,"low":20306.04,"close":20346.18,"volume":23.43447,"closeTime":1656452699999},{"openTime":1656452700000,"open":20351.91,"high":20376.84,"low":20335.53,"close":20376.84,"volume":3.85078,"closeTime":1656453599999},{"openTime":1656453600000,"open":20369.08,"high":20400,"low":20308.96,"close":20377.64,"volume":13.82092,"closeTime":1656454499999},{"openTime":1656454500000,"open":20381.7,"high":20426.09,"low":20360.8,"close":20376.51,"volume":29.14449,"closeTime":1656455399999},{"openTime":1656455400000,"open":20374.53,"high":20387.94,"low":20245.66,"close":20289.46,"volume":34.9596,"closeTime":1656456299999},{"openTime":1656456300000,"open":20290.02,"high":20322.86,"low":20257.83,"close":20283.25,"volume":14.86957,"closeTime":1656457199999},{"openTime":1656457200000,"open":20283.17,"high":20318.19,"low":20239.6,"close":20301.55,"volume":25.50817,"closeTime":1656458099999},{"openTime":1656458100000,"open":20306.63,"high":20342.29,"low":20263.78,"close":20310.25,"volume":12.74551,"closeTime":1656458999999},{"openTime":1656459000000,"open":20316.03,"high":20328.79,"low":20200.01,"close":20225.15,"volume":31.86278,"closeTime":1656459899999},{"openTime":1656459900000,"open":20213.16,"high":20269.1,"low":20188.43,"close":20256.61,"volume":25.9083,"closeTime":1656460799999},{"openTime":1656460800000,"open":20254.49,"high":20298.22,"low":20112,"close":20253.44,"volume":59.47574,"closeTime":1656461699999},{"openTime":1656461700000,"open":20268.13,"high":20334.19,"low":20236.54,"close":20331.07,"volume":26.88571,"closeTime":1656462599999},{"openTime":1656462600000,"open":20336.07,"high":20357.73,"low":20233.57,"close":20268.75,"volume":15.7335,"closeTime":1656463499999},{"openTime":1656463500000,"open":20276.05,"high":20302.93,"low":20207.65,"close":20258.7,"volume":21.37315,"closeTime":1656464399999},{"openTime":1656464400000,"open":20268.3,"high":20314.78,"low":20208.86,"close":20288,"volume":21.19001,"closeTime":1656465299999},{"openTime":1656465300000,"open":20286.23,"high":20342.79,"low":20279.56,"close":20324.61,"volume":10.87476,"closeTime":1656466199999},{"openTime":1656466200000,"open":20324.61,"high":20353.4,"low":20299.11,"close":20328.31,"volume":5.31214,"closeTime":1656467099999},{"openTime":1656467100000,"open":20328.31,"high":20360.56,"low":20303.44,"close":20334.53,"volume":17.89694,"closeTime":1656467999999},{"openTime":1656468000000,"open":20331.22,"high":20369.3,"low":20302.75,"close":20334.27,"volume":9.32406,"closeTime":1656468899999},{"openTime":1656468900000,"open":20337.08,"high":20349.32,"low":20262.86,"close":20277.93,"volume":14.80603,"closeTime":1656469799999},{"openTime":1656469800000,"open":20276.45,"high":20336.62,"low":20259.38,"close":20328.99,"volume":59.43987,"closeTime":1656470699999},{"openTime":1656470700000,"open":20328.9,"high":20358,"low":20311.41,"close":20321.76,"volume":6.53108,"closeTime":1656471599999},{"openTime":1656471600000,"open":20314.31,"high":20356.67,"low":20300.01,"close":20336.75,"volume":9.86042,"closeTime":1656472499999},{"openTime":1656472500000,"open":20336.39,"high":20356.45,"low":20279.55,"close":20355.4,"volume":19.43849,"closeTime":1656473399999},{"openTime":1656473400000,"open":20355.4,"high":20363.47,"low":20300,"close":20323.44,"volume":22.75565,"closeTime":1656474299999},{"openTime":1656474300000,"open":20320.83,"high":20352.9,"low":20205.33,"close":20265.99,"volume":35.58411,"closeTime":1656475199999},{"openTime":1656475200000,"open":20257.98,"high":20315.7,"low":20239.61,"close":20308.09,"volume":22.7546,"closeTime":1656476099999},{"openTime":1656476100000,"open":20311.76,"high":20311.76,"low":20223.39,"close":20293.1,"volume":19.71429,"closeTime":1656476999999},{"openTime":1656477000000,"open":20284.49,"high":20334.09,"low":20260.16,"close":20304,"volume":13.32142,"closeTime":1656477899999},{"openTime":1656477900000,"open":20304.55,"high":20337.01,"low":20225.71,"close":20278.81,"volume":30.93961,"closeTime":1656478799999},{"openTime":1656478800000,"open":20275,"high":20289.16,"low":20238.45,"close":20247.12,"volume":13.44686,"closeTime":1656479699999},{"openTime":1656479700000,"open":20246.14,"high":20333.99,"low":20188,"close":20237.53,"volume":62.43735,"closeTime":1656480599999},{"openTime":1656480600000,"open":20237.53,"high":20239.11,"low":20146.98,"close":20176.4,"volume":48.87874,"closeTime":1656481499999},{"openTime":1656481500000,"open":20176.4,"high":20206.59,"low":20039.04,"close":20148.31,"volume":66.62467,"closeTime":1656482399999},{"openTime":1656482400000,"open":20154.7,"high":20154.7,"low":20027,"close":20086.09,"volume":43.38242,"closeTime":1656483299999},{"openTime":1656483300000,"open":20086.53,"high":20173.34,"low":20007.7,"close":20137.78,"volume":63.73221,"closeTime":1656484199999},{"openTime":1656484200000,"open":20137.69,"high":20181.29,"low":20067.65,"close":20098.16,"volume":31.93022,"closeTime":1656485099999},{"openTime":1656485100000,"open":20098.16,"high":20125.71,"low":19876.6,"close":19916.32,"volume":211.54229,"closeTime":1656485999999},{"openTime":1656486000000,"open":19912.42,"high":19972.72,"low":19871.95,"close":19941.69,"volume":52.94509,"closeTime":1656486899999},{"openTime":1656486900000,"open":19941.46,"high":20045.1,"low":19933.23,"close":20037.73,"volume":45.31479,"closeTime":1656487799999},{"openTime":1656487800000,"open":20035.24,"high":20088.91,"low":19998.41,"close":20041.46,"volume":49.34362,"closeTime":1656488699999},{"openTime":1656488700000,"open":20047.97,"high":20107.22,"low":20034.74,"close":20061.37,"volume":38.50272,"closeTime":1656489599999},{"openTime":1656489600000,"open":20061.37,"high":20118.92,"low":20042.64,"close":20086.27,"volume":43.81563,"closeTime":1656490499999},{"openTime":1656490500000,"open":20080.36,"high":20114.61,"low":20018.92,"close":20046.91,"volume":32.12043,"closeTime":1656491399999},{"openTime":1656491400000,"open":20044.47,"high":20074.25,"low":19941,"close":20002.02,"volume":36.39459,"closeTime":1656492299999},{"openTime":1656492300000,"open":20003.09,"high":20021.75,"low":19931.59,"close":19962.02,"volume":32.12097,"closeTime":1656493199999},{"openTime":1656493200000,"open":19959.94,"high":20100,"low":19940.53,"close":20063.63,"volume":87.17292,"closeTime":1656494099999},{"openTime":1656494100000,"open":20064.67,"high":20177.24,"low":20062.32,"close":20153.04,"volume":53.60211,"closeTime":1656494999999},{"openTime":1656495000000,"open":20156.82,"high":20204.92,"low":20071.82,"close":20083.05,"volume":53.80667,"closeTime":1656495899999},{"openTime":1656495900000,"open":20085.06,"high":20090.06,"low":20019.32,"close":20040.37,"volume":62.45694,"closeTime":1656496799999},{"openTime":1656496800000,"open":20041.59,"high":20091.41,"low":20015.02,"close":20079.93,"volume":46.07084,"closeTime":1656497699999},{"openTime":1656497700000,"open":20081.3,"high":20100.83,"low":20045.67,"close":20065.82,"volume":28.77851,"closeTime":1656498599999},{"openTime":1656498600000,"open":20067.23,"high":20083.01,"low":20016.41,"close":20043.39,"volume":36.62077,"closeTime":1656499499999},{"openTime":1656499500000,"open":20046.25,"high":20123.33,"low":20003.11,"close":20073.64,"volume":37.45827,"closeTime":1656500399999},{"openTime":1656500400000,"open":20072.5,"high":20090.34,"low":19917.67,"close":19939.64,"volume":55.57273,"closeTime":1656501299999},{"openTime":1656501300000,"open":19935.88,"high":20014.43,"low":19830,"close":19976.73,"volume":89.12704,"closeTime":1656502199999},{"openTime":1656502200000,"open":19971.66,"high":20090.09,"low":19971.47,"close":20029.66,"volume":72.63314,"closeTime":1656503099999},{"openTime":1656503100000,"open":20030.41,"high":20097.64,"low":19969.88,"close":20081.02,"volume":41.02023,"closeTime":1656503999999},{"openTime":1656504000000,"open":20083.01,"high":20132.89,"low":20071.84,"close":20084.14,"volume":40.10069,"closeTime":1656504899999},{"openTime":1656504900000,"open":20084.36,"high":20153.34,"low":20017.05,"close":20054.73,"volume":56.97716,"closeTime":1656505799999},{"openTime":1656505800000,"open":20056.52,"high":20075.9,"low":19954.4,"close":20008.73,"volume":58.20092,"closeTime":1656506699999},{"openTime":1656506700000,"open":20010.57,"high":20072.89,"low":19936.89,"close":19987.64,"volume":52.83288,"closeTime":1656507599999},{"openTime":1656507600000,"open":19989.41,"high":20102.96,"low":19989.41,"close":20077.36,"volume":61.9816,"closeTime":1656508499999},{"openTime":1656508500000,"open":20076.12,"high":20111.06,"low":20041,"close":20093.45,"volume":33.20466,"closeTime":1656509399999},{"openTime":1656509400000,"open":20091.11,"high":20111.08,"low":19887.79,"close":19911.38,"volume":70.17982,"closeTime":1656510299999},{"openTime":1656510300000,"open":19907.95,"high":20104.43,"low":19860,"close":20058.4,"volume":64.08319,"closeTime":1656511199999},{"openTime":1656511200000,"open":20057.18,"high":20150,"low":20037.21,"close":20093.86,"volume":89.77117,"closeTime":1656512099999},{"openTime":1656512100000,"open":20093.85,"high":20112.71,"low":20011.2,"close":20093.53,"volume":39.39216,"closeTime":1656512999999},{"openTime":1656513000000,"open":20090.11,"high":20125.93,"low":20018.96,"close":20098.44,"volume":36.7766,"closeTime":1656513899999},{"openTime":1656513900000,"open":20098.44,"high":20170,"low":20083.92,"close":20105.31,"volume":75.7055,"closeTime":1656514799999},{"openTime":1656514800000,"open":20102.04,"high":20115.44,"low":20026.9,"close":20039.41,"volume":29.51486,"closeTime":1656515699999},{"openTime":1656515700000,"open":20043.21,"high":20059.36,"low":19965,"close":20037.49,"volume":48.0264,"closeTime":1656516599999},{"openTime":1656516600000,"open":20036.95,"high":20058.25,"low":20002.01,"close":20030.84,"volume":48.22321,"closeTime":1656517499999},{"openTime":1656517500000,"open":20030.81,"high":20097.85,"low":20022.53,"close":20055.39,"volume":53.77556,"closeTime":1656518399999},{"openTime":1656518400000,"open":20053.63,"high":20064.01,"low":20002.88,"close":20042.55,"volume":42.61332,"closeTime":1656519299999},{"openTime":1656519300000,"open":20036.71,"high":20074.89,"low":19958.3,"close":19993.58,"volume":46.71776,"closeTime":1656520199999},{"openTime":1656520200000,"open":19992.94,"high":20014.78,"low":19951.04,"close":20011.49,"volume":25.73731,"closeTime":1656521099999},{"openTime":1656521100000,"open":20011.98,"high":20029.23,"low":19951.03,"close":19995.6,"volume":38.15028,"closeTime":1656521999999},{"openTime":1656522000000,"open":19994.51,"high":20022.3,"low":19925,"close":19940.01,"volume":36.6816,"closeTime":1656522899999},{"openTime":1656522900000,"open":19942.06,"high":19992.14,"low":19901.89,"close":19990.92,"volume":37.68869,"closeTime":1656523799999},{"openTime":1656523800000,"open":19988.76,"high":20012.51,"low":19933.75,"close":20007.25,"volume":77.25352,"closeTime":1656524699999},{"openTime":1656524700000,"open":20010.5,"high":20054.31,"low":19985.35,"close":20052.31,"volume":38.64979,"closeTime":1656525599999},{"openTime":1656525600000,"open":20054.35,"high":20093.2,"low":20045.85,"close":20072.5,"volume":58.98567,"closeTime":1656526499999},{"openTime":1656526500000,"open":20075.33,"high":20091.36,"low":20029.26,"close":20078.59,"volume":66.94381,"closeTime":1656527399999},{"openTime":1656527400000,"open":20078.89,"high":20082.25,"low":20032.68,"close":20041.88,"volume":14.66626,"closeTime":1656528299999},{"openTime":1656528300000,"open":20039.01,"high":20065.38,"low":19865,"close":20024.86,"volume":93.94417,"closeTime":1656529199999},{"openTime":1656529200000,"open":20026.33,"high":20078.79,"low":20007.74,"close":20064.12,"volume":22.16121,"closeTime":1656530099999},{"openTime":1656530100000,"open":20067.07,"high":20128.6,"low":20062.94,"close":20114.88,"volume":36.75147,"closeTime":1656530999999},{"openTime":1656531000000,"open":20114.05,"high":20123.27,"low":20072.72,"close":20103.27,"volume":16.96765,"closeTime":1656531899999},{"openTime":1656531900000,"open":20105.75,"high":20250,"low":20069.17,"close":20200.04,"volume":75.22647,"closeTime":1656532799999},{"openTime":1656532800000,"open":20196.11,"high":20452.27,"low":20193.53,"close":20287.8,"volume":127.08936,"closeTime":1656533699999},{"openTime":1656533700000,"open":20286.93,"high":20340.53,"low":20241,"close":20241.01,"volume":35.32215,"closeTime":1656534599999},{"openTime":1656534600000,"open":20241.17,"high":20244.87,"low":20006.53,"close":20119.38,"volume":84.78684,"closeTime":1656535499999},{"openTime":1656535500000,"open":20120.06,"high":20193.81,"low":20111.07,"close":20193.81,"volume":20.97862,"closeTime":1656536399999},{"openTime":1656536400000,"open":20201,"high":20339.99,"low":20167.29,"close":20265.51,"volume":52.31733,"closeTime":1656537299999},{"openTime":1656537300000,"open":20265.51,"high":20327.76,"low":20221.3,"close":20285.79,"volume":25.63835,"closeTime":1656538199999},{"openTime":1656538200000,"open":20285.79,"high":20319.57,"low":20264.08,"close":20319.45,"volume":10.48493,"closeTime":1656539099999},{"openTime":1656539100000,"open":20315.68,"high":20319.52,"low":20244.59,"close":20273.28,"volume":7.14163,"closeTime":1656539999999},{"openTime":1656540000000,"open":20271.73,"high":20294.97,"low":20253.27,"close":20292.29,"volume":13.54444,"closeTime":1656540899999},{"openTime":1656540900000,"open":20288.4,"high":20302.53,"low":20179.51,"close":20179.72,"volume":22.3949,"closeTime":1656541799999},{"openTime":1656541800000,"open":20179.72,"high":20196.56,"low":20130,"close":20169.33,"volume":48.99014,"closeTime":1656542699999},{"openTime":1656542700000,"open":20168.06,"high":20217.16,"low":20135.59,"close":20193.51,"volume":22.96045,"closeTime":1656543599999},{"openTime":1656543600000,"open":20192.65,"high":20193.1,"low":20059.23,"close":20103.11,"volume":28.6591,"closeTime":1656544499999},{"openTime":1656544500000,"open":20103.81,"high":20122.63,"low":20046.74,"close":20064.87,"volume":40.58087,"closeTime":1656545399999},{"openTime":1656545400000,"open":20064.51,"high":20124.5,"low":20058.68,"close":20061.12,"volume":20.15714,"closeTime":1656546299999},{"openTime":1656546300000,"open":20062.51,"high":20100.06,"low":19959.47,"close":20096.63,"volume":43.30213,"closeTime":1656547199999},{"openTime":1656547200000,"open":20098.8,"high":20145.5,"low":20051.75,"close":20119.6,"volume":50.03208,"closeTime":1656548099999},{"openTime":1656548100000,"open":20119.61,"high":20122.23,"low":20023.18,"close":20048.78,"volume":26.51921,"closeTime":1656548999999},{"openTime":1656549000000,"open":20048.78,"high":20099.16,"low":19985.72,"close":20020.81,"volume":31.32035,"closeTime":1656549899999},{"openTime":1656549900000,"open":20024.04,"high":20056.68,"low":20009.12,"close":20013.95,"volume":18.68914,"closeTime":1656550799999},{"openTime":1656550800000,"open":20013.27,"high":20059.79,"low":19988.43,"close":20049.71,"volume":27.47695,"closeTime":1656551699999},{"openTime":1656551700000,"open":20049.72,"high":20054.56,"low":19915.61,"close":20003.4,"volume":47.6786,"closeTime":1656552599999},{"openTime":1656552600000,"open":19996.17,"high":20033.49,"low":19934.33,"close":20024.3,"volume":13.97181,"closeTime":1656553499999},{"openTime":1656553500000,"open":20029.39,"high":20046.71,"low":19987.48,"close":19993.04,"volume":16.5243,"closeTime":1656554399999},{"openTime":1656554400000,"open":19999.91,"high":20045.67,"low":19982.84,"close":20026.18,"volume":15.7105,"closeTime":1656555299999},{"openTime":1656555300000,"open":20027.54,"high":20066.23,"low":20027.54,"close":20053.98,"volume":16.98072,"closeTime":1656556199999},{"openTime":1656556200000,"open":20061.52,"high":20095.98,"low":20050.95,"close":20072.94,"volume":14.67409,"closeTime":1656557099999},{"openTime":1656557100000,"open":20073.68,"high":20080.39,"low":20042.2,"close":20059.61,"volume":24.00392,"closeTime":1656557999999},{"openTime":1656558000000,"open":20062.32,"high":20077.78,"low":20024.64,"close":20057.2,"volume":21.47337,"closeTime":1656558899999},{"openTime":1656558900000,"open":20058.02,"high":20072.76,"low":20016.49,"close":20071.78,"volume":20.81897,"closeTime":1656559799999},{"openTime":1656559800000,"open":20067.08,"high":20072.3,"low":20024.4,"close":20057.48,"volume":13.46427,"closeTime":1656560699999},{"openTime":1656560700000,"open":20054.62,"high":20065.15,"low":20022.75,"close":20052.12,"volume":6.75562,"closeTime":1656561599999},{"openTime":1656561600000,"open":20049.55,"high":20073.52,"low":20024,"close":20031.12,"volume":14.41052,"closeTime":1656562499999},{"openTime":1656562500000,"open":20031.12,"high":20062.06,"low":20020,"close":20034.01,"volume":17.75783,"closeTime":1656563399999},{"openTime":1656563400000,"open":20035.65,"high":20051.31,"low":20020.09,"close":20048.55,"volume":15.17789,"closeTime":1656564299999},{"openTime":1656564300000,"open":20047.73,"high":20061.92,"low":19985.72,"close":20022.51,"volume":37.82198,"closeTime":1656565199999},{"openTime":1656565200000,"open":20029.58,"high":20042.19,"low":19961.31,"close":19961.31,"volume":18.05428,"closeTime":1656566099999},{"openTime":1656566100000,"open":19961.31,"high":20006.08,"low":19939.87,"close":20004.4,"volume":23.08087,"closeTime":1656566999999},{"openTime":1656567000000,"open":20004.39,"high":20035.85,"low":19970.85,"close":19973.43,"volume":23.64452,"closeTime":1656567899999},{"openTime":1656567900000,"open":19974.68,"high":20001.96,"low":19953.07,"close":19976.88,"volume":24.42858,"closeTime":1656568799999},{"openTime":1656568800000,"open":19973.91,"high":20000,"low":19939.89,"close":19958.15,"volume":26.37195,"closeTime":1656569699999},{"openTime":1656569700000,"open":19960.61,"high":19966.78,"low":19752.88,"close":19769.95,"volume":84.70099,"closeTime":1656570599999},{"openTime":1656570600000,"open":19757.87,"high":19768.73,"low":19400,"close":19482.64,"volume":187.94152,"closeTime":1656571499999},{"openTime":1656571500000,"open":19475.91,"high":19499.66,"low":19321.56,"close":19392.55,"volume":163.90603,"closeTime":1656572399999},{"openTime":1656572400000,"open":19398.08,"high":19422.79,"low":19326.89,"close":19349.15,"volume":66.73269,"closeTime":1656573299999},{"openTime":1656573300000,"open":19358.32,"high":19451.97,"low":19279.92,"close":19410.01,"volume":70.24361,"closeTime":1656574199999},{"openTime":1656574200000,"open":19409.75,"high":19437.17,"low":19356.48,"close":19390.52,"volume":49.28737,"closeTime":1656575099999},{"openTime":1656575100000,"open":19394.18,"high":19421.56,"low":19351.59,"close":19405.61,"volume":54.49342,"closeTime":1656575999999},{"openTime":1656576000000,"open":19409.36,"high":19418.57,"low":19298.6,"close":19356.32,"volume":104.48221,"closeTime":1656576899999},{"openTime":1656576900000,"open":19356.69,"high":19361.82,"low":19200,"close":19294.14,"volume":227.72,"closeTime":1656577799999},{"openTime":1656577800000,"open":19296.48,"high":19315.46,"low":19244.73,"close":19280.63,"volume":73.10403,"closeTime":1656578699999},{"openTime":1656578700000,"open":19280.63,"high":19280.63,"low":19130,"close":19204.42,"volume":135.40914,"closeTime":1656579599999},{"openTime":1656579600000,"open":19199.19,"high":19230.83,"low":18976,"close":19061.02,"volume":234.40404,"closeTime":1656580499999},{"openTime":1656580500000,"open":19057.45,"high":19095.04,"low":18931.97,"close":18939.26,"volume":161.89967,"closeTime":1656581399999},{"openTime":1656581400000,"open":18936.6,"high":19033.8,"low":18905,"close":18976.14,"volume":60.80888,"closeTime":1656582299999},{"openTime":1656582300000,"open":18981.78,"high":19170,"low":18981.78,"close":19131.81,"volume":105.91648,"closeTime":1656583199999},{"openTime":1656583200000,"open":19129.59,"high":19217.33,"low":19077.84,"close":19126.66,"volume":55.07548,"closeTime":1656584099999},{"openTime":1656584100000,"open":19128.37,"high":19147.48,"low":19056.73,"close":19065.45,"volume":75.92685,"closeTime":1656584999999},{"openTime":1656585000000,"open":19065.44,"high":19081.97,"low":18995.7,"close":19062.42,"volume":54.80333,"closeTime":1656585899999},{"openTime":1656585900000,"open":19065.95,"high":19096.98,"low":18962.15,"close":19085.51,"volume":63.09761,"closeTime":1656586799999},{"openTime":1656586800000,"open":19083.93,"high":19089.31,"low":19000,"close":19062.76,"volume":57.23832,"closeTime":1656587699999},{"openTime":1656587700000,"open":19059.22,"high":19077.61,"low":19007.7,"close":19071.66,"volume":51.30331,"closeTime":1656588599999},{"openTime":1656588600000,"open":19068.7,"high":19156.06,"low":19015.88,"close":19019.81,"volume":53.89173,"closeTime":1656589499999},{"openTime":1656589500000,"open":19017.96,"high":19089.65,"low":18991.81,"close":19079.5,"volume":42.87056,"closeTime":1656590399999},{"openTime":1656590400000,"open":19078.19,"high":19101.08,"low":19043.08,"close":19063.69,"volume":44.41215,"closeTime":1656591299999},{"openTime":1656591300000,"open":19063.7,"high":19130.67,"low":19032.84,"close":19126.9,"volume":59.67102,"closeTime":1656592199999},{"openTime":1656592200000,"open":19123.17,"high":19275.21,"low":19122.97,"close":19236.57,"volume":112.14453,"closeTime":1656593099999},{"openTime":1656593100000,"open":19235,"high":19307.37,"low":19132.72,"close":19181.31,"volume":130.95363,"closeTime":1656593999999},{"openTime":1656594000000,"open":19181.31,"high":19246.5,"low":19140.58,"close":19165.7,"volume":64.00984,"closeTime":1656594899999},{"openTime":1656594900000,"open":19165.7,"high":19214.2,"low":19137.26,"close":19206.61,"volume":47.60316,"closeTime":1656595799999},{"openTime":1656595800000,"open":19202.65,"high":19232.7,"low":18700.17,"close":18773.86,"volume":171.06069,"closeTime":1656596699999},{"openTime":1656596700000,"open":18775.68,"high":18938.27,"low":18775.68,"close":18846.22,"volume":147.68794,"closeTime":1656597599999},{"openTime":1656597600000,"open":18846.22,"high":18969.81,"low":18835.24,"close":18952.85,"volume":95.10436,"closeTime":1656598499999},{"openTime":1656598500000,"open":18952.41,"high":18963.1,"low":18890,"close":18918.8,"volume":61.83516,"closeTime":1656599399999},{"openTime":1656599400000,"open":18918.8,"high":19065.82,"low":18908.43,"close":18994.49,"volume":53.87938,"closeTime":1656600299999},{"openTime":1656600300000,"open":18994.81,"high":19146.75,"low":18989.42,"close":19099.4,"volume":70.96386,"closeTime":1656601199999},{"openTime":1656601200000,"open":19099.04,"high":19159.7,"low":19078.9,"close":19132.71,"volume":66.55013,"closeTime":1656602099999},{"openTime":1656602100000,"open":19136.53,"high":19277.46,"low":19101.62,"close":19182.92,"volume":133.29754,"closeTime":1656602999999},{"openTime":1656603000000,"open":19178.71,"high":19206.57,"low":19133.38,"close":19159.81,"volume":57.23083,"closeTime":1656603899999},{"openTime":1656603900000,"open":19160.52,"high":19222.2,"low":19047.96,"close":19117.45,"volume":62.13505,"closeTime":1656604799999},{"openTime":1656604800000,"open":19119.06,"high":19279.88,"low":19047.7,"close":19089.77,"volume":95.65047,"closeTime":1656605699999},{"openTime":1656605700000,"open":19094.1,"high":19206.9,"low":19069.84,"close":19176.25,"volume":46.40151,"closeTime":1656606599999},{"openTime":1656606600000,"open":19174.31,"high":19356.73,"low":19120.86,"close":19133.69,"volume":100.66392,"closeTime":1656607499999},{"openTime":1656607500000,"open":19136.59,"high":19450,"low":19099,"close":19120.42,"volume":114.65787,"closeTime":1656608399999},{"openTime":1656608400000,"open":19119.18,"high":19131.89,"low":19051.98,"close":19068.03,"volume":52.79846,"closeTime":1656609299999},{"openTime":1656609300000,"open":19068.03,"high":19105.45,"low":19044.94,"close":19081.89,"volume":40.14168,"closeTime":1656610199999},{"openTime":1656610200000,"open":19082.41,"high":19197.58,"low":19079.08,"close":19106.39,"volume":36.73742,"closeTime":1656611099999},{"openTime":1656611100000,"open":19106.77,"high":19152.67,"low":19079.09,"close":19083.3,"volume":67.85346,"closeTime":1656611999999},{"openTime":1656612000000,"open":19083.31,"high":19102.99,"low":19047.37,"close":19057.56,"volume":18.08175,"closeTime":1656612899999},{"openTime":1656612900000,"open":19057.47,"high":19079.11,"low":19000.08,"close":19030.27,"volume":24.0603,"closeTime":1656613799999},{"openTime":1656613800000,"open":19028.09,"high":19054.84,"low":18944.36,"close":18962.92,"volume":38.94311,"closeTime":1656614699999},{"openTime":1656614700000,"open":18960.71,"high":19006.12,"low":18919.88,"close":18953.23,"volume":37.19678,"closeTime":1656615599999},{"openTime":1656615600000,"open":18950.88,"high":18968.51,"low":18912.25,"close":18928.16,"volume":55.55395,"closeTime":1656616499999},{"openTime":1656616500000,"open":18927.53,"high":19012.49,"low":18866,"close":18956.38,"volume":76.56194,"closeTime":1656617399999},{"openTime":1656617400000,"open":18953.14,"high":19018.55,"low":18860.3,"close":18875.04,"volume":44.96138,"closeTime":1656618299999},{"openTime":1656618300000,"open":18876.47,"high":18944.96,"low":18833.77,"close":18912.01,"volume":59.00903,"closeTime":1656619199999},{"openTime":1656619200000,"open":18904.27,"high":18990.88,"low":18862.32,"close":18979.46,"volume":30.2549,"closeTime":1656620099999},{"openTime":1656620100000,"open":18976.25,"high":19071.7,"low":18953.83,"close":19005.27,"volume":74.30154,"closeTime":1656620999999},{"openTime":1656621000000,"open":19005.28,"high":19021.48,"low":18800,"close":18815.53,"volume":48.37574,"closeTime":1656621899999},{"openTime":1656621900000,"open":18820.32,"high":18841.16,"low":18600,"close":18732.54,"volume":118.60645,"closeTime":1656622799999},{"openTime":1656622800000,"open":18731.21,"high":18919.26,"low":18701.53,"close":18873.27,"volume":98.51213,"closeTime":1656623699999},{"openTime":1656623700000,"open":18871.51,"high":18915.94,"low":18838.18,"close":18840,"volume":55.57928,"closeTime":1656624599999},{"openTime":1656624600000,"open":18841.57,"high":18942.22,"low":18823.82,"close":18845.2,"volume":45.72875,"closeTime":1656625499999},{"openTime":1656625500000,"open":18844.11,"high":18895.49,"low":18785.13,"close":18795.6,"volume":17.67326,"closeTime":1656626399999},{"openTime":1656626400000,"open":18795.75,"high":18826.53,"low":18712.35,"close":18754.74,"volume":32.18781,"closeTime":1656627299999},{"openTime":1656627300000,"open":18750.23,"high":18874.81,"low":18737.6,"close":18826.91,"volume":42.73964,"closeTime":1656628199999},{"openTime":1656628200000,"open":18826.39,"high":18902.68,"low":18821.67,"close":18878.32,"volume":23.2572,"closeTime":1656629099999},{"openTime":1656629100000,"open":18886.23,"high":18936.51,"low":18855.24,"close":18868.47,"volume":18.20556,"closeTime":1656629999999},{"openTime":1656630000000,"open":18862.36,"high":18969.3,"low":18853.87,"close":18956.01,"volume":24.0138,"closeTime":1656630899999},{"openTime":1656630900000,"open":18951.54,"high":19000.41,"low":18922.66,"close":18991.73,"volume":24.18347,"closeTime":1656631799999},{"openTime":1656631800000,"open":18995.3,"high":19129.73,"low":18982.44,"close":19041.8,"volume":26.78393,"closeTime":1656632699999},{"openTime":1656632700000,"open":19046.22,"high":19970,"low":19031.94,"close":19919.48,"volume":279.51842,"closeTime":1656633599999},{"openTime":1656633600000,"open":19936.19,"high":19952.5,"low":19637.42,"close":19694.06,"volume":169.51576,"closeTime":1656634499999},{"openTime":1656634500000,"open":19694.61,"high":20646.8,"low":19680,"close":20461.53,"volume":176.64567,"closeTime":1656635399999},{"openTime":1656635400000,"open":20446.52,"high":20886.99,"low":20280.29,"close":20383.83,"volume":218.12662,"closeTime":1656636299999},{"openTime":1656636300000,"open":20391.34,"high":20483.68,"low":20226.81,"close":20265.75,"volume":83.30208,"closeTime":1656637199999},{"openTime":1656637200000,"open":20264.85,"high":20418.36,"low":20233.46,"close":20272.96,"volume":73.35058,"closeTime":1656638099999},{"openTime":1656638100000,"open":20273.65,"high":20362.19,"low":20235,"close":20362.19,"volume":108.52036,"closeTime":1656638999999},{"openTime":1656639000000,"open":20362.18,"high":20450.99,"low":20259.04,"close":20399.27,"volume":89.69874,"closeTime":1656639899999},{"openTime":1656639900000,"open":20397.51,"high":20412.62,"low":20349.45,"close":20386.11,"volume":55.93351,"closeTime":1656640799999},{"openTime":1656640800000,"open":20392.29,"high":20525.89,"low":20324.54,"close":20469.84,"volume":64.25479,"closeTime":1656641699999},{"openTime":1656641700000,"open":20450.67,"high":20471.91,"low":20356.5,"close":20367.46,"volume":38.62436,"closeTime":1656642599999},{"openTime":1656642600000,"open":20365.99,"high":20371.29,"low":20285.93,"close":20310.56,"volume":44.78913,"closeTime":1656643499999},{"openTime":1656643500000,"open":20310.53,"high":20327.31,"low":20242.42,"close":20270.37,"volume":57.61691,"closeTime":1656644399999},{"openTime":1656644400000,"open":20267.07,"high":20284.83,"low":20104.81,"close":20169.2,"volume":64.0087,"closeTime":1656645299999},{"openTime":1656645300000,"open":20168.69,"high":20189.99,"low":20057,"close":20103.78,"volume":41.72469,"closeTime":1656646199999},{"openTime":1656646200000,"open":20103.91,"high":20144.64,"low":20042.9,"close":20073.89,"volume":51.56793,"closeTime":1656647099999},{"openTime":1656647100000,"open":20078.07,"high":20110.6,"low":19641.21,"close":19705.3,"volume":136.32785,"closeTime":1656647999999},{"openTime":1656648000000,"open":19705.33,"high":19727.86,"low":19500.06,"close":19562.62,"volume":79.67452,"closeTime":1656648899999},{"openTime":1656648900000,"open":19563.36,"high":19590.09,"low":19516.78,"close":19535.69,"volume":47.05603,"closeTime":1656649799999},{"openTime":1656649800000,"open":19532.1,"high":19738.24,"low":19532.1,"close":19581.01,"volume":86.51767,"closeTime":1656650699999},{"openTime":1656650700000,"open":19579.84,"high":19597.64,"low":19345,"close":19382.79,"volume":118.31214,"closeTime":1656651599999},{"openTime":1656651600000,"open":19379.87,"high":19414.8,"low":19310.32,"close":19398.09,"volume":73.07481,"closeTime":1656652499999},{"openTime":1656652500000,"open":19394.67,"high":19548.81,"low":19282,"close":19442.01,"volume":67.45509,"closeTime":1656653399999},{"openTime":1656653400000,"open":19445.05,"high":19468.27,"low":19353.34,"close":19445.51,"volume":51.34597,"closeTime":1656654299999},{"openTime":1656654300000,"open":19449.86,"high":19503.2,"low":19415.78,"close":19439.81,"volume":58.26628,"closeTime":1656655199999},{"openTime":1656655200000,"open":19439.7,"high":19466.39,"low":19378.97,"close":19401.91,"volume":60.34654,"closeTime":1656656099999},{"openTime":1656656100000,"open":19402.18,"high":19415.28,"low":19337.56,"close":19397.85,"volume":53.80848,"closeTime":1656656999999},{"openTime":1656657000000,"open":19403.5,"high":19435.08,"low":19369.87,"close":19420.23,"volume":55.2385,"closeTime":1656657899999},{"openTime":1656657900000,"open":19422.7,"high":19453.99,"low":19344.62,"close":19382.77,"volume":59.51262,"closeTime":1656658799999},{"openTime":1656658800000,"open":19371.1,"high":19405.35,"low":19312.67,"close":19377.77,"volume":57.28777,"closeTime":1656659699999},{"openTime":1656659700000,"open":19377.88,"high":19545.78,"low":19364.09,"close":19488.16,"volume":54.43169,"closeTime":1656660599999},{"openTime":1656660600000,"open":19485.91,"high":19640.8,"low":19480.21,"close":19520,"volume":81.75507,"closeTime":1656661499999},{"openTime":1656661500000,"open":19518.25,"high":19615.25,"low":19510,"close":19557.74,"volume":69.13671,"closeTime":1656662399999},{"openTime":1656662400000,"open":19556.23,"high":19772.48,"low":19450.86,"close":19729.25,"volume":73.27577,"closeTime":1656663299999},{"openTime":1656663300000,"open":19701.05,"high":19738.34,"low":19615.57,"close":19632.15,"volume":97.04578,"closeTime":1656664199999},{"openTime":1656664200000,"open":19632.14,"high":19664.75,"low":19549.8,"close":19549.8,"volume":54.04484,"closeTime":1656665099999},{"openTime":1656665100000,"open":19548.71,"high":19620.31,"low":19477.37,"close":19497.48,"volume":51.33081,"closeTime":1656665999999},{"openTime":1656666000000,"open":19497.48,"high":19535.55,"low":19405.89,"close":19450.76,"volume":56.18028,"closeTime":1656666899999},{"openTime":1656666900000,"open":19452.54,"high":19533.67,"low":19436.65,"close":19461.64,"volume":69.43517,"closeTime":1656667799999},{"openTime":1656667800000,"open":19459.28,"high":19468,"low":19371,"close":19423,"volume":77.0936,"closeTime":1656668699999},{"openTime":1656668700000,"open":19419.62,"high":19468.2,"low":19344.01,"close":19399.45,"volume":58.65345,"closeTime":1656669599999},{"openTime":1656669600000,"open":19401.71,"high":19445.94,"low":19318.53,"close":19429.07,"volume":76.76837,"closeTime":1656670499999},{"openTime":1656670500000,"open":19428.95,"high":19560.03,"low":19387.16,"close":19401.42,"volume":77.99027,"closeTime":1656671399999},{"openTime":1656671400000,"open":19401.42,"high":19423.96,"low":19064.99,"close":19128.95,"volume":199.32559,"closeTime":1656672299999},{"openTime":1656672300000,"open":19128.9,"high":19156.98,"low":18975.6,"close":19049.53,"volume":134.45879,"closeTime":1656673199999},{"openTime":1656673200000,"open":19049.1,"high":19168.13,"low":18950,"close":19114.47,"volume":86.70868,"closeTime":1656674099999},{"openTime":1656674100000,"open":19115.28,"high":19182.22,"low":19068.8,"close":19149.52,"volume":48.39085,"closeTime":1656674999999},{"openTime":1656675000000,"open":19155.26,"high":19202.44,"low":19116.46,"close":19138.38,"volume":46.55229,"closeTime":1656675899999},{"openTime":1656675900000,"open":19142.29,"high":19199.73,"low":19114.34,"close":19166.68,"volume":52.78841,"closeTime":1656676799999},{"openTime":1656676800000,"open":19163,"high":19200,"low":19157.06,"close":19186.85,"volume":44.24217,"closeTime":1656677699999},{"openTime":1656677700000,"open":19187.96,"high":19267.52,"low":19107.21,"close":19209.93,"volume":75.37193,"closeTime":1656678599999},{"openTime":1656678600000,"open":19207.8,"high":19306.63,"low":19201.22,"close":19299.92,"volume":55.91869,"closeTime":1656679499999},{"openTime":1656679500000,"open":19299.92,"high":19323.69,"low":19244.05,"close":19268.75,"volume":66.02407,"closeTime":1656680399999},{"openTime":1656680400000,"open":19264.92,"high":19350.67,"low":19235.01,"close":19297.49,"volume":77.03449,"closeTime":1656681299999},{"openTime":1656681300000,"open":19302.86,"high":19371.36,"low":19276.65,"close":19280.26,"volume":80.74878,"closeTime":1656682199999},{"openTime":1656682200000,"open":19281.75,"high":19574.47,"low":19190.88,"close":19448.5,"volume":125.35872,"closeTime":1656683099999},{"openTime":1656683100000,"open":19452.45,"high":19643.84,"low":19417.59,"close":19441.04,"volume":171.00324,"closeTime":1656683999999},{"openTime":1656684000000,"open":19436.68,"high":19514.12,"low":19311.11,"close":19333.52,"volume":63.55929,"closeTime":1656684899999},{"openTime":1656684900000,"open":19331.06,"high":19409.2,"low":19242.76,"close":19315.7,"volume":93.67142,"closeTime":1656685799999},{"openTime":1656685800000,"open":19314.83,"high":19384.01,"low":19244.16,"close":19369.66,"volume":49.3758,"closeTime":1656686699999},{"openTime":1656686700000,"open":19366.03,"high":19426.97,"low":19349.41,"close":19387.05,"volume":43.83701,"closeTime":1656687599999},{"openTime":1656687600000,"open":19387.15,"high":19441.25,"low":19301.58,"close":19395.15,"volume":79.09555,"closeTime":1656688499999},{"openTime":1656688500000,"open":19391.48,"high":19460.51,"low":19363.96,"close":19375.71,"volume":69.78587,"closeTime":1656689399999},{"openTime":1656689400000,"open":19379.83,"high":19420.44,"low":19337.56,"close":19362.89,"volume":82.07665,"closeTime":1656690299999},{"openTime":1656690300000,"open":19358.74,"high":19372.27,"low":19178.44,"close":19267.73,"volume":111.63761,"closeTime":1656691199999},{"openTime":1656691200000,"open":19267.75,"high":19328.7,"low":19230.09,"close":19305.86,"volume":88.58914,"closeTime":1656692099999},{"openTime":1656692100000,"open":19306.04,"high":19412.81,"low":19295.85,"close":19382.1,"volume":103.36808,"closeTime":1656692999999},{"openTime":1656693000000,"open":19380.72,"high":19408.45,"low":19328.93,"close":19349.45,"volume":37.24773,"closeTime":1656693899999},{"openTime":1656693900000,"open":19344.43,"high":19438.79,"low":19320.22,"close":19328.91,"volume":55.65209,"closeTime":1656694799999},{"openTime":1656694800000,"open":19327.69,"high":19382.62,"low":19301.86,"close":19382.62,"volume":23.47276,"closeTime":1656695699999},{"openTime":1656695700000,"open":19387.07,"high":19414.66,"low":19346.31,"close":19370.91,"volume":19.20762,"closeTime":1656696599999},{"openTime":1656696600000,"open":19371.04,"high":19500,"low":19325.54,"close":19441.37,"volume":28.54822,"closeTime":1656697499999},{"openTime":1656697500000,"open":19441.73,"high":19483.81,"low":19426.12,"close":19464.71,"volume":42.92877,"closeTime":1656698399999},{"openTime":1656698400000,"open":19464.74,"high":19485.91,"low":19427.37,"close":19458.37,"volume":30.49661,"closeTime":1656699299999},{"openTime":1656699300000,"open":19461.32,"high":19517.23,"low":19432.27,"close":19465.88,"volume":37.20969,"closeTime":1656700199999},{"openTime":1656700200000,"open":19469.04,"high":19515.51,"low":19439.49,"close":19451.54,"volume":31.35071,"closeTime":1656701099999},{"openTime":1656701100000,"open":19449.56,"high":19473.11,"low":19369.4,"close":19415.1,"volume":29.85651,"closeTime":1656701999999},{"openTime":1656702000000,"open":19415.11,"high":19421.08,"low":19365.25,"close":19381.74,"volume":15.364,"closeTime":1656702899999},{"openTime":1656702900000,"open":19382.34,"high":19391.01,"low":19255.63,"close":19295.37,"volume":38.89328,"closeTime":1656703799999},{"openTime":1656703800000,"open":19293.15,"high":19343.02,"low":19258.84,"close":19303.42,"volume":37.62429,"closeTime":1656704699999},{"openTime":1656704700000,"open":19303.42,"high":19371.94,"low":19298.5,"close":19370.11,"volume":22.60681,"closeTime":1656705599999},{"openTime":1656705600000,"open":19370.42,"high":19460.52,"low":19325.07,"close":19415.41,"volume":44.55248,"closeTime":1656706499999},{"openTime":1656706500000,"open":19423.29,"high":19664.19,"low":19400.73,"close":19573.57,"volume":76.72135,"closeTime":1656707399999},{"openTime":1656707400000,"open":19576.26,"high":19580.32,"low":19449.6,"close":19463.92,"volume":50.4226,"closeTime":1656708299999},{"openTime":1656708300000,"open":19460.71,"high":19545.12,"low":19386.31,"close":19406.48,"volume":61.98901,"closeTime":1656709199999},{"openTime":1656709200000,"open":19410.19,"high":19497.49,"low":19407.05,"close":19486.22,"volume":12.50373,"closeTime":1656710099999},{"openTime":1656710100000,"open":19487.31,"high":19493.35,"low":19405.04,"close":19414.81,"volume":24.39368,"closeTime":1656710999999},{"openTime":1656711000000,"open":19414.81,"high":19469.86,"low":19408.88,"close":19455.14,"volume":24.69245,"closeTime":1656711899999},{"openTime":1656711900000,"open":19453.66,"high":19538.01,"low":19315.72,"close":19378.21,"volume":36.90521,"closeTime":1656712799999},{"openTime":1656712800000,"open":19374.97,"high":19392.78,"low":19322.13,"close":19335.44,"volume":26.07485,"closeTime":1656713699999},{"openTime":1656713700000,"open":19336.22,"high":19366.37,"low":19319.56,"close":19350.57,"volume":26.28388,"closeTime":1656714599999},{"openTime":1656714600000,"open":19348.26,"high":19392.89,"low":19315.47,"close":19387.65,"volume":24.54256,"closeTime":1656715499999},{"openTime":1656715500000,"open":19387.66,"high":19392.78,"low":19263.05,"close":19279.25,"volume":21.00913,"closeTime":1656716399999},{"openTime":1656716400000,"open":19277.16,"high":19340.04,"low":19262.12,"close":19331.1,"volume":22.1847,"closeTime":1656717299999},{"openTime":1656717300000,"open":19333.98,"high":19437.71,"low":19319.81,"close":19393.84,"volume":30.93979,"closeTime":1656718199999},{"openTime":1656718200000,"open":19393.84,"high":19410.66,"low":19308.21,"close":19401.34,"volume":37.04987,"closeTime":1656719099999},{"openTime":1656719100000,"open":19400.93,"high":19422.86,"low":19195.47,"close":19256.66,"volume":43.0256,"closeTime":1656719999999},{"openTime":1656720000000,"open":19259.37,"high":19332.8,"low":19187.96,"close":19322.29,"volume":37.43495,"closeTime":1656720899999},{"openTime":1656720900000,"open":19322.23,"high":19366.22,"low":19243.16,"close":19289.92,"volume":33.36049,"closeTime":1656721799999},{"openTime":1656721800000,"open":19289.48,"high":19317.82,"low":19219.03,"close":19311.16,"volume":22.02889,"closeTime":1656722699999},{"openTime":1656722700000,"open":19305.97,"high":19315.96,"low":19144.65,"close":19146.03,"volume":28.84556,"closeTime":1656723599999},{"openTime":1656723600000,"open":19151.36,"high":19212.37,"low":19127.9,"close":19159.69,"volume":39.88461,"closeTime":1656724499999},{"openTime":1656724500000,"open":19159.68,"high":19248.41,"low":19159.68,"close":19242.32,"volume":26.51221,"closeTime":1656725399999},{"openTime":1656725400000,"open":19244.4,"high":19270.93,"low":19211.43,"close":19232.91,"volume":17.86846,"closeTime":1656726299999},{"openTime":1656726300000,"open":19231.78,"high":19265.28,"low":19199.56,"close":19206.87,"volume":16.12297,"closeTime":1656727199999},{"openTime":1656727200000,"open":19207.9,"high":19256.26,"low":19177.94,"close":19246.15,"volume":29.06965,"closeTime":1656728099999},{"openTime":1656728100000,"open":19246.15,"high":19259.89,"low":19194.11,"close":19195.92,"volume":14.65769,"closeTime":1656728999999},{"openTime":1656729000000,"open":19200.75,"high":19200.75,"low":19111.95,"close":19111.95,"volume":38.48384,"closeTime":1656729899999},{"openTime":1656729900000,"open":19125.48,"high":19190.19,"low":19085.62,"close":19174.56,"volume":37.68099,"closeTime":1656730799999},{"openTime":1656730800000,"open":19174.17,"high":19202.06,"low":19148.15,"close":19166.11,"volume":12.73417,"closeTime":1656731699999},{"openTime":1656731700000,"open":19161.71,"high":19191.78,"low":19125.86,"close":19129.52,"volume":18.11827,"closeTime":1656732599999},{"openTime":1656732600000,"open":19129.46,"high":19131.69,"low":19044.4,"close":19085.38,"volume":38.42354,"closeTime":1656733499999},{"openTime":1656733500000,"open":19081.99,"high":19119.47,"low":19056.88,"close":19105.06,"volume":26.93072,"closeTime":1656734399999},{"openTime":1656734400000,"open":19110.81,"high":19154.69,"low":19089.27,"close":19118.46,"volume":40.40438,"closeTime":1656735299999},{"openTime":1656735300000,"open":19121.1,"high":19199.75,"low":19121.1,"close":19157.7,"volume":26.86686,"closeTime":1656736199999},{"openTime":1656736200000,"open":19161.54,"high":19209.45,"low":19161.25,"close":19177.42,"volume":25.52759,"closeTime":1656737099999},{"openTime":1656737100000,"open":19177.44,"high":19196.9,"low":19167.22,"close":19173.99,"volume":17.27215,"closeTime":1656737999999},{"openTime":1656738000000,"open":19172.15,"high":19221.01,"low":19155.42,"close":19212.65,"volume":50.7779,"closeTime":1656738899999},{"openTime":1656738900000,"open":19212.65,"high":19279.31,"low":19196.43,"close":19229.65,"volume":38.2919,"closeTime":1656739799999},{"openTime":1656739800000,"open":19229.65,"high":19252.48,"low":19180.34,"close":19213.36,"volume":20.16853,"closeTime":1656740699999},{"openTime":1656740700000,"open":19213.35,"high":19256.3,"low":19196.28,"close":19216.45,"volume":18.99139,"closeTime":1656741599999},{"openTime":1656741600000,"open":19216.45,"high":19256.79,"low":19212.45,"close":19234.36,"volume":17.03704,"closeTime":1656742499999},{"openTime":1656742500000,"open":19234.36,"high":19255.43,"low":19211.01,"close":19211.01,"volume":7.99912,"closeTime":1656743399999},{"openTime":1656743400000,"open":19211.03,"high":19221.7,"low":19170.33,"close":19171.25,"volume":10.82773,"closeTime":1656744299999},{"openTime":1656744300000,"open":19170.04,"high":19233.7,"low":19164.55,"close":19193.28,"volume":8.89547,"closeTime":1656745199999},{"openTime":1656745200000,"open":19193.27,"high":19220.33,"low":19190.14,"close":19196.71,"volume":17.30358,"closeTime":1656746099999},{"openTime":1656746100000,"open":19194.33,"high":19251.54,"low":19186.84,"close":19207.02,"volume":26.97469,"closeTime":1656746999999},{"openTime":1656747000000,"open":19203.22,"high":19215.47,"low":19126.78,"close":19172.04,"volume":39.28834,"closeTime":1656747899999},{"openTime":1656747900000,"open":19171.43,"high":19184.95,"low":19039.01,"close":19106.42,"volume":45.22045,"closeTime":1656748799999},{"openTime":1656748800000,"open":19105.88,"high":19157.97,"low":19101.93,"close":19155.64,"volume":22.53696,"closeTime":1656749699999},{"openTime":1656749700000,"open":19155.65,"high":19172.16,"low":19128.95,"close":19165.63,"volume":13.05782,"closeTime":1656750599999},{"openTime":1656750600000,"open":19163.42,"high":19168.13,"low":19091.91,"close":19093.24,"volume":15.78907,"closeTime":1656751499999},{"openTime":1656751500000,"open":19096.09,"high":19131.2,"low":19049.44,"close":19089.96,"volume":19.85156,"closeTime":1656752399999},{"openTime":1656752400000,"open":19090.11,"high":19144.77,"low":19076.95,"close":19144.77,"volume":20.7525,"closeTime":1656753299999},{"openTime":1656753300000,"open":19136.33,"high":19137.79,"low":18966.08,"close":19008.23,"volume":52.82337,"closeTime":1656754199999},{"openTime":1656754200000,"open":19012.39,"high":19068,"low":19005.98,"close":19043.58,"volume":18.95172,"closeTime":1656755099999},{"openTime":1656755100000,"open":19043.29,"high":19161.44,"low":19043.29,"close":19144.51,"volume":23.29394,"closeTime":1656755999999},{"openTime":1656756000000,"open":19148.92,"high":19175.14,"low":19125.5,"close":19160.97,"volume":29.70157,"closeTime":1656756899999},{"openTime":1656756900000,"open":19157.94,"high":19174.08,"low":19113.48,"close":19131.17,"volume":21.74568,"closeTime":1656757799999},{"openTime":1656757800000,"open":19131.17,"high":19279,"low":19112.01,"close":19201.05,"volume":48.48902,"closeTime":1656758699999},{"openTime":1656758700000,"open":19203.41,"high":19295.17,"low":19188.48,"close":19218.3,"volume":37.0018,"closeTime":1656759599999},{"openTime":1656759600000,"open":19218.88,"high":19225.93,"low":19192.83,"close":19205.92,"volume":19.47556,"closeTime":1656760499999},{"openTime":1656760500000,"open":19205.92,"high":19250,"low":19186.14,"close":19218.17,"volume":17.2433,"closeTime":1656761399999},{"openTime":1656761400000,"open":19217.12,"high":19230.12,"low":19169.02,"close":19185.64,"volume":12.47324,"closeTime":1656762299999},{"openTime":1656762300000,"open":19182.87,"high":19194.26,"low":19138.08,"close":19171.44,"volume":21.98058,"closeTime":1656763199999},{"openTime":1656763200000,"open":19170.39,"high":19241.43,"low":19130.04,"close":19231.51,"volume":40.36203,"closeTime":1656764099999},{"openTime":1656764100000,"open":19230.53,"high":19259.47,"low":19185,"close":19201.32,"volume":18.69551,"closeTime":1656764999999},{"openTime":1656765000000,"open":19196.53,"high":19425.93,"low":19167.14,"close":19377.42,"volume":81.61601,"closeTime":1656765899999},{"openTime":1656765900000,"open":19372.7,"high":19384.7,"low":19283.6,"close":19318.48,"volume":101.92901,"closeTime":1656766799999},{"openTime":1656766800000,"open":19319.86,"high":19322.8,"low":19218.24,"close":19223.78,"volume":34.99754,"closeTime":1656767699999},{"openTime":1656767700000,"open":19226.07,"high":19244.56,"low":19201.69,"close":19228.92,"volume":14.4165,"closeTime":1656768599999},{"openTime":1656768600000,"open":19226.5,"high":19240.79,"low":19198.31,"close":19226.96,"volume":20.80245,"closeTime":1656769499999},{"openTime":1656769500000,"open":19223.65,"high":19243.32,"low":19210.65,"close":19241.84,"volume":29.40594,"closeTime":1656770399999},{"openTime":1656770400000,"open":19242.45,"high":19259.58,"low":19229.5,"close":19247.87,"volume":12.15797,"closeTime":1656771299999},{"openTime":1656771300000,"open":19247.86,"high":19314.55,"low":19243.18,"close":19288.39,"volume":35.84595,"closeTime":1656772199999},{"openTime":1656772200000,"open":19288.75,"high":19335,"low":19277.15,"close":19310.75,"volume":38.47583,"closeTime":1656773099999},{"openTime":1656773100000,"open":19310.56,"high":19318.67,"low":19250.01,"close":19259.42,"volume":12.9987,"closeTime":1656773999999},{"openTime":1656774000000,"open":19259.45,"high":19276.47,"low":19239.32,"close":19254.77,"volume":20.67992,"closeTime":1656774899999},{"openTime":1656774900000,"open":19254.76,"high":19254.76,"low":19161.44,"close":19170.75,"volume":31.61341,"closeTime":1656775799999},{"openTime":1656775800000,"open":19170.74,"high":19201.48,"low":19147.9,"close":19186.84,"volume":16.75997,"closeTime":1656776699999},{"openTime":1656776700000,"open":19181.55,"high":19226.62,"low":19169.2,"close":19203.14,"volume":26.9804,"closeTime":1656777599999},{"openTime":1656777600000,"open":19208.06,"high":19244.02,"low":19188.02,"close":19190.58,"volume":18.83412,"closeTime":1656778499999},{"openTime":1656778500000,"open":19189.65,"high":19305.73,"low":19164.74,"close":19286.73,"volume":29.03333,"closeTime":1656779399999},{"openTime":1656779400000,"open":19283.61,"high":19297.89,"low":19240.54,"close":19270.47,"volume":13.534,"closeTime":1656780299999},{"openTime":1656780300000,"open":19271.47,"high":19308.45,"low":19175,"close":19269.7,"volume":67.44716,"closeTime":1656781199999},{"openTime":1656781200000,"open":19271.29,"high":19306.27,"low":19259.42,"close":19267.75,"volume":18.00795,"closeTime":1656782099999},{"openTime":1656782100000,"open":19271.31,"high":19308.5,"low":19261.07,"close":19308.5,"volume":12.76931,"closeTime":1656782999999},{"openTime":1656783000000,"open":19308.23,"high":19327.98,"low":19272.82,"close":19278.64,"volume":13.37718,"closeTime":1656783899999},{"openTime":1656783900000,"open":19276.99,"high":19296.69,"low":19263.89,"close":19277.21,"volume":14.86079,"closeTime":1656784799999},{"openTime":1656784800000,"open":19277.74,"high":19288.61,"low":19253.03,"close":19267.97,"volume":22.0602,"closeTime":1656785699999},{"openTime":1656785700000,"open":19269.85,"high":19277.41,"low":19235.84,"close":19256.77,"volume":7.70345,"closeTime":1656786599999},{"openTime":1656786600000,"open":19253.92,"high":19264.54,"low":19241.64,"close":19245.71,"volume":19.42953,"closeTime":1656787499999},{"openTime":1656787500000,"open":19245.7,"high":19375,"low":19235.99,"close":19296.3,"volume":39.95607,"closeTime":1656788399999},{"openTime":1656788400000,"open":19296.31,"high":19381.6,"low":19296.31,"close":19318.6,"volume":29.27727,"closeTime":1656789299999},{"openTime":1656789300000,"open":19316.87,"high":19347.13,"low":19214.88,"close":19225.24,"volume":41.04097,"closeTime":1656790199999},{"openTime":1656790200000,"open":19222.83,"high":19242.99,"low":19174.99,"close":19214.45,"volume":26.28072,"closeTime":1656791099999},{"openTime":1656791100000,"open":19214.44,"high":19259.35,"low":19207.45,"close":19239.76,"volume":22.22987,"closeTime":1656791999999},{"openTime":1656792000000,"open":19249.78,"high":19262.11,"low":19210.8,"close":19224.64,"volume":8.18215,"closeTime":1656792899999},{"openTime":1656792900000,"open":19226.26,"high":19239.74,"low":19181.39,"close":19227.74,"volume":20.38546,"closeTime":1656793799999},{"openTime":1656793800000,"open":19231.38,"high":19245.09,"low":19228.63,"close":19232.07,"volume":9.74581,"closeTime":1656794699999},{"openTime":1656794700000,"open":19230.58,"high":19258.01,"low":19214.91,"close":19242.13,"volume":12.22662,"closeTime":1656795599999},{"openTime":1656795600000,"open":19239.87,"high":19298.64,"low":19224.93,"close":19291.84,"volume":37.84487,"closeTime":1656796499999},{"openTime":1656796500000,"open":19291.44,"high":19467.87,"low":19272.39,"close":19277.57,"volume":248.22965,"closeTime":1656797399999},{"openTime":1656797400000,"open":19275.45,"high":19444.33,"low":19272.74,"close":19280.48,"volume":270.93223,"closeTime":1656798299999},{"openTime":1656798300000,"open":19284.13,"high":19463.74,"low":19284.13,"close":19335.99,"volume":160.4163,"closeTime":1656799199999},{"openTime":1656799200000,"open":19335.99,"high":19432.42,"low":19308.95,"close":19328.15,"volume":212.90732,"closeTime":1656800099999},{"openTime":1656800100000,"open":19325.89,"high":19402.3,"low":19310.45,"close":19331.33,"volume":57.58646,"closeTime":1656800999999},{"openTime":1656801000000,"open":19327.23,"high":19347.25,"low":19305.95,"close":19326.72,"volume":6.78041,"closeTime":1656801899999},{"openTime":1656801900000,"open":19326.72,"high":19330.32,"low":19291.66,"close":19305.87,"volume":9.81203,"closeTime":1656802799999},{"openTime":1656802800000,"open":19308.06,"high":19317.9,"low":19283.32,"close":19295.05,"volume":11.29608,"closeTime":1656803699999},{"openTime":1656803700000,"open":19294.74,"high":19297.5,"low":19216.18,"close":19232.76,"volume":27.39925,"closeTime":1656804599999},{"openTime":1656804600000,"open":19229.39,"high":19341.79,"low":19174.99,"close":19240.55,"volume":80.92369,"closeTime":1656805499999},{"openTime":1656805500000,"open":19237.35,"high":19240.97,"low":19211.52,"close":19228.05,"volume":17.57893,"closeTime":1656806399999},{"openTime":1656806400000,"open":19228.2,"high":19250.87,"low":19214.27,"close":19242.49,"volume":13.10623,"closeTime":1656807299999},{"openTime":1656807300000,"open":19242.48,"high":19268.58,"low":19181.91,"close":19192.51,"volume":35.34457,"closeTime":1656808199999},{"openTime":1656808200000,"open":19192.52,"high":19223.4,"low":19150.68,"close":19200.7,"volume":40.26586,"closeTime":1656809099999},{"openTime":1656809100000,"open":19200.72,"high":19224.08,"low":19199.65,"close":19222.2,"volume":10.05524,"closeTime":1656809999999},{"openTime":1656810000000,"open":19226.08,"high":19233.33,"low":19190.33,"close":19191.34,"volume":11.78361,"closeTime":1656810899999},{"openTime":1656810900000,"open":19194.01,"high":19212.17,"low":19179.6,"close":19204.66,"volume":6.95713,"closeTime":1656811799999},{"openTime":1656811800000,"open":19203.7,"high":19204.82,"low":19150.24,"close":19174.71,"volume":15.19576,"closeTime":1656812699999},{"openTime":1656812700000,"open":19172.89,"high":19186.1,"low":19147.91,"close":19166.43,"volume":10.88745,"closeTime":1656813599999},{"openTime":1656813600000,"open":19159.28,"high":19199.99,"low":19159.28,"close":19191.91,"volume":11.08354,"closeTime":1656814499999},{"openTime":1656814500000,"open":19191.7,"high":19228.41,"low":19186.69,"close":19218.46,"volume":7.69999,"closeTime":1656815399999},{"openTime":1656815400000,"open":19220.86,"high":19266.54,"low":19220.55,"close":19238.58,"volume":11.09813,"closeTime":1656816299999},{"openTime":1656816300000,"open":19239.56,"high":19260.89,"low":19230.59,"close":19238.22,"volume":9.66856,"closeTime":1656817199999},{"openTime":1656817200000,"open":19238.22,"high":19253.92,"low":19214.03,"close":19222.84,"volume":6.62747,"closeTime":1656818099999},{"openTime":1656818100000,"open":19225.83,"high":19252.31,"low":19212.31,"close":19237.6,"volume":8.06312,"closeTime":1656818999999},{"openTime":1656819000000,"open":19240.19,"high":19283.13,"low":19225.81,"close":19278.13,"volume":14.58871,"closeTime":1656819899999},{"openTime":1656819900000,"open":19281.97,"high":19281.97,"low":19241.45,"close":19242.96,"volume":8.31015,"closeTime":1656820799999},{"openTime":1656820800000,"open":19242.97,"high":19298.56,"low":19242.97,"close":19281.44,"volume":11.12834,"closeTime":1656821699999},{"openTime":1656821700000,"open":19282.72,"high":19282.72,"low":19250.41,"close":19263.22,"volume":6.96419,"closeTime":1656822599999},{"openTime":1656822600000,"open":19260.49,"high":19260.49,"low":19233.35,"close":19237.37,"volume":5.60985,"closeTime":1656823499999},{"openTime":1656823500000,"open":19237.35,"high":19261.44,"low":18758.35,"close":19252.18,"volume":153.42689,"closeTime":1656824399999},{"openTime":1656824400000,"open":19237.9,"high":19379.33,"low":19143.77,"close":19172.9,"volume":96.69513,"closeTime":1656825299999},{"openTime":1656825300000,"open":19171.65,"high":19191.79,"low":19048.6,"close":19067.44,"volume":45.677,"closeTime":1656826199999},{"openTime":1656826200000,"open":19071.62,"high":19088.23,"low":19016.68,"close":19077.88,"volume":54.67584,"closeTime":1656827099999},{"openTime":1656827100000,"open":19071.9,"high":19138.86,"low":19002.53,"close":19018.09,"volume":24.37296,"closeTime":1656827999999},{"openTime":1656828000000,"open":19025.56,"high":19063.69,"low":19000,"close":19063.01,"volume":28.16599,"closeTime":1656828899999},{"openTime":1656828900000,"open":19062.87,"high":19162.74,"low":19053.14,"close":19120.02,"volume":29.72999,"closeTime":1656829799999},{"openTime":1656829800000,"open":19120.02,"high":19148.99,"low":19107.59,"close":19108.12,"volume":10.89242,"closeTime":1656830699999},{"openTime":1656830700000,"open":19107.93,"high":19153.69,"low":19071.6,"close":19127.17,"volume":18.92748,"closeTime":1656831599999},{"openTime":1656831600000,"open":19128.4,"high":19136.5,"low":19088.12,"close":19096.01,"volume":11.16142,"closeTime":1656832499999},{"openTime":1656832500000,"open":19095.09,"high":19135.37,"low":19072.28,"close":19093.16,"volume":21.49209,"closeTime":1656833399999},{"openTime":1656833400000,"open":19093.16,"high":19117.24,"low":19067.76,"close":19114.21,"volume":16.40475,"closeTime":1656834299999},{"openTime":1656834300000,"open":19113.11,"high":19124.67,"low":19081.55,"close":19112.38,"volume":7.24997,"closeTime":1656835199999},{"openTime":1656835200000,"open":19115.26,"high":19136.68,"low":19051,"close":19060.64,"volume":20.09898,"closeTime":1656836099999},{"openTime":1656836100000,"open":19061.25,"high":19077.66,"low":19023,"close":19036.62,"volume":24.56644,"closeTime":1656836999999},{"openTime":1656837000000,"open":19038.91,"high":19055.79,"low":19023.97,"close":19036.84,"volume":16.29473,"closeTime":1656837899999},{"openTime":1656837900000,"open":19037.8,"high":19051.68,"low":18909.52,"close":18994.87,"volume":48.49742,"closeTime":1656838799999},{"openTime":1656838800000,"open":18987.94,"high":19000,"low":18929.52,"close":18950,"volume":48.29729,"closeTime":1656839699999},{"openTime":1656839700000,"open":18952.61,"high":19004.79,"low":18940.98,"close":18973.48,"volume":40.40481,"closeTime":1656840599999},{"openTime":1656840600000,"open":18973.47,"high":18984.05,"low":18924.61,"close":18966.53,"volume":35.11943,"closeTime":1656841499999},{"openTime":1656841500000,"open":18966.53,"high":19063.82,"low":18959.09,"close":19020.23,"volume":49.21319,"closeTime":1656842399999},{"openTime":1656842400000,"open":19020.23,"high":19055.74,"low":19007.44,"close":19035.22,"volume":16.50717,"closeTime":1656843299999},{"openTime":1656843300000,"open":19037.76,"high":19079.1,"low":19030.38,"close":19055.24,"volume":19.03804,"closeTime":1656844199999},{"openTime":1656844200000,"open":19055.23,"high":19092.36,"low":19038.97,"close":19059.34,"volume":12.77667,"closeTime":1656845099999},{"openTime":1656845100000,"open":19059.34,"high":19076.3,"low":19041.37,"close":19054.21,"volume":18.89477,"closeTime":1656845999999},{"openTime":1656846000000,"open":19049.5,"high":19099.09,"low":19040.15,"close":19090.64,"volume":15.54037,"closeTime":1656846899999},{"openTime":1656846900000,"open":19088.62,"high":19122.33,"low":19085.71,"close":19110.2,"volume":54.09797,"closeTime":1656847799999},{"openTime":1656847800000,"open":19110.2,"high":19110.2,"low":19075.28,"close":19081.78,"volume":6.25273,"closeTime":1656848699999},{"openTime":1656848700000,"open":19080.64,"high":19128.3,"low":19060.95,"close":19068.22,"volume":15.29823,"closeTime":1656849599999},{"openTime":1656849600000,"open":19068.22,"high":19103.07,"low":19061.58,"close":19085.03,"volume":12.45559,"closeTime":1656850499999},{"openTime":1656850500000,"open":19084.84,"high":19090.42,"low":19060.29,"close":19082.08,"volume":13.04873,"closeTime":1656851399999},{"openTime":1656851400000,"open":19083.3,"high":19083.3,"low":19015,"close":19019.52,"volume":16.18613,"closeTime":1656852299999},{"openTime":1656852300000,"open":19026.09,"high":19086.24,"low":18959.37,"close":19046.17,"volume":32.76504,"closeTime":1656853199999},{"openTime":1656853200000,"open":19048.07,"high":19062.8,"low":19004.81,"close":19025.79,"volume":6.83613,"closeTime":1656854099999},{"openTime":1656854100000,"open":19023.89,"high":19033.92,"low":19001.38,"close":19026.86,"volume":22.03413,"closeTime":1656854999999},{"openTime":1656855000000,"open":19026.86,"high":19039.57,"low":18940.01,"close":18981.71,"volume":45.32462,"closeTime":1656855899999},{"openTime":1656855900000,"open":18986.87,"high":18994.74,"low":18950.01,"close":18950.01,"volume":10.9551,"closeTime":1656856799999},{"openTime":1656856800000,"open":18952.93,"high":19015.87,"low":18942.49,"close":19005.95,"volume":12.04577,"closeTime":1656857699999},{"openTime":1656857700000,"open":19000.19,"high":19046.17,"low":18988.15,"close":19030.55,"volume":13.15312,"closeTime":1656858599999},{"openTime":1656858600000,"open":19028.61,"high":19062.14,"low":19025.17,"close":19041.04,"volume":10.59931,"closeTime":1656859499999},{"openTime":1656859500000,"open":19043.18,"high":19079.16,"low":19025.66,"close":19057.62,"volume":9.92955,"closeTime":1656860399999},{"openTime":1656860400000,"open":19057.59,"high":19093.34,"low":19043.47,"close":19060.35,"volume":14.76996,"closeTime":1656861299999},{"openTime":1656861300000,"open":19060.34,"high":19075.16,"low":19031.75,"close":19054.83,"volume":17.59,"closeTime":1656862199999},{"openTime":1656862200000,"open":19054.83,"high":19079.81,"low":19018.71,"close":19054.71,"volume":21.85358,"closeTime":1656863099999},{"openTime":1656863100000,"open":19058.48,"high":19059.61,"low":19010.97,"close":19028.64,"volume":16.68669,"closeTime":1656863999999},{"openTime":1656864000000,"open":19023.1,"high":19032.92,"low":18988.8,"close":19023.69,"volume":21.41325,"closeTime":1656864899999},{"openTime":1656864900000,"open":19027.2,"high":19077.52,"low":19023.18,"close":19071.65,"volume":9.29076,"closeTime":1656865799999},{"openTime":1656865800000,"open":19070.15,"high":19179.02,"low":19058.24,"close":19119.92,"volume":43.46293,"closeTime":1656866699999},{"openTime":1656866700000,"open":19115.84,"high":19155.49,"low":19114.55,"close":19135.08,"volume":22.8416,"closeTime":1656867599999},{"openTime":1656867600000,"open":19136.95,"high":19147.86,"low":19121.21,"close":19121.21,"volume":12.06341,"closeTime":1656868499999},{"openTime":1656868500000,"open":19123.2,"high":19138.83,"low":19107.18,"close":19114.48,"volume":11.44989,"closeTime":1656869399999},{"openTime":1656869400000,"open":19117.38,"high":19127.85,"low":19093.52,"close":19100.22,"volume":30.77093,"closeTime":1656870299999},{"openTime":1656870300000,"open":19101.58,"high":19229.99,"low":19093.06,"close":19185.2,"volume":46.29454,"closeTime":1656871199999},{"openTime":1656871200000,"open":19203.94,"high":19228.4,"low":19160.93,"close":19221.33,"volume":27.59057,"closeTime":1656872099999},{"openTime":1656872100000,"open":19220.22,"high":19291.7,"low":19174.99,"close":19178.66,"volume":31.08818,"closeTime":1656872999999},{"openTime":1656873000000,"open":19181.47,"high":19219.99,"low":19179.21,"close":19203.71,"volume":13.5192,"closeTime":1656873899999},{"openTime":1656873900000,"open":19203.44,"high":19228.19,"low":19182.96,"close":19214.88,"volume":7.76555,"closeTime":1656874799999},{"openTime":1656874800000,"open":19219.81,"high":19233.61,"low":19205.65,"close":19206.01,"volume":8.68248,"closeTime":1656875699999},{"openTime":1656875700000,"open":19206.01,"high":19261.47,"low":19206,"close":19239.91,"volume":7.83608,"closeTime":1656876599999},{"openTime":1656876600000,"open":19236.98,"high":19360,"low":19236.74,"close":19345.14,"volume":46.12836,"closeTime":1656877499999},{"openTime":1656877500000,"open":19346.2,"high":19537.49,"low":19339.91,"close":19472.35,"volume":101.31078,"closeTime":1656878399999},{"openTime":1656878400000,"open":19471.18,"high":19628.23,"low":19471.18,"close":19510.39,"volume":75.74987,"closeTime":1656879299999},{"openTime":1656879300000,"open":19510.41,"high":19542,"low":19419.46,"close":19520.82,"volume":47.45187,"closeTime":1656880199999},{"openTime":1656880200000,"open":19529.48,"high":19536.29,"low":19408.78,"close":19414.55,"volume":45.98699,"closeTime":1656881099999},{"openTime":1656881100000,"open":19418.76,"high":19441.52,"low":19393.9,"close":19425.48,"volume":27.92551,"closeTime":1656881999999},{"openTime":1656882000000,"open":19420.15,"high":19446.43,"low":19321.68,"close":19328.42,"volume":24.56474,"closeTime":1656882899999},{"openTime":1656882900000,"open":19330.5,"high":19352.62,"low":19252.69,"close":19279.47,"volume":30.21987,"closeTime":1656883799999},{"openTime":1656883800000,"open":19281.83,"high":19307.44,"low":19262.01,"close":19285.71,"volume":19.06461,"closeTime":1656884699999},{"openTime":1656884700000,"open":19286.38,"high":19310.16,"low":19241.33,"close":19277.01,"volume":3.89384,"closeTime":1656885599999},{"openTime":1656885600000,"open":19272.83,"high":19367.34,"low":19255.8,"close":19307.27,"volume":31.83954,"closeTime":1656886499999},{"openTime":1656886500000,"open":19306.64,"high":19335.12,"low":19285.55,"close":19294.85,"volume":6.22544,"closeTime":1656887399999},{"openTime":1656887400000,"open":19295.79,"high":19300.45,"low":19200.01,"close":19258.59,"volume":13.46308,"closeTime":1656888299999},{"openTime":1656888300000,"open":19267.8,"high":19291.66,"low":19242,"close":19280.85,"volume":6.5461,"closeTime":1656889199999},{"openTime":1656889200000,"open":19287.83,"high":19305.72,"low":19258.08,"close":19287.14,"volume":8.8093,"closeTime":1656890099999},{"openTime":1656890100000,"open":19287.15,"high":19299.57,"low":19193.76,"close":19231.01,"volume":26.44421,"closeTime":1656890999999},{"openTime":1656891000000,"open":19229,"high":19297.01,"low":19208.93,"close":19287.38,"volume":18.96635,"closeTime":1656891899999},{"openTime":1656891900000,"open":19284.78,"high":19314.79,"low":19267.5,"close":19290.38,"volume":14.36902,"closeTime":1656892799999},{"openTime":1656892800000,"open":19293.94,"high":19390.07,"low":19197.66,"close":19299.96,"volume":67.58931,"closeTime":1656893699999},{"openTime":1656893700000,"open":19305.89,"high":19308.92,"low":19235.27,"close":19279.87,"volume":49.89331,"closeTime":1656894599999},{"openTime":1656894600000,"open":19283.28,"high":19298.61,"low":19217,"close":19231.64,"volume":19.60935,"closeTime":1656895499999},{"openTime":1656895500000,"open":19230.74,"high":19263.89,"low":19212.27,"close":19243.98,"volume":34.77603,"closeTime":1656896399999},{"openTime":1656896400000,"open":19242.03,"high":19247.85,"low":19120.85,"close":19165.24,"volume":41.19835,"closeTime":1656897299999},{"openTime":1656897300000,"open":19165.8,"high":19221.03,"low":19138.79,"close":19158.79,"volume":17.81792,"closeTime":1656898199999},{"openTime":1656898200000,"open":19158.78,"high":19172.72,"low":19130,"close":19163.23,"volume":26.49101,"closeTime":1656899099999},{"openTime":1656899100000,"open":19164.34,"high":19209.95,"low":19157.34,"close":19205.78,"volume":10.65726,"closeTime":1656899999999},{"openTime":1656900000000,"open":19206.11,"high":19213.33,"low":19188.41,"close":19206.39,"volume":40.16978,"closeTime":1656900899999},{"openTime":1656900900000,"open":19206.4,"high":19212.92,"low":19144.47,"close":19181.21,"volume":11.2628,"closeTime":1656901799999},{"openTime":1656901800000,"open":19182.87,"high":19200.36,"low":19098.1,"close":19114.11,"volume":18.75275,"closeTime":1656902699999},{"openTime":1656902700000,"open":19115.31,"high":19115.31,"low":19042.06,"close":19049.42,"volume":44.28774,"closeTime":1656903599999},{"openTime":1656903600000,"open":19046.56,"high":19094.46,"low":19033.07,"close":19093.01,"volume":32.97502,"closeTime":1656904499999},{"openTime":1656904500000,"open":19093,"high":19096.88,"low":19060.13,"close":19086.32,"volume":18.3415,"closeTime":1656905399999},{"openTime":1656905400000,"open":19086.86,"high":19106.86,"low":19077.56,"close":19096.3,"volume":3.60742,"closeTime":1656906299999},{"openTime":1656906300000,"open":19099.19,"high":19108.31,"low":19059.37,"close":19078.56,"volume":18.33585,"closeTime":1656907199999},{"openTime":1656907200000,"open":19080.44,"high":19098.26,"low":19062.01,"close":19068.65,"volume":11.58149,"closeTime":1656908099999},{"openTime":1656908100000,"open":19066.01,"high":19127.45,"low":19065.96,"close":19083.12,"volume":15.46385,"closeTime":1656908999999},{"openTime":1656909000000,"open":19081.4,"high":19113.27,"low":19080.58,"close":19112.4,"volume":16.57182,"closeTime":1656909899999},{"openTime":1656909900000,"open":19107.07,"high":19112.54,"low":19094.3,"close":19102.61,"volume":22.17899,"closeTime":1656910799999},{"openTime":1656910800000,"open":19104.48,"high":19122.44,"low":19089.63,"close":19114.66,"volume":14.70848,"closeTime":1656911699999},{"openTime":1656911700000,"open":19113.97,"high":19129.44,"low":19100,"close":19100.51,"volume":8.53355,"closeTime":1656912599999},{"openTime":1656912600000,"open":19100.5,"high":19117.05,"low":19100.12,"close":19107.17,"volume":7.56267,"closeTime":1656913499999},{"openTime":1656913500000,"open":19107.09,"high":19125.51,"low":19100,"close":19114.32,"volume":11.52418,"closeTime":1656914399999},{"openTime":1656914400000,"open":19115.79,"high":19167.88,"low":19105.9,"close":19142.87,"volume":17.9951,"closeTime":1656915299999},{"openTime":1656915300000,"open":19139.47,"high":19158.62,"low":19130.46,"close":19147.27,"volume":19.75718,"closeTime":1656916199999},{"openTime":1656916200000,"open":19145.34,"high":19169.9,"low":19144.83,"close":19153.83,"volume":15.30035,"closeTime":1656917099999},{"openTime":1656917100000,"open":19153.82,"high":19153.82,"low":19063.34,"close":19073.35,"volume":15.13728,"closeTime":1656917999999},{"openTime":1656918000000,"open":19078.9,"high":19117.94,"low":19063.33,"close":19082.65,"volume":19.32607,"closeTime":1656918899999},{"openTime":1656918900000,"open":19082.65,"high":19103.77,"low":19062.55,"close":19094,"volume":20.92562,"closeTime":1656919799999},{"openTime":1656919800000,"open":19094,"high":19104.61,"low":19078.88,"close":19104.61,"volume":20.87134,"closeTime":1656920699999},{"openTime":1656920700000,"open":19105.46,"high":19121.19,"low":19083.09,"close":19099.03,"volume":31.0053,"closeTime":1656921599999},{"openTime":1656921600000,"open":19099,"high":19124.68,"low":19087.8,"close":19113.25,"volume":9.8287,"closeTime":1656922499999},{"openTime":1656922500000,"open":19112.47,"high":19146.64,"low":19107.28,"close":19129.6,"volume":10.35591,"closeTime":1656923399999},{"openTime":1656923400000,"open":19129.61,"high":19155.67,"low":19121.07,"close":19143.4,"volume":21.98969,"closeTime":1656924299999},{"openTime":1656924300000,"open":19143.4,"high":19154.33,"low":19120.17,"close":19126.76,"volume":15.31088,"closeTime":1656925199999},{"openTime":1656925200000,"open":19126.76,"high":19137.75,"low":19120.71,"close":19136.01,"volume":8.1028,"closeTime":1656926099999},{"openTime":1656926100000,"open":19136.01,"high":19242.75,"low":19134.29,"close":19213.02,"volume":38.29259,"closeTime":1656926999999},{"openTime":1656927000000,"open":19213.01,"high":19255.46,"low":19190.01,"close":19237.25,"volume":32.35373,"closeTime":1656927899999},{"openTime":1656927900000,"open":19237.26,"high":19420.77,"low":19234.3,"close":19346.03,"volume":158.83169,"closeTime":1656928799999},{"openTime":1656928800000,"open":19351.33,"high":19450,"low":19351.33,"close":19410.22,"volume":67.31532,"closeTime":1656929699999},{"openTime":1656929700000,"open":19410.23,"high":19494.38,"low":19409.75,"close":19458.82,"volume":69.08569,"closeTime":1656930599999},{"openTime":1656930600000,"open":19458.82,"high":19529.48,"low":19407.93,"close":19474.27,"volume":44.85921,"closeTime":1656931499999},{"openTime":1656931500000,"open":19473.49,"high":19487.97,"low":19440.43,"close":19450.01,"volume":51.98581,"closeTime":1656932399999},{"openTime":1656932400000,"open":19450.01,"high":19527.77,"low":19450.01,"close":19499,"volume":47.47957,"closeTime":1656933299999},{"openTime":1656933300000,"open":19496.05,"high":19558.1,"low":19432.77,"close":19503.41,"volume":51.0578,"closeTime":1656934199999},{"openTime":1656934200000,"open":19511.02,"high":19616.9,"low":19510.36,"close":19616.9,"volume":66.17746,"closeTime":1656935099999},{"openTime":1656935100000,"open":19613.99,"high":19826.6,"low":19565.01,"close":19787.74,"volume":147.21725,"closeTime":1656935999999},{"openTime":1656936000000,"open":19786.5,"high":19868.46,"low":19674.63,"close":19696.25,"volume":105.6269,"closeTime":1656936899999},{"openTime":1656936900000,"open":19697.86,"high":19786.8,"low":19674.81,"close":19692.83,"volume":68.98386,"closeTime":1656937799999},{"openTime":1656937800000,"open":19694.21,"high":19712.87,"low":19621.38,"close":19659.64,"volume":71.8385,"closeTime":1656938699999},{"openTime":1656938700000,"open":19659.49,"high":19712.87,"low":19631.95,"close":19691.65,"volume":76.9979,"closeTime":1656939599999},{"openTime":1656939600000,"open":19691.64,"high":19733.44,"low":19681.57,"close":19719.3,"volume":33.97584,"closeTime":1656940499999},{"openTime":1656940500000,"open":19719.3,"high":19728,"low":19660.53,"close":19677.86,"volume":34.2264,"closeTime":1656941399999},{"openTime":1656941400000,"open":19677.87,"high":19683.23,"low":19508.78,"close":19522.91,"volume":95.11231,"closeTime":1656942299999},{"openTime":1656942300000,"open":19524.94,"high":19568.53,"low":19501.93,"close":19507.51,"volume":47.84313,"closeTime":1656943199999},{"openTime":1656943200000,"open":19509.86,"high":19546.99,"low":19475.36,"close":19526.89,"volume":69.65012,"closeTime":1656944099999},{"openTime":1656944100000,"open":19527.87,"high":19598.68,"low":19501.11,"close":19566.26,"volume":38.37856,"closeTime":1656944999999},{"openTime":1656945000000,"open":19566.03,"high":19576.96,"low":19517.59,"close":19540.72,"volume":22.73257,"closeTime":1656945899999},{"openTime":1656945900000,"open":19540.76,"high":19617.71,"low":19515.28,"close":19593.32,"volume":40.69727,"closeTime":1656946799999},{"openTime":1656946800000,"open":19592.62,"high":20099.99,"low":19590.3,"close":19862.51,"volume":215.37572,"closeTime":1656947699999},{"openTime":1656947700000,"open":19856.14,"high":19938.77,"low":19732.68,"close":19762.11,"volume":49.64723,"closeTime":1656948599999},{"openTime":1656948600000,"open":19759.07,"high":19847.75,"low":19706.74,"close":19772.66,"volume":33.15049,"closeTime":1656949499999},{"openTime":1656949500000,"open":19778.51,"high":19822.71,"low":19760.66,"close":19781.76,"volume":26.83855,"closeTime":1656950399999},{"openTime":1656950400000,"open":19782.11,"high":19810.14,"low":19714.3,"close":19790.79,"volume":20.48049,"closeTime":1656951299999},{"openTime":1656951300000,"open":19790.93,"high":19809.64,"low":19655.11,"close":19708.14,"volume":44.4228,"closeTime":1656952199999},{"openTime":1656952200000,"open":19705.18,"high":19705.18,"low":19655.98,"close":19674.66,"volume":23.97067,"closeTime":1656953099999},{"openTime":1656953100000,"open":19677.59,"high":19745.86,"low":19677.07,"close":19718.13,"volume":16.03842,"closeTime":1656953999999},{"openTime":1656954000000,"open":19718.12,"high":19790.85,"low":19697.03,"close":19769.2,"volume":48.14419,"closeTime":1656954899999},{"openTime":1656954900000,"open":19769.15,"high":20038.04,"low":19767.34,"close":19956.36,"volume":81.63176,"closeTime":1656955799999},{"openTime":1656955800000,"open":19958.93,"high":19998.17,"low":19872.55,"close":19985.36,"volume":69.9715,"closeTime":1656956699999},{"openTime":1656956700000,"open":19985.35,"high":20004.22,"low":19870.01,"close":19877.87,"volume":84.35871,"closeTime":1656957599999},{"openTime":1656957600000,"open":19877.87,"high":19900.82,"low":19850,"close":19871.15,"volume":44.66744,"closeTime":1656958499999},{"openTime":1656958500000,"open":19869.96,"high":19942.6,"low":19811.38,"close":19850.22,"volume":56.41341,"closeTime":1656959399999},{"openTime":1656959400000,"open":19849.18,"high":19869.5,"low":19805,"close":19829.04,"volume":29.50944,"closeTime":1656960299999},{"openTime":1656960300000,"open":19829.04,"high":19948.21,"low":19829.04,"close":19905.42,"volume":37.7042,"closeTime":1656961199999},{"openTime":1656961200000,"open":19912.47,"high":19981.7,"low":19807.63,"close":19816.29,"volume":122.87981,"closeTime":1656962099999},{"openTime":1656962100000,"open":19816.29,"high":19830.57,"low":19750.61,"close":19757.4,"volume":34.43185,"closeTime":1656962999999},{"openTime":1656963000000,"open":19757.73,"high":19774.91,"low":19750.33,"close":19756.38,"volume":13.53698,"closeTime":1656963899999},{"openTime":1656963900000,"open":19760.24,"high":19838.59,"low":19760.24,"close":19806.37,"volume":130.22415,"closeTime":1656964799999},{"openTime":1656964800000,"open":19814.02,"high":19852.44,"low":19767.89,"close":19834,"volume":116.30189,"closeTime":1656965699999},{"openTime":1656965700000,"open":19838.05,"high":19838.05,"low":19704,"close":19755.96,"volume":30.38851,"closeTime":1656966599999},{"openTime":1656966600000,"open":19760.45,"high":19760.45,"low":19726.13,"close":19736.97,"volume":31.31449,"closeTime":1656967499999},{"openTime":1656967500000,"open":19740.11,"high":19786.31,"low":19730.38,"close":19756.13,"volume":18.18595,"closeTime":1656968399999},{"openTime":1656968400000,"open":19763.36,"high":19777.22,"low":19723.29,"close":19774.32,"volume":25.39973,"closeTime":1656969299999},{"openTime":1656969300000,"open":19777.41,"high":19802.34,"low":19756.32,"close":19760.08,"volume":18.57613,"closeTime":1656970199999},{"openTime":1656970200000,"open":19757.27,"high":19952,"low":19755.33,"close":19864.71,"volume":19.61528,"closeTime":1656971099999},{"openTime":1656971100000,"open":19860.75,"high":20000,"low":19860.75,"close":19939.23,"volume":15.7245,"closeTime":1656971999999},{"openTime":1656972000000,"open":19936.43,"high":19954.1,"low":19856.23,"close":19866.45,"volume":25.45432,"closeTime":1656972899999},{"openTime":1656972900000,"open":19858.62,"high":19958.9,"low":19854.56,"close":19934.47,"volume":29.9976,"closeTime":1656973799999},{"openTime":1656973800000,"open":19934.93,"high":20082.38,"low":19918.94,"close":20001.9,"volume":60.85142,"closeTime":1656974699999},{"openTime":1656974700000,"open":20002.66,"high":20250,"low":19974.83,"close":20143.09,"volume":90.6275,"closeTime":1656975599999},{"openTime":1656975600000,"open":20145.11,"high":20205.81,"low":20087.84,"close":20120.14,"volume":51.63924,"closeTime":1656976499999},{"openTime":1656976500000,"open":20121.3,"high":20300,"low":20118.39,"close":20259.13,"volume":76.11602,"closeTime":1656977399999},{"openTime":1656977400000,"open":20259.31,"high":20326.59,"low":20196.42,"close":20245.83,"volume":59.07682,"closeTime":1656978299999},{"openTime":1656978300000,"open":20245.77,"high":20281.74,"low":20194.29,"close":20211.75,"volume":49.59713,"closeTime":1656979199999},{"openTime":1656979200000,"open":20214.13,"high":20368.42,"low":20151.5,"close":20325.6,"volume":116.92189,"closeTime":1656980099999},{"openTime":1656980100000,"open":20326.12,"high":20366.66,"low":20230.75,"close":20303.77,"volume":81.93286,"closeTime":1656980999999},{"openTime":1656981000000,"open":20304.19,"high":20426.61,"low":20277.7,"close":20346.25,"volume":124.6501,"closeTime":1656981899999},{"openTime":1656981900000,"open":20345.92,"high":20458.35,"low":20338.08,"close":20373.6,"volume":57.28443,"closeTime":1656982799999},{"openTime":1656982800000,"open":20377.18,"high":20405,"low":20308.71,"close":20314.96,"volume":76.50693,"closeTime":1656983699999},{"openTime":1656983700000,"open":20314.03,"high":20351.07,"low":20231.24,"close":20255.62,"volume":34.22624,"closeTime":1656984599999},{"openTime":1656984600000,"open":20255.62,"high":20299.99,"low":20230.53,"close":20244.65,"volume":32.43895,"closeTime":1656985499999},{"openTime":1656985500000,"open":20237.84,"high":20298.8,"low":20232.96,"close":20280.12,"volume":38.72397,"closeTime":1656986399999},{"openTime":1656986400000,"open":20274.35,"high":20282.27,"low":20201.77,"close":20237.93,"volume":26.72875,"closeTime":1656987299999},{"openTime":1656987300000,"open":20242.53,"high":20242.53,"low":20165.29,"close":20202.19,"volume":93.87259,"closeTime":1656988199999},{"openTime":1656988200000,"open":20199.25,"high":20209.37,"low":20145.45,"close":20168.73,"volume":14.24985,"closeTime":1656989099999},{"openTime":1656989100000,"open":20173.78,"high":20190.6,"low":20130.09,"close":20152.19,"volume":19.36176,"closeTime":1656989999999},{"openTime":1656990000000,"open":20152.07,"high":20230.2,"low":20152.07,"close":20216.44,"volume":18.05183,"closeTime":1656990899999},{"openTime":1656990900000,"open":20213.43,"high":20222.16,"low":20182.53,"close":20184.88,"volume":97.41742,"closeTime":1656991799999},{"openTime":1656991800000,"open":20187.7,"high":20275.6,"low":20187.7,"close":20249.91,"volume":24.02425,"closeTime":1656992699999},{"openTime":1656992700000,"open":20252.34,"high":20293.16,"low":20231.49,"close":20285.41,"volume":11.24311,"closeTime":1656993599999},{"openTime":1656993600000,"open":20291.2,"high":20294.58,"low":20209.31,"close":20219.39,"volume":27.00572,"closeTime":1656994499999},{"openTime":1656994500000,"open":20220.71,"high":20220.71,"low":20160,"close":20207.78,"volume":24.9495,"closeTime":1656995399999},{"openTime":1656995400000,"open":20210.82,"high":20220.25,"low":20184.02,"close":20211.67,"volume":20.95711,"closeTime":1656996299999},{"openTime":1656996300000,"open":20211.68,"high":20259.31,"low":20211.68,"close":20250.8,"volume":11.31654,"closeTime":1656997199999},{"openTime":1656997200000,"open":20252.81,"high":20312.97,"low":20218.69,"close":20218.69,"volume":23.50866,"closeTime":1656998099999},{"openTime":1656998100000,"open":20225.73,"high":20436.48,"low":20212.09,"close":20345.08,"volume":75.54319,"closeTime":1656998999999},{"openTime":1656999000000,"open":20347.18,"high":20448.87,"low":20318.92,"close":20350.71,"volume":47.09032,"closeTime":1656999899999},{"openTime":1656999900000,"open":20351.64,"high":20369.11,"low":20241.87,"close":20275.6,"volume":39.56255,"closeTime":1657000799999},{"openTime":1657000800000,"open":20272.21,"high":20399.62,"low":20268.96,"close":20375.37,"volume":25.21383,"closeTime":1657001699999},{"openTime":1657001700000,"open":20376.03,"high":20413.92,"low":20339.7,"close":20365.12,"volume":78.01802,"closeTime":1657002599999},{"openTime":1657002600000,"open":20365.13,"high":20375.61,"low":20318.33,"close":20323.41,"volume":24.23505,"closeTime":1657003499999},{"openTime":1657003500000,"open":20323.77,"high":20393.19,"low":20309,"close":20362.05,"volume":40.67992,"closeTime":1657004399999},{"openTime":1657004400000,"open":20364.4,"high":20372.81,"low":20219.4,"close":20265.03,"volume":51.08934,"closeTime":1657005299999},{"openTime":1657005300000,"open":20264.4,"high":20289.41,"low":20176.65,"close":20210.59,"volume":39.33348,"closeTime":1657006199999},{"openTime":1657006200000,"open":20212.64,"high":20217.76,"low":20150,"close":20203.03,"volume":39.89698,"closeTime":1657007099999},{"openTime":1657007100000,"open":20203.02,"high":20236.94,"low":20172.68,"close":20187.54,"volume":20.01642,"closeTime":1657007999999},{"openTime":1657008000000,"open":20193.12,"high":20193.12,"low":19987.23,"close":20092.7,"volume":84.03856,"closeTime":1657008899999},{"openTime":1657008900000,"open":20088.06,"high":20098.91,"low":19921.02,"close":19990.61,"volume":58.08011,"closeTime":1657009799999},{"openTime":1657009800000,"open":19990.61,"high":19990.61,"low":19826.53,"close":19844.17,"volume":114.06146,"closeTime":1657010699999},{"openTime":1657010700000,"open":19840.24,"high":19896.35,"low":19781.98,"close":19873.33,"volume":69.19158,"closeTime":1657011599999},{"openTime":1657011600000,"open":19867.26,"high":19911.52,"low":19802.94,"close":19874.15,"volume":39.85306,"closeTime":1657012499999},{"openTime":1657012500000,"open":19872.69,"high":19905.96,"low":19817.23,"close":19835.47,"volume":24.67026,"closeTime":1657013399999},{"openTime":1657013400000,"open":19834.33,"high":19848.41,"low":19687.15,"close":19701.33,"volume":360.53963,"closeTime":1657014299999},{"openTime":1657014300000,"open":19713.7,"high":19761.89,"low":19613.33,"close":19751.6,"volume":98.86663,"closeTime":1657015199999},{"openTime":1657015200000,"open":19751.6,"high":19767.11,"low":19701.17,"close":19750.47,"volume":47.32276,"closeTime":1657016099999},{"openTime":1657016100000,"open":19734.74,"high":19754.9,"low":19680.57,"close":19743.35,"volume":24.65665,"closeTime":1657016999999},{"openTime":1657017000000,"open":19745.14,"high":19799.43,"low":19681.69,"close":19711.6,"volume":35.6454,"closeTime":1657017899999},{"openTime":1657017900000,"open":19711.61,"high":19751.36,"low":19693.21,"close":19719.12,"volume":17.84946,"closeTime":1657018799999},{"openTime":1657018800000,"open":19719.2,"high":19765.69,"low":19706.63,"close":19753.33,"volume":17.20677,"closeTime":1657019699999},{"openTime":1657019700000,"open":19751.9,"high":19780.33,"low":19729.1,"close":19746.69,"volume":41.42961,"closeTime":1657020599999},{"openTime":1657020600000,"open":19746.7,"high":19756.05,"low":19641.23,"close":19670.8,"volume":47.06269,"closeTime":1657021499999},{"openTime":1657021500000,"open":19670.79,"high":19671.79,"low":19457.79,"close":19496.82,"volume":126.86981,"closeTime":1657022399999},{"openTime":1657022400000,"open":19494.44,"high":19548.16,"low":19404,"close":19459.61,"volume":90.89738,"closeTime":1657023299999},{"openTime":1657023300000,"open":19459.61,"high":19492.88,"low":19389.32,"close":19471.65,"volume":95.6866,"closeTime":1657024199999},{"openTime":1657024200000,"open":19471.52,"high":19482.56,"low":19352.57,"close":19437.74,"volume":109.91031,"closeTime":1657025099999},{"openTime":1657025100000,"open":19436.02,"high":19453.81,"low":19337.98,"close":19350.69,"volume":45.10621,"closeTime":1657025999999},{"openTime":1657026000000,"open":19347.62,"high":19393.1,"low":19269.6,"close":19368.93,"volume":85.08908,"closeTime":1657026899999},{"openTime":1657026900000,"open":19371.15,"high":19419.16,"low":19324,"close":19353.01,"volume":68.92323,"closeTime":1657027799999},{"openTime":1657027800000,"open":19356.52,"high":19452.72,"low":19256.64,"close":19432.35,"volume":71.81469,"closeTime":1657028699999},{"openTime":1657028700000,"open":19422.26,"high":19509.93,"low":19352.93,"close":19381.56,"volume":42.81015,"closeTime":1657029599999},{"openTime":1657029600000,"open":19378,"high":19482.13,"low":19350.54,"close":19477.22,"volume":43.82636,"closeTime":1657030499999},{"openTime":1657030500000,"open":19477.23,"high":19511.57,"low":19416.74,"close":19482.36,"volume":39.24799,"closeTime":1657031399999},{"openTime":1657031400000,"open":19487.8,"high":19569.33,"low":19463.79,"close":19504.52,"volume":75.82816,"closeTime":1657032299999},{"openTime":1657032300000,"open":19502.25,"high":19502.25,"low":19404.89,"close":19442.66,"volume":54.43282,"closeTime":1657033199999},{"openTime":1657033200000,"open":19438.62,"high":19462.53,"low":19301.69,"close":19352.66,"volume":53.25416,"closeTime":1657034099999},{"openTime":1657034100000,"open":19345.29,"high":19431.62,"low":19343.63,"close":19419.65,"volume":31.72014,"closeTime":1657034999999},{"openTime":1657035000000,"open":19419.66,"high":19456.08,"low":19381.99,"close":19451.72,"volume":53.93925,"closeTime":1657035899999},{"openTime":1657035900000,"open":19449.93,"high":19516.64,"low":19431.94,"close":19497.54,"volume":45.91716,"closeTime":1657036799999},{"openTime":1657036800000,"open":19497.54,"high":19570,"low":19464.14,"close":19530.67,"volume":53.37677,"closeTime":1657037699999},{"openTime":1657037700000,"open":19532.26,"high":19684.39,"low":19506.63,"close":19603.89,"volume":70.76077,"closeTime":1657038599999},{"openTime":1657038600000,"open":19598.59,"high":19622.22,"low":19529.69,"close":19546.91,"volume":41.98471,"closeTime":1657039499999},{"openTime":1657039500000,"open":19547.18,"high":19567.54,"low":19514.62,"close":19531.7,"volume":38.36747,"closeTime":1657040399999},{"openTime":1657040400000,"open":19530.41,"high":19600.87,"low":19522.3,"close":19600.86,"volume":32.25851,"closeTime":1657041299999},{"openTime":1657041300000,"open":19600.58,"high":19718.28,"low":19597.06,"close":19654.07,"volume":54.1898,"closeTime":1657042199999},{"openTime":1657042200000,"open":19659.53,"high":19738.64,"low":19659.53,"close":19681.24,"volume":60.92576,"closeTime":1657043099999},{"openTime":1657043100000,"open":19683.95,"high":19761.47,"low":19647,"close":19678.74,"volume":52.94126,"closeTime":1657043999999},{"openTime":1657044000000,"open":19687.08,"high":19764.86,"low":19652.21,"close":19711.32,"volume":37.55359,"closeTime":1657044899999},{"openTime":1657044900000,"open":19708.91,"high":19769.32,"low":19686.21,"close":19742.78,"volume":27.18965,"closeTime":1657045799999},{"openTime":1657045800000,"open":19747.76,"high":19927.22,"low":19747.41,"close":19892.72,"volume":68.34713,"closeTime":1657046699999},{"openTime":1657046700000,"open":19899.87,"high":20110.05,"low":19890.43,"close":20095.17,"volume":74.39989,"closeTime":1657047599999},{"openTime":1657047600000,"open":20095.56,"high":20263.22,"low":20043.64,"close":20235.74,"volume":147.59865,"closeTime":1657048499999},{"openTime":1657048500000,"open":20237.37,"high":20262.5,"low":20149.63,"close":20212.23,"volume":64.47466,"closeTime":1657049399999},{"openTime":1657049400000,"open":20212.95,"high":20419.97,"low":20212.95,"close":20391.09,"volume":96.47174,"closeTime":1657050299999},{"openTime":1657050300000,"open":20384.1,"high":20484.15,"low":20330.84,"close":20377.82,"volume":84.14292,"closeTime":1657051199999},{"openTime":1657051200000,"open":20375.69,"high":20733.3,"low":20341.4,"close":20662.28,"volume":162.17956,"closeTime":1657052099999},{"openTime":1657052100000,"open":20678.96,"high":20689.13,"low":20530.28,"close":20574.58,"volume":101.06992,"closeTime":1657052999999},{"openTime":1657053000000,"open":20572.53,"high":20644.91,"low":20466.75,"close":20490.27,"volume":59.27984,"closeTime":1657053899999},{"openTime":1657053900000,"open":20492.31,"high":20508.7,"low":20429.49,"close":20439.77,"volume":49.44385,"closeTime":1657054799999},{"openTime":1657054800000,"open":20436.9,"high":20479.18,"low":20221.37,"close":20259.91,"volume":96.42724,"closeTime":1657055699999},{"openTime":1657055700000,"open":20261.21,"high":20312.95,"low":20150.29,"close":20265.21,"volume":37.24761,"closeTime":1657056599999},{"openTime":1657056600000,"open":20271.17,"high":20378.52,"low":20176.54,"close":20370,"volume":22.9695,"closeTime":1657057499999},{"openTime":1657057500000,"open":20369.99,"high":20456.17,"low":20299.14,"close":20347.7,"volume":23.66043,"closeTime":1657058399999},{"openTime":1657058400000,"open":20350,"high":20392.69,"low":20282.05,"close":20342.59,"volume":46.59369,"closeTime":1657059299999},{"openTime":1657059300000,"open":20335.17,"high":20350.43,"low":20227.64,"close":20247.35,"volume":17.72972,"closeTime":1657060199999},{"openTime":1657060200000,"open":20249.95,"high":20341.29,"low":20249.57,"close":20321.79,"volume":21.48937,"closeTime":1657061099999},{"openTime":1657061100000,"open":20329.46,"high":20416.67,"low":20324.35,"close":20410.43,"volume":24.21284,"closeTime":1657061999999},{"openTime":1657062000000,"open":20416.66,"high":20416.66,"low":20247.82,"close":20265.74,"volume":23.39605,"closeTime":1657062899999},{"openTime":1657062900000,"open":20259.65,"high":20310.74,"low":20151.03,"close":20158.43,"volume":55.68102,"closeTime":1657063799999},{"openTime":1657063800000,"open":20162.93,"high":20204.78,"low":20093.98,"close":20163.46,"volume":55.63154,"closeTime":1657064699999},{"openTime":1657064700000,"open":20165.86,"high":20202.82,"low":20152.35,"close":20156.88,"volume":27.35049,"closeTime":1657065599999},{"openTime":1657065600000,"open":20153.79,"high":20233.77,"low":20153.77,"close":20161.78,"volume":34.94623,"closeTime":1657066499999},{"openTime":1657066500000,"open":20158.45,"high":20209.06,"low":20079.16,"close":20135.27,"volume":56.01611,"closeTime":1657067399999},{"openTime":1657067400000,"open":20136.35,"high":20331.13,"low":20135.55,"close":20311.42,"volume":57.74848,"closeTime":1657068299999},{"openTime":1657068300000,"open":20319.53,"high":20361.33,"low":20232.45,"close":20240.98,"volume":36.92454,"closeTime":1657069199999},{"openTime":1657069200000,"open":20243.51,"high":20297.7,"low":20165.11,"close":20176.35,"volume":25.78777,"closeTime":1657070099999},{"openTime":1657070100000,"open":20175.07,"high":20222.63,"low":20142.13,"close":20193.26,"volume":20.97559,"closeTime":1657070999999},{"openTime":1657071000000,"open":20196.56,"high":20196.99,"low":19888.88,"close":19928.1,"volume":58.94477,"closeTime":1657071899999},{"openTime":1657071900000,"open":19934.52,"high":19965.17,"low":19807.39,"close":19866.63,"volume":64.79379,"closeTime":1657072799999},{"openTime":1657072800000,"open":19852.81,"high":19888.33,"low":19744,"close":19830.62,"volume":48.47634,"closeTime":1657073699999},{"openTime":1657073700000,"open":19834.86,"high":19954.39,"low":19834.86,"close":19893.87,"volume":27.16451,"closeTime":1657074599999},{"openTime":1657074600000,"open":19897.87,"high":19916.62,"low":19812.69,"close":19828.22,"volume":34.57499,"closeTime":1657075499999},{"openTime":1657075500000,"open":19830.55,"high":19868.98,"low":19825.35,"close":19841.4,"volume":27.14743,"closeTime":1657076399999},{"openTime":1657076400000,"open":19841.4,"high":19889.8,"low":19744.85,"close":19817.98,"volume":29.14717,"closeTime":1657077299999},{"openTime":1657077300000,"open":19817.97,"high":19862.3,"low":19785.92,"close":19838.78,"volume":18.83496,"closeTime":1657078199999},{"openTime":1657078200000,"open":19838.77,"high":19910.41,"low":19837.55,"close":19876.74,"volume":21.16352,"closeTime":1657079099999},{"openTime":1657079100000,"open":19879.03,"high":19966.42,"low":19847.66,"close":19930.83,"volume":35.7096,"closeTime":1657079999999},{"openTime":1657080000000,"open":19930.84,"high":20300,"low":19882.22,"close":20233.1,"volume":115.0302,"closeTime":1657080899999},{"openTime":1657080900000,"open":20240.46,"high":20300,"low":20109.68,"close":20179.44,"volume":101.75754,"closeTime":1657081799999},{"openTime":1657081800000,"open":20187.7,"high":20187.7,"low":20051.75,"close":20071.78,"volume":44.22036,"closeTime":1657082699999},{"openTime":1657082700000,"open":20075.73,"high":20139.28,"low":20040.33,"close":20077.8,"volume":34.4301,"closeTime":1657083599999},{"openTime":1657083600000,"open":20073.77,"high":20152.55,"low":20047.4,"close":20145.65,"volume":20.07155,"closeTime":1657084499999},{"openTime":1657084500000,"open":20148.82,"high":20174.86,"low":19941.11,"close":19963.8,"volume":34.19538,"closeTime":1657085399999},{"openTime":1657085400000,"open":19965.86,"high":20045.79,"low":19889.84,"close":20041.81,"volume":68.94125,"closeTime":1657086299999},{"openTime":1657086300000,"open":20045.35,"high":20103.28,"low":19981.95,"close":20026.66,"volume":23.40409,"closeTime":1657087199999},{"openTime":1657087200000,"open":20027.32,"high":20028.75,"low":19947.36,"close":20026.62,"volume":33.6312,"closeTime":1657088099999},{"openTime":1657088100000,"open":20026.64,"high":20041.63,"low":19846.95,"close":19904.99,"volume":40.82148,"closeTime":1657088999999},{"openTime":1657089000000,"open":19889.01,"high":19951.35,"low":19869.69,"close":19949.48,"volume":25.18087,"closeTime":1657089899999},{"openTime":1657089900000,"open":19951.36,"high":20079.67,"low":19922.29,"close":20065.24,"volume":25.60893,"closeTime":1657090799999},{"openTime":1657090800000,"open":20073.32,"high":20200,"low":20059.14,"close":20124.19,"volume":45.06275,"closeTime":1657091699999},{"openTime":1657091700000,"open":20125.43,"high":20216.48,"low":20109.74,"close":20168.51,"volume":40.09829,"closeTime":1657092599999},{"openTime":1657092600000,"open":20172.92,"high":20207.91,"low":20115.64,"close":20182.71,"volume":30.46613,"closeTime":1657093499999},{"openTime":1657093500000,"open":20185.63,"high":20192.26,"low":20117.68,"close":20140.77,"volume":22.07792,"closeTime":1657094399999},{"openTime":1657094400000,"open":20140.76,"high":20271.9,"low":20066.86,"close":20209.32,"volume":61.72032,"closeTime":1657095299999},{"openTime":1657095300000,"open":20209.32,"high":20246.47,"low":20169.08,"close":20191.64,"volume":24.98164,"closeTime":1657096199999},{"openTime":1657096200000,"open":20199.39,"high":20248.98,"low":20133.42,"close":20193.92,"volume":39.95433,"closeTime":1657097099999},{"openTime":1657097100000,"open":20195.57,"high":20206.92,"low":20118,"close":20162.66,"volume":19.79975,"closeTime":1657097999999},{"openTime":1657098000000,"open":20159.07,"high":20194.38,"low":20095.15,"close":20141.53,"volume":30.82812,"closeTime":1657098899999},{"openTime":1657098900000,"open":20141.34,"high":20265.85,"low":20108.84,"close":20212.01,"volume":37.07757,"closeTime":1657099799999},{"openTime":1657099800000,"open":20216.55,"high":20218.19,"low":20160.51,"close":20190.21,"volume":16.2711,"closeTime":1657100699999},{"openTime":1657100700000,"open":20190.22,"high":20193.48,"low":20139.77,"close":20175.74,"volume":18.90868,"closeTime":1657101599999},{"openTime":1657101600000,"open":20179.3,"high":20196.25,"low":20118.04,"close":20124.44,"volume":26.34994,"closeTime":1657102499999},{"openTime":1657102500000,"open":20124.5,"high":20154.3,"low":20026.43,"close":20154.3,"volume":36.2439,"closeTime":1657103399999},{"openTime":1657103400000,"open":20154.3,"high":20198.51,"low":20045.31,"close":20114.91,"volume":38.03823,"closeTime":1657104299999},{"openTime":1657104300000,"open":20110.44,"high":20123.56,"low":20061.28,"close":20111.31,"volume":14.30941,"closeTime":1657105199999},{"openTime":1657105200000,"open":20113.13,"high":20136.37,"low":20055.36,"close":20068.59,"volume":33.31657,"closeTime":1657106099999},{"openTime":1657106100000,"open":20070.58,"high":20074.4,"low":20023.36,"close":20056.99,"volume":25.64773,"closeTime":1657106999999},{"openTime":1657107000000,"open":20061.22,"high":20119.67,"low":20033.32,"close":20114.37,"volume":78.84983,"closeTime":1657107899999},{"openTime":1657107900000,"open":20113.61,"high":20113.61,"low":20055.74,"close":20084.57,"volume":19.85943,"closeTime":1657108799999},{"openTime":1657108800000,"open":20083.73,"high":20092.1,"low":19938.16,"close":19975.25,"volume":79.24121,"closeTime":1657109699999},{"openTime":1657109700000,"open":19979.85,"high":20164.32,"low":19959.18,"close":20046.75,"volume":48.69766,"closeTime":1657110599999},{"openTime":1657110600000,"open":20046.2,"high":20153.68,"low":20046.2,"close":20136.06,"volume":33.46434,"closeTime":1657111499999},{"openTime":1657111500000,"open":20138.81,"high":20144.76,"low":20098.38,"close":20133.82,"volume":17.23454,"closeTime":1657112399999},{"openTime":1657112400000,"open":20134.22,"high":20220,"low":20092.04,"close":20218.14,"volume":43.04655,"closeTime":1657113299999},{"openTime":1657113300000,"open":20219.03,"high":20231.9,"low":20159.21,"close":20183.46,"volume":42.8614,"closeTime":1657114199999},{"openTime":1657114200000,"open":20180.89,"high":20349.93,"low":20047.92,"close":20115.68,"volume":133.70519,"closeTime":1657115099999},{"openTime":1657115100000,"open":20118.77,"high":20220.16,"low":20020.9,"close":20206.37,"volume":114.21481,"closeTime":1657115999999},{"openTime":1657116000000,"open":20207.55,"high":20270.27,"low":20100,"close":20140.42,"volume":62.91411,"closeTime":1657116899999},{"openTime":1657116900000,"open":20133.92,"high":20185.5,"low":20082.94,"close":20167.14,"volume":27.27186,"closeTime":1657117799999},{"openTime":1657117800000,"open":20170.95,"high":20214.81,"low":20127.6,"close":20204.84,"volume":33.44749,"closeTime":1657118699999},{"openTime":1657118700000,"open":20207.51,"high":20214.82,"low":20146.6,"close":20172.48,"volume":21.03415,"closeTime":1657119599999},{"openTime":1657119600000,"open":20177.32,"high":20179.79,"low":20084.87,"close":20107.55,"volume":23.6181,"closeTime":1657120499999},{"openTime":1657120500000,"open":20104.35,"high":20141.25,"low":20070.01,"close":20080.86,"volume":20.07682,"closeTime":1657121399999},{"openTime":1657121400000,"open":20080.86,"high":20108.71,"low":20040.29,"close":20076.62,"volume":60.52345,"closeTime":1657122299999},{"openTime":1657122300000,"open":20076.66,"high":20144.83,"low":20020.69,"close":20124.69,"volume":47.57418,"closeTime":1657123199999},{"openTime":1657123200000,"open":20128.81,"high":20154.77,"low":20110.62,"close":20151.31,"volume":16.84587,"closeTime":1657124099999},{"openTime":1657124100000,"open":20153.69,"high":20184.48,"low":20122.46,"close":20165.6,"volume":24.16051,"closeTime":1657124999999},{"openTime":1657125000000,"open":20165.59,"high":20225.04,"low":20148.81,"close":20202.61,"volume":38.32816,"closeTime":1657125899999},{"openTime":1657125900000,"open":20203.79,"high":20304.77,"low":20203.34,"close":20281.16,"volume":68.45579,"closeTime":1657126799999},{"openTime":1657126800000,"open":20281.19,"high":20388.54,"low":20260,"close":20278.1,"volume":71.42994,"closeTime":1657127699999},{"openTime":1657127700000,"open":20273.33,"high":20291.53,"low":20242.66,"close":20256.87,"volume":27.90646,"closeTime":1657128599999},{"openTime":1657128600000,"open":20254,"high":20271.97,"low":20215.59,"close":20239.09,"volume":19.2927,"closeTime":1657129499999},{"openTime":1657129500000,"open":20235.85,"high":20284.22,"low":20225.39,"close":20257.16,"volume":13.84978,"closeTime":1657130399999},{"openTime":1657130400000,"open":20240,"high":20339.92,"low":20163.97,"close":20229.77,"volume":81.49799,"closeTime":1657131299999},{"openTime":1657131300000,"open":20234.79,"high":20324.87,"low":20168.43,"close":20319.66,"volume":37.91236,"closeTime":1657132199999},{"openTime":1657132200000,"open":20325.8,"high":20419.96,"low":20300.72,"close":20398.52,"volume":85.90713,"closeTime":1657133099999},{"openTime":1657133100000,"open":20403.72,"high":20423,"low":20326.79,"close":20366.74,"volume":38.96867,"closeTime":1657133999999},{"openTime":1657134000000,"open":20361.04,"high":20463.38,"low":20312.66,"close":20428.98,"volume":39.92923,"closeTime":1657134899999},{"openTime":1657134900000,"open":20427.72,"high":20451.43,"low":20388.8,"close":20393.12,"volume":28.48225,"closeTime":1657135799999},{"openTime":1657135800000,"open":20395.95,"high":20431.2,"low":20303.95,"close":20320.06,"volume":30.30345,"closeTime":1657136699999},{"openTime":1657136700000,"open":20317.85,"high":20325.34,"low":20253.13,"close":20304.77,"volume":31.41332,"closeTime":1657137599999},{"openTime":1657137600000,"open":20306.64,"high":20333.96,"low":20268.66,"close":20278.02,"volume":38.51191,"closeTime":1657138499999},{"openTime":1657138500000,"open":20278.03,"high":20306.15,"low":20257.35,"close":20280.1,"volume":13.07411,"closeTime":1657139399999},{"openTime":1657139400000,"open":20281.83,"high":20325.44,"low":20262.14,"close":20282.92,"volume":27.88741,"closeTime":1657140299999},{"openTime":1657140300000,"open":20274.06,"high":20423.67,"low":20270.34,"close":20385.06,"volume":37.6093,"closeTime":1657141199999},{"openTime":1657141200000,"open":20374.96,"high":20416.96,"low":20345.53,"close":20387.61,"volume":21.38636,"closeTime":1657142099999},{"openTime":1657142100000,"open":20388.45,"high":20392.17,"low":20343.29,"close":20356.99,"volume":16.36673,"closeTime":1657142999999},{"openTime":1657143000000,"open":20358.38,"high":20401.93,"low":20291.6,"close":20302.69,"volume":14.89153,"closeTime":1657143899999},{"openTime":1657143900000,"open":20296.53,"high":20343.9,"low":20287.03,"close":20340.09,"volume":7.66395,"closeTime":1657144799999},{"openTime":1657144800000,"open":20332.95,"high":20593.57,"low":20328.84,"close":20479.76,"volume":116.09013,"closeTime":1657145699999},{"openTime":1657145700000,"open":20478.32,"high":20529.04,"low":20441.68,"close":20456.33,"volume":29.06397,"closeTime":1657146599999},{"openTime":1657146600000,"open":20450.15,"high":20520.03,"low":20430.29,"close":20497.31,"volume":33.78133,"closeTime":1657147499999},{"openTime":1657147500000,"open":20497.38,"high":20514.29,"low":20442.24,"close":20495.44,"volume":34.77014,"closeTime":1657148399999},{"openTime":1657148400000,"open":20496.09,"high":20653,"low":20471.44,"close":20578.88,"volume":171.65589,"closeTime":1657149299999},{"openTime":1657149300000,"open":20579.44,"high":20622.92,"low":20532.82,"close":20571.52,"volume":27.28554,"closeTime":1657150199999},{"openTime":1657150200000,"open":20579.22,"high":20621.17,"low":20527.91,"close":20529.8,"volume":28.16527,"closeTime":1657151099999},{"openTime":1657151100000,"open":20527.91,"high":20585.58,"low":20523.92,"close":20543.51,"volume":19.62965,"closeTime":1657151999999},{"openTime":1657152000000,"open":20543.14,"high":20584.18,"low":20459.88,"close":20518.66,"volume":36.18589,"closeTime":1657152899999},{"openTime":1657152900000,"open":20519.49,"high":20553.44,"low":20493.57,"close":20501.45,"volume":22.19747,"closeTime":1657153799999},{"openTime":1657153800000,"open":20498.4,"high":20555.35,"low":20488.52,"close":20533.65,"volume":23.17173,"closeTime":1657154699999},{"openTime":1657154700000,"open":20535.84,"high":20570.66,"low":20504.26,"close":20514.03,"volume":18.45159,"closeTime":1657155599999},{"openTime":1657155600000,"open":20514.04,"high":20520.59,"low":20448.61,"close":20478.42,"volume":23.22959,"closeTime":1657156499999},{"openTime":1657156500000,"open":20479.21,"high":20509.09,"low":20465.34,"close":20492.14,"volume":15.69363,"closeTime":1657157399999},{"openTime":1657157400000,"open":20500.44,"high":20516.3,"low":20460.37,"close":20483.21,"volume":14.84977,"closeTime":1657158299999},{"openTime":1657158300000,"open":20483.21,"high":20544.11,"low":20478.2,"close":20495.11,"volume":37.8119,"closeTime":1657159199999},{"openTime":1657159200000,"open":20496.68,"high":20526.16,"low":20464.29,"close":20485.18,"volume":22.122,"closeTime":1657160099999},{"openTime":1657160100000,"open":20486.12,"high":20501.64,"low":20377.91,"close":20417,"volume":31.15836,"closeTime":1657160999999},{"openTime":1657161000000,"open":20416.19,"high":20429.17,"low":20363.55,"close":20388.07,"volume":22.98646,"closeTime":1657161899999},{"openTime":1657161900000,"open":20386.9,"high":20410.48,"low":20371.52,"close":20398.39,"volume":22.20968,"closeTime":1657162799999},{"openTime":1657162800000,"open":20396.47,"high":20417.2,"low":20373.37,"close":20411.31,"volume":45.97449,"closeTime":1657163699999},{"openTime":1657163700000,"open":20409.22,"high":20411.73,"low":20374.71,"close":20404.76,"volume":10.24666,"closeTime":1657164599999},{"openTime":1657164600000,"open":20405,"high":20454.85,"low":20374.21,"close":20442.02,"volume":16.81535,"closeTime":1657165499999},{"openTime":1657165500000,"open":20448.92,"high":20469.33,"low":20424.8,"close":20459.78,"volume":13.06599,"closeTime":1657166399999},{"openTime":1657166400000,"open":20463.82,"high":20475.1,"low":20433.59,"close":20441.34,"volume":18.42375,"closeTime":1657167299999},{"openTime":1657167300000,"open":20440.31,"high":20447.42,"low":20371.84,"close":20376.48,"volume":103.22919,"closeTime":1657168199999},{"openTime":1657168200000,"open":20377.53,"high":20382.28,"low":20333.93,"close":20373.13,"volume":168.11577,"closeTime":1657169099999},{"openTime":1657169100000,"open":20373.12,"high":20397.91,"low":20349.82,"close":20393.86,"volume":14.45573,"closeTime":1657169999999},{"openTime":1657170000000,"open":20396.63,"high":20423.09,"low":20383.76,"close":20419.13,"volume":25.65311,"closeTime":1657170899999},{"openTime":1657170900000,"open":20416.5,"high":20423.34,"low":20356.34,"close":20368.1,"volume":20.3809,"closeTime":1657171799999},{"openTime":1657171800000,"open":20370.6,"high":20396.61,"low":20347.43,"close":20357.65,"volume":14.42951,"closeTime":1657172699999},{"openTime":1657172700000,"open":20357.66,"high":20377.84,"low":20240.55,"close":20281.63,"volume":71.97566,"closeTime":1657173599999},{"openTime":1657173600000,"open":20281.09,"high":20293.09,"low":20261.82,"close":20282.68,"volume":23.15514,"closeTime":1657174499999},{"openTime":1657174500000,"open":20282.68,"high":20324.8,"low":20282.68,"close":20321.66,"volume":18.66461,"closeTime":1657175399999},{"openTime":1657175400000,"open":20324.8,"high":20349.67,"low":20300.13,"close":20307.52,"volume":20.90582,"closeTime":1657176299999},{"openTime":1657176300000,"open":20309.21,"high":20326.66,"low":20277.37,"close":20317.04,"volume":33.48359,"closeTime":1657177199999},{"openTime":1657177200000,"open":20317.05,"high":20359.81,"low":20306.96,"close":20328.67,"volume":24.35176,"closeTime":1657178099999},{"openTime":1657178100000,"open":20330.05,"high":20349.34,"low":20312.87,"close":20338.84,"volume":16.18636,"closeTime":1657178999999},{"openTime":1657179000000,"open":20340.99,"high":20422.25,"low":20340.99,"close":20393.62,"volume":47.51761,"closeTime":1657179899999},{"openTime":1657179900000,"open":20391.19,"high":20448.86,"low":20391.19,"close":20423.97,"volume":25.05279,"closeTime":1657180799999},{"openTime":1657180800000,"open":20422.19,"high":20444.59,"low":20413.35,"close":20429.37,"volume":23.86249,"closeTime":1657181699999},{"openTime":1657181700000,"open":20429.36,"high":20434.59,"low":20375.3,"close":20399.79,"volume":23.41746,"closeTime":1657182599999},{"openTime":1657182600000,"open":20401.25,"high":20426.47,"low":20378.27,"close":20409.97,"volume":17.85855,"closeTime":1657183499999},{"openTime":1657183500000,"open":20408.93,"high":20533.31,"low":20408.93,"close":20505.34,"volume":63.96284,"closeTime":1657184399999},{"openTime":1657184400000,"open":20501.4,"high":20555.23,"low":20452.94,"close":20495.02,"volume":72.76445,"closeTime":1657185299999},{"openTime":1657185300000,"open":20494.45,"high":20497.01,"low":20455.81,"close":20458.1,"volume":22.7769,"closeTime":1657186199999},{"openTime":1657186200000,"open":20458.1,"high":20508.95,"low":20446.46,"close":20508.95,"volume":41.19578,"closeTime":1657187099999},{"openTime":1657187100000,"open":20509.83,"high":20605.12,"low":20509.83,"close":20541.57,"volume":62.6933,"closeTime":1657187999999},{"openTime":1657188000000,"open":20544.27,"high":20568.36,"low":20492.17,"close":20513.7,"volume":31.7498,"closeTime":1657188899999},{"openTime":1657188900000,"open":20516.14,"high":20525.65,"low":20495.54,"close":20522,"volume":18.88856,"closeTime":1657189799999},{"openTime":1657189800000,"open":20522.01,"high":20540.81,"low":20495.33,"close":20508.97,"volume":47.96924,"closeTime":1657190699999},{"openTime":1657190700000,"open":20508.31,"high":20523,"low":20444.77,"close":20481.24,"volume":55.19046,"closeTime":1657191599999},{"openTime":1657191600000,"open":20481.24,"high":20488.17,"low":20445.29,"close":20487.65,"volume":28.40499,"closeTime":1657192499999},{"openTime":1657192500000,"open":20487.64,"high":20487.64,"low":20423.88,"close":20426.8,"volume":25.63348,"closeTime":1657193399999},{"openTime":1657193400000,"open":20427.83,"high":20448.1,"low":20410.47,"close":20443.46,"volume":35.56637,"closeTime":1657194299999},{"openTime":1657194300000,"open":20444.03,"high":20491.85,"low":20427.82,"close":20491.85,"volume":27.7495,"closeTime":1657195199999},{"openTime":1657195200000,"open":20490.81,"high":20490.81,"low":20433.47,"close":20466.55,"volume":31.95433,"closeTime":1657196099999},{"openTime":1657196100000,"open":20462.33,"high":20491.95,"low":20379.15,"close":20408.93,"volume":50.91265,"closeTime":1657196999999},{"openTime":1657197000000,"open":20411.71,"high":20441.8,"low":20365.59,"close":20428.4,"volume":76.01402,"closeTime":1657197899999},{"openTime":1657197900000,"open":20429.44,"high":20442.07,"low":20397.01,"close":20410.25,"volume":29.30858,"closeTime":1657198799999},{"openTime":1657198800000,"open":20410.63,"high":20429.56,"low":20366.57,"close":20421.11,"volume":43.60499,"closeTime":1657199699999},{"openTime":1657199700000,"open":20419.93,"high":20423.88,"low":20356.3,"close":20375.99,"volume":30.2696,"closeTime":1657200599999},{"openTime":1657200600000,"open":20376.7,"high":20483.98,"low":20358.15,"close":20480.68,"volume":76.5717,"closeTime":1657201499999},{"openTime":1657201500000,"open":20480.97,"high":20539.09,"low":20466.19,"close":20521.72,"volume":73.29348,"closeTime":1657202399999},{"openTime":1657202400000,"open":20521.82,"high":20629.88,"low":20485.03,"close":20578.38,"volume":120.65278,"closeTime":1657203299999},{"openTime":1657203300000,"open":20578.63,"high":20736.42,"low":20578.63,"close":20702.86,"volume":140.22747,"closeTime":1657204199999},{"openTime":1657204200000,"open":20702.86,"high":20947.36,"low":20695.7,"close":20884.41,"volume":232.30137,"closeTime":1657205099999},{"openTime":1657205100000,"open":20881.63,"high":20940.29,"low":20750.74,"close":20900.54,"volume":182.10579,"closeTime":1657205999999},{"openTime":1657206000000,"open":20899.85,"high":21008.3,"low":20841.28,"close":20863.63,"volume":114.79037,"closeTime":1657206899999},{"openTime":1657206900000,"open":20863.64,"high":20912.34,"low":20828.18,"close":20875.02,"volume":46.66195,"closeTime":1657207799999},{"openTime":1657207800000,"open":20875.03,"high":20899.19,"low":20812.67,"close":20846.43,"volume":42.52727,"closeTime":1657208699999},{"openTime":1657208700000,"open":20850.05,"high":20876.1,"low":20834.09,"close":20869.83,"volume":34.67617,"closeTime":1657209599999},{"openTime":1657209600000,"open":20869.68,"high":20937.29,"low":20848.07,"close":20848.07,"volume":59.23379,"closeTime":1657210499999},{"openTime":1657210500000,"open":20848.07,"high":20912.86,"low":20845.54,"close":20905.41,"volume":40.21416,"closeTime":1657211399999},{"openTime":1657211400000,"open":20905.4,"high":21164.85,"low":20902.42,"close":21134.1,"volume":129.55344,"closeTime":1657212299999},{"openTime":1657212300000,"open":21133.5,"high":21182.42,"low":21023.33,"close":21072.9,"volume":113.20005,"closeTime":1657213199999},{"openTime":1657213200000,"open":21073.83,"high":21084.97,"low":20907.65,"close":20928.3,"volume":86.52215,"closeTime":1657214099999},{"openTime":1657214100000,"open":20927.85,"high":20927.85,"low":20825.02,"close":20833.67,"volume":52.20175,"closeTime":1657214999999},{"openTime":1657215000000,"open":20833.45,"high":20866.66,"low":20812.67,"close":20856.15,"volume":40.96254,"closeTime":1657215899999},{"openTime":1657215900000,"open":20856.04,"high":20916.69,"low":20855.03,"close":20889.99,"volume":41.55202,"closeTime":1657216799999},{"openTime":1657216800000,"open":20900.21,"high":20948.06,"low":20874.88,"close":20943.71,"volume":36.4021,"closeTime":1657217699999},{"openTime":1657217700000,"open":20943.71,"high":21089.98,"low":20943.7,"close":21082.52,"volume":53.53515,"closeTime":1657218599999},{"openTime":1657218600000,"open":21082.52,"high":21302.54,"low":21070.5,"close":21240.51,"volume":278.58585,"closeTime":1657219499999},{"openTime":1657219500000,"open":21238.41,"high":21389.93,"low":21217.76,"close":21339.92,"volume":352.83218,"closeTime":1657220399999},{"openTime":1657220400000,"open":21342.85,"high":21438.99,"low":21290,"close":21375.35,"volume":120.63873,"closeTime":1657221299999},{"openTime":1657221300000,"open":21375.34,"high":21488.83,"low":21320.75,"close":21480.88,"volume":151.8545,"closeTime":1657222199999},{"openTime":1657222200000,"open":21480.87,"high":21719.05,"low":21420.19,"close":21643.04,"volume":292.96936,"closeTime":1657223099999},{"openTime":1657223100000,"open":21639.68,"high":21824.85,"low":21638.38,"close":21797.8,"volume":270.51241,"closeTime":1657223999999},{"openTime":1657224000000,"open":21800.79,"high":21825.01,"low":21550.24,"close":21678.17,"volume":169.27171,"closeTime":1657224899999},{"openTime":1657224900000,"open":21677.71,"high":21713.12,"low":21503.6,"close":21625.95,"volume":113.05793,"closeTime":1657225799999},{"openTime":1657225800000,"open":21626.16,"high":21643.12,"low":21544.87,"close":21611.27,"volume":66.3095,"closeTime":1657226699999},{"openTime":1657226700000,"open":21609.41,"high":21615.41,"low":21529.81,"close":21610.66,"volume":47.77466,"closeTime":1657227599999},{"openTime":1657227600000,"open":21609.45,"high":21715.4,"low":21555.6,"close":21707.28,"volume":56.74404,"closeTime":1657228499999},{"openTime":1657228500000,"open":21701.98,"high":21712.18,"low":21584.88,"close":21603.57,"volume":28.21362,"closeTime":1657229399999},{"openTime":1657229400000,"open":21605.05,"high":21652.33,"low":21559.52,"close":21597.41,"volume":18.00664,"closeTime":1657230299999},{"openTime":1657230300000,"open":21598.32,"high":21682.7,"low":21590.46,"close":21654.62,"volume":23.07879,"closeTime":1657231199999},{"openTime":1657231200000,"open":21654.78,"high":21702.06,"low":21604.57,"close":21685.17,"volume":25.62066,"closeTime":1657232099999},{"openTime":1657232100000,"open":21688.3,"high":21749.57,"low":21605,"close":21616.75,"volume":80.73743,"closeTime":1657232999999},{"openTime":1657233000000,"open":21610.89,"high":21662.17,"low":21577.06,"close":21578.54,"volume":55.932,"closeTime":1657233899999},{"openTime":1657233900000,"open":21578.55,"high":21625.41,"low":21576.88,"close":21615.06,"volume":29.89892,"closeTime":1657234799999},{"openTime":1657234800000,"open":21615.12,"high":21650.38,"low":21549.7,"close":21568.22,"volume":34.50296,"closeTime":1657235699999},{"openTime":1657235700000,"open":21567.56,"high":21682.34,"low":21558.2,"close":21661.59,"volume":38.15668,"closeTime":1657236599999},{"openTime":1657236600000,"open":21660.47,"high":21706.47,"low":21640.83,"close":21665.63,"volume":28.64982,"closeTime":1657237499999},{"openTime":1657237500000,"open":21665.46,"high":21691.37,"low":21600,"close":21601.31,"volume":29.43133,"closeTime":1657238399999},{"openTime":1657238400000,"open":21613.9,"high":21660.48,"low":21560.95,"close":21606.8,"volume":60.54344,"closeTime":1657239299999},{"openTime":1657239300000,"open":21606.15,"high":21635.52,"low":21573.54,"close":21611.16,"volume":36.27841,"closeTime":1657240199999},{"openTime":1657240200000,"open":21611.73,"high":21661.96,"low":21570.24,"close":21651.45,"volume":36.26154,"closeTime":1657241099999},{"openTime":1657241100000,"open":21651.62,"high":21727.74,"low":21627.74,"close":21715,"volume":56.47601,"closeTime":1657241999999},{"openTime":1657242000000,"open":21715,"high":21727.01,"low":21659.76,"close":21692.07,"volume":31.02103,"closeTime":1657242899999},{"openTime":1657242900000,"open":21689.26,"high":22500,"low":21627.01,"close":22415.07,"volume":295.03845,"closeTime":1657243799999},{"openTime":1657243800000,"open":22402.19,"high":22418.93,"low":22069.99,"close":22129.92,"volume":106.45411,"closeTime":1657244699999},{"openTime":1657244700000,"open":22129.39,"high":22131.85,"low":22041.94,"close":22127.21,"volume":159.40891,"closeTime":1657245599999},{"openTime":1657245600000,"open":22127.22,"high":22146.47,"low":22039.98,"close":22113.76,"volume":68.55748,"closeTime":1657246499999},{"openTime":1657246500000,"open":22116.92,"high":22126.1,"low":21870.39,"close":21904.17,"volume":69.63618,"closeTime":1657247399999},{"openTime":1657247400000,"open":21907.08,"high":22004.96,"low":21895.07,"close":21976.75,"volume":99.03231,"closeTime":1657248299999},{"openTime":1657248300000,"open":21976.75,"high":22000.46,"low":21917.93,"close":21980.74,"volume":36.51037,"closeTime":1657249199999},{"openTime":1657249200000,"open":21980.94,"high":21995.5,"low":21928.38,"close":21967.7,"volume":20.60605,"closeTime":1657250099999},{"openTime":1657250100000,"open":21967.62,"high":22060.53,"low":21946.41,"close":22016.16,"volume":67.68817,"closeTime":1657250999999},{"openTime":1657251000000,"open":22021.08,"high":22115.58,"low":22021.08,"close":22086.94,"volume":41.9379,"closeTime":1657251899999},{"openTime":1657251900000,"open":22087.41,"high":22119.85,"low":22065.3,"close":22119.05,"volume":19.98582,"closeTime":1657252799999},{"openTime":1657252800000,"open":22118.41,"high":22175.83,"low":22048.65,"close":22156.7,"volume":48.95042,"closeTime":1657253699999},{"openTime":1657253700000,"open":22156.7,"high":22228.72,"low":22075.9,"close":22081.11,"volume":51.52097,"closeTime":1657254599999},{"openTime":1657254600000,"open":22082.52,"high":22091.62,"low":21980.84,"close":22034.87,"volume":46.78663,"closeTime":1657255499999},{"openTime":1657255500000,"open":22035.56,"high":22054.18,"low":21956.62,"close":21968.55,"volume":27.42339,"closeTime":1657256399999},{"openTime":1657256400000,"open":21969.88,"high":21990.3,"low":21940.67,"close":21966.73,"volume":35.62695,"closeTime":1657257299999},{"openTime":1657257300000,"open":21972.2,"high":22015.46,"low":21967.39,"close":21987.96,"volume":24.75566,"closeTime":1657258199999},{"openTime":1657258200000,"open":21989.05,"high":22051.64,"low":21946.94,"close":22037.48,"volume":32.01914,"closeTime":1657259099999},{"openTime":1657259100000,"open":22037.49,"high":22044.1,"low":21745.83,"close":21828.12,"volume":104.12488,"closeTime":1657259999999},{"openTime":1657260000000,"open":21832.26,"high":21855.68,"low":21769.01,"close":21808.38,"volume":80.94643,"closeTime":1657260899999},{"openTime":1657260900000,"open":21808.38,"high":21869.46,"low":21758.11,"close":21768.73,"volume":88.70481,"closeTime":1657261799999},{"openTime":1657261800000,"open":21768.73,"high":21807.7,"low":21763.22,"close":21797.33,"volume":24.18825,"closeTime":1657262699999},{"openTime":1657262700000,"open":21799.95,"high":21839.94,"low":21749.44,"close":21810.71,"volume":50.06044,"closeTime":1657263599999},{"openTime":1657263600000,"open":21812.53,"high":21814.38,"low":21745.65,"close":21769.79,"volume":18.00483,"closeTime":1657264499999},{"openTime":1657264500000,"open":21775.38,"high":21817.48,"low":21710.45,"close":21798.64,"volume":38.50214,"closeTime":1657265399999},{"openTime":1657265400000,"open":21803.13,"high":21841.21,"low":21780.45,"close":21798.2,"volume":31.47079,"closeTime":1657266299999},{"openTime":1657266300000,"open":21798.95,"high":21806.07,"low":21764.06,"close":21785.2,"volume":27.69157,"closeTime":1657267199999},{"openTime":1657267200000,"open":21785.19,"high":21805.2,"low":21751.87,"close":21793.36,"volume":22.04875,"closeTime":1657268099999},{"openTime":1657268100000,"open":21794.66,"high":21799.48,"low":21718.18,"close":21759.39,"volume":33.40497,"closeTime":1657268999999},{"openTime":1657269000000,"open":21764.81,"high":21764.81,"low":21563.5,"close":21643.57,"volume":89.61737,"closeTime":1657269899999},{"openTime":1657269900000,"open":21643.68,"high":21679.22,"low":21414.61,"close":21414.61,"volume":100.2344,"closeTime":1657270799999},{"openTime":1657270800000,"open":21419.92,"high":21474.74,"low":21300,"close":21324.98,"volume":104.01774,"closeTime":1657271699999},{"openTime":1657271700000,"open":21321.03,"high":21531.81,"low":21319.78,"close":21530.38,"volume":64.1333,"closeTime":1657272599999},{"openTime":1657272600000,"open":21529.89,"high":21529.89,"low":21412.55,"close":21471.42,"volume":95.59355,"closeTime":1657273499999},{"openTime":1657273500000,"open":21485.09,"high":21569.2,"low":21442.26,"close":21555.71,"volume":67.81933,"closeTime":1657274399999},{"openTime":1657274400000,"open":21554.26,"high":21585.87,"low":21482.83,"close":21513.45,"volume":45.91312,"closeTime":1657275299999},{"openTime":1657275300000,"open":21512.19,"high":21716.7,"low":21492.57,"close":21681.52,"volume":104.04452,"closeTime":1657276199999},{"openTime":1657276200000,"open":21684.74,"high":21685.45,"low":21622.59,"close":21634.86,"volume":80.51484,"closeTime":1657277099999},{"openTime":1657277100000,"open":21630,"high":21630,"low":21497.85,"close":21523.05,"volume":30.15399,"closeTime":1657277999999},{"openTime":1657278000000,"open":21522.86,"high":21542.65,"low":21451.86,"close":21505.42,"volume":41.00905,"closeTime":1657278899999},{"openTime":1657278900000,"open":21506.42,"high":21624.51,"low":21478.42,"close":21598.51,"volume":35.07555,"closeTime":1657279799999},{"openTime":1657279800000,"open":21600.74,"high":21652.92,"low":21580.09,"close":21609.66,"volume":67.60415,"closeTime":1657280699999},{"openTime":1657280700000,"open":21603.03,"high":21634.29,"low":21539.36,"close":21563.84,"volume":21.73996,"closeTime":1657281599999},{"openTime":1657281600000,"open":21569.77,"high":21678.65,"low":21517.47,"close":21642.25,"volume":57.69216,"closeTime":1657282499999},{"openTime":1657282500000,"open":21639.18,"high":21697.66,"low":21575.96,"close":21602.2,"volume":31.57969,"closeTime":1657283399999},{"openTime":1657283400000,"open":21603.27,"high":21603.27,"low":21235.31,"close":21274.7,"volume":147.08379,"closeTime":1657284299999},{"openTime":1657284300000,"open":21268.29,"high":21409.17,"low":21167.77,"close":21368.11,"volume":71.91262,"closeTime":1657285199999},{"openTime":1657285200000,"open":21369.12,"high":21409.17,"low":21333.84,"close":21355.39,"volume":50.47368,"closeTime":1657286099999},{"openTime":1657286100000,"open":21356.88,"high":21423.92,"low":21288.96,"close":21363.15,"volume":59.73768,"closeTime":1657286999999},{"openTime":1657287000000,"open":21367.69,"high":21481.13,"low":21253.61,"close":21418.77,"volume":71.80824,"closeTime":1657287899999},{"openTime":1657287900000,"open":21418.77,"high":21437.99,"low":21184.61,"close":21257.72,"volume":43.61053,"closeTime":1657288799999},{"openTime":1657288800000,"open":21254.03,"high":21362.96,"low":21187.61,"close":21309.44,"volume":35.10347,"closeTime":1657289699999},{"openTime":1657289700000,"open":21321.14,"high":21453.73,"low":21310.61,"close":21443.74,"volume":94.37816,"closeTime":1657290599999},{"openTime":1657290600000,"open":21449.17,"high":21685,"low":21437.67,"close":21642.92,"volume":199.96999,"closeTime":1657291499999},{"openTime":1657291500000,"open":21643.6,"high":21835.37,"low":21602.48,"close":21747.98,"volume":319.35939,"closeTime":1657292399999},{"openTime":1657292400000,"open":21753.78,"high":21979.47,"low":21695.31,"close":21916.64,"volume":355.01841,"closeTime":1657293299999},{"openTime":1657293300000,"open":21923.6,"high":22008.26,"low":21814.61,"close":21913.84,"volume":235.2837,"closeTime":1657294199999},{"openTime":1657294200000,"open":21914.22,"high":22167.93,"low":21860.57,"close":21979.05,"volume":221.1021,"closeTime":1657295099999},{"openTime":1657295100000,"open":21981.68,"high":22011.16,"low":21834.3,"close":21950.41,"volume":154.13017,"closeTime":1657295999999},{"openTime":1657296000000,"open":21947.3,"high":21960.16,"low":21731.73,"close":21780.86,"volume":58.72684,"closeTime":1657296899999},{"openTime":1657296900000,"open":21784.72,"high":21840.43,"low":21610.56,"close":21663.98,"volume":93.05709,"closeTime":1657297799999},{"openTime":1657297800000,"open":21661.79,"high":21703.68,"low":21522.24,"close":21611.96,"volume":144.58827,"closeTime":1657298699999},{"openTime":1657298700000,"open":21607.88,"high":21724.1,"low":21586.51,"close":21680.13,"volume":89.72379,"closeTime":1657299599999},{"openTime":1657299600000,"open":21676.69,"high":21810.61,"low":21618.08,"close":21798.56,"volume":97.95174,"closeTime":1657300499999},{"openTime":1657300500000,"open":21804.27,"high":21804.27,"low":21640,"close":21778.91,"volume":69.06171,"closeTime":1657301399999},{"openTime":1657301400000,"open":21782.78,"high":21788.7,"low":21672.64,"close":21749.03,"volume":60.65694,"closeTime":1657302299999},{"openTime":1657302300000,"open":21751.2,"high":21820.51,"low":21719.52,"close":21741.6,"volume":67.15376,"closeTime":1657303199999},{"openTime":1657303200000,"open":21743.77,"high":21781.66,"low":21656.05,"close":21714.06,"volume":74.53528,"closeTime":1657304099999},{"openTime":1657304100000,"open":21709.92,"high":21850.42,"low":21685,"close":21803.87,"volume":82.21483,"closeTime":1657304999999},{"openTime":1657305000000,"open":21807.4,"high":21884.8,"low":21779.44,"close":21816.14,"volume":100.47064,"closeTime":1657305899999},{"openTime":1657305900000,"open":21813.13,"high":21829.51,"low":21640.33,"close":21723.86,"volume":99.29146,"closeTime":1657306799999},{"openTime":1657306800000,"open":21723.42,"high":21777.69,"low":21650.76,"close":21752.19,"volume":155.48174,"closeTime":1657307699999},{"openTime":1657307700000,"open":21750.38,"high":21808.4,"low":21703.31,"close":21751.08,"volume":77.49663,"closeTime":1657308599999},{"openTime":1657308600000,"open":21750.01,"high":21861.47,"low":21704.96,"close":21848.26,"volume":119.54834,"closeTime":1657309499999},{"openTime":1657309500000,"open":21842.43,"high":21860.06,"low":21776.42,"close":21797.74,"volume":123.61772,"closeTime":1657310399999},{"openTime":1657310400000,"open":21790.85,"high":21824.35,"low":21757.62,"close":21779.39,"volume":91.24699,"closeTime":1657311299999},{"openTime":1657311300000,"open":21777.25,"high":21935.02,"low":21756.17,"close":21928.13,"volume":128.92117,"closeTime":1657312199999},{"openTime":1657312200000,"open":21929.66,"high":22097.71,"low":21806.98,"close":21878.94,"volume":181.59402,"closeTime":1657313099999},{"openTime":1657313100000,"open":21879.55,"high":21885.88,"low":21807.43,"close":21843.1,"volume":47.12201,"closeTime":1657313999999},{"openTime":1657314000000,"open":21845.76,"high":21922.78,"low":21824.56,"close":21910.16,"volume":48.26,"closeTime":1657314899999},{"openTime":1657314900000,"open":21913.27,"high":21988.15,"low":21896.13,"close":21969.67,"volume":38.42932,"closeTime":1657315799999},{"openTime":1657315800000,"open":21968.57,"high":22005.16,"low":21806.48,"close":21814.64,"volume":27.9799,"closeTime":1657316699999},{"openTime":1657316700000,"open":21814.37,"high":21840.98,"low":21677.7,"close":21687.65,"volume":87.77278,"closeTime":1657317599999},{"openTime":1657317600000,"open":21681.64,"high":21782.65,"low":21671.99,"close":21751.54,"volume":90.13754,"closeTime":1657318499999},{"openTime":1657318500000,"open":21758.76,"high":21797.7,"low":21729.31,"close":21778.82,"volume":51.51112,"closeTime":1657319399999},{"openTime":1657319400000,"open":21781.77,"high":21818.68,"low":21755.42,"close":21812.47,"volume":54.32005,"closeTime":1657320299999},{"openTime":1657320300000,"open":21812.66,"high":21829.91,"low":21733.48,"close":21758.65,"volume":51.08435,"closeTime":1657321199999},{"openTime":1657321200000,"open":21761.26,"high":21828.9,"low":21722.86,"close":21800.05,"volume":49.0668,"closeTime":1657322099999},{"openTime":1657322100000,"open":21798.92,"high":21945.8,"low":21797.95,"close":21880.1,"volume":74.94425,"closeTime":1657322999999},{"openTime":1657323000000,"open":21880.95,"high":21898.23,"low":21855.9,"close":21871.32,"volume":67.07524,"closeTime":1657323899999},{"openTime":1657323900000,"open":21877.09,"high":21879.1,"low":21526.68,"close":21580.1,"volume":106.95181,"closeTime":1657324799999},{"openTime":1657324800000,"open":21574.24,"high":21654.52,"low":21415.97,"close":21478.64,"volume":291.52635,"closeTime":1657325699999},{"openTime":1657325700000,"open":21479.71,"high":21671.21,"low":21442.9,"close":21639.34,"volume":142.75356,"closeTime":1657326599999},{"openTime":1657326600000,"open":21639.54,"high":21671.52,"low":21619.16,"close":21652.09,"volume":145.28046,"closeTime":1657327499999},{"openTime":1657327500000,"open":21651.31,"high":21679.21,"low":21459.61,"close":21534.41,"volume":147.53179,"closeTime":1657328399999},{"openTime":1657328400000,"open":21533.19,"high":21566.87,"low":21478.91,"close":21508.48,"volume":123.52454,"closeTime":1657329299999},{"openTime":1657329300000,"open":21509.74,"high":21584.47,"low":21452.79,"close":21456.72,"volume":107.50402,"closeTime":1657330199999},{"openTime":1657330200000,"open":21452.96,"high":21505.37,"low":21380,"close":21468.02,"volume":221.98858,"closeTime":1657331099999},{"openTime":1657331100000,"open":21467.16,"high":21516.08,"low":21466,"close":21494.06,"volume":124.72647,"closeTime":1657331999999},{"openTime":1657332000000,"open":21494.67,"high":21550.12,"low":21480.86,"close":21514.35,"volume":143.56492,"closeTime":1657332899999},{"openTime":1657332900000,"open":21516.5,"high":21599.1,"low":21495.14,"close":21580.77,"volume":134.84453,"closeTime":1657333799999},{"openTime":1657333800000,"open":21580.52,"high":21623.5,"low":21539.36,"close":21545.79,"volume":118.79257,"closeTime":1657334699999},{"openTime":1657334700000,"open":21545.8,"high":21590.98,"low":21489.99,"close":21568.92,"volume":243.09544,"closeTime":1657335599999},{"openTime":1657335600000,"open":21568.92,"high":21585.36,"low":21495.07,"close":21508.44,"volume":211.72239,"closeTime":1657336499999},{"openTime":1657336500000,"open":21504.78,"high":21555.41,"low":21450.94,"close":21481.9,"volume":160.8964,"closeTime":1657337399999},{"openTime":1657337400000,"open":21473.49,"high":21595.27,"low":21465.47,"close":21568.27,"volume":83.44541,"closeTime":1657338299999},{"openTime":1657338300000,"open":21568.28,"high":21614.93,"low":21555.05,"close":21597.11,"volume":119.70605,"closeTime":1657339199999},{"openTime":1657339200000,"open":21596.33,"high":21621.94,"low":21568.36,"close":21577.95,"volume":104.63304,"closeTime":1657340099999},{"openTime":1657340100000,"open":21578.15,"high":21595.63,"low":21533.32,"close":21545.82,"volume":149.07107,"closeTime":1657340999999},{"openTime":1657341000000,"open":21547.24,"high":21564.9,"low":21495.55,"close":21524.79,"volume":112.57543,"closeTime":1657341899999},{"openTime":1657341900000,"open":21524.15,"high":21556.24,"low":21505.86,"close":21538.43,"volume":82.18228,"closeTime":1657342799999},{"openTime":1657342800000,"open":21540,"high":21598.79,"low":21508.11,"close":21514.4,"volume":105.27708,"closeTime":1657343699999},{"openTime":1657343700000,"open":21515.7,"high":21542.59,"low":21494.11,"close":21529.04,"volume":80.74515,"closeTime":1657344599999},{"openTime":1657344600000,"open":21529.55,"high":21547.42,"low":21487.89,"close":21507.55,"volume":105.10357,"closeTime":1657345499999},{"openTime":1657345500000,"open":21508.9,"high":21528.3,"low":21473.16,"close":21503.97,"volume":85.58978,"closeTime":1657346399999},{"openTime":1657346400000,"open":21504.1,"high":21518.22,"low":21477.07,"close":21500.56,"volume":77.77827,"closeTime":1657347299999},{"openTime":1657347300000,"open":21499.88,"high":21527.18,"low":21478.19,"close":21501.64,"volume":78.91492,"closeTime":1657348199999},{"openTime":1657348200000,"open":21501.3,"high":21550,"low":21495.21,"close":21538.65,"volume":84.43719,"closeTime":1657349099999},{"openTime":1657349100000,"open":21537.8,"high":21564.84,"low":21529.29,"close":21549.39,"volume":156.28896,"closeTime":1657349999999},{"openTime":1657350000000,"open":21547.24,"high":21709,"low":21541.91,"close":21636.72,"volume":103.81231,"closeTime":1657350899999},{"openTime":1657350900000,"open":21637.23,"high":21690.3,"low":21636.55,"close":21649.08,"volume":66.97778,"closeTime":1657351799999},{"openTime":1657351800000,"open":21650.51,"high":21686.91,"low":21585.5,"close":21605.72,"volume":88.19262,"closeTime":1657352699999},{"openTime":1657352700000,"open":21606.01,"high":21685.34,"low":21577.98,"close":21639.78,"volume":83.39485,"closeTime":1657353599999},{"openTime":1657353600000,"open":21638.91,"high":21656.87,"low":21619.7,"close":21647.62,"volume":115.77392,"closeTime":1657354499999},{"openTime":1657354500000,"open":21648.42,"high":21666.71,"low":21585.57,"close":21661.29,"volume":109.1439,"closeTime":1657355399999},{"openTime":1657355400000,"open":21661.51,"high":21673.09,"low":21609.14,"close":21667.26,"volume":85.90281,"closeTime":1657356299999},{"openTime":1657356300000,"open":21666.45,"high":21722.36,"low":21651.22,"close":21712.69,"volume":195.58261,"closeTime":1657357199999},{"openTime":1657357200000,"open":21711.33,"high":21717.87,"low":21663.01,"close":21674.04,"volume":116.1872,"closeTime":1657358099999},{"openTime":1657358100000,"open":21674.03,"high":21674.03,"low":21590.51,"close":21611.25,"volume":77.72231,"closeTime":1657358999999},{"openTime":1657359000000,"open":21611.7,"high":21642.53,"low":21607.49,"close":21634.11,"volume":109.53134,"closeTime":1657359899999},{"openTime":1657359900000,"open":21636.24,"high":21646.77,"low":21596.31,"close":21640.64,"volume":108.37467,"closeTime":1657360799999},{"openTime":1657360800000,"open":21641.89,"high":21684.62,"low":21612.92,"close":21660.48,"volume":81.00279,"closeTime":1657361699999},{"openTime":1657361700000,"open":21659.98,"high":21693.28,"low":21635.99,"close":21661.4,"volume":140.51756,"closeTime":1657362599999},{"openTime":1657362600000,"open":21662.26,"high":21709.39,"low":21652.3,"close":21709.39,"volume":118.57108,"closeTime":1657363499999},{"openTime":1657363500000,"open":21708.71,"high":21735.69,"low":21673.99,"close":21722.9,"volume":136.73873,"closeTime":1657364399999},{"openTime":1657364400000,"open":21724.29,"high":21758.67,"low":21694.03,"close":21695.33,"volume":108.66328,"closeTime":1657365299999},{"openTime":1657365300000,"open":21695.1,"high":21756.98,"low":21667.17,"close":21722.7,"volume":99.03241,"closeTime":1657366199999},{"openTime":1657366200000,"open":21722.1,"high":21725.57,"low":21670.19,"close":21687.65,"volume":135.80519,"closeTime":1657367099999},{"openTime":1657367100000,"open":21688.92,"high":21690,"low":21312.19,"close":21439.44,"volume":273.98796,"closeTime":1657367999999},{"openTime":1657368000000,"open":21439.44,"high":21503.93,"low":21372.68,"close":21483.73,"volume":338.2046,"closeTime":1657368899999},{"openTime":1657368900000,"open":21483.98,"high":21594.65,"low":21473.12,"close":21476.82,"volume":124.38935,"closeTime":1657369799999},{"openTime":1657369800000,"open":21479.79,"high":21546.46,"low":21476.69,"close":21520.79,"volume":128.73798,"closeTime":1657370699999},{"openTime":1657370700000,"open":21520,"high":21541.03,"low":21462.08,"close":21503.36,"volume":92.74035,"closeTime":1657371599999},{"openTime":1657371600000,"open":21504.58,"high":21605,"low":21488.61,"close":21568.22,"volume":98.72671,"closeTime":1657372499999},{"openTime":1657372500000,"open":21565.86,"high":21615.39,"low":21552.57,"close":21586.02,"volume":153.66193,"closeTime":1657373399999},{"openTime":1657373400000,"open":21591.18,"high":21603.65,"low":21545.67,"close":21568.06,"volume":184.23897,"closeTime":1657374299999},{"openTime":1657374300000,"open":21568.18,"high":21578.02,"low":21505.49,"close":21551.2,"volume":122.1539,"closeTime":1657375199999},{"openTime":1657375200000,"open":21549.45,"high":21700,"low":21525.6,"close":21696.65,"volume":148.51538,"closeTime":1657376099999},{"openTime":1657376100000,"open":21695.9,"high":21705.88,"low":21606.69,"close":21641.75,"volume":149.7993,"closeTime":1657376999999},{"openTime":1657377000000,"open":21642.09,"high":21647.18,"low":21575.7,"close":21598.54,"volume":154.94071,"closeTime":1657377899999},{"openTime":1657377900000,"open":21599.84,"high":21659.28,"low":21556.65,"close":21583.03,"volume":112.58698,"closeTime":1657378799999},{"openTime":1657378800000,"open":21584.63,"high":21616.89,"low":21556.08,"close":21613.77,"volume":119.72702,"closeTime":1657379699999},{"openTime":1657379700000,"open":21614.71,"high":21637.93,"low":21586.36,"close":21634.06,"volume":133.58715,"closeTime":1657380599999},{"openTime":1657380600000,"open":21634.65,"high":21642.34,"low":21570.67,"close":21576.13,"volume":117.9192,"closeTime":1657381499999},{"openTime":1657381500000,"open":21578.3,"high":21592.96,"low":21526.68,"close":21537.59,"volume":131.43801,"closeTime":1657382399999},{"openTime":1657382400000,"open":21534.62,"high":21570.22,"low":21519.83,"close":21556.93,"volume":117.87983,"closeTime":1657383299999},{"openTime":1657383300000,"open":21557.27,"high":21599.34,"low":21548.91,"close":21570.4,"volume":97.72,"closeTime":1657384199999},{"openTime":1657384200000,"open":21568.4,"high":21631.86,"low":21563.59,"close":21613.93,"volume":125.38942,"closeTime":1657385099999},{"openTime":1657385100000,"open":21615.17,"high":21705.82,"low":21598.52,"close":21683.95,"volume":118.4564,"closeTime":1657385999999},{"openTime":1657386000000,"open":21685.9,"high":21732.4,"low":21655.34,"close":21705.46,"volume":92.8988,"closeTime":1657386899999},{"openTime":1657386900000,"open":21705.25,"high":21715.65,"low":21670.57,"close":21688.87,"volume":110.04149,"closeTime":1657387799999},{"openTime":1657387800000,"open":21690.01,"high":21969.3,"low":21682.03,"close":21855.47,"volume":179.72098,"closeTime":1657388699999},{"openTime":1657388700000,"open":21856.06,"high":21890.74,"low":21807.96,"close":21869.79,"volume":84.54892,"closeTime":1657389599999},{"openTime":1657389600000,"open":21869.13,"high":21884.14,"low":21752.16,"close":21797,"volume":99.70658,"closeTime":1657390499999},{"openTime":1657390500000,"open":21795.22,"high":21820.49,"low":21777.01,"close":21815.29,"volume":59.73922,"closeTime":1657391399999},{"openTime":1657391400000,"open":21815.05,"high":21907.67,"low":21802.01,"close":21838.55,"volume":93.18614,"closeTime":1657392299999},{"openTime":1657392300000,"open":21838.55,"high":21856.66,"low":21715.75,"close":21745.48,"volume":89.86508,"closeTime":1657393199999},{"openTime":1657393200000,"open":21740.06,"high":21760.63,"low":21509.13,"close":21536.43,"volume":117.69463,"closeTime":1657394099999},{"openTime":1657394100000,"open":21529.62,"high":21615.88,"low":21511.62,"close":21587.22,"volume":97.1979,"closeTime":1657394999999},{"openTime":1657395000000,"open":21585.32,"high":21618.79,"low":21554.93,"close":21585.75,"volume":88.62565,"closeTime":1657395899999},{"openTime":1657395900000,"open":21583.29,"high":21618.89,"low":21564.01,"close":21610.34,"volume":63.69593,"closeTime":1657396799999},{"openTime":1657396800000,"open":21610.77,"high":21624.05,"low":21597.69,"close":21604.46,"volume":99.44539,"closeTime":1657397699999},{"openTime":1657397700000,"open":21605.72,"high":21625.22,"low":21572.97,"close":21619.16,"volume":66.47377,"closeTime":1657398599999},{"openTime":1657398600000,"open":21617.29,"high":21669.93,"low":21617.29,"close":21641.21,"volume":110.76968,"closeTime":1657399499999},{"openTime":1657399500000,"open":21645.15,"high":21689.07,"low":21630.74,"close":21668.1,"volume":94.91095,"closeTime":1657400399999},{"openTime":1657400400000,"open":21670.06,"high":21707.33,"low":21653.83,"close":21688.51,"volume":121.02675,"closeTime":1657401299999},{"openTime":1657401300000,"open":21688.51,"high":21714.7,"low":21623.51,"close":21699.96,"volume":54.2701,"closeTime":1657402199999},{"openTime":1657402200000,"open":21698.28,"high":21706.07,"low":21684.26,"close":21694.82,"volume":12.52923,"closeTime":1657403099999},{"openTime":1657403100000,"open":21693.99,"high":21739,"low":21693.54,"close":21697.25,"volume":29.38253,"closeTime":1657403999999},{"openTime":1657404000000,"open":21697.4,"high":21741.88,"low":21671.75,"close":21705.84,"volume":51.18835,"closeTime":1657404899999},{"openTime":1657404900000,"open":21711.66,"high":21729.15,"low":21661.53,"close":21694.09,"volume":46.98409,"closeTime":1657405799999},{"openTime":1657405800000,"open":21695.79,"high":21715.98,"low":21669.64,"close":21670.09,"volume":27.44278,"closeTime":1657406699999},{"openTime":1657406700000,"open":21674.41,"high":21713.18,"low":21581.56,"close":21617.78,"volume":42.58962,"closeTime":1657407599999},{"openTime":1657407600000,"open":21619.34,"high":21620.19,"low":21550,"close":21610.05,"volume":62.61407,"closeTime":1657408499999},{"openTime":1657408500000,"open":21610.97,"high":21637,"low":21580.96,"close":21583.28,"volume":67.73956,"closeTime":1657409399999},{"openTime":1657409400000,"open":21581.58,"high":21620.11,"low":21528.18,"close":21553.16,"volume":80.62641,"closeTime":1657410299999},{"openTime":1657410300000,"open":21552.37,"high":21596.73,"low":21547.35,"close":21580.13,"volume":59.61762,"closeTime":1657411199999},{"openTime":1657411200000,"open":21580.39,"high":21595.61,"low":21440.01,"close":21482.76,"volume":106.50724,"closeTime":1657412099999},{"openTime":1657412100000,"open":21482.91,"high":21555.23,"low":21463.41,"close":21533.18,"volume":117.12179,"closeTime":1657412999999},{"openTime":1657413000000,"open":21531.39,"high":21531.82,"low":21465.32,"close":21480.72,"volume":119.21982,"closeTime":1657413899999},{"openTime":1657413900000,"open":21483.82,"high":21499.72,"low":21351.2,"close":21360.77,"volume":145.05144,"closeTime":1657414799999},{"openTime":1657414800000,"open":21357.47,"high":21452.53,"low":21320.78,"close":21434.49,"volume":100.12305,"closeTime":1657415699999},{"openTime":1657415700000,"open":21431.96,"high":21485.09,"low":21403.2,"close":21419.01,"volume":94.84262,"closeTime":1657416599999},{"openTime":1657416600000,"open":21419,"high":21456.04,"low":21404.25,"close":21443.87,"volume":90.39373,"closeTime":1657417499999},{"openTime":1657417500000,"open":21444.71,"high":21466.39,"low":21390,"close":21403.56,"volume":98.95167,"closeTime":1657418399999},{"openTime":1657418400000,"open":21401.38,"high":21485.77,"low":21363.33,"close":21449.15,"volume":96.801,"closeTime":1657419299999},{"openTime":1657419300000,"open":21446.58,"high":21477.12,"low":21165,"close":21188.17,"volume":156.21821,"closeTime":1657420199999},{"openTime":1657420200000,"open":21200.36,"high":21311.8,"low":21111.83,"close":21273.41,"volume":195.08603,"closeTime":1657421099999},{"openTime":1657421100000,"open":21271.82,"high":21324.55,"low":21258.84,"close":21298.45,"volume":134.31227,"closeTime":1657421999999},{"openTime":1657422000000,"open":21297.76,"high":21331.59,"low":21264.93,"close":21330.24,"volume":109.86841,"closeTime":1657422899999},{"openTime":1657422900000,"open":21332.27,"high":21334.41,"low":21248.32,"close":21273.73,"volume":92.86478,"closeTime":1657423799999},{"openTime":1657423800000,"open":21273.73,"high":21284.03,"low":21216.77,"close":21274.93,"volume":89.17745,"closeTime":1657424699999},{"openTime":1657424700000,"open":21274.73,"high":21306.13,"low":21266.77,"close":21281.59,"volume":79.38354,"closeTime":1657425599999},{"openTime":1657425600000,"open":21281.75,"high":21299.32,"low":21164.11,"close":21186.33,"volume":96.56312,"closeTime":1657426499999},{"openTime":1657426500000,"open":21186.45,"high":21240.09,"low":21153.65,"close":21224.99,"volume":91.74006,"closeTime":1657427399999},{"openTime":1657427400000,"open":21224.72,"high":21274.6,"low":21165.62,"close":21240.47,"volume":96.34862,"closeTime":1657428299999},{"openTime":1657428300000,"open":21240,"high":21293.57,"low":21226.21,"close":21264.89,"volume":74.68451,"closeTime":1657429199999},{"openTime":1657429200000,"open":21263.92,"high":21320.08,"low":21254.86,"close":21308.83,"volume":93.77463,"closeTime":1657430099999},{"openTime":1657430100000,"open":21310.68,"high":21315.13,"low":21282.22,"close":21299.52,"volume":78.14964,"closeTime":1657430999999},{"openTime":1657431000000,"open":21298.5,"high":21358.87,"low":21287.06,"close":21343.79,"volume":97.16024,"closeTime":1657431899999},{"openTime":1657431900000,"open":21343.8,"high":21365.26,"low":21317.84,"close":21348.76,"volume":96.77474,"closeTime":1657432799999},{"openTime":1657432800000,"open":21348.6,"high":21352.45,"low":21265.46,"close":21294.35,"volume":101.79135,"closeTime":1657433699999},{"openTime":1657433700000,"open":21294.73,"high":21311.43,"low":21261.76,"close":21297.1,"volume":58.05673,"closeTime":1657434599999},{"openTime":1657434600000,"open":21294.8,"high":21318.59,"low":21260.36,"close":21296.52,"volume":80.11674,"closeTime":1657435499999},{"openTime":1657435500000,"open":21296.27,"high":21318.86,"low":21212.49,"close":21283.18,"volume":85.21554,"closeTime":1657436399999},{"openTime":1657436400000,"open":21285.82,"high":21289.84,"low":21232.29,"close":21286.76,"volume":84.71947,"closeTime":1657437299999},{"openTime":1657437300000,"open":21287.84,"high":21290.12,"low":21252.89,"close":21285.89,"volume":62.93011,"closeTime":1657438199999},{"openTime":1657438200000,"open":21284.3,"high":21329.86,"low":21266.25,"close":21313.83,"volume":77.90229,"closeTime":1657439099999},{"openTime":1657439100000,"open":21314.06,"high":21348,"low":21299.53,"close":21326.83,"volume":89.71683,"closeTime":1657439999999},{"openTime":1657440000000,"open":21326.04,"high":21355.15,"low":21302.58,"close":21319.78,"volume":86.01132,"closeTime":1657440899999},{"openTime":1657440900000,"open":21318.12,"high":21412.61,"low":21307.63,"close":21338.3,"volume":97.95242,"closeTime":1657441799999},{"openTime":1657441800000,"open":21335.94,"high":21390.25,"low":21280,"close":21305.17,"volume":83.89932,"closeTime":1657442699999},{"openTime":1657442700000,"open":21306.64,"high":21334.62,"low":21242.56,"close":21314.54,"volume":84.12878,"closeTime":1657443599999},{"openTime":1657443600000,"open":21313.37,"high":21335.9,"low":21303.2,"close":21319.44,"volume":68.68717,"closeTime":1657444499999},{"openTime":1657444500000,"open":21318.56,"high":21343.88,"low":21290,"close":21297.53,"volume":75.62148,"closeTime":1657445399999},{"openTime":1657445400000,"open":21297.53,"high":21350,"low":21276.35,"close":21320.03,"volume":82.79515,"closeTime":1657446299999},{"openTime":1657446300000,"open":21329.15,"high":21350,"low":21304.4,"close":21318.3,"volume":59.14051,"closeTime":1657447199999},{"openTime":1657447200000,"open":21313.92,"high":21341.38,"low":21307.9,"close":21332.12,"volume":76.53119,"closeTime":1657448099999},{"openTime":1657448100000,"open":21331.59,"high":21342.56,"low":21282.42,"close":21296.51,"volume":91.03696,"closeTime":1657448999999},{"openTime":1657449000000,"open":21296.43,"high":21322.44,"low":21272.73,"close":21281.3,"volume":61.62761,"closeTime":1657449899999},{"openTime":1657449900000,"open":21281.6,"high":21285.85,"low":21200.01,"close":21267.47,"volume":132.56894,"closeTime":1657450799999},{"openTime":1657450800000,"open":21264.68,"high":21288,"low":21214.36,"close":21238.01,"volume":69.45037,"closeTime":1657451699999},{"openTime":1657451700000,"open":21236.74,"high":21254.18,"low":21163.55,"close":21199.01,"volume":145.99637,"closeTime":1657452599999},{"openTime":1657452600000,"open":21198.41,"high":21240.08,"low":21182.15,"close":21221.21,"volume":98.50714,"closeTime":1657453499999},{"openTime":1657453500000,"open":21222.1,"high":21292.23,"low":21221.33,"close":21289.71,"volume":83.19492,"closeTime":1657454399999},{"openTime":1657454400000,"open":21287.41,"high":21323.11,"low":21275.92,"close":21298.29,"volume":95.00372,"closeTime":1657455299999},{"openTime":1657455300000,"open":21300.32,"high":21332.4,"low":21276.82,"close":21287.88,"volume":93.06934,"closeTime":1657456199999},{"openTime":1657456200000,"open":21288.35,"high":21313.39,"low":21277.68,"close":21277.68,"volume":94.44766,"closeTime":1657457099999},{"openTime":1657457100000,"open":21279.28,"high":21297.33,"low":21258.65,"close":21295.28,"volume":87.57357,"closeTime":1657457999999},{"openTime":1657458000000,"open":21296.34,"high":21301.8,"low":21227.11,"close":21239.54,"volume":72.57851,"closeTime":1657458899999},{"openTime":1657458900000,"open":21240.26,"high":21242.22,"low":21196.46,"close":21204.04,"volume":92.82755,"closeTime":1657459799999},{"openTime":1657459800000,"open":21205.49,"high":21220.14,"low":20938.57,"close":21062.62,"volume":266.32576,"closeTime":1657460699999},{"openTime":1657460700000,"open":21060.6,"high":21068.8,"low":21026.72,"close":21066.37,"volume":131.92994,"closeTime":1657461599999},{"openTime":1657461600000,"open":21065.01,"high":21066.07,"low":20943.25,"close":20980.69,"volume":136.68693,"closeTime":1657462499999},{"openTime":1657462500000,"open":20980.22,"high":21043.85,"low":20875.25,"close":20938.47,"volume":117.589,"closeTime":1657463399999},{"openTime":1657463400000,"open":20938.47,"high":20939.09,"low":20833.74,"close":20888.27,"volume":150.80803,"closeTime":1657464299999},{"openTime":1657464300000,"open":20888.27,"high":20910.1,"low":20822.96,"close":20849.99,"volume":140.56058,"closeTime":1657465199999},{"openTime":1657465200000,"open":20850.18,"high":20944.53,"low":20819.84,"close":20914.14,"volume":190.42903,"closeTime":1657466099999},{"openTime":1657466100000,"open":20912.67,"high":20965.14,"low":20907.37,"close":20922.85,"volume":110.94939,"closeTime":1657466999999},{"openTime":1657467000000,"open":20922.48,"high":20948.95,"low":20869.37,"close":20894.14,"volume":94.23167,"closeTime":1657467899999},{"openTime":1657467900000,"open":20895.48,"high":20923.17,"low":20869.77,"close":20886.24,"volume":70.25561,"closeTime":1657468799999},{"openTime":1657468800000,"open":20887,"high":20912.5,"low":20645.64,"close":20700,"volume":244.46524,"closeTime":1657469699999},{"openTime":1657469700000,"open":20701.2,"high":20793.56,"low":20678.54,"close":20763.66,"volume":114.15309,"closeTime":1657470599999},{"openTime":1657470600000,"open":20765.77,"high":20925.55,"low":20762.63,"close":20918,"volume":118.88776,"closeTime":1657471499999},{"openTime":1657471500000,"open":20919.65,"high":21025.11,"low":20887.58,"close":20920.97,"volume":127.60896,"closeTime":1657472399999},{"openTime":1657472400000,"open":20918.62,"high":20926.43,"low":20865.33,"close":20891.04,"volume":73.47084,"closeTime":1657473299999},{"openTime":1657473300000,"open":20892.34,"high":20919.99,"low":20871.34,"close":20896.67,"volume":57.97941,"closeTime":1657474199999},{"openTime":1657474200000,"open":20891.74,"high":20969.17,"low":20883.86,"close":20921.83,"volume":64.57669,"closeTime":1657475099999},{"openTime":1657475100000,"open":20921.57,"high":20931.74,"low":20863.1,"close":20889.52,"volume":68.70545,"closeTime":1657475999999},{"openTime":1657476000000,"open":20890.64,"high":20913.41,"low":20827.21,"close":20838.87,"volume":80.36037,"closeTime":1657476899999},{"openTime":1657476900000,"open":20838.42,"high":20853.25,"low":20809.73,"close":20811.04,"volume":69.22794,"closeTime":1657477799999},{"openTime":1657477800000,"open":20809.78,"high":20825.08,"low":20752.76,"close":20789.31,"volume":76.53527,"closeTime":1657478699999},{"openTime":1657478700000,"open":20789.84,"high":20852.59,"low":20770,"close":20833.86,"volume":54.87161,"closeTime":1657479599999},{"openTime":1657479600000,"open":20831.65,"high":20831.65,"low":20702.29,"close":20765.61,"volume":52.98056,"closeTime":1657480499999},{"openTime":1657480500000,"open":20768.69,"high":20797.45,"low":20747.24,"close":20773.4,"volume":41.30759,"closeTime":1657481399999},{"openTime":1657481400000,"open":20774.19,"high":20835.16,"low":20762.37,"close":20820.18,"volume":56.34274,"closeTime":1657482299999},{"openTime":1657482300000,"open":20820.52,"high":20916.85,"low":20805.37,"close":20908.36,"volume":82.73428,"closeTime":1657483199999},{"openTime":1657483200000,"open":20908.36,"high":20908.43,"low":20821.73,"close":20862.49,"volume":71.89225,"closeTime":1657484099999},{"openTime":1657484100000,"open":20862.55,"high":20998.69,"low":20828.4,"close":20958.8,"volume":93.03769,"closeTime":1657484999999},{"openTime":1657485000000,"open":20960.4,"high":20969.47,"low":20911.8,"close":20933.71,"volume":64.53423,"closeTime":1657485899999},{"openTime":1657485900000,"open":20932.56,"high":20987.66,"low":20916.33,"close":20974.16,"volume":78.45914,"closeTime":1657486799999},{"openTime":1657486800000,"open":20976.4,"high":21173.26,"low":20953.85,"close":21108.52,"volume":161.87754,"closeTime":1657487699999},{"openTime":1657487700000,"open":21109.9,"high":21157.3,"low":21079.2,"close":21122.37,"volume":34.14859,"closeTime":1657488599999},{"openTime":1657488600000,"open":21130.49,"high":21130.49,"low":21023.31,"close":21078.57,"volume":26.17911,"closeTime":1657489499999},{"openTime":1657489500000,"open":21076.46,"high":21078.58,"low":21011.93,"close":21023.1,"volume":37.41435,"closeTime":1657490399999},{"openTime":1657490400000,"open":21025.23,"high":21025.24,"low":20759.36,"close":20816.59,"volume":185.86473,"closeTime":1657491299999},{"openTime":1657491300000,"open":20820.55,"high":20824.04,"low":20683.39,"close":20730.35,"volume":193.55074,"closeTime":1657492199999},{"openTime":1657492200000,"open":20730.88,"high":20846.91,"low":20725.96,"close":20815.89,"volume":143.5848,"closeTime":1657493099999},{"openTime":1657493100000,"open":20814.57,"high":20910.9,"low":20798,"close":20826.05,"volume":131.55106,"closeTime":1657493999999},{"openTime":1657494000000,"open":20826.79,"high":20834.18,"low":20700.54,"close":20766.21,"volume":90.75199,"closeTime":1657494899999},{"openTime":1657494900000,"open":20764.12,"high":20867.1,"low":20761.63,"close":20857.17,"volume":38.76575,"closeTime":1657495799999},{"openTime":1657495800000,"open":20865.65,"high":20865.65,"low":20803.58,"close":20851.41,"volume":34.45337,"closeTime":1657496699999},{"openTime":1657496700000,"open":20851.61,"high":20866.6,"low":20826.67,"close":20849.48,"volume":37.77838,"closeTime":1657497599999},{"openTime":1657497600000,"open":20849.45,"high":20849.61,"low":20734.36,"close":20762.23,"volume":87.59247,"closeTime":1657498499999},{"openTime":1657498500000,"open":20759.85,"high":20771.72,"low":20663.26,"close":20702.28,"volume":111.01118,"closeTime":1657499399999},{"openTime":1657499400000,"open":20701.38,"high":20790.84,"low":20687.92,"close":20765.6,"volume":65.69379,"closeTime":1657500299999},{"openTime":1657500300000,"open":20768.05,"high":20820,"low":20747.41,"close":20799.11,"volume":71.0712,"closeTime":1657501199999},{"openTime":1657501200000,"open":20798.66,"high":20805.85,"low":20732.28,"close":20771.6,"volume":63.08213,"closeTime":1657502099999},{"openTime":1657502100000,"open":20771.61,"high":20771.61,"low":20508.3,"close":20574.04,"volume":174.64053,"closeTime":1657502999999},{"openTime":1657503000000,"open":20570.74,"high":20594.38,"low":20527.65,"close":20583.31,"volume":89.40385,"closeTime":1657503899999},{"openTime":1657503900000,"open":20583.38,"high":20602.61,"low":20516.09,"close":20541.03,"volume":78.64162,"closeTime":1657504799999},{"openTime":1657504800000,"open":20538.33,"high":20541.45,"low":20438.81,"close":20477.01,"volume":169.88443,"closeTime":1657505699999},{"openTime":1657505700000,"open":20475.69,"high":20576.41,"low":20453.67,"close":20558.09,"volume":90.43576,"closeTime":1657506599999},{"openTime":1657506600000,"open":20555.46,"high":20585.78,"low":20533.23,"close":20565.02,"volume":44.33864,"closeTime":1657507499999},{"openTime":1657507500000,"open":20561.05,"high":20578.35,"low":20515.26,"close":20535.21,"volume":56.55638,"closeTime":1657508399999},{"openTime":1657508400000,"open":20534.71,"high":20641.36,"low":20476.89,"close":20610,"volume":104.40007,"closeTime":1657509299999},{"openTime":1657509300000,"open":20612.13,"high":20654.48,"low":20581.31,"close":20604.93,"volume":71.3967,"closeTime":1657510199999},{"openTime":1657510200000,"open":20609.26,"high":20632.28,"low":20601.46,"close":20620.72,"volume":46.9196,"closeTime":1657511099999},{"openTime":1657511100000,"open":20617.39,"high":20620.77,"low":20466.75,"close":20530.14,"volume":95.93541,"closeTime":1657511999999},{"openTime":1657512000000,"open":20525.96,"high":20550.54,"low":20485.63,"close":20540.45,"volume":70.99157,"closeTime":1657512899999},{"openTime":1657512900000,"open":20541.45,"high":20593.9,"low":20452.29,"close":20460.46,"volume":95.62889,"closeTime":1657513799999},{"openTime":1657513800000,"open":20461.96,"high":20512.82,"low":20414.8,"close":20483.06,"volume":70.5444,"closeTime":1657514699999},{"openTime":1657514700000,"open":20483.06,"high":20540.01,"low":20478.27,"close":20516.45,"volume":40.19916,"closeTime":1657515599999},{"openTime":1657515600000,"open":20517.1,"high":20539.12,"low":20455.19,"close":20475.05,"volume":40.86543,"closeTime":1657516499999},{"openTime":1657516500000,"open":20476.1,"high":20519.63,"low":20468.8,"close":20516.01,"volume":42.94883,"closeTime":1657517399999},{"openTime":1657517400000,"open":20519.08,"high":20564.4,"low":20507.12,"close":20546.97,"volume":34.9653,"closeTime":1657518299999},{"openTime":1657518300000,"open":20548.87,"high":20549.7,"low":20458.98,"close":20491.77,"volume":48.0691,"closeTime":1657519199999},{"openTime":1657519200000,"open":20491.05,"high":20512.38,"low":20351.85,"close":20368.71,"volume":119.20995,"closeTime":1657520099999},{"openTime":1657520100000,"open":20369.81,"high":20428.74,"low":20347.5,"close":20409.49,"volume":58.31463,"closeTime":1657520999999},{"openTime":1657521000000,"open":20413.58,"high":20436.59,"low":20293.62,"close":20407.56,"volume":124.11798,"closeTime":1657521899999},{"openTime":1657521900000,"open":20405.21,"high":20430.8,"low":20365.04,"close":20386.03,"volume":45.98971,"closeTime":1657522799999},{"openTime":1657522800000,"open":20385.23,"high":20449.37,"low":20367.68,"close":20426.12,"volume":54.06564,"closeTime":1657523699999},{"openTime":1657523700000,"open":20427.01,"high":20464.92,"low":20410,"close":20425.56,"volume":46.95183,"closeTime":1657524599999},{"openTime":1657524600000,"open":20427.38,"high":20456.13,"low":20406.06,"close":20452.26,"volume":55.41828,"closeTime":1657525499999},{"openTime":1657525500000,"open":20453.93,"high":20463.47,"low":20415.86,"close":20425.4,"volume":49.23346,"closeTime":1657526399999},{"openTime":1657526400000,"open":20425.39,"high":20459.8,"low":20396.19,"close":20454.63,"volume":48.57687,"closeTime":1657527299999},{"openTime":1657527300000,"open":20454.27,"high":20516.67,"low":20451.99,"close":20481.36,"volume":116.01513,"closeTime":1657528199999},{"openTime":1657528200000,"open":20480.14,"high":20527.2,"low":20450.58,"close":20491.91,"volume":67.29688,"closeTime":1657529099999},{"openTime":1657529100000,"open":20490.59,"high":20545.04,"low":20477.14,"close":20516.19,"volume":65.93913,"closeTime":1657529999999},{"openTime":1657530000000,"open":20515.06,"high":20583.06,"low":20500,"close":20580.22,"volume":57.21596,"closeTime":1657530899999},{"openTime":1657530900000,"open":20581.16,"high":20615.74,"low":20530.7,"close":20545.02,"volume":52.65601,"closeTime":1657531799999},{"openTime":1657531800000,"open":20544.17,"high":20567.2,"low":20515.06,"close":20523.13,"volume":32.70456,"closeTime":1657532699999},{"openTime":1657532700000,"open":20522.3,"high":20544.23,"low":20483.6,"close":20533.37,"volume":57.11749,"closeTime":1657533599999},{"openTime":1657533600000,"open":20535.37,"high":20562.93,"low":20510.42,"close":20541.13,"volume":56.03698,"closeTime":1657534499999},{"openTime":1657534500000,"open":20543.51,"high":20598.04,"low":20524.14,"close":20573.06,"volume":58.40512,"closeTime":1657535399999},{"openTime":1657535400000,"open":20572.41,"high":20581.32,"low":20553.51,"close":20579.07,"volume":33.64214,"closeTime":1657536299999},{"openTime":1657536300000,"open":20577.54,"high":20620,"low":20497.58,"close":20515.09,"volume":48.75396,"closeTime":1657537199999},{"openTime":1657537200000,"open":20513.03,"high":20551.64,"low":20504.47,"close":20542.56,"volume":64.7152,"closeTime":1657538099999},{"openTime":1657538100000,"open":20544.27,"high":20572.41,"low":20509.23,"close":20511.77,"volume":44.76104,"closeTime":1657538999999},{"openTime":1657539000000,"open":20512.06,"high":20542.99,"low":20430,"close":20465.87,"volume":69.56796,"closeTime":1657539899999},{"openTime":1657539900000,"open":20467.16,"high":20473.24,"low":20411.34,"close":20457.25,"volume":40.37853,"closeTime":1657540799999},{"openTime":1657540800000,"open":20456.25,"high":20469.36,"low":20401.76,"close":20436.7,"volume":56.81054,"closeTime":1657541699999},{"openTime":1657541700000,"open":20440.12,"high":20507.54,"low":20430,"close":20491.68,"volume":47.90438,"closeTime":1657542599999},{"openTime":1657542600000,"open":20490.03,"high":20571.33,"low":20488.83,"close":20557.8,"volume":99.55369,"closeTime":1657543499999},{"openTime":1657543500000,"open":20553.25,"high":20603.47,"low":20516.28,"close":20577.22,"volume":87.44482,"closeTime":1657544399999},{"openTime":1657544400000,"open":20575.14,"high":20596.79,"low":20528.34,"close":20533.43,"volume":56.12554,"closeTime":1657545299999},{"openTime":1657545300000,"open":20530.73,"high":20591.42,"low":20523.71,"close":20540.56,"volume":40.33381,"closeTime":1657546199999},{"openTime":1657546200000,"open":20541.53,"high":20755.17,"low":20445.31,"close":20506.99,"volume":199.90506,"closeTime":1657547099999},{"openTime":1657547100000,"open":20506.74,"high":20506.74,"low":20257.76,"close":20356.41,"volume":261.58262,"closeTime":1657547999999},{"openTime":1657548000000,"open":20356.42,"high":20476.04,"low":20268.85,"close":20404.83,"volume":134.80456,"closeTime":1657548899999},{"openTime":1657548900000,"open":20409.09,"high":20430,"low":20331.27,"close":20370.66,"volume":86.21423,"closeTime":1657549799999},{"openTime":1657549800000,"open":20371.21,"high":20453.85,"low":20366.48,"close":20435.68,"volume":73.09695,"closeTime":1657550699999},{"openTime":1657550700000,"open":20438.74,"high":20469.42,"low":20369,"close":20369.22,"volume":66.289,"closeTime":1657551599999},{"openTime":1657551600000,"open":20370.24,"high":20398.59,"low":20343.6,"close":20360.55,"volume":59.18444,"closeTime":1657552499999},{"openTime":1657552500000,"open":20362.08,"high":20395.31,"low":20347.03,"close":20380.45,"volume":68.80162,"closeTime":1657553399999},{"openTime":1657553400000,"open":20381.25,"high":20451.35,"low":20369.96,"close":20416.82,"volume":75.19685,"closeTime":1657554299999},{"openTime":1657554300000,"open":20413.93,"high":20434.28,"low":20365.38,"close":20422.8,"volume":65.9954,"closeTime":1657555199999},{"openTime":1657555200000,"open":20422.9,"high":20441.85,"low":20396.74,"close":20425.9,"volume":60.95741,"closeTime":1657556099999},{"openTime":1657556100000,"open":20425.76,"high":20479.79,"low":20397.82,"close":20446.25,"volume":77.56957,"closeTime":1657556999999},{"openTime":1657557000000,"open":20448.28,"high":20507.06,"low":20423.81,"close":20460.02,"volume":92.90389,"closeTime":1657557899999},{"openTime":1657557900000,"open":20461.72,"high":20462.22,"low":20385.09,"close":20401.61,"volume":53.96118,"closeTime":1657558799999},{"openTime":1657558800000,"open":20401.3,"high":20555.59,"low":20398.1,"close":20526.2,"volume":80.14401,"closeTime":1657559699999},{"openTime":1657559700000,"open":20528.7,"high":20650.47,"low":20513.04,"close":20572.56,"volume":113.65333,"closeTime":1657560599999},{"openTime":1657560600000,"open":20574.06,"high":20633.01,"low":20569.64,"close":20583.63,"volume":95.23555,"closeTime":1657561499999},{"openTime":1657561500000,"open":20584.46,"high":20628.34,"low":20581.86,"close":20595.68,"volume":90.87374,"closeTime":1657562399999},{"openTime":1657562400000,"open":20596.95,"high":20602.87,"low":20544.77,"close":20570.24,"volume":68.65986,"closeTime":1657563299999},{"openTime":1657563300000,"open":20566.91,"high":20579.08,"low":20536.78,"close":20554.32,"volume":39.55732,"closeTime":1657564199999},{"openTime":1657564200000,"open":20553.38,"high":20689.64,"low":20537.11,"close":20645.44,"volume":62.55455,"closeTime":1657565099999},{"openTime":1657565100000,"open":20647.36,"high":20684.61,"low":20547.84,"close":20549.97,"volume":65.90165,"closeTime":1657565999999},{"openTime":1657566000000,"open":20551.37,"high":20570.2,"low":20469.6,"close":20484.02,"volume":75.92453,"closeTime":1657566899999},{"openTime":1657566900000,"open":20480.92,"high":20504.05,"low":20399.02,"close":20451.85,"volume":66.41805,"closeTime":1657567799999},{"openTime":1657567800000,"open":20451.68,"high":20522.75,"low":20435.67,"close":20486.49,"volume":49.58445,"closeTime":1657568699999},{"openTime":1657568700000,"open":20487.63,"high":20503.47,"low":20449.75,"close":20485.69,"volume":52.86902,"closeTime":1657569599999},{"openTime":1657569600000,"open":20485.99,"high":20543.98,"low":20478.42,"close":20528.81,"volume":55.04714,"closeTime":1657570499999},{"openTime":1657570500000,"open":20530,"high":20532.82,"low":20419.79,"close":20466.36,"volume":60.30295,"closeTime":1657571399999},{"openTime":1657571400000,"open":20463.84,"high":20474.24,"low":20418.73,"close":20457.16,"volume":30.80706,"closeTime":1657572299999},{"openTime":1657572300000,"open":20458.61,"high":20463.29,"low":20353.9,"close":20411.19,"volume":52.62416,"closeTime":1657573199999},{"openTime":1657573200000,"open":20416.38,"high":20418.18,"low":20347.62,"close":20380.59,"volume":35.67574,"closeTime":1657574099999},{"openTime":1657574100000,"open":20380.89,"high":20405.27,"low":20300,"close":20336.86,"volume":43.84456,"closeTime":1657574999999},{"openTime":1657575000000,"open":20332.77,"high":20358.97,"low":20289.83,"close":20307.85,"volume":33.90691,"closeTime":1657575899999},{"openTime":1657575900000,"open":20308.03,"high":20330.13,"low":20151,"close":20220,"volume":75.98159,"closeTime":1657576799999},{"openTime":1657576800000,"open":20217.73,"high":20217.73,"low":20062.94,"close":20095.32,"volume":134.91294,"closeTime":1657577699999},{"openTime":1657577700000,"open":20089.55,"high":20158.65,"low":20040.47,"close":20100,"volume":76.68991,"closeTime":1657578599999},{"openTime":1657578600000,"open":20094.43,"high":20123.5,"low":20022.92,"close":20038.65,"volume":93.98322,"closeTime":1657579499999},{"openTime":1657579500000,"open":20032.52,"high":20106.7,"low":19955.38,"close":19990.9,"volume":285.24479,"closeTime":1657580399999},{"openTime":1657580400000,"open":19987.4,"high":20019.15,"low":19862.9,"close":19995.59,"volume":169.4176,"closeTime":1657581299999},{"openTime":1657581300000,"open":19994.58,"high":20008.41,"low":19929.05,"close":19983.66,"volume":65.05769,"closeTime":1657582199999},{"openTime":1657582200000,"open":19978.9,"high":20026.3,"low":19926.68,"close":19995.61,"volume":85.12941,"closeTime":1657583099999},{"openTime":1657583100000,"open":19998.45,"high":20035.23,"low":19915.77,"close":19947.17,"volume":64.66825,"closeTime":1657583999999},{"openTime":1657584000000,"open":19948.74,"high":19991.16,"low":19913.03,"close":19971.05,"volume":80.60183,"closeTime":1657584899999},{"openTime":1657584900000,"open":19969.56,"high":19989.62,"low":19822.64,"close":19866.82,"volume":115.34619,"closeTime":1657585799999},{"openTime":1657585800000,"open":19863.89,"high":19864.66,"low":19795.91,"close":19822.9,"volume":92.12531,"closeTime":1657586699999},{"openTime":1657586700000,"open":19821.08,"high":19898.28,"low":19776.99,"close":19795.7,"volume":116.02661,"closeTime":1657587599999},{"openTime":1657587600000,"open":19798.45,"high":19875.23,"low":19785.17,"close":19873.03,"volume":102.60782,"closeTime":1657588499999},{"openTime":1657588500000,"open":19875.02,"high":19890.41,"low":19836.3,"close":19862.79,"volume":62.73558,"closeTime":1657589399999},{"openTime":1657589400000,"open":19864.03,"high":19938.37,"low":19864.03,"close":19924.44,"volume":92.1157,"closeTime":1657590299999},{"openTime":1657590300000,"open":19922.29,"high":19934.3,"low":19845.27,"close":19873.74,"volume":69.1238,"closeTime":1657591199999},{"openTime":1657591200000,"open":19872.55,"high":19924.87,"low":19865.59,"close":19912.34,"volume":59.78259,"closeTime":1657592099999},{"openTime":1657592100000,"open":19911.15,"high":19969.03,"low":19899.56,"close":19932.82,"volume":42.64685,"closeTime":1657592999999},{"openTime":1657593000000,"open":19930.23,"high":19964.21,"low":19907.31,"close":19927.78,"volume":42.90806,"closeTime":1657593899999},{"openTime":1657593900000,"open":19929.29,"high":19970.29,"low":19924.84,"close":19955.92,"volume":31.28862,"closeTime":1657594799999},{"openTime":1657594800000,"open":19954.43,"high":19955.76,"low":19877.52,"close":19916.54,"volume":77.24613,"closeTime":1657595699999},{"openTime":1657595700000,"open":19912.02,"high":19928.57,"low":19859.72,"close":19896.41,"volume":32.47066,"closeTime":1657596599999},{"openTime":1657596600000,"open":19894.43,"high":19922.15,"low":19876.66,"close":19920.24,"volume":48.31279,"closeTime":1657597499999},{"openTime":1657597500000,"open":19919.58,"high":19930.32,"low":19903.57,"close":19925.83,"volume":19.80982,"closeTime":1657598399999},{"openTime":1657598400000,"open":19922.45,"high":19952.87,"low":19910,"close":19948.94,"volume":42.26927,"closeTime":1657599299999},{"openTime":1657599300000,"open":19949.9,"high":20004.96,"low":19942.33,"close":19985.19,"volume":45.97704,"closeTime":1657600199999},{"openTime":1657600200000,"open":19983.98,"high":20016.64,"low":19950.95,"close":19991.33,"volume":31.40204,"closeTime":1657601099999},{"openTime":1657601100000,"open":19991.31,"high":20007.48,"low":19967.29,"close":19987.02,"volume":19.12139,"closeTime":1657601999999},{"openTime":1657602000000,"open":19987.74,"high":20003.74,"low":19960.92,"close":19990.92,"volume":35.94993,"closeTime":1657602899999},{"openTime":1657602900000,"open":19994.23,"high":20038.77,"low":19975,"close":20025.27,"volume":34.06476,"closeTime":1657603799999},{"openTime":1657603800000,"open":20026.06,"high":20035.83,"low":20002.47,"close":20026.47,"volume":32.32772,"closeTime":1657604699999},{"openTime":1657604700000,"open":20025.93,"high":20042.63,"low":19924.43,"close":19936.08,"volume":44.11543,"closeTime":1657605599999},{"openTime":1657605600000,"open":19933.2,"high":19933.2,"low":19823.75,"close":19875.73,"volume":94.53074,"closeTime":1657606499999},{"openTime":1657606500000,"open":19874.33,"high":19919.43,"low":19855.84,"close":19862.69,"volume":28.66693,"closeTime":1657607399999},{"openTime":1657607400000,"open":19865.65,"high":19907.41,"low":19830.81,"close":19879.82,"volume":29.23743,"closeTime":1657608299999},{"openTime":1657608300000,"open":19879.13,"high":19882.23,"low":19785,"close":19828.01,"volume":79.16092,"closeTime":1657609199999},{"openTime":1657609200000,"open":19826.45,"high":19851.2,"low":19647.61,"close":19676.93,"volume":223.58925,"closeTime":1657610099999},{"openTime":1657610100000,"open":19674.31,"high":19697.16,"low":19601.66,"close":19643.46,"volume":140.35965,"closeTime":1657610999999},{"openTime":1657611000000,"open":19644.85,"high":19724.56,"low":19619.66,"close":19711.22,"volume":116.40264,"closeTime":1657611899999},{"openTime":1657611900000,"open":19705.66,"high":19751.9,"low":19682.49,"close":19708.14,"volume":112.95355,"closeTime":1657612799999},{"openTime":1657612800000,"open":19712.66,"high":19799.99,"low":19674.18,"close":19723.36,"volume":137.32915,"closeTime":1657613699999},{"openTime":1657613700000,"open":19723.41,"high":19725,"low":19647.66,"close":19701.4,"volume":71.35052,"closeTime":1657614599999},{"openTime":1657614600000,"open":19703.72,"high":19771.58,"low":19693.3,"close":19762.69,"volume":70.56501,"closeTime":1657615499999},{"openTime":1657615500000,"open":19763.4,"high":19779.57,"low":19735.12,"close":19753.3,"volume":35.30948,"closeTime":1657616399999},{"openTime":1657616400000,"open":19751.3,"high":19787.84,"low":19740,"close":19755.55,"volume":36.22548,"closeTime":1657617299999},{"openTime":1657617300000,"open":19758.31,"high":19779.07,"low":19701.33,"close":19731.48,"volume":42.52762,"closeTime":1657618199999},{"openTime":1657618200000,"open":19731.21,"high":19731.21,"low":19537.61,"close":19611.3,"volume":162.48689,"closeTime":1657619099999},{"openTime":1657619100000,"open":19610.55,"high":19641.73,"low":19557.86,"close":19582.21,"volume":77.45064,"closeTime":1657619999999},{"openTime":1657620000000,"open":19585.77,"high":19697.9,"low":19585.77,"close":19664.12,"volume":82.05896,"closeTime":1657620899999},{"openTime":1657620900000,"open":19667.56,"high":19696.78,"low":19649.1,"close":19663.68,"volume":30.85058,"closeTime":1657621799999},{"openTime":1657621800000,"open":19661.99,"high":19690.72,"low":19617.69,"close":19646.32,"volume":52.09042,"closeTime":1657622699999},{"openTime":1657622700000,"open":19650.86,"high":19698.39,"low":19570.7,"close":19605.18,"volume":72.08289,"closeTime":1657623599999},{"openTime":1657623600000,"open":19597.38,"high":19688.36,"low":19580.83,"close":19675.28,"volume":77.65815,"closeTime":1657624499999},{"openTime":1657624500000,"open":19676.31,"high":19774.58,"low":19668.66,"close":19754.78,"volume":113.97293,"closeTime":1657625399999},{"openTime":1657625400000,"open":19752.62,"high":19817.37,"low":19736.57,"close":19778.92,"volume":110.10088,"closeTime":1657626299999},{"openTime":1657626300000,"open":19779.76,"high":19800,"low":19746.72,"close":19757.71,"volume":40.1952,"closeTime":1657627199999},{"openTime":1657627200000,"open":19757.01,"high":19850,"low":19754.63,"close":19793.74,"volume":98.37849,"closeTime":1657628099999},{"openTime":1657628100000,"open":19795.12,"high":19948.49,"low":19787.69,"close":19887.6,"volume":105.25304,"closeTime":1657628999999},{"openTime":1657629000000,"open":19889.98,"high":19914.93,"low":19844.91,"close":19896.45,"volume":54.25182,"closeTime":1657629899999},{"openTime":1657629900000,"open":19893.3,"high":19904.15,"low":19837.34,"close":19854.98,"volume":75.45453,"closeTime":1657630799999},{"openTime":1657630800000,"open":19859.28,"high":20048.64,"low":19834.8,"close":19888.19,"volume":133.33512,"closeTime":1657631699999},{"openTime":1657631700000,"open":19884.76,"high":19920.17,"low":19824.58,"close":19854.08,"volume":52.82633,"closeTime":1657632599999},{"openTime":1657632600000,"open":19856.97,"high":19990.78,"low":19797.69,"close":19882.28,"volume":168.9535,"closeTime":1657633499999},{"openTime":1657633500000,"open":19879.31,"high":19898.15,"low":19748.95,"close":19765.52,"volume":152.09597,"closeTime":1657634399999},{"openTime":1657634400000,"open":19763.37,"high":19801.18,"low":19672.45,"close":19793.25,"volume":133.83666,"closeTime":1657635299999},{"openTime":1657635300000,"open":19792.14,"high":19860.62,"low":19752.67,"close":19770.76,"volume":143.49181,"closeTime":1657636199999},{"openTime":1657636200000,"open":19767.93,"high":19863.18,"low":19767.6,"close":19854.72,"volume":90.39945,"closeTime":1657637099999},{"openTime":1657637100000,"open":19857.36,"high":19923,"low":19824.21,"close":19899.84,"volume":94.93801,"closeTime":1657637999999},{"openTime":1657638000000,"open":19894.83,"high":19978.51,"low":19886.01,"close":19934.5,"volume":132.60622,"closeTime":1657638899999},{"openTime":1657638900000,"open":19938.99,"high":19938.99,"low":19866.15,"close":19925.68,"volume":52.38673,"closeTime":1657639799999},{"openTime":1657639800000,"open":19927.2,"high":19952.29,"low":19849.26,"close":19865.02,"volume":70.77021,"closeTime":1657640699999},{"openTime":1657640700000,"open":19862.11,"high":19918.34,"low":19840.83,"close":19866.02,"volume":66.8795,"closeTime":1657641599999},{"openTime":1657641600000,"open":19867.26,"high":19937.21,"low":19857.8,"close":19901.76,"volume":65.78049,"closeTime":1657642499999},{"openTime":1657642500000,"open":19904,"high":19957.99,"low":19897.76,"close":19922.61,"volume":56.35813,"closeTime":1657643399999},{"openTime":1657643400000,"open":19923.44,"high":19986.83,"low":19898.19,"close":19937.08,"volume":75.33825,"closeTime":1657644299999},{"openTime":1657644300000,"open":19933.72,"high":19943.6,"low":19872.18,"close":19883.85,"volume":72.34058,"closeTime":1657645199999},{"openTime":1657645200000,"open":19881.81,"high":19908.84,"low":19828.27,"close":19853.89,"volume":76.09046,"closeTime":1657646099999},{"openTime":1657646100000,"open":19856.57,"high":19877.65,"low":19800.21,"close":19830,"volume":65.39107,"closeTime":1657646999999},{"openTime":1657647000000,"open":19832.76,"high":19872.09,"low":19809.03,"close":19851.81,"volume":39.26306,"closeTime":1657647899999},{"openTime":1657647900000,"open":19848.48,"high":19881.43,"low":19829.15,"close":19856.69,"volume":41.92578,"closeTime":1657648799999},{"openTime":1657648800000,"open":19858.25,"high":19871.27,"low":19741.13,"close":19817.96,"volume":70.34315,"closeTime":1657649699999},{"openTime":1657649700000,"open":19816.09,"high":19837.5,"low":19774.49,"close":19790,"volume":50.59023,"closeTime":1657650599999},{"openTime":1657650600000,"open":19796.31,"high":19802.68,"low":19751.66,"close":19778.06,"volume":66.52327,"closeTime":1657651499999},{"openTime":1657651500000,"open":19775.44,"high":19797.3,"low":19682.34,"close":19710.26,"volume":67.58046,"closeTime":1657652399999},{"openTime":1657652400000,"open":19709.11,"high":19711.05,"low":19563.02,"close":19612.18,"volume":169.76733,"closeTime":1657653299999},{"openTime":1657653300000,"open":19617.45,"high":19617.45,"low":19326.82,"close":19366.54,"volume":323.58974,"closeTime":1657654199999},{"openTime":1657654200000,"open":19366.38,"high":19423.97,"low":19260,"close":19403.12,"volume":202.14489,"closeTime":1657655099999},{"openTime":1657655100000,"open":19401.83,"high":19539,"low":19373.45,"close":19379.73,"volume":126.12898,"closeTime":1657655999999},{"openTime":1657656000000,"open":19373.08,"high":19476.74,"low":19359.42,"close":19460.62,"volume":90.40923,"closeTime":1657656899999},{"openTime":1657656900000,"open":19460.63,"high":19495.62,"low":19407.02,"close":19480.43,"volume":84.01568,"closeTime":1657657799999},{"openTime":1657657800000,"open":19481.71,"high":19538.2,"low":19450.31,"close":19455.49,"volume":69.17863,"closeTime":1657658699999},{"openTime":1657658700000,"open":19453.58,"high":19453.58,"low":19360,"close":19445.56,"volume":60.49721,"closeTime":1657659599999},{"openTime":1657659600000,"open":19441.3,"high":19496.19,"low":19395.38,"close":19470,"volume":40.40977,"closeTime":1657660499999},{"openTime":1657660500000,"open":19465.92,"high":19503.42,"low":19438.3,"close":19480.2,"volume":37.54765,"closeTime":1657661399999},{"openTime":1657661400000,"open":19480.28,"high":19484.16,"low":19405.26,"close":19406.11,"volume":17.50379,"closeTime":1657662299999},{"openTime":1657662300000,"open":19406.09,"high":19447.65,"low":19326.33,"close":19328.31,"volume":31.0627,"closeTime":1657663199999},{"openTime":1657663200000,"open":19328.31,"high":19398.81,"low":19220,"close":19352.53,"volume":113.94386,"closeTime":1657664099999},{"openTime":1657664100000,"open":19348.47,"high":19440.22,"low":19306.17,"close":19435.08,"volume":77.94985,"closeTime":1657664999999},{"openTime":1657665000000,"open":19434.77,"high":19459.51,"low":19396.03,"close":19398.74,"volume":46.07814,"closeTime":1657665899999},{"openTime":1657665900000,"open":19399.72,"high":19416.74,"low":19320.07,"close":19356.73,"volume":39.71322,"closeTime":1657666799999},{"openTime":1657666800000,"open":19357.48,"high":19435.03,"low":19320,"close":19391.74,"volume":49.1946,"closeTime":1657667699999},{"openTime":1657667700000,"open":19392.17,"high":19426.86,"low":19339.83,"close":19348.71,"volume":40.053,"closeTime":1657668599999},{"openTime":1657668600000,"open":19348.56,"high":19404.15,"low":19336.37,"close":19364.07,"volume":40.72281,"closeTime":1657669499999},{"openTime":1657669500000,"open":19362.2,"high":19393.12,"low":19212.01,"close":19312.15,"volume":74.62727,"closeTime":1657670399999},{"openTime":1657670400000,"open":19309.06,"high":19335.2,"low":19241.15,"close":19316.6,"volume":76.91662,"closeTime":1657671299999},{"openTime":1657671300000,"open":19314.93,"high":19354.05,"low":19273,"close":19325.41,"volume":55.47833,"closeTime":1657672199999},{"openTime":1657672200000,"open":19327.2,"high":19426.39,"low":19314.41,"close":19412.58,"volume":69.24036,"closeTime":1657673099999},{"openTime":1657673100000,"open":19411.52,"high":19414.84,"low":19377.31,"close":19409.87,"volume":23.31411,"closeTime":1657673999999},{"openTime":1657674000000,"open":19410.71,"high":19457.69,"low":19388.36,"close":19426.45,"volume":42.59629,"closeTime":1657674899999},{"openTime":1657674900000,"open":19427.38,"high":19435.63,"low":19361.36,"close":19375.86,"volume":28.55957,"closeTime":1657675799999},{"openTime":1657675800000,"open":19377.66,"high":19415.01,"low":19367.11,"close":19378.42,"volume":53.85197,"closeTime":1657676699999},{"openTime":1657676700000,"open":19378.57,"high":19442.82,"low":19372.05,"close":19407.73,"volume":38.79102,"closeTime":1657677599999},{"openTime":1657677600000,"open":19409.99,"high":19535.95,"low":19409.99,"close":19480.88,"volume":79.25097,"closeTime":1657678499999},{"openTime":1657678500000,"open":19481.07,"high":19513.96,"low":19460,"close":19464.49,"volume":49.32333,"closeTime":1657679399999},{"openTime":1657679400000,"open":19462.49,"high":19498.64,"low":19459.72,"close":19479.47,"volume":30.35154,"closeTime":1657680299999},{"openTime":1657680300000,"open":19480.33,"high":19509.29,"low":19462.32,"close":19489.54,"volume":31.2231,"closeTime":1657681199999},{"openTime":1657681200000,"open":19489.17,"high":19570.79,"low":19485.17,"close":19520.47,"volume":52.83415,"closeTime":1657682099999},{"openTime":1657682100000,"open":19518.4,"high":19524.58,"low":19475.4,"close":19496.98,"volume":36.47087,"closeTime":1657682999999},{"openTime":1657683000000,"open":19503.27,"high":19519.13,"low":19442.41,"close":19457.32,"volume":51.75788,"closeTime":1657683899999},{"openTime":1657683900000,"open":19457.53,"high":19469.09,"low":19445.92,"close":19454.46,"volume":27.46831,"closeTime":1657684799999},{"openTime":1657684800000,"open":19453.94,"high":19497.13,"low":19452.46,"close":19479.08,"volume":35.10152,"closeTime":1657685699999},{"openTime":1657685700000,"open":19479.49,"high":19505.69,"low":19474.67,"close":19481.59,"volume":21.84444,"closeTime":1657686599999},{"openTime":1657686600000,"open":19483.41,"high":19488.5,"low":19422,"close":19429.88,"volume":26.20477,"closeTime":1657687499999},{"openTime":1657687500000,"open":19426.89,"high":19481.43,"low":19404.14,"close":19462.81,"volume":51.32344,"closeTime":1657688399999},{"openTime":1657688400000,"open":19460.98,"high":19477,"low":19438.89,"close":19454.54,"volume":23.81628,"closeTime":1657689299999},{"openTime":1657689300000,"open":19452.93,"high":19502.36,"low":19421.66,"close":19483.54,"volume":25.67074,"closeTime":1657690199999},{"openTime":1657690200000,"open":19485.2,"high":19550,"low":19466.49,"close":19517.66,"volume":44.57217,"closeTime":1657691099999},{"openTime":1657691100000,"open":19514.66,"high":19559.99,"low":19493.7,"close":19498.3,"volume":50.02348,"closeTime":1657691999999},{"openTime":1657692000000,"open":19498.87,"high":19512.38,"low":19473.17,"close":19480.15,"volume":26.93612,"closeTime":1657692899999},{"openTime":1657692900000,"open":19479.95,"high":19487.78,"low":19451.95,"close":19463.43,"volume":41.77755,"closeTime":1657693799999},{"openTime":1657693800000,"open":19463.7,"high":19527.47,"low":19451.97,"close":19504.5,"volume":54.63047,"closeTime":1657694699999},{"openTime":1657694700000,"open":19507.39,"high":19538.61,"low":19490.01,"close":19527.61,"volume":62.50395,"closeTime":1657695599999},{"openTime":1657695600000,"open":19530,"high":19547.8,"low":19501.97,"close":19505.03,"volume":66.63087,"closeTime":1657696499999},{"openTime":1657696500000,"open":19504.62,"high":19521.93,"low":19476.13,"close":19497.29,"volume":53.96665,"closeTime":1657697399999},{"openTime":1657697400000,"open":19494.03,"high":19870.45,"low":19477.42,"close":19668.71,"volume":179.99279,"closeTime":1657698299999},{"openTime":1657698300000,"open":19671.8,"high":19754.55,"low":19630.01,"close":19688.68,"volume":154.68919,"closeTime":1657699199999},{"openTime":1657699200000,"open":19687.88,"high":19760.02,"low":19645.81,"close":19672.51,"volume":63.55189,"closeTime":1657700099999},{"openTime":1657700100000,"open":19672.58,"high":19806.29,"low":19650.15,"close":19773.65,"volume":92.62765,"closeTime":1657700999999},{"openTime":1657701000000,"open":19778.97,"high":19907.14,"low":19760.04,"close":19853.07,"volume":150.81069,"closeTime":1657701899999},{"openTime":1657701900000,"open":19856.15,"high":19889.12,"low":19800,"close":19835.01,"volume":78.89693,"closeTime":1657702799999},{"openTime":1657702800000,"open":19834.15,"high":19865.35,"low":19777.96,"close":19860.05,"volume":86.14944,"closeTime":1657703699999},{"openTime":1657703700000,"open":19859.64,"high":19881.44,"low":19831.79,"close":19874.1,"volume":43.45232,"closeTime":1657704599999},{"openTime":1657704600000,"open":19875.56,"high":19878.83,"low":19760.05,"close":19775.02,"volume":54.62028,"closeTime":1657705499999},{"openTime":1657705500000,"open":19776.95,"high":19800.93,"low":19752.11,"close":19788.83,"volume":38.02103,"closeTime":1657706399999},{"openTime":1657706400000,"open":19784.88,"high":19796.85,"low":19730.23,"close":19768.99,"volume":56.94788,"closeTime":1657707299999},{"openTime":1657707300000,"open":19770.31,"high":19775.97,"low":19714.64,"close":19724.45,"volume":40.2253,"closeTime":1657708199999},{"openTime":1657708200000,"open":19722.13,"high":19785.66,"low":19685.07,"close":19764.25,"volume":50.96561,"closeTime":1657709099999},{"openTime":1657709100000,"open":19761.52,"high":19777.5,"low":19731.29,"close":19767,"volume":33.85848,"closeTime":1657709999999},{"openTime":1657710000000,"open":19767.93,"high":19821.26,"low":19738.74,"close":19784.58,"volume":43.44419,"closeTime":1657710899999},{"openTime":1657710900000,"open":19782.71,"high":19799.08,"low":19744.61,"close":19784.37,"volume":65.62515,"closeTime":1657711799999},{"openTime":1657711800000,"open":19782.59,"high":19844.01,"low":19772.06,"close":19808,"volume":104.29378,"closeTime":1657712699999},{"openTime":1657712700000,"open":19805.42,"high":19866.72,"low":19777.43,"close":19826.55,"volume":105.65727,"closeTime":1657713599999},{"openTime":1657713600000,"open":19824.98,"high":19855.74,"low":19713.55,"close":19730.12,"volume":82.7612,"closeTime":1657714499999},{"openTime":1657714500000,"open":19735.96,"high":20100,"low":19661.66,"close":20043.28,"volume":249.21858,"closeTime":1657715399999},{"openTime":1657715400000,"open":20042.26,"high":20043.69,"low":18900,"close":19145.51,"volume":820.59368,"closeTime":1657716299999},{"openTime":1657716300000,"open":19132.1,"high":19230.5,"low":19030.63,"close":19155.42,"volume":340.89844,"closeTime":1657717199999},{"openTime":1657717200000,"open":19147.71,"high":19218.55,"low":19104.39,"close":19160,"volume":163.27791,"closeTime":1657718099999},{"openTime":1657718100000,"open":19158.29,"high":19186.78,"low":18958.82,"close":19025.85,"volume":223.55247,"closeTime":1657718999999},{"openTime":1657719000000,"open":19024.93,"high":19345.83,"low":18910.53,"close":19196.51,"volume":380.62281,"closeTime":1657719899999},{"openTime":1657719900000,"open":19191.1,"high":19334.82,"low":19137.4,"close":19278.68,"volume":213.77252,"closeTime":1657720799999},{"openTime":1657720800000,"open":19272.34,"high":19376.6,"low":19220.01,"close":19290.72,"volume":118.62691,"closeTime":1657721699999},{"openTime":1657721700000,"open":19294.04,"high":19305.73,"low":19180,"close":19235,"volume":123.4705,"closeTime":1657722599999},{"openTime":1657722600000,"open":19231.45,"high":19562.15,"low":19211.52,"close":19538.18,"volume":198.22484,"closeTime":1657723499999},{"openTime":1657723500000,"open":19534.43,"high":19694.54,"low":19474.68,"close":19562.15,"volume":285.74925,"closeTime":1657724399999},{"openTime":1657724400000,"open":19563.8,"high":19680,"low":19528.25,"close":19631.55,"volume":119.42096,"closeTime":1657725299999},{"openTime":1657725300000,"open":19632.25,"high":19639.67,"low":19465.49,"close":19477.68,"volume":92.46981,"closeTime":1657726199999},{"openTime":1657726200000,"open":19478.79,"high":19517.03,"low":19378.94,"close":19401.38,"volume":132.71857,"closeTime":1657727099999},{"openTime":1657727100000,"open":19395.04,"high":19487.73,"low":19309.96,"close":19435.34,"volume":87.1796,"closeTime":1657727999999},{"openTime":1657728000000,"open":19437.68,"high":19462.72,"low":19344.32,"close":19351.77,"volume":162.42865,"closeTime":1657728899999},{"openTime":1657728900000,"open":19349.13,"high":19359.67,"low":19213.26,"close":19352.39,"volume":255.37743,"closeTime":1657729799999},{"openTime":1657729800000,"open":19350.82,"high":19458.6,"low":19343.16,"close":19456.32,"volume":120.62066,"closeTime":1657730699999},{"openTime":1657730700000,"open":19455.41,"high":19623.44,"low":19410.99,"close":19616.29,"volume":91.9722,"closeTime":1657731599999},{"openTime":1657731600000,"open":19618.35,"high":20033.34,"low":19603.15,"close":19862.45,"volume":256.27521,"closeTime":1657732499999},{"openTime":1657732500000,"open":19860.01,"high":19862.57,"low":19735.03,"close":19818.53,"volume":160.41582,"closeTime":1657733399999},{"openTime":1657733400000,"open":19819.16,"high":19939,"low":19726.85,"close":19913.41,"volume":112.41337,"closeTime":1657734299999},{"openTime":1657734300000,"open":19929.99,"high":19936.03,"low":19815.7,"close":19869.99,"volume":112.93537,"closeTime":1657735199999},{"openTime":1657735200000,"open":19869.95,"high":19877.74,"low":19687.32,"close":19738.51,"volume":106.1924,"closeTime":1657736099999},{"openTime":1657736100000,"open":19738.51,"high":19770,"low":19659.5,"close":19762.58,"volume":110.23964,"closeTime":1657736999999},{"openTime":1657737000000,"open":19757.78,"high":19820.68,"low":19722.41,"close":19796.62,"volume":72.32326,"closeTime":1657737899999},{"openTime":1657737900000,"open":19797.17,"high":19856.8,"low":19747.68,"close":19833.14,"volume":98.74785,"closeTime":1657738799999},{"openTime":1657738800000,"open":19827.58,"high":19855.25,"low":19732.94,"close":19796.62,"volume":89.57357,"closeTime":1657739699999},{"openTime":1657739700000,"open":19795.89,"high":19795.89,"low":19716.74,"close":19726.89,"volume":121.06984,"closeTime":1657740599999},{"openTime":1657740600000,"open":19726.98,"high":19737.64,"low":19622.74,"close":19627.53,"volume":198.33585,"closeTime":1657741499999},{"openTime":1657741500000,"open":19627.17,"high":19676.17,"low":19621.74,"close":19634.53,"volume":85.25484,"closeTime":1657742399999},{"openTime":1657742400000,"open":19630,"high":19729.25,"low":19630,"close":19689.43,"volume":85.65083,"closeTime":1657743299999},{"openTime":1657743300000,"open":19688.84,"high":19688.84,"low":19573.74,"close":19600.27,"volume":122.16392,"closeTime":1657744199999},{"openTime":1657744200000,"open":19603.92,"high":19667.34,"low":19589.47,"close":19654.61,"volume":63.79827,"closeTime":1657745099999},{"openTime":1657745100000,"open":19653.03,"high":19676.5,"low":19616.26,"close":19656.45,"volume":61.10003,"closeTime":1657745999999},{"openTime":1657746000000,"open":19651.81,"high":19798.43,"low":19630,"close":19713.39,"volume":83.02904,"closeTime":1657746899999},{"openTime":1657746900000,"open":19705.78,"high":19791.29,"low":19690.56,"close":19786.55,"volume":48.10743,"closeTime":1657747799999},{"openTime":1657747800000,"open":19787.89,"high":19922.26,"low":19751.89,"close":19880,"volume":41.07019,"closeTime":1657748699999},{"openTime":1657748700000,"open":19878.01,"high":19945.71,"low":19826.51,"close":19913.9,"volume":102.15605,"closeTime":1657749599999},{"openTime":1657749600000,"open":19914.32,"high":20007.59,"low":19833.45,"close":19891.03,"volume":101.56398,"closeTime":1657750499999},{"openTime":1657750500000,"open":19891.24,"high":19949.06,"low":19862.56,"close":19872.19,"volume":59.88632,"closeTime":1657751399999},{"openTime":1657751400000,"open":19871.42,"high":19924.07,"low":19812.58,"close":19826.96,"volume":61.52967,"closeTime":1657752299999},{"openTime":1657752300000,"open":19824.45,"high":19861.22,"low":19813.16,"close":19830.94,"volume":62.22752,"closeTime":1657753199999},{"openTime":1657753200000,"open":19830.52,"high":19961.83,"low":19823,"close":19954.76,"volume":68.59171,"closeTime":1657754099999},{"openTime":1657754100000,"open":19953.54,"high":20328.74,"low":19951.4,"close":20064.06,"volume":275.33365,"closeTime":1657754999999},{"openTime":1657755000000,"open":20075.23,"high":20193.95,"low":20068.5,"close":20176.48,"volume":161.25593,"closeTime":1657755899999},{"openTime":1657755900000,"open":20180,"high":20284.35,"low":20130,"close":20221.77,"volume":134.40346,"closeTime":1657756799999},{"openTime":1657756800000,"open":20220,"high":20405.38,"low":20193.12,"close":20285.98,"volume":226.61731,"closeTime":1657757699999},{"openTime":1657757700000,"open":20286.11,"high":20331.15,"low":20151.74,"close":20160.66,"volume":131.06483,"closeTime":1657758599999},{"openTime":1657758600000,"open":20160.67,"high":20280,"low":20160.22,"close":20244.23,"volume":96.30519,"closeTime":1657759499999},{"openTime":1657759500000,"open":20248.42,"high":20370.32,"low":20242.04,"close":20289.76,"volume":73.67304,"closeTime":1657760399999},{"openTime":1657760400000,"open":20290.56,"high":20331.87,"low":20227.26,"close":20323.75,"volume":59.70621,"closeTime":1657761299999},{"openTime":1657761300000,"open":20325.73,"high":20410.25,"low":20250.6,"close":20266.93,"volume":114.23175,"closeTime":1657762199999},{"openTime":1657762200000,"open":20266.81,"high":20273.41,"low":20218.1,"close":20241.26,"volume":71.75667,"closeTime":1657763099999},{"openTime":1657763100000,"open":20241.8,"high":20282.27,"low":20210,"close":20267.45,"volume":66.57797,"closeTime":1657763999999},{"openTime":1657764000000,"open":20267.45,"high":20279.73,"low":20204.04,"close":20206.37,"volume":46.11988,"closeTime":1657764899999},{"openTime":1657764900000,"open":20207.34,"high":20241.66,"low":20206.1,"close":20229.53,"volume":63.30069,"closeTime":1657765799999},{"openTime":1657765800000,"open":20228.71,"high":20293.48,"low":20218.14,"close":20225.06,"volume":98.44185,"closeTime":1657766699999},{"openTime":1657766700000,"open":20222.77,"high":20245.27,"low":20166.68,"close":20242.51,"volume":78.80921,"closeTime":1657767599999},{"openTime":1657767600000,"open":20243.25,"high":20331.08,"low":20229.79,"close":20287.66,"volume":90.586,"closeTime":1657768499999},{"openTime":1657768500000,"open":20289.34,"high":20360.57,"low":20251.3,"close":20277.87,"volume":48.97602,"closeTime":1657769399999},{"openTime":1657769400000,"open":20279.18,"high":20294.26,"low":20214.06,"close":20250.67,"volume":64.10576,"closeTime":1657770299999},{"openTime":1657770300000,"open":20253.42,"high":20253.51,"low":20191.52,"close":20204.68,"volume":34.40598,"closeTime":1657771199999},{"openTime":1657771200000,"open":20210.83,"high":20242.6,"low":20188.75,"close":20239.36,"volume":36.73749,"closeTime":1657772099999},{"openTime":1657772100000,"open":20239.41,"high":20261.84,"low":20106,"close":20140.97,"volume":91.96826,"closeTime":1657772999999},{"openTime":1657773000000,"open":20136.42,"high":20173.49,"low":20095.17,"close":20107.66,"volume":58.26295,"closeTime":1657773899999},{"openTime":1657773900000,"open":20115.88,"high":20150.47,"low":20044.63,"close":20069.71,"volume":66.83317,"closeTime":1657774799999},{"openTime":1657774800000,"open":20071.22,"high":20123.35,"low":20053.38,"close":20098.75,"volume":53.58931,"closeTime":1657775699999},{"openTime":1657775700000,"open":20101.9,"high":20168.92,"low":20101.9,"close":20153.9,"volume":62.76735,"closeTime":1657776599999},{"openTime":1657776600000,"open":20153.61,"high":20203.7,"low":20131.34,"close":20135.91,"volume":56.96417,"closeTime":1657777499999},{"openTime":1657777500000,"open":20134.66,"high":20136.69,"low":20034.06,"close":20100.51,"volume":61.42963,"closeTime":1657778399999},{"openTime":1657778400000,"open":20098.71,"high":20132.69,"low":20062.33,"close":20083.74,"volume":54.95175,"closeTime":1657779299999},{"openTime":1657779300000,"open":20082.47,"high":20112.22,"low":19969.8,"close":19985.84,"volume":68.17212,"closeTime":1657780199999},{"openTime":1657780200000,"open":19982.69,"high":20027.59,"low":19887.11,"close":19981.72,"volume":123.58958,"closeTime":1657781099999},{"openTime":1657781100000,"open":19986.5,"high":20047.6,"low":19986.5,"close":20011.34,"volume":115.83533,"closeTime":1657781999999},{"openTime":1657782000000,"open":20012.43,"high":20038.07,"low":19909.39,"close":19958.07,"volume":58.55153,"closeTime":1657782899999},{"openTime":1657782900000,"open":19961.82,"high":20011.48,"low":19947.36,"close":19967.27,"volume":37.70904,"closeTime":1657783799999},{"openTime":1657783800000,"open":19976.71,"high":20007.21,"low":19915.36,"close":19962.86,"volume":43.59716,"closeTime":1657784699999},{"openTime":1657784700000,"open":19962.21,"high":19997.1,"low":19934.63,"close":19975.94,"volume":37.96623,"closeTime":1657785599999},{"openTime":1657785600000,"open":19979.16,"high":20040.67,"low":19933.39,"close":19997.01,"volume":54.39071,"closeTime":1657786499999},{"openTime":1657786500000,"open":19999.44,"high":20010,"low":19946.94,"close":19956.44,"volume":64.83401,"closeTime":1657787399999},{"openTime":1657787400000,"open":19952.7,"high":19975.33,"low":19822.08,"close":19830.17,"volume":92.4585,"closeTime":1657788299999},{"openTime":1657788300000,"open":19829.15,"high":19862.22,"low":19722.13,"close":19750.7,"volume":102.00008,"closeTime":1657789199999},{"openTime":1657789200000,"open":19752.25,"high":19786.7,"low":19704.62,"close":19752.19,"volume":77.83155,"closeTime":1657790099999},{"openTime":1657790100000,"open":19752.4,"high":19802.03,"low":19732.15,"close":19732.15,"volume":75.74429,"closeTime":1657790999999},{"openTime":1657791000000,"open":19731.56,"high":19781.2,"low":19672.17,"close":19781.2,"volume":84.00338,"closeTime":1657791899999},{"openTime":1657791900000,"open":19781.42,"high":19820,"low":19747.75,"close":19809.73,"volume":54.79432,"closeTime":1657792799999},{"openTime":1657792800000,"open":19810.11,"high":19831.38,"low":19766.53,"close":19789.43,"volume":47.97399,"closeTime":1657793699999},{"openTime":1657793700000,"open":19791.12,"high":19815.1,"low":19739.47,"close":19782.1,"volume":141.39306,"closeTime":1657794599999},{"openTime":1657794600000,"open":19781.75,"high":19834.09,"low":19757.41,"close":19810,"volume":43.18315,"closeTime":1657795499999},{"openTime":1657795500000,"open":19810,"high":19837.07,"low":19720.48,"close":19773.4,"volume":92.58528,"closeTime":1657796399999},{"openTime":1657796400000,"open":19767.19,"high":19790.68,"low":19683.49,"close":19715.66,"volume":88.84236,"closeTime":1657797299999},{"openTime":1657797300000,"open":19716.59,"high":19777.72,"low":19655.61,"close":19685.89,"volume":100.6445,"closeTime":1657798199999},{"openTime":1657798200000,"open":19685.95,"high":19753.67,"low":19621.13,"close":19720.25,"volume":124.44055,"closeTime":1657799099999},{"openTime":1657799100000,"open":19722.55,"high":19766.99,"low":19696.89,"close":19721.66,"volume":65.78201,"closeTime":1657799999999},{"openTime":1657800000000,"open":19720.36,"high":19778.86,"low":19675.69,"close":19764.14,"volume":90.00953,"closeTime":1657800899999},{"openTime":1657800900000,"open":19764.12,"high":19804.27,"low":19689.49,"close":19715,"volume":95.45198,"closeTime":1657801799999},{"openTime":1657801800000,"open":19715.03,"high":19860,"low":19600,"close":19781.64,"volume":174.61532,"closeTime":1657802699999},{"openTime":1657802700000,"open":19780.3,"high":19809.61,"low":19740,"close":19767.21,"volume":72.05899,"closeTime":1657803599999},{"openTime":1657803600000,"open":19767.72,"high":19810.12,"low":19692.94,"close":19726.62,"volume":71.60907,"closeTime":1657804499999},{"openTime":1657804500000,"open":19722.69,"high":19762.08,"low":19696.48,"close":19699.47,"volume":82.34779,"closeTime":1657805399999},{"openTime":1657805400000,"open":19699.84,"high":19798.03,"low":19628.17,"close":19678.05,"volume":170.24861,"closeTime":1657806299999},{"openTime":1657806300000,"open":19674.6,"high":19910.45,"low":19674.59,"close":19752.92,"volume":193.07365,"closeTime":1657807199999},{"openTime":1657807200000,"open":19750,"high":19762.3,"low":19660,"close":19732.52,"volume":133.01727,"closeTime":1657808099999},{"openTime":1657808100000,"open":19730.31,"high":19747.78,"low":19678.06,"close":19730.3,"volume":68.8868,"closeTime":1657808999999},{"openTime":1657809000000,"open":19728.95,"high":19798.82,"low":19679.2,"close":19768.56,"volume":122.76429,"closeTime":1657809899999},{"openTime":1657809900000,"open":19765.81,"high":19937.2,"low":19759.23,"close":19880.59,"volume":169.39951,"closeTime":1657810799999},{"openTime":1657810800000,"open":19881.71,"high":20091.51,"low":19881.71,"close":20028.91,"volume":118.55815,"closeTime":1657811699999},{"openTime":1657811700000,"open":20022.7,"high":20180.98,"low":20009,"close":20127.13,"volume":113.79894,"closeTime":1657812599999},{"openTime":1657812600000,"open":20129.99,"high":20405,"low":20051.28,"close":20305.45,"volume":256.36404,"closeTime":1657813499999},{"openTime":1657813500000,"open":20301.28,"high":20461.53,"low":20272.12,"close":20375.98,"volume":215.38325,"closeTime":1657814399999},{"openTime":1657814400000,"open":20373.75,"high":20499.99,"low":20250.87,"close":20311.91,"volume":135.46722,"closeTime":1657815299999},{"openTime":1657815300000,"open":20311.77,"high":20358.13,"low":20227.59,"close":20239.41,"volume":166.13897,"closeTime":1657816199999},{"openTime":1657816200000,"open":20241.97,"high":20345.42,"low":20216.43,"close":20267.14,"volume":132.58229,"closeTime":1657817099999},{"openTime":1657817100000,"open":20274.22,"high":20301.53,"low":20126.89,"close":20206.52,"volume":110.15953,"closeTime":1657817999999},{"openTime":1657818000000,"open":20208.72,"high":20279.46,"low":20170,"close":20260,"volume":75.9269,"closeTime":1657818899999},{"openTime":1657818900000,"open":20254.85,"high":20598,"low":20251.91,"close":20585.34,"volume":202.71716,"closeTime":1657819799999},{"openTime":1657819800000,"open":20585.34,"high":20641.35,"low":20482.76,"close":20516.38,"volume":99.23487,"closeTime":1657820699999},{"openTime":1657820700000,"open":20511.18,"high":20766.39,"low":20490.01,"close":20724.12,"volume":131.44073,"closeTime":1657821599999},{"openTime":1657821600000,"open":20725.6,"high":20775,"low":20625.68,"close":20680.84,"volume":153.60316,"closeTime":1657822499999},{"openTime":1657822500000,"open":20679.83,"high":20749,"low":20610.99,"close":20682.94,"volume":77.18257,"closeTime":1657823399999},{"openTime":1657823400000,"open":20685.19,"high":20717.53,"low":20630.16,"close":20667.1,"volume":61.10261,"closeTime":1657824299999},{"openTime":1657824300000,"open":20667.1,"high":20718,"low":20660.94,"close":20687.89,"volume":49.82227,"closeTime":1657825199999},{"openTime":1657825200000,"open":20685.78,"high":20758.77,"low":20631.26,"close":20688.43,"volume":108.27126,"closeTime":1657826099999},{"openTime":1657826100000,"open":20688.96,"high":20778.57,"low":20640,"close":20769.55,"volume":216.38063,"closeTime":1657826999999},{"openTime":1657827000000,"open":20767.08,"high":20885.4,"low":20653.25,"close":20655.88,"volume":160.9715,"closeTime":1657827899999},{"openTime":1657827900000,"open":20652.89,"high":20683.07,"low":20570.38,"close":20595.53,"volume":93.50162,"closeTime":1657828799999},{"openTime":1657828800000,"open":20596.98,"high":20645.54,"low":20504.19,"close":20550,"volume":64.02417,"closeTime":1657829699999},{"openTime":1657829700000,"open":20550.87,"high":20664.05,"low":20535.89,"close":20636.03,"volume":45.99946,"closeTime":1657830599999},{"openTime":1657830600000,"open":20630.62,"high":20669.63,"low":20577.06,"close":20654.32,"volume":31.28977,"closeTime":1657831499999},{"openTime":1657831500000,"open":20651.74,"high":20690,"low":20577.14,"close":20665.39,"volume":55.11853,"closeTime":1657832399999},{"openTime":1657832400000,"open":20666.78,"high":20700.13,"low":20625.09,"close":20646.74,"volume":26.65965,"closeTime":1657833299999},{"openTime":1657833300000,"open":20648.75,"high":20649.26,"low":20548.85,"close":20548.85,"volume":28.66996,"closeTime":1657834199999},{"openTime":1657834200000,"open":20554.29,"high":20571.35,"low":20511.88,"close":20543.4,"volume":14.50705,"closeTime":1657835099999},{"openTime":1657835100000,"open":20540.01,"high":20546.09,"low":20422.85,"close":20461.28,"volume":24.35188,"closeTime":1657835999999},{"openTime":1657836000000,"open":20464.96,"high":20529.45,"low":20451.85,"close":20482.62,"volume":28.15792,"closeTime":1657836899999},{"openTime":1657836900000,"open":20488.26,"high":20492.25,"low":20432.29,"close":20469.69,"volume":20.76564,"closeTime":1657837799999},{"openTime":1657837800000,"open":20472.69,"high":20550.58,"low":20465.27,"close":20488.29,"volume":52.35474,"closeTime":1657838699999},{"openTime":1657838700000,"open":20488.22,"high":20513.95,"low":20480,"close":20489.34,"volume":27.63368,"closeTime":1657839599999},{"openTime":1657839600000,"open":20489.34,"high":20497.83,"low":20453.78,"close":20488.8,"volume":24.32626,"closeTime":1657840499999},{"openTime":1657840500000,"open":20490.64,"high":20547.01,"low":20480,"close":20530.86,"volume":24.1253,"closeTime":1657841399999},{"openTime":1657841400000,"open":20534.29,"high":20590,"low":20519,"close":20560.25,"volume":47.45671,"closeTime":1657842299999},{"openTime":1657842300000,"open":20563.37,"high":20587.05,"low":20548.3,"close":20577.85,"volume":33.05829,"closeTime":1657843199999},{"openTime":1657843200000,"open":20574.27,"high":20593.44,"low":20485.05,"close":20496.76,"volume":51.96916,"closeTime":1657844099999},{"openTime":1657844100000,"open":20495.25,"high":20503.79,"low":20427.19,"close":20442.13,"volume":72.36406,"closeTime":1657844999999},{"openTime":1657845000000,"open":20444.76,"high":20471.55,"low":20376,"close":20416.88,"volume":65.14264,"closeTime":1657845899999},{"openTime":1657845900000,"open":20411.25,"high":20471.45,"low":20379.49,"close":20384.08,"volume":67.34271,"closeTime":1657846799999},{"openTime":1657846800000,"open":20382.33,"high":20419.53,"low":20379.83,"close":20390.14,"volume":31.27885,"closeTime":1657847699999},{"openTime":1657847700000,"open":20389.76,"high":20419.47,"low":20368.26,"close":20406.24,"volume":37.44139,"closeTime":1657848599999},{"openTime":1657848600000,"open":20404.83,"high":20464.8,"low":20402.69,"close":20454.54,"volume":28.90942,"closeTime":1657849499999},{"openTime":1657849500000,"open":20456.73,"high":20637.93,"low":20446.37,"close":20615.24,"volume":78.95827,"closeTime":1657850399999},{"openTime":1657850400000,"open":20614.07,"high":20780,"low":20604.59,"close":20735,"volume":130.84557,"closeTime":1657851299999},{"openTime":1657851300000,"open":20735.23,"high":20816.31,"low":20646.72,"close":20664.17,"volume":94.25702,"closeTime":1657852199999},{"openTime":1657852200000,"open":20670,"high":20698.73,"low":20563.2,"close":20590.58,"volume":91.59389,"closeTime":1657853099999},{"openTime":1657853100000,"open":20591.07,"high":20603.37,"low":20421.08,"close":20475.3,"volume":128.0315,"closeTime":1657853999999},{"openTime":1657854000000,"open":20480,"high":20557.06,"low":20452.72,"close":20523.7,"volume":50.88764,"closeTime":1657854899999},{"openTime":1657854900000,"open":20524.92,"high":20534.34,"low":20433.07,"close":20492.6,"volume":45.77467,"closeTime":1657855799999},{"openTime":1657855800000,"open":20496.28,"high":20541.42,"low":20482.09,"close":20521.92,"volume":32.59932,"closeTime":1657856699999},{"openTime":1657856700000,"open":20524.36,"high":20621.94,"low":20507.22,"close":20599.29,"volume":79.60541,"closeTime":1657857599999},{"openTime":1657857600000,"open":20601.62,"high":20676.5,"low":20566.58,"close":20670.25,"volume":89.77254,"closeTime":1657858499999},{"openTime":1657858500000,"open":20671,"high":20677.73,"low":20615,"close":20673.52,"volume":35.15084,"closeTime":1657859399999},{"openTime":1657859400000,"open":20678.87,"high":20690.55,"low":20521.43,"close":20533.25,"volume":44.91703,"closeTime":1657860299999},{"openTime":1657860300000,"open":20532.1,"high":20577.35,"low":20483.75,"close":20531.44,"volume":45.37994,"closeTime":1657861199999},{"openTime":1657861200000,"open":20535.67,"high":20558.11,"low":20508.48,"close":20530.93,"volume":31.79544,"closeTime":1657862099999},{"openTime":1657862100000,"open":20531.55,"high":20594.81,"low":20527.42,"close":20580,"volume":28.06166,"closeTime":1657862999999},{"openTime":1657863000000,"open":20580.67,"high":20638.24,"low":20500.94,"close":20570.96,"volume":62.55388,"closeTime":1657863899999},{"openTime":1657863900000,"open":20571.84,"high":20669.11,"low":20571.04,"close":20652.61,"volume":62.01214,"closeTime":1657864799999},{"openTime":1657864800000,"open":20652.6,"high":20664.69,"low":20583.03,"close":20646.11,"volume":38.00136,"closeTime":1657865699999},{"openTime":1657865700000,"open":20645.82,"high":20684.79,"low":20604.54,"close":20672.15,"volume":32.57755,"closeTime":1657866599999},{"openTime":1657866600000,"open":20669.54,"high":20680,"low":20615.38,"close":20625.98,"volume":42.12716,"closeTime":1657867499999},{"openTime":1657867500000,"open":20620.88,"high":20626.42,"low":20580.57,"close":20591.76,"volume":40.28896,"closeTime":1657868399999},{"openTime":1657868400000,"open":20590.71,"high":20740.37,"low":20551.77,"close":20672.25,"volume":89.81807,"closeTime":1657869299999},{"openTime":1657869300000,"open":20675.23,"high":20893.08,"low":20624.5,"close":20858.52,"volume":149.35241,"closeTime":1657870199999},{"openTime":1657870200000,"open":20849.16,"high":20918.55,"low":20758.57,"close":20772.25,"volume":104.19725,"closeTime":1657871099999},{"openTime":1657871100000,"open":20777.13,"high":20846.3,"low":20771.51,"close":20822.73,"volume":81.18831,"closeTime":1657871999999},{"openTime":1657872000000,"open":20824,"high":20863.6,"low":20775.43,"close":20795.31,"volume":56.6282,"closeTime":1657872899999},{"openTime":1657872900000,"open":20791.25,"high":20860,"low":20710,"close":20849.96,"volume":95.40541,"closeTime":1657873799999},{"openTime":1657873800000,"open":20850.5,"high":20904.42,"low":20823.24,"close":20891.34,"volume":94.56726,"closeTime":1657874699999},{"openTime":1657874700000,"open":20892.86,"high":21020.4,"low":20850.23,"close":20850.3,"volume":171.038,"closeTime":1657875599999},{"openTime":1657875600000,"open":20854.01,"high":20938.8,"low":20831.07,"close":20882.74,"volume":60.38485,"closeTime":1657876499999},{"openTime":1657876500000,"open":20884.35,"high":21037.52,"low":20884.35,"close":20978.28,"volume":172.2478,"closeTime":1657877399999},{"openTime":1657877400000,"open":20976.17,"high":21028.9,"low":20871.79,"close":20881.3,"volume":103.23394,"closeTime":1657878299999},{"openTime":1657878300000,"open":20881.82,"high":20920,"low":20837.08,"close":20885.62,"volume":77.45395,"closeTime":1657879199999},{"openTime":1657879200000,"open":20884.6,"high":20916.6,"low":20845.35,"close":20869.95,"volume":72.10906,"closeTime":1657880099999},{"openTime":1657880100000,"open":20872.09,"high":20883.63,"low":20811.13,"close":20842.33,"volume":85.93526,"closeTime":1657880999999},{"openTime":1657881000000,"open":20840.74,"high":20857.75,"low":20792.5,"close":20820.76,"volume":73.65552,"closeTime":1657881899999},{"openTime":1657881900000,"open":20822.76,"high":20894.05,"low":20820.9,"close":20859.84,"volume":48.21967,"closeTime":1657882799999},{"openTime":1657882800000,"open":20858.13,"high":20933.85,"low":20807.49,"close":20926.83,"volume":80.10279,"closeTime":1657883699999},{"openTime":1657883700000,"open":20930,"high":20941.96,"low":20821.93,"close":20854.41,"volume":69.61511,"closeTime":1657884599999},{"openTime":1657884600000,"open":20850.83,"high":20864.91,"low":20754.71,"close":20768.69,"volume":101.02091,"closeTime":1657885499999},{"openTime":1657885500000,"open":20769.86,"high":20812.19,"low":20752.1,"close":20760.88,"volume":36.96242,"closeTime":1657886399999},{"openTime":1657886400000,"open":20761.75,"high":20799.97,"low":20749.25,"close":20783.24,"volume":48.41414,"closeTime":1657887299999},{"openTime":1657887300000,"open":20785.34,"high":20893.69,"low":20782.79,"close":20828.19,"volume":123.45453,"closeTime":1657888199999},{"openTime":1657888200000,"open":20826.9,"high":20942.54,"low":20750,"close":20926.68,"volume":159.90278,"closeTime":1657889099999},{"openTime":1657889100000,"open":20925.18,"high":21032.57,"low":20909.75,"close":20975.68,"volume":106.0801,"closeTime":1657889999999},{"openTime":1657890000000,"open":20975.86,"high":21076.92,"low":20950.71,"close":20951.86,"volume":150.63435,"closeTime":1657890899999},{"openTime":1657890900000,"open":20951,"high":20987.23,"low":20900,"close":20959.78,"volume":93.77197,"closeTime":1657891799999},{"openTime":1657891800000,"open":20959.31,"high":21032.22,"low":20826.15,"close":20873.58,"volume":157.30342,"closeTime":1657892699999},{"openTime":1657892700000,"open":20874.49,"high":20882.32,"low":20782.68,"close":20847.77,"volume":122.56036,"closeTime":1657893599999},{"openTime":1657893600000,"open":20852.5,"high":20988.27,"low":20852.5,"close":20921.54,"volume":171.82657,"closeTime":1657894499999},{"openTime":1657894500000,"open":20926.03,"high":20990.65,"low":20846.38,"close":20973.72,"volume":113.70503,"closeTime":1657895399999},{"openTime":1657895400000,"open":20973.44,"high":20997.11,"low":20889.01,"close":20889.01,"volume":100.05155,"closeTime":1657896299999},{"openTime":1657896300000,"open":20889.01,"high":20911.1,"low":20856.97,"close":20884.21,"volume":66.50096,"closeTime":1657897199999},{"openTime":1657897200000,"open":20884.16,"high":20953.07,"low":20872.81,"close":20898.54,"volume":79.48794,"closeTime":1657898099999},{"openTime":1657898100000,"open":20899.8,"high":20953.33,"low":20855.03,"close":20858.42,"volume":80.53409,"closeTime":1657898999999},{"openTime":1657899000000,"open":20860.02,"high":20886.25,"low":20803.06,"close":20853.66,"volume":81.69703,"closeTime":1657899899999},{"openTime":1657899900000,"open":20853.96,"high":20883.81,"low":20770.91,"close":20783.65,"volume":84.53355,"closeTime":1657900799999},{"openTime":1657900800000,"open":20784.7,"high":20806.33,"low":20708.5,"close":20754.98,"volume":129.00973,"closeTime":1657901699999},{"openTime":1657901700000,"open":20756.7,"high":20773.39,"low":20614.25,"close":20695.32,"volume":148.3684,"closeTime":1657902599999},{"openTime":1657902600000,"open":20694.64,"high":20743.23,"low":20682.54,"close":20718.5,"volume":121.47437,"closeTime":1657903499999},{"openTime":1657903500000,"open":20716.8,"high":20773.26,"low":20670.06,"close":20750.1,"volume":197.71739,"closeTime":1657904399999},{"openTime":1657904400000,"open":20746.2,"high":20896.29,"low":20732.75,"close":20882.17,"volume":146.76583,"closeTime":1657905299999},{"openTime":1657905300000,"open":20875.66,"high":20917,"low":20800.29,"close":20844.11,"volume":112.04459,"closeTime":1657906199999},{"openTime":1657906200000,"open":20837.19,"high":20838.79,"low":20782.73,"close":20811.8,"volume":83.6113,"closeTime":1657907099999},{"openTime":1657907100000,"open":20810.81,"high":20890.35,"low":20750.79,"close":20773.78,"volume":106.31856,"closeTime":1657907999999},{"openTime":1657908000000,"open":20776.25,"high":20797,"low":20762.28,"close":20792.7,"volume":57.37879,"closeTime":1657908899999},{"openTime":1657908900000,"open":20794.59,"high":20854,"low":20787.47,"close":20846.15,"volume":50.99512,"closeTime":1657909799999},{"openTime":1657909800000,"open":20844.14,"high":20976.78,"low":20827.28,"close":20968.74,"volume":104.94134,"closeTime":1657910699999},{"openTime":1657910700000,"open":20967.74,"high":21047.47,"low":20945.21,"close":21027.15,"volume":127.61059,"closeTime":1657911599999},{"openTime":1657911600000,"open":21026.13,"high":21034.77,"low":20949.43,"close":20988.7,"volume":75.80533,"closeTime":1657912499999},{"openTime":1657912500000,"open":20984.83,"high":20996.41,"low":20934.54,"close":20948.49,"volume":56.87123,"closeTime":1657913399999},{"openTime":1657913400000,"open":20948.83,"high":21152.66,"low":20935.37,"close":21120.16,"volume":123.94601,"closeTime":1657914299999},{"openTime":1657914300000,"open":21115.27,"high":21195.97,"low":21067.6,"close":21160.62,"volume":94.53193,"closeTime":1657915199999},{"openTime":1657915200000,"open":21160,"high":21165.94,"low":21057.21,"close":21080,"volume":67.51744,"closeTime":1657916099999},{"openTime":1657916100000,"open":21082.87,"high":21195,"low":21049.31,"close":21103.08,"volume":101.5367,"closeTime":1657916999999},{"openTime":1657917000000,"open":21103.17,"high":21125.91,"low":20885.98,"close":20915.13,"volume":94.1137,"closeTime":1657917899999},{"openTime":1657917900000,"open":20913.52,"high":20961.1,"low":20890,"close":20924.04,"volume":39.23182,"closeTime":1657918799999},{"openTime":1657918800000,"open":20931.46,"high":21011.47,"low":20907.7,"close":20912.73,"volume":46.21316,"closeTime":1657919699999},{"openTime":1657919700000,"open":20915.02,"high":20928.25,"low":20825.02,"close":20917.18,"volume":57.16893,"closeTime":1657920599999},{"openTime":1657920600000,"open":20915.34,"high":20959,"low":20906.55,"close":20940.55,"volume":14.19052,"closeTime":1657921499999},{"openTime":1657921500000,"open":20937.68,"high":20972.18,"low":20921.64,"close":20964.85,"volume":26.77954,"closeTime":1657922399999},{"openTime":1657922400000,"open":20961.58,"high":20984.37,"low":20904.79,"close":20920.51,"volume":28.40981,"closeTime":1657923299999},{"openTime":1657923300000,"open":20923.39,"high":20924.95,"low":20826.84,"close":20849.47,"volume":42.73864,"closeTime":1657924199999},{"openTime":1657924200000,"open":20849.03,"high":20896.03,"low":20809.23,"close":20874.18,"volume":44.95671,"closeTime":1657925099999},{"openTime":1657925100000,"open":20874.18,"high":20899.23,"low":20862.94,"close":20884.5,"volume":23.19136,"closeTime":1657925999999},{"openTime":1657926000000,"open":20887.45,"high":20939.38,"low":20847.86,"close":20937,"volume":55.54835,"closeTime":1657926899999},{"openTime":1657926900000,"open":20935.44,"high":20935.62,"low":20753.68,"close":20788.99,"volume":92.15546,"closeTime":1657927799999},{"openTime":1657927800000,"open":20793.03,"high":20850,"low":20752.67,"close":20835.9,"volume":40.61994,"closeTime":1657928699999},{"openTime":1657928700000,"open":20837.17,"high":20850,"low":20807.72,"close":20824.97,"volume":46.08286,"closeTime":1657929599999},{"openTime":1657929600000,"open":20828.95,"high":20857.7,"low":20767.67,"close":20825.23,"volume":35.47852,"closeTime":1657930499999},{"openTime":1657930500000,"open":20829.2,"high":20842.83,"low":20742.4,"close":20787.46,"volume":42.36934,"closeTime":1657931399999},{"openTime":1657931400000,"open":20787.46,"high":20795.36,"low":20666.49,"close":20694.65,"volume":87.98932,"closeTime":1657932299999},{"openTime":1657932300000,"open":20694.66,"high":20728.94,"low":20672.51,"close":20680.38,"volume":43.11295,"closeTime":1657933199999},{"openTime":1657933200000,"open":20680.64,"high":20714.03,"low":20631.44,"close":20699.99,"volume":47.02073,"closeTime":1657934099999},{"openTime":1657934100000,"open":20695.38,"high":20752.49,"low":20681.33,"close":20742.86,"volume":36.99741,"closeTime":1657934999999},{"openTime":1657935000000,"open":20742.32,"high":20747.85,"low":20694.51,"close":20722.53,"volume":19.88744,"closeTime":1657935899999},{"openTime":1657935900000,"open":20721.81,"high":20725.81,"low":20679.12,"close":20716.26,"volume":22.02575,"closeTime":1657936799999},{"openTime":1657936800000,"open":20711.16,"high":20740.37,"low":20668.81,"close":20682.84,"volume":33.97114,"closeTime":1657937699999},{"openTime":1657937700000,"open":20683.57,"high":20690,"low":20600,"close":20652.68,"volume":58.06082,"closeTime":1657938599999},{"openTime":1657938600000,"open":20654.82,"high":20677.23,"low":20644.31,"close":20660.32,"volume":17.54789,"closeTime":1657939499999},{"openTime":1657939500000,"open":20661.04,"high":20700,"low":20660.75,"close":20696.11,"volume":37.52622,"closeTime":1657940399999},{"openTime":1657940400000,"open":20700,"high":20720.76,"low":20680.23,"close":20697.57,"volume":44.8829,"closeTime":1657941299999},{"openTime":1657941300000,"open":20697.18,"high":20740.37,"low":20691,"close":20728,"volume":27.68395,"closeTime":1657942199999},{"openTime":1657942200000,"open":20732.34,"high":20761.48,"low":20690.01,"close":20747.02,"volume":29.4019,"closeTime":1657943099999},{"openTime":1657943100000,"open":20745.56,"high":20755.79,"low":20726.58,"close":20732.71,"volume":19.97216,"closeTime":1657943999999},{"openTime":1657944000000,"open":20731.01,"high":20744.44,"low":20647.99,"close":20701.1,"volume":66.27589,"closeTime":1657944899999},{"openTime":1657944900000,"open":20699.1,"high":20722.71,"low":20676.5,"close":20685.91,"volume":32.5623,"closeTime":1657945799999},{"openTime":1657945800000,"open":20684.03,"high":20715.48,"low":20677.83,"close":20693.98,"volume":54.88068,"closeTime":1657946699999},{"openTime":1657946700000,"open":20692.92,"high":20759.23,"low":20689.57,"close":20738.02,"volume":39.10163,"closeTime":1657947599999},{"openTime":1657947600000,"open":20741.5,"high":20744.38,"low":20716.82,"close":20738.79,"volume":15.95335,"closeTime":1657948499999},{"openTime":1657948500000,"open":20738.79,"high":20738.88,"low":20691.82,"close":20709,"volume":76.33201,"closeTime":1657949399999},{"openTime":1657949400000,"open":20704.02,"high":20722.89,"low":20633.59,"close":20657.24,"volume":53.37546,"closeTime":1657950299999},{"openTime":1657950300000,"open":20654.48,"high":20687.68,"low":20510.01,"close":20599.27,"volume":65.55064,"closeTime":1657951199999},{"openTime":1657951200000,"open":20590.44,"high":20617.71,"low":20560,"close":20576.77,"volume":51.95196,"closeTime":1657952099999},{"openTime":1657952100000,"open":20572.59,"high":20586.32,"low":20515.13,"close":20550,"volume":82.81731,"closeTime":1657952999999},{"openTime":1657953000000,"open":20547.57,"high":20563.4,"low":20469.66,"close":20518.55,"volume":96.91807,"closeTime":1657953899999},{"openTime":1657953900000,"open":20518.62,"high":20555.93,"low":20487.22,"close":20540.29,"volume":55.58146,"closeTime":1657954799999},{"openTime":1657954800000,"open":20543.78,"high":20583.75,"low":20520.98,"close":20581.73,"volume":32.48486,"closeTime":1657955699999},{"openTime":1657955700000,"open":20580.3,"high":20605.63,"low":20571.75,"close":20597.66,"volume":30.42657,"closeTime":1657956599999},{"openTime":1657956600000,"open":20598.79,"high":20616.69,"low":20548.91,"close":20560.25,"volume":51.6318,"closeTime":1657957499999},{"openTime":1657957500000,"open":20560.46,"high":20568.41,"low":20494.77,"close":20542.71,"volume":72.69379,"closeTime":1657958399999},{"openTime":1657958400000,"open":20540,"high":20632.66,"low":20535.62,"close":20606.68,"volume":83.55373,"closeTime":1657959299999},{"openTime":1657959300000,"open":20605.19,"high":20636.36,"low":20599.3,"close":20609.98,"volume":26.1532,"closeTime":1657960199999},{"openTime":1657960200000,"open":20610.88,"high":20653.27,"low":20597.88,"close":20618.95,"volume":26.57179,"closeTime":1657961099999},{"openTime":1657961100000,"open":20620.66,"high":20624.81,"low":20565.69,"close":20602.47,"volume":37.54161,"closeTime":1657961999999},{"openTime":1657962000000,"open":20601.36,"high":20603.18,"low":20570,"close":20578.8,"volume":14.31771,"closeTime":1657962899999},{"openTime":1657962900000,"open":20577.34,"high":20628.57,"low":20572.96,"close":20599.87,"volume":28.52289,"closeTime":1657963799999},{"openTime":1657963800000,"open":20601.8,"high":20634.13,"low":20597.34,"close":20609.21,"volume":11.98674,"closeTime":1657964699999},{"openTime":1657964700000,"open":20612.29,"high":20633.64,"low":20580.04,"close":20606.88,"volume":16.27333,"closeTime":1657965599999},{"openTime":1657965600000,"open":20607.46,"high":20634.98,"low":20596.17,"close":20630.28,"volume":12.65371,"closeTime":1657966499999},{"openTime":1657966500000,"open":20630.89,"high":20679.51,"low":20611.34,"close":20663.36,"volume":22.65952,"closeTime":1657967399999},{"openTime":1657967400000,"open":20663.9,"high":20681.44,"low":20587.32,"close":20629.8,"volume":43.08972,"closeTime":1657968299999},{"openTime":1657968300000,"open":20629.47,"high":20644.63,"low":20606.36,"close":20629.14,"volume":13.78491,"closeTime":1657969199999},{"openTime":1657969200000,"open":20628.45,"high":20638.97,"low":20606.21,"close":20633.82,"volume":16.39028,"closeTime":1657970099999},{"openTime":1657970100000,"open":20633.3,"high":20658.87,"low":20601.56,"close":20656.27,"volume":36.02788,"closeTime":1657970999999},{"openTime":1657971000000,"open":20658.34,"high":20671.26,"low":20630.01,"close":20641.03,"volume":30.09529,"closeTime":1657971899999},{"openTime":1657971900000,"open":20640.53,"high":20651.89,"low":20610,"close":20610,"volume":27.84563,"closeTime":1657972799999},{"openTime":1657972800000,"open":20613.41,"high":20624.46,"low":20585,"close":20606.49,"volume":24.17623,"closeTime":1657973699999},{"openTime":1657973700000,"open":20605.55,"high":20633.96,"low":20604.72,"close":20608.9,"volume":28.8651,"closeTime":1657974599999},{"openTime":1657974600000,"open":20610.64,"high":20643.1,"low":20606.58,"close":20620.16,"volume":23.22873,"closeTime":1657975499999},{"openTime":1657975500000,"open":20619.81,"high":20740,"low":20598.42,"close":20691.38,"volume":105.35512,"closeTime":1657976399999},{"openTime":1657976400000,"open":20690.02,"high":20736.94,"low":20680,"close":20725.17,"volume":60.43585,"closeTime":1657977299999},{"openTime":1657977300000,"open":20721.67,"high":20830.9,"low":20719.41,"close":20771.69,"volume":144.28987,"closeTime":1657978199999},{"openTime":1657978200000,"open":20775.86,"high":20809.22,"low":20753.62,"close":20798.55,"volume":74.39607,"closeTime":1657979099999},{"openTime":1657979100000,"open":20800.12,"high":20857.08,"low":20756.44,"close":20836.4,"volume":99.25326,"closeTime":1657979999999},{"openTime":1657980000000,"open":20834.44,"high":20868.96,"low":20799.82,"close":20836.43,"volume":55.55047,"closeTime":1657980899999},{"openTime":1657980900000,"open":20830.13,"high":20845.48,"low":20767.61,"close":20792.24,"volume":84.27772,"closeTime":1657981799999},{"openTime":1657981800000,"open":20793.67,"high":20815.6,"low":20730,"close":20747.82,"volume":54.95124,"closeTime":1657982699999},{"openTime":1657982700000,"open":20748.02,"high":20840.19,"low":20748.02,"close":20810.82,"volume":64.89957,"closeTime":1657983599999},{"openTime":1657983600000,"open":20812.23,"high":20935.55,"low":20808.75,"close":20907.33,"volume":130.39402,"closeTime":1657984499999},{"openTime":1657984500000,"open":20912.67,"high":20923.73,"low":20865.48,"close":20907.43,"volume":72.7819,"closeTime":1657985399999},{"openTime":1657985400000,"open":20906.55,"high":20920,"low":20875.85,"close":20901.88,"volume":38.84931,"closeTime":1657986299999},{"openTime":1657986300000,"open":20898.74,"high":20955.95,"low":20884.53,"close":20937.26,"volume":65.28264,"closeTime":1657987199999},{"openTime":1657987200000,"open":20938.09,"high":21399.99,"low":20921.6,"close":21285.16,"volume":371.69719,"closeTime":1657988099999},{"openTime":1657988100000,"open":21306.19,"high":21396.33,"low":21090,"close":21156.98,"volume":300.77128,"closeTime":1657988999999},{"openTime":1657989000000,"open":21157.82,"high":21271.81,"low":21115.72,"close":21259.52,"volume":235.35901,"closeTime":1657989899999},{"openTime":1657989900000,"open":21260.56,"high":21487.72,"low":21256.75,"close":21458.24,"volume":231.04311,"closeTime":1657990799999},{"openTime":1657990800000,"open":21461.55,"high":21501.98,"low":21362.13,"close":21432.84,"volume":198.05152,"closeTime":1657991699999},{"openTime":1657991700000,"open":21428.77,"high":21582.85,"low":21410,"close":21463.7,"volume":233.65219,"closeTime":1657992599999},{"openTime":1657992600000,"open":21456.87,"high":21477.65,"low":21391.79,"close":21438.17,"volume":73.0747,"closeTime":1657993499999},{"openTime":1657993500000,"open":21435.42,"high":21492.8,"low":21220.88,"close":21238.28,"volume":151.61825,"closeTime":1657994399999},{"openTime":1657994400000,"open":21239.27,"high":21354.09,"low":21238.94,"close":21297.75,"volume":117.80379,"closeTime":1657995299999},{"openTime":1657995300000,"open":21296.19,"high":21339.8,"low":21263.57,"close":21280.92,"volume":79.68574,"closeTime":1657996199999},{"openTime":1657996200000,"open":21279.46,"high":21289.8,"low":21190,"close":21237.18,"volume":107.31368,"closeTime":1657997099999},{"openTime":1657997100000,"open":21238.94,"high":21301.2,"low":21193.13,"close":21284.66,"volume":55.82347,"closeTime":1657997999999},{"openTime":1657998000000,"open":21280.92,"high":21364.87,"low":21274.35,"close":21342.39,"volume":105.69854,"closeTime":1657998899999},{"openTime":1657998900000,"open":21336.01,"high":21389.98,"low":21284.34,"close":21305.54,"volume":89.68995,"closeTime":1657999799999},{"openTime":1657999800000,"open":21305.45,"high":21334.84,"low":21238.27,"close":21243.22,"volume":105.43787,"closeTime":1658000699999},{"openTime":1658000700000,"open":21243.49,"high":21255.88,"low":21150,"close":21183.59,"volume":107.69417,"closeTime":1658001599999},{"openTime":1658001600000,"open":21183.41,"high":21221.01,"low":21040.93,"close":21072.25,"volume":198.16762,"closeTime":1658002499999},{"openTime":1658002500000,"open":21074.51,"high":21076.87,"low":20909.09,"close":20970.84,"volume":193.34337,"closeTime":1658003399999},{"openTime":1658003400000,"open":20969.61,"high":21146.41,"low":20968.49,"close":21119.47,"volume":109.8532,"closeTime":1658004299999},{"openTime":1658004300000,"open":21115.79,"high":21209.22,"low":21087.08,"close":21202.56,"volume":104.66973,"closeTime":1658005199999},{"openTime":1658005200000,"open":21200.96,"high":21210.02,"low":21104.7,"close":21137.51,"volume":68.26653,"closeTime":1658006099999},{"openTime":1658006100000,"open":21141.27,"high":21336.95,"low":21078.12,"close":21328.51,"volume":85.45711,"closeTime":1658006999999},{"openTime":1658007000000,"open":21320.26,"high":21333.07,"low":21217.73,"close":21294.26,"volume":26.86086,"closeTime":1658007899999},{"openTime":1658007900000,"open":21297.14,"high":21304.71,"low":21163.16,"close":21191.24,"volume":44.0873,"closeTime":1658008799999},{"openTime":1658008800000,"open":21194.86,"high":21225.23,"low":21130.21,"close":21189.73,"volume":41.33777,"closeTime":1658009699999},{"openTime":1658009700000,"open":21189.72,"high":21244.66,"low":21168.67,"close":21227.77,"volume":52.43832,"closeTime":1658010599999},{"openTime":1658010600000,"open":21228.99,"high":21248.21,"low":21196.13,"close":21225.77,"volume":27.66356,"closeTime":1658011499999},{"openTime":1658011500000,"open":21225.83,"high":21310,"low":21197.25,"close":21292.15,"volume":92.91314,"closeTime":1658012399999},{"openTime":1658012400000,"open":21287.41,"high":21296.23,"low":21218.89,"close":21218.89,"volume":35.1775,"closeTime":1658013299999},{"openTime":1658013300000,"open":21226.76,"high":21240.74,"low":21172.43,"close":21172.43,"volume":47.66461,"closeTime":1658014199999},{"openTime":1658014200000,"open":21174.57,"high":21204.85,"low":21152.88,"close":21177.39,"volume":36.36797,"closeTime":1658015099999},{"openTime":1658015100000,"open":21177.25,"high":21226.61,"low":21166.89,"close":21190,"volume":24.27071,"closeTime":1658015999999},{"openTime":1658016000000,"open":21191.49,"high":21343.5,"low":21184.01,"close":21321.74,"volume":104.39273,"closeTime":1658016899999},{"openTime":1658016900000,"open":21323.34,"high":21336.36,"low":21193.84,"close":21246.98,"volume":38.47171,"closeTime":1658017799999},{"openTime":1658017800000,"open":21244.11,"high":21307.53,"low":21199.7,"close":21295.49,"volume":32.32303,"closeTime":1658018699999},{"openTime":1658018700000,"open":21294.58,"high":21320,"low":21258.61,"close":21294.47,"volume":45.07499,"closeTime":1658019599999},{"openTime":1658019600000,"open":21293.48,"high":21334.31,"low":21223.8,"close":21230,"volume":55.3835,"closeTime":1658020499999},{"openTime":1658020500000,"open":21232.86,"high":21241.58,"low":21108.81,"close":21155.99,"volume":101.65313,"closeTime":1658021399999},{"openTime":1658021400000,"open":21163.07,"high":21173.74,"low":21080.36,"close":21128.29,"volume":47.60261,"closeTime":1658022299999},{"openTime":1658022300000,"open":21127.8,"high":21163.34,"low":21097.76,"close":21151.56,"volume":21.15638,"closeTime":1658023199999},{"openTime":1658023200000,"open":21156.06,"high":21192.3,"low":21124.41,"close":21184.34,"volume":59.50701,"closeTime":1658024099999},{"openTime":1658024100000,"open":21182.8,"high":21213.4,"low":21156.3,"close":21196.36,"volume":43.66549,"closeTime":1658024999999},{"openTime":1658025000000,"open":21193.72,"high":21240.36,"low":21171.83,"close":21183.08,"volume":67.18289,"closeTime":1658025899999},{"openTime":1658025900000,"open":21182.61,"high":21184.58,"low":21135.51,"close":21157.47,"volume":30.71934,"closeTime":1658026799999},{"openTime":1658026800000,"open":21154.64,"high":21256.33,"low":21150.77,"close":21243.16,"volume":41.06938,"closeTime":1658027699999},{"openTime":1658027700000,"open":21243,"high":21435.04,"low":21238.87,"close":21402.36,"volume":99.31412,"closeTime":1658028599999},{"openTime":1658028600000,"open":21403.52,"high":21456.43,"low":21332.31,"close":21334.96,"volume":79.07157,"closeTime":1658029499999},{"openTime":1658029500000,"open":21332.31,"high":21376.31,"low":21309.45,"close":21318.65,"volume":17.46279,"closeTime":1658030399999},{"openTime":1658030400000,"open":21318.66,"high":21402.04,"low":21302.71,"close":21396.53,"volume":41.46373,"closeTime":1658031299999},{"openTime":1658031300000,"open":21396.3,"high":21471.43,"low":21333.33,"close":21352.15,"volume":65.93633,"closeTime":1658032199999},{"openTime":1658032200000,"open":21347.69,"high":21359.63,"low":21249.56,"close":21268.39,"volume":57.24701,"closeTime":1658033099999},{"openTime":1658033100000,"open":21269.27,"high":21285.43,"low":21227.99,"close":21255.65,"volume":25.1171,"closeTime":1658033999999},{"openTime":1658034000000,"open":21257.78,"high":21360,"low":21247.67,"close":21342.18,"volume":58.58061,"closeTime":1658034899999},{"openTime":1658034900000,"open":21342.27,"high":21360,"low":21282.05,"close":21355.37,"volume":23.63445,"closeTime":1658035799999},{"openTime":1658035800000,"open":21353.77,"high":21359.5,"low":21288.94,"close":21327.24,"volume":33.80849,"closeTime":1658036699999},{"openTime":1658036700000,"open":21329.17,"high":21390,"low":21311.51,"close":21352.43,"volume":48.38252,"closeTime":1658037599999},{"openTime":1658037600000,"open":21350.68,"high":21417.26,"low":21342.23,"close":21390.46,"volume":42.87314,"closeTime":1658038499999},{"openTime":1658038500000,"open":21390.48,"high":21430.74,"low":21357.95,"close":21402.65,"volume":77.03679,"closeTime":1658039399999},{"openTime":1658039400000,"open":21403.72,"high":21514.06,"low":21372.03,"close":21485.16,"volume":144.67999,"closeTime":1658040299999},{"openTime":1658040300000,"open":21489.88,"high":21591.9,"low":21436.72,"close":21572.69,"volume":90.90053,"closeTime":1658041199999},{"openTime":1658041200000,"open":21573.95,"high":21672.23,"low":21519.46,"close":21597.99,"volume":117.91483,"closeTime":1658042099999},{"openTime":1658042100000,"open":21595.13,"high":21630,"low":21507.69,"close":21522.84,"volume":73.51806,"closeTime":1658042999999},{"openTime":1658043000000,"open":21523.16,"high":21587.86,"low":21460,"close":21480,"volume":65.85952,"closeTime":1658043899999},{"openTime":1658043900000,"open":21478.39,"high":21536.65,"low":21453.59,"close":21466.03,"volume":69.07516,"closeTime":1658044799999},{"openTime":1658044800000,"open":21466.27,"high":21511.43,"low":21415.63,"close":21460.3,"volume":78.35808,"closeTime":1658045699999},{"openTime":1658045700000,"open":21460.14,"high":21477.52,"low":21372.89,"close":21403.43,"volume":46.04256,"closeTime":1658046599999},{"openTime":1658046600000,"open":21403.07,"high":21416.4,"low":21366.59,"close":21407.05,"volume":71.77194,"closeTime":1658047499999},{"openTime":1658047500000,"open":21407.1,"high":21474.35,"low":21386.38,"close":21448.02,"volume":139.94553,"closeTime":1658048399999},{"openTime":1658048400000,"open":21446.81,"high":21544.84,"low":21434.22,"close":21491.23,"volume":60.80153,"closeTime":1658049299999},{"openTime":1658049300000,"open":21492.59,"high":21498.28,"low":21263.51,"close":21299.24,"volume":112.13621,"closeTime":1658050199999},{"openTime":1658050200000,"open":21295.07,"high":21363.12,"low":21291.8,"close":21330,"volume":52.91502,"closeTime":1658051099999},{"openTime":1658051100000,"open":21327.73,"high":21396.68,"low":21249.83,"close":21363.36,"volume":98.33109,"closeTime":1658051999999},{"openTime":1658052000000,"open":21357.67,"high":21380,"low":21262.59,"close":21282.03,"volume":52.91369,"closeTime":1658052899999},{"openTime":1658052900000,"open":21285.14,"high":21320,"low":21209.23,"close":21307.1,"volume":163.85964,"closeTime":1658053799999},{"openTime":1658053800000,"open":21305.28,"high":21360,"low":21285.36,"close":21345.36,"volume":37.61817,"closeTime":1658054699999},{"openTime":1658054700000,"open":21344.69,"high":21390.66,"low":21330.48,"close":21380.09,"volume":44.20866,"closeTime":1658055599999},{"openTime":1658055600000,"open":21377.27,"high":21424.02,"low":21350.67,"close":21401.8,"volume":30.93489,"closeTime":1658056499999},{"openTime":1658056500000,"open":21402.96,"high":21441.43,"low":21378.13,"close":21391.65,"volume":86.91633,"closeTime":1658057399999},{"openTime":1658057400000,"open":21391.16,"high":21400,"low":21285.92,"close":21335.2,"volume":71.02144,"closeTime":1658058299999},{"openTime":1658058300000,"open":21335.59,"high":21466.12,"low":21312.13,"close":21445.73,"volume":47.66877,"closeTime":1658059199999},{"openTime":1658059200000,"open":21450,"high":21494.55,"low":21414.82,"close":21475.9,"volume":76.5823,"closeTime":1658060099999},{"openTime":1658060100000,"open":21480.81,"high":21489.39,"low":21406.58,"close":21436.12,"volume":37.16546,"closeTime":1658060999999},{"openTime":1658061000000,"open":21434.25,"high":21466.63,"low":21373.18,"close":21387.62,"volume":31.83435,"closeTime":1658061899999},{"openTime":1658061900000,"open":21389.55,"high":21590.91,"low":21334,"close":21373.77,"volume":157.17637,"closeTime":1658062799999},{"openTime":1658062800000,"open":21372.07,"high":21384.03,"low":21141.64,"close":21218.75,"volume":200.75524,"closeTime":1658063699999},{"openTime":1658063700000,"open":21215.91,"high":21336.6,"low":21128.36,"close":21263.36,"volume":139.25131,"closeTime":1658064599999},{"openTime":1658064600000,"open":21261.73,"high":21295.71,"low":21187.18,"close":21220.36,"volume":107.44901,"closeTime":1658065499999},{"openTime":1658065500000,"open":21220.36,"high":21243.6,"low":21105.72,"close":21111.01,"volume":137.01997,"closeTime":1658066399999},{"openTime":1658066400000,"open":21110.88,"high":21189.47,"low":21072.12,"close":21162.01,"volume":123.37144,"closeTime":1658067299999},{"openTime":1658067300000,"open":21165.22,"high":21225.89,"low":21146.06,"close":21179.13,"volume":80.38503,"closeTime":1658068199999},{"openTime":1658068200000,"open":21177.72,"high":21230.76,"low":21161.9,"close":21208.06,"volume":61.88354,"closeTime":1658069099999},{"openTime":1658069100000,"open":21209.92,"high":21252.83,"low":21177.21,"close":21200,"volume":67.3823,"closeTime":1658069999999},{"openTime":1658070000000,"open":21200.62,"high":21269.23,"low":21166.66,"close":21238.03,"volume":56.77528,"closeTime":1658070899999},{"openTime":1658070900000,"open":21236.96,"high":21260,"low":21213.22,"close":21246.27,"volume":33.31036,"closeTime":1658071799999},{"openTime":1658071800000,"open":21243.1,"high":21249.42,"low":21136.67,"close":21174.26,"volume":65.819,"closeTime":1658072699999},{"openTime":1658072700000,"open":21172.16,"high":21187.42,"low":21122.97,"close":21163.98,"volume":46.66513,"closeTime":1658073599999},{"openTime":1658073600000,"open":21162.72,"high":21214.52,"low":21114,"close":21160,"volume":75.1211,"closeTime":1658074499999},{"openTime":1658074500000,"open":21160.21,"high":21193.17,"low":21000,"close":21055.31,"volume":142.41321,"closeTime":1658075399999},{"openTime":1658075400000,"open":21055.98,"high":21170.25,"low":21050,"close":21137.79,"volume":59.92581,"closeTime":1658076299999},{"openTime":1658076300000,"open":21140.1,"high":21161.06,"low":21102.13,"close":21140.9,"volume":56.77064,"closeTime":1658077199999},{"openTime":1658077200000,"open":21141.15,"high":21235.82,"low":21130,"close":21217.94,"volume":72.88643,"closeTime":1658078099999},{"openTime":1658078100000,"open":21222.22,"high":21378.95,"low":21214.15,"close":21259.85,"volume":141.14402,"closeTime":1658078999999},{"openTime":1658079000000,"open":21262.13,"high":21286.45,"low":21154.99,"close":21193.25,"volume":85.75932,"closeTime":1658079899999},{"openTime":1658079900000,"open":21192.95,"high":21193.24,"low":20818.19,"close":20917.85,"volume":183.53613,"closeTime":1658080799999},{"openTime":1658080800000,"open":20913.43,"high":21012.81,"low":20871.79,"close":20938.87,"volume":114.82869,"closeTime":1658081699999},{"openTime":1658081700000,"open":20938.74,"high":21027.68,"low":20938.74,"close":20981.56,"volume":56.80002,"closeTime":1658082599999},{"openTime":1658082600000,"open":20985.4,"high":21057.43,"low":20959.69,"close":21040.5,"volume":45.93657,"closeTime":1658083499999},{"openTime":1658083500000,"open":21040.01,"high":21050.57,"low":20949.75,"close":20971.59,"volume":40.43336,"closeTime":1658084399999},{"openTime":1658084400000,"open":20970.72,"high":21041.77,"low":20930,"close":20930.95,"volume":77.03872,"closeTime":1658085299999},{"openTime":1658085300000,"open":20930.43,"high":21036.2,"low":20928.68,"close":21013.36,"volume":54.84643,"closeTime":1658086199999},{"openTime":1658086200000,"open":21011.34,"high":21074.22,"low":21010.1,"close":21050,"volume":61.26578,"closeTime":1658087099999},{"openTime":1658087100000,"open":21050.36,"high":21076.69,"low":21016.2,"close":21021.23,"volume":34.48476,"closeTime":1658087999999},{"openTime":1658088000000,"open":21026.82,"high":21040,"low":20971.63,"close":20979.02,"volume":31.65427,"closeTime":1658088899999},{"openTime":1658088900000,"open":20971.74,"high":21003.46,"low":20951.72,"close":20980.01,"volume":21.26902,"closeTime":1658089799999},{"openTime":1658089800000,"open":20980.78,"high":20985.22,"low":20907.64,"close":20920,"volume":27.12243,"closeTime":1658090699999},{"openTime":1658090700000,"open":20921.03,"high":20968.29,"low":20914.13,"close":20930.78,"volume":33.65133,"closeTime":1658091599999},{"openTime":1658091600000,"open":20934.37,"high":20996.14,"low":20880.22,"close":20965.05,"volume":40.05049,"closeTime":1658092499999},{"openTime":1658092500000,"open":20960.6,"high":21040.56,"low":20931.97,"close":21018.76,"volume":47.02963,"closeTime":1658093399999},{"openTime":1658093400000,"open":21019.16,"high":21049.99,"low":20971.2,"close":20990.16,"volume":27.94711,"closeTime":1658094299999},{"openTime":1658094300000,"open":20987.68,"high":21026.12,"low":20961.53,"close":21012.83,"volume":16.56,"closeTime":1658095199999},{"openTime":1658095200000,"open":21011.72,"high":21072.48,"low":20978.93,"close":20999.34,"volume":36.64161,"closeTime":1658096099999},{"openTime":1658096100000,"open":21002.79,"high":21003.62,"low":20918.6,"close":20972.64,"volume":66.6691,"closeTime":1658096999999},{"openTime":1658097000000,"open":20972.64,"high":21030.73,"low":20965.01,"close":21012.19,"volume":52.52324,"closeTime":1658097899999},{"openTime":1658097900000,"open":21009.18,"high":21009.59,"low":20968.2,"close":20996.22,"volume":22.79023,"closeTime":1658098799999},{"openTime":1658098800000,"open":20996.22,"high":21004.31,"low":20934.66,"close":20946.37,"volume":27.62486,"closeTime":1658099699999},{"openTime":1658099700000,"open":20946.37,"high":20964.97,"low":20822.28,"close":20846.47,"volume":66.54027,"closeTime":1658100599999},{"openTime":1658100600000,"open":20841.36,"high":20866.61,"low":20717.94,"close":20811.62,"volume":92.43128,"closeTime":1658101499999},{"openTime":1658101500000,"open":20811.92,"high":20849.8,"low":20749.61,"close":20789.77,"volume":52.19999,"closeTime":1658102399999},{"openTime":1658102400000,"open":20796.12,"high":20902.21,"low":20759.57,"close":20879.29,"volume":94.47038,"closeTime":1658103299999},{"openTime":1658103300000,"open":20878.08,"high":20916.85,"low":20840,"close":20874.24,"volume":63.36134,"closeTime":1658104199999},{"openTime":1658104200000,"open":20873.09,"high":20911.84,"low":20806.14,"close":20820.32,"volume":62.9842,"closeTime":1658105099999},{"openTime":1658105100000,"open":20820.78,"high":20829.21,"low":20775,"close":20818.31,"volume":50.13085,"closeTime":1658105999999},{"openTime":1658106000000,"open":20819.96,"high":20918.75,"low":20813.29,"close":20911.39,"volume":57.24882,"closeTime":1658106899999},{"openTime":1658106900000,"open":20915.8,"high":20947.95,"low":20894.73,"close":20932.65,"volume":55.79281,"closeTime":1658107799999},{"openTime":1658107800000,"open":20933.7,"high":20982.84,"low":20914.39,"close":20958.93,"volume":52.68573,"closeTime":1658108699999},{"openTime":1658108700000,"open":20957.71,"high":21005.54,"low":20953.34,"close":20972.69,"volume":45.61501,"closeTime":1658109599999},{"openTime":1658109600000,"open":20971.82,"high":21007.98,"low":20953.76,"close":20962.76,"volume":37.95023,"closeTime":1658110499999},{"openTime":1658110500000,"open":20966.69,"high":21024.83,"low":20966.69,"close":21015.3,"volume":48.33868,"closeTime":1658111399999},{"openTime":1658111400000,"open":21013.91,"high":21200,"low":20995.33,"close":21198.19,"volume":102.81652,"closeTime":1658112299999},{"openTime":1658112300000,"open":21192.77,"high":21381.57,"low":21154.99,"close":21330,"volume":160.74288,"closeTime":1658113199999},{"openTime":1658113200000,"open":21330.51,"high":21350.65,"low":21191.91,"close":21201.98,"volume":81.58132,"closeTime":1658114099999},{"openTime":1658114100000,"open":21201.18,"high":21374.41,"low":21196.35,"close":21337.87,"volume":55.48529,"closeTime":1658114999999},{"openTime":1658115000000,"open":21342.38,"high":21345.39,"low":21268.18,"close":21300.29,"volume":32.21659,"closeTime":1658115899999},{"openTime":1658115900000,"open":21301.58,"high":21334.4,"low":21247.06,"close":21278,"volume":38.31671,"closeTime":1658116799999},{"openTime":1658116800000,"open":21275.74,"high":21293.32,"low":21204.22,"close":21247.72,"volume":53.86446,"closeTime":1658117699999},{"openTime":1658117700000,"open":21245.99,"high":21328.84,"low":21164.67,"close":21301.8,"volume":68.47618,"closeTime":1658118599999},{"openTime":1658118600000,"open":21304.93,"high":21315.07,"low":21246.4,"close":21296.22,"volume":56.38099,"closeTime":1658119499999},{"openTime":1658119500000,"open":21293.16,"high":21301.6,"low":21249.99,"close":21296.95,"volume":29.2002,"closeTime":1658120399999},{"openTime":1658120400000,"open":21297.7,"high":21451.5,"low":21288.85,"close":21377.41,"volume":160.18103,"closeTime":1658121299999},{"openTime":1658121300000,"open":21372.14,"high":21595.34,"low":21366.64,"close":21592.52,"volume":175.99015,"closeTime":1658122199999},{"openTime":1658122200000,"open":21590.2,"high":21802.16,"low":21554.3,"close":21766.96,"volume":205.20816,"closeTime":1658123099999},{"openTime":1658123100000,"open":21770.35,"high":21869.92,"low":21687.9,"close":21860.47,"volume":164.45559,"closeTime":1658123999999},{"openTime":1658124000000,"open":21858.87,"high":21881.35,"low":21767.38,"close":21776.8,"volume":77.3104,"closeTime":1658124899999},{"openTime":1658124900000,"open":21778.01,"high":22003.29,"low":21770.63,"close":21949.67,"volume":197.65424,"closeTime":1658125799999},{"openTime":1658125800000,"open":21947.7,"high":22357.32,"low":21947.7,"close":22169.31,"volume":307.255,"closeTime":1658126699999},{"openTime":1658126700000,"open":22174.49,"high":22292.59,"low":22170,"close":22193.72,"volume":87.97882,"closeTime":1658127599999},{"openTime":1658127600000,"open":22189.79,"high":22397.43,"low":22184.41,"close":22260,"volume":101.46021,"closeTime":1658128499999},{"openTime":1658128500000,"open":22271.96,"high":22278.57,"low":22100,"close":22250,"volume":116.08373,"closeTime":1658129399999},{"openTime":1658129400000,"open":22247.54,"high":22275.18,"low":22162.68,"close":22214.7,"volume":57.70969,"closeTime":1658130299999},{"openTime":1658130300000,"open":22217.51,"high":22337.93,"low":22207.56,"close":22245.85,"volume":92.01601,"closeTime":1658131199999},{"openTime":1658131200000,"open":22250.23,"high":22498,"low":22203.59,"close":22406.1,"volume":157.73581,"closeTime":1658132099999},{"openTime":1658132100000,"open":22404.35,"high":22520.04,"low":22200,"close":22246.78,"volume":205.12312,"closeTime":1658132999999},{"openTime":1658133000000,"open":22246.84,"high":22319.54,"low":22145.68,"close":22241.11,"volume":139.26434,"closeTime":1658133899999},{"openTime":1658133900000,"open":22246.36,"high":22292,"low":22214.76,"close":22292,"volume":139.79078,"closeTime":1658134799999},{"openTime":1658134800000,"open":22288.1,"high":22331.25,"low":22237.33,"close":22298.5,"volume":96.74775,"closeTime":1658135699999},{"openTime":1658135700000,"open":22297.92,"high":22378.28,"low":22221.88,"close":22352.51,"volume":51.65527,"closeTime":1658136599999},{"openTime":1658136600000,"open":22354.18,"high":22402.86,"low":22240.43,"close":22250.46,"volume":106.59286,"closeTime":1658137499999},{"openTime":1658137500000,"open":22251.29,"high":22277.74,"low":22209.57,"close":22231.79,"volume":64.38748,"closeTime":1658138399999},{"openTime":1658138400000,"open":22240.58,"high":22254.77,"low":22100,"close":22243.91,"volume":87.25782,"closeTime":1658139299999},{"openTime":1658139300000,"open":22244.1,"high":22364.1,"low":22213.99,"close":22303.6,"volume":57.51115,"closeTime":1658140199999},{"openTime":1658140200000,"open":22309.33,"high":22381.92,"low":22180.36,"close":22203.53,"volume":79.18078,"closeTime":1658141099999},{"openTime":1658141100000,"open":22201.52,"high":22220.44,"low":22160,"close":22201.91,"volume":67.45796,"closeTime":1658141999999},{"openTime":1658142000000,"open":22195.5,"high":22248.53,"low":22175.62,"close":22233.15,"volume":105.45739,"closeTime":1658142899999},{"openTime":1658142900000,"open":22236.21,"high":22327.17,"low":22200,"close":22265.76,"volume":129.12263,"closeTime":1658143799999},{"openTime":1658143800000,"open":22264.82,"high":22292.1,"low":22109.22,"close":22155.47,"volume":126.90264,"closeTime":1658144699999},{"openTime":1658144700000,"open":22150,"high":22198.35,"low":21966.47,"close":22131.84,"volume":174.68822,"closeTime":1658145599999},{"openTime":1658145600000,"open":22130.91,"high":22153.5,"low":21987.17,"close":22055.57,"volume":72.25787,"closeTime":1658146499999},{"openTime":1658146500000,"open":22055.6,"high":22066.68,"low":21888,"close":21979.02,"volume":166.06115,"closeTime":1658147399999},{"openTime":1658147400000,"open":21974.93,"high":22150,"low":21941.83,"close":22110.05,"volume":96.68034,"closeTime":1658148299999},{"openTime":1658148300000,"open":22113.96,"high":22318.26,"low":22083.97,"close":22283.41,"volume":112.31838,"closeTime":1658149199999},{"openTime":1658149200000,"open":22286.58,"high":22303.83,"low":22188.82,"close":22229.36,"volume":111.09148,"closeTime":1658150099999},{"openTime":1658150100000,"open":22228.48,"high":22250,"low":22179.48,"close":22242.66,"volume":36.41942,"closeTime":1658150999999},{"openTime":1658151000000,"open":22247.07,"high":22320.71,"low":22069.1,"close":22141.35,"volume":147.79081,"closeTime":1658151899999},{"openTime":1658151900000,"open":22142.19,"high":22215.71,"low":22130,"close":22135.98,"volume":63.9151,"closeTime":1658152799999},{"openTime":1658152800000,"open":22139.95,"high":22195.77,"low":21985.67,"close":22033.17,"volume":139.89912,"closeTime":1658153699999},{"openTime":1658153700000,"open":22031.34,"high":22093.47,"low":21987.61,"close":22034.37,"volume":81.28069,"closeTime":1658154599999},{"openTime":1658154600000,"open":22038.97,"high":22149.69,"low":22025.8,"close":22114.71,"volume":65.99399,"closeTime":1658155499999},{"openTime":1658155500000,"open":22120.65,"high":22235.82,"low":22076.96,"close":22213.1,"volume":78.45428,"closeTime":1658156399999},{"openTime":1658156400000,"open":22209.12,"high":22232.5,"low":22160.55,"close":22213.6,"volume":78.55014,"closeTime":1658157299999},{"openTime":1658157300000,"open":22204.32,"high":22265.05,"low":22160,"close":22197.63,"volume":41.8403,"closeTime":1658158199999},{"openTime":1658158200000,"open":22191.25,"high":22427.43,"low":22172.52,"close":22340.93,"volume":62.54627,"closeTime":1658159099999},{"openTime":1658159100000,"open":22339.17,"high":22777,"low":22260,"close":22662.35,"volume":220.2258,"closeTime":1658159999999},{"openTime":1658160000000,"open":22682.85,"high":22750,"low":22307.76,"close":22411.93,"volume":226.52634,"closeTime":1658160899999},{"openTime":1658160900000,"open":22410,"high":22440,"low":22149.46,"close":22293.72,"volume":174.93429,"closeTime":1658161799999},{"openTime":1658161800000,"open":22288.71,"high":22376.09,"low":22108.56,"close":22163.55,"volume":97.51668,"closeTime":1658162699999},{"openTime":1658162700000,"open":22156.17,"high":22225.35,"low":22144.85,"close":22199.44,"volume":50.76487,"closeTime":1658163599999},{"openTime":1658163600000,"open":22200.37,"high":22220,"low":22060.97,"close":22129.67,"volume":63.04748,"closeTime":1658164499999},{"openTime":1658164500000,"open":22130,"high":22166.96,"low":22003.05,"close":22130.68,"volume":62.62876,"closeTime":1658165399999},{"openTime":1658165400000,"open":22131.24,"high":22175.91,"low":21955.55,"close":21980.54,"volume":78.57456,"closeTime":1658166299999},{"openTime":1658166300000,"open":21983.27,"high":22057.53,"low":21833,"close":21867.88,"volume":125.42867,"closeTime":1658167199999},{"openTime":1658167200000,"open":21870.2,"high":21953.12,"low":21800,"close":21919.34,"volume":99.72853,"closeTime":1658168099999},{"openTime":1658168100000,"open":21921.32,"high":22015.48,"low":21894.2,"close":21930.49,"volume":35.63129,"closeTime":1658168999999},{"openTime":1658169000000,"open":21926.49,"high":21974.17,"low":21884.61,"close":21896.67,"volume":44.55537,"closeTime":1658169899999},{"openTime":1658169900000,"open":21898.85,"high":21910,"low":21812.15,"close":21837.06,"volume":61.16385,"closeTime":1658170799999},{"openTime":1658170800000,"open":21828.3,"high":21878.15,"low":21508,"close":21550.24,"volume":167.08765,"closeTime":1658171699999},{"openTime":1658171700000,"open":21550,"high":21760.67,"low":21533.16,"close":21688.4,"volume":83.36218,"closeTime":1658172599999},{"openTime":1658172600000,"open":21692.06,"high":21725.37,"low":21550,"close":21603.13,"volume":53.26992,"closeTime":1658173499999},{"openTime":1658173500000,"open":21599.5,"high":21635.23,"low":21348,"close":21612.85,"volume":100.35296,"closeTime":1658174399999},{"openTime":1658174400000,"open":21616.9,"high":21641.63,"low":21500,"close":21569.76,"volume":45.56974,"closeTime":1658175299999},{"openTime":1658175300000,"open":21564.51,"high":21661.54,"low":21530.2,"close":21599.83,"volume":55.65823,"closeTime":1658176199999},{"openTime":1658176200000,"open":21602.85,"high":21675,"low":21430,"close":21507.65,"volume":89.34018,"closeTime":1658177099999},{"openTime":1658177100000,"open":21500.69,"high":21568.95,"low":21469.99,"close":21480.1,"volume":45.9188,"closeTime":1658177999999},{"openTime":1658178000000,"open":21488.2,"high":21630,"low":21440.01,"close":21598.66,"volume":52.736,"closeTime":1658178899999},{"openTime":1658178900000,"open":21598.73,"high":21737.08,"low":21582.17,"close":21689.76,"volume":48.56881,"closeTime":1658179799999},{"openTime":1658179800000,"open":21691.93,"high":21749.41,"low":21626.66,"close":21731.93,"volume":23.86633,"closeTime":1658180699999},{"openTime":1658180700000,"open":21730,"high":21735.87,"low":21632.98,"close":21653.38,"volume":15.03201,"closeTime":1658181599999},{"openTime":1658181600000,"open":21656.45,"high":21795.39,"low":21571.34,"close":21780,"volume":32.87628,"closeTime":1658182499999},{"openTime":1658182500000,"open":21770.42,"high":21788.09,"low":21572.53,"close":21592.46,"volume":35.11932,"closeTime":1658183399999},{"openTime":1658183400000,"open":21589,"high":21760,"low":21556.07,"close":21709.98,"volume":34.88335,"closeTime":1658184299999},{"openTime":1658184300000,"open":21704.48,"high":21856.47,"low":21690,"close":21789.51,"volume":32.75389,"closeTime":1658185199999},{"openTime":1658185200000,"open":21788.46,"high":22195.29,"low":21766.91,"close":22107.82,"volume":125.22656,"closeTime":1658186099999},{"openTime":1658186100000,"open":22110,"high":22275,"low":22096.59,"close":22168,"volume":76.91568,"closeTime":1658186999999},{"openTime":1658187000000,"open":22166.61,"high":22323.26,"low":22132.74,"close":22323.26,"volume":42.96117,"closeTime":1658187899999},{"openTime":1658187900000,"open":22316.76,"high":22654.14,"low":22265.81,"close":22430,"volume":171.83192,"closeTime":1658188799999},{"openTime":1658188800000,"open":22438,"high":22952.23,"low":22215.82,"close":22822.59,"volume":326.12881,"closeTime":1658189699999},{"openTime":1658189700000,"open":22815,"high":22900,"low":22486.02,"close":22581.89,"volume":271.60902,"closeTime":1658190599999},{"openTime":1658190600000,"open":22578.18,"high":22664.3,"low":22176.17,"close":22277.49,"volume":304.13294,"closeTime":1658191499999},{"openTime":1658191500000,"open":22265.98,"high":22454.54,"low":22255.47,"close":22343.34,"volume":182.98525,"closeTime":1658192399999},{"openTime":1658192400000,"open":22343.17,"high":22390.89,"low":22089.74,"close":22192.56,"volume":129.46251,"closeTime":1658193299999},{"openTime":1658193300000,"open":22199.96,"high":22306.51,"low":22128.2,"close":22295.55,"volume":129.55417,"closeTime":1658194199999},{"openTime":1658194200000,"open":22295.81,"high":22326.3,"low":22085.93,"close":22119.74,"volume":102.18807,"closeTime":1658195099999},{"openTime":1658195100000,"open":22116.92,"high":22185.08,"low":22015.43,"close":22052.46,"volume":140.92153,"closeTime":1658195999999},{"openTime":1658196000000,"open":22052.73,"high":22092.35,"low":21925.35,"close":21979.28,"volume":125.48172,"closeTime":1658196899999},{"openTime":1658196900000,"open":21980,"high":22170,"low":21960.11,"close":22154.66,"volume":70.56024,"closeTime":1658197799999},{"openTime":1658197800000,"open":22152.83,"high":22160,"low":22081.35,"close":22100.35,"volume":70.09147,"closeTime":1658198699999},{"openTime":1658198700000,"open":22100.27,"high":22135.17,"low":22018.24,"close":22094.49,"volume":65.48473,"closeTime":1658199599999},{"openTime":1658199600000,"open":22093.6,"high":22181.68,"low":22025.23,"close":22174.55,"volume":64.08509,"closeTime":1658200499999},{"openTime":1658200500000,"open":22178.57,"high":22269.86,"low":22121.17,"close":22202.56,"volume":69.49995,"closeTime":1658201399999},{"openTime":1658201400000,"open":22209.94,"high":22250.11,"low":22070.31,"close":22072.97,"volume":48.66741,"closeTime":1658202299999},{"openTime":1658202300000,"open":22071.48,"high":22097.05,"low":21762.6,"close":21897,"volume":106.54708,"closeTime":1658203199999},{"openTime":1658203200000,"open":21903.16,"high":21915.61,"low":21701.77,"close":21784.06,"volume":145.73027,"closeTime":1658204099999},{"openTime":1658204100000,"open":21786.5,"high":21932.12,"low":21755.42,"close":21896.04,"volume":71.16503,"closeTime":1658204999999},{"openTime":1658205000000,"open":21891.7,"high":21951.02,"low":21825.46,"close":21916,"volume":52.14936,"closeTime":1658205899999},{"openTime":1658205900000,"open":21919,"high":21939.97,"low":21841.6,"close":21892,"volume":33.86114,"closeTime":1658206799999},{"openTime":1658206800000,"open":21890.93,"high":21990,"low":21823.29,"close":21988.53,"volume":44.32719,"closeTime":1658207699999},{"openTime":1658207700000,"open":21987.87,"high":22114.55,"low":21968.12,"close":22010,"volume":72.17626,"closeTime":1658208599999},{"openTime":1658208600000,"open":22012.77,"high":22102.52,"low":21993.85,"close":22089.81,"volume":32.22017,"closeTime":1658209499999},{"openTime":1658209500000,"open":22089.99,"high":22098.13,"low":21981.71,"close":22004.08,"volume":39.28992,"closeTime":1658210399999},{"openTime":1658210400000,"open":21999.96,"high":22042.75,"low":21881.42,"close":21914.68,"volume":65.80986,"closeTime":1658211299999},{"openTime":1658211300000,"open":21921.52,"high":22130.74,"low":21917.06,"close":22079.18,"volume":46.81433,"closeTime":1658212199999},{"openTime":1658212200000,"open":22078.79,"high":22127.98,"low":21788.52,"close":21790.44,"volume":89.43441,"closeTime":1658213099999},{"openTime":1658213100000,"open":21790,"high":21862.26,"low":21580.11,"close":21762.81,"volume":196.8369,"closeTime":1658213999999},{"openTime":1658214000000,"open":21757.35,"high":21865.89,"low":21733.64,"close":21840.81,"volume":80.51058,"closeTime":1658214899999},{"openTime":1658214900000,"open":21840.71,"high":21877.05,"low":21760,"close":21767.53,"volume":78.08561,"closeTime":1658215799999},{"openTime":1658215800000,"open":21764.14,"high":21834.5,"low":21690.42,"close":21696.66,"volume":75.53196,"closeTime":1658216699999},{"openTime":1658216700000,"open":21694.86,"high":21807.58,"low":21685,"close":21765.21,"volume":52.24575,"closeTime":1658217599999},{"openTime":1658217600000,"open":21768.38,"high":21844.88,"low":21698.03,"close":21831.86,"volume":71.61053,"closeTime":1658218499999},{"openTime":1658218500000,"open":21836.04,"high":21874.44,"low":21791.24,"close":21801.99,"volume":102.545,"closeTime":1658219399999},{"openTime":1658219400000,"open":21803.04,"high":21894.77,"low":21797.73,"close":21856.91,"volume":38.10507,"closeTime":1658220299999},{"openTime":1658220300000,"open":21858.99,"high":21935.89,"low":21814.53,"close":21924.34,"volume":75.24663,"closeTime":1658221199999},{"openTime":1658221200000,"open":21918.6,"high":21935.73,"low":21842.99,"close":21845.34,"volume":142.22651,"closeTime":1658222099999},{"openTime":1658222100000,"open":21852.5,"high":21966.28,"low":21809.07,"close":21912.22,"volume":62.27268,"closeTime":1658222999999},{"openTime":1658223000000,"open":21914.32,"high":21965.01,"low":21883.13,"close":21903.19,"volume":71.00728,"closeTime":1658223899999},{"openTime":1658223900000,"open":21904.67,"high":21944.59,"low":21841.59,"close":21903.36,"volume":74.88072,"closeTime":1658224799999},{"openTime":1658224800000,"open":21904.01,"high":21938.88,"low":21880.46,"close":21927.08,"volume":68.7469,"closeTime":1658225699999},{"openTime":1658225700000,"open":21927,"high":21946.67,"low":21810,"close":21861.29,"volume":82.99782,"closeTime":1658226599999},{"openTime":1658226600000,"open":21863.87,"high":22058.23,"low":21833.52,"close":22053.42,"volume":97.52567,"closeTime":1658227499999},{"openTime":1658227500000,"open":22050.05,"high":22108,"low":21942.3,"close":22006.68,"volume":90.82888,"closeTime":1658228399999},{"openTime":1658228400000,"open":22002,"high":22087.6,"low":21972.54,"close":22082.85,"volume":77.43952,"closeTime":1658229299999},{"openTime":1658229300000,"open":22082.45,"high":22228.23,"low":22045.1,"close":22213.98,"volume":98.11384,"closeTime":1658230199999},{"openTime":1658230200000,"open":22214.2,"high":22222,"low":21969.69,"close":22008.81,"volume":87.75294,"closeTime":1658231099999},{"openTime":1658231100000,"open":22007.92,"high":22164.06,"low":21910,"close":21975.38,"volume":98.28025,"closeTime":1658231999999},{"openTime":1658232000000,"open":21982.46,"high":22155.72,"low":21971.03,"close":22000,"volume":144.51696,"closeTime":1658232899999},{"openTime":1658232900000,"open":21995.98,"high":22071.73,"low":21977.24,"close":22009.41,"volume":74.11327,"closeTime":1658233799999},{"openTime":1658233800000,"open":22013.37,"high":22143.89,"low":21982.4,"close":22089.58,"volume":198.5225,"closeTime":1658234699999},{"openTime":1658234700000,"open":22085.52,"high":22195.39,"low":22065,"close":22173.13,"volume":99.82129,"closeTime":1658235599999},{"openTime":1658235600000,"open":22173.92,"high":22214,"low":22108.24,"close":22124.12,"volume":91.76171,"closeTime":1658236499999},{"openTime":1658236500000,"open":22120,"high":22370,"low":22071.04,"close":22297.94,"volume":137.21063,"closeTime":1658237399999},{"openTime":1658237400000,"open":22302.1,"high":22546.02,"low":22164.96,"close":22201.91,"volume":149.74206,"closeTime":1658238299999},{"openTime":1658238300000,"open":22204.91,"high":22359.03,"low":22045.98,"close":22320,"volume":167.19905,"closeTime":1658239199999},{"openTime":1658239200000,"open":22326.13,"high":22327.34,"low":22112.66,"close":22199.9,"volume":192.57156,"closeTime":1658240099999},{"openTime":1658240100000,"open":22197.09,"high":22297,"low":22100.12,"close":22286.53,"volume":80.72707,"closeTime":1658240999999},{"openTime":1658241000000,"open":22286.53,"high":22346.12,"low":22170,"close":22335.64,"volume":94.08759,"closeTime":1658241899999},{"openTime":1658241900000,"open":22341.87,"high":22642.63,"low":22303.1,"close":22625.14,"volume":308.00566,"closeTime":1658242799999},{"openTime":1658242800000,"open":22629.67,"high":22871.88,"low":22609.83,"close":22773.03,"volume":230.88346,"closeTime":1658243699999},{"openTime":1658243700000,"open":22767.66,"high":22890.62,"low":22476.82,"close":22808.61,"volume":166.47562,"closeTime":1658244599999},{"openTime":1658244600000,"open":22804.63,"high":23149.58,"low":22694.94,"close":22833.5,"volume":351.33203,"closeTime":1658245499999},{"openTime":1658245500000,"open":22844.34,"high":23206.09,"low":22793.43,"close":23145.72,"volume":286.53901,"closeTime":1658246399999},{"openTime":1658246400000,"open":23137.51,"high":23305.81,"low":23001.54,"close":23080.59,"volume":514.75954,"closeTime":1658247299999},{"openTime":1658247300000,"open":23080.54,"high":23384,"low":22949.95,"close":23298.88,"volume":244.2514,"closeTime":1658248199999},{"openTime":1658248200000,"open":23299.22,"high":23450,"low":23228.65,"close":23289.5,"volume":222.19579,"closeTime":1658249099999},{"openTime":1658249100000,"open":23271.97,"high":23356.95,"low":23163.55,"close":23242.51,"volume":160.07302,"closeTime":1658249999999},{"openTime":1658250000000,"open":23241.58,"high":23251.07,"low":23116.6,"close":23178.85,"volume":255.29865,"closeTime":1658250899999},{"openTime":1658250900000,"open":23176.14,"high":23226.39,"low":22982.01,"close":23201.76,"volume":159.69649,"closeTime":1658251799999},{"openTime":1658251800000,"open":23198.36,"high":23346.97,"low":23193.99,"close":23294.01,"volume":143.21394,"closeTime":1658252699999},{"openTime":1658252700000,"open":23294.11,"high":23577.27,"low":23264.69,"close":23446.79,"volume":178.97121,"closeTime":1658253599999},{"openTime":1658253600000,"open":23453.73,"high":23486.13,"low":23284.85,"close":23296.42,"volume":196.57472,"closeTime":1658254499999},{"openTime":1658254500000,"open":23299.86,"high":23526.54,"low":23250.27,"close":23366.94,"volume":129.43852,"closeTime":1658255399999},{"openTime":1658255400000,"open":23370.48,"high":23517.24,"low":23334.56,"close":23349.5,"volume":75.28046,"closeTime":1658256299999},{"openTime":1658256300000,"open":23344.88,"high":23454.52,"low":23289.47,"close":23413.33,"volume":74.02015,"closeTime":1658257199999},{"openTime":1658257200000,"open":23413.61,"high":23695.36,"low":23355.14,"close":23664.35,"volume":95.02517,"closeTime":1658258099999},{"openTime":1658258100000,"open":23664.86,"high":23719.61,"low":23508.42,"close":23623.73,"volume":127.41863,"closeTime":1658258999999},{"openTime":1658259000000,"open":23614.08,"high":23618.53,"low":23465.56,"close":23578.61,"volume":122.64484,"closeTime":1658259899999},{"openTime":1658259900000,"open":23575.78,"high":23592.37,"low":23346.31,"close":23396.96,"volume":110.39985,"closeTime":1658260799999},{"openTime":1658260800000,"open":23397.66,"high":23447.39,"low":23163.26,"close":23279.27,"volume":96.27876,"closeTime":1658261699999},{"openTime":1658261700000,"open":23278.08,"high":23427.62,"low":23219.34,"close":23301.57,"volume":113.11047,"closeTime":1658262599999},{"openTime":1658262600000,"open":23301.08,"high":23341.67,"low":23186.88,"close":23224.73,"volume":78.15709,"closeTime":1658263499999},{"openTime":1658263500000,"open":23234.13,"high":23335.55,"low":23170,"close":23305.66,"volume":86.79426,"closeTime":1658264399999},{"openTime":1658264400000,"open":23307.05,"high":23363.63,"low":23256.01,"close":23317.71,"volume":89.52122,"closeTime":1658265299999},{"openTime":1658265300000,"open":23317.71,"high":23543.29,"low":23312.99,"close":23444.04,"volume":72.51137,"closeTime":1658266199999},{"openTime":1658266200000,"open":23460.06,"high":23710.93,"low":23460.06,"close":23592,"volume":61.79878,"closeTime":1658267099999},{"openTime":1658267100000,"open":23594.27,"high":23810.89,"low":23532.82,"close":23650,"volume":138.11098,"closeTime":1658267999999},{"openTime":1658268000000,"open":23647.99,"high":23657.77,"low":23500.12,"close":23534.88,"volume":103.91387,"closeTime":1658268899999},{"openTime":1658268900000,"open":23537.01,"high":23557.39,"low":23390.91,"close":23452.85,"volume":64.30273,"closeTime":1658269799999},{"openTime":1658269800000,"open":23458.95,"high":23529.13,"low":23343.25,"close":23411.47,"volume":113.89021,"closeTime":1658270699999},{"openTime":1658270700000,"open":23411.53,"high":23529.37,"low":23376.3,"close":23502.02,"volume":65.553,"closeTime":1658271599999},{"openTime":1658271600000,"open":23508.19,"high":23631.29,"low":23482.87,"close":23597.3,"volume":127.33795,"closeTime":1658272499999},{"openTime":1658272500000,"open":23602.01,"high":23602.02,"low":23306.09,"close":23354.77,"volume":176.05171,"closeTime":1658273399999},{"openTime":1658273400000,"open":23346.87,"high":23387.68,"low":23231.33,"close":23295.76,"volume":98.63613,"closeTime":1658274299999},{"openTime":1658274300000,"open":23303.34,"high":23425.91,"low":23289.06,"close":23400,"volume":78.59107,"closeTime":1658275199999},{"openTime":1658275200000,"open":23400,"high":23442.44,"low":23176.23,"close":23216.47,"volume":142.15829,"closeTime":1658276099999},{"openTime":1658276100000,"open":23220.24,"high":23371.23,"low":23201.28,"close":23332.02,"volume":110.12906,"closeTime":1658276999999},{"openTime":1658277000000,"open":23335.85,"high":23364.14,"low":22600,"close":23028.02,"volume":430.40089,"closeTime":1658277899999},{"openTime":1658277900000,"open":23037.93,"high":23149.83,"low":22934.51,"close":23033.56,"volume":152.18268,"closeTime":1658278799999},{"openTime":1658278800000,"open":23035.94,"high":23106.5,"low":22948.72,"close":23100.4,"volume":128.12596,"closeTime":1658279699999},{"openTime":1658279700000,"open":23097.22,"high":23186.96,"low":23070.89,"close":23171.06,"volume":89.44625,"closeTime":1658280599999},{"openTime":1658280600000,"open":23167.85,"high":23290.9,"low":23137.35,"close":23252.43,"volume":97.61476,"closeTime":1658281499999},{"openTime":1658281500000,"open":23253.82,"high":23335.52,"low":23210.4,"close":23258.71,"volume":134.81983,"closeTime":1658282399999},{"openTime":1658282400000,"open":23257.39,"high":23363.23,"low":23206.23,"close":23319.64,"volume":44.24565,"closeTime":1658283299999},{"openTime":1658283300000,"open":23313,"high":23428.56,"low":23248.69,"close":23370.77,"volume":129.70432,"closeTime":1658284199999},{"openTime":1658284200000,"open":23367.72,"high":23503.19,"low":23363.79,"close":23416.07,"volume":124.86797,"closeTime":1658285099999},{"openTime":1658285100000,"open":23418.71,"high":23462.77,"low":23269.06,"close":23374.27,"volume":102.84171,"closeTime":1658285999999},{"openTime":1658286000000,"open":23373.04,"high":23445.5,"low":23270.42,"close":23295.01,"volume":131.45208,"closeTime":1658286899999},{"openTime":1658286900000,"open":23291.93,"high":23484.65,"low":23282.38,"close":23469.36,"volume":96.88777,"closeTime":1658287799999},{"openTime":1658287800000,"open":23461.86,"high":23525.45,"low":23421.4,"close":23479.12,"volume":145.39015,"closeTime":1658288699999},{"openTime":1658288700000,"open":23476.67,"high":23510.59,"low":23382.23,"close":23437.24,"volume":117.00218,"closeTime":1658289599999},{"openTime":1658289600000,"open":23437.48,"high":23494.05,"low":23399.12,"close":23476.97,"volume":34.58848,"closeTime":1658290499999},{"openTime":1658290500000,"open":23474.32,"high":23525.6,"low":23319.73,"close":23328.81,"volume":83.94263,"closeTime":1658291399999},{"openTime":1658291400000,"open":23328.66,"high":23392.93,"low":23304.47,"close":23355.8,"volume":93.58182,"closeTime":1658292299999},{"openTime":1658292300000,"open":23352.9,"high":23419.92,"low":23311.21,"close":23392.58,"volume":74.80023,"closeTime":1658293199999},{"openTime":1658293200000,"open":23393.09,"high":23432.7,"low":23328.16,"close":23339.73,"volume":60.26912,"closeTime":1658294099999},{"openTime":1658294100000,"open":23333.64,"high":23398.64,"low":23315.58,"close":23398.64,"volume":54.10125,"closeTime":1658294999999},{"openTime":1658295000000,"open":23394.6,"high":23549.99,"low":23350,"close":23483.54,"volume":106.54964,"closeTime":1658295899999},{"openTime":1658295900000,"open":23485.5,"high":23560.22,"low":23461.78,"close":23501.5,"volume":84.60839,"closeTime":1658296799999},{"openTime":1658296800000,"open":23499.99,"high":23615.38,"low":23491.83,"close":23537.95,"volume":100.77355,"closeTime":1658297699999},{"openTime":1658297700000,"open":23542.37,"high":23736.57,"low":23538.1,"close":23686.34,"volume":180.71279,"closeTime":1658298599999},{"openTime":1658298600000,"open":23689.42,"high":23743.93,"low":23619.04,"close":23666.06,"volume":92.50978,"closeTime":1658299499999},{"openTime":1658299500000,"open":23671.99,"high":23819.97,"low":23638.38,"close":23789.66,"volume":163.65498,"closeTime":1658300399999},{"openTime":1658300400000,"open":23781.83,"high":23865,"low":23687.7,"close":23698.16,"volume":147.23712,"closeTime":1658301299999},{"openTime":1658301300000,"open":23693.27,"high":23735.16,"low":23630.27,"close":23691.95,"volume":119.47163,"closeTime":1658302199999},{"openTime":1658302200000,"open":23692.95,"high":23721.09,"low":23476.08,"close":23480.71,"volume":193.55066,"closeTime":1658303099999},{"openTime":1658303100000,"open":23481.82,"high":23557.5,"low":23372.25,"close":23380.31,"volume":167.94702,"closeTime":1658303999999},{"openTime":1658304000000,"open":23380,"high":23467.7,"low":23333,"close":23465.6,"volume":162.83279,"closeTime":1658304899999},{"openTime":1658304900000,"open":23463.81,"high":23518.27,"low":23412.12,"close":23461.2,"volume":151.79721,"closeTime":1658305799999},{"openTime":1658305800000,"open":23459.44,"high":23475.91,"low":23387.66,"close":23462.93,"volume":87.86407,"closeTime":1658306699999},{"openTime":1658306700000,"open":23459.05,"high":23476.63,"low":23317.53,"close":23369.49,"volume":186.55222,"closeTime":1658307599999},{"openTime":1658307600000,"open":23366.04,"high":23492.45,"low":23312.45,"close":23461.55,"volume":141.76597,"closeTime":1658308499999},{"openTime":1658308500000,"open":23464.06,"high":23582.14,"low":23450.28,"close":23527.49,"volume":116.80738,"closeTime":1658309399999},{"openTime":1658309400000,"open":23533.3,"high":23586.78,"low":23504.89,"close":23550.19,"volume":97.47433,"closeTime":1658310299999},{"openTime":1658310300000,"open":23547.46,"high":23573.48,"low":23499,"close":23530.82,"volume":100.24981,"closeTime":1658311199999},{"openTime":1658311200000,"open":23528.25,"high":23664.23,"low":23503.49,"close":23598.48,"volume":117.20427,"closeTime":1658312099999},{"openTime":1658312100000,"open":23598.66,"high":23888,"low":23571.81,"close":23720.04,"volume":259.86488,"closeTime":1658312999999},{"openTime":1658313000000,"open":23722.91,"high":23778.14,"low":23589.66,"close":23668.84,"volume":183.34338,"closeTime":1658313899999},{"openTime":1658313900000,"open":23667.06,"high":23737.07,"low":23559.04,"close":23710.71,"volume":116.10837,"closeTime":1658314799999},{"openTime":1658314800000,"open":23713.49,"high":23830.56,"low":23662.47,"close":23697.87,"volume":162.47069,"closeTime":1658315699999},{"openTime":1658315700000,"open":23691.08,"high":23719.02,"low":23586.24,"close":23625.96,"volume":171.27071,"closeTime":1658316599999},{"openTime":1658316600000,"open":23623.64,"high":23706.63,"low":23587.81,"close":23611.31,"volume":106.7824,"closeTime":1658317499999},{"openTime":1658317500000,"open":23609.03,"high":23765.33,"low":23588.82,"close":23729.9,"volume":126.15386,"closeTime":1658318399999},{"openTime":1658318400000,"open":23730.01,"high":23826.33,"low":23695.93,"close":23774.69,"volume":131.64926,"closeTime":1658319299999},{"openTime":1658319300000,"open":23772.65,"high":23935.34,"low":23712.62,"close":23717.19,"volume":221.59364,"closeTime":1658320199999},{"openTime":1658320200000,"open":23712.61,"high":23815.89,"low":23573.29,"close":23643,"volume":214.83627,"closeTime":1658321099999},{"openTime":1658321100000,"open":23642.52,"high":23870.23,"low":23636.85,"close":23811.57,"volume":184.275,"closeTime":1658321999999},{"openTime":1658322000000,"open":23807.18,"high":23872.6,"low":23789.41,"close":23822.52,"volume":118.23334,"closeTime":1658322899999},{"openTime":1658322900000,"open":23822.52,"high":23969.19,"low":23818.06,"close":23881.56,"volume":119.49672,"closeTime":1658323799999},{"openTime":1658323800000,"open":23879,"high":24085.63,"low":23768.67,"close":23936.57,"volume":176.69436,"closeTime":1658324699999},{"openTime":1658324700000,"open":23935.87,"high":24005.02,"low":23776.81,"close":23782.79,"volume":98.48277,"closeTime":1658325599999},{"openTime":1658325600000,"open":23789.1,"high":23867.84,"low":23700,"close":23848.78,"volume":97.05568,"closeTime":1658326499999},{"openTime":1658326500000,"open":23841.53,"high":24005.46,"low":23821,"close":24002.78,"volume":96.15128,"closeTime":1658327399999},{"openTime":1658327400000,"open":24002.76,"high":24056.41,"low":23926.39,"close":23996.23,"volume":280.67436,"closeTime":1658328299999},{"openTime":1658328300000,"open":23996.61,"high":24200,"low":23990.62,"close":24196.68,"volume":210.74033,"closeTime":1658329199999},{"openTime":1658329200000,"open":24192.83,"high":24206.09,"low":24091.28,"close":24138.62,"volume":146.58988,"closeTime":1658330099999},{"openTime":1658330100000,"open":24145.14,"high":24253.74,"low":24049.09,"close":24200.24,"volume":125.89683,"closeTime":1658330999999},{"openTime":1658331000000,"open":24200.23,"high":24283.76,"low":24110.29,"close":24170.18,"volume":140.69029,"closeTime":1658331899999},{"openTime":1658331900000,"open":24173.19,"high":24210,"low":24066.8,"close":24175.79,"volume":134.73055,"closeTime":1658332799999},{"openTime":1658332800000,"open":24171.12,"high":24203.37,"low":24050.3,"close":24061.85,"volume":57.43262,"closeTime":1658333699999},{"openTime":1658333700000,"open":24061.45,"high":24104.66,"low":23828.12,"close":23858.01,"volume":144.11302,"closeTime":1658334599999},{"openTime":1658334600000,"open":23859.41,"high":23909.61,"low":23536.09,"close":23636.91,"volume":316.06798,"closeTime":1658335499999},{"openTime":1658335500000,"open":23636.84,"high":23790.87,"low":23572.72,"close":23694.3,"volume":166.00357,"closeTime":1658336399999},{"openTime":1658336400000,"open":23688.29,"high":23746.65,"low":23412.48,"close":23512.01,"volume":256.61011,"closeTime":1658337299999},{"openTime":1658337300000,"open":23505.37,"high":23649.8,"low":23486.87,"close":23633.7,"volume":116.1112,"closeTime":1658338199999},{"openTime":1658338200000,"open":23630.04,"high":23728.16,"low":23612.15,"close":23625.55,"volume":153.82814,"closeTime":1658339099999},{"openTime":1658339100000,"open":23625.86,"high":23680.01,"low":23484.06,"close":23518.05,"volume":224.71143,"closeTime":1658339999999},{"openTime":1658340000000,"open":23520.37,"high":23669.03,"low":23510.94,"close":23659.63,"volume":111.30041,"closeTime":1658340899999},{"openTime":1658340900000,"open":23656.88,"high":23882.39,"low":23652.01,"close":23794.37,"volume":212.43369,"closeTime":1658341799999},{"openTime":1658341800000,"open":23793.32,"high":23862.26,"low":23668.65,"close":23745.99,"volume":95.0514,"closeTime":1658342699999},{"openTime":1658342700000,"open":23744.86,"high":23815.81,"low":23687.02,"close":23767.12,"volume":69.41989,"closeTime":1658343599999},{"openTime":1658343600000,"open":23766.8,"high":23945.51,"low":23742.54,"close":23802.22,"volume":136.35896,"closeTime":1658344499999},{"openTime":1658344500000,"open":23800.14,"high":23806.93,"low":23682.05,"close":23726.27,"volume":100.35788,"closeTime":1658345399999},{"openTime":1658345400000,"open":23726.8,"high":23735.65,"low":23596.79,"close":23619.02,"volume":116.70133,"closeTime":1658346299999},{"openTime":1658346300000,"open":23624.17,"high":23689.68,"low":23571.94,"close":23662.19,"volume":62.29919,"closeTime":1658347199999},{"openTime":1658347200000,"open":23661.72,"high":23767.87,"low":23077.7,"close":23078.69,"volume":307.16635,"closeTime":1658348099999},{"openTime":1658348100000,"open":23080.98,"high":23263.78,"low":22900.03,"close":23035.07,"volume":342.18205,"closeTime":1658348999999},{"openTime":1658349000000,"open":23021.54,"high":23200.03,"low":22980.14,"close":23192.55,"volume":140.74801,"closeTime":1658349899999},{"openTime":1658349900000,"open":23186.91,"high":23379.34,"low":23121.91,"close":23259.1,"volume":164.91566,"closeTime":1658350799999},{"openTime":1658350800000,"open":23262.86,"high":23410.25,"low":23238.29,"close":23385.44,"volume":103.38561,"closeTime":1658351699999},{"openTime":1658351700000,"open":23386.61,"high":23424.67,"low":23298.38,"close":23338.31,"volume":84.02872,"closeTime":1658352599999},{"openTime":1658352600000,"open":23338.31,"high":23711.92,"low":23269.68,"close":23677.39,"volume":58.58248,"closeTime":1658353499999},{"openTime":1658353500000,"open":23674.48,"high":23802.95,"low":23536.51,"close":23613.45,"volume":85.06067,"closeTime":1658354399999},{"openTime":1658354400000,"open":23606.14,"high":23636.36,"low":23486.61,"close":23489.94,"volume":32.37962,"closeTime":1658355299999},{"openTime":1658355300000,"open":23487.78,"high":23579.01,"low":23457.57,"close":23532.21,"volume":36.43386,"closeTime":1658356199999},{"openTime":1658356200000,"open":23540.54,"high":23573.4,"low":23363.63,"close":23434.06,"volume":115.60423,"closeTime":1658357099999},{"openTime":1658357100000,"open":23434.06,"high":23434.06,"low":23307.95,"close":23307.95,"volume":96.62564,"closeTime":1658357999999},{"openTime":1658358000000,"open":23312.23,"high":23336.75,"low":23188.65,"close":23233.69,"volume":143.46475,"closeTime":1658358899999},{"openTime":1658358900000,"open":23232.15,"high":23271.87,"low":23113.41,"close":23218.84,"volume":71.55316,"closeTime":1658359799999},{"openTime":1658359800000,"open":23220.68,"high":23395.47,"low":23210.01,"close":23371.38,"volume":84.92436,"closeTime":1658360699999},{"openTime":1658360700000,"open":23372.88,"high":23401.98,"low":23180.41,"close":23225.55,"volume":91.93373,"closeTime":1658361599999},{"openTime":1658361600000,"open":23228.1,"high":23349.3,"low":23205,"close":23318.28,"volume":129.44095,"closeTime":1658362499999},{"openTime":1658362500000,"open":23325.52,"high":23398.74,"low":23253.4,"close":23280.83,"volume":98.10135,"closeTime":1658363399999},{"openTime":1658363400000,"open":23279.66,"high":23283.83,"low":23131.42,"close":23158.36,"volume":150.51886,"closeTime":1658364299999},{"openTime":1658364300000,"open":23162.26,"high":23268.71,"low":23125,"close":23256,"volume":90.20163,"closeTime":1658365199999},{"openTime":1658365200000,"open":23255.56,"high":23452.3,"low":23234.46,"close":23391.79,"volume":312.90386,"closeTime":1658366099999},{"openTime":1658366100000,"open":23390.72,"high":23420,"low":23261.18,"close":23261.18,"volume":145.4234,"closeTime":1658366999999},{"openTime":1658367000000,"open":23262.77,"high":23365,"low":23255.43,"close":23303.33,"volume":123.58377,"closeTime":1658367899999},{"openTime":1658367900000,"open":23301.72,"high":23325.66,"low":23168.51,"close":23237.95,"volume":105.59593,"closeTime":1658368799999},{"openTime":1658368800000,"open":23235.41,"high":23320.88,"low":23213.31,"close":23300.84,"volume":73.02388,"closeTime":1658369699999},{"openTime":1658369700000,"open":23307.89,"high":23338,"low":23057.56,"close":23084.9,"volume":156.90638,"closeTime":1658370599999},{"openTime":1658370600000,"open":23084.87,"high":23158.23,"low":23003.6,"close":23003.64,"volume":161.44799,"closeTime":1658371499999},{"openTime":1658371500000,"open":23002.84,"high":23041.11,"low":22685.5,"close":22691.46,"volume":314.66527,"closeTime":1658372399999},{"openTime":1658372400000,"open":22697.6,"high":22838.11,"low":22660.56,"close":22806.05,"volume":123.81956,"closeTime":1658373299999},{"openTime":1658373300000,"open":22802.38,"high":22865.91,"low":22737.74,"close":22749.17,"volume":86.54254,"closeTime":1658374199999},{"openTime":1658374200000,"open":22753.46,"high":22864.41,"low":22711.34,"close":22803.82,"volume":156.78356,"closeTime":1658375099999},{"openTime":1658375100000,"open":22808.52,"high":22853.67,"low":22751.46,"close":22777.46,"volume":149.4717,"closeTime":1658375999999},{"openTime":1658376000000,"open":22778.79,"high":22859.44,"low":22641.02,"close":22753.61,"volume":228.64054,"closeTime":1658376899999},{"openTime":1658376900000,"open":22752.38,"high":22805.25,"low":22709.96,"close":22734.47,"volume":120.14886,"closeTime":1658377799999},{"openTime":1658377800000,"open":22733.89,"high":22891.2,"low":22719.61,"close":22858.41,"volume":322.99689,"closeTime":1658378699999},{"openTime":1658378700000,"open":22865.72,"high":22936.9,"low":22860.98,"close":22875.79,"volume":267.25648,"closeTime":1658379599999},{"openTime":1658379600000,"open":22875.79,"high":22935.73,"low":22866.43,"close":22903.66,"volume":84.30198,"closeTime":1658380499999},{"openTime":1658380500000,"open":22904.37,"high":22967.8,"low":22880.22,"close":22884.55,"volume":113.01679,"closeTime":1658381399999},{"openTime":1658381400000,"open":22887.01,"high":22988.88,"low":22811.98,"close":22916.03,"volume":88.1436,"closeTime":1658382299999},{"openTime":1658382300000,"open":22919.35,"high":22976.77,"low":22867.71,"close":22939.6,"volume":96.14458,"closeTime":1658383199999},{"openTime":1658383200000,"open":22944.81,"high":22967.8,"low":22903.81,"close":22951.46,"volume":141.64349,"closeTime":1658384099999},{"openTime":1658384100000,"open":22948.09,"high":22954.11,"low":22880.63,"close":22886.52,"volume":115.68673,"closeTime":1658384999999},{"openTime":1658385000000,"open":22883.27,"high":22892.02,"low":22812,"close":22854.26,"volume":116.68911,"closeTime":1658385899999},{"openTime":1658385900000,"open":22856.32,"high":22861.34,"low":22752.98,"close":22789.39,"volume":109.23554,"closeTime":1658386799999},{"openTime":1658386800000,"open":22786.08,"high":22940.57,"low":22775.76,"close":22909.79,"volume":82.29333,"closeTime":1658387699999},{"openTime":1658387700000,"open":22911.73,"high":23090.9,"low":22868,"close":22993.86,"volume":152.71208,"closeTime":1658388599999},{"openTime":1658388600000,"open":22995.73,"high":23039.59,"low":22929.42,"close":22988.63,"volume":176.89126,"closeTime":1658389499999},{"openTime":1658389500000,"open":22990.88,"high":23008.9,"low":22919.67,"close":22936.53,"volume":92.27198,"closeTime":1658390399999},{"openTime":1658390400000,"open":22934.45,"high":22967.39,"low":22873.88,"close":22886.82,"volume":116.37266,"closeTime":1658391299999},{"openTime":1658391300000,"open":22884.88,"high":22929.72,"low":22818.42,"close":22834.36,"volume":74.02477,"closeTime":1658392199999},{"openTime":1658392200000,"open":22834.52,"high":22913.69,"low":22824.48,"close":22833.12,"volume":120.54314,"closeTime":1658393099999},{"openTime":1658393100000,"open":22830.04,"high":22893.93,"low":22797.5,"close":22873.26,"volume":87.48474,"closeTime":1658393999999},{"openTime":1658394000000,"open":22875.29,"high":22965.83,"low":22855.71,"close":22947.96,"volume":82.17729,"closeTime":1658394899999},{"openTime":1658394900000,"open":22948.04,"high":23005.51,"low":22921.95,"close":22944.13,"volume":108.33056,"closeTime":1658395799999},{"openTime":1658395800000,"open":22944.13,"high":23013,"low":22929.05,"close":22950.42,"volume":124.0979,"closeTime":1658396699999},{"openTime":1658396700000,"open":22950.25,"high":23002.31,"low":22928.22,"close":23002.31,"volume":100.95306,"closeTime":1658397599999},{"openTime":1658397600000,"open":23001.96,"high":23070.12,"low":22980,"close":23051,"volume":63.96449,"closeTime":1658398499999},{"openTime":1658398500000,"open":23045.56,"high":23072.16,"low":22958.26,"close":22971.12,"volume":56.77343,"closeTime":1658399399999},{"openTime":1658399400000,"open":22971.28,"high":22999.46,"low":22930.49,"close":22945.05,"volume":52.80703,"closeTime":1658400299999},{"openTime":1658400300000,"open":22942.76,"high":22977.08,"low":22850,"close":22867.18,"volume":57.4966,"closeTime":1658401199999},{"openTime":1658401200000,"open":22867.18,"high":22903.99,"low":22667.11,"close":22691.81,"volume":167.66663,"closeTime":1658402099999},{"openTime":1658402100000,"open":22700.46,"high":22785.43,"low":22448.49,"close":22556.92,"volume":230.61614,"closeTime":1658402999999},{"openTime":1658403000000,"open":22556.92,"high":22643.28,"low":22535.51,"close":22605.92,"volume":137.71344,"closeTime":1658403899999},{"openTime":1658403900000,"open":22603.39,"high":22664.48,"low":22584.6,"close":22606.54,"volume":71.13856,"closeTime":1658404799999},{"openTime":1658404800000,"open":22605.89,"high":22700,"low":22556.04,"close":22660.89,"volume":196.45201,"closeTime":1658405699999},{"openTime":1658405700000,"open":22659.19,"high":22782.05,"low":22594.73,"close":22737.13,"volume":133.60966,"closeTime":1658406599999},{"openTime":1658406600000,"open":22739.28,"high":22850.23,"low":22722.77,"close":22839.4,"volume":163.2504,"closeTime":1658407499999},{"openTime":1658407500000,"open":22839.4,"high":22840.95,"low":22718.46,"close":22805.92,"volume":217.05999,"closeTime":1658408399999},{"openTime":1658408400000,"open":22802.71,"high":22814.59,"low":22661.31,"close":22676.58,"volume":138.43809,"closeTime":1658409299999},{"openTime":1658409300000,"open":22676.88,"high":22724.96,"low":22615.04,"close":22704.13,"volume":101.6973,"closeTime":1658410199999},{"openTime":1658410200000,"open":22699.42,"high":22809.48,"low":22564.02,"close":22631.81,"volume":132.40878,"closeTime":1658411099999},{"openTime":1658411100000,"open":22637.14,"high":22749.77,"low":22613.51,"close":22706.64,"volume":99.29627,"closeTime":1658411999999},{"openTime":1658412000000,"open":22709.71,"high":22757.98,"low":22465.9,"close":22516.49,"volume":148.24267,"closeTime":1658412899999},{"openTime":1658412900000,"open":22515.81,"high":22643.27,"low":22380,"close":22450.88,"volume":187.60946,"closeTime":1658413799999},{"openTime":1658413800000,"open":22450.07,"high":22514.93,"low":22345.04,"close":22496.03,"volume":152.60867,"closeTime":1658414699999},{"openTime":1658414700000,"open":22496.03,"high":22573.68,"low":22453.23,"close":22557.5,"volume":134.63177,"closeTime":1658415599999},{"openTime":1658415600000,"open":22562.26,"high":22635.83,"low":22511.79,"close":22576.92,"volume":135.39573,"closeTime":1658416499999},{"openTime":1658416500000,"open":22578.5,"high":22621.31,"low":22534.18,"close":22589.51,"volume":83.03407,"closeTime":1658417399999},{"openTime":1658417400000,"open":22601.91,"high":22678.88,"low":22570.4,"close":22620.89,"volume":93.45997,"closeTime":1658418299999},{"openTime":1658418300000,"open":22620.08,"high":22674.08,"low":22601.59,"close":22641.66,"volume":109.14632,"closeTime":1658419199999},{"openTime":1658419200000,"open":22641.66,"high":22976.19,"low":22633.79,"close":22911.35,"volume":209.09984,"closeTime":1658420099999},{"openTime":1658420100000,"open":22920.27,"high":23098.65,"low":22907.39,"close":23064.64,"volume":311.23762,"closeTime":1658420999999},{"openTime":1658421000000,"open":23070.94,"high":23206.7,"low":22935.89,"close":22966.64,"volume":186.68261,"closeTime":1658421899999},{"openTime":1658421900000,"open":22962.78,"high":23081.2,"low":22934.31,"close":23034.19,"volume":147.3349,"closeTime":1658422799999},{"openTime":1658422800000,"open":23038.86,"high":23211,"low":22974,"close":23004.55,"volume":174.8006,"closeTime":1658423699999},{"openTime":1658423700000,"open":23011.1,"high":23107.85,"low":22920.19,"close":22926.67,"volume":104.36931,"closeTime":1658424599999},{"openTime":1658424600000,"open":22931.76,"high":22971.21,"low":22811.26,"close":22909.17,"volume":92.89926,"closeTime":1658425499999},{"openTime":1658425500000,"open":22910.95,"high":22918.83,"low":22772.2,"close":22849.97,"volume":60.9075,"closeTime":1658426399999},{"openTime":1658426400000,"open":22859.13,"high":23008.2,"low":22827.54,"close":22921.71,"volume":59.02523,"closeTime":1658427299999},{"openTime":1658427300000,"open":22922.61,"high":22966.22,"low":22863.66,"close":22918.3,"volume":65.92121,"closeTime":1658428199999},{"openTime":1658428200000,"open":22917.15,"high":22955.24,"low":22822.92,"close":22832.2,"volume":74.3531,"closeTime":1658429099999},{"openTime":1658429100000,"open":22838.43,"high":22938.12,"low":22834.23,"close":22931.88,"volume":82.9249,"closeTime":1658429999999},{"openTime":1658430000000,"open":22931.88,"high":23170.01,"low":22919.1,"close":23163.15,"volume":155.57522,"closeTime":1658430899999},{"openTime":1658430900000,"open":23163.15,"high":23180,"low":23028.69,"close":23058.69,"volume":121.1649,"closeTime":1658431799999},{"openTime":1658431800000,"open":23060.68,"high":23097.54,"low":22953.12,"close":23038.46,"volume":107.49133,"closeTime":1658432699999},{"openTime":1658432700000,"open":23037.64,"high":23207.32,"low":23028.44,"close":23199.94,"volume":139.21581,"closeTime":1658433599999},{"openTime":1658433600000,"open":23197.69,"high":23317.43,"low":23159.03,"close":23190.8,"volume":143.81647,"closeTime":1658434499999},{"openTime":1658434500000,"open":23194.09,"high":23212.97,"low":23092.36,"close":23140.74,"volume":95.97433,"closeTime":1658435399999},{"openTime":1658435400000,"open":23138.3,"high":23291.15,"low":23100.01,"close":23259.7,"volume":73.31389,"closeTime":1658436299999},{"openTime":1658436300000,"open":23260.54,"high":23286.33,"low":23108.41,"close":23125.12,"volume":118.79445,"closeTime":1658437199999},{"openTime":1658437200000,"open":23127.75,"high":23145.45,"low":23080.78,"close":23099.69,"volume":58.63031,"closeTime":1658438099999},{"openTime":1658438100000,"open":23103.85,"high":23218.56,"low":23101.46,"close":23197.79,"volume":34.0836,"closeTime":1658438999999},{"openTime":1658439000000,"open":23201.04,"high":23224.71,"low":23096,"close":23161.88,"volume":35.19194,"closeTime":1658439899999},{"openTime":1658439900000,"open":23155.43,"high":23250,"low":23148.18,"close":23211.33,"volume":37.07281,"closeTime":1658440799999},{"openTime":1658440800000,"open":23210.92,"high":23230.25,"low":23001.17,"close":23066.32,"volume":109.17649,"closeTime":1658441699999},{"openTime":1658441700000,"open":23053.75,"high":23109.24,"low":22940.83,"close":23007.83,"volume":146.93946,"closeTime":1658442599999},{"openTime":1658442600000,"open":23004.67,"high":23049.46,"low":22976.47,"close":22993.74,"volume":63.26343,"closeTime":1658443499999},{"openTime":1658443500000,"open":22996.14,"high":23052.22,"low":22963.16,"close":23022.23,"volume":58.58964,"closeTime":1658444399999},{"openTime":1658444400000,"open":23019.66,"high":23151,"low":23005.37,"close":23094.8,"volume":88.49235,"closeTime":1658445299999},{"openTime":1658445300000,"open":23087.21,"high":23215.97,"low":23087.21,"close":23185.07,"volume":66.79902,"closeTime":1658446199999},{"openTime":1658446200000,"open":23183.73,"high":23234.67,"low":23097.54,"close":23129.65,"volume":93.8031,"closeTime":1658447099999},{"openTime":1658447100000,"open":23126.56,"high":23206.68,"low":23090.05,"close":23153.61,"volume":72.78752,"closeTime":1658447999999},{"openTime":1658448000000,"open":23153.15,"high":23190.34,"low":23092.66,"close":23184.76,"volume":91.80438,"closeTime":1658448899999},{"openTime":1658448900000,"open":23185.35,"high":23258.85,"low":23157.62,"close":23225.6,"volume":90.36697,"closeTime":1658449799999},{"openTime":1658449800000,"open":23231.19,"high":23350.45,"low":23225.18,"close":23279.81,"volume":131.19411,"closeTime":1658450699999},{"openTime":1658450700000,"open":23287.33,"high":23341.86,"low":23212.81,"close":23276.97,"volume":84.4394,"closeTime":1658451599999},{"openTime":1658451600000,"open":23271.49,"high":23306.66,"low":23205.65,"close":23223.69,"volume":82.87231,"closeTime":1658452499999},{"openTime":1658452500000,"open":23221.56,"high":23229.05,"low":23158.42,"close":23205.56,"volume":32.17026,"closeTime":1658453399999},{"openTime":1658453400000,"open":23204.49,"high":23228.42,"low":23100.05,"close":23123.49,"volume":74.76457,"closeTime":1658454299999},{"openTime":1658454300000,"open":23124.3,"high":23138.78,"low":23070,"close":23105.55,"volume":49.77716,"closeTime":1658455199999},{"openTime":1658455200000,"open":23106.74,"high":23136.41,"low":22988.64,"close":23006.27,"volume":68.00087,"closeTime":1658456099999},{"openTime":1658456100000,"open":23007.91,"high":23072.86,"low":23006.79,"close":23041.84,"volume":44.61873,"closeTime":1658456999999},{"openTime":1658457000000,"open":23040.45,"high":23097.54,"low":23032.4,"close":23060.76,"volume":31.02072,"closeTime":1658457899999},{"openTime":1658457900000,"open":23062.76,"high":23088.33,"low":22962.13,"close":22986.04,"volume":71.43656,"closeTime":1658458799999},{"openTime":1658458800000,"open":22988.39,"high":23041.4,"low":22975.69,"close":23027.5,"volume":103.36655,"closeTime":1658459699999},{"openTime":1658459700000,"open":23028.47,"high":23043.26,"low":22858.46,"close":22896.54,"volume":106.96119,"closeTime":1658460599999},{"openTime":1658460600000,"open":22898.23,"high":22945.49,"low":22861.58,"close":22934.94,"volume":67.91148,"closeTime":1658461499999},{"openTime":1658461500000,"open":22931.81,"high":22954.99,"low":22884.61,"close":22911.35,"volume":51.08539,"closeTime":1658462399999},{"openTime":1658462400000,"open":22914.51,"high":22957.23,"low":22880.2,"close":22889.76,"volume":41.10062,"closeTime":1658463299999},{"openTime":1658463300000,"open":22887.42,"high":22951.64,"low":22885.3,"close":22899.11,"volume":38.20539,"closeTime":1658464199999},{"openTime":1658464200000,"open":22899.99,"high":22922.33,"low":22802.57,"close":22913.51,"volume":77.04947,"closeTime":1658465099999},{"openTime":1658465100000,"open":22915.26,"high":22987.17,"low":22914.39,"close":22971.82,"volume":41.46662,"closeTime":1658465999999},{"openTime":1658466000000,"open":22966.87,"high":23000,"low":22889.61,"close":22950.73,"volume":41.16592,"closeTime":1658466899999},{"openTime":1658466900000,"open":22950.73,"high":23083.89,"low":22941.1,"close":23048.4,"volume":86.00288,"closeTime":1658467799999},{"openTime":1658467800000,"open":23048.67,"high":23141.62,"low":23029.93,"close":23091.35,"volume":70.82772,"closeTime":1658468699999},{"openTime":1658468700000,"open":23092.1,"high":23176.32,"low":23041.38,"close":23148,"volume":103.41957,"closeTime":1658469599999},{"openTime":1658469600000,"open":23151.11,"high":23192.3,"low":23131.22,"close":23141.97,"volume":48.24389,"closeTime":1658470499999},{"openTime":1658470500000,"open":23140.1,"high":23164.64,"low":23083.13,"close":23109.06,"volume":62.80459,"closeTime":1658471399999},{"openTime":1658471400000,"open":23107.51,"high":23225.06,"low":23098.25,"close":23166.65,"volume":125.74401,"closeTime":1658472299999},{"openTime":1658472300000,"open":23169.56,"high":23199.99,"low":23120.81,"close":23166.92,"volume":58.6666,"closeTime":1658473199999},{"openTime":1658473200000,"open":23170.82,"high":23192.3,"low":23126.93,"close":23176.45,"volume":33.98351,"closeTime":1658474099999},{"openTime":1658474100000,"open":23177.79,"high":23300.21,"low":23103.22,"close":23265,"volume":108.61939,"closeTime":1658474999999},{"openTime":1658475000000,"open":23262.89,"high":23321.67,"low":23061.5,"close":23089.06,"volume":135.39531,"closeTime":1658475899999},{"openTime":1658475900000,"open":23085.63,"high":23154.77,"low":23020.65,"close":23122.22,"volume":119.92002,"closeTime":1658476799999},{"openTime":1658476800000,"open":23122.79,"high":23218.21,"low":23073.01,"close":23199.79,"volume":112.29898,"closeTime":1658477699999},{"openTime":1658477700000,"open":23201.79,"high":23294.87,"low":23155.43,"close":23278.15,"volume":115.03466,"closeTime":1658478599999},{"openTime":1658478600000,"open":23278.06,"high":23312.24,"low":23177.7,"close":23206.69,"volume":178.73634,"closeTime":1658479499999},{"openTime":1658479500000,"open":23202,"high":23320,"low":23168.05,"close":23307.06,"volume":103.81783,"closeTime":1658480399999},{"openTime":1658480400000,"open":23301.05,"high":23480.33,"low":23271.48,"close":23438.72,"volume":250.91514,"closeTime":1658481299999},{"openTime":1658481300000,"open":23438.72,"high":23503.19,"low":23421.43,"close":23490.97,"volume":179.4185,"closeTime":1658482199999},{"openTime":1658482200000,"open":23494.26,"high":23498.33,"low":23402.98,"close":23431.37,"volume":67.25742,"closeTime":1658483099999},{"openTime":1658483100000,"open":23428.06,"high":23526.12,"low":23419.13,"close":23459.9,"volume":91.61742,"closeTime":1658483999999},{"openTime":1658484000000,"open":23456.57,"high":23486.9,"low":23426.56,"close":23481.41,"volume":62.03323,"closeTime":1658484899999},{"openTime":1658484900000,"open":23485.08,"high":23520.27,"low":23420,"close":23464.6,"volume":79.02296,"closeTime":1658485799999},{"openTime":1658485800000,"open":23462.92,"high":23586.75,"low":23454.53,"close":23541.57,"volume":90.99265,"closeTime":1658486699999},{"openTime":1658486700000,"open":23540.5,"high":23564.41,"low":23431.86,"close":23439.14,"volume":86.08205,"closeTime":1658487599999},{"openTime":1658487600000,"open":23442.45,"high":23470.3,"low":23414.2,"close":23459.43,"volume":95.38532,"closeTime":1658488499999},{"openTime":1658488500000,"open":23456.46,"high":23533.2,"low":23429.46,"close":23520.29,"volume":96.89418,"closeTime":1658489399999},{"openTime":1658489400000,"open":23513.34,"high":23580.24,"low":23474.67,"close":23566.48,"volume":115.15701,"closeTime":1658490299999},{"openTime":1658490300000,"open":23558.98,"high":23637,"low":23504.65,"close":23619.36,"volume":113.70326,"closeTime":1658491199999},{"openTime":1658491200000,"open":23614.34,"high":23654,"low":23579.89,"close":23606.87,"volume":224.32045,"closeTime":1658492099999},{"openTime":1658492100000,"open":23608.22,"high":23688.5,"low":23592.9,"close":23647.58,"volume":113.21848,"closeTime":1658492999999},{"openTime":1658493000000,"open":23647.65,"high":23700,"low":23628.91,"close":23681.26,"volume":59.63239,"closeTime":1658493899999},{"openTime":1658493900000,"open":23677.87,"high":23688,"low":23568.54,"close":23594.15,"volume":143.28227,"closeTime":1658494799999},{"openTime":1658494800000,"open":23592.94,"high":23674.2,"low":23580.23,"close":23655.01,"volume":92.30547,"closeTime":1658495699999},{"openTime":1658495700000,"open":23657.92,"high":23701.39,"low":23510.13,"close":23562.1,"volume":100.81033,"closeTime":1658496599999},{"openTime":1658496600000,"open":23557.26,"high":23602.46,"low":23420,"close":23569.16,"volume":220.00213,"closeTime":1658497499999},{"openTime":1658497500000,"open":23571.04,"high":23769.83,"low":23443.53,"close":23465.21,"volume":223.87046,"closeTime":1658498399999},{"openTime":1658498400000,"open":23464.73,"high":23523.04,"low":23334.12,"close":23499.62,"volume":192.67466,"closeTime":1658499299999},{"openTime":1658499300000,"open":23500.05,"high":23539.74,"low":23430.3,"close":23492.19,"volume":144.46799,"closeTime":1658500199999},{"openTime":1658500200000,"open":23491.57,"high":23561.97,"low":23454.54,"close":23506.28,"volume":181.54238,"closeTime":1658501099999},{"openTime":1658501100000,"open":23507.13,"high":23679.99,"low":23504.27,"close":23671.8,"volume":102.51025,"closeTime":1658501999999},{"openTime":1658502000000,"open":23667.33,"high":23669.5,"low":23518.29,"close":23602.65,"volume":146.24641,"closeTime":1658502899999},{"openTime":1658502900000,"open":23600.98,"high":23602.21,"low":23372.04,"close":23396.71,"volume":119.86176,"closeTime":1658503799999},{"openTime":1658503800000,"open":23396.44,"high":23399.48,"low":23222.44,"close":23251.5,"volume":268.78836,"closeTime":1658504699999},{"openTime":1658504700000,"open":23251.59,"high":23323.6,"low":23233.68,"close":23289.49,"volume":103.43475,"closeTime":1658505599999},{"openTime":1658505600000,"open":23287.09,"high":23346.15,"low":23141.02,"close":23188.08,"volume":238.25105,"closeTime":1658506499999},{"openTime":1658506500000,"open":23184.38,"high":23195.11,"low":23080.44,"close":23170.02,"volume":129.69644,"closeTime":1658507399999},{"openTime":1658507400000,"open":23172.3,"high":23219.71,"low":23050,"close":23111.55,"volume":92.83195,"closeTime":1658508299999},{"openTime":1658508300000,"open":23104.28,"high":23163,"low":23065.89,"close":23112.14,"volume":110.73011,"closeTime":1658509199999},{"openTime":1658509200000,"open":23112.75,"high":23201.12,"low":23079.07,"close":23107.77,"volume":155.53429,"closeTime":1658510099999},{"openTime":1658510100000,"open":23101.33,"high":23114.69,"low":22962.35,"close":23021.53,"volume":132.97635,"closeTime":1658510999999},{"openTime":1658511000000,"open":23018.82,"high":23028.87,"low":22890.62,"close":22968.9,"volume":123.79923,"closeTime":1658511899999},{"openTime":1658511900000,"open":22969.09,"high":23031.97,"low":22909.09,"close":23018.77,"volume":100.10467,"closeTime":1658512799999},{"openTime":1658512800000,"open":23017.23,"high":23025.23,"low":22918.44,"close":22968.63,"volume":66.87688,"closeTime":1658513699999},{"openTime":1658513700000,"open":22965.93,"high":23038.46,"low":22964.79,"close":23014.37,"volume":36.67934,"closeTime":1658514599999},{"openTime":1658514600000,"open":23010.69,"high":23055.97,"low":22972.77,"close":22993.63,"volume":34.34247,"closeTime":1658515499999},{"openTime":1658515500000,"open":22988.68,"high":23064.69,"low":22982.22,"close":23024.45,"volume":34.93163,"closeTime":1658516399999},{"openTime":1658516400000,"open":23030.13,"high":23104.16,"low":23012.58,"close":23102.08,"volume":67.759,"closeTime":1658517299999},{"openTime":1658517300000,"open":23100.08,"high":23142.27,"low":23080.54,"close":23118.08,"volume":45.89715,"closeTime":1658518199999},{"openTime":1658518200000,"open":23119.55,"high":23125.57,"low":22622.33,"close":22667.81,"volume":417.68877,"closeTime":1658519099999},{"openTime":1658519100000,"open":22663.83,"high":22727.27,"low":22545,"close":22590.76,"volume":163.86416,"closeTime":1658519999999},{"openTime":1658520000000,"open":22591.53,"high":22698.69,"low":22561.04,"close":22687.71,"volume":93.30909,"closeTime":1658520899999},{"openTime":1658520900000,"open":22684.27,"high":22722.35,"low":22637.11,"close":22689.89,"volume":92.63552,"closeTime":1658521799999},{"openTime":1658521800000,"open":22687.35,"high":22735.32,"low":22516,"close":22560.85,"volume":119.38528,"closeTime":1658522699999},{"openTime":1658522700000,"open":22555.75,"high":22612.32,"low":22502.67,"close":22606.57,"volume":90.96854,"closeTime":1658523599999},{"openTime":1658523600000,"open":22604.34,"high":22745.34,"low":22577.34,"close":22699.43,"volume":66.299,"closeTime":1658524499999},{"openTime":1658524500000,"open":22701.78,"high":22717.31,"low":22679.84,"close":22717.31,"volume":28.57163,"closeTime":1658525399999},{"openTime":1658525400000,"open":22712.66,"high":22787.25,"low":22685.33,"close":22733.15,"volume":22.55722,"closeTime":1658526299999},{"openTime":1658526300000,"open":22733.33,"high":22767.4,"low":22704.07,"close":22740.66,"volume":16.55249,"closeTime":1658527199999},{"openTime":1658527200000,"open":22740.86,"high":22782.05,"low":22640.16,"close":22710.21,"volume":41.18364,"closeTime":1658528099999},{"openTime":1658528100000,"open":22708.13,"high":22726.01,"low":22653.99,"close":22655,"volume":20.52088,"closeTime":1658528999999},{"openTime":1658529000000,"open":22655,"high":22725.98,"low":22648.38,"close":22683.23,"volume":37.38404,"closeTime":1658529899999},{"openTime":1658529900000,"open":22687.26,"high":22745.99,"low":22680.04,"close":22729.83,"volume":38.94528,"closeTime":1658530799999},{"openTime":1658530800000,"open":22731.77,"high":22761.99,"low":22663.19,"close":22692.14,"volume":26.53911,"closeTime":1658531699999},{"openTime":1658531700000,"open":22693.49,"high":22730.76,"low":22670.6,"close":22721.74,"volume":19.89876,"closeTime":1658532599999},{"openTime":1658532600000,"open":22719.18,"high":22769.43,"low":22670.58,"close":22682.92,"volume":50.52,"closeTime":1658533499999},{"openTime":1658533500000,"open":22685.93,"high":22719.7,"low":22669.61,"close":22685.98,"volume":30.04609,"closeTime":1658534399999},{"openTime":1658534400000,"open":22687.31,"high":22738.99,"low":22546.56,"close":22714.67,"volume":83.55607,"closeTime":1658535299999},{"openTime":1658535300000,"open":22716.78,"high":22750.35,"low":22679.48,"close":22749.25,"volume":54.14757,"closeTime":1658536199999},{"openTime":1658536200000,"open":22751.86,"high":22818.52,"low":22734.82,"close":22746.99,"volume":48.89368,"closeTime":1658537099999},{"openTime":1658537100000,"open":22743.96,"high":22775.13,"low":22719.28,"close":22767.83,"volume":18.64964,"closeTime":1658537999999},{"openTime":1658538000000,"open":22765.64,"high":22803.75,"low":22739,"close":22744.42,"volume":21.52212,"closeTime":1658538899999},{"openTime":1658538900000,"open":22744.21,"high":22819.68,"low":22743.18,"close":22810.27,"volume":32.84988,"closeTime":1658539799999},{"openTime":1658539800000,"open":22809.48,"high":22881.54,"low":22776.39,"close":22850.14,"volume":47.89429,"closeTime":1658540699999},{"openTime":1658540700000,"open":22851.32,"high":22859.69,"low":22765.27,"close":22786.2,"volume":45.52699,"closeTime":1658541599999},{"openTime":1658541600000,"open":22787.33,"high":22869.45,"low":22778.84,"close":22851.6,"volume":38.68214,"closeTime":1658542499999},{"openTime":1658542500000,"open":22852,"high":22898.7,"low":22805.15,"close":22889.61,"volume":37.89201,"closeTime":1658543399999},{"openTime":1658543400000,"open":22883.92,"high":22904.58,"low":22859.62,"close":22889.83,"volume":33.98008,"closeTime":1658544299999},{"openTime":1658544300000,"open":22887.58,"high":22887.58,"low":22816.83,"close":22836.91,"volume":32.8477,"closeTime":1658545199999},{"openTime":1658545200000,"open":22835.46,"high":22875.51,"low":22819.93,"close":22865.44,"volume":17.18001,"closeTime":1658546099999},{"openTime":1658546100000,"open":22867.11,"high":22872.78,"low":22819.83,"close":22867.44,"volume":24.11909,"closeTime":1658546999999},{"openTime":1658547000000,"open":22868.59,"high":22907,"low":22841.55,"close":22883.09,"volume":36.17421,"closeTime":1658547899999},{"openTime":1658547900000,"open":22880.06,"high":22892.62,"low":22801.62,"close":22811.13,"volume":22.8483,"closeTime":1658548799999},{"openTime":1658548800000,"open":22810.95,"high":22823.27,"low":22738.12,"close":22740.21,"volume":46.03324,"closeTime":1658549699999},{"openTime":1658549700000,"open":22740.93,"high":22766.35,"low":22732.81,"close":22758.01,"volume":14.98889,"closeTime":1658550599999},{"openTime":1658550600000,"open":22754.21,"high":22976.33,"low":22751.93,"close":22955.4,"volume":102.64901,"closeTime":1658551499999},{"openTime":1658551500000,"open":22955.93,"high":22991.83,"low":22888.91,"close":22899.01,"volume":55.20918,"closeTime":1658552399999},{"openTime":1658552400000,"open":22901.83,"high":23002.3,"low":22870.49,"close":22975.31,"volume":67.75508,"closeTime":1658553299999},{"openTime":1658553300000,"open":22977.7,"high":22997.62,"low":22926.24,"close":22939.59,"volume":28.3208,"closeTime":1658554199999},{"openTime":1658554200000,"open":22940.6,"high":22943.06,"low":22882.98,"close":22884.2,"volume":32.24902,"closeTime":1658555099999},{"openTime":1658555100000,"open":22883.04,"high":22948.51,"low":22844.36,"close":22907.15,"volume":61.12417,"closeTime":1658555999999},{"openTime":1658556000000,"open":22907.98,"high":22924.36,"low":22880.22,"close":22900.21,"volume":17.03145,"closeTime":1658556899999},{"openTime":1658556900000,"open":22897.51,"high":22902.39,"low":22857.8,"close":22869.92,"volume":19.67169,"closeTime":1658557799999},{"openTime":1658557800000,"open":22869.92,"high":22914.38,"low":22813.71,"close":22858.05,"volume":22.48986,"closeTime":1658558699999},{"openTime":1658558700000,"open":22857.15,"high":22937,"low":22813.01,"close":22830.86,"volume":58.82279,"closeTime":1658559599999},{"openTime":1658559600000,"open":22831.16,"high":22852.96,"low":22679.24,"close":22752.28,"volume":89.84057,"closeTime":1658560499999},{"openTime":1658560500000,"open":22753.21,"high":22805.66,"low":22689.55,"close":22800.73,"volume":94.13689,"closeTime":1658561399999},{"openTime":1658561400000,"open":22797.67,"high":22807.85,"low":22747.73,"close":22759.34,"volume":35.48642,"closeTime":1658562299999},{"openTime":1658562300000,"open":22759.1,"high":22782.81,"low":22717.09,"close":22772.74,"volume":26.61651,"closeTime":1658563199999},{"openTime":1658563200000,"open":22777.23,"high":22861.04,"low":22772.76,"close":22848.4,"volume":43.47689,"closeTime":1658564099999},{"openTime":1658564100000,"open":22850.1,"high":22878.08,"low":22766.78,"close":22856.51,"volume":63.60674,"closeTime":1658564999999},{"openTime":1658565000000,"open":22860.3,"high":22870,"low":22830,"close":22850.85,"volume":30.81001,"closeTime":1658565899999},{"openTime":1658565900000,"open":22854.37,"high":22856.19,"low":22581.14,"close":22607.88,"volume":178.9276,"closeTime":1658566799999},{"openTime":1658566800000,"open":22610.22,"high":22664.04,"low":22529.13,"close":22664.04,"volume":131.87834,"closeTime":1658567699999},{"openTime":1658567700000,"open":22675.42,"high":22683.01,"low":22569.12,"close":22673.97,"volume":84.24821,"closeTime":1658568599999},{"openTime":1658568600000,"open":22674.02,"high":22696.33,"low":22627.09,"close":22691.99,"volume":32.74372,"closeTime":1658569499999},{"openTime":1658569500000,"open":22697.04,"high":22702.91,"low":22625.5,"close":22669.89,"volume":52.48849,"closeTime":1658570399999},{"openTime":1658570400000,"open":22670.29,"high":22705.52,"low":22639.62,"close":22699.53,"volume":26.06407,"closeTime":1658571299999},{"openTime":1658571300000,"open":22701.36,"high":22717.63,"low":22665.23,"close":22680.05,"volume":27.84994,"closeTime":1658572199999},{"openTime":1658572200000,"open":22686.45,"high":22687.93,"low":22393.57,"close":22469.15,"volume":156.09777,"closeTime":1658573099999},{"openTime":1658573100000,"open":22470.69,"high":22563.47,"low":22415.51,"close":22521.3,"volume":116.18788,"closeTime":1658573999999},{"openTime":1658574000000,"open":22524.12,"high":22551.39,"low":22382.74,"close":22416.75,"volume":69.85179,"closeTime":1658574899999},{"openTime":1658574900000,"open":22412.41,"high":22507.75,"low":22363.63,"close":22500.49,"volume":83.23505,"closeTime":1658575799999},{"openTime":1658575800000,"open":22496.42,"high":22503.95,"low":22240,"close":22258.18,"volume":130.47114,"closeTime":1658576699999},{"openTime":1658576700000,"open":22257.86,"high":22305.15,"low":22210,"close":22230.05,"volume":126.07771,"closeTime":1658577599999},{"openTime":1658577600000,"open":22232.33,"high":22290.67,"low":22083.08,"close":22270.59,"volume":161.91512,"closeTime":1658578499999},{"openTime":1658578500000,"open":22274.56,"high":22309.53,"low":22200,"close":22284.03,"volume":173.79257,"closeTime":1658579399999},{"openTime":1658579400000,"open":22286.28,"high":22376.44,"low":22261.43,"close":22302.92,"volume":79.87334,"closeTime":1658580299999},{"openTime":1658580300000,"open":22299.76,"high":22337.08,"low":22254,"close":22286.83,"volume":44.88739,"closeTime":1658581199999},{"openTime":1658581200000,"open":22281.85,"high":22332.63,"low":22213.16,"close":22332.63,"volume":48.26954,"closeTime":1658582099999},{"openTime":1658582100000,"open":22332.06,"high":22360,"low":22292.71,"close":22320,"volume":39.57834,"closeTime":1658582999999},{"openTime":1658583000000,"open":22313.82,"high":22338.62,"low":22289.76,"close":22317.29,"volume":25.72574,"closeTime":1658583899999},{"openTime":1658583900000,"open":22316.66,"high":22386.27,"low":22307.98,"close":22344.58,"volume":32.72396,"closeTime":1658584799999},{"openTime":1658584800000,"open":22341.87,"high":22345.38,"low":22283.67,"close":22307.47,"volume":35.17115,"closeTime":1658585699999},{"openTime":1658585700000,"open":22306.58,"high":22363.63,"low":22232.76,"close":22245.05,"volume":42.87116,"closeTime":1658586599999},{"openTime":1658586600000,"open":22250,"high":22292.12,"low":22223.96,"close":22262.34,"volume":44.531,"closeTime":1658587499999},{"openTime":1658587500000,"open":22261.09,"high":22280,"low":22052.61,"close":22147.4,"volume":118.06903,"closeTime":1658588399999},{"openTime":1658588400000,"open":22154.34,"high":22304.68,"low":22138.08,"close":22279.66,"volume":90.39031,"closeTime":1658589299999},{"openTime":1658589300000,"open":22283.17,"high":22295.71,"low":22120.15,"close":22169.73,"volume":57.56651,"closeTime":1658590199999},{"openTime":1658590200000,"open":22173.46,"high":22241.68,"low":22120.15,"close":22177.8,"volume":60.86057,"closeTime":1658591099999},{"openTime":1658591100000,"open":22181.88,"high":22225.84,"low":22140,"close":22218.07,"volume":50.36717,"closeTime":1658591999999},{"openTime":1658592000000,"open":22217.11,"high":22268.56,"low":22186.68,"close":22265.53,"volume":41.62636,"closeTime":1658592899999},{"openTime":1658592900000,"open":22260.39,"high":22290.69,"low":22244.45,"close":22270.22,"volume":33.78241,"closeTime":1658593799999},{"openTime":1658593800000,"open":22270.22,"high":22287.41,"low":22175.39,"close":22263.12,"volume":59.98754,"closeTime":1658594699999},{"openTime":1658594700000,"open":22260,"high":22273.53,"low":22180,"close":22189.75,"volume":34.2425,"closeTime":1658595599999},{"openTime":1658595600000,"open":22187.31,"high":22252.52,"low":22085,"close":22100.82,"volume":96.53671,"closeTime":1658596499999},{"openTime":1658596500000,"open":22095.67,"high":22170,"low":21997.7,"close":22142.23,"volume":147.40375,"closeTime":1658597399999},{"openTime":1658597400000,"open":22142.52,"high":22149.9,"low":22020.63,"close":22031.36,"volume":79.11904,"closeTime":1658598299999},{"openTime":1658598300000,"open":22032.97,"high":22075.37,"low":21953.94,"close":22030.27,"volume":111.84302,"closeTime":1658599199999},{"openTime":1658599200000,"open":22029.99,"high":22157.67,"low":21943.34,"close":22148.14,"volume":150.65974,"closeTime":1658600099999},{"openTime":1658600100000,"open":22157.62,"high":22240,"low":22143.4,"close":22230.57,"volume":66.78045,"closeTime":1658600999999},{"openTime":1658601000000,"open":22232.35,"high":22235.72,"low":22151.95,"close":22185.59,"volume":39.2146,"closeTime":1658601899999},{"openTime":1658601900000,"open":22184.62,"high":22187.6,"low":22063.04,"close":22076.91,"volume":109.77362,"closeTime":1658602799999},{"openTime":1658602800000,"open":22076.4,"high":22193.75,"low":22030,"close":22082.53,"volume":105.40605,"closeTime":1658603699999},{"openTime":1658603700000,"open":22083.04,"high":22171.71,"low":22054.39,"close":22171.71,"volume":36.10842,"closeTime":1658604599999},{"openTime":1658604600000,"open":22170.65,"high":22260.82,"low":22156.44,"close":22235.74,"volume":53.74854,"closeTime":1658605499999},{"openTime":1658605500000,"open":22233.51,"high":22331.6,"low":22230,"close":22279.03,"volume":76.90999,"closeTime":1658606399999},{"openTime":1658606400000,"open":22276.14,"high":22380,"low":22247.16,"close":22326.25,"volume":108.18444,"closeTime":1658607299999},{"openTime":1658607300000,"open":22324.61,"high":22345.08,"low":22265.21,"close":22282.14,"volume":53.82296,"closeTime":1658608199999},{"openTime":1658608200000,"open":22281.68,"high":22320.65,"low":22277.46,"close":22297.98,"volume":24.63043,"closeTime":1658609099999},{"openTime":1658609100000,"open":22295.76,"high":22348.73,"low":22276.95,"close":22325.31,"volume":44.32641,"closeTime":1658609999999},{"openTime":1658610000000,"open":22325.31,"high":22357.96,"low":22260.82,"close":22294.47,"volume":64.02393,"closeTime":1658610899999},{"openTime":1658610900000,"open":22294.23,"high":22333.11,"low":22270,"close":22300,"volume":45.93743,"closeTime":1658611799999},{"openTime":1658611800000,"open":22297.43,"high":22303.44,"low":22229.25,"close":22265.09,"volume":10.30274,"closeTime":1658612699999},{"openTime":1658612700000,"open":22262.54,"high":22268.68,"low":22227.75,"close":22245.54,"volume":26.93916,"closeTime":1658613599999},{"openTime":1658613600000,"open":22241.67,"high":22307.7,"low":22233.15,"close":22273.73,"volume":22.0677,"closeTime":1658614499999},{"openTime":1658614500000,"open":22273.55,"high":22471.84,"low":22255.6,"close":22410,"volume":91.07924,"closeTime":1658615399999},{"openTime":1658615400000,"open":22410.37,"high":22513.19,"low":22408.16,"close":22439.59,"volume":65.87256,"closeTime":1658616299999},{"openTime":1658616300000,"open":22439.32,"high":22517.8,"low":22430,"close":22474.09,"volume":28.586,"closeTime":1658617199999},{"openTime":1658617200000,"open":22470.11,"high":22546.55,"low":22446.13,"close":22511.01,"volume":30.2128,"closeTime":1658618099999},{"openTime":1658618100000,"open":22506.31,"high":22529.65,"low":22456.58,"close":22508.94,"volume":45.74902,"closeTime":1658618999999},{"openTime":1658619000000,"open":22501.97,"high":22599.99,"low":22456.6,"close":22462.72,"volume":67.29384,"closeTime":1658619899999},{"openTime":1658619900000,"open":22462.98,"high":22504.27,"low":22428.53,"close":22451.33,"volume":34.85712,"closeTime":1658620799999},{"openTime":1658620800000,"open":22453.09,"high":22677.66,"low":22447.02,"close":22624.27,"volume":77.43006,"closeTime":1658621699999},{"openTime":1658621700000,"open":22632.45,"high":22640.86,"low":22554.76,"close":22595.79,"volume":31.01363,"closeTime":1658622599999},{"openTime":1658622600000,"open":22598.33,"high":22628.73,"low":22557.37,"close":22563.4,"volume":28.92554,"closeTime":1658623499999},{"openTime":1658623500000,"open":22562.64,"high":22573.44,"low":22545.45,"close":22549.7,"volume":7.87847,"closeTime":1658624399999},{"openTime":1658624400000,"open":22555.24,"high":22592.05,"low":22517.23,"close":22524.83,"volume":11.74094,"closeTime":1658625299999},{"openTime":1658625300000,"open":22524.26,"high":22569.11,"low":22509.63,"close":22523.64,"volume":15.38261,"closeTime":1658626199999},{"openTime":1658626200000,"open":22523.78,"high":22546.9,"low":22407.72,"close":22418.64,"volume":34.17214,"closeTime":1658627099999},{"openTime":1658627100000,"open":22428.01,"high":22445.01,"low":22376.08,"close":22431.24,"volume":38.76786,"closeTime":1658627999999},{"openTime":1658628000000,"open":22434.11,"high":22434.11,"low":22365.1,"close":22394.01,"volume":17.81914,"closeTime":1658628899999},{"openTime":1658628900000,"open":22396.75,"high":22415.85,"low":22346.8,"close":22410.89,"volume":28.47779,"closeTime":1658629799999},{"openTime":1658629800000,"open":22412.17,"high":22457.08,"low":22412.17,"close":22420.32,"volume":35.63362,"closeTime":1658630699999},{"openTime":1658630700000,"open":22420.76,"high":22480.6,"low":22387.27,"close":22471.2,"volume":24.44311,"closeTime":1658631599999},{"openTime":1658631600000,"open":22470.46,"high":22476.16,"low":22392.81,"close":22403.71,"volume":11.92661,"closeTime":1658632499999},{"openTime":1658632500000,"open":22403.24,"high":22408.08,"low":22315.22,"close":22349.31,"volume":23.18134,"closeTime":1658633399999},{"openTime":1658633400000,"open":22349.57,"high":22371.94,"low":22293.86,"close":22343.58,"volume":21.78821,"closeTime":1658634299999},{"openTime":1658634300000,"open":22345.27,"high":22355.21,"low":22320,"close":22334.39,"volume":16.6226,"closeTime":1658635199999},{"openTime":1658635200000,"open":22332.89,"high":22383.38,"low":22264.87,"close":22328.48,"volume":29.85805,"closeTime":1658636099999},{"openTime":1658636100000,"open":22328.72,"high":22356.56,"low":22324.56,"close":22352.74,"volume":7.13055,"closeTime":1658636999999},{"openTime":1658637000000,"open":22353.96,"high":22406.08,"low":22351,"close":22391.76,"volume":12.3542,"closeTime":1658637899999},{"openTime":1658637900000,"open":22394.41,"high":22413.64,"low":22366.32,"close":22399.71,"volume":4.15342,"closeTime":1658638799999},{"openTime":1658638800000,"open":22401.94,"high":22580.53,"low":22393.06,"close":22574.92,"volume":34.07987,"closeTime":1658639699999},{"openTime":1658639700000,"open":22572.41,"high":22697.4,"low":22562.76,"close":22641.84,"volume":113.35453,"closeTime":1658640599999},{"openTime":1658640600000,"open":22639,"high":22783.41,"low":22586.73,"close":22768.71,"volume":65.06939,"closeTime":1658641499999},{"openTime":1658641500000,"open":22771.37,"high":22780.99,"low":22728.49,"close":22750.31,"volume":38.97991,"closeTime":1658642399999},{"openTime":1658642400000,"open":22748.41,"high":22766.93,"low":22681.76,"close":22696.14,"volume":200.4282,"closeTime":1658643299999},{"openTime":1658643300000,"open":22698.63,"high":22761.33,"low":22665.51,"close":22739.95,"volume":43.69977,"closeTime":1658644199999},{"openTime":1658644200000,"open":22740.1,"high":22740.1,"low":22637.57,"close":22650.63,"volume":23.80802,"closeTime":1658645099999},{"openTime":1658645100000,"open":22650.42,"high":22687.63,"low":22631,"close":22679.42,"volume":33.0411,"closeTime":1658645999999},{"openTime":1658646000000,"open":22679.15,"high":22833.33,"low":22668.79,"close":22744.14,"volume":94.96123,"closeTime":1658646899999},{"openTime":1658646900000,"open":22740.7,"high":22792.37,"low":22719.29,"close":22737.56,"volume":145.94362,"closeTime":1658647799999},{"openTime":1658647800000,"open":22737.37,"high":22764.18,"low":22691.8,"close":22760.4,"volume":59.39007,"closeTime":1658648699999},{"openTime":1658648700000,"open":22760.4,"high":22773.28,"low":22691.21,"close":22703,"volume":41.64343,"closeTime":1658649599999},{"openTime":1658649600000,"open":22705.44,"high":22743.55,"low":22630.01,"close":22670.34,"volume":65.2421,"closeTime":1658650499999},{"openTime":1658650500000,"open":22672.15,"high":22674.31,"low":22594.24,"close":22625.6,"volume":30.92507,"closeTime":1658651399999},{"openTime":1658651400000,"open":22623.17,"high":22648.23,"low":22565.01,"close":22638.09,"volume":83.77552,"closeTime":1658652299999},{"openTime":1658652300000,"open":22635.8,"high":22694.95,"low":22605.02,"close":22684.07,"volume":38.89798,"closeTime":1658653199999},{"openTime":1658653200000,"open":22683.8,"high":22703.02,"low":22647.89,"close":22666.13,"volume":25.2604,"closeTime":1658654099999},{"openTime":1658654100000,"open":22666.42,"high":22760.9,"low":22663.57,"close":22714.41,"volume":32.31066,"closeTime":1658654999999},{"openTime":1658655000000,"open":22711.93,"high":22742.12,"low":22653.9,"close":22680,"volume":124.42375,"closeTime":1658655899999},{"openTime":1658655900000,"open":22680,"high":22685.65,"low":22599.26,"close":22617.38,"volume":32.20667,"closeTime":1658656799999},{"openTime":1658656800000,"open":22617.38,"high":22635.16,"low":22607.58,"close":22619.32,"volume":7.14114,"closeTime":1658657699999},{"openTime":1658657700000,"open":22623.35,"high":22679.48,"low":22588.51,"close":22654.29,"volume":38.76449,"closeTime":1658658599999},{"openTime":1658658600000,"open":22654.39,"high":22674.64,"low":22498.37,"close":22502.03,"volume":36.72652,"closeTime":1658659499999},{"openTime":1658659500000,"open":22504.76,"high":22545.87,"low":22475.68,"close":22519.96,"volume":35.02413,"closeTime":1658660399999},{"openTime":1658660400000,"open":22518,"high":22798.35,"low":22511.53,"close":22784.2,"volume":59.13501,"closeTime":1658661299999},{"openTime":1658661300000,"open":22775.57,"high":22819.28,"low":22716.28,"close":22746.71,"volume":88.92204,"closeTime":1658662199999},{"openTime":1658662200000,"open":22746.1,"high":22758.31,"low":22667.62,"close":22712.7,"volume":67.52478,"closeTime":1658663099999},{"openTime":1658663100000,"open":22712.58,"high":22717.24,"low":22650.32,"close":22659.37,"volume":30.45651,"closeTime":1658663999999},{"openTime":1658664000000,"open":22660.11,"high":22767.4,"low":22598.33,"close":22739.67,"volume":69.29236,"closeTime":1658664899999},{"openTime":1658664900000,"open":22735.68,"high":22773.91,"low":22699.65,"close":22719.16,"volume":64.6577,"closeTime":1658665799999},{"openTime":1658665800000,"open":22725.82,"high":22733.15,"low":22565.01,"close":22586.87,"volume":21.11313,"closeTime":1658666699999},{"openTime":1658666700000,"open":22586.64,"high":22628.2,"low":22439.73,"close":22496.36,"volume":66.79572,"closeTime":1658667599999},{"openTime":1658667600000,"open":22500,"high":22546.99,"low":22445.34,"close":22541.84,"volume":44.50287,"closeTime":1658668499999},{"openTime":1658668500000,"open":22541.02,"high":22589.28,"low":22484.73,"close":22584.14,"volume":21.86995,"closeTime":1658669399999},{"openTime":1658669400000,"open":22588.76,"high":22596.06,"low":22485,"close":22518.54,"volume":20.75772,"closeTime":1658670299999},{"openTime":1658670300000,"open":22517.32,"high":22581.86,"low":22501.12,"close":22569.14,"volume":19.14906,"closeTime":1658671199999},{"openTime":1658671200000,"open":22569.46,"high":22669.51,"low":22535.06,"close":22596.6,"volume":45.34862,"closeTime":1658672099999},{"openTime":1658672100000,"open":22597.48,"high":22783.22,"low":22584.2,"close":22763.2,"volume":80.72111,"closeTime":1658672999999},{"openTime":1658673000000,"open":22763.79,"high":22798.42,"low":22716.3,"close":22740.04,"volume":40.87897,"closeTime":1658673899999},{"openTime":1658673900000,"open":22740.06,"high":22794.68,"low":22694.03,"close":22772.71,"volume":37.91581,"closeTime":1658674799999},{"openTime":1658674800000,"open":22772,"high":22918.08,"low":22743.99,"close":22863.14,"volume":64.34907,"closeTime":1658675699999},{"openTime":1658675700000,"open":22861.32,"high":22879.64,"low":22800,"close":22850.15,"volume":42.71347,"closeTime":1658676599999},{"openTime":1658676600000,"open":22848.66,"high":22848.66,"low":22773.25,"close":22827.81,"volume":30.511,"closeTime":1658677499999},{"openTime":1658677500000,"open":22825.46,"high":22877.29,"low":22823.13,"close":22848.8,"volume":25.28655,"closeTime":1658678399999},{"openTime":1658678400000,"open":22849.96,"high":22880.88,"low":22691.28,"close":22708.73,"volume":57.39492,"closeTime":1658679299999},{"openTime":1658679300000,"open":22708.98,"high":22733.3,"low":22629.26,"close":22665.64,"volume":39.0438,"closeTime":1658680199999},{"openTime":1658680200000,"open":22664.91,"high":22732.43,"low":22638.08,"close":22723.46,"volume":17.84386,"closeTime":1658681099999},{"openTime":1658681100000,"open":22723.97,"high":22730.76,"low":22672.79,"close":22710.38,"volume":7.30727,"closeTime":1658681999999},{"openTime":1658682000000,"open":22707.76,"high":22821.07,"low":22695.35,"close":22785.97,"volume":28.25526,"closeTime":1658682899999},{"openTime":1658682900000,"open":22789.88,"high":22854.3,"low":22787.65,"close":22820.97,"volume":28.58262,"closeTime":1658683799999},{"openTime":1658683800000,"open":22817.84,"high":22817.84,"low":22633,"close":22790.65,"volume":47.99382,"closeTime":1658684699999},{"openTime":1658684700000,"open":22785.89,"high":22799.24,"low":22737.69,"close":22771.48,"volume":16.63941,"closeTime":1658685599999},{"openTime":1658685600000,"open":22771.48,"high":22787.17,"low":22719.28,"close":22754.21,"volume":11.68555,"closeTime":1658686499999},{"openTime":1658686500000,"open":22749.55,"high":22801.56,"low":22733.66,"close":22739.34,"volume":26.47725,"closeTime":1658687399999},{"openTime":1658687400000,"open":22743.81,"high":22755.64,"low":22684.79,"close":22711.87,"volume":18.9761,"closeTime":1658688299999},{"openTime":1658688300000,"open":22711.96,"high":22741.84,"low":22690.16,"close":22714.07,"volume":10.94949,"closeTime":1658689199999},{"openTime":1658689200000,"open":22713.8,"high":22785.79,"low":22680.76,"close":22752.75,"volume":20.35157,"closeTime":1658690099999},{"openTime":1658690100000,"open":22754.23,"high":22778.01,"low":22664.9,"close":22753.22,"volume":22.5418,"closeTime":1658690999999},{"openTime":1658691000000,"open":22755.98,"high":22806.99,"low":22746.94,"close":22772.25,"volume":29.86081,"closeTime":1658691899999},{"openTime":1658691900000,"open":22771.91,"high":22787.61,"low":22686.69,"close":22701.99,"volume":23.06185,"closeTime":1658692799999},{"openTime":1658692800000,"open":22699.25,"high":22733.93,"low":22681.22,"close":22682.35,"volume":20.33763,"closeTime":1658693699999},{"openTime":1658693700000,"open":22681.89,"high":22730.07,"low":22673.02,"close":22711.31,"volume":34.48631,"closeTime":1658694599999},{"openTime":1658694600000,"open":22713.98,"high":22805.66,"low":22696.17,"close":22803.12,"volume":37.8389,"closeTime":1658695499999},{"openTime":1658695500000,"open":22802.17,"high":22849.61,"low":22720.91,"close":22720.91,"volume":33.90763,"closeTime":1658696399999},{"openTime":1658696400000,"open":22722.43,"high":22790.2,"low":22675.41,"close":22742.34,"volume":33.62534,"closeTime":1658697299999},{"openTime":1658697300000,"open":22743.62,"high":22806.02,"low":22720.88,"close":22750.4,"volume":31.64337,"closeTime":1658698199999},{"openTime":1658698200000,"open":22753.14,"high":22840,"low":22743.42,"close":22793.34,"volume":51.59271,"closeTime":1658699099999},{"openTime":1658699100000,"open":22795.81,"high":22825.07,"low":22780.62,"close":22818,"volume":34.43965,"closeTime":1658699999999},{"openTime":1658700000000,"open":22813.05,"high":22890,"low":22751.52,"close":22852.54,"volume":84.41697,"closeTime":1658700899999},{"openTime":1658700900000,"open":22855.64,"high":22875.7,"low":22814.8,"close":22831.73,"volume":26.78137,"closeTime":1658701799999},{"openTime":1658701800000,"open":22828.53,"high":23014.62,"low":22813.21,"close":22995.64,"volume":96.23255,"closeTime":1658702699999},{"openTime":1658702700000,"open":22992.1,"high":23006.73,"low":22551.04,"close":22658.86,"volume":176.42877,"closeTime":1658703599999},{"openTime":1658703600000,"open":22656.26,"high":22693.57,"low":22521.82,"close":22693.57,"volume":121.59021,"closeTime":1658704499999},{"openTime":1658704500000,"open":22693.95,"high":22761.1,"low":22621.33,"close":22748.62,"volume":46.01279,"closeTime":1658705399999},{"openTime":1658705400000,"open":22746.24,"high":22762.49,"low":22648.24,"close":22664.24,"volume":53.52812,"closeTime":1658706299999},{"openTime":1658706300000,"open":22665.31,"high":22683.52,"low":22563.15,"close":22581.29,"volume":51.23641,"closeTime":1658707199999},{"openTime":1658707200000,"open":22583.42,"high":22631.92,"low":22547.56,"close":22622.67,"volume":55.60825,"closeTime":1658708099999},{"openTime":1658708100000,"open":22621.45,"high":22667.7,"low":22369.72,"close":22381.52,"volume":98.35466,"closeTime":1658708999999},{"openTime":1658709000000,"open":22379.14,"high":22430.82,"low":22341.65,"close":22367.31,"volume":73.57791,"closeTime":1658709899999},{"openTime":1658709900000,"open":22366.01,"high":22395.64,"low":22261.76,"close":22322.07,"volume":51.20658,"closeTime":1658710799999},{"openTime":1658710800000,"open":22320.97,"high":22322.02,"low":22226.66,"close":22295.2,"volume":50.4178,"closeTime":1658711699999},{"openTime":1658711700000,"open":22290.51,"high":22330,"low":22218.51,"close":22236.47,"volume":39.68585,"closeTime":1658712599999},{"openTime":1658712600000,"open":22236.17,"high":22287.36,"low":22130,"close":22207.89,"volume":98.5428,"closeTime":1658713499999},{"openTime":1658713500000,"open":22203.06,"high":22220.91,"low":22116.94,"close":22208.78,"volume":58.73667,"closeTime":1658714399999},{"openTime":1658714400000,"open":22208.14,"high":22208.14,"low":22115.38,"close":22198.6,"volume":46.56946,"closeTime":1658715299999},{"openTime":1658715300000,"open":22197.2,"high":22211.9,"low":21985.18,"close":22048.59,"volume":228.64924,"closeTime":1658716199999},{"openTime":1658716200000,"open":22042.81,"high":22048.79,"low":21863.9,"close":21965.06,"volume":146.4322,"closeTime":1658717099999},{"openTime":1658717100000,"open":21960,"high":22022.21,"low":21910.25,"close":21958.07,"volume":56.0413,"closeTime":1658717999999},{"openTime":1658718000000,"open":21953.21,"high":21961.52,"low":21905.3,"close":21932.79,"volume":39.23278,"closeTime":1658718899999},{"openTime":1658718900000,"open":21933.53,"high":21936.51,"low":21806.61,"close":21868.55,"volume":112.13028,"closeTime":1658719799999},{"openTime":1658719800000,"open":21869.74,"high":21910,"low":21828.29,"close":21836.18,"volume":39.07894,"closeTime":1658720699999},{"openTime":1658720700000,"open":21836.15,"high":21880.26,"low":21779.79,"close":21871.37,"volume":96.01399,"closeTime":1658721599999},{"openTime":1658721600000,"open":21864.85,"high":21881.88,"low":21705.6,"close":21823.03,"volume":183.43247,"closeTime":1658722499999},{"openTime":1658722500000,"open":21822.05,"high":21859.99,"low":21792.1,"close":21836.99,"volume":75.96156,"closeTime":1658723399999},{"openTime":1658723400000,"open":21835.86,"high":21847.97,"low":21794.45,"close":21805.54,"volume":36.29784,"closeTime":1658724299999},{"openTime":1658724300000,"open":21809.13,"high":21909.09,"low":21800.11,"close":21894.38,"volume":96.09775,"closeTime":1658725199999},{"openTime":1658725200000,"open":21892.87,"high":21933.97,"low":21854.09,"close":21911.19,"volume":39.41401,"closeTime":1658726099999},{"openTime":1658726100000,"open":21908.92,"high":21942.89,"low":21811.51,"close":21815.62,"volume":66.87725,"closeTime":1658726999999},{"openTime":1658727000000,"open":21821.39,"high":21909.09,"low":21810,"close":21901.38,"volume":53.18318,"closeTime":1658727899999},{"openTime":1658727900000,"open":21902.51,"high":21930.61,"low":21871.27,"close":21916.94,"volume":40.5337,"closeTime":1658728799999},{"openTime":1658728800000,"open":21920.26,"high":21934.69,"low":21899.57,"close":21927.63,"volume":30.83821,"closeTime":1658729699999},{"openTime":1658729700000,"open":21930.59,"high":21948.87,"low":21874.09,"close":21908.42,"volume":75.92728,"closeTime":1658730599999},{"openTime":1658730600000,"open":21909.29,"high":21928.94,"low":21820.2,"close":21826.76,"volume":57.09513,"closeTime":1658731499999},{"openTime":1658731500000,"open":21829.26,"high":21922.43,"low":21824.18,"close":21910.78,"volume":51.7159,"closeTime":1658732399999},{"openTime":1658732400000,"open":21912.77,"high":22000,"low":21884.18,"close":21992.99,"volume":72.17295,"closeTime":1658733299999},{"openTime":1658733300000,"open":21992.99,"high":22001.95,"low":21900,"close":21929.25,"volume":102.70457,"closeTime":1658734199999},{"openTime":1658734200000,"open":21929.83,"high":21974.13,"low":21910.93,"close":21953.31,"volume":18.42762,"closeTime":1658735099999},{"openTime":1658735100000,"open":21953.31,"high":21980.96,"low":21950.05,"close":21968.85,"volume":19.69889,"closeTime":1658735999999},{"openTime":1658736000000,"open":21966.48,"high":21985.68,"low":21900,"close":21907.91,"volume":33.00637,"closeTime":1658736899999},{"openTime":1658736900000,"open":21907.42,"high":21940,"low":21873.86,"close":21880.83,"volume":105.11751,"closeTime":1658737799999},{"openTime":1658737800000,"open":21890,"high":22040,"low":21866.87,"close":22022.71,"volume":85.35076,"closeTime":1658738699999},{"openTime":1658738700000,"open":22021.47,"high":22100.21,"low":22000.01,"close":22051.04,"volume":147.68561,"closeTime":1658739599999},{"openTime":1658739600000,"open":22054.35,"high":22112.63,"low":22031.76,"close":22057.88,"volume":74.6618,"closeTime":1658740499999},{"openTime":1658740500000,"open":22054.43,"high":22068.9,"low":21991.9,"close":22012.27,"volume":54.66357,"closeTime":1658741399999},{"openTime":1658741400000,"open":22012.39,"high":22077.93,"low":22005.52,"close":22046.74,"volume":76.64809,"closeTime":1658742299999},{"openTime":1658742300000,"open":22047.03,"high":22054.56,"low":21985.23,"close":21999.7,"volume":40.78274,"closeTime":1658743199999},{"openTime":1658743200000,"open":21999.69,"high":22022.95,"low":21965.76,"close":21979.95,"volume":63.74649,"closeTime":1658744099999},{"openTime":1658744100000,"open":21981.1,"high":22059.04,"low":21971.09,"close":22040.61,"volume":39.81526,"closeTime":1658744999999},{"openTime":1658745000000,"open":22040.01,"high":22053,"low":22002.75,"close":22052.71,"volume":52.39578,"closeTime":1658745899999},{"openTime":1658745900000,"open":22053.37,"high":22080.69,"low":22041.99,"close":22053.06,"volume":42.27031,"closeTime":1658746799999},{"openTime":1658746800000,"open":22051.22,"high":22105.13,"low":21992.69,"close":22002.11,"volume":80.39774,"closeTime":1658747699999},{"openTime":1658747700000,"open":22000.75,"high":22024.11,"low":21945.03,"close":21983.35,"volume":57.71842,"closeTime":1658748599999},{"openTime":1658748600000,"open":21995.65,"high":22016.41,"low":21967.19,"close":21998.49,"volume":30.72474,"closeTime":1658749499999},{"openTime":1658749500000,"open":21998.06,"high":22020,"low":21922.53,"close":21944.26,"volume":97.91176,"closeTime":1658750399999},{"openTime":1658750400000,"open":21943.35,"high":21950,"low":21815,"close":21887.59,"volume":131.58323,"closeTime":1658751299999},{"openTime":1658751300000,"open":21888.57,"high":21947.95,"low":21868.49,"close":21911.16,"volume":90.50705,"closeTime":1658752199999},{"openTime":1658752200000,"open":21910.56,"high":21950,"low":21900,"close":21912.85,"volume":40.58062,"closeTime":1658753099999},{"openTime":1658753100000,"open":21918.14,"high":21994.27,"low":21882.09,"close":21974.68,"volume":57.2089,"closeTime":1658753999999},{"openTime":1658754000000,"open":21976.32,"high":21998.97,"low":21865.29,"close":21885.1,"volume":85.97242,"closeTime":1658754899999},{"openTime":1658754900000,"open":21887.64,"high":22005.47,"low":21834.8,"close":21934.07,"volume":117.55768,"closeTime":1658755799999},{"openTime":1658755800000,"open":21936.87,"high":21980,"low":21771.18,"close":21911.95,"volume":153.6304,"closeTime":1658756699999},{"openTime":1658756700000,"open":21902.16,"high":21947.26,"low":21848.1,"close":21905.21,"volume":98.71485,"closeTime":1658757599999},{"openTime":1658757600000,"open":21902.97,"high":21932.83,"low":21800.6,"close":21806.03,"volume":98.93379,"closeTime":1658758499999},{"openTime":1658758500000,"open":21807.8,"high":21869.43,"low":21669.2,"close":21772.79,"volume":115.53987,"closeTime":1658759399999},{"openTime":1658759400000,"open":21768.99,"high":21856.44,"low":21726.26,"close":21849.28,"volume":85.67354,"closeTime":1658760299999},{"openTime":1658760300000,"open":21846.58,"high":21910,"low":21810.91,"close":21891.12,"volume":57.51943,"closeTime":1658761199999},{"openTime":1658761200000,"open":21886.56,"high":21933.64,"low":21772.9,"close":21787.26,"volume":68.84342,"closeTime":1658762099999},{"openTime":1658762100000,"open":21786.73,"high":21827.99,"low":21743.98,"close":21818.23,"volume":122.17079,"closeTime":1658762999999},{"openTime":1658763000000,"open":21819.04,"high":21904.38,"low":21811.99,"close":21897.51,"volume":62.69702,"closeTime":1658763899999},{"openTime":1658763900000,"open":21895.57,"high":21916.5,"low":21860.68,"close":21897.28,"volume":58.34587,"closeTime":1658764799999},{"openTime":1658764800000,"open":21895.09,"high":21981.12,"low":21886.26,"close":21932.27,"volume":141.51515,"closeTime":1658765699999},{"openTime":1658765700000,"open":21932.5,"high":21956.29,"low":21863.97,"close":21882.7,"volume":102.05533,"closeTime":1658766599999},{"openTime":1658766600000,"open":21881.02,"high":21924.94,"low":21839.92,"close":21923.77,"volume":159.78861,"closeTime":1658767499999},{"openTime":1658767500000,"open":21925.22,"high":21977.59,"low":21917.59,"close":21952.49,"volume":131.04099,"closeTime":1658768399999},{"openTime":1658768400000,"open":21954.37,"high":22021.37,"low":21954.37,"close":21973.6,"volume":78.43506,"closeTime":1658769299999},{"openTime":1658769300000,"open":21975.04,"high":22000,"low":21939.24,"close":21985.56,"volume":87.94741,"closeTime":1658770199999},{"openTime":1658770200000,"open":21986.57,"high":22010.94,"low":21900.47,"close":21933.18,"volume":108.04959,"closeTime":1658771099999},{"openTime":1658771100000,"open":21930.61,"high":21944.28,"low":21840.23,"close":21867.24,"volume":89.11754,"closeTime":1658771999999},{"openTime":1658772000000,"open":21865.61,"high":21889.33,"low":21781,"close":21862.32,"volume":206.14567,"closeTime":1658772899999},{"openTime":1658772900000,"open":21862.66,"high":21901.43,"low":21830.1,"close":21874.83,"volume":103.36398,"closeTime":1658773799999},{"openTime":1658773800000,"open":21873.45,"high":21942.89,"low":21858.8,"close":21894.9,"volume":192.45117,"closeTime":1658774699999},{"openTime":1658774700000,"open":21897.97,"high":21902.67,"low":21805.17,"close":21820,"volume":221.03417,"closeTime":1658775599999},{"openTime":1658775600000,"open":21822.84,"high":21830.86,"low":21614.53,"close":21660,"volume":229.3431,"closeTime":1658776499999},{"openTime":1658776500000,"open":21662.27,"high":21711.38,"low":21628,"close":21637.46,"volume":149.1624,"closeTime":1658777399999},{"openTime":1658777400000,"open":21635.9,"high":21697.17,"low":21558.88,"close":21678.1,"volume":145.87632,"closeTime":1658778299999},{"openTime":1658778300000,"open":21679.57,"high":21900,"low":21660,"close":21890.92,"volume":242.10839,"closeTime":1658779199999},{"openTime":1658779200000,"open":21893.05,"high":22190.7,"low":21887.18,"close":22169.68,"volume":429.63307,"closeTime":1658780099999},{"openTime":1658780100000,"open":22171.98,"high":22221.79,"low":22057.12,"close":22116.19,"volume":171.66213,"closeTime":1658780999999},{"openTime":1658781000000,"open":22115.53,"high":22258.77,"low":22074.08,"close":22248.38,"volume":159.04956,"closeTime":1658781899999},{"openTime":1658781900000,"open":22247.59,"high":22256.68,"low":22080.45,"close":22174.07,"volume":101.28733,"closeTime":1658782799999},{"openTime":1658782800000,"open":22177.62,"high":22186.34,"low":22063.13,"close":22161.24,"volume":89.4191,"closeTime":1658783699999},{"openTime":1658783700000,"open":22160,"high":22164.34,"low":22080,"close":22094.81,"volume":91.58091,"closeTime":1658784599999},{"openTime":1658784600000,"open":22090.4,"high":22130,"low":22028.33,"close":22049.86,"volume":21.15221,"closeTime":1658785499999},{"openTime":1658785500000,"open":22057.89,"high":22060,"low":21962.49,"close":22027.95,"volume":34.58909,"closeTime":1658786399999},{"openTime":1658786400000,"open":22025.5,"high":22032.48,"low":21849.99,"close":21869.35,"volume":152.64371,"closeTime":1658787299999},{"openTime":1658787300000,"open":21867.22,"high":21892.29,"low":21602.62,"close":21623.06,"volume":238.45829,"closeTime":1658788199999},{"openTime":1658788200000,"open":21630.09,"high":21695.11,"low":21513.49,"close":21675.45,"volume":177.17232,"closeTime":1658789099999},{"openTime":1658789100000,"open":21677.32,"high":21746.99,"low":21613.24,"close":21660,"volume":117.55832,"closeTime":1658789999999},{"openTime":1658790000000,"open":21658.08,"high":21684.74,"low":21587.01,"close":21660.72,"volume":128.8046,"closeTime":1658790899999},{"openTime":1658790900000,"open":21662.56,"high":21760.29,"low":21635.33,"close":21638.56,"volume":103.76122,"closeTime":1658791799999},{"openTime":1658791800000,"open":21638.24,"high":21668.22,"low":21551.07,"close":21615.52,"volume":85.69097,"closeTime":1658792699999},{"openTime":1658792700000,"open":21614.45,"high":21625.62,"low":21242.03,"close":21310.36,"volume":280.40505,"closeTime":1658793599999},{"openTime":1658793600000,"open":21310.37,"high":21346.92,"low":21179.44,"close":21223.86,"volume":197.40065,"closeTime":1658794499999},{"openTime":1658794500000,"open":21223.53,"high":21228.43,"low":21075,"close":21090.89,"volume":275.8849,"closeTime":1658795399999},{"openTime":1658795400000,"open":21090.89,"high":21131.61,"low":20973.09,"close":21061.78,"volume":232.30942,"closeTime":1658796299999},{"openTime":1658796300000,"open":21056.58,"high":21063.17,"low":20973,"close":20995.73,"volume":137.16739,"closeTime":1658797199999},{"openTime":1658797200000,"open":20995.73,"high":21124.64,"low":20972.6,"close":21057.23,"volume":164.82538,"closeTime":1658798099999},{"openTime":1658798100000,"open":21060.25,"high":21106.5,"low":21026.08,"close":21090.2,"volume":112.00313,"closeTime":1658798999999},{"openTime":1658799000000,"open":21090.02,"high":21100.6,"low":21027.27,"close":21091.56,"volume":82.25893,"closeTime":1658799899999},{"openTime":1658799900000,"open":21094.99,"high":21117.24,"low":21069.77,"close":21076.07,"volume":77.29229,"closeTime":1658800799999},{"openTime":1658800800000,"open":21076.6,"high":21126.94,"low":21075.08,"close":21105.26,"volume":86.61183,"closeTime":1658801699999},{"openTime":1658801700000,"open":21105.73,"high":21122.75,"low":21022.46,"close":21064.33,"volume":124.57918,"closeTime":1658802599999},{"openTime":1658802600000,"open":21063.76,"high":21102.63,"low":21052.48,"close":21067.07,"volume":108.02653,"closeTime":1658803499999},{"openTime":1658803500000,"open":21067.53,"high":21094.53,"low":21052.97,"close":21070.06,"volume":67.80858,"closeTime":1658804399999},{"openTime":1658804400000,"open":21070.57,"high":21085.15,"low":20854.93,"close":21030.96,"volume":162.11907,"closeTime":1658805299999},{"openTime":1658805300000,"open":21034.09,"high":21211.92,"low":21028.73,"close":21162.3,"volume":209.39494,"closeTime":1658806199999},{"openTime":1658806200000,"open":21163.96,"high":21235.55,"low":21067.65,"close":21079.78,"volume":177.54374,"closeTime":1658807099999},{"openTime":1658807100000,"open":21087.97,"high":21159.49,"low":21064.97,"close":21143.49,"volume":168.23592,"closeTime":1658807999999},{"openTime":1658808000000,"open":21143.42,"high":21155.43,"low":21117.26,"close":21139.21,"volume":48.50982,"closeTime":1658808899999},{"openTime":1658808900000,"open":21139.03,"high":21259.99,"low":21095.73,"close":21153.99,"volume":111.78585,"closeTime":1658809799999},{"openTime":1658809800000,"open":21156.64,"high":21191.28,"low":21145.54,"close":21155.19,"volume":88.22159,"closeTime":1658810699999},{"openTime":1658810700000,"open":21156.61,"high":21174.15,"low":21112.2,"close":21129.12,"volume":70.48553,"closeTime":1658811599999},{"openTime":1658811600000,"open":21126.33,"high":21133.87,"low":21079.22,"close":21094.52,"volume":63.19209,"closeTime":1658812499999},{"openTime":1658812500000,"open":21093.34,"high":21111.23,"low":21058.06,"close":21106.54,"volume":45.28332,"closeTime":1658813399999},{"openTime":1658813400000,"open":21108.06,"high":21177.02,"low":21074.97,"close":21147.78,"volume":64.17969,"closeTime":1658814299999},{"openTime":1658814300000,"open":21147.07,"high":21177.42,"low":21113.15,"close":21144.49,"volume":62.70607,"closeTime":1658815199999},{"openTime":1658815200000,"open":21143.67,"high":21164.46,"low":21107.02,"close":21113.2,"volume":41.80624,"closeTime":1658816099999},{"openTime":1658816100000,"open":21111.61,"high":21166.91,"low":21107.3,"close":21147.18,"volume":64.93969,"closeTime":1658816999999},{"openTime":1658817000000,"open":21140,"high":21146.91,"low":21066.1,"close":21096.11,"volume":94.19611,"closeTime":1658817899999},{"openTime":1658817900000,"open":21095.16,"high":21139.96,"low":21066.19,"close":21079.81,"volume":75.58322,"closeTime":1658818799999},{"openTime":1658818800000,"open":21074.07,"high":21134,"low":21064.56,"close":21111.58,"volume":68.927,"closeTime":1658819699999},{"openTime":1658819700000,"open":21114.25,"high":21145.64,"low":21018.58,"close":21132.13,"volume":79.31215,"closeTime":1658820599999},{"openTime":1658820600000,"open":21132.22,"high":21137.3,"low":21049.42,"close":21061.02,"volume":50.41611,"closeTime":1658821499999},{"openTime":1658821500000,"open":21058.41,"high":21102.62,"low":21036.34,"close":21066.38,"volume":92.38814,"closeTime":1658822399999},{"openTime":1658822400000,"open":21070.15,"high":21096.13,"low":21010.1,"close":21021.92,"volume":158.40049,"closeTime":1658823299999},{"openTime":1658823300000,"open":21021.92,"high":21086.26,"low":20984.95,"close":21069.83,"volume":135.09496,"closeTime":1658824199999},{"openTime":1658824200000,"open":21069.1,"high":21111.7,"low":21054.92,"close":21091.7,"volume":98.8587,"closeTime":1658825099999},{"openTime":1658825100000,"open":21087.45,"high":21101.97,"low":21057.68,"close":21066.8,"volume":71.1444,"closeTime":1658825999999},{"openTime":1658826000000,"open":21067.38,"high":21111.96,"low":21060.7,"close":21087.69,"volume":57.95264,"closeTime":1658826899999},{"openTime":1658826900000,"open":21088.14,"high":21111.29,"low":21072.89,"close":21109.77,"volume":52.35714,"closeTime":1658827799999},{"openTime":1658827800000,"open":21107.86,"high":21143.91,"low":21107.82,"close":21139.42,"volume":69.59506,"closeTime":1658828699999},{"openTime":1658828700000,"open":21139.42,"high":21162.78,"low":21121.4,"close":21122.46,"volume":48.27642,"closeTime":1658829599999},{"openTime":1658829600000,"open":21124.96,"high":21151.67,"low":21078.91,"close":21091,"volume":57.39442,"closeTime":1658830499999},{"openTime":1658830500000,"open":21089.84,"high":21102.2,"low":21059.28,"close":21079.62,"volume":51.40658,"closeTime":1658831399999},{"openTime":1658831400000,"open":21081.07,"high":21115.28,"low":21046.71,"close":21081.95,"volume":70.39122,"closeTime":1658832299999},{"openTime":1658832300000,"open":21085.33,"high":21094.39,"low":21059.29,"close":21078.73,"volume":35.70445,"closeTime":1658833199999},{"openTime":1658833200000,"open":21077.28,"high":21099.55,"low":21055.75,"close":21087.76,"volume":36.32815,"closeTime":1658834099999},{"openTime":1658834100000,"open":21089.31,"high":21129.43,"low":21078.76,"close":21102.95,"volume":49.02805,"closeTime":1658834999999},{"openTime":1658835000000,"open":21106.14,"high":21126.71,"low":21072.02,"close":21073.21,"volume":33.99136,"closeTime":1658835899999},{"openTime":1658835900000,"open":21076.26,"high":21155.53,"low":20938.55,"close":21091.84,"volume":95.69174,"closeTime":1658836799999},{"openTime":1658836800000,"open":21088.57,"high":21194,"low":21039.27,"close":21163.49,"volume":92.21892,"closeTime":1658837699999},{"openTime":1658837700000,"open":21157.2,"high":21167.62,"low":21076.64,"close":21100.88,"volume":67.46516,"closeTime":1658838599999},{"openTime":1658838600000,"open":21104.54,"high":21143.65,"low":21040.13,"close":21054.87,"volume":72.18697,"closeTime":1658839499999},{"openTime":1658839500000,"open":21052.45,"high":21067.12,"low":20965.2,"close":21029.68,"volume":101.16215,"closeTime":1658840399999},{"openTime":1658840400000,"open":21032.33,"high":21051.53,"low":20864.1,"close":20900.27,"volume":150.90527,"closeTime":1658841299999},{"openTime":1658841300000,"open":20899.55,"high":20956.64,"low":20790,"close":20947.44,"volume":121.54631,"closeTime":1658842199999},{"openTime":1658842200000,"open":20943.89,"high":21011.72,"low":20900.43,"close":20974.05,"volume":105.42428,"closeTime":1658843099999},{"openTime":1658843100000,"open":20971.12,"high":20979.72,"low":20884.67,"close":20951.48,"volume":86.63654,"closeTime":1658843999999},{"openTime":1658844000000,"open":20947.63,"high":21037.4,"low":20883.81,"close":20935.47,"volume":94.88813,"closeTime":1658844899999},{"openTime":1658844900000,"open":20926.61,"high":20937.92,"low":20864.1,"close":20886.69,"volume":67.03474,"closeTime":1658845799999},{"openTime":1658845800000,"open":20886.5,"high":20923,"low":20837.7,"close":20906.01,"volume":59.86441,"closeTime":1658846699999},{"openTime":1658846700000,"open":20903.82,"high":20963.03,"low":20896.25,"close":20950.25,"volume":37.70446,"closeTime":1658847599999},{"openTime":1658847600000,"open":20950.25,"high":20964.7,"low":20842.02,"close":20887.4,"volume":84.61877,"closeTime":1658848499999},{"openTime":1658848500000,"open":20891.92,"high":20892.53,"low":20761.53,"close":20797.71,"volume":99.15657,"closeTime":1658849399999},{"openTime":1658849400000,"open":20798.98,"high":20835.24,"low":20710.25,"close":20811.32,"volume":124.90844,"closeTime":1658850299999},{"openTime":1658850300000,"open":20811.86,"high":20820.91,"low":20730,"close":20744.85,"volume":132.68822,"closeTime":1658851199999},{"openTime":1658851200000,"open":20746.7,"high":20823.2,"low":20739.3,"close":20807,"volume":88.73576,"closeTime":1658852099999},{"openTime":1658852100000,"open":20806.92,"high":20849.75,"low":20789.76,"close":20831.56,"volume":48.62181,"closeTime":1658852999999},{"openTime":1658853000000,"open":20833.1,"high":20899.83,"low":20828.93,"close":20890.81,"volume":107.87601,"closeTime":1658853899999},{"openTime":1658853900000,"open":20888.35,"high":20950.07,"low":20878,"close":20937.7,"volume":83.29788,"closeTime":1658854799999},{"openTime":1658854800000,"open":20935.86,"high":21083.2,"low":20915.66,"close":21005.52,"volume":138.53274,"closeTime":1658855699999},{"openTime":1658855700000,"open":21006.42,"high":21066.99,"low":20927.35,"close":21006.62,"volume":127.43431,"closeTime":1658856599999},{"openTime":1658856600000,"open":21009.04,"high":21029.75,"low":20900.19,"close":20944.17,"volume":95.32956,"closeTime":1658857499999},{"openTime":1658857500000,"open":20943.82,"high":20956.2,"low":20908.98,"close":20923.45,"volume":39.89256,"closeTime":1658858399999},{"openTime":1658858400000,"open":20923.85,"high":20999.96,"low":20902.01,"close":20939.64,"volume":114.09049,"closeTime":1658859299999},{"openTime":1658859300000,"open":20939.04,"high":20968.19,"low":20910.75,"close":20932.31,"volume":64.3784,"closeTime":1658860199999},{"openTime":1658860200000,"open":20933.81,"high":20934.32,"low":20820.76,"close":20836.24,"volume":73.46479,"closeTime":1658861099999},{"openTime":1658861100000,"open":20836.32,"high":20917.61,"low":20828.1,"close":20905.34,"volume":66.92158,"closeTime":1658861999999},{"openTime":1658862000000,"open":20907.54,"high":20944.05,"low":20807.85,"close":20908.66,"volume":110.76236,"closeTime":1658862899999},{"openTime":1658862900000,"open":20912.38,"high":20917.21,"low":20864.96,"close":20881.13,"volume":95.80985,"closeTime":1658863799999},{"openTime":1658863800000,"open":20882.19,"high":20923.56,"low":20842.73,"close":20878.76,"volume":95.1843,"closeTime":1658864699999},{"openTime":1658864700000,"open":20880.96,"high":20935.91,"low":20868.02,"close":20917.31,"volume":138.21541,"closeTime":1658865599999},{"openTime":1658865600000,"open":20917.3,"high":20996.18,"low":20812.89,"close":20927.29,"volume":185.18469,"closeTime":1658866499999},{"openTime":1658866500000,"open":20928.22,"high":20966.66,"low":20861.05,"close":20905.35,"volume":94.16397,"closeTime":1658867399999},{"openTime":1658867400000,"open":20908.01,"high":20926.89,"low":20875.03,"close":20902.73,"volume":111.40972,"closeTime":1658868299999},{"openTime":1658868300000,"open":20900.95,"high":20988.31,"low":20890.28,"close":20984.16,"volume":88.88818,"closeTime":1658869199999},{"openTime":1658869200000,"open":20984.52,"high":21118.13,"low":20974.15,"close":21100.97,"volume":72.86752,"closeTime":1658870099999},{"openTime":1658870100000,"open":21109.34,"high":21118.29,"low":20924.55,"close":20929.12,"volume":120.66786,"closeTime":1658870999999},{"openTime":1658871000000,"open":20924.66,"high":20962.34,"low":20827.24,"close":20922.36,"volume":26.56423,"closeTime":1658871899999},{"openTime":1658871900000,"open":20924.14,"high":20975.79,"low":20891.63,"close":20939.79,"volume":67.92768,"closeTime":1658872799999},{"openTime":1658872800000,"open":20944.53,"high":21062.74,"low":20926.4,"close":21055.05,"volume":91.03161,"closeTime":1658873699999},{"openTime":1658873700000,"open":21058.94,"high":21159.26,"low":21027.72,"close":21098.83,"volume":83.81502,"closeTime":1658874599999},{"openTime":1658874600000,"open":21098,"high":21163.66,"low":21074.18,"close":21116.35,"volume":50.32511,"closeTime":1658875499999},{"openTime":1658875500000,"open":21118.2,"high":21143.66,"low":21069.23,"close":21118.07,"volume":28.2579,"closeTime":1658876399999},{"openTime":1658876400000,"open":21115.37,"high":21164.34,"low":21064.54,"close":21159.52,"volume":37.67928,"closeTime":1658877299999},{"openTime":1658877300000,"open":21157.82,"high":21167.87,"low":21086.82,"close":21105.17,"volume":68.17036,"closeTime":1658878199999},{"openTime":1658878200000,"open":21103.01,"high":21220.5,"low":21085.73,"close":21170.64,"volume":88.5953,"closeTime":1658879099999},{"openTime":1658879100000,"open":21170.42,"high":21302.28,"low":21147.01,"close":21256.87,"volume":120.46719,"closeTime":1658879999999},{"openTime":1658880000000,"open":21260,"high":21285.15,"low":21202.74,"close":21257.95,"volume":100.26923,"closeTime":1658880899999},{"openTime":1658880900000,"open":21258.64,"high":21268.59,"low":21191.07,"close":21210.02,"volume":51.05714,"closeTime":1658881799999},{"openTime":1658881800000,"open":21208.71,"high":21209.97,"low":21137.11,"close":21171.22,"volume":43.7173,"closeTime":1658882699999},{"openTime":1658882700000,"open":21179.88,"high":21218.33,"low":21139.82,"close":21211.62,"volume":29.34151,"closeTime":1658883599999},{"openTime":1658883600000,"open":21213.52,"high":21237.13,"low":21197.17,"close":21199.23,"volume":48.713,"closeTime":1658884499999},{"openTime":1658884500000,"open":21203.26,"high":21217.43,"low":21139.36,"close":21211.13,"volume":90.66261,"closeTime":1658885399999},{"openTime":1658885400000,"open":21209.95,"high":21230.86,"low":21178.58,"close":21215.99,"volume":90.34003,"closeTime":1658886299999},{"openTime":1658886300000,"open":21215.61,"high":21230.44,"low":21154.5,"close":21160.7,"volume":111.45274,"closeTime":1658887199999},{"openTime":1658887200000,"open":21161.47,"high":21173.08,"low":21093.12,"close":21127.44,"volume":86.48875,"closeTime":1658888099999},{"openTime":1658888100000,"open":21128.5,"high":21161.41,"low":21100,"close":21143.68,"volume":95.89463,"closeTime":1658888999999},{"openTime":1658889000000,"open":21142.8,"high":21170.03,"low":21111.29,"close":21153.3,"volume":69.38957,"closeTime":1658889899999},{"openTime":1658889900000,"open":21147.55,"high":21204.71,"low":21147.45,"close":21189.12,"volume":135.64175,"closeTime":1658890799999},{"openTime":1658890800000,"open":21186.7,"high":21203.63,"low":21107.7,"close":21159.28,"volume":67.20962,"closeTime":1658891699999},{"openTime":1658891700000,"open":21158.98,"high":21167.06,"low":21103.56,"close":21111.95,"volume":105.31294,"closeTime":1658892599999},{"openTime":1658892600000,"open":21110.66,"high":21122.6,"low":21045.5,"close":21050.35,"volume":95.65768,"closeTime":1658893499999},{"openTime":1658893500000,"open":21049.11,"high":21079.31,"low":21045.97,"close":21076.69,"volume":56.97128,"closeTime":1658894399999},{"openTime":1658894400000,"open":21077.84,"high":21109.33,"low":21059.65,"close":21106.32,"volume":77.41682,"closeTime":1658895299999},{"openTime":1658895300000,"open":21107.73,"high":21126.31,"low":21085.16,"close":21113.87,"volume":61.85723,"closeTime":1658896199999},{"openTime":1658896200000,"open":21115.2,"high":21137.27,"low":21081.77,"close":21112.71,"volume":76.57536,"closeTime":1658897099999},{"openTime":1658897100000,"open":21111.85,"high":21134.32,"low":21089.34,"close":21113.53,"volume":76.59639,"closeTime":1658897999999},{"openTime":1658898000000,"open":21112.17,"high":21177.2,"low":21094.93,"close":21161.18,"volume":54.05384,"closeTime":1658898899999},{"openTime":1658898900000,"open":21160.59,"high":21220.62,"low":21160.59,"close":21200.12,"volume":97.48555,"closeTime":1658899799999},{"openTime":1658899800000,"open":21203.18,"high":21262.3,"low":21197.53,"close":21234.24,"volume":85.9235,"closeTime":1658900699999},{"openTime":1658900700000,"open":21232,"high":21278.96,"low":21215.43,"close":21248.94,"volume":64.05866,"closeTime":1658901599999},{"openTime":1658901600000,"open":21247.22,"high":21280,"low":21199.33,"close":21208.2,"volume":72.24866,"closeTime":1658902499999},{"openTime":1658902500000,"open":21209.68,"high":21230.85,"low":21191.74,"close":21201.69,"volume":43.45878,"closeTime":1658903399999},{"openTime":1658903400000,"open":21200.05,"high":21218.28,"low":21164.71,"close":21206.89,"volume":45.89386,"closeTime":1658904299999},{"openTime":1658904300000,"open":21205.01,"high":21269.77,"low":21185.14,"close":21259.87,"volume":78.9974,"closeTime":1658905199999},{"openTime":1658905200000,"open":21257.4,"high":21432.5,"low":21244.8,"close":21373.56,"volume":190.40635,"closeTime":1658906099999},{"openTime":1658906100000,"open":21376.31,"high":21452.22,"low":21345.47,"close":21367.07,"volume":128.03256,"closeTime":1658906999999},{"openTime":1658907000000,"open":21365.81,"high":21386.7,"low":21346.5,"close":21355.81,"volume":42.98616,"closeTime":1658907899999},{"openTime":1658907900000,"open":21357.02,"high":21388.57,"low":21315.74,"close":21349.08,"volume":85.74796,"closeTime":1658908799999},{"openTime":1658908800000,"open":21349.44,"high":21414.92,"low":21341.8,"close":21372.34,"volume":93.50033,"closeTime":1658909699999},{"openTime":1658909700000,"open":21369.93,"high":21428,"low":21361.16,"close":21387.86,"volume":134.4611,"closeTime":1658910599999},{"openTime":1658910600000,"open":21389.57,"high":21438.47,"low":21363.52,"close":21382.33,"volume":78.91308,"closeTime":1658911499999},{"openTime":1658911500000,"open":21375.88,"high":21382.84,"low":21337.72,"close":21358.26,"volume":68.18903,"closeTime":1658912399999},{"openTime":1658912400000,"open":21357.48,"high":21366.09,"low":21288.17,"close":21299.69,"volume":109.09058,"closeTime":1658913299999},{"openTime":1658913300000,"open":21301.32,"high":21339.81,"low":21287.5,"close":21314.71,"volume":65.76921,"closeTime":1658914199999},{"openTime":1658914200000,"open":21314.66,"high":21337.93,"low":21300.62,"close":21320.35,"volume":44.48468,"closeTime":1658915099999},{"openTime":1658915100000,"open":21318.17,"high":21329.45,"low":21262.68,"close":21292.85,"volume":46.26932,"closeTime":1658915999999},{"openTime":1658916000000,"open":21291.3,"high":21318.51,"low":21280,"close":21283.61,"volume":53.47095,"closeTime":1658916899999},{"openTime":1658916900000,"open":21281.25,"high":21329.94,"low":21250.8,"close":21323.54,"volume":22.2791,"closeTime":1658917799999},{"openTime":1658917800000,"open":21322.95,"high":21336.83,"low":21289.28,"close":21315.04,"volume":32.67504,"closeTime":1658918699999},{"openTime":1658918700000,"open":21314.73,"high":21318.09,"low":21261.38,"close":21289.17,"volume":43.83931,"closeTime":1658919599999},{"openTime":1658919600000,"open":21288.98,"high":21293.68,"low":21252.46,"close":21269.86,"volume":54.27328,"closeTime":1658920499999},{"openTime":1658920500000,"open":21271.84,"high":21316.88,"low":21260.52,"close":21310.49,"volume":51.56242,"closeTime":1658921399999},{"openTime":1658921400000,"open":21310.99,"high":21325.64,"low":21300.14,"close":21311.36,"volume":26.25301,"closeTime":1658922299999},{"openTime":1658922300000,"open":21311.87,"high":21370.97,"low":21111,"close":21201.3,"volume":116.96305,"closeTime":1658923199999},{"openTime":1658923200000,"open":21198.41,"high":21315.95,"low":21157.79,"close":21266.63,"volume":96.20627,"closeTime":1658924099999},{"openTime":1658924100000,"open":21266.74,"high":21286.33,"low":21244.5,"close":21271.68,"volume":34.62138,"closeTime":1658924999999},{"openTime":1658925000000,"open":21276.69,"high":21407.55,"low":21245.69,"close":21390.31,"volume":81.22183,"closeTime":1658925899999},{"openTime":1658925900000,"open":21388.97,"high":21427.15,"low":21350.01,"close":21377.9,"volume":66.40869,"closeTime":1658926799999},{"openTime":1658926800000,"open":21374.24,"high":21382.07,"low":21327.37,"close":21343.47,"volume":53.59027,"closeTime":1658927699999},{"openTime":1658927700000,"open":21344.83,"high":21363.63,"low":21288.81,"close":21309.78,"volume":335.39253,"closeTime":1658928599999},{"openTime":1658928600000,"open":21310.83,"high":21419.26,"low":21292.51,"close":21391.48,"volume":89.61726,"closeTime":1658929499999},{"openTime":1658929500000,"open":21394.96,"high":21492.04,"low":21350.01,"close":21465.22,"volume":91.59692,"closeTime":1658930399999},{"openTime":1658930400000,"open":21466.67,"high":21479.46,"low":21405.25,"close":21444.27,"volume":67.93919,"closeTime":1658931299999},{"openTime":1658931300000,"open":21444.63,"high":21480.5,"low":21408.9,"close":21455.32,"volume":41.68522,"closeTime":1658932199999},{"openTime":1658932200000,"open":21458.3,"high":21464.97,"low":21400,"close":21410.82,"volume":135.7908,"closeTime":1658933099999},{"openTime":1658933100000,"open":21410.27,"high":21497.09,"low":21407.76,"close":21465.8,"volume":93.78837,"closeTime":1658933999999},{"openTime":1658934000000,"open":21465.33,"high":21508.32,"low":21436.83,"close":21486.88,"volume":82.80132,"closeTime":1658934899999},{"openTime":1658934900000,"open":21490.49,"high":21504.79,"low":21427.27,"close":21459.29,"volume":66.60558,"closeTime":1658935799999},{"openTime":1658935800000,"open":21459.02,"high":21490.96,"low":21432.46,"close":21470.79,"volume":70.76685,"closeTime":1658936699999},{"openTime":1658936700000,"open":21473.04,"high":21554.17,"low":21469.95,"close":21538.56,"volume":90.18705,"closeTime":1658937599999},{"openTime":1658937600000,"open":21540.78,"high":21597.19,"low":21500.51,"close":21591.58,"volume":131.71509,"closeTime":1658938499999},{"openTime":1658938500000,"open":21593.07,"high":21720.39,"low":21574.62,"close":21682.14,"volume":109.03755,"closeTime":1658939399999},{"openTime":1658939400000,"open":21684.57,"high":21718.26,"low":21637.3,"close":21648.22,"volume":95.84051,"closeTime":1658940299999},{"openTime":1658940300000,"open":21646.77,"high":21671.66,"low":21466.55,"close":21538.41,"volume":129.11599,"closeTime":1658941199999},{"openTime":1658941200000,"open":21536.37,"high":21539.77,"low":21457.83,"close":21506.15,"volume":94.15399,"closeTime":1658942099999},{"openTime":1658942100000,"open":21503.39,"high":21684.61,"low":21501.07,"close":21684.61,"volume":148.25826,"closeTime":1658942999999},{"openTime":1658943000000,"open":21685.2,"high":21745.52,"low":21630,"close":21718.29,"volume":87.08989,"closeTime":1658943899999},{"openTime":1658943900000,"open":21711.41,"high":21729.99,"low":21605,"close":21626.1,"volume":122.06486,"closeTime":1658944799999},{"openTime":1658944800000,"open":21622.67,"high":22219.1,"low":21622.67,"close":21959.45,"volume":570.84554,"closeTime":1658945699999},{"openTime":1658945700000,"open":21958.29,"high":22135.08,"low":21940.37,"close":22098.63,"volume":246.29818,"closeTime":1658946599999},{"openTime":1658946600000,"open":22094.54,"high":22559.66,"low":21955.33,"close":22474.95,"volume":547.0882,"closeTime":1658947499999},{"openTime":1658947500000,"open":22476.37,"high":22709.99,"low":22388,"close":22562.88,"volume":365.55531,"closeTime":1658948399999},{"openTime":1658948400000,"open":22566.28,"high":22817.27,"low":22566.28,"close":22778.74,"volume":276.69048,"closeTime":1658949299999},{"openTime":1658949300000,"open":22782.77,"high":23111.49,"low":22749.81,"close":22904.16,"volume":432.30557,"closeTime":1658950199999},{"openTime":1658950200000,"open":22913.57,"high":22915.59,"low":22751.41,"close":22809.62,"volume":172.35423,"closeTime":1658951099999},{"openTime":1658951100000,"open":22808.69,"high":22868.37,"low":22671.76,"close":22778.46,"volume":138.49753,"closeTime":1658951999999},{"openTime":1658952000000,"open":22780.61,"high":22915.79,"low":22676.06,"close":22741.31,"volume":188.89028,"closeTime":1658952899999},{"openTime":1658952900000,"open":22746.71,"high":22809.36,"low":22679.48,"close":22753.2,"volume":73.21514,"closeTime":1658953799999},{"openTime":1658953800000,"open":22753.59,"high":22817.39,"low":22721.54,"close":22766.47,"volume":82.34343,"closeTime":1658954699999},{"openTime":1658954700000,"open":22761.91,"high":22863.91,"low":22760.13,"close":22784.09,"volume":96.13964,"closeTime":1658955599999},{"openTime":1658955600000,"open":22784.28,"high":22796.54,"low":22696.33,"close":22731.42,"volume":96.7194,"closeTime":1658956499999},{"openTime":1658956500000,"open":22728.42,"high":22733.32,"low":22689.08,"close":22708.83,"volume":38.76967,"closeTime":1658957399999},{"openTime":1658957400000,"open":22707.35,"high":22735.16,"low":22587.87,"close":22693.34,"volume":63.70743,"closeTime":1658958299999},{"openTime":1658958300000,"open":22694.19,"high":22765.64,"low":22619.46,"close":22681.32,"volume":49.98362,"closeTime":1658959199999},{"openTime":1658959200000,"open":22682.74,"high":22802.49,"low":22648.4,"close":22778.31,"volume":180.65639,"closeTime":1658960099999},{"openTime":1658960100000,"open":22782.93,"high":22861.78,"low":22768.45,"close":22848.96,"volume":75.33614,"closeTime":1658960999999},{"openTime":1658961000000,"open":22841.39,"high":22887.3,"low":22755.49,"close":22825.01,"volume":139.9866,"closeTime":1658961899999},{"openTime":1658961900000,"open":22821.28,"high":22969.36,"low":22801.61,"close":22891.45,"volume":145.81871,"closeTime":1658962799999},{"openTime":1658962800000,"open":22882.33,"high":22924.75,"low":22841.06,"close":22922.64,"volume":72.9072,"closeTime":1658963699999},{"openTime":1658963700000,"open":22918.8,"high":22950.86,"low":22832.07,"close":22885.96,"volume":121.60987,"closeTime":1658964599999},{"openTime":1658964600000,"open":22885.9,"high":22889.93,"low":22815.3,"close":22852.93,"volume":48.10151,"closeTime":1658965499999},{"openTime":1658965500000,"open":22850.18,"high":23000.71,"low":22850,"close":22959.81,"volume":143.26947,"closeTime":1658966399999},{"openTime":1658966400000,"open":22965.19,"high":23068.85,"low":22864.46,"close":22884.67,"volume":232.24062,"closeTime":1658967299999},{"openTime":1658967300000,"open":22880.05,"high":22905.12,"low":22812,"close":22817.32,"volume":72.82628,"closeTime":1658968199999},{"openTime":1658968200000,"open":22814.96,"high":22865.28,"low":22757.49,"close":22764.78,"volume":51.59942,"closeTime":1658969099999},{"openTime":1658969100000,"open":22765.6,"high":22850.33,"low":22762.78,"close":22790.29,"volume":50.5972,"closeTime":1658969999999},{"openTime":1658970000000,"open":22793.12,"high":22808.67,"low":22720.68,"close":22728.8,"volume":91.29596,"closeTime":1658970899999},{"openTime":1658970900000,"open":22729.96,"high":22791.09,"low":22722.13,"close":22757,"volume":39.0475,"closeTime":1658971799999},{"openTime":1658971800000,"open":22755.79,"high":22800.12,"low":22748.22,"close":22770.82,"volume":32.80131,"closeTime":1658972699999},{"openTime":1658972700000,"open":22767.49,"high":22797.77,"low":22749.92,"close":22778.95,"volume":24.38671,"closeTime":1658973599999},{"openTime":1658973600000,"open":22780.08,"high":22785.84,"low":22706.78,"close":22749.87,"volume":19.2885,"closeTime":1658974499999},{"openTime":1658974500000,"open":22749.37,"high":22764.41,"low":22723.16,"close":22740.24,"volume":28.2269,"closeTime":1658975399999},{"openTime":1658975400000,"open":22743.55,"high":22961.96,"low":22741.7,"close":22944.26,"volume":77.86053,"closeTime":1658976299999},{"openTime":1658976300000,"open":22945.45,"high":23481.81,"low":22945.45,"close":23296.15,"volume":366.29497,"closeTime":1658977199999},{"openTime":1658977200000,"open":23292.15,"high":23325.14,"low":23220.66,"close":23250.27,"volume":118.52863,"closeTime":1658978099999},{"openTime":1658978100000,"open":23245.91,"high":23318.15,"low":23195.76,"close":23196.08,"volume":54.94398,"closeTime":1658978999999},{"openTime":1658979000000,"open":23193.2,"high":23196.29,"low":23109.8,"close":23129.74,"volume":99.10253,"closeTime":1658979899999},{"openTime":1658979900000,"open":23129.25,"high":23172.66,"low":23119.89,"close":23143.53,"volume":59.33169,"closeTime":1658980799999},{"openTime":1658980800000,"open":23143.76,"high":23199.49,"low":23081.3,"close":23124.07,"volume":99.73538,"closeTime":1658981699999},{"openTime":1658981700000,"open":23127.91,"high":23175.38,"low":23118.52,"close":23173.26,"volume":46.0682,"closeTime":1658982599999},{"openTime":1658982600000,"open":23176.72,"high":23182.44,"low":23110.81,"close":23121.75,"volume":33.04885,"closeTime":1658983499999},{"openTime":1658983500000,"open":23124.93,"high":23146.43,"low":23067.1,"close":23069.87,"volume":36.41021,"closeTime":1658984399999},{"openTime":1658984400000,"open":23070.79,"high":23093.99,"low":23037.83,"close":23041.05,"volume":36.1152,"closeTime":1658985299999},{"openTime":1658985300000,"open":23041.48,"high":23117.2,"low":23035,"close":23099.66,"volume":60.01749,"closeTime":1658986199999},{"openTime":1658986200000,"open":23106.59,"high":23208.14,"low":23105.47,"close":23200.06,"volume":54.25016,"closeTime":1658987099999},{"openTime":1658987100000,"open":23200.58,"high":23265.57,"low":23160.94,"close":23250,"volume":108.19518,"closeTime":1658987999999},{"openTime":1658988000000,"open":23250,"high":23278.98,"low":23151.18,"close":23169.78,"volume":72.64475,"closeTime":1658988899999},{"openTime":1658988900000,"open":23166.84,"high":23198,"low":23146.79,"close":23162.53,"volume":45.30552,"closeTime":1658989799999},{"openTime":1658989800000,"open":23161.77,"high":23177.61,"low":23146.13,"close":23171.08,"volume":37.54116,"closeTime":1658990699999},{"openTime":1658990700000,"open":23170.64,"high":23233.27,"low":23060,"close":23130.02,"volume":98.31933,"closeTime":1658991599999},{"openTime":1658991600000,"open":23126.98,"high":23133.66,"low":22976.23,"close":23047.74,"volume":112.73693,"closeTime":1658992499999},{"openTime":1658992500000,"open":23047.74,"high":23052.94,"low":22955.23,"close":22964.63,"volume":82.17502,"closeTime":1658993399999},{"openTime":1658993400000,"open":22961.54,"high":22985.14,"low":22893.68,"close":22947.5,"volume":88.25996,"closeTime":1658994299999},{"openTime":1658994300000,"open":22947.09,"high":22963.12,"low":22897.5,"close":22937.38,"volume":106.42513,"closeTime":1658995199999},{"openTime":1658995200000,"open":22929.86,"high":22945.53,"low":22877.65,"close":22894.01,"volume":192.83914,"closeTime":1658996099999},{"openTime":1658996100000,"open":22886.13,"high":22989.37,"low":22884.68,"close":22952.12,"volume":84.97699,"closeTime":1658996999999},{"openTime":1658997000000,"open":22951.61,"high":22988.86,"low":22899.75,"close":22952.39,"volume":67.14946,"closeTime":1658997899999},{"openTime":1658997900000,"open":22954.61,"high":23028.72,"low":22943.54,"close":22972.22,"volume":96.03375,"closeTime":1658998799999},{"openTime":1658998800000,"open":22970.65,"high":23013.88,"low":22909.31,"close":22938.63,"volume":52.22624,"closeTime":1658999699999},{"openTime":1658999700000,"open":22932.6,"high":22937.82,"low":22805.33,"close":22875.47,"volume":104.24157,"closeTime":1659000599999},{"openTime":1659000600000,"open":22878.81,"high":22972.66,"low":22852.97,"close":22970.9,"volume":103.01594,"closeTime":1659001499999},{"openTime":1659001500000,"open":22970.34,"high":22992.47,"low":22935.88,"close":22989.01,"volume":53.27578,"closeTime":1659002399999},{"openTime":1659002400000,"open":22981.76,"high":22996.62,"low":22960.79,"close":22978.89,"volume":64.58135,"closeTime":1659003299999},{"openTime":1659003300000,"open":22979.61,"high":23064.41,"low":22918.66,"close":22999.56,"volume":102.86038,"closeTime":1659004199999},{"openTime":1659004200000,"open":23003.81,"high":23114.62,"low":22966.33,"close":23043.19,"volume":83.98861,"closeTime":1659005099999},{"openTime":1659005100000,"open":23039.3,"high":23042.77,"low":22956.75,"close":22988.78,"volume":50.15409,"closeTime":1659005999999},{"openTime":1659006000000,"open":22989.89,"high":23041.51,"low":22976.98,"close":23007.51,"volume":30.44317,"closeTime":1659006899999},{"openTime":1659006900000,"open":23007.95,"high":23057.61,"low":22998.9,"close":23046.06,"volume":46.35105,"closeTime":1659007799999},{"openTime":1659007800000,"open":23048.75,"high":23101.34,"low":22970.93,"close":23094.4,"volume":97.09887,"closeTime":1659008699999},{"openTime":1659008700000,"open":23096.05,"high":23149.98,"low":23072.56,"close":23122.54,"volume":71.83042,"closeTime":1659009599999},{"openTime":1659009600000,"open":23119.99,"high":23141.02,"low":23037.56,"close":23055.12,"volume":57.16537,"closeTime":1659010499999},{"openTime":1659010500000,"open":23051.05,"high":23055.36,"low":22850,"close":23043.26,"volume":130.42255,"closeTime":1659011399999},{"openTime":1659011400000,"open":23036.28,"high":23090.9,"low":22587.81,"close":22939.03,"volume":419.36113,"closeTime":1659012299999},{"openTime":1659012300000,"open":22933.25,"high":23241.25,"low":22923.85,"close":23048.66,"volume":246.8952,"closeTime":1659013199999},{"openTime":1659013200000,"open":23047.5,"high":23073.47,"low":22929.9,"close":23063,"volume":150.53228,"closeTime":1659014099999},{"openTime":1659014100000,"open":23060.31,"high":23187.28,"low":23026.81,"close":23152.32,"volume":115.90556,"closeTime":1659014999999},{"openTime":1659015000000,"open":23153.27,"high":23350,"low":22968.36,"close":23011.29,"volume":227.24341,"closeTime":1659015899999},{"openTime":1659015900000,"open":23012.46,"high":23024.61,"low":22765.57,"close":22854.31,"volume":334.06437,"closeTime":1659016799999},{"openTime":1659016800000,"open":22857.46,"high":22913.66,"low":22747.33,"close":22910.36,"volume":170.16553,"closeTime":1659017699999},{"openTime":1659017700000,"open":22912.23,"high":22971.88,"low":22841.06,"close":22902,"volume":135.57443,"closeTime":1659018599999},{"openTime":1659018600000,"open":22903.56,"high":23014.46,"low":22850,"close":22982.72,"volume":107.34924,"closeTime":1659019499999},{"openTime":1659019500000,"open":22986.56,"high":23150,"low":22964.25,"close":23137.13,"volume":137.28567,"closeTime":1659020399999},{"openTime":1659020400000,"open":23138.64,"high":23250,"low":23115.16,"close":23249.99,"volume":119.78469,"closeTime":1659021299999},{"openTime":1659021300000,"open":23239.84,"high":23512.03,"low":23198.91,"close":23500.22,"volume":270.8558,"closeTime":1659022199999},{"openTime":1659022200000,"open":23503.49,"high":23800,"low":23425.91,"close":23682.15,"volume":308.37181,"closeTime":1659023099999},{"openTime":1659023100000,"open":23688.71,"high":23988.34,"low":23609.69,"close":23750.03,"volume":293.41934,"closeTime":1659023999999},{"openTime":1659024000000,"open":23756.12,"high":23875.17,"low":23666.72,"close":23783.8,"volume":235.87435,"closeTime":1659024899999},{"openTime":1659024900000,"open":23785.39,"high":23950,"low":23785.39,"close":23905.81,"volume":130.05774,"closeTime":1659025799999},{"openTime":1659025800000,"open":23905.85,"high":23944.52,"low":23700,"close":23813.32,"volume":159.22143,"closeTime":1659026699999},{"openTime":1659026700000,"open":23806.45,"high":23848.7,"low":23750,"close":23772.56,"volume":97.48497,"closeTime":1659027599999},{"openTime":1659027600000,"open":23772.54,"high":23934.05,"low":23752.4,"close":23921.24,"volume":126.24178,"closeTime":1659028499999},{"openTime":1659028500000,"open":23924.75,"high":24025,"low":23849.42,"close":23891.98,"volume":147.65646,"closeTime":1659029399999},{"openTime":1659029400000,"open":23891.98,"high":24103.3,"low":23871.33,"close":24005.63,"volume":107.5982,"closeTime":1659030299999},{"openTime":1659030300000,"open":23998.82,"high":24026.96,"low":23901.46,"close":24003.89,"volume":82.40509,"closeTime":1659031199999},{"openTime":1659031200000,"open":23998.17,"high":24008.39,"low":23792.54,"close":23804.88,"volume":78.27988,"closeTime":1659032099999},{"openTime":1659032100000,"open":23804.69,"high":23848.09,"low":23743.27,"close":23771.89,"volume":78.7817,"closeTime":1659032999999},{"openTime":1659033000000,"open":23775.61,"high":23836.51,"low":23765.59,"close":23808.21,"volume":38.34448,"closeTime":1659033899999},{"openTime":1659033900000,"open":23812.54,"high":23825.89,"low":23727.16,"close":23813.5,"volume":39.18091,"closeTime":1659034799999},{"openTime":1659034800000,"open":23810.73,"high":23871.53,"low":23772.12,"close":23821.05,"volume":41.72429,"closeTime":1659035699999},{"openTime":1659035700000,"open":23821.71,"high":23880.88,"low":23782.65,"close":23843.54,"volume":35.01211,"closeTime":1659036599999},{"openTime":1659036600000,"open":23846.76,"high":23856.24,"low":23769.07,"close":23802.77,"volume":31.30848,"closeTime":1659037499999},{"openTime":1659037500000,"open":23803.62,"high":23830.72,"low":23682.12,"close":23796.73,"volume":83.09595,"closeTime":1659038399999},{"openTime":1659038400000,"open":23792.42,"high":23886.21,"low":23784.25,"close":23851.67,"volume":69.54993,"closeTime":1659039299999},{"openTime":1659039300000,"open":23855.09,"high":23891.33,"low":23839,"close":23887.13,"volume":47.22242,"closeTime":1659040199999},{"openTime":1659040200000,"open":23882.78,"high":24206.81,"low":23839.33,"close":23921.21,"volume":231.04619,"closeTime":1659041099999},{"openTime":1659041100000,"open":23926.12,"high":24149.38,"low":23786.91,"close":24031.06,"volume":142.66291,"closeTime":1659041999999},{"openTime":1659042000000,"open":24033.12,"high":24162.73,"low":24032.67,"close":24093.37,"volume":58.82184,"closeTime":1659042899999},{"openTime":1659042900000,"open":24093.37,"high":24118.7,"low":23905.33,"close":23944.32,"volume":96.4934,"closeTime":1659043799999},{"openTime":1659043800000,"open":23951.89,"high":23951.89,"low":23865.43,"close":23930,"volume":43.37988,"closeTime":1659044699999},{"openTime":1659044700000,"open":23930,"high":24001.85,"low":23839.27,"close":23928.17,"volume":54.96456,"closeTime":1659045599999},{"openTime":1659045600000,"open":23928.17,"high":23940.52,"low":23815,"close":23881.48,"volume":110.32753,"closeTime":1659046499999},{"openTime":1659046500000,"open":23890.09,"high":23990.44,"low":23869.45,"close":23939.01,"volume":107.17545,"closeTime":1659047399999},{"openTime":1659047400000,"open":23943.28,"high":23984.29,"low":23874.99,"close":23970,"volume":74.46008,"closeTime":1659048299999},{"openTime":1659048300000,"open":23970.16,"high":23990.94,"low":23910.71,"close":23966.62,"volume":86.51121,"closeTime":1659049199999},{"openTime":1659049200000,"open":23966.62,"high":23985.39,"low":23872.98,"close":23899.03,"volume":82.52582,"closeTime":1659050099999},{"openTime":1659050100000,"open":23900.44,"high":23901.49,"low":23782.65,"close":23827.99,"volume":107.04246,"closeTime":1659050999999},{"openTime":1659051000000,"open":23830.01,"high":23857.83,"low":23733.47,"close":23790.27,"volume":103.4663,"closeTime":1659051899999},{"openTime":1659051900000,"open":23794.58,"high":23867.06,"low":23759.15,"close":23849.55,"volume":76.1426,"closeTime":1659052799999},{"openTime":1659052800000,"open":23851.32,"high":23895.75,"low":23827.37,"close":23852.21,"volume":117.90029,"closeTime":1659053699999},{"openTime":1659053700000,"open":23850.57,"high":23860.57,"low":23710,"close":23718.28,"volume":162.02512,"closeTime":1659054599999},{"openTime":1659054600000,"open":23718.58,"high":23885.9,"low":23716.25,"close":23874.42,"volume":117.15786,"closeTime":1659055499999},{"openTime":1659055500000,"open":23874.6,"high":23969.84,"low":23836.67,"close":23889.33,"volume":149.81785,"closeTime":1659056399999},{"openTime":1659056400000,"open":23886.41,"high":23902,"low":23825.75,"close":23836.99,"volume":91.90083,"closeTime":1659057299999},{"openTime":1659057300000,"open":23840.14,"high":23876.5,"low":23772.25,"close":23802.37,"volume":127.33283,"closeTime":1659058199999},{"openTime":1659058200000,"open":23804.2,"high":23817.27,"low":23751.97,"close":23766.57,"volume":108.31507,"closeTime":1659059099999},{"openTime":1659059100000,"open":23767.68,"high":23890.73,"low":23767.68,"close":23851.46,"volume":130.9163,"closeTime":1659059999999},{"openTime":1659060000000,"open":23858.19,"high":23896.63,"low":23810.2,"close":23895.88,"volume":126.86966,"closeTime":1659060899999},{"openTime":1659060900000,"open":23895.24,"high":23912.67,"low":23737.84,"close":23819.48,"volume":144.79908,"closeTime":1659061799999},{"openTime":1659061800000,"open":23820.96,"high":23845.64,"low":23769,"close":23831.49,"volume":148.9553,"closeTime":1659062699999},{"openTime":1659062700000,"open":23834.24,"high":23835.59,"low":23754.25,"close":23785.9,"volume":147.57125,"closeTime":1659063599999},{"openTime":1659063600000,"open":23785.81,"high":23836.9,"low":23762.36,"close":23811.1,"volume":135.79761,"closeTime":1659064499999},{"openTime":1659064500000,"open":23811.11,"high":23848.15,"low":23796.31,"close":23818.05,"volume":110.77397,"closeTime":1659065399999},{"openTime":1659065400000,"open":23822.24,"high":23890.66,"low":23816.28,"close":23862.34,"volume":107.25434,"closeTime":1659066299999},{"openTime":1659066300000,"open":23863.23,"high":23942.24,"low":23860.65,"close":23915.24,"volume":122.92405,"closeTime":1659067199999},{"openTime":1659067200000,"open":23919.89,"high":23947.72,"low":23890.64,"close":23906.55,"volume":100.78441,"closeTime":1659068099999},{"openTime":1659068100000,"open":23905.86,"high":23992.35,"low":23887.7,"close":23967.14,"volume":91.49552,"closeTime":1659068999999},{"openTime":1659069000000,"open":23961.95,"high":24038.78,"low":23920.48,"close":23961.44,"volume":103.19964,"closeTime":1659069899999},{"openTime":1659069900000,"open":23961.8,"high":24041.17,"low":23944.72,"close":24019.23,"volume":94.67568,"closeTime":1659070799999},{"openTime":1659070800000,"open":24016.3,"high":24030.71,"low":23871.6,"close":23912.38,"volume":118.02228,"closeTime":1659071699999},{"openTime":1659071700000,"open":23910.5,"high":23935.6,"low":23885.96,"close":23928.69,"volume":90.40642,"closeTime":1659072599999},{"openTime":1659072600000,"open":23930.23,"high":24119.04,"low":23910.03,"close":24048.8,"volume":125.35871,"closeTime":1659073499999},{"openTime":1659073500000,"open":24047.5,"high":24084.14,"low":23944.39,"close":23994.27,"volume":116.80516,"closeTime":1659074399999},{"openTime":1659074400000,"open":23990.89,"high":24008.81,"low":23950.48,"close":23959.78,"volume":87.89703,"closeTime":1659075299999},{"openTime":1659075300000,"open":23953.17,"high":24068.74,"low":23926.21,"close":24029.01,"volume":113.84581,"closeTime":1659076199999},{"openTime":1659076200000,"open":24032.93,"high":24450,"low":24025.47,"close":24250,"volume":226.1129,"closeTime":1659077099999},{"openTime":1659077100000,"open":24252.51,"high":24258.89,"low":23912.08,"close":23946.65,"volume":157.83552,"closeTime":1659077999999},{"openTime":1659078000000,"open":23954.33,"high":24000,"low":23852.08,"close":23902.96,"volume":143.81626,"closeTime":1659078899999},{"openTime":1659078900000,"open":23901.89,"high":23944.72,"low":23818,"close":23858.22,"volume":127.99089,"closeTime":1659079799999},{"openTime":1659079800000,"open":23860.68,"high":23987,"low":23841.57,"close":23902.66,"volume":114.46671,"closeTime":1659080699999},{"openTime":1659080700000,"open":23904.8,"high":23958.39,"low":23892.62,"close":23949.03,"volume":176.99432,"closeTime":1659081599999},{"openTime":1659081600000,"open":23949.94,"high":23959.86,"low":23786.91,"close":23926.54,"volume":182.26856,"closeTime":1659082499999},{"openTime":1659082500000,"open":23932.11,"high":23996.99,"low":23885.95,"close":23937.93,"volume":152.44798,"closeTime":1659083399999},{"openTime":1659083400000,"open":23943.42,"high":23974.34,"low":23880.09,"close":23958.3,"volume":125.97431,"closeTime":1659084299999},{"openTime":1659084300000,"open":23955.91,"high":23973.77,"low":23898.36,"close":23930.92,"volume":85.71649,"closeTime":1659085199999},{"openTime":1659085200000,"open":23933.22,"high":23965.93,"low":23862.52,"close":23956.25,"volume":86.49252,"closeTime":1659086099999},{"openTime":1659086100000,"open":23960.29,"high":23982.94,"low":23917.98,"close":23972.02,"volume":60.43301,"closeTime":1659086999999},{"openTime":1659087000000,"open":23977.62,"high":24060.32,"low":23951.68,"close":24024.43,"volume":69.45403,"closeTime":1659087899999},{"openTime":1659087900000,"open":24024.49,"high":24104.2,"low":24006.96,"close":24071.35,"volume":84.97606,"closeTime":1659088799999},{"openTime":1659088800000,"open":24075.52,"high":24102.53,"low":24045.2,"close":24085.46,"volume":104.11117,"closeTime":1659089699999},{"openTime":1659089700000,"open":24085.39,"high":24138.3,"low":23991.14,"close":24009.44,"volume":130.32373,"closeTime":1659090599999},{"openTime":1659090600000,"open":24009.55,"high":24063.7,"low":23987.69,"close":24004.92,"volume":102.27532,"closeTime":1659091499999},{"openTime":1659091500000,"open":24005.62,"high":24069.67,"low":23999.98,"close":24009.79,"volume":59.97394,"closeTime":1659092399999},{"openTime":1659092400000,"open":24014.1,"high":24027.7,"low":23913.07,"close":23918.05,"volume":93.80379,"closeTime":1659093299999},{"openTime":1659093300000,"open":23917.55,"high":23935.5,"low":23804.76,"close":23824.19,"volume":102.44351,"closeTime":1659094199999},{"openTime":1659094200000,"open":23819.32,"high":23857.35,"low":23552.54,"close":23607.48,"volume":239.01233,"closeTime":1659095099999},{"openTime":1659095100000,"open":23607.79,"high":23770.13,"low":23578.84,"close":23727.76,"volume":179.67658,"closeTime":1659095999999},{"openTime":1659096000000,"open":23726.42,"high":23760,"low":23663.42,"close":23671.87,"volume":207.53051,"closeTime":1659096899999},{"openTime":1659096900000,"open":23678.49,"high":23724.89,"low":23626.92,"close":23676.68,"volume":128.40085,"closeTime":1659097799999},{"openTime":1659097800000,"open":23676.68,"high":23716.6,"low":23453.98,"close":23462.81,"volume":304.89622,"closeTime":1659098699999},{"openTime":1659098700000,"open":23465.16,"high":23576.62,"low":23444.71,"close":23521.58,"volume":214.03645,"closeTime":1659099599999},{"openTime":1659099600000,"open":23521.58,"high":23546.42,"low":23431.47,"close":23492.41,"volume":129.80447,"closeTime":1659100499999},{"openTime":1659100500000,"open":23489.78,"high":23644.41,"low":23450.07,"close":23596.83,"volume":167.0276,"closeTime":1659101399999},{"openTime":1659101400000,"open":23597.77,"high":23738.74,"low":23445.01,"close":23663.23,"volume":194.96803,"closeTime":1659102299999},{"openTime":1659102300000,"open":23666.52,"high":23769.06,"low":23658.18,"close":23706.3,"volume":244.64134,"closeTime":1659103199999},{"openTime":1659103200000,"open":23704.09,"high":24125,"low":23674.73,"close":24029.29,"volume":374.05632,"closeTime":1659104099999},{"openTime":1659104100000,"open":24034.57,"high":24234.33,"low":23972.38,"close":24143.61,"volume":203.95278,"closeTime":1659104999999},{"openTime":1659105000000,"open":24139.16,"high":24237.72,"low":24046.58,"close":24105.11,"volume":282.24999,"closeTime":1659105899999},{"openTime":1659105900000,"open":24101.13,"high":24167.34,"low":24037.62,"close":24041.71,"volume":244.19367,"closeTime":1659106799999},{"openTime":1659106800000,"open":24041.71,"high":24078.23,"low":23949.11,"close":24011.65,"volume":144.5483,"closeTime":1659107699999},{"openTime":1659107700000,"open":24011.64,"high":24016.08,"low":23877.72,"close":23891.29,"volume":150.81229,"closeTime":1659108599999},{"openTime":1659108600000,"open":23894.62,"high":24042.58,"low":23888.29,"close":24026.3,"volume":121.3872,"closeTime":1659109499999},{"openTime":1659109500000,"open":24019.63,"high":24046.65,"low":23987.52,"close":24017.49,"volume":82.65647,"closeTime":1659110399999},{"openTime":1659110400000,"open":24023.3,"high":24034.08,"low":23663.88,"close":23677.87,"volume":181.8132,"closeTime":1659111299999},{"openTime":1659111300000,"open":23676.25,"high":23786.5,"low":23616.89,"close":23668.99,"volume":233.02933,"closeTime":1659112199999},{"openTime":1659112200000,"open":23670.49,"high":23752.48,"low":23660,"close":23722.28,"volume":115.24331,"closeTime":1659113099999},{"openTime":1659113100000,"open":23724.59,"high":23893.25,"low":23693.5,"close":23855.41,"volume":132.17637,"closeTime":1659113999999},{"openTime":1659114000000,"open":23854.68,"high":23855.66,"low":23736.9,"close":23761.47,"volume":92.63492,"closeTime":1659114899999},{"openTime":1659114900000,"open":23766.54,"high":23805.97,"low":23638.27,"close":23690.65,"volume":90.40474,"closeTime":1659115799999},{"openTime":1659115800000,"open":23684.97,"high":23811.43,"low":23657.69,"close":23798.57,"volume":72.7881,"closeTime":1659116699999},{"openTime":1659116700000,"open":23801.62,"high":23867.84,"low":23779.54,"close":23783.45,"volume":83.74062,"closeTime":1659117599999},{"openTime":1659117600000,"open":23787.47,"high":24089.38,"low":23744.86,"close":24029.24,"volume":138.51917,"closeTime":1659118499999},{"openTime":1659118500000,"open":24031.08,"high":24031.08,"low":23845.73,"close":23894.91,"volume":137.76381,"closeTime":1659119399999},{"openTime":1659119400000,"open":23899.5,"high":23969.33,"low":23857.09,"close":23897.12,"volume":83.71574,"closeTime":1659120299999},{"openTime":1659120300000,"open":23891.26,"high":23992.91,"low":23891.26,"close":23936.41,"volume":70.44253,"closeTime":1659121199999},{"openTime":1659121200000,"open":23937.28,"high":23970.73,"low":23862.88,"close":23887.74,"volume":71.59929,"closeTime":1659122099999},{"openTime":1659122100000,"open":23892.02,"high":23897.15,"low":23830.58,"close":23865.32,"volume":65.81008,"closeTime":1659122999999},{"openTime":1659123000000,"open":23866.14,"high":23907.16,"low":23818.18,"close":23892.14,"volume":58.60477,"closeTime":1659123899999},{"openTime":1659123900000,"open":23889.41,"high":23956.95,"low":23766,"close":23925.56,"volume":92.30838,"closeTime":1659124799999},{"openTime":1659124800000,"open":23917.19,"high":23983.5,"low":23808.78,"close":23820.99,"volume":56.97443,"closeTime":1659125699999},{"openTime":1659125700000,"open":23822.13,"high":23926.89,"low":23810.17,"close":23872.27,"volume":60.86657,"closeTime":1659126599999},{"openTime":1659126600000,"open":23873.96,"high":23964.19,"low":23869.24,"close":23906.24,"volume":63.53862,"closeTime":1659127499999},{"openTime":1659127500000,"open":23903.34,"high":23985.82,"low":23890,"close":23952.75,"volume":46.68525,"closeTime":1659128399999},{"openTime":1659128400000,"open":23950.63,"high":24005.75,"low":23900,"close":23906.51,"volume":65.80655,"closeTime":1659129299999},{"openTime":1659129300000,"open":23904.1,"high":23974.93,"low":23883.08,"close":23920.21,"volume":54.06657,"closeTime":1659130199999},{"openTime":1659130200000,"open":23918.1,"high":23920.33,"low":23738.22,"close":23782.31,"volume":32.15447,"closeTime":1659131099999},{"openTime":1659131100000,"open":23779.5,"high":23874.4,"low":23703.85,"close":23829.26,"volume":43.57864,"closeTime":1659131999999},{"openTime":1659132000000,"open":23830.63,"high":23846.91,"low":23765.48,"close":23817.87,"volume":65.96473,"closeTime":1659132899999},{"openTime":1659132900000,"open":23817.03,"high":23904.35,"low":23755.07,"close":23891.1,"volume":110.1127,"closeTime":1659133799999},{"openTime":1659133800000,"open":23891.01,"high":23972.11,"low":23853.34,"close":23938.39,"volume":63.54043,"closeTime":1659134699999},{"openTime":1659134700000,"open":23937.6,"high":23965.07,"low":23887.28,"close":23953.82,"volume":73.16368,"closeTime":1659135599999},{"openTime":1659135600000,"open":23954.15,"high":24106.75,"low":23904.39,"close":24104.75,"volume":97.36245,"closeTime":1659136499999},{"openTime":1659136500000,"open":24096.58,"high":24150,"low":24050.63,"close":24098.49,"volume":56.16096,"closeTime":1659137399999},{"openTime":1659137400000,"open":24099.06,"high":24148.78,"low":23942.72,"close":23960.75,"volume":85.1859,"closeTime":1659138299999},{"openTime":1659138300000,"open":23960.45,"high":23982.71,"low":23710.93,"close":23781.62,"volume":108.9355,"closeTime":1659139199999},{"openTime":1659139200000,"open":23787.41,"high":23882.74,"low":23756.45,"close":23828.11,"volume":177.17077,"closeTime":1659140099999},{"openTime":1659140100000,"open":23826.98,"high":23911.07,"low":23826.98,"close":23870.9,"volume":28.62446,"closeTime":1659140999999},{"openTime":1659141000000,"open":23873.39,"high":23880.75,"low":23769.54,"close":23848.13,"volume":33.17413,"closeTime":1659141899999},{"openTime":1659141900000,"open":23850.28,"high":23945.69,"low":23840.74,"close":23926.86,"volume":43.64537,"closeTime":1659142799999},{"openTime":1659142800000,"open":23928.2,"high":23975.06,"low":23834.24,"close":23848.3,"volume":46.09419,"closeTime":1659143699999},{"openTime":1659143700000,"open":23847.53,"high":23928.73,"low":23825.82,"close":23914.8,"volume":31.46059,"closeTime":1659144599999},{"openTime":1659144600000,"open":23915.82,"high":23948.43,"low":23884.58,"close":23931.1,"volume":34.49187,"closeTime":1659145499999},{"openTime":1659145500000,"open":23929.88,"high":23967.86,"low":23679.8,"close":23923.75,"volume":142.03368,"closeTime":1659146399999},{"openTime":1659146400000,"open":23929.29,"high":23935.09,"low":23787.26,"close":23842.79,"volume":47.35978,"closeTime":1659147299999},{"openTime":1659147300000,"open":23842.79,"high":23876.25,"low":23783.29,"close":23810.59,"volume":147.34465,"closeTime":1659148199999},{"openTime":1659148200000,"open":23812.12,"high":23872.5,"low":23751.96,"close":23858.96,"volume":58.43319,"closeTime":1659149099999},{"openTime":1659149100000,"open":23858.92,"high":23871.42,"low":23781.93,"close":23842.88,"volume":43.40232,"closeTime":1659149999999},{"openTime":1659150000000,"open":23839.27,"high":23859.53,"low":23759.28,"close":23788.03,"volume":44.66698,"closeTime":1659150899999},{"openTime":1659150900000,"open":23787.21,"high":23847.7,"low":23766.71,"close":23833.61,"volume":40.77113,"closeTime":1659151799999},{"openTime":1659151800000,"open":23831.96,"high":23853.18,"low":23765.48,"close":23776.16,"volume":55.72453,"closeTime":1659152699999},{"openTime":1659152700000,"open":23775,"high":23831.54,"low":23770.66,"close":23812.74,"volume":31.61291,"closeTime":1659153599999},{"openTime":1659153600000,"open":23809.85,"high":23834.3,"low":23763.09,"close":23821.45,"volume":42.13963,"closeTime":1659154499999},{"openTime":1659154500000,"open":23823.07,"high":23823.83,"low":23650,"close":23716.08,"volume":64.86637,"closeTime":1659155399999},{"openTime":1659155400000,"open":23712.24,"high":23745.51,"low":23690.09,"close":23742.21,"volume":41.90501,"closeTime":1659156299999},{"openTime":1659156300000,"open":23742.5,"high":23774.23,"low":23724.54,"close":23749.91,"volume":31.09068,"closeTime":1659157199999},{"openTime":1659157200000,"open":23746.1,"high":23777.97,"low":23717.56,"close":23761.04,"volume":20.55658,"closeTime":1659158099999},{"openTime":1659158100000,"open":23763.38,"high":23808.41,"low":23756.9,"close":23778.71,"volume":33.38208,"closeTime":1659158999999},{"openTime":1659159000000,"open":23778.1,"high":23810.61,"low":23765.48,"close":23792,"volume":12.91038,"closeTime":1659159899999},{"openTime":1659159900000,"open":23793.1,"high":23805,"low":23758.59,"close":23802,"volume":17.41148,"closeTime":1659160799999},{"openTime":1659160800000,"open":23800.78,"high":23815.05,"low":23763.82,"close":23779.82,"volume":31.36927,"closeTime":1659161699999},{"openTime":1659161700000,"open":23783.87,"high":23856.93,"low":23767.46,"close":23834.63,"volume":28.42021,"closeTime":1659162599999},{"openTime":1659162600000,"open":23835.21,"high":23846.8,"low":23773.85,"close":23780.89,"volume":44.52688,"closeTime":1659163499999},{"openTime":1659163500000,"open":23781.4,"high":23830.05,"low":23772.17,"close":23823.36,"volume":22.7844,"closeTime":1659164399999},{"openTime":1659164400000,"open":23823.21,"high":23874.37,"low":23816.01,"close":23860.54,"volume":31.26743,"closeTime":1659165299999},{"openTime":1659165300000,"open":23861.12,"high":23919.47,"low":23847.97,"close":23891.13,"volume":42.16872,"closeTime":1659166199999},{"openTime":1659166200000,"open":23887.04,"high":23898.11,"low":23861.51,"close":23881.11,"volume":12.95586,"closeTime":1659167099999},{"openTime":1659167100000,"open":23881.11,"high":23919.54,"low":23872.2,"close":23888.86,"volume":23.97684,"closeTime":1659167999999},{"openTime":1659168000000,"open":23888.67,"high":23893.93,"low":23849.42,"close":23868.43,"volume":27.88354,"closeTime":1659168899999},{"openTime":1659168900000,"open":23865.43,"high":23932.79,"low":23838.46,"close":23888.37,"volume":50.48842,"closeTime":1659169799999},{"openTime":1659169800000,"open":23890.85,"high":23921.86,"low":23838.46,"close":23912.21,"volume":109.43879,"closeTime":1659170699999},{"openTime":1659170700000,"open":23914.21,"high":23960.45,"low":23885.95,"close":23904.86,"volume":54.85694,"closeTime":1659171599999},{"openTime":1659171600000,"open":23904.71,"high":23937.02,"low":23887.58,"close":23928.14,"volume":29.22223,"closeTime":1659172499999},{"openTime":1659172500000,"open":23929.61,"high":23947.98,"low":23899.75,"close":23913.5,"volume":27.91402,"closeTime":1659173399999},{"openTime":1659173400000,"open":23913.07,"high":23966.31,"low":23895.91,"close":23933.41,"volume":28.30745,"closeTime":1659174299999},{"openTime":1659174300000,"open":23944.45,"high":23944.45,"low":23842.69,"close":23923.73,"volume":75.33223,"closeTime":1659175199999},{"openTime":1659175200000,"open":23922.57,"high":23941.01,"low":23765.72,"close":23785.61,"volume":54.75305,"closeTime":1659176099999},{"openTime":1659176100000,"open":23774.51,"high":23839.53,"low":23743.21,"close":23827.48,"volume":35.08125,"closeTime":1659176999999},{"openTime":1659177000000,"open":23830.52,"high":23870,"low":23795.83,"close":23798.39,"volume":28.32652,"closeTime":1659177899999},{"openTime":1659177900000,"open":23803.08,"high":23858.91,"low":23802.58,"close":23819.76,"volume":17.44608,"closeTime":1659178799999},{"openTime":1659178800000,"open":23818.23,"high":23853.85,"low":23813.42,"close":23841.96,"volume":12.79497,"closeTime":1659179699999},{"openTime":1659179700000,"open":23844,"high":23942.57,"low":23825.06,"close":23915.41,"volume":40.59197,"closeTime":1659180599999},{"openTime":1659180600000,"open":23914.9,"high":24073.99,"low":23913.81,"close":24035.74,"volume":77.37773,"closeTime":1659181499999},{"openTime":1659181500000,"open":24033.54,"high":24051.41,"low":23955.06,"close":23963.46,"volume":33.10212,"closeTime":1659182399999},{"openTime":1659182400000,"open":23965.02,"high":24014.24,"low":23954.2,"close":24000.5,"volume":28.29962,"closeTime":1659183299999},{"openTime":1659183300000,"open":24002.61,"high":24189,"low":23922.48,"close":24177.65,"volume":82.9652,"closeTime":1659184199999},{"openTime":1659184200000,"open":24175.97,"high":24295.1,"low":24111.84,"close":24214.28,"volume":101.22669,"closeTime":1659185099999},{"openTime":1659185100000,"open":24218.31,"high":24400,"low":24192.19,"close":24389.39,"volume":210.02119,"closeTime":1659185999999},{"openTime":1659186000000,"open":24385.25,"high":24679,"low":24338.79,"close":24494.54,"volume":273.70033,"closeTime":1659186899999},{"openTime":1659186900000,"open":24507.15,"high":24617.12,"low":24478.09,"close":24532.21,"volume":161.72173,"closeTime":1659187799999},{"openTime":1659187800000,"open":24523.24,"high":24562.42,"low":24400,"close":24533.95,"volume":107.33655,"closeTime":1659188699999},{"openTime":1659188700000,"open":24528.43,"high":24556.01,"low":24467.02,"close":24502.04,"volume":65.65836,"closeTime":1659189599999},{"openTime":1659189600000,"open":24498.58,"high":24599.3,"low":24441.94,"close":24531.85,"volume":130.49787,"closeTime":1659190499999},{"openTime":1659190500000,"open":24533.57,"high":24574.46,"low":24505.35,"close":24556.74,"volume":78.30935,"closeTime":1659191399999},{"openTime":1659191400000,"open":24556.74,"high":24556.75,"low":24448.94,"close":24477.74,"volume":65.24313,"closeTime":1659192299999},{"openTime":1659192300000,"open":24475.29,"high":24516.35,"low":24325.14,"close":24363.17,"volume":48.26219,"closeTime":1659193199999},{"openTime":1659193200000,"open":24358.09,"high":24437.24,"low":24358.09,"close":24432.84,"volume":39.41778,"closeTime":1659194099999},{"openTime":1659194100000,"open":24430.26,"high":24555.56,"low":24414.68,"close":24517.5,"volume":45.03776,"closeTime":1659194999999},{"openTime":1659195000000,"open":24518.98,"high":24600.86,"low":24510.59,"close":24562.14,"volume":63.29698,"closeTime":1659195899999},{"openTime":1659195900000,"open":24560.67,"high":24620.91,"low":24520.39,"close":24534.25,"volume":108.50614,"closeTime":1659196799999},{"openTime":1659196800000,"open":24536.55,"high":24561.08,"low":24454.54,"close":24484.41,"volume":73.45743,"closeTime":1659197699999},{"openTime":1659197700000,"open":24477.93,"high":24566.37,"low":24463.47,"close":24533.56,"volume":36.36126,"closeTime":1659198599999},{"openTime":1659198600000,"open":24533.32,"high":24561.14,"low":24473.74,"close":24509.55,"volume":37.39019,"closeTime":1659199499999},{"openTime":1659199500000,"open":24508.15,"high":24591.76,"low":24503.55,"close":24582.62,"volume":37.78364,"closeTime":1659200399999},{"openTime":1659200400000,"open":24584.47,"high":24610,"low":24540.25,"close":24585.74,"volume":52.93347,"closeTime":1659201299999},{"openTime":1659201300000,"open":24587.71,"high":24587.71,"low":24490.5,"close":24507.88,"volume":59.53233,"closeTime":1659202199999},{"openTime":1659202200000,"open":24512.62,"high":24519.2,"low":24462.54,"close":24480.34,"volume":41.44943,"closeTime":1659203099999},{"openTime":1659203100000,"open":24479.54,"high":24525,"low":24459.75,"close":24499.77,"volume":32.08971,"closeTime":1659203999999},{"openTime":1659204000000,"open":24499.62,"high":24542.54,"low":24480.53,"close":24510.48,"volume":17.43926,"closeTime":1659204899999},{"openTime":1659204900000,"open":24512.39,"high":24544.39,"low":24477.69,"close":24542.43,"volume":34.24889,"closeTime":1659205799999},{"openTime":1659205800000,"open":24542.7,"high":24575.55,"low":24511.48,"close":24559.63,"volume":55.82689,"closeTime":1659206699999},{"openTime":1659206700000,"open":24556.71,"high":24563.45,"low":24513.67,"close":24522.17,"volume":73.48782,"closeTime":1659207599999},{"openTime":1659207600000,"open":24525.19,"high":24525.19,"low":24420.83,"close":24448.93,"volume":45.55413,"closeTime":1659208499999},{"openTime":1659208500000,"open":24448.46,"high":24490.38,"low":24369,"close":24433.36,"volume":58.03605,"closeTime":1659209399999},{"openTime":1659209400000,"open":24430.61,"high":24443.6,"low":24028.83,"close":24098,"volume":104.40098,"closeTime":1659210299999},{"openTime":1659210300000,"open":24102.26,"high":24127.51,"low":23874.46,"close":23926.74,"volume":213.28027,"closeTime":1659211199999},{"openTime":1659211200000,"open":23925.04,"high":23963.3,"low":23823.36,"close":23848.33,"volume":93.39117,"closeTime":1659212099999},{"openTime":1659212100000,"open":23847.6,"high":23993.6,"low":23818.18,"close":23968.55,"volume":51.19533,"closeTime":1659212999999},{"openTime":1659213000000,"open":23972.07,"high":24082.67,"low":23910.66,"close":24052.85,"volume":55.37189,"closeTime":1659213899999},{"openTime":1659213900000,"open":24043.16,"high":24049.33,"low":23923.2,"close":23975.64,"volume":46.65159,"closeTime":1659214799999},{"openTime":1659214800000,"open":23969.88,"high":24009.97,"low":23870.52,"close":23911.54,"volume":44.36541,"closeTime":1659215699999},{"openTime":1659215700000,"open":23913.93,"high":23943.5,"low":23864.86,"close":23914.04,"volume":30.84496,"closeTime":1659216599999},{"openTime":1659216600000,"open":23914.67,"high":23964.01,"low":23889.74,"close":23956.1,"volume":6.53784,"closeTime":1659217499999},{"openTime":1659217500000,"open":23951.91,"high":23956.48,"low":23845,"close":23867.35,"volume":14.00343,"closeTime":1659218399999},{"openTime":1659218400000,"open":23863.34,"high":23863.56,"low":23513.89,"close":23597.4,"volume":152.94633,"closeTime":1659219299999},{"openTime":1659219300000,"open":23595.14,"high":23697.28,"low":23522.1,"close":23660.1,"volume":81.23125,"closeTime":1659220199999},{"openTime":1659220200000,"open":23656.84,"high":23740.75,"low":23640.37,"close":23728.09,"volume":68.35075,"closeTime":1659221099999},{"openTime":1659221100000,"open":23728.78,"high":23754.15,"low":23693.9,"close":23704.48,"volume":41.53698,"closeTime":1659221999999},{"openTime":1659222000000,"open":23705.63,"high":23746.54,"low":23627.99,"close":23653.17,"volume":29.14919,"closeTime":1659222899999},{"openTime":1659222900000,"open":23645.4,"high":23647.06,"low":23552.8,"close":23565.69,"volume":23.13909,"closeTime":1659223799999},{"openTime":1659223800000,"open":23563.61,"high":23640.06,"low":23556.16,"close":23609.05,"volume":28.39833,"closeTime":1659224699999},{"openTime":1659224700000,"open":23609.1,"high":23664.94,"low":23593.44,"close":23643.83,"volume":28.49363,"closeTime":1659225599999},{"openTime":1659225600000,"open":23647.81,"high":23697.28,"low":23529.86,"close":23652.31,"volume":67.67977,"closeTime":1659226499999},{"openTime":1659226500000,"open":23654.4,"high":23703.72,"low":23640.97,"close":23668.39,"volume":45.60097,"closeTime":1659227399999},{"openTime":1659227400000,"open":23668.51,"high":23790.42,"low":23652.04,"close":23737.29,"volume":77.79116,"closeTime":1659228299999},{"openTime":1659228300000,"open":23738.67,"high":23777.59,"low":23667.11,"close":23752.14,"volume":52.46851,"closeTime":1659229199999},{"openTime":1659229200000,"open":23756.08,"high":23759.01,"low":23704.02,"close":23723.52,"volume":37.30211,"closeTime":1659230099999},{"openTime":1659230100000,"open":23723.27,"high":23792.61,"low":23714.55,"close":23763.93,"volume":37.23071,"closeTime":1659230999999},{"openTime":1659231000000,"open":23764.09,"high":23819.81,"low":23691.94,"close":23743.88,"volume":50.29013,"closeTime":1659231899999},{"openTime":1659231900000,"open":23743.28,"high":23775.2,"low":23713.82,"close":23734.19,"volume":35.22977,"closeTime":1659232799999},{"openTime":1659232800000,"open":23735.02,"high":23909.09,"low":23729.82,"close":23829.44,"volume":67.19192,"closeTime":1659233699999},{"openTime":1659233700000,"open":23829.86,"high":23858.52,"low":23774.67,"close":23776.31,"volume":40.5069,"closeTime":1659234599999},{"openTime":1659234600000,"open":23776.31,"high":23798.08,"low":23742.44,"close":23785.14,"volume":30.24153,"closeTime":1659235499999},{"openTime":1659235500000,"open":23777.83,"high":23806.46,"low":23766.53,"close":23801.14,"volume":15.70393,"closeTime":1659236399999},{"openTime":1659236400000,"open":23800.49,"high":23820.32,"low":23735.57,"close":23790.25,"volume":32.09266,"closeTime":1659237299999},{"openTime":1659237300000,"open":23789.01,"high":23806.09,"low":23735.89,"close":23751.67,"volume":31.62871,"closeTime":1659238199999},{"openTime":1659238200000,"open":23751.23,"high":23760.16,"low":23690.73,"close":23732.76,"volume":42.70498,"closeTime":1659239099999},{"openTime":1659239100000,"open":23733.31,"high":23769.82,"low":23705.38,"close":23742.35,"volume":78.05527,"closeTime":1659239999999},{"openTime":1659240000000,"open":23745.33,"high":23787.17,"low":23741.81,"close":23747.82,"volume":24.26171,"closeTime":1659240899999},{"openTime":1659240900000,"open":23746.25,"high":23827.86,"low":23745,"close":23818.72,"volume":38.70992,"closeTime":1659241799999},{"openTime":1659241800000,"open":23819.28,"high":23834.36,"low":23789.42,"close":23790.03,"volume":31.35635,"closeTime":1659242699999},{"openTime":1659242700000,"open":23795.86,"high":23835.01,"low":23788.93,"close":23807.03,"volume":21.97629,"closeTime":1659243599999},{"openTime":1659243600000,"open":23810.46,"high":23847.45,"low":23780,"close":23797.18,"volume":23.86235,"closeTime":1659244499999},{"openTime":1659244500000,"open":23798.05,"high":23825.95,"low":23731.32,"close":23734.13,"volume":21.87962,"closeTime":1659245399999},{"openTime":1659245400000,"open":23736.15,"high":23789.38,"low":23728.68,"close":23782.39,"volume":15.40102,"closeTime":1659246299999},{"openTime":1659246300000,"open":23781.39,"high":23781.39,"low":23707.84,"close":23711.62,"volume":36.4615,"closeTime":1659247199999},{"openTime":1659247200000,"open":23712.8,"high":23746.6,"low":23712.8,"close":23727.1,"volume":21.73972,"closeTime":1659248099999},{"openTime":1659248100000,"open":23726.58,"high":23771.21,"low":23714.83,"close":23749.3,"volume":24.45021,"closeTime":1659248999999},{"openTime":1659249000000,"open":23752.25,"high":23782.85,"low":23741.31,"close":23752.75,"volume":22.81345,"closeTime":1659249899999},{"openTime":1659249900000,"open":23751.39,"high":23798.82,"low":23751.21,"close":23782.29,"volume":20.72972,"closeTime":1659250799999},{"openTime":1659250800000,"open":23784.1,"high":23817.66,"low":23743.21,"close":23812.69,"volume":27.88199,"closeTime":1659251699999},{"openTime":1659251700000,"open":23813.21,"high":23821.46,"low":23767.17,"close":23780.22,"volume":24.86731,"closeTime":1659252599999},{"openTime":1659252600000,"open":23775.14,"high":23776.71,"low":23712.37,"close":23730.33,"volume":35.70585,"closeTime":1659253499999},{"openTime":1659253500000,"open":23726.37,"high":23743.45,"low":23672.17,"close":23717.48,"volume":60.87038,"closeTime":1659254399999},{"openTime":1659254400000,"open":23720.21,"high":23754.27,"low":23633.33,"close":23658.55,"volume":39.16692,"closeTime":1659255299999},{"openTime":1659255300000,"open":23660.55,"high":23713.55,"low":23632.22,"close":23708.42,"volume":25.16008,"closeTime":1659256199999},{"openTime":1659256200000,"open":23707.69,"high":23709.91,"low":23623.43,"close":23669.68,"volume":31.32516,"closeTime":1659257099999},{"openTime":1659257100000,"open":23668.84,"high":23668.84,"low":23585.33,"close":23602.41,"volume":38.68765,"closeTime":1659257999999},{"openTime":1659258000000,"open":23601.18,"high":23648.98,"low":23557.94,"close":23628.26,"volume":22.19811,"closeTime":1659258899999},{"openTime":1659258900000,"open":23630.02,"high":24059.47,"low":23623.31,"close":23690.88,"volume":188.71812,"closeTime":1659259799999},{"openTime":1659259800000,"open":23691.33,"high":23731.84,"low":23656.73,"close":23724.6,"volume":24.55972,"closeTime":1659260699999},{"openTime":1659260700000,"open":23725.2,"high":23759.33,"low":23708.16,"close":23759.33,"volume":55.38296,"closeTime":1659261599999},{"openTime":1659261600000,"open":23761.88,"high":23772.26,"low":23713.52,"close":23766.15,"volume":17.96182,"closeTime":1659262499999},{"openTime":1659262500000,"open":23764.8,"high":23821.8,"low":23754.67,"close":23797.42,"volume":61.00439,"closeTime":1659263399999},{"openTime":1659263400000,"open":23792.3,"high":23799.25,"low":23754.69,"close":23783.2,"volume":16.52592,"closeTime":1659264299999},{"openTime":1659264300000,"open":23776.28,"high":23870.03,"low":23740.71,"close":23832.5,"volume":46.1069,"closeTime":1659265199999},{"openTime":1659265200000,"open":23831.17,"high":23862.82,"low":23755.4,"close":23806.03,"volume":105.54676,"closeTime":1659266099999},{"openTime":1659266100000,"open":23812.81,"high":23818.07,"low":23761.46,"close":23773.03,"volume":16.33866,"closeTime":1659266999999},{"openTime":1659267000000,"open":23771.99,"high":23809.41,"low":23755,"close":23809.41,"volume":24.84704,"closeTime":1659267899999},{"openTime":1659267900000,"open":23807.81,"high":23854.51,"low":23771.07,"close":23807.89,"volume":46.66144,"closeTime":1659268799999},{"openTime":1659268800000,"open":23806.25,"high":23815.27,"low":23785.68,"close":23809.38,"volume":23.82826,"closeTime":1659269699999},{"openTime":1659269700000,"open":23807.58,"high":23813.65,"low":23768.62,"close":23787.23,"volume":30.30857,"closeTime":1659270599999},{"openTime":1659270600000,"open":23785.38,"high":23798.83,"low":23752.25,"close":23770.06,"volume":20.41357,"closeTime":1659271499999},{"openTime":1659271500000,"open":23770.73,"high":23874.14,"low":23767.13,"close":23819.8,"volume":53.00919,"closeTime":1659272399999},{"openTime":1659272400000,"open":23822.6,"high":23839.66,"low":23760.85,"close":23762.59,"volume":35.41591,"closeTime":1659273299999},{"openTime":1659273300000,"open":23762.59,"high":23776.43,"low":23689.72,"close":23718.31,"volume":44.64247,"closeTime":1659274199999},{"openTime":1659274200000,"open":23722.85,"high":23758.57,"low":23671.31,"close":23752.99,"volume":22.72857,"closeTime":1659275099999},{"openTime":1659275100000,"open":23750.48,"high":23754.32,"low":23713.54,"close":23719.13,"volume":13.03621,"closeTime":1659275999999},{"openTime":1659276000000,"open":23719.09,"high":23733.17,"low":23673.16,"close":23693.8,"volume":49.16913,"closeTime":1659276899999},{"openTime":1659276900000,"open":23694.39,"high":23802.28,"low":23690.93,"close":23793.9,"volume":27.47285,"closeTime":1659277799999},{"openTime":1659277800000,"open":23790.63,"high":23841.3,"low":23613.67,"close":23659.39,"volume":35.25976,"closeTime":1659278699999},{"openTime":1659278700000,"open":23643.77,"high":23742.57,"low":23636.81,"close":23727.86,"volume":35.25147,"closeTime":1659279599999},{"openTime":1659279600000,"open":23731.18,"high":23775.46,"low":23673.55,"close":23678.53,"volume":65.72787,"closeTime":1659280499999},{"openTime":1659280500000,"open":23679.36,"high":23776.73,"low":23654.56,"close":23734.43,"volume":43.71473,"closeTime":1659281399999},{"openTime":1659281400000,"open":23736.17,"high":23778.92,"low":23732.58,"close":23772.1,"volume":17.95122,"closeTime":1659282299999},{"openTime":1659282300000,"open":23768.51,"high":23794.12,"low":23750,"close":23781.78,"volume":29.70315,"closeTime":1659283199999},{"openTime":1659283200000,"open":23785.63,"high":23811.74,"low":23753.69,"close":23784.89,"volume":44.73,"closeTime":1659284099999},{"openTime":1659284100000,"open":23788.81,"high":23797.46,"low":23715.39,"close":23771.18,"volume":36.20239,"closeTime":1659284999999},{"openTime":1659285000000,"open":23771.71,"high":23834.8,"low":23767.42,"close":23815.01,"volume":26.31307,"closeTime":1659285899999},{"openTime":1659285900000,"open":23817.67,"high":23824.97,"low":23755.04,"close":23774.38,"volume":31.3027,"closeTime":1659286799999},{"openTime":1659286800000,"open":23774.45,"high":23785.8,"low":23739.86,"close":23760.76,"volume":20.81563,"closeTime":1659287699999},{"openTime":1659287700000,"open":23760.34,"high":23771.11,"low":23719.36,"close":23740.13,"volume":19.60067,"closeTime":1659288599999},{"openTime":1659288600000,"open":23734.54,"high":23761.23,"low":23701.66,"close":23743.05,"volume":28.18703,"closeTime":1659289499999},{"openTime":1659289500000,"open":23742.96,"high":23757.73,"low":23718.78,"close":23745.08,"volume":19.71131,"closeTime":1659290399999},{"openTime":1659290400000,"open":23742.79,"high":24199.99,"low":23742.79,"close":24127.3,"volume":118.04046,"closeTime":1659291299999},{"openTime":1659291300000,"open":24131.63,"high":24177.33,"low":23625.11,"close":23681.75,"volume":179.198,"closeTime":1659292199999},{"openTime":1659292200000,"open":23673.35,"high":23876.09,"low":23388,"close":23701.49,"volume":382.11357,"closeTime":1659293099999},{"openTime":1659293100000,"open":23693.35,"high":23787.7,"low":23637.07,"close":23754.51,"volume":90.68782,"closeTime":1659293999999},{"openTime":1659294000000,"open":23754.92,"high":23996.39,"low":23710,"close":23904.81,"volume":113.62914,"closeTime":1659294899999},{"openTime":1659294900000,"open":23903.46,"high":23941.02,"low":23859.11,"close":23864.36,"volume":51.52153,"closeTime":1659295799999},{"openTime":1659295800000,"open":23861.63,"high":23957.62,"low":23840.31,"close":23898.41,"volume":55.97178,"closeTime":1659296699999},{"openTime":1659296700000,"open":23900.49,"high":23900.49,"low":23825.26,"close":23848.59,"volume":37.32719,"closeTime":1659297599999},{"openTime":1659297600000,"open":23849.29,"high":23900.44,"low":23840.48,"close":23883.22,"volume":45.89962,"closeTime":1659298499999},{"openTime":1659298500000,"open":23882.3,"high":23883.66,"low":23783.52,"close":23815.39,"volume":48.36051,"closeTime":1659299399999},{"openTime":1659299400000,"open":23813.52,"high":23822.19,"low":23783.36,"close":23808.77,"volume":45.29503,"closeTime":1659300299999},{"openTime":1659300300000,"open":23810.11,"high":23843.82,"low":23785.12,"close":23805.69,"volume":42.48159,"closeTime":1659301199999},{"openTime":1659301200000,"open":23807,"high":23832.15,"low":23727.27,"close":23803.32,"volume":62.1744,"closeTime":1659302099999},{"openTime":1659302100000,"open":23800.63,"high":23824.2,"low":23769.47,"close":23769.47,"volume":24.58891,"closeTime":1659302999999},{"openTime":1659303000000,"open":23774.76,"high":23774.76,"low":23581.83,"close":23654.79,"volume":26.51115,"closeTime":1659303899999},{"openTime":1659303900000,"open":23659.61,"high":23659.61,"low":23535.7,"close":23600.19,"volume":43.79349,"closeTime":1659304799999},{"openTime":1659304800000,"open":23597.01,"high":23597.01,"low":23428.2,"close":23446.3,"volume":98.70755,"closeTime":1659305699999},{"openTime":1659305700000,"open":23443.81,"high":23500,"low":23265.24,"close":23329.91,"volume":156.69109,"closeTime":1659306599999},{"openTime":1659306600000,"open":23331.57,"high":23331.57,"low":23236.68,"close":23299.11,"volume":108.92993,"closeTime":1659307499999},{"openTime":1659307500000,"open":23295.69,"high":23399.16,"low":23236.68,"close":23385.44,"volume":119.14118,"closeTime":1659308399999},{"openTime":1659308400000,"open":23386.58,"high":23388.88,"low":23299.98,"close":23316.37,"volume":46.57764,"closeTime":1659309299999},{"openTime":1659309300000,"open":23314.21,"high":23375.83,"low":23308.43,"close":23346.46,"volume":37.40908,"closeTime":1659310199999},{"openTime":1659310200000,"open":23344.52,"high":23474.73,"low":23329.88,"close":23416.05,"volume":56.82098,"closeTime":1659311099999},{"openTime":1659311100000,"open":23405.91,"high":23417.08,"low":23293.33,"close":23304.38,"volume":70.97851,"closeTime":1659311999999},{"openTime":1659312000000,"open":23306.59,"high":23325.64,"low":23221.8,"close":23289.54,"volume":61.21529,"closeTime":1659312899999},{"openTime":1659312900000,"open":23290.29,"high":23370.43,"low":23281.99,"close":23362.45,"volume":40.28514,"closeTime":1659313799999},{"openTime":1659313800000,"open":23364.01,"high":23397.77,"low":23332.18,"close":23364.47,"volume":27.78403,"closeTime":1659314699999},{"openTime":1659314700000,"open":23369.75,"high":23401.94,"low":23352.13,"close":23381.57,"volume":36.38669,"closeTime":1659315599999},{"openTime":1659315600000,"open":23385.21,"high":23393.83,"low":23336.92,"close":23386.69,"volume":28.89953,"closeTime":1659316499999},{"openTime":1659316500000,"open":23388.22,"high":23453.07,"low":23363.62,"close":23432.95,"volume":62.28544,"closeTime":1659317399999},{"openTime":1659317400000,"open":23431.19,"high":23444.8,"low":23394.97,"close":23433.53,"volume":43.14767,"closeTime":1659318299999},{"openTime":1659318300000,"open":23433.8,"high":23441.09,"low":23393.87,"close":23426.94,"volume":27.67415,"closeTime":1659319199999},{"openTime":1659319200000,"open":23426.56,"high":23474.91,"low":23417.33,"close":23441.11,"volume":88.29109,"closeTime":1659320099999},{"openTime":1659320100000,"open":23439.59,"high":23449.87,"low":23416.21,"close":23435.99,"volume":20.04401,"closeTime":1659320999999},{"openTime":1659321000000,"open":23439.67,"high":23447.92,"low":23395.24,"close":23404.37,"volume":25.02525,"closeTime":1659321899999},{"openTime":1659321900000,"open":23409.16,"high":23441.84,"low":23376.92,"close":23431.04,"volume":22.62774,"closeTime":1659322799999},{"openTime":1659322800000,"open":23432.41,"high":23442.34,"low":23386.12,"close":23402.88,"volume":22.92554,"closeTime":1659323699999},{"openTime":1659323700000,"open":23402.16,"high":23402.16,"low":23322.49,"close":23332.97,"volume":22.62304,"closeTime":1659324599999},{"openTime":1659324600000,"open":23334.16,"high":23355.75,"low":23325.58,"close":23349.02,"volume":21.71232,"closeTime":1659325499999},{"openTime":1659325500000,"open":23341.79,"high":23397.83,"low":23330.39,"close":23382.42,"volume":30.97905,"closeTime":1659326399999},{"openTime":1659326400000,"open":23384.75,"high":23405.67,"low":23353.99,"close":23380.81,"volume":25.26053,"closeTime":1659327299999},{"openTime":1659327300000,"open":23380.8,"high":23418.96,"low":23354.45,"close":23397.17,"volume":16.54987,"closeTime":1659328199999},{"openTime":1659328200000,"open":23397,"high":23421.36,"low":23388.61,"close":23408.21,"volume":15.37625,"closeTime":1659329099999},{"openTime":1659329100000,"open":23408.39,"high":23425.05,"low":23380.58,"close":23398.94,"volume":21.17414,"closeTime":1659329999999},{"openTime":1659330000000,"open":23401.28,"high":23430.61,"low":23353.04,"close":23357.17,"volume":25.44726,"closeTime":1659330899999},{"openTime":1659330900000,"open":23354.34,"high":23389.99,"low":23338.88,"close":23370.02,"volume":22.54237,"closeTime":1659331799999},{"openTime":1659331800000,"open":23368.39,"high":23387.27,"low":23285.11,"close":23305.92,"volume":54.65919,"closeTime":1659332699999},{"openTime":1659332700000,"open":23314.05,"high":23358.48,"low":23276.21,"close":23334.97,"volume":38.15956,"closeTime":1659333599999},{"openTime":1659333600000,"open":23335.89,"high":23353.43,"low":23298.47,"close":23311.39,"volume":33.08334,"closeTime":1659334499999},{"openTime":1659334500000,"open":23311.39,"high":23316.91,"low":23122.47,"close":23177.11,"volume":69.57697,"closeTime":1659335399999},{"openTime":1659335400000,"open":23175.98,"high":23238.85,"low":23169.62,"close":23200.72,"volume":40.76962,"closeTime":1659336299999},{"openTime":1659336300000,"open":23199.89,"high":23252.09,"low":23194.54,"close":23232.6,"volume":33.44127,"closeTime":1659337199999},{"openTime":1659337200000,"open":23235.36,"high":23254.83,"low":23207.81,"close":23211.14,"volume":119.24489,"closeTime":1659338099999},{"openTime":1659338100000,"open":23214.49,"high":23214.49,"low":23121.27,"close":23147.04,"volume":59.11594,"closeTime":1659338999999},{"openTime":1659339000000,"open":23147,"high":23285.12,"low":23143.91,"close":23279.19,"volume":46.47258,"closeTime":1659339899999},{"openTime":1659339900000,"open":23277.72,"high":23353.7,"low":23277.72,"close":23333.99,"volume":42.02751,"closeTime":1659340799999},{"openTime":1659340800000,"open":23333.24,"high":23374.75,"low":23318.57,"close":23329.57,"volume":35.91536,"closeTime":1659341699999},{"openTime":1659341700000,"open":23335.36,"high":23390.68,"low":23304.56,"close":23342.95,"volume":40.22929,"closeTime":1659342599999},{"openTime":1659342600000,"open":23340.2,"high":23365.88,"low":23286.49,"close":23298.79,"volume":29.94894,"closeTime":1659343499999},{"openTime":1659343500000,"open":23297.58,"high":23318.9,"low":23279.19,"close":23291.5,"volume":13.65346,"closeTime":1659344399999},{"openTime":1659344400000,"open":23298.22,"high":23344.56,"low":23257.52,"close":23341.65,"volume":24.06878,"closeTime":1659345299999},{"openTime":1659345300000,"open":23345.44,"high":23365.63,"low":23318.33,"close":23344.32,"volume":26.8429,"closeTime":1659346199999},{"openTime":1659346200000,"open":23335.87,"high":23383.75,"low":23332.41,"close":23356.55,"volume":26.04803,"closeTime":1659347099999},{"openTime":1659347100000,"open":23356.48,"high":23368.79,"low":23293.99,"close":23317.31,"volume":27.41226,"closeTime":1659347999999},{"openTime":1659348000000,"open":23318.88,"high":23326.42,"low":23271.15,"close":23279.34,"volume":19.90422,"closeTime":1659348899999},{"openTime":1659348900000,"open":23272.86,"high":23297.82,"low":23251.84,"close":23262.94,"volume":45.20695,"closeTime":1659349799999},{"openTime":1659349800000,"open":23265.85,"high":23267.9,"low":23054.95,"close":23062.77,"volume":169.51659,"closeTime":1659350699999},{"openTime":1659350700000,"open":23055.81,"high":23092.25,"low":22979.34,"close":23045.12,"volume":142.06318,"closeTime":1659351599999},{"openTime":1659351600000,"open":23046.33,"high":23062.43,"low":22952,"close":23003.41,"volume":41.90791,"closeTime":1659352499999},{"openTime":1659352500000,"open":23004.05,"high":23155.58,"low":22994.14,"close":23132.27,"volume":56.80324,"closeTime":1659353399999},{"openTime":1659353400000,"open":23130.93,"high":23245.6,"low":23111.88,"close":23213.64,"volume":59.07999,"closeTime":1659354299999},{"openTime":1659354300000,"open":23209.24,"high":23280.64,"low":23198.93,"close":23235.2,"volume":59.03929,"closeTime":1659355199999},{"openTime":1659355200000,"open":23236.92,"high":23264.08,"low":23175.97,"close":23198.94,"volume":48.02688,"closeTime":1659356099999},{"openTime":1659356100000,"open":23201.04,"high":23218.43,"low":23157.49,"close":23210.05,"volume":32.18848,"closeTime":1659356999999},{"openTime":1659357000000,"open":23206.43,"high":23314.44,"low":23164.82,"close":23185.67,"volume":33.21638,"closeTime":1659357899999},{"openTime":1659357900000,"open":23186.55,"high":23188.98,"low":23121.61,"close":23148.28,"volume":36.8354,"closeTime":1659358799999},{"openTime":1659358800000,"open":23146.35,"high":23153.89,"low":23023.75,"close":23050.5,"volume":66.81166,"closeTime":1659359699999},{"openTime":1659359700000,"open":23047.22,"high":23164.65,"low":23000,"close":23087.58,"volume":54.28746,"closeTime":1659360599999},{"openTime":1659360600000,"open":23092.85,"high":23220.11,"low":22972.63,"close":23176.99,"volume":129.17993,"closeTime":1659361499999},{"openTime":1659361500000,"open":23175.63,"high":23336.73,"low":23126.37,"close":23257.63,"volume":145.1429,"closeTime":1659362399999},{"openTime":1659362400000,"open":23248.26,"high":23517.51,"low":23223.07,"close":23447.56,"volume":151.55084,"closeTime":1659363299999},{"openTime":1659363300000,"open":23446.61,"high":23505.8,"low":23286.85,"close":23328.63,"volume":74.7475,"closeTime":1659364199999},{"openTime":1659364200000,"open":23330.07,"high":23405.28,"low":23287.25,"close":23391.8,"volume":58.89479,"closeTime":1659365099999},{"openTime":1659365100000,"open":23396.33,"high":23490.72,"low":23390.43,"close":23449.23,"volume":88.77817,"closeTime":1659365999999},{"openTime":1659366000000,"open":23446.93,"high":23470,"low":23351.72,"close":23430.75,"volume":45.36746,"closeTime":1659366899999},{"openTime":1659366900000,"open":23431.47,"high":23432.9,"low":23313.99,"close":23368.54,"volume":65.35766,"closeTime":1659367799999},{"openTime":1659367800000,"open":23373.72,"high":23376.85,"low":23287.76,"close":23313.88,"volume":39.6926,"closeTime":1659368699999},{"openTime":1659368700000,"open":23313.43,"high":23366.37,"low":23301.41,"close":23335.28,"volume":58.90805,"closeTime":1659369599999},{"openTime":1659369600000,"open":23327.71,"high":23358.59,"low":23171.02,"close":23212.7,"volume":84.18631,"closeTime":1659370499999},{"openTime":1659370500000,"open":23213.12,"high":23264.93,"low":23184.02,"close":23246.93,"volume":62.79714,"closeTime":1659371399999},{"openTime":1659371400000,"open":23248.96,"high":23288.94,"low":23146.16,"close":23210.16,"volume":50.34857,"closeTime":1659372299999},{"openTime":1659372300000,"open":23214.14,"high":23260.62,"low":23177.7,"close":23204.48,"volume":25.50929,"closeTime":1659373199999},{"openTime":1659373200000,"open":23207.74,"high":23214.73,"low":23134.08,"close":23180.92,"volume":53.87643,"closeTime":1659374099999},{"openTime":1659374100000,"open":23180.39,"high":23185.22,"low":22966.02,"close":22981.55,"volume":107.02737,"closeTime":1659374999999},{"openTime":1659375000000,"open":22976.98,"high":23028.54,"low":22892.87,"close":22930.74,"volume":94.95537,"closeTime":1659375899999},{"openTime":1659375900000,"open":22925.14,"high":22974.01,"low":22889.92,"close":22969.54,"volume":49.94022,"closeTime":1659376799999},{"openTime":1659376800000,"open":22968.71,"high":23000.89,"low":22918.41,"close":22997.27,"volume":48.15911,"closeTime":1659377699999},{"openTime":1659377700000,"open":22997.11,"high":22998.3,"low":22901.7,"close":22915.15,"volume":37.25523,"closeTime":1659378599999},{"openTime":1659378600000,"open":22909.38,"high":22961.3,"low":22851.25,"close":22876.24,"volume":48.7461,"closeTime":1659379499999},{"openTime":1659379500000,"open":22881.59,"high":22981.93,"low":22855.45,"close":22958.39,"volume":39.90599,"closeTime":1659380399999},{"openTime":1659380400000,"open":22961.99,"high":22998.46,"low":22905.28,"close":22998.46,"volume":24.91505,"closeTime":1659381299999},{"openTime":1659381300000,"open":22994.41,"high":23045.98,"low":22915.38,"close":22953.58,"volume":64.24263,"closeTime":1659382199999},{"openTime":1659382200000,"open":22950.77,"high":23002.31,"low":22913.69,"close":22924.06,"volume":59.50261,"closeTime":1659383099999},{"openTime":1659383100000,"open":22921.52,"high":22969.45,"low":22875.07,"close":22962.05,"volume":50.15606,"closeTime":1659383999999},{"openTime":1659384000000,"open":22960.9,"high":23017.94,"low":22921.36,"close":23003.33,"volume":51.50341,"closeTime":1659384899999},{"openTime":1659384900000,"open":23003.49,"high":23090.9,"low":22970.92,"close":23021.87,"volume":34.23881,"closeTime":1659385799999},{"openTime":1659385800000,"open":23023.51,"high":23051.12,"low":22989.05,"close":23017.55,"volume":20.99416,"closeTime":1659386699999},{"openTime":1659386700000,"open":23028.46,"high":23136.48,"low":22970.84,"close":23125.78,"volume":37.48243,"closeTime":1659387599999},{"openTime":1659387600000,"open":23124.32,"high":23135.77,"low":23059.28,"close":23098.46,"volume":20.59164,"closeTime":1659388499999},{"openTime":1659388500000,"open":23091.15,"high":23096.87,"low":22954.4,"close":23056.78,"volume":75.52431,"closeTime":1659389399999},{"openTime":1659389400000,"open":23056.97,"high":23067.29,"low":22990.87,"close":23016.38,"volume":28.72516,"closeTime":1659390299999},{"openTime":1659390300000,"open":23016.38,"high":23032,"low":22988.5,"close":23024.51,"volume":29.8392,"closeTime":1659391199999},{"openTime":1659391200000,"open":23022.48,"high":23067.09,"low":22917.45,"close":22979.14,"volume":68.77208,"closeTime":1659392099999},{"openTime":1659392100000,"open":22973.71,"high":23035.05,"low":22965.2,"close":22997.03,"volume":47.82576,"closeTime":1659392999999},{"openTime":1659393000000,"open":22997.93,"high":23108.3,"low":22985.83,"close":23086.86,"volume":36.39321,"closeTime":1659393899999},{"openTime":1659393900000,"open":23088.22,"high":23201.54,"low":23066.62,"close":23172.97,"volume":88.65376,"closeTime":1659394799999},{"openTime":1659394800000,"open":23174.92,"high":23420.52,"low":23174.15,"close":23384.66,"volume":154.85791,"closeTime":1659395699999},{"openTime":1659395700000,"open":23389.23,"high":23395.98,"low":23236.41,"close":23358.08,"volume":82.02012,"closeTime":1659396599999},{"openTime":1659396600000,"open":23362.52,"high":23424.4,"low":23334.7,"close":23336.34,"volume":54.80141,"closeTime":1659397499999},{"openTime":1659397500000,"open":23339.59,"high":23346.25,"low":23259.99,"close":23274.01,"volume":70.63471,"closeTime":1659398399999},{"openTime":1659398400000,"open":23275.98,"high":23407.06,"low":23223.07,"close":23385.08,"volume":71.4504,"closeTime":1659399299999},{"openTime":1659399300000,"open":23388.77,"high":23450,"low":23291.64,"close":23312.18,"volume":72.19884,"closeTime":1659400199999},{"openTime":1659400200000,"open":23316.28,"high":23317.2,"low":23204.75,"close":23220.84,"volume":50.91424,"closeTime":1659401099999},{"openTime":1659401100000,"open":23217.09,"high":23238.46,"low":23164.82,"close":23193.55,"volume":46.43733,"closeTime":1659401999999},{"openTime":1659402000000,"open":23191.86,"high":23250.25,"low":23182.23,"close":23234.04,"volume":36.18705,"closeTime":1659402899999},{"openTime":1659402900000,"open":23236.91,"high":23240.26,"low":23136.38,"close":23166.34,"volume":33.53274,"closeTime":1659403799999},{"openTime":1659403800000,"open":23162.87,"high":23164.58,"low":23002.55,"close":23036.3,"volume":72.07493,"closeTime":1659404699999},{"openTime":1659404700000,"open":23030.2,"high":23062.2,"low":22951.4,"close":23005.96,"volume":67.50261,"closeTime":1659405599999},{"openTime":1659405600000,"open":23001.6,"high":23078.88,"low":22967.79,"close":23012.9,"volume":50.21978,"closeTime":1659406499999},{"openTime":1659406500000,"open":23013.57,"high":23057.43,"low":22979.7,"close":22996,"volume":41.88871,"closeTime":1659407399999},{"openTime":1659407400000,"open":22996.32,"high":23007.87,"low":22833.54,"close":22930.2,"volume":150.38107,"closeTime":1659408299999},{"openTime":1659408300000,"open":22932.53,"high":22954.15,"low":22858.17,"close":22930.67,"volume":70.85878,"closeTime":1659409199999},{"openTime":1659409200000,"open":22916.63,"high":22929.3,"low":22803.77,"close":22820.66,"volume":71.74876,"closeTime":1659410099999},{"openTime":1659410100000,"open":22823.28,"high":22881.67,"low":22777,"close":22833.52,"volume":70.53795,"closeTime":1659410999999},{"openTime":1659411000000,"open":22831.61,"high":22889.69,"low":22825.46,"close":22878.72,"volume":47.14603,"closeTime":1659411899999},{"openTime":1659411900000,"open":22880.55,"high":22997.36,"low":22780.69,"close":22858.06,"volume":79.91015,"closeTime":1659412799999},{"openTime":1659412800000,"open":22860.1,"high":22907.06,"low":22843.22,"close":22874.43,"volume":38.95148,"closeTime":1659413699999},{"openTime":1659413700000,"open":22876.85,"high":22885.29,"low":22812.82,"close":22816.83,"volume":29.23333,"closeTime":1659414599999},{"openTime":1659414600000,"open":22812.18,"high":22846.83,"low":22760.01,"close":22764.76,"volume":52.51722,"closeTime":1659415499999},{"openTime":1659415500000,"open":22765.78,"high":22882.28,"low":22765.77,"close":22865.52,"volume":45.35031,"closeTime":1659416399999},{"openTime":1659416400000,"open":22864.35,"high":22913.84,"low":22853.39,"close":22886.93,"volume":31.21884,"closeTime":1659417299999},{"openTime":1659417300000,"open":22884.15,"high":22906.94,"low":22839.22,"close":22885.86,"volume":33.40448,"closeTime":1659418199999},{"openTime":1659418200000,"open":22889.48,"high":22906.27,"low":22869.87,"close":22896.52,"volume":21.73423,"closeTime":1659419099999},{"openTime":1659419100000,"open":22897.8,"high":22904.75,"low":22843.7,"close":22859.61,"volume":24.11455,"closeTime":1659419999999},{"openTime":1659420000000,"open":22859.77,"high":22938.01,"low":22854.72,"close":22892.08,"volume":33.95591,"closeTime":1659420899999},{"openTime":1659420900000,"open":22891.12,"high":22937.14,"low":22876.19,"close":22905.11,"volume":45.1966,"closeTime":1659421799999},{"openTime":1659421800000,"open":22902.85,"high":22944.1,"low":22894.22,"close":22913.41,"volume":35.65304,"closeTime":1659422699999},{"openTime":1659422700000,"open":22912.41,"high":22915.57,"low":22864.1,"close":22881.17,"volume":39.84853,"closeTime":1659423599999},{"openTime":1659423600000,"open":22883.29,"high":22895.29,"low":22778.81,"close":22831.64,"volume":69.13381,"closeTime":1659424499999},{"openTime":1659424500000,"open":22832.69,"high":22832.69,"low":22727.48,"close":22776.67,"volume":72.83276,"closeTime":1659425399999},{"openTime":1659425400000,"open":22779,"high":22840.7,"low":22724.99,"close":22819.84,"volume":68.52814,"closeTime":1659426299999},{"openTime":1659426300000,"open":22824.33,"high":22922.04,"low":22817.01,"close":22898.71,"volume":54.17743,"closeTime":1659427199999},{"openTime":1659427200000,"open":22893.41,"high":22910.68,"low":22807.23,"close":22829.29,"volume":65.39127,"closeTime":1659428099999},{"openTime":1659428100000,"open":22825.7,"high":22867.03,"low":22800.69,"close":22837.39,"volume":34.68073,"closeTime":1659428999999},{"openTime":1659429000000,"open":22839.96,"high":22882.88,"low":22817.11,"close":22861.25,"volume":46.58733,"closeTime":1659429899999},{"openTime":1659429900000,"open":22861.43,"high":22872.22,"low":22788.96,"close":22815.09,"volume":33.24699,"closeTime":1659430799999},{"openTime":1659430800000,"open":22813.63,"high":22839.72,"low":22782.84,"close":22836.82,"volume":134.4841,"closeTime":1659431699999},{"openTime":1659431700000,"open":22837.11,"high":22849.99,"low":22680.91,"close":22739.23,"volume":88.25911,"closeTime":1659432599999},{"openTime":1659432600000,"open":22744.73,"high":22754.46,"low":22660.95,"close":22683.71,"volume":87.80811,"closeTime":1659433499999},{"openTime":1659433500000,"open":22686.61,"high":22816.53,"low":22658.97,"close":22719.29,"volume":77.40218,"closeTime":1659434399999},{"openTime":1659434400000,"open":22720.35,"high":22823.65,"low":22681.15,"close":22815.37,"volume":52.46118,"closeTime":1659435299999},{"openTime":1659435300000,"open":22817.44,"high":22820.07,"low":22752.05,"close":22782.58,"volume":59.13027,"closeTime":1659436199999},{"openTime":1659436200000,"open":22775.69,"high":22817.72,"low":22763.47,"close":22810.16,"volume":77.10837,"closeTime":1659437099999},{"openTime":1659437100000,"open":22809.14,"high":22878.4,"low":22807.43,"close":22865.8,"volume":52.65218,"closeTime":1659437999999},{"openTime":1659438000000,"open":22860.15,"high":22922.84,"low":22844.1,"close":22888.16,"volume":43.39497,"closeTime":1659438899999},{"openTime":1659438900000,"open":22888.07,"high":22952.99,"low":22860.43,"close":22903.06,"volume":52.31486,"closeTime":1659439799999},{"openTime":1659439800000,"open":22900.22,"high":22976.17,"low":22883.42,"close":22916.72,"volume":53.81811,"closeTime":1659440699999},{"openTime":1659440700000,"open":22921.38,"high":22956.37,"low":22877.1,"close":22888.94,"volume":50.59675,"closeTime":1659441599999},{"openTime":1659441600000,"open":22889.56,"high":22914.28,"low":22844.71,"close":22869.58,"volume":43.33478,"closeTime":1659442499999},{"openTime":1659442500000,"open":22871.78,"high":22888.57,"low":22790.89,"close":22867.67,"volume":103.08869,"closeTime":1659443399999},{"openTime":1659443400000,"open":22865.09,"high":22887.31,"low":22751.49,"close":22798.67,"volume":61.54775,"closeTime":1659444299999},{"openTime":1659444300000,"open":22799.66,"high":22802.82,"low":22671.42,"close":22742.38,"volume":91.65052,"closeTime":1659445199999},{"openTime":1659445200000,"open":22743.67,"high":22869.34,"low":22726.61,"close":22843.2,"volume":73.04453,"closeTime":1659446099999},{"openTime":1659446100000,"open":22841.66,"high":22842.19,"low":22765,"close":22800.63,"volume":50.60451,"closeTime":1659446999999},{"openTime":1659447000000,"open":22799.95,"high":22890.62,"low":22738.48,"close":22787.77,"volume":105.17442,"closeTime":1659447899999},{"openTime":1659447900000,"open":22790.55,"high":22864.1,"low":22710.23,"close":22809.3,"volume":58.89899,"closeTime":1659448799999},{"openTime":1659448800000,"open":22806.89,"high":22812.64,"low":22675.17,"close":22774.05,"volume":75.66531,"closeTime":1659449699999},{"openTime":1659449700000,"open":22769.5,"high":23102.08,"low":22743.17,"close":23092.23,"volume":114.92631,"closeTime":1659450599999},{"openTime":1659450600000,"open":23085.42,"high":23127.41,"low":22710.25,"close":22962.95,"volume":175.20298,"closeTime":1659451499999},{"openTime":1659451500000,"open":22961.27,"high":23153.11,"low":22911.6,"close":23034.24,"volume":162.45808,"closeTime":1659452399999},{"openTime":1659452400000,"open":23032.73,"high":23109.09,"low":22886.07,"close":22895.84,"volume":75.09669,"closeTime":1659453299999},{"openTime":1659453300000,"open":22896.51,"high":22937.21,"low":22813.56,"close":22887,"volume":72.44813,"closeTime":1659454199999},{"openTime":1659454200000,"open":22884.76,"high":22997.35,"low":22818.01,"close":22972.81,"volume":59.64003,"closeTime":1659455099999},{"openTime":1659455100000,"open":22968.91,"high":23040.36,"low":22943,"close":22982.77,"volume":88.13983,"closeTime":1659455999999},{"openTime":1659456000000,"open":22985.47,"high":23113.05,"low":22953.8,"close":23098.45,"volume":196.02254,"closeTime":1659456899999},{"openTime":1659456900000,"open":23100.69,"high":23354.01,"low":23048.09,"close":23342.97,"volume":333.56998,"closeTime":1659457799999},{"openTime":1659457800000,"open":23341.09,"high":23467.56,"low":23284.43,"close":23375,"volume":367.21327,"closeTime":1659458699999},{"openTime":1659458700000,"open":23376.2,"high":23400,"low":23300,"close":23384.53,"volume":183.96022,"closeTime":1659459599999},{"openTime":1659459600000,"open":23382.12,"high":23445.69,"low":23300.94,"close":23368.38,"volume":93.67152,"closeTime":1659460499999},{"openTime":1659460500000,"open":23367.81,"high":23434.81,"low":23283.11,"close":23301.79,"volume":82.61412,"closeTime":1659461399999},{"openTime":1659461400000,"open":23298.93,"high":23308.04,"low":23188.06,"close":23196.54,"volume":94.97729,"closeTime":1659462299999},{"openTime":1659462300000,"open":23193.29,"high":23217.08,"low":23152.42,"close":23198.34,"volume":38.29748,"closeTime":1659463199999},{"openTime":1659463200000,"open":23188.06,"high":23280,"low":23153.6,"close":23275.38,"volume":77.29894,"closeTime":1659464099999},{"openTime":1659464100000,"open":23270.8,"high":23270.8,"low":23166.1,"close":23178.62,"volume":35.14513,"closeTime":1659464999999},{"openTime":1659465000000,"open":23176.75,"high":23227.44,"low":23071.12,"close":23146.83,"volume":51.18705,"closeTime":1659465899999},{"openTime":1659465900000,"open":23144.28,"high":23153.24,"low":22964.92,"close":22986.2,"volume":68.36047,"closeTime":1659466799999},{"openTime":1659466800000,"open":22988.49,"high":22995.71,"low":22872.14,"close":22917.42,"volume":46.79628,"closeTime":1659467699999},{"openTime":1659467700000,"open":22912.34,"high":23097.6,"low":22886.07,"close":23083.08,"volume":55.26014,"closeTime":1659468599999},{"openTime":1659468600000,"open":23079.1,"high":23082.79,"low":22993.17,"close":23069.27,"volume":28.94779,"closeTime":1659469499999},{"openTime":1659469500000,"open":23066.84,"high":23075.53,"low":22941.7,"close":22951.01,"volume":33.99923,"closeTime":1659470399999},{"openTime":1659470400000,"open":22959.88,"high":23025.05,"low":22863.41,"close":23011.11,"volume":46.94376,"closeTime":1659471299999},{"openTime":1659471300000,"open":23008.58,"high":23064.81,"low":22967.83,"close":23037.21,"volume":34.15934,"closeTime":1659472199999},{"openTime":1659472200000,"open":23040.36,"high":23059.27,"low":22975.28,"close":23035.64,"volume":25.98238,"closeTime":1659473099999},{"openTime":1659473100000,"open":23037.42,"high":23039.32,"low":22956.75,"close":23035.05,"volume":44.91018,"closeTime":1659473999999},{"openTime":1659474000000,"open":23030.43,"high":23035.06,"low":22958.84,"close":23023.49,"volume":17.76617,"closeTime":1659474899999},{"openTime":1659474900000,"open":23018.3,"high":23018.3,"low":22950,"close":22998.85,"volume":22.14909,"closeTime":1659475799999},{"openTime":1659475800000,"open":22994.15,"high":23041.51,"low":22989.37,"close":23040.57,"volume":6.91352,"closeTime":1659476699999},{"openTime":1659476700000,"open":23038.13,"high":23144.86,"low":23038.13,"close":23102.5,"volume":22.92885,"closeTime":1659477599999},{"openTime":1659477600000,"open":23096.38,"high":23144.79,"low":23069.23,"close":23102.27,"volume":28.21712,"closeTime":1659478499999},{"openTime":1659478500000,"open":23104.91,"high":23120.51,"low":23044.74,"close":23050.44,"volume":42.77063,"closeTime":1659479399999},{"openTime":1659479400000,"open":23055.47,"high":23151.06,"low":23002.1,"close":23118.72,"volume":53.7675,"closeTime":1659480299999},{"openTime":1659480300000,"open":23123.99,"high":23152.11,"low":23072.65,"close":23107.19,"volume":26.5346,"closeTime":1659481199999},{"openTime":1659481200000,"open":23108.79,"high":23136.87,"low":23053.19,"close":23079.2,"volume":19.67195,"closeTime":1659482099999},{"openTime":1659482100000,"open":23074.63,"high":23086.72,"low":22986.31,"close":23031.2,"volume":38.41252,"closeTime":1659482999999},{"openTime":1659483000000,"open":23033.84,"high":23088.34,"low":23024.24,"close":23072.87,"volume":16.03956,"closeTime":1659483899999},{"openTime":1659483900000,"open":23065.29,"high":23084.12,"low":22934.62,"close":22990.83,"volume":42.60533,"closeTime":1659484799999},{"openTime":1659484800000,"open":22991.78,"high":23071.42,"low":22948.51,"close":22956.24,"volume":53.64733,"closeTime":1659485699999},{"openTime":1659485700000,"open":22961.7,"high":22968.07,"low":22780,"close":22822.58,"volume":60.8442,"closeTime":1659486599999},{"openTime":1659486600000,"open":22828,"high":22883.34,"low":22777,"close":22779.31,"volume":57.52041,"closeTime":1659487499999},{"openTime":1659487500000,"open":22787.6,"high":22819.8,"low":22732.58,"close":22795.21,"volume":83.24049,"closeTime":1659488399999},{"openTime":1659488400000,"open":22798.27,"high":22803.56,"low":22692.27,"close":22743.69,"volume":79.29593,"closeTime":1659489299999},{"openTime":1659489300000,"open":22749,"high":22792.82,"low":22711.48,"close":22761.42,"volume":51.4261,"closeTime":1659490199999},{"openTime":1659490200000,"open":22768.9,"high":22826.41,"low":22746.03,"close":22808.4,"volume":33.30737,"closeTime":1659491099999},{"openTime":1659491100000,"open":22805.55,"high":22838.73,"low":22774.61,"close":22807.39,"volume":44.74605,"closeTime":1659491999999},{"openTime":1659492000000,"open":22805.7,"high":22844.47,"low":22760.81,"close":22834.01,"volume":63.30617,"closeTime":1659492899999},{"openTime":1659492900000,"open":22831.26,"high":22859.43,"low":22731.01,"close":22747.71,"volume":40.77498,"closeTime":1659493799999},{"openTime":1659493800000,"open":22747.71,"high":22825.63,"low":22745.6,"close":22795.9,"volume":33.25653,"closeTime":1659494699999},{"openTime":1659494700000,"open":22796.14,"high":22811.06,"low":22748.91,"close":22781.74,"volume":34.99285,"closeTime":1659495599999},{"openTime":1659495600000,"open":22779.29,"high":22872.79,"low":22768.83,"close":22857.27,"volume":22.38461,"closeTime":1659496499999},{"openTime":1659496500000,"open":22861.26,"high":22888.27,"low":22814.05,"close":22829.54,"volume":37.94485,"closeTime":1659497399999},{"openTime":1659497400000,"open":22829.95,"high":22856.27,"low":22801.31,"close":22832.66,"volume":34.08008,"closeTime":1659498299999},{"openTime":1659498300000,"open":22835.64,"high":22867.84,"low":22817.52,"close":22867.84,"volume":31.3493,"closeTime":1659499199999},{"openTime":1659499200000,"open":22870.25,"high":22884.56,"low":22840.27,"close":22856.65,"volume":37.23641,"closeTime":1659500099999},{"openTime":1659500100000,"open":22858.44,"high":22906.7,"low":22844.25,"close":22868.03,"volume":66.36598,"closeTime":1659500999999},{"openTime":1659501000000,"open":22868.74,"high":22894.31,"low":22838.15,"close":22841.8,"volume":48.80581,"closeTime":1659501899999},{"openTime":1659501900000,"open":22840.41,"high":22876.54,"low":22830.27,"close":22837.61,"volume":21.86373,"closeTime":1659502799999},{"openTime":1659502800000,"open":22833.31,"high":22850.13,"low":22803.51,"close":22825,"volume":27.84959,"closeTime":1659503699999},{"openTime":1659503700000,"open":22826.22,"high":22902.27,"low":22818.6,"close":22880.48,"volume":18.87165,"closeTime":1659504599999},{"openTime":1659504600000,"open":22883.04,"high":22961.25,"low":22871.35,"close":22943.88,"volume":54.23669,"closeTime":1659505499999},{"openTime":1659505500000,"open":22946.71,"high":22961.37,"low":22919.01,"close":22919.14,"volume":22.56083,"closeTime":1659506399999},{"openTime":1659506400000,"open":22917.97,"high":23034.26,"low":22917.97,"close":23020.62,"volume":45.45438,"closeTime":1659507299999},{"openTime":1659507300000,"open":23025.54,"high":23063.44,"low":23002.53,"close":23036.99,"volume":27.16378,"closeTime":1659508199999},{"openTime":1659508200000,"open":23037.83,"high":23052.32,"low":23005.72,"close":23017.51,"volume":18.99014,"closeTime":1659509099999},{"openTime":1659509100000,"open":23018.62,"high":23081.42,"low":22982.03,"close":23045.85,"volume":32.85104,"closeTime":1659509999999},{"openTime":1659510000000,"open":23047.8,"high":23057.09,"low":22995.3,"close":22999.33,"volume":30.48589,"closeTime":1659510899999},{"openTime":1659510900000,"open":23000.91,"high":23078.19,"low":22993.01,"close":23037.5,"volume":40.35931,"closeTime":1659511799999},{"openTime":1659511800000,"open":23034.96,"high":23054.18,"low":23007.7,"close":23018.22,"volume":26.03168,"closeTime":1659512699999},{"openTime":1659512700000,"open":23016.86,"high":23029.26,"low":22963.87,"close":22994.08,"volume":62.34164,"closeTime":1659513599999},{"openTime":1659513600000,"open":22991.62,"high":23200,"low":22991.37,"close":23145.45,"volume":86.49315,"closeTime":1659514499999},{"openTime":1659514500000,"open":23155.51,"high":23238.28,"low":23113.87,"close":23197.1,"volume":49.63841,"closeTime":1659515399999},{"openTime":1659515400000,"open":23192.98,"high":23242.74,"low":23179.43,"close":23230.57,"volume":60.89039,"closeTime":1659516299999},{"openTime":1659516300000,"open":23232.24,"high":23303.67,"low":23181.71,"close":23298.85,"volume":108.07952,"closeTime":1659517199999},{"openTime":1659517200000,"open":23301.56,"high":23365,"low":23291.12,"close":23356.76,"volume":173.31458,"closeTime":1659518099999},{"openTime":1659518100000,"open":23356.64,"high":23395,"low":23261.2,"close":23329.8,"volume":122.38574,"closeTime":1659518999999},{"openTime":1659519000000,"open":23331.57,"high":23394.39,"low":23324.37,"close":23367.88,"volume":57.34167,"closeTime":1659519899999},{"openTime":1659519900000,"open":23368.56,"high":23401.11,"low":23348.55,"close":23388.64,"volume":59.17673,"closeTime":1659520799999},{"openTime":1659520800000,"open":23389.51,"high":23455,"low":23337.3,"close":23435.76,"volume":102.15431,"closeTime":1659521699999},{"openTime":1659521700000,"open":23433.94,"high":23440,"low":23392.04,"close":23409.15,"volume":49.71794,"closeTime":1659522599999},{"openTime":1659522600000,"open":23402.27,"high":23440,"low":23335.36,"close":23422.49,"volume":60.68382,"closeTime":1659523499999},{"openTime":1659523500000,"open":23422.51,"high":23440.72,"low":23376.61,"close":23412.07,"volume":123.30293,"closeTime":1659524399999},{"openTime":1659524400000,"open":23415.57,"high":23480,"low":23351.55,"close":23380.83,"volume":108.8411,"closeTime":1659525299999},{"openTime":1659525300000,"open":23377.82,"high":23423.54,"low":23298.99,"close":23412.05,"volume":54.27363,"closeTime":1659526199999},{"openTime":1659526200000,"open":23412.06,"high":23417.72,"low":23371.36,"close":23394.22,"volume":30.18054,"closeTime":1659527099999},{"openTime":1659527100000,"open":23397.11,"high":23416.16,"low":23354.43,"close":23409.86,"volume":90.89431,"closeTime":1659527999999},{"openTime":1659528000000,"open":23405.67,"high":23475,"low":23375.29,"close":23471.01,"volume":99.85912,"closeTime":1659528899999},{"openTime":1659528900000,"open":23473.78,"high":23644.21,"low":23425.91,"close":23437.96,"volume":140.0089,"closeTime":1659529799999},{"openTime":1659529800000,"open":23436.74,"high":23446.05,"low":23315.8,"close":23353.82,"volume":122.11757,"closeTime":1659530699999},{"openTime":1659530700000,"open":23354.32,"high":23365.39,"low":23250,"close":23270.17,"volume":111.17745,"closeTime":1659531599999},{"openTime":1659531600000,"open":23270.51,"high":23339.5,"low":23250,"close":23327.25,"volume":78.89108,"closeTime":1659532499999},{"openTime":1659532500000,"open":23327,"high":23361.62,"low":23230.11,"close":23282.01,"volume":52.01987,"closeTime":1659533399999},{"openTime":1659533400000,"open":23283.99,"high":23404.09,"low":23264.41,"close":23313.03,"volume":96.80801,"closeTime":1659534299999},{"openTime":1659534300000,"open":23313.03,"high":23362.21,"low":23255.01,"close":23346.79,"volume":90.82019,"closeTime":1659535199999},{"openTime":1659535200000,"open":23341.42,"high":23443.31,"low":23285.85,"close":23416.63,"volume":83.71791,"closeTime":1659536099999},{"openTime":1659536100000,"open":23406.93,"high":23436.82,"low":23288,"close":23360.26,"volume":99.17535,"closeTime":1659536999999},{"openTime":1659537000000,"open":23356.13,"high":23368.81,"low":23209.86,"close":23260.09,"volume":55.03157,"closeTime":1659537899999},{"openTime":1659537900000,"open":23264.09,"high":23339.66,"low":23238.65,"close":23307.84,"volume":118.374,"closeTime":1659538799999},{"openTime":1659538800000,"open":23308.7,"high":23376.85,"low":23261.22,"close":23343.47,"volume":81.50196,"closeTime":1659539699999},{"openTime":1659539700000,"open":23345.77,"high":23383.29,"low":23305.98,"close":23357.06,"volume":24.01536,"closeTime":1659540599999},{"openTime":1659540600000,"open":23359.05,"high":23410.54,"low":23341.04,"close":23373.95,"volume":45.635,"closeTime":1659541499999},{"openTime":1659541500000,"open":23383.02,"high":23406.2,"low":23304.17,"close":23358.37,"volume":39.58458,"closeTime":1659542399999},{"openTime":1659542400000,"open":23363.79,"high":23363.79,"low":23261.72,"close":23304.82,"volume":37.36099,"closeTime":1659543299999},{"openTime":1659543300000,"open":23301.83,"high":23397.43,"low":23279.61,"close":23380.54,"volume":38.09547,"closeTime":1659544199999},{"openTime":1659544200000,"open":23378.11,"high":23461.15,"low":23372.59,"close":23446.16,"volume":53.33539,"closeTime":1659545099999},{"openTime":1659545100000,"open":23446.1,"high":23532.2,"low":23427.04,"close":23444.91,"volume":74.56326,"closeTime":1659545999999},{"openTime":1659546000000,"open":23443.31,"high":23499.38,"low":23404.94,"close":23442.02,"volume":56.61656,"closeTime":1659546899999},{"openTime":1659546900000,"open":23441.85,"high":23582,"low":23428.24,"close":23530.85,"volume":96.34887,"closeTime":1659547799999},{"openTime":1659547800000,"open":23529.97,"high":23555.71,"low":23455.87,"close":23483.7,"volume":31.46502,"closeTime":1659548699999},{"openTime":1659548700000,"open":23482.45,"high":23512.39,"low":23421.1,"close":23454.12,"volume":34.28138,"closeTime":1659549599999},{"openTime":1659549600000,"open":23453.27,"high":23459.98,"low":23361.36,"close":23405.39,"volume":49.66349,"closeTime":1659550499999},{"openTime":1659550500000,"open":23405.39,"high":23511.67,"low":23401.7,"close":23501.57,"volume":41.42243,"closeTime":1659551399999},{"openTime":1659551400000,"open":23500,"high":23530.76,"low":23484.94,"close":23508.36,"volume":32.53526,"closeTime":1659552299999},{"openTime":1659552300000,"open":23509.32,"high":23534.27,"low":23480.48,"close":23494.29,"volume":28.56619,"closeTime":1659553199999},{"openTime":1659553200000,"open":23496.51,"high":23544.3,"low":23454.64,"close":23463.84,"volume":57.82559,"closeTime":1659554099999},{"openTime":1659554100000,"open":23461.81,"high":23488.36,"low":23433.22,"close":23457.83,"volume":43.27503,"closeTime":1659554999999},{"openTime":1659555000000,"open":23457.3,"high":23535.86,"low":23426.82,"close":23521.11,"volume":41.05385,"closeTime":1659555899999},{"openTime":1659555900000,"open":23517.14,"high":23538.62,"low":23447.93,"close":23466.12,"volume":41.20652,"closeTime":1659556799999},{"openTime":1659556800000,"open":23469.57,"high":23491.66,"low":23370.1,"close":23392.52,"volume":47.2254,"closeTime":1659557699999},{"openTime":1659557700000,"open":23395.92,"high":23395.97,"low":23299.66,"close":23329.64,"volume":65.19942,"closeTime":1659558599999},{"openTime":1659558600000,"open":23329.35,"high":23349.94,"low":23249.01,"close":23319.18,"volume":50.65859,"closeTime":1659559499999},{"openTime":1659559500000,"open":23320.6,"high":23356.53,"low":23310.56,"close":23327.92,"volume":28.7785,"closeTime":1659560399999},{"openTime":1659560400000,"open":23327.95,"high":23372.09,"low":23252.67,"close":23283.49,"volume":41.55871,"closeTime":1659561299999},{"openTime":1659561300000,"open":23285.78,"high":23327,"low":23266.72,"close":23304,"volume":19.21395,"closeTime":1659562199999},{"openTime":1659562200000,"open":23307.34,"high":23338.29,"low":23301.17,"close":23318.57,"volume":11.18658,"closeTime":1659563099999},{"openTime":1659563100000,"open":23321,"high":23332.02,"low":23264.48,"close":23274.98,"volume":10.40149,"closeTime":1659563999999},{"openTime":1659564000000,"open":23270.54,"high":23281.97,"low":23219,"close":23271.44,"volume":36.43877,"closeTime":1659564899999},{"openTime":1659564900000,"open":23270.87,"high":23274.71,"low":23017.94,"close":23094.35,"volume":151.26407,"closeTime":1659565799999},{"openTime":1659565800000,"open":23092.66,"high":23116.58,"low":22976.43,"close":23011.09,"volume":92.43111,"closeTime":1659566699999},{"openTime":1659566700000,"open":23007.31,"high":23056.52,"low":22885.56,"close":22936.94,"volume":109.4838,"closeTime":1659567599999},{"openTime":1659567600000,"open":22933.37,"high":22941.16,"low":22750.82,"close":22766.69,"volume":130.05623,"closeTime":1659568499999},{"openTime":1659568500000,"open":22765.64,"high":22833.46,"low":22738.12,"close":22784.99,"volume":79.67344,"closeTime":1659569399999},{"openTime":1659569400000,"open":22781.35,"high":22832.18,"low":22725.6,"close":22795.5,"volume":58.74569,"closeTime":1659570299999},{"openTime":1659570300000,"open":22793.58,"high":22862.81,"low":22791.21,"close":22822.24,"volume":41.21167,"closeTime":1659571199999},{"openTime":1659571200000,"open":22823.17,"high":22853,"low":22795.91,"close":22844.33,"volume":63.48917,"closeTime":1659572099999},{"openTime":1659572100000,"open":22844.71,"high":23011.82,"low":22820,"close":22999.25,"volume":89.11879,"closeTime":1659572999999},{"openTime":1659573000000,"open":22999.42,"high":23019.85,"low":22917.96,"close":22986.25,"volume":80.64983,"closeTime":1659573899999},{"openTime":1659573900000,"open":22986.25,"high":23030.09,"low":22968.06,"close":23009.38,"volume":42.31237,"closeTime":1659574799999},{"openTime":1659574800000,"open":23011.08,"high":23133.99,"low":23002.52,"close":23075.54,"volume":65.08799,"closeTime":1659575699999},{"openTime":1659575700000,"open":23072.69,"high":23153.54,"low":23050.13,"close":23122.93,"volume":42.9048,"closeTime":1659576599999},{"openTime":1659576600000,"open":23126,"high":23277.99,"low":23121.73,"close":23213.61,"volume":124.81506,"closeTime":1659577499999},{"openTime":1659577500000,"open":23215.26,"high":23227.7,"low":23124.16,"close":23145.32,"volume":41.39524,"closeTime":1659578399999},{"openTime":1659578400000,"open":23151.66,"high":23186.49,"low":23115.37,"close":23120.21,"volume":70.69793,"closeTime":1659579299999},{"openTime":1659579300000,"open":23118.01,"high":23197.36,"low":23084.5,"close":23191.7,"volume":86.18367,"closeTime":1659580199999},{"openTime":1659580200000,"open":23193.81,"high":23198.75,"low":23119.81,"close":23135.15,"volume":47.53446,"closeTime":1659581099999},{"openTime":1659581100000,"open":23138.88,"high":23155.19,"low":23115.58,"close":23141.23,"volume":45.5349,"closeTime":1659581999999},{"openTime":1659582000000,"open":23141.96,"high":23160.47,"low":23079.35,"close":23088.14,"volume":76.58139,"closeTime":1659582899999},{"openTime":1659582900000,"open":23087.88,"high":23114.32,"low":23040.26,"close":23040.26,"volume":60.2152,"closeTime":1659583799999},{"openTime":1659583800000,"open":23039.5,"high":23133.62,"low":23035.85,"close":23075.75,"volume":46.60488,"closeTime":1659584699999},{"openTime":1659584700000,"open":23074.46,"high":23111.19,"low":23056.52,"close":23098.8,"volume":41.5282,"closeTime":1659585599999},{"openTime":1659585600000,"open":23102.42,"high":23178.51,"low":23076.04,"close":23156.61,"volume":46.80026,"closeTime":1659586499999},{"openTime":1659586500000,"open":23155.09,"high":23166.42,"low":23089.61,"close":23136.99,"volume":31.42672,"closeTime":1659587399999},{"openTime":1659587400000,"open":23136.98,"high":23160.46,"low":23115.44,"close":23129.34,"volume":31.39365,"closeTime":1659588299999},{"openTime":1659588300000,"open":23130.35,"high":23134.12,"low":23072.65,"close":23091.19,"volume":35.81602,"closeTime":1659589199999},{"openTime":1659589200000,"open":23091.6,"high":23153.54,"low":23061.96,"close":23084.84,"volume":53.79212,"closeTime":1659590099999},{"openTime":1659590100000,"open":23084.74,"high":23093.27,"low":23056.52,"close":23069.82,"volume":45.0483,"closeTime":1659590999999},{"openTime":1659591000000,"open":23070.97,"high":23122.26,"low":23064.53,"close":23096.05,"volume":29.98597,"closeTime":1659591899999},{"openTime":1659591900000,"open":23097.14,"high":23166.5,"low":23089.25,"close":23128,"volume":36.81819,"closeTime":1659592799999},{"openTime":1659592800000,"open":23128.81,"high":23189.43,"low":23111.06,"close":23135.1,"volume":40.74377,"closeTime":1659593699999},{"openTime":1659593700000,"open":23132.76,"high":23132.76,"low":22828.04,"close":22861.04,"volume":141.75678,"closeTime":1659594599999},{"openTime":1659594600000,"open":22861.04,"high":22990.11,"low":22821.77,"close":22933.54,"volume":93.15701,"closeTime":1659595499999},{"openTime":1659595500000,"open":22934.88,"high":22974.68,"low":22870.17,"close":22945.87,"volume":66.26473,"closeTime":1659596399999},{"openTime":1659596400000,"open":22940.66,"high":23011.37,"low":22913.32,"close":22993.1,"volume":72.12128,"closeTime":1659597299999},{"openTime":1659597300000,"open":22993.98,"high":23035.75,"low":22966.54,"close":23013.69,"volume":41.6681,"closeTime":1659598199999},{"openTime":1659598200000,"open":23017.01,"high":23026.55,"low":22961.57,"close":22992.6,"volume":28.55727,"closeTime":1659599099999},{"openTime":1659599100000,"open":22988.87,"high":23005.33,"low":22925.76,"close":22954.03,"volume":42.33869,"closeTime":1659599999999},{"openTime":1659600000000,"open":22955.55,"high":22956.16,"low":22850.04,"close":22869.61,"volume":58.74691,"closeTime":1659600899999},{"openTime":1659600900000,"open":22871.83,"high":22931.67,"low":22853.94,"close":22928.26,"volume":54.46992,"closeTime":1659601799999},{"openTime":1659601800000,"open":22928.53,"high":22953.03,"low":22829.47,"close":22853.64,"volume":61.94224,"closeTime":1659602699999},{"openTime":1659602700000,"open":22855.64,"high":22879.83,"low":22775.32,"close":22805.77,"volume":98.69283,"closeTime":1659603599999},{"openTime":1659603600000,"open":22806.9,"high":22852.98,"low":22794.74,"close":22847.22,"volume":29.88921,"closeTime":1659604499999},{"openTime":1659604500000,"open":22845.53,"high":22900.87,"low":22828.96,"close":22895.14,"volume":30.40145,"closeTime":1659605399999},{"openTime":1659605400000,"open":22893.49,"high":22913.7,"low":22789.09,"close":22845.8,"volume":80.60991,"closeTime":1659606299999},{"openTime":1659606300000,"open":22848.33,"high":22899.8,"low":22838.09,"close":22875.84,"volume":38.83057,"closeTime":1659607199999},{"openTime":1659607200000,"open":22874.58,"high":22948.03,"low":22870.56,"close":22928.98,"volume":59.58854,"closeTime":1659608099999},{"openTime":1659608100000,"open":22932.9,"high":22952.92,"low":22911.73,"close":22928.84,"volume":111.67395,"closeTime":1659608999999},{"openTime":1659609000000,"open":22928.38,"high":22965.82,"low":22850,"close":22864.02,"volume":71.23951,"closeTime":1659609899999},{"openTime":1659609900000,"open":22861.07,"high":22883.8,"low":22831.74,"close":22869.19,"volume":51.36473,"closeTime":1659610799999},{"openTime":1659610800000,"open":22866.09,"high":22926.85,"low":22827.1,"close":22843.71,"volume":85.12651,"closeTime":1659611699999},{"openTime":1659611700000,"open":22842.01,"high":22907.02,"low":22807.23,"close":22892.93,"volume":56.00443,"closeTime":1659612599999},{"openTime":1659612600000,"open":22888.1,"high":22921.13,"low":22869.73,"close":22908.76,"volume":43.31667,"closeTime":1659613499999},{"openTime":1659613500000,"open":22907.45,"high":22926.54,"low":22882.87,"close":22890.02,"volume":28.5778,"closeTime":1659614399999},{"openTime":1659614400000,"open":22889.02,"high":22989.56,"low":22820.36,"close":22832.14,"volume":88.35047,"closeTime":1659615299999},{"openTime":1659615300000,"open":22832.42,"high":22864.1,"low":22750,"close":22853.39,"volume":89.04451,"closeTime":1659616199999},{"openTime":1659616200000,"open":22852.34,"high":22905.96,"low":22846.73,"close":22878.89,"volume":35.66054,"closeTime":1659617099999},{"openTime":1659617100000,"open":22880.09,"high":22933.99,"low":22859.3,"close":22902,"volume":61.82986,"closeTime":1659617999999},{"openTime":1659618000000,"open":22902,"high":22955,"low":22843.54,"close":22945.4,"volume":41.3403,"closeTime":1659618899999},{"openTime":1659618900000,"open":22942.02,"high":22946.47,"low":22881.54,"close":22938.19,"volume":40.54212,"closeTime":1659619799999},{"openTime":1659619800000,"open":22941.26,"high":23098.44,"low":22890.88,"close":23088.79,"volume":128.40316,"closeTime":1659620699999},{"openTime":1659620700000,"open":23085.22,"high":23143.04,"low":23033.5,"close":23036.5,"volume":84.38243,"closeTime":1659621599999},{"openTime":1659621600000,"open":23033.02,"high":23163.18,"low":22938.1,"close":22957.75,"volume":119.69531,"closeTime":1659622499999},{"openTime":1659622500000,"open":22959.12,"high":22992.75,"low":22853.62,"close":22879.96,"volume":137.01637,"closeTime":1659623399999},{"openTime":1659623400000,"open":22878.13,"high":22883.07,"low":22773.69,"close":22844.23,"volume":145.99967,"closeTime":1659624299999},{"openTime":1659624300000,"open":22841.87,"high":22926.02,"low":22821.88,"close":22922.51,"volume":53.87507,"closeTime":1659625199999},{"openTime":1659625200000,"open":22921.71,"high":22956.99,"low":22857.44,"close":22882.59,"volume":74.11092,"closeTime":1659626099999},{"openTime":1659626100000,"open":22878.07,"high":22926.96,"low":22824.83,"close":22856.96,"volume":60.07502,"closeTime":1659626999999},{"openTime":1659627000000,"open":22856.59,"high":22882.52,"low":22759.48,"close":22808.73,"volume":87.56606,"closeTime":1659627899999},{"openTime":1659627900000,"open":22809.59,"high":22948.87,"low":22800.68,"close":22934.28,"volume":65.77641,"closeTime":1659628799999},{"openTime":1659628800000,"open":22934.17,"high":22988.46,"low":22875.54,"close":22945.61,"volume":63.06175,"closeTime":1659629699999},{"openTime":1659629700000,"open":22938.55,"high":22961.1,"low":22892.02,"close":22924.84,"volume":31.82168,"closeTime":1659630599999},{"openTime":1659630600000,"open":22922.9,"high":22925.64,"low":22820.8,"close":22846.74,"volume":52.3753,"closeTime":1659631499999},{"openTime":1659631500000,"open":22844.32,"high":22850.49,"low":22527.8,"close":22589.14,"volume":237.67314,"closeTime":1659632399999},{"openTime":1659632400000,"open":22587.77,"high":22648.9,"low":22556.41,"close":22597.79,"volume":97.9361,"closeTime":1659633299999},{"openTime":1659633300000,"open":22600.07,"high":22648.33,"low":22577.44,"close":22639.1,"volume":72.18556,"closeTime":1659634199999},{"openTime":1659634200000,"open":22636.11,"high":22636.11,"low":22561.73,"close":22597.5,"volume":94.49275,"closeTime":1659635099999},{"openTime":1659635100000,"open":22595,"high":22652.84,"low":22588.98,"close":22633.91,"volume":92.7922,"closeTime":1659635999999},{"openTime":1659636000000,"open":22637.7,"high":22644.8,"low":22390,"close":22469.61,"volume":168.9228,"closeTime":1659636899999},{"openTime":1659636900000,"open":22471.59,"high":22614.66,"low":22461.05,"close":22593.77,"volume":133.9149,"closeTime":1659637799999},{"openTime":1659637800000,"open":22593.37,"high":22717.19,"low":22530,"close":22534.65,"volume":107.46604,"closeTime":1659638699999},{"openTime":1659638700000,"open":22537.69,"high":22588.68,"low":22493.33,"close":22553.72,"volume":65.50783,"closeTime":1659639599999},{"openTime":1659639600000,"open":22543.95,"high":22636.83,"low":22503.66,"close":22606.31,"volume":72.89262,"closeTime":1659640499999},{"openTime":1659640500000,"open":22604.05,"high":22640.13,"low":22570.65,"close":22592.68,"volume":64.19895,"closeTime":1659641399999},{"openTime":1659641400000,"open":22586.59,"high":22598.02,"low":22445.05,"close":22485.42,"volume":65.40883,"closeTime":1659642299999},{"openTime":1659642300000,"open":22477.84,"high":22500,"low":22428.75,"close":22454.15,"volume":81.88104,"closeTime":1659643199999},{"openTime":1659643200000,"open":22455.22,"high":22530.16,"low":22442.39,"close":22490.88,"volume":82.76017,"closeTime":1659644099999},{"openTime":1659644100000,"open":22490.88,"high":22525.56,"low":22456.22,"close":22514.98,"volume":48.39139,"closeTime":1659644999999},{"openTime":1659645000000,"open":22517.31,"high":22555.26,"low":22495.23,"close":22524.08,"volume":35.75398,"closeTime":1659645899999},{"openTime":1659645900000,"open":22525.17,"high":22550.93,"low":22483.37,"close":22512.77,"volume":47.29046,"closeTime":1659646799999},{"openTime":1659646800000,"open":22512.42,"high":22569.55,"low":22502.08,"close":22510.4,"volume":31.76272,"closeTime":1659647699999},{"openTime":1659647700000,"open":22509.45,"high":22537.14,"low":22489.31,"close":22527.71,"volume":27.28173,"closeTime":1659648599999},{"openTime":1659648600000,"open":22523.6,"high":22538.66,"low":22500,"close":22535.88,"volume":5.94409,"closeTime":1659649499999},{"openTime":1659649500000,"open":22535.69,"high":22545,"low":22483,"close":22495.73,"volume":14.19546,"closeTime":1659650399999},{"openTime":1659650400000,"open":22495.38,"high":22534.19,"low":22450,"close":22487.03,"volume":31.08646,"closeTime":1659651299999},{"openTime":1659651300000,"open":22486.95,"high":22578.93,"low":22476.82,"close":22554.08,"volume":62.38744,"closeTime":1659652199999},{"openTime":1659652200000,"open":22555.48,"high":22622.38,"low":22555.48,"close":22593.78,"volume":40.93602,"closeTime":1659653099999},{"openTime":1659653100000,"open":22591.02,"high":22656.5,"low":22580,"close":22626.24,"volume":43.02377,"closeTime":1659653999999},{"openTime":1659654000000,"open":22627.17,"high":22675,"low":22602.28,"close":22639.31,"volume":44.38943,"closeTime":1659654899999},{"openTime":1659654900000,"open":22639.71,"high":22653.4,"low":22598.51,"close":22612.46,"volume":29.42897,"closeTime":1659655799999},{"openTime":1659655800000,"open":22612.24,"high":22663.71,"low":22573.04,"close":22641.3,"volume":51.42895,"closeTime":1659656699999},{"openTime":1659656700000,"open":22636.52,"high":22674.19,"low":22601.77,"close":22623.46,"volume":40.36404,"closeTime":1659657599999},{"openTime":1659657600000,"open":22620.23,"high":22682.03,"low":22586.04,"close":22646.17,"volume":58.35115,"closeTime":1659658499999},{"openTime":1659658500000,"open":22647.24,"high":22678.31,"low":22624.62,"close":22639.21,"volume":31.64579,"closeTime":1659659399999},{"openTime":1659659400000,"open":22634.44,"high":22674.71,"low":22631.45,"close":22646.8,"volume":27.01,"closeTime":1659660299999},{"openTime":1659660300000,"open":22647.86,"high":22680.38,"low":22616.77,"close":22635.37,"volume":45.97104,"closeTime":1659661199999},{"openTime":1659661200000,"open":22634.4,"high":22717.42,"low":22631.73,"close":22662.51,"volume":40.80911,"closeTime":1659662099999},{"openTime":1659662100000,"open":22661.68,"high":22684.14,"low":22642.02,"close":22664.14,"volume":29.24804,"closeTime":1659662999999},{"openTime":1659663000000,"open":22668.08,"high":22779.02,"low":22661.12,"close":22758.96,"volume":52.27775,"closeTime":1659663899999},{"openTime":1659663900000,"open":22756.24,"high":22920.17,"low":22738.21,"close":22893.63,"volume":111.75782,"closeTime":1659664799999},{"openTime":1659664800000,"open":22899.39,"high":22963.94,"low":22864.1,"close":22892.41,"volume":76.65627,"closeTime":1659665699999},{"openTime":1659665700000,"open":22895.27,"high":22980.95,"low":22893.46,"close":22974.61,"volume":52.5234,"closeTime":1659666599999},{"openTime":1659666600000,"open":22976.83,"high":23193.24,"low":22974.28,"close":23069.69,"volume":392.12296,"closeTime":1659667499999},{"openTime":1659667500000,"open":23069.93,"high":23120.51,"low":23028.86,"close":23051.28,"volume":54.86645,"closeTime":1659668399999},{"openTime":1659668400000,"open":23051.88,"high":23106.75,"low":23049.16,"close":23054.57,"volume":56.86093,"closeTime":1659669299999},{"openTime":1659669300000,"open":23054.98,"high":23209.15,"low":23049.93,"close":23173.78,"volume":77.43813,"closeTime":1659670199999},{"openTime":1659670200000,"open":23176.01,"high":23192.45,"low":23117.61,"close":23152.52,"volume":45.61907,"closeTime":1659671099999},{"openTime":1659671100000,"open":23155.23,"high":23197.42,"low":23132.59,"close":23178.8,"volume":30.55506,"closeTime":1659671999999},{"openTime":1659672000000,"open":23177.02,"high":23246.2,"low":23140.34,"close":23208.09,"volume":58.64975,"closeTime":1659672899999},{"openTime":1659672900000,"open":23211.43,"high":23214.73,"low":23147.69,"close":23182.03,"volume":30.94168,"closeTime":1659673799999},{"openTime":1659673800000,"open":23178.7,"high":23183.71,"low":23130.87,"close":23131.18,"volume":26.15925,"closeTime":1659674699999},{"openTime":1659674700000,"open":23133.7,"high":23169.71,"low":23098.45,"close":23156.75,"volume":38.04104,"closeTime":1659675599999},{"openTime":1659675600000,"open":23159.09,"high":23169.46,"low":23069.23,"close":23092.72,"volume":38.66025,"closeTime":1659676499999},{"openTime":1659676500000,"open":23089.18,"high":23109.06,"low":23070.35,"close":23076.37,"volume":35.34553,"closeTime":1659677399999},{"openTime":1659677400000,"open":23080.03,"high":23098.04,"low":23068.85,"close":23095.8,"volume":17.18439,"closeTime":1659678299999},{"openTime":1659678300000,"open":23094.46,"high":23226.63,"low":23094.46,"close":23195.54,"volume":43.07974,"closeTime":1659679199999},{"openTime":1659679200000,"open":23196.09,"high":23431.06,"low":23196.09,"close":23278.05,"volume":137.88496,"closeTime":1659680099999},{"openTime":1659680100000,"open":23276.05,"high":23320.44,"low":23242.62,"close":23242.62,"volume":53.6781,"closeTime":1659680999999},{"openTime":1659681000000,"open":23246.25,"high":23273.01,"low":23235.54,"close":23246.45,"volume":32.02364,"closeTime":1659681899999},{"openTime":1659681900000,"open":23243.8,"high":23290.98,"low":23236.31,"close":23287.86,"volume":30.71807,"closeTime":1659682799999},{"openTime":1659682800000,"open":23284.56,"high":23297.67,"low":23184.88,"close":23209.73,"volume":90.53948,"closeTime":1659683699999},{"openTime":1659683700000,"open":23209.67,"high":23228.91,"low":23166.1,"close":23193.31,"volume":119.44956,"closeTime":1659684599999},{"openTime":1659684600000,"open":23193.29,"high":23212.77,"low":23179.73,"close":23204.66,"volume":34.0728,"closeTime":1659685499999},{"openTime":1659685500000,"open":23201.19,"high":23209.16,"low":23160.58,"close":23189.28,"volume":29.92999,"closeTime":1659686399999},{"openTime":1659686400000,"open":23189.7,"high":23260,"low":23183.79,"close":23247.94,"volume":68.39759,"closeTime":1659687299999},{"openTime":1659687300000,"open":23247.96,"high":23257.22,"low":23123.29,"close":23134.73,"volume":71.07253,"closeTime":1659688199999},{"openTime":1659688200000,"open":23135.59,"high":23155.44,"low":23120.51,"close":23133.25,"volume":50.46222,"closeTime":1659689099999},{"openTime":1659689100000,"open":23130.85,"high":23150,"low":23099.05,"close":23150,"volume":85.39832,"closeTime":1659689999999},{"openTime":1659690000000,"open":23150,"high":23164.54,"low":23123.43,"close":23147.08,"volume":46.54766,"closeTime":1659690899999},{"openTime":1659690900000,"open":23147.58,"high":23189.66,"low":23131.33,"close":23152.82,"volume":55.39897,"closeTime":1659691799999},{"openTime":1659691800000,"open":23155.14,"high":23176.54,"low":23138.28,"close":23169.65,"volume":33.25215,"closeTime":1659692699999},{"openTime":1659692700000,"open":23169.78,"high":23169.78,"low":23128.29,"close":23134.75,"volume":20.70488,"closeTime":1659693599999},{"openTime":1659693600000,"open":23136.55,"high":23168.85,"low":23108.62,"close":23136.73,"volume":36.667,"closeTime":1659694499999},{"openTime":1659694500000,"open":23134.13,"high":23209.89,"low":23128.05,"close":23183.59,"volume":64.44197,"closeTime":1659695399999},{"openTime":1659695400000,"open":23188.31,"high":23243.46,"low":23171.92,"close":23220.77,"volume":114.79111,"closeTime":1659696299999},{"openTime":1659696300000,"open":23219.76,"high":23259.47,"low":23157.33,"close":23199.37,"volume":59.38162,"closeTime":1659697199999},{"openTime":1659697200000,"open":23201.42,"high":23218.87,"low":23154.58,"close":23196.62,"volume":91.38713,"closeTime":1659698099999},{"openTime":1659698100000,"open":23196.95,"high":23305,"low":23152.17,"close":23288.38,"volume":262.87041,"closeTime":1659698999999},{"openTime":1659699000000,"open":23285.77,"high":23420,"low":23256.61,"close":23380.15,"volume":254.57198,"closeTime":1659699899999},{"openTime":1659699900000,"open":23377.46,"high":23444.86,"low":23344.5,"close":23404.42,"volume":120.9666,"closeTime":1659700799999},{"openTime":1659700800000,"open":23413.18,"high":23478.31,"low":23375.1,"close":23401.78,"volume":125.06942,"closeTime":1659701699999},{"openTime":1659701700000,"open":23394,"high":23421.09,"low":23351.55,"close":23412.44,"volume":59.18111,"closeTime":1659702599999},{"openTime":1659702600000,"open":23403.97,"high":23403.97,"low":23063.18,"close":23085.58,"volume":353.44021,"closeTime":1659703499999},{"openTime":1659703500000,"open":23082.89,"high":23083.12,"low":22915.38,"close":23017.67,"volume":236.0973,"closeTime":1659704399999},{"openTime":1659704400000,"open":23016.38,"high":23085.6,"low":22875.65,"close":22950.33,"volume":128.95946,"closeTime":1659705299999},{"openTime":1659705300000,"open":22946.19,"high":23016.17,"low":22940.34,"close":23006.4,"volume":90.96085,"closeTime":1659706199999},{"openTime":1659706200000,"open":23010.72,"high":23101.26,"low":22971.89,"close":23051.52,"volume":103.12057,"closeTime":1659707099999},{"openTime":1659707100000,"open":23055.26,"high":23065.25,"low":22993.35,"close":23052.88,"volume":74.9466,"closeTime":1659707999999},{"openTime":1659708000000,"open":23046.22,"high":23310.81,"low":23029.41,"close":23283.47,"volume":127.84881,"closeTime":1659708899999},{"openTime":1659708900000,"open":23286.09,"high":23369.81,"low":23187.34,"close":23241.29,"volume":96.67469,"closeTime":1659709799999},{"openTime":1659709800000,"open":23239.77,"high":23261.7,"low":23173.27,"close":23210.76,"volume":64.62161,"closeTime":1659710699999},{"openTime":1659710700000,"open":23210.35,"high":23317.01,"low":23173.65,"close":23176.91,"volume":94.60773,"closeTime":1659711599999},{"openTime":1659711600000,"open":23180.05,"high":23203.75,"low":23080,"close":23080,"volume":80.44881,"closeTime":1659712499999},{"openTime":1659712500000,"open":23080.09,"high":23144.83,"low":22964.06,"close":22972.91,"volume":124.11194,"closeTime":1659713399999},{"openTime":1659713400000,"open":22974.4,"high":23056.52,"low":22958.29,"close":23010.19,"volume":86.83137,"closeTime":1659714299999},{"openTime":1659714300000,"open":23011.37,"high":23057.3,"low":22990.49,"close":22990.49,"volume":68.56177,"closeTime":1659715199999},{"openTime":1659715200000,"open":22992.89,"high":23049.73,"low":22938.27,"close":22992.93,"volume":56.02555,"closeTime":1659716099999},{"openTime":1659716100000,"open":22995.52,"high":23071.52,"low":22972.97,"close":22991.28,"volume":42.43178,"closeTime":1659716999999},{"openTime":1659717000000,"open":22988.94,"high":23017.94,"low":22910,"close":23001.69,"volume":60.11284,"closeTime":1659717899999},{"openTime":1659717900000,"open":23004.34,"high":23038.41,"low":22976.98,"close":23037.36,"volume":34.70853,"closeTime":1659718799999},{"openTime":1659718800000,"open":23038.67,"high":23100,"low":22981.54,"close":23047.04,"volume":89.72676,"closeTime":1659719699999},{"openTime":1659719700000,"open":23049.99,"high":23069.5,"low":22961.21,"close":22977.67,"volume":80.75379,"closeTime":1659720599999},{"openTime":1659720600000,"open":22978.07,"high":23037.31,"low":22950.67,"close":22968.52,"volume":44.89188,"closeTime":1659721499999},{"openTime":1659721500000,"open":22967.63,"high":22988.31,"low":22807.55,"close":22831.11,"volume":116.77109,"closeTime":1659722399999},{"openTime":1659722400000,"open":22825.95,"high":22890.17,"low":22806.84,"close":22831.2,"volume":54.47512,"closeTime":1659723299999},{"openTime":1659723300000,"open":22837.28,"high":22885.5,"low":22710.01,"close":22795.74,"volume":69.37721,"closeTime":1659724199999},{"openTime":1659724200000,"open":22794.8,"high":22855,"low":22787.8,"close":22847.08,"volume":34.05007,"closeTime":1659725099999},{"openTime":1659725100000,"open":22846.18,"high":22848.33,"low":22756.26,"close":22808.47,"volume":50.90901,"closeTime":1659725999999},{"openTime":1659726000000,"open":22809.91,"high":22893.11,"low":22777,"close":22876.41,"volume":35.43145,"closeTime":1659726899999},{"openTime":1659726900000,"open":22884.64,"high":22925.28,"low":22849.59,"close":22882.5,"volume":37.02593,"closeTime":1659727799999},{"openTime":1659727800000,"open":22877.73,"high":22939.56,"low":22866.03,"close":22910.76,"volume":22.19495,"closeTime":1659728699999},{"openTime":1659728700000,"open":22910.51,"high":22960.43,"low":22906.56,"close":22931.86,"volume":36.9231,"closeTime":1659729599999},{"openTime":1659729600000,"open":22931.92,"high":22938.14,"low":22842.52,"close":22900.59,"volume":41.95986,"closeTime":1659730499999},{"openTime":1659730500000,"open":22901.64,"high":22970,"low":22898.24,"close":22931.51,"volume":32.06584,"closeTime":1659731399999},{"openTime":1659731400000,"open":22930.67,"high":22956.04,"low":22908.45,"close":22950.62,"volume":25.60869,"closeTime":1659732299999},{"openTime":1659732300000,"open":22951.83,"high":23002.86,"low":22943.42,"close":22984.62,"volume":60.48107,"closeTime":1659733199999},{"openTime":1659733200000,"open":22986.91,"high":23160.62,"low":22981.97,"close":23150,"volume":70.28153,"closeTime":1659734099999},{"openTime":1659734100000,"open":23146.57,"high":23235.59,"low":23067.97,"close":23181.93,"volume":80.82619,"closeTime":1659734999999},{"openTime":1659735000000,"open":23184.56,"high":23189.73,"low":23092.51,"close":23098.25,"volume":38.19813,"closeTime":1659735899999},{"openTime":1659735900000,"open":23098.1,"high":23159.09,"low":23096.49,"close":23110.78,"volume":34.35531,"closeTime":1659736799999},{"openTime":1659736800000,"open":23114.67,"high":23198.03,"low":23114.67,"close":23177.45,"volume":47.71156,"closeTime":1659737699999},{"openTime":1659737700000,"open":23185.37,"high":23217.84,"low":23145.44,"close":23157.88,"volume":35.16361,"closeTime":1659738599999},{"openTime":1659738600000,"open":23155.39,"high":23234.64,"low":23155.39,"close":23205.58,"volume":65.997,"closeTime":1659739499999},{"openTime":1659739500000,"open":23212.5,"high":23284.24,"low":23176.6,"close":23251.71,"volume":50.7594,"closeTime":1659740399999},{"openTime":1659740400000,"open":23251.25,"high":23340.7,"low":23184.6,"close":23258.79,"volume":97.28116,"closeTime":1659741299999},{"openTime":1659741300000,"open":23252.73,"high":23258.45,"low":23210.15,"close":23233.73,"volume":37.5489,"closeTime":1659742199999},{"openTime":1659742200000,"open":23237.88,"high":23286.2,"low":23214.02,"close":23249.28,"volume":31.73288,"closeTime":1659743099999},{"openTime":1659743100000,"open":23248.47,"high":23326.26,"low":23158.67,"close":23310.94,"volume":52.9782,"closeTime":1659743999999},{"openTime":1659744000000,"open":23316.21,"high":23331.18,"low":23209.46,"close":23232.92,"volume":58.5235,"closeTime":1659744899999},{"openTime":1659744900000,"open":23233.41,"high":23290.53,"low":23206.41,"close":23250.19,"volume":27.39873,"closeTime":1659745799999},{"openTime":1659745800000,"open":23250.38,"high":23323.91,"low":23250.38,"close":23306.86,"volume":29.50587,"closeTime":1659746699999},{"openTime":1659746700000,"open":23307.37,"high":23355,"low":23240.52,"close":23267.14,"volume":49.4622,"closeTime":1659747599999},{"openTime":1659747600000,"open":23270.66,"high":23296.62,"low":23243.17,"close":23272.21,"volume":23.37556,"closeTime":1659748499999},{"openTime":1659748500000,"open":23271.02,"high":23292.92,"low":23214.76,"close":23243.79,"volume":20.53189,"closeTime":1659749399999},{"openTime":1659749400000,"open":23246.15,"high":23253.98,"low":23209.17,"close":23226.44,"volume":26.84827,"closeTime":1659750299999},{"openTime":1659750300000,"open":23230.39,"high":23283.84,"low":23188.9,"close":23225.38,"volume":42.35422,"closeTime":1659751199999},{"openTime":1659751200000,"open":23218.41,"high":23247.82,"low":23197.66,"close":23241.26,"volume":28.36383,"closeTime":1659752099999},{"openTime":1659752100000,"open":23245.8,"high":23258.42,"low":23201.48,"close":23229.39,"volume":45.63909,"closeTime":1659752999999},{"openTime":1659753000000,"open":23224.99,"high":23233.49,"low":23192.18,"close":23226.07,"volume":42.2154,"closeTime":1659753899999},{"openTime":1659753900000,"open":23228.45,"high":23290.53,"low":23222.57,"close":23274.19,"volume":27.90346,"closeTime":1659754799999},{"openTime":1659754800000,"open":23270.94,"high":23289.37,"low":23210.72,"close":23218.98,"volume":34.60164,"closeTime":1659755699999},{"openTime":1659755700000,"open":23216.56,"high":23216.95,"low":23155.35,"close":23186.15,"volume":35.58281,"closeTime":1659756599999},{"openTime":1659756600000,"open":23183.05,"high":23223.07,"low":23173.02,"close":23203.95,"volume":26.70683,"closeTime":1659757499999},{"openTime":1659757500000,"open":23204.41,"high":23211.43,"low":23163.27,"close":23176.5,"volume":19.71804,"closeTime":1659758399999},{"openTime":1659758400000,"open":23178.44,"high":23192.58,"low":23167.64,"close":23187.53,"volume":10.99059,"closeTime":1659759299999},{"openTime":1659759300000,"open":23189.61,"high":23227.84,"low":23170.25,"close":23203.31,"volume":27.79865,"closeTime":1659760199999},{"openTime":1659760200000,"open":23200.3,"high":23214.74,"low":23181.93,"close":23203.25,"volume":20.1457,"closeTime":1659761099999},{"openTime":1659761100000,"open":23203.22,"high":23227.84,"low":23189.13,"close":23212.85,"volume":13.52097,"closeTime":1659761999999},{"openTime":1659762000000,"open":23211.6,"high":23237.73,"low":23179.72,"close":23190.2,"volume":40.93905,"closeTime":1659762899999},{"openTime":1659762900000,"open":23190.45,"high":23202.1,"low":23138.54,"close":23150,"volume":38.06643,"closeTime":1659763799999},{"openTime":1659763800000,"open":23149.12,"high":23183.39,"low":23145.65,"close":23180.91,"volume":18.87946,"closeTime":1659764699999},{"openTime":1659764700000,"open":23179.76,"high":23207.68,"low":23164.95,"close":23199.32,"volume":31.63613,"closeTime":1659765599999},{"openTime":1659765600000,"open":23202.67,"high":23212.85,"low":23182.14,"close":23196.48,"volume":13.06734,"closeTime":1659766499999},{"openTime":1659766500000,"open":23192.8,"high":23209.14,"low":23160.26,"close":23178.71,"volume":13.45342,"closeTime":1659767399999},{"openTime":1659767400000,"open":23178.12,"high":23201.17,"low":23145.69,"close":23155.13,"volume":17.15405,"closeTime":1659768299999},{"openTime":1659768300000,"open":23152.1,"high":23202.07,"low":23151.48,"close":23192.13,"volume":22.48114,"closeTime":1659769199999},{"openTime":1659769200000,"open":23193.28,"high":23208.13,"low":23165.8,"close":23175.29,"volume":23.51532,"closeTime":1659770099999},{"openTime":1659770100000,"open":23177.3,"high":23208.72,"low":23175.4,"close":23184.58,"volume":15.03719,"closeTime":1659770999999},{"openTime":1659771000000,"open":23185.97,"high":23204.29,"low":23181.26,"close":23191.49,"volume":19.73881,"closeTime":1659771899999},{"openTime":1659771900000,"open":23190.09,"high":23238.92,"low":23184.21,"close":23206.27,"volume":49.64083,"closeTime":1659772799999},{"openTime":1659772800000,"open":23210.31,"high":23236.28,"low":23185.64,"close":23233.82,"volume":64.41402,"closeTime":1659773699999},{"openTime":1659773700000,"open":23234.45,"high":23261.03,"low":23202.35,"close":23214.74,"volume":51.91756,"closeTime":1659774599999},{"openTime":1659774600000,"open":23214.18,"high":23214.73,"low":23101.16,"close":23169,"volume":52.86629,"closeTime":1659775499999},{"openTime":1659775500000,"open":23166.4,"high":23196.46,"low":23142.57,"close":23158.66,"volume":25.08777,"closeTime":1659776399999},{"openTime":1659776400000,"open":23158.52,"high":23177.78,"low":23139.74,"close":23159.93,"volume":22.27712,"closeTime":1659777299999},{"openTime":1659777300000,"open":23161.22,"high":23188.47,"low":23150,"close":23164.96,"volume":25.34769,"closeTime":1659778199999},{"openTime":1659778200000,"open":23165.73,"high":23199.29,"low":23147.69,"close":23185.02,"volume":9.22121,"closeTime":1659779099999},{"openTime":1659779100000,"open":23193.12,"high":23194.19,"low":23164.11,"close":23176.11,"volume":11.59596,"closeTime":1659779999999},{"openTime":1659780000000,"open":23177.1,"high":23199.45,"low":23171.62,"close":23188.64,"volume":10.7071,"closeTime":1659780899999},{"openTime":1659780900000,"open":23197.78,"high":23209.16,"low":23177.72,"close":23206.6,"volume":33.05855,"closeTime":1659781799999},{"openTime":1659781800000,"open":23206.13,"high":23215.94,"low":23188.02,"close":23210.66,"volume":18.9155,"closeTime":1659782699999},{"openTime":1659782700000,"open":23209.03,"high":23209.03,"low":23174.44,"close":23183.7,"volume":38.29662,"closeTime":1659783599999},{"openTime":1659783600000,"open":23185.39,"high":23205.88,"low":23176.65,"close":23191.78,"volume":17.58706,"closeTime":1659784499999},{"openTime":1659784500000,"open":23193.52,"high":23205.85,"low":23167.29,"close":23173.97,"volume":11.97503,"closeTime":1659785399999},{"openTime":1659785400000,"open":23174.3,"high":23195.14,"low":23156.47,"close":23186.4,"volume":12.1072,"closeTime":1659786299999},{"openTime":1659786300000,"open":23182.23,"high":23191.28,"low":23151.19,"close":23161.16,"volume":9.86621,"closeTime":1659787199999},{"openTime":1659787200000,"open":23163.4,"high":23189.17,"low":23161.53,"close":23182.51,"volume":13.30555,"closeTime":1659788099999},{"openTime":1659788100000,"open":23180.24,"high":23200,"low":23159.1,"close":23199.24,"volume":16.76861,"closeTime":1659788999999},{"openTime":1659789000000,"open":23197.15,"high":23209.52,"low":23170.35,"close":23178.39,"volume":17.66044,"closeTime":1659789899999},{"openTime":1659789900000,"open":23177.73,"high":23194.64,"low":23167.62,"close":23176.32,"volume":27.04467,"closeTime":1659790799999},{"openTime":1659790800000,"open":23178.84,"high":23238.3,"low":23169.04,"close":23224.37,"volume":22.51708,"closeTime":1659791699999},{"openTime":1659791700000,"open":23225.87,"high":23240,"low":23197.93,"close":23202.44,"volume":12.00352,"closeTime":1659792599999},{"openTime":1659792600000,"open":23201.76,"high":23217.04,"low":23187.13,"close":23212.49,"volume":6.06838,"closeTime":1659793499999},{"openTime":1659793500000,"open":23214.94,"high":23216.28,"low":23185.19,"close":23192.77,"volume":11.8456,"closeTime":1659794399999},{"openTime":1659794400000,"open":23193.01,"high":23218.96,"low":23174.05,"close":23218.96,"volume":6.82604,"closeTime":1659795299999},{"openTime":1659795300000,"open":23219.4,"high":23229.17,"low":23197.73,"close":23198.04,"volume":13.10929,"closeTime":1659796199999},{"openTime":1659796200000,"open":23205.68,"high":23214.48,"low":23191.66,"close":23211.3,"volume":7.33756,"closeTime":1659797099999},{"openTime":1659797100000,"open":23210.23,"high":23236.71,"low":23187.47,"close":23219.06,"volume":24.1185,"closeTime":1659797999999},{"openTime":1659798000000,"open":23224.31,"high":23235.24,"low":23200.71,"close":23220.54,"volume":12.10093,"closeTime":1659798899999},{"openTime":1659798900000,"open":23222.79,"high":23224.48,"low":23188.15,"close":23195.98,"volume":14.69714,"closeTime":1659799799999},{"openTime":1659799800000,"open":23197.39,"high":23210,"low":23173.95,"close":23203.41,"volume":8.52351,"closeTime":1659800699999},{"openTime":1659800700000,"open":23202.92,"high":23214.76,"low":23186.91,"close":23204.58,"volume":11.97112,"closeTime":1659801599999},{"openTime":1659801600000,"open":23204.99,"high":23227.43,"low":23189.77,"close":23194.63,"volume":15.02641,"closeTime":1659802499999},{"openTime":1659802500000,"open":23197.02,"high":23222.28,"low":23191.72,"close":23213.67,"volume":11.2632,"closeTime":1659803399999},{"openTime":1659803400000,"open":23211.84,"high":23225.51,"low":23196.21,"close":23202.5,"volume":30.20659,"closeTime":1659804299999},{"openTime":1659804300000,"open":23202.6,"high":23211.95,"low":23146.72,"close":23159.25,"volume":17.68883,"closeTime":1659805199999},{"openTime":1659805200000,"open":23155.68,"high":23155.68,"low":22986.28,"close":23080.83,"volume":73.70385,"closeTime":1659806099999},{"openTime":1659806100000,"open":23081.73,"high":23235.71,"low":23056.52,"close":23198.43,"volume":46.36684,"closeTime":1659806999999},{"openTime":1659807000000,"open":23201.83,"high":23261.97,"low":23155.35,"close":23168.48,"volume":113.35264,"closeTime":1659807899999},{"openTime":1659807900000,"open":23172.65,"high":23206.38,"low":23102.27,"close":23132.26,"volume":34.50658,"closeTime":1659808799999},{"openTime":1659808800000,"open":23135.12,"high":23140,"low":23085.98,"close":23130.15,"volume":37.73666,"closeTime":1659809699999},{"openTime":1659809700000,"open":23132.22,"high":23160.17,"low":23106.87,"close":23139.89,"volume":34.45591,"closeTime":1659810599999},{"openTime":1659810600000,"open":23139.88,"high":23208,"low":23139.88,"close":23196.87,"volume":40.36583,"closeTime":1659811499999},{"openTime":1659811500000,"open":23196.04,"high":23215.94,"low":23169.72,"close":23186.03,"volume":43.50126,"closeTime":1659812399999},{"openTime":1659812400000,"open":23185.31,"high":23206.23,"low":23174.27,"close":23195,"volume":42.80469,"closeTime":1659813299999},{"openTime":1659813300000,"open":23194.86,"high":23207.66,"low":23148.85,"close":23185.76,"volume":35.44989,"closeTime":1659814199999},{"openTime":1659814200000,"open":23180.97,"high":23200.18,"low":23165.29,"close":23188.66,"volume":30.85624,"closeTime":1659815099999},{"openTime":1659815100000,"open":23190,"high":23204.07,"low":23172.67,"close":23185.75,"volume":10.99851,"closeTime":1659815999999},{"openTime":1659816000000,"open":23188.5,"high":23203.79,"low":23151.09,"close":23158.19,"volume":18.63377,"closeTime":1659816899999},{"openTime":1659816900000,"open":23157.51,"high":23164.41,"low":23100,"close":23132.26,"volume":25.21233,"closeTime":1659817799999},{"openTime":1659817800000,"open":23132.31,"high":23171.79,"low":23115.98,"close":23148.35,"volume":19.91771,"closeTime":1659818699999},{"openTime":1659818700000,"open":23145.89,"high":23180.74,"low":23131.33,"close":23180.74,"volume":15.15532,"closeTime":1659819599999},{"openTime":1659819600000,"open":23174.26,"high":23209.99,"low":23173,"close":23196.57,"volume":40.13567,"closeTime":1659820499999},{"openTime":1659820500000,"open":23198.53,"high":23204.44,"low":23168.76,"close":23183.55,"volume":9.42053,"closeTime":1659821399999},{"openTime":1659821400000,"open":23187.1,"high":23190,"low":23180,"close":23187.11,"volume":0.67487,"closeTime":1659822299999},{"openTime":1659822300000,"open":23189.76,"high":23204.19,"low":23175.78,"close":23183.77,"volume":17.61236,"closeTime":1659823199999},{"openTime":1659823200000,"open":23183.77,"high":23222.02,"low":23153.69,"close":23178.51,"volume":29.9278,"closeTime":1659824099999},{"openTime":1659824100000,"open":23175.42,"high":23181.57,"low":23150,"close":23168.18,"volume":21.52266,"closeTime":1659824999999},{"openTime":1659825000000,"open":23164.04,"high":23190.16,"low":23155.58,"close":23181.85,"volume":12.98484,"closeTime":1659825899999},{"openTime":1659825900000,"open":23183,"high":23195.61,"low":23165,"close":23177.66,"volume":13.81248,"closeTime":1659826799999},{"openTime":1659826800000,"open":23179.25,"high":23179.25,"low":23142.52,"close":23156.95,"volume":26.99371,"closeTime":1659827699999},{"openTime":1659827700000,"open":23156.94,"high":23159.04,"low":22995.29,"close":23006.06,"volume":69.75765,"closeTime":1659828599999},{"openTime":1659828600000,"open":23000.07,"high":23024.75,"low":22916.42,"close":22981.79,"volume":53.86741,"closeTime":1659829499999},{"openTime":1659829500000,"open":22977.52,"high":22995.57,"low":22917,"close":22954.82,"volume":61.6721,"closeTime":1659830399999},{"openTime":1659830400000,"open":22960.86,"high":22999.99,"low":22920.54,"close":22969.2,"volume":43.21842,"closeTime":1659831299999},{"openTime":1659831300000,"open":22965.94,"high":23009.83,"low":22960.86,"close":23004.25,"volume":59.16411,"closeTime":1659832199999},{"openTime":1659832200000,"open":23005.68,"high":23055.63,"low":22996.83,"close":23053.97,"volume":26.47169,"closeTime":1659833099999},{"openTime":1659833100000,"open":23050.88,"high":23050.88,"low":22850.35,"close":22891.92,"volume":69.60337,"closeTime":1659833999999},{"openTime":1659834000000,"open":22890.84,"high":22942.51,"low":22861.54,"close":22903.54,"volume":60.67904,"closeTime":1659834899999},{"openTime":1659834900000,"open":22905.24,"high":22910.85,"low":22880.33,"close":22901.03,"volume":21.65426,"closeTime":1659835799999},{"openTime":1659835800000,"open":22900.29,"high":22944.02,"low":22883.41,"close":22911.42,"volume":29.77485,"closeTime":1659836699999},{"openTime":1659836700000,"open":22909.18,"high":22932.35,"low":22905.1,"close":22913.17,"volume":22.97739,"closeTime":1659837599999},{"openTime":1659837600000,"open":22918.4,"high":22963.65,"low":22908.66,"close":22951.24,"volume":23.91538,"closeTime":1659838499999},{"openTime":1659838500000,"open":22950.98,"high":22966.66,"low":22937.71,"close":22951.7,"volume":22.79303,"closeTime":1659839399999},{"openTime":1659839400000,"open":22953.61,"high":22968.26,"low":22946.15,"close":22954.5,"volume":13.20688,"closeTime":1659840299999},{"openTime":1659840300000,"open":22953.12,"high":23007.74,"low":22952.52,"close":22999.51,"volume":18.11628,"closeTime":1659841199999},{"openTime":1659841200000,"open":23000.25,"high":23044.82,"low":22980.14,"close":23016.11,"volume":36.11991,"closeTime":1659842099999},{"openTime":1659842100000,"open":23014.69,"high":23026.42,"low":22976.37,"close":22991.77,"volume":10.26728,"closeTime":1659842999999},{"openTime":1659843000000,"open":22990.39,"high":23015.05,"low":22974.68,"close":22999.32,"volume":14.74461,"closeTime":1659843899999},{"openTime":1659843900000,"open":23002.2,"high":23007.33,"low":22981.76,"close":22995.01,"volume":12.0528,"closeTime":1659844799999},{"openTime":1659844800000,"open":22998.45,"high":23019.47,"low":22984.26,"close":22998.42,"volume":24.5168,"closeTime":1659845699999},{"openTime":1659845700000,"open":23002.74,"high":23019.99,"low":22993.36,"close":23001.53,"volume":13.1924,"closeTime":1659846599999},{"openTime":1659846600000,"open":23001.19,"high":23028.87,"low":22960.85,"close":22976.65,"volume":24.14054,"closeTime":1659847499999},{"openTime":1659847500000,"open":22979.39,"high":22983.96,"low":22941.7,"close":22954.67,"volume":140.37488,"closeTime":1659848399999},{"openTime":1659848400000,"open":22954.36,"high":22991.09,"low":22951.09,"close":22977.85,"volume":13.69693,"closeTime":1659849299999},{"openTime":1659849300000,"open":22981.57,"high":23000.37,"low":22962.06,"close":22994.11,"volume":15.12725,"closeTime":1659850199999},{"openTime":1659850200000,"open":22997.73,"high":23004,"low":22970,"close":22971.34,"volume":8.19023,"closeTime":1659851099999},{"openTime":1659851100000,"open":22969.74,"high":22987.35,"low":22962,"close":22973.52,"volume":11.3147,"closeTime":1659851999999},{"openTime":1659852000000,"open":22973.36,"high":23000,"low":22968.54,"close":22999.78,"volume":7.82091,"closeTime":1659852899999},{"openTime":1659852900000,"open":23002.82,"high":23012.29,"low":22987.07,"close":22991.13,"volume":24.87801,"closeTime":1659853799999},{"openTime":1659853800000,"open":22992.67,"high":23019.75,"low":22990,"close":23007.89,"volume":25.55003,"closeTime":1659854699999},{"openTime":1659854700000,"open":23010.17,"high":23025.51,"low":22996.62,"close":23009.07,"volume":13.09703,"closeTime":1659855599999},{"openTime":1659855600000,"open":23010.99,"high":23022.83,"low":22996.56,"close":23019.26,"volume":21.80406,"closeTime":1659856499999},{"openTime":1659856500000,"open":23014.58,"high":23016.99,"low":22999.65,"close":23008.59,"volume":13.88048,"closeTime":1659857399999},{"openTime":1659857400000,"open":23008.47,"high":23025.81,"low":23008.04,"close":23017.49,"volume":22.72301,"closeTime":1659858299999},{"openTime":1659858300000,"open":23017.88,"high":23033.91,"low":22997.36,"close":23016.89,"volume":20.47648,"closeTime":1659859199999},{"openTime":1659859200000,"open":23019.15,"high":23028.83,"low":22965.2,"close":22968.27,"volume":32.10246,"closeTime":1659860099999},{"openTime":1659860100000,"open":22969.5,"high":22992.42,"low":22968.73,"close":22986.41,"volume":20.62336,"closeTime":1659860999999},{"openTime":1659861000000,"open":22983.24,"high":22994.9,"low":22957.6,"close":22971.7,"volume":18.79651,"closeTime":1659861899999},{"openTime":1659861900000,"open":22964.13,"high":22980,"low":22907.4,"close":22927.69,"volume":34.06412,"closeTime":1659862799999},{"openTime":1659862800000,"open":22927.12,"high":22949.23,"low":22896.67,"close":22909.54,"volume":30.65279,"closeTime":1659863699999},{"openTime":1659863700000,"open":22906.64,"high":22954.04,"low":22892.64,"close":22951.93,"volume":25.76381,"closeTime":1659864599999},{"openTime":1659864600000,"open":22951.93,"high":22983.01,"low":22943.54,"close":22943.54,"volume":22.55888,"closeTime":1659865499999},{"openTime":1659865500000,"open":22947.88,"high":22985.31,"low":22946.67,"close":22983.35,"volume":40.50494,"closeTime":1659866399999},{"openTime":1659866400000,"open":22985.65,"high":22986.96,"low":22963.03,"close":22978.92,"volume":7.78753,"closeTime":1659867299999},{"openTime":1659867300000,"open":22978.47,"high":23020.8,"low":22976.95,"close":23004.47,"volume":21.24039,"closeTime":1659868199999},{"openTime":1659868200000,"open":23005.03,"high":23012.38,"low":22984.2,"close":22988.68,"volume":6.06732,"closeTime":1659869099999},{"openTime":1659869100000,"open":22987.37,"high":23094.39,"low":22986.33,"close":23004.12,"volume":43.68539,"closeTime":1659869999999},{"openTime":1659870000000,"open":23001.66,"high":23017.7,"low":22992.75,"close":23002.7,"volume":13.28648,"closeTime":1659870899999},{"openTime":1659870900000,"open":23002.27,"high":23005.01,"low":22965.44,"close":22974.21,"volume":24.80724,"closeTime":1659871799999},{"openTime":1659871800000,"open":22973.56,"high":22988.39,"low":22970,"close":22985.8,"volume":6.93682,"closeTime":1659872699999},{"openTime":1659872700000,"open":22986.34,"high":23056.52,"low":22985.26,"close":23042.93,"volume":24.32868,"closeTime":1659873599999},{"openTime":1659873600000,"open":23045,"high":23153.95,"low":23044.65,"close":23104.45,"volume":58.84756,"closeTime":1659874499999},{"openTime":1659874500000,"open":23104.55,"high":23127.92,"low":22977.03,"close":23072.61,"volume":55.96634,"closeTime":1659875399999},{"openTime":1659875400000,"open":23074.06,"high":23093.38,"low":23055.23,"close":23087.87,"volume":14.53054,"closeTime":1659876299999},{"openTime":1659876300000,"open":23087.44,"high":23145.17,"low":23070,"close":23119.15,"volume":44.24999,"closeTime":1659877199999},{"openTime":1659877200000,"open":23122.24,"high":23188.53,"low":23122.24,"close":23154.49,"volume":32.57193,"closeTime":1659878099999},{"openTime":1659878100000,"open":23160.84,"high":23189.43,"low":23131.33,"close":23153.83,"volume":26.0098,"closeTime":1659878999999},{"openTime":1659879000000,"open":23154.2,"high":23166.89,"low":23139,"close":23144.73,"volume":13.05612,"closeTime":1659879899999},{"openTime":1659879900000,"open":23144.6,"high":23169.33,"low":23138.15,"close":23157.03,"volume":11.92481,"closeTime":1659880799999},{"openTime":1659880800000,"open":23156.57,"high":23182.1,"low":23138.72,"close":23154.37,"volume":11.71012,"closeTime":1659881699999},{"openTime":1659881700000,"open":23154.38,"high":23155.37,"low":23094.04,"close":23108.7,"volume":30.2507,"closeTime":1659882599999},{"openTime":1659882600000,"open":23103.67,"high":23135.23,"low":23059.28,"close":23118.67,"volume":35.02543,"closeTime":1659883499999},{"openTime":1659883500000,"open":23118.81,"high":23138.92,"low":23106.44,"close":23122.02,"volume":16.76979,"closeTime":1659884399999},{"openTime":1659884400000,"open":23121.05,"high":23127.19,"low":23087.79,"close":23107.13,"volume":7.96331,"closeTime":1659885299999},{"openTime":1659885300000,"open":23107.12,"high":23109.55,"low":23042.64,"close":23054.32,"volume":35.3272,"closeTime":1659886199999},{"openTime":1659886200000,"open":23057.49,"high":23069.23,"low":23005.91,"close":23066.2,"volume":69.10762,"closeTime":1659887099999},{"openTime":1659887100000,"open":23066.25,"high":23082.99,"low":23014.82,"close":23021.12,"volume":40.15919,"closeTime":1659887999999},{"openTime":1659888000000,"open":23023.92,"high":23094.78,"low":22997.7,"close":23089.5,"volume":18.59667,"closeTime":1659888899999},{"openTime":1659888900000,"open":23088.14,"high":23108.1,"low":23078.58,"close":23100.26,"volume":10.89355,"closeTime":1659889799999},{"openTime":1659889800000,"open":23103.56,"high":23137.95,"low":23102.74,"close":23118.1,"volume":27.26042,"closeTime":1659890699999},{"openTime":1659890700000,"open":23118.37,"high":23122.09,"low":23088.4,"close":23095.86,"volume":10.52626,"closeTime":1659891599999},{"openTime":1659891600000,"open":23097.16,"high":23300,"low":23095.62,"close":23230.94,"volume":82.44452,"closeTime":1659892499999},{"openTime":1659892500000,"open":23235.29,"high":23275.09,"low":23194.09,"close":23223.78,"volume":86.41365,"closeTime":1659893399999},{"openTime":1659893400000,"open":23226.68,"high":23269.66,"low":23223.05,"close":23236.86,"volume":28.21896,"closeTime":1659894299999},{"openTime":1659894300000,"open":23235.52,"high":23265.29,"low":23209,"close":23244.86,"volume":25.96377,"closeTime":1659895199999},{"openTime":1659895200000,"open":23244.56,"high":23282.73,"low":23238.17,"close":23260.64,"volume":46.43654,"closeTime":1659896099999},{"openTime":1659896100000,"open":23261.39,"high":23297.64,"low":23230,"close":23242.69,"volume":55.96912,"closeTime":1659896999999},{"openTime":1659897000000,"open":23246.06,"high":23248,"low":23212.35,"close":23223.4,"volume":19.30596,"closeTime":1659897899999},{"openTime":1659897900000,"open":23223.49,"high":23229.68,"low":23185,"close":23219.15,"volume":13.53614,"closeTime":1659898799999},{"openTime":1659898800000,"open":23221.41,"high":23223.69,"low":23178.18,"close":23209.87,"volume":18.69666,"closeTime":1659899699999},{"openTime":1659899700000,"open":23209.65,"high":23224.8,"low":23184.62,"close":23187.81,"volume":11.61847,"closeTime":1659900599999},{"openTime":1659900600000,"open":23186.47,"high":23208.2,"low":23184.13,"close":23198.74,"volume":43.16301,"closeTime":1659901499999},{"openTime":1659901500000,"open":23193.45,"high":23197.77,"low":23143.26,"close":23160.6,"volume":27.31108,"closeTime":1659902399999},{"openTime":1659902400000,"open":23164.11,"high":23227.26,"low":23154.58,"close":23190.39,"volume":19.4596,"closeTime":1659903299999},{"openTime":1659903300000,"open":23189.99,"high":23277.97,"low":23188.34,"close":23229.62,"volume":26.03489,"closeTime":1659904199999},{"openTime":1659904200000,"open":23229.52,"high":23270,"low":23229.42,"close":23238.99,"volume":18.19581,"closeTime":1659905099999},{"openTime":1659905100000,"open":23238.23,"high":23278.79,"low":23231.61,"close":23267.66,"volume":14.0134,"closeTime":1659905999999},{"openTime":1659906000000,"open":23271.28,"high":23403.15,"low":23268.37,"close":23369.58,"volume":109.67331,"closeTime":1659906899999},{"openTime":1659906900000,"open":23366.51,"high":23375.08,"low":23307.63,"close":23330,"volume":31.13258,"closeTime":1659907799999},{"openTime":1659907800000,"open":23330.36,"high":23336.87,"low":23279.92,"close":23296.98,"volume":11.84168,"closeTime":1659908699999},{"openTime":1659908700000,"open":23303.65,"high":23322.59,"low":23291.95,"close":23315.33,"volume":6.21348,"closeTime":1659909599999},{"openTime":1659909600000,"open":23315.74,"high":23325.56,"low":23247.92,"close":23289.22,"volume":45.91627,"closeTime":1659910499999},{"openTime":1659910500000,"open":23291.17,"high":23320.79,"low":23257.95,"close":23265.42,"volume":21.39254,"closeTime":1659911399999},{"openTime":1659911400000,"open":23269.96,"high":23274.83,"low":23220.15,"close":23226.36,"volume":32.57669,"closeTime":1659912299999},{"openTime":1659912300000,"open":23229.9,"high":23258.3,"low":23227.91,"close":23247.52,"volume":14.30504,"closeTime":1659913199999},{"openTime":1659913200000,"open":23249.44,"high":23256.82,"low":23060.8,"close":23118.18,"volume":56.93967,"closeTime":1659914099999},{"openTime":1659914100000,"open":23122.88,"high":23135.49,"low":23058.1,"close":23108.9,"volume":57.76611,"closeTime":1659914999999},{"openTime":1659915000000,"open":23108.9,"high":23198.03,"low":23105.88,"close":23197.1,"volume":21.60312,"closeTime":1659915899999},{"openTime":1659915900000,"open":23195.66,"high":23201.54,"low":23158.08,"close":23178.29,"volume":20.08811,"closeTime":1659916799999},{"openTime":1659916800000,"open":23178.7,"high":23298.45,"low":23157.67,"close":23291.33,"volume":111.44716,"closeTime":1659917699999},{"openTime":1659917700000,"open":23291.34,"high":23351.69,"low":23251.42,"close":23254.55,"volume":69.10079,"closeTime":1659918599999},{"openTime":1659918600000,"open":23253.54,"high":23260.68,"low":23197.14,"close":23249.25,"volume":39.20974,"closeTime":1659919499999},{"openTime":1659919500000,"open":23257.28,"high":23286.5,"low":23234.59,"close":23265.43,"volume":17.92312,"closeTime":1659920399999},{"openTime":1659920400000,"open":23270,"high":23278,"low":23218.86,"close":23228.34,"volume":21.81503,"closeTime":1659921299999},{"openTime":1659921300000,"open":23228.64,"high":23248.91,"low":23189.3,"close":23224.02,"volume":21.03147,"closeTime":1659922199999},{"openTime":1659922200000,"open":23226.02,"high":23226.02,"low":23171.79,"close":23195.68,"volume":29.14807,"closeTime":1659923099999},{"openTime":1659923100000,"open":23195.56,"high":23234.13,"low":23176.07,"close":23223.91,"volume":17.02435,"closeTime":1659923999999},{"openTime":1659924000000,"open":23220.81,"high":23270.84,"low":23207.86,"close":23265.89,"volume":19.88936,"closeTime":1659924899999},{"openTime":1659924900000,"open":23266.45,"high":23284.59,"low":23224.49,"close":23244.27,"volume":16.33807,"closeTime":1659925799999},{"openTime":1659925800000,"open":23246.44,"high":23320,"low":23240,"close":23310.84,"volume":47.74222,"closeTime":1659926699999},{"openTime":1659926700000,"open":23309.14,"high":23330,"low":23275.44,"close":23309.3,"volume":25.56711,"closeTime":1659927599999},{"openTime":1659927600000,"open":23309.46,"high":23323.56,"low":23260,"close":23277.37,"volume":26.95783,"closeTime":1659928499999},{"openTime":1659928500000,"open":23279.9,"high":23317.5,"low":23276.24,"close":23300.35,"volume":21.09658,"closeTime":1659929399999},{"openTime":1659929400000,"open":23298.14,"high":23345.41,"low":23286.25,"close":23318.18,"volume":56.40772,"closeTime":1659930299999},{"openTime":1659930300000,"open":23319.13,"high":23331.64,"low":23291.6,"close":23308.34,"volume":49.94,"closeTime":1659931199999},{"openTime":1659931200000,"open":23310.05,"high":23328,"low":23295.98,"close":23319.68,"volume":35.94808,"closeTime":1659932099999},{"openTime":1659932100000,"open":23321.62,"high":23362.04,"low":23282.86,"close":23297.72,"volume":71.93276,"closeTime":1659932999999},{"openTime":1659933000000,"open":23296.74,"high":23326.99,"low":23296.74,"close":23319.73,"volume":12.32022,"closeTime":1659933899999},{"openTime":1659933900000,"open":23320.53,"high":23358.91,"low":23320.53,"close":23345.71,"volume":22.01712,"closeTime":1659934799999},{"openTime":1659934800000,"open":23345.91,"high":23386.68,"low":23336.59,"close":23347.38,"volume":25.9879,"closeTime":1659935699999},{"openTime":1659935700000,"open":23344.35,"high":23404.67,"low":23340.76,"close":23392.33,"volume":50.50026,"closeTime":1659936599999},{"openTime":1659936600000,"open":23392.76,"high":23444.11,"low":23373.61,"close":23418.16,"volume":55.0791,"closeTime":1659937499999},{"openTime":1659937500000,"open":23420.56,"high":23467.27,"low":23420.56,"close":23435.15,"volume":34.22723,"closeTime":1659938399999},{"openTime":1659938400000,"open":23438.58,"high":23639.91,"low":23438.58,"close":23585.15,"volume":289.9144,"closeTime":1659939299999},{"openTime":1659939300000,"open":23585.88,"high":23667.02,"low":23585.88,"close":23641.88,"volume":59.23823,"closeTime":1659940199999},{"openTime":1659940200000,"open":23640.34,"high":23775.77,"low":23640.34,"close":23709.77,"volume":89.8978,"closeTime":1659941099999},{"openTime":1659941100000,"open":23713.68,"high":23795.68,"low":23703.34,"close":23735.22,"volume":71.13012,"closeTime":1659941999999},{"openTime":1659942000000,"open":23738.23,"high":23801.78,"low":23738.23,"close":23778.22,"volume":54.57402,"closeTime":1659942899999},{"openTime":1659942900000,"open":23778.29,"high":23844.03,"low":23689.23,"close":23819.91,"volume":95.13154,"closeTime":1659943799999},{"openTime":1659943800000,"open":23819.91,"high":23842.34,"low":23767.16,"close":23786.72,"volume":61.53649,"closeTime":1659944699999},{"openTime":1659944700000,"open":23789.94,"high":23854.75,"low":23770.63,"close":23813.6,"volume":67.08346,"closeTime":1659945599999},{"openTime":1659945600000,"open":23818.54,"high":23878.62,"low":23789.85,"close":23800.11,"volume":126.28298,"closeTime":1659946499999},{"openTime":1659946500000,"open":23797.58,"high":23966.05,"low":23777.66,"close":23926.45,"volume":92.83262,"closeTime":1659947399999},{"openTime":1659947400000,"open":23926.33,"high":24079.06,"low":23918.35,"close":24013.66,"volume":167.80569,"closeTime":1659948299999},{"openTime":1659948300000,"open":23998.53,"high":24180.36,"low":23997.95,"close":24135.86,"volume":165.93703,"closeTime":1659949199999},{"openTime":1659949200000,"open":24142.58,"high":24196.86,"low":24103.8,"close":24115.48,"volume":131.32325,"closeTime":1659950099999},{"openTime":1659950100000,"open":24116.14,"high":24171.16,"low":24112.27,"close":24139.28,"volume":86.35531,"closeTime":1659950999999},{"openTime":1659951000000,"open":24140.93,"high":24159.99,"low":24088.39,"close":24150,"volume":59.22165,"closeTime":1659951899999},{"openTime":1659951900000,"open":24149.96,"high":24166.9,"low":24059.9,"close":24102.31,"volume":57.26861,"closeTime":1659952799999},{"openTime":1659952800000,"open":24096.32,"high":24128.33,"low":24080.15,"close":24080.42,"volume":54.3012,"closeTime":1659953699999},{"openTime":1659953700000,"open":24077,"high":24107.26,"low":24000.3,"close":24034.43,"volume":63.45894,"closeTime":1659954599999},{"openTime":1659954600000,"open":24036.06,"high":24120.14,"low":24036.06,"close":24098.36,"volume":55.22233,"closeTime":1659955499999},{"openTime":1659955500000,"open":24098.36,"high":24112.27,"low":24060.27,"close":24066.49,"volume":81.2653,"closeTime":1659956399999},{"openTime":1659956400000,"open":24063.01,"high":24069.06,"low":24021.38,"close":24043.96,"volume":51.08929,"closeTime":1659957299999},{"openTime":1659957300000,"open":24043.96,"high":24091.81,"low":24019.26,"close":24060.15,"volume":40.31393,"closeTime":1659958199999},{"openTime":1659958200000,"open":24059.32,"high":24137.08,"low":24047.85,"close":24118,"volume":74.46847,"closeTime":1659959099999},{"openTime":1659959100000,"open":24111.75,"high":24186.46,"low":24102.59,"close":24170.22,"volume":50.2791,"closeTime":1659959999999},{"openTime":1659960000000,"open":24169.7,"high":24299,"low":24137.93,"close":24214.18,"volume":222.45424,"closeTime":1659960899999},{"openTime":1659960900000,"open":24208.33,"high":24226.2,"low":24074.96,"close":24145.23,"volume":99.4515,"closeTime":1659961799999},{"openTime":1659961800000,"open":24142.13,"high":24152.2,"low":24079.48,"close":24114.95,"volume":40.95242,"closeTime":1659962699999},{"openTime":1659962700000,"open":24116.72,"high":24152.37,"low":24093.39,"close":24126.84,"volume":117.02128,"closeTime":1659963599999},{"openTime":1659963600000,"open":24126.62,"high":24131.38,"low":24049,"close":24071.71,"volume":61.02748,"closeTime":1659964499999},{"openTime":1659964500000,"open":24074.58,"high":24089.97,"low":24013.04,"close":24054.5,"volume":66.21742,"closeTime":1659965399999},{"openTime":1659965400000,"open":24053.23,"high":24197.42,"low":24027.63,"close":24189.09,"volume":97.62838,"closeTime":1659966299999},{"openTime":1659966300000,"open":24190.71,"high":24219.19,"low":24159.8,"close":24165.86,"volume":75.94714,"closeTime":1659967199999},{"openTime":1659967200000,"open":24164.21,"high":24191.79,"low":24082.06,"close":24154.48,"volume":78.01122,"closeTime":1659968099999},{"openTime":1659968100000,"open":24154.47,"high":24194.48,"low":24129.12,"close":24151.24,"volume":65.64609,"closeTime":1659968999999},{"openTime":1659969000000,"open":24150.97,"high":24233.75,"low":24123.42,"close":24223.13,"volume":66.5457,"closeTime":1659969899999},{"openTime":1659969900000,"open":24221.23,"high":24228.29,"low":24131.98,"close":24152.38,"volume":52.89063,"closeTime":1659970799999},{"openTime":1659970800000,"open":24155.96,"high":24213.2,"low":24152.77,"close":24204.67,"volume":93.63933,"closeTime":1659971699999},{"openTime":1659971700000,"open":24204.67,"high":24208.8,"low":23955.11,"close":23973.33,"volume":173.72224,"closeTime":1659972599999},{"openTime":1659972600000,"open":23974.44,"high":24036.79,"low":23892,"close":23949.86,"volume":111.00839,"closeTime":1659973499999},{"openTime":1659973500000,"open":23950,"high":24025.78,"low":23922.05,"close":23994.49,"volume":107.48344,"closeTime":1659974399999},{"openTime":1659974400000,"open":23996.62,"high":24015.09,"low":23899.45,"close":23947.86,"volume":115.29049,"closeTime":1659975299999},{"openTime":1659975300000,"open":23952.21,"high":23955.96,"low":23840,"close":23871.84,"volume":120.31466,"closeTime":1659976199999},{"openTime":1659976200000,"open":23864.76,"high":23948.4,"low":23853.55,"close":23941.95,"volume":64.60216,"closeTime":1659977099999},{"openTime":1659977100000,"open":23940.79,"high":23965.37,"low":23910.48,"close":23946.14,"volume":59.25026,"closeTime":1659977999999},{"openTime":1659978000000,"open":23941.19,"high":23988.88,"low":23908.98,"close":23973.32,"volume":37.4574,"closeTime":1659978899999},{"openTime":1659978900000,"open":23969.13,"high":23994.37,"low":23922.41,"close":23931.82,"volume":43.43581,"closeTime":1659979799999},{"openTime":1659979800000,"open":23931.86,"high":23971.36,"low":23916.06,"close":23945.39,"volume":34.93893,"closeTime":1659980699999},{"openTime":1659980700000,"open":23943.68,"high":23981.82,"low":23924.3,"close":23968.91,"volume":31.17939,"closeTime":1659981599999},{"openTime":1659981600000,"open":23968.33,"high":23972.25,"low":23880.74,"close":23910.4,"volume":35.27644,"closeTime":1659982499999},{"openTime":1659982500000,"open":23913.93,"high":23958.4,"low":23890,"close":23955.52,"volume":41.11797,"closeTime":1659983399999},{"openTime":1659983400000,"open":23952.1,"high":23984.04,"low":23941.19,"close":23964.75,"volume":73.3522,"closeTime":1659984299999},{"openTime":1659984300000,"open":23969.86,"high":23979.3,"low":23906.02,"close":23922.53,"volume":38.77927,"closeTime":1659985199999},{"openTime":1659985200000,"open":23922.45,"high":23941.29,"low":23892.97,"close":23899.74,"volume":84.79838,"closeTime":1659986099999},{"openTime":1659986100000,"open":23899.74,"high":23951.55,"low":23800,"close":23935.73,"volume":73.729,"closeTime":1659986999999},{"openTime":1659987000000,"open":23934.8,"high":23961.45,"low":23887.35,"close":23949.96,"volume":47.50786,"closeTime":1659987899999},{"openTime":1659987900000,"open":23957.07,"high":23957.07,"low":23889.45,"close":23932.8,"volume":29.4761,"closeTime":1659988799999},{"openTime":1659988800000,"open":23932.92,"high":23946.43,"low":23912.04,"close":23922.72,"volume":28.08193,"closeTime":1659989699999},{"openTime":1659989700000,"open":23922.13,"high":23968.46,"low":23922.13,"close":23962.82,"volume":52.64378,"closeTime":1659990599999},{"openTime":1659990600000,"open":23966.5,"high":23979.86,"low":23944.94,"close":23960.62,"volume":26.90673,"closeTime":1659991499999},{"openTime":1659991500000,"open":23954.32,"high":24108.69,"low":23949.22,"close":24071.45,"volume":128.30028,"closeTime":1659992399999},{"openTime":1659992400000,"open":24071.45,"high":24072.2,"low":23824.32,"close":23856.81,"volume":109.90154,"closeTime":1659993299999},{"openTime":1659993300000,"open":23851.93,"high":23868.05,"low":23770.87,"close":23849.87,"volume":71.80051,"closeTime":1659994199999},{"openTime":1659994200000,"open":23848.81,"high":23861.05,"low":23783.51,"close":23852.85,"volume":25.4438,"closeTime":1659995099999},{"openTime":1659995100000,"open":23850.33,"high":23862.46,"low":23820.89,"close":23853.48,"volume":39.96116,"closeTime":1659995999999},{"openTime":1659996000000,"open":23853.48,"high":23860.57,"low":23783.78,"close":23792.78,"volume":94.06322,"closeTime":1659996899999},{"openTime":1659996900000,"open":23791.8,"high":23838.17,"low":23782.78,"close":23815.15,"volume":38.91899,"closeTime":1659997799999},{"openTime":1659997800000,"open":23810.05,"high":23837.7,"low":23701.12,"close":23729.69,"volume":22.37062,"closeTime":1659998699999},{"openTime":1659998700000,"open":23725.86,"high":23823.83,"low":23680,"close":23815.89,"volume":60.09984,"closeTime":1659999599999},{"openTime":1659999600000,"open":23818.83,"high":23922.43,"low":23804,"close":23873.34,"volume":47.4519,"closeTime":1660000499999},{"openTime":1660000500000,"open":23875.04,"high":23931.1,"low":23759.83,"close":23780.16,"volume":88.28325,"closeTime":1660001399999},{"openTime":1660001400000,"open":23784.69,"high":23829.08,"low":23758.82,"close":23771.39,"volume":28.50835,"closeTime":1660002299999},{"openTime":1660002300000,"open":23769.83,"high":23828.55,"low":23769.69,"close":23812.3,"volume":38.16453,"closeTime":1660003199999},{"openTime":1660003200000,"open":23811.82,"high":23834.86,"low":23734.17,"close":23789.06,"volume":24.19649,"closeTime":1660004099999},{"openTime":1660004100000,"open":23791.88,"high":23860.73,"low":23782.55,"close":23830.8,"volume":16.61068,"closeTime":1660004999999},{"openTime":1660005000000,"open":23830.42,"high":23876.27,"low":23821.26,"close":23845.31,"volume":56.07908,"closeTime":1660005899999},{"openTime":1660005900000,"open":23843.36,"high":23853.96,"low":23787.17,"close":23795.04,"volume":18.61122,"closeTime":1660006799999},{"openTime":1660006800000,"open":23800.8,"high":23818.87,"low":23757.91,"close":23780.21,"volume":54.41617,"closeTime":1660007699999},{"openTime":1660007700000,"open":23777.46,"high":23832.21,"low":23776.41,"close":23814.54,"volume":76.68927,"closeTime":1660008599999},{"openTime":1660008600000,"open":23814.94,"high":23841.97,"low":23779.44,"close":23798.65,"volume":61.96425,"closeTime":1660009499999},{"openTime":1660009500000,"open":23798.09,"high":23799.12,"low":23715.48,"close":23736.93,"volume":73.7602,"closeTime":1660010399999},{"openTime":1660010400000,"open":23734.51,"high":23771.48,"low":23674.42,"close":23687.94,"volume":71.94656,"closeTime":1660011299999},{"openTime":1660011300000,"open":23693.21,"high":23789.85,"low":23633.33,"close":23776.31,"volume":67.5321,"closeTime":1660012199999},{"openTime":1660012200000,"open":23777.68,"high":23795,"low":23775.52,"close":23784.78,"volume":35.05635,"closeTime":1660013099999},{"openTime":1660013100000,"open":23785.36,"high":23824.23,"low":23785.36,"close":23816.37,"volume":35.01624,"closeTime":1660013999999},{"openTime":1660014000000,"open":23809.79,"high":23846.51,"low":23788.01,"close":23828.76,"volume":55.00263,"closeTime":1660014899999},{"openTime":1660014900000,"open":23829.46,"high":23853.49,"low":23815,"close":23851.43,"volume":24.75291,"closeTime":1660015799999},{"openTime":1660015800000,"open":23848.3,"high":23854.53,"low":23820.9,"close":23836.81,"volume":32.82081,"closeTime":1660016699999},{"openTime":1660016700000,"open":23833.76,"high":23842.07,"low":23809.33,"close":23836.2,"volume":44.5333,"closeTime":1660017599999},{"openTime":1660017600000,"open":23835.43,"high":23880.16,"low":23821,"close":23833.21,"volume":40.85146,"closeTime":1660018499999},{"openTime":1660018500000,"open":23834.46,"high":23847.01,"low":23797.46,"close":23825.61,"volume":18.98795,"closeTime":1660019399999},{"openTime":1660019400000,"open":23824.83,"high":23862.06,"low":23810,"close":23860.77,"volume":19.65063,"closeTime":1660020299999},{"openTime":1660020300000,"open":23862.48,"high":23910.21,"low":23854,"close":23887.43,"volume":45.68043,"closeTime":1660021199999},{"openTime":1660021200000,"open":23894.04,"high":23902.25,"low":23860.01,"close":23874.91,"volume":37.7999,"closeTime":1660022099999},{"openTime":1660022100000,"open":23871.92,"high":23894.1,"low":23865.52,"close":23867.75,"volume":18.70517,"closeTime":1660022999999},{"openTime":1660023000000,"open":23871.01,"high":23933.73,"low":23859.85,"close":23890.93,"volume":46.08733,"closeTime":1660023899999},{"openTime":1660023900000,"open":23892.6,"high":23901.96,"low":23868.07,"close":23872.57,"volume":41.13891,"closeTime":1660024799999},{"openTime":1660024800000,"open":23877.57,"high":23882.47,"low":23767.82,"close":23806.75,"volume":41.43816,"closeTime":1660025699999},{"openTime":1660025700000,"open":23805.84,"high":23825.99,"low":23759.8,"close":23780.23,"volume":27.99274,"closeTime":1660026599999},{"openTime":1660026600000,"open":23776.95,"high":23823.57,"low":23771.39,"close":23816.18,"volume":32.095,"closeTime":1660027499999},{"openTime":1660027500000,"open":23813.97,"high":23859.53,"low":23782.74,"close":23854.51,"volume":36.74476,"closeTime":1660028399999},{"openTime":1660028400000,"open":23853.51,"high":23910.02,"low":23825.63,"close":23880.04,"volume":55.04093,"closeTime":1660029299999},{"openTime":1660029300000,"open":23876.73,"high":23910.3,"low":23820,"close":23845.81,"volume":24.24457,"closeTime":1660030199999},{"openTime":1660030200000,"open":23837.62,"high":23874.61,"low":23830.73,"close":23857.93,"volume":33.28486,"closeTime":1660031099999},{"openTime":1660031100000,"open":23855.54,"high":23882.76,"low":23826.21,"close":23882.76,"volume":55.54197,"closeTime":1660031999999},{"openTime":1660032000000,"open":23882.76,"high":23893.52,"low":23800.93,"close":23828.13,"volume":52.8119,"closeTime":1660032899999},{"openTime":1660032900000,"open":23825.94,"high":23846.21,"low":23800,"close":23837.6,"volume":19.2304,"closeTime":1660033799999},{"openTime":1660033800000,"open":23839.65,"high":23853.62,"low":23802.1,"close":23815.68,"volume":35.57112,"closeTime":1660034699999},{"openTime":1660034700000,"open":23813.31,"high":23828.59,"low":23773.88,"close":23785.43,"volume":38.5418,"closeTime":1660035599999},{"openTime":1660035600000,"open":23780.32,"high":23831.34,"low":23765.36,"close":23818.21,"volume":24.69989,"closeTime":1660036499999},{"openTime":1660036500000,"open":23815.8,"high":23834.18,"low":23682.12,"close":23707.73,"volume":51.74239,"closeTime":1660037399999},{"openTime":1660037400000,"open":23707.64,"high":23745.74,"low":23570.15,"close":23604.35,"volume":131.78252,"closeTime":1660038299999},{"openTime":1660038300000,"open":23601.49,"high":23627,"low":23456.39,"close":23478.3,"volume":138.58729,"closeTime":1660039199999},{"openTime":1660039200000,"open":23482.19,"high":23533.7,"low":23439.13,"close":23465,"volume":104.02512,"closeTime":1660040099999},{"openTime":1660040100000,"open":23466.77,"high":23481.01,"low":23361.99,"close":23385.26,"volume":159.37224,"closeTime":1660040999999},{"openTime":1660041000000,"open":23381.12,"high":23412.79,"low":23341.44,"close":23368.07,"volume":100.77505,"closeTime":1660041899999},{"openTime":1660041900000,"open":23368.07,"high":23417.72,"low":23353.82,"close":23359.5,"volume":48.84192,"closeTime":1660042799999},{"openTime":1660042800000,"open":23358.81,"high":23410,"low":23338.84,"close":23379.87,"volume":95.80083,"closeTime":1660043699999},{"openTime":1660043700000,"open":23377.23,"high":23419.82,"low":23350,"close":23368.09,"volume":51.84763,"closeTime":1660044599999},{"openTime":1660044600000,"open":23368.08,"high":23392.65,"low":23249.83,"close":23279.78,"volume":157.15648,"closeTime":1660045499999},{"openTime":1660045500000,"open":23280.53,"high":23315,"low":23189,"close":23264.46,"volume":123.41913,"closeTime":1660046399999},{"openTime":1660046400000,"open":23269.47,"high":23292.29,"low":23220.05,"close":23253.77,"volume":85.63576,"closeTime":1660047299999},{"openTime":1660047300000,"open":23254.87,"high":23308.73,"low":23227.34,"close":23271.41,"volume":94.50636,"closeTime":1660048199999},{"openTime":1660048200000,"open":23275.27,"high":23309.28,"low":23244.92,"close":23269,"volume":92.8547,"closeTime":1660049099999},{"openTime":1660049100000,"open":23268.33,"high":23268.33,"low":23203.08,"close":23247.67,"volume":105.62578,"closeTime":1660049999999},{"openTime":1660050000000,"open":23249.99,"high":23275.07,"low":23222.38,"close":23231.4,"volume":98.35274,"closeTime":1660050899999},{"openTime":1660050900000,"open":23231.42,"high":23304.19,"low":23195.94,"close":23296.74,"volume":74.93653,"closeTime":1660051799999},{"openTime":1660051800000,"open":23295.97,"high":23329.3,"low":23235.54,"close":23299.97,"volume":124.66404,"closeTime":1660052699999},{"openTime":1660052700000,"open":23304.33,"high":23325,"low":23033.94,"close":23073.15,"volume":173.42577,"closeTime":1660053599999},{"openTime":1660053600000,"open":23069.33,"high":23078.62,"low":22870,"close":22959.12,"volume":250.46797,"closeTime":1660054499999},{"openTime":1660054500000,"open":22958.47,"high":23050.53,"low":22951.35,"close":23039.57,"volume":69.50782,"closeTime":1660055399999},{"openTime":1660055400000,"open":23042.88,"high":23094.84,"low":23023.54,"close":23075.62,"volume":71.28557,"closeTime":1660056299999},{"openTime":1660056300000,"open":23073.01,"high":23126.85,"low":23057.62,"close":23102.45,"volume":46.21379,"closeTime":1660057199999},{"openTime":1660057200000,"open":23104.75,"high":23130.38,"low":23036.31,"close":23130,"volume":28.71765,"closeTime":1660058099999},{"openTime":1660058100000,"open":23127.54,"high":23162.44,"low":23104.64,"close":23127.68,"volume":35.33774,"closeTime":1660058999999},{"openTime":1660059000000,"open":23127.6,"high":23144.21,"low":23075.93,"close":23110.42,"volume":25.1446,"closeTime":1660059899999},{"openTime":1660059900000,"open":23110.48,"high":23135.83,"low":23081.7,"close":23083.23,"volume":46.22319,"closeTime":1660060799999},{"openTime":1660060800000,"open":23081.81,"high":23105.9,"low":23018.48,"close":23057.34,"volume":68.53686,"closeTime":1660061699999},{"openTime":1660061700000,"open":23056.62,"high":23097.54,"low":22983.1,"close":23038.1,"volume":70.0964,"closeTime":1660062599999},{"openTime":1660062600000,"open":23043.34,"high":23116.99,"low":23032.09,"close":23102.37,"volume":42.26521,"closeTime":1660063499999},{"openTime":1660063500000,"open":23101.22,"high":23124.85,"low":23056.52,"close":23075.03,"volume":48.89376,"closeTime":1660064399999},{"openTime":1660064400000,"open":23073.38,"high":23103.87,"low":23045.16,"close":23088.69,"volume":34.69607,"closeTime":1660065299999},{"openTime":1660065300000,"open":23086.95,"high":23132.32,"low":23073.4,"close":23123.76,"volume":46.63856,"closeTime":1660066199999},{"openTime":1660066200000,"open":23122.92,"high":23136.17,"low":23000,"close":23025.26,"volume":66.81666,"closeTime":1660067099999},{"openTime":1660067100000,"open":23018.04,"high":23067.5,"low":22974.68,"close":23059.05,"volume":38.60476,"closeTime":1660067999999},{"openTime":1660068000000,"open":23059.1,"high":23078.37,"low":23037.72,"close":23062,"volume":38.82969,"closeTime":1660068899999},{"openTime":1660068900000,"open":23061.49,"high":23066.39,"low":22992.65,"close":23020.86,"volume":44.02892,"closeTime":1660069799999},{"openTime":1660069800000,"open":23025.86,"high":23067.11,"low":23002.27,"close":23006.39,"volume":31.53331,"closeTime":1660070699999},{"openTime":1660070700000,"open":23006.11,"high":23075,"low":23006.11,"close":23061.29,"volume":22.6874,"closeTime":1660071599999},{"openTime":1660071600000,"open":23060,"high":23073.01,"low":23011.3,"close":23030,"volume":35.1218,"closeTime":1660072499999},{"openTime":1660072500000,"open":23029.01,"high":23088.44,"low":23023.42,"close":23061.81,"volume":31.34449,"closeTime":1660073399999},{"openTime":1660073400000,"open":23064.2,"high":23086.96,"low":23046.84,"close":23046.84,"volume":27.8002,"closeTime":1660074299999},{"openTime":1660074300000,"open":23050.9,"high":23101.81,"low":23036.45,"close":23060,"volume":40.11621,"closeTime":1660075199999},{"openTime":1660075200000,"open":23065.02,"high":23111.36,"low":23058.42,"close":23066.43,"volume":30.26521,"closeTime":1660076099999},{"openTime":1660076100000,"open":23068.62,"high":23129.59,"low":23068.62,"close":23124.27,"volume":44.19642,"closeTime":1660076999999},{"openTime":1660077000000,"open":23125.88,"high":23155.68,"low":23112.25,"close":23131.37,"volume":55.38553,"closeTime":1660077899999},{"openTime":1660077900000,"open":23131.25,"high":23188.22,"low":23125.78,"close":23142.39,"volume":52.09486,"closeTime":1660078799999},{"openTime":1660078800000,"open":23145.79,"high":23189.43,"low":23131.95,"close":23182.21,"volume":34.82224,"closeTime":1660079699999},{"openTime":1660079700000,"open":23182.21,"high":23220.3,"low":23173.6,"close":23208.76,"volume":44.30505,"closeTime":1660080599999},{"openTime":1660080600000,"open":23207.65,"high":23215.3,"low":23170.55,"close":23177.47,"volume":13.65529,"closeTime":1660081499999},{"openTime":1660081500000,"open":23172.19,"high":23208.12,"low":23172.19,"close":23197.65,"volume":6.65261,"closeTime":1660082399999},{"openTime":1660082400000,"open":23195.76,"high":23218.38,"low":23149.12,"close":23217.32,"volume":35.10993,"closeTime":1660083299999},{"openTime":1660083300000,"open":23210.65,"high":23265.67,"low":23198.83,"close":23245.85,"volume":42.24036,"closeTime":1660084199999},{"openTime":1660084200000,"open":23244.56,"high":23270.51,"low":23134.04,"close":23163.42,"volume":41.79241,"closeTime":1660085099999},{"openTime":1660085100000,"open":23156.19,"high":23187.45,"low":23133.1,"close":23177.59,"volume":57.93488,"closeTime":1660085999999},{"openTime":1660086000000,"open":23177.95,"high":23248.18,"low":23170,"close":23234.16,"volume":46.8889,"closeTime":1660086899999},{"openTime":1660086900000,"open":23231.27,"high":23237.45,"low":23180,"close":23209.68,"volume":34.64795,"closeTime":1660087799999},{"openTime":1660087800000,"open":23206.73,"high":23235.62,"low":23180.24,"close":23185.08,"volume":38.21049,"closeTime":1660088699999},{"openTime":1660088700000,"open":23188.21,"high":23199.63,"low":23139.37,"close":23156.08,"volume":36.53454,"closeTime":1660089599999},{"openTime":1660089600000,"open":23151.59,"high":23154.85,"low":23053.24,"close":23092.31,"volume":68.83802,"closeTime":1660090499999},{"openTime":1660090500000,"open":23092.57,"high":23105.43,"low":23018.78,"close":23043.02,"volume":52.05315,"closeTime":1660091399999},{"openTime":1660091400000,"open":23044.32,"high":23044.32,"low":22664.29,"close":22769.2,"volume":249.36564,"closeTime":1660092299999},{"openTime":1660092300000,"open":22765.55,"high":22795.19,"low":22702.7,"close":22778.59,"volume":117.8283,"closeTime":1660093199999},{"openTime":1660093200000,"open":22771.26,"high":22884.42,"low":22763.2,"close":22873.98,"volume":101.04623,"closeTime":1660094099999},{"openTime":1660094100000,"open":22874.8,"high":22954.16,"low":22856.85,"close":22937.76,"volume":61.02165,"closeTime":1660094999999},{"openTime":1660095000000,"open":22935.45,"high":22938.45,"low":22838.38,"close":22842.93,"volume":65.4295,"closeTime":1660095899999},{"openTime":1660095900000,"open":22842.11,"high":22903.77,"low":22837.7,"close":22892.22,"volume":79.61889,"closeTime":1660096799999},{"openTime":1660096800000,"open":22890.76,"high":22943.35,"low":22858.01,"close":22868.52,"volume":80.80425,"closeTime":1660097699999},{"openTime":1660097700000,"open":22872.18,"high":22891.41,"low":22768.87,"close":22846.54,"volume":68.23613,"closeTime":1660098599999},{"openTime":1660098600000,"open":22841.71,"high":22859.97,"low":22789.73,"close":22849.14,"volume":63.60098,"closeTime":1660099499999},{"openTime":1660099500000,"open":22853,"high":22928.98,"low":22853,"close":22917.69,"volume":43.11553,"closeTime":1660100399999},{"openTime":1660100400000,"open":22917.87,"high":22941.72,"low":22867.82,"close":22889.35,"volume":49.17136,"closeTime":1660101299999},{"openTime":1660101300000,"open":22883.24,"high":22926.75,"low":22876.63,"close":22904.65,"volume":37.40628,"closeTime":1660102199999},{"openTime":1660102200000,"open":22902.14,"high":22926.73,"low":22864.27,"close":22896.41,"volume":48.10691,"closeTime":1660103099999},{"openTime":1660103100000,"open":22891.65,"high":22908.93,"low":22854.85,"close":22861.94,"volume":40.56633,"closeTime":1660103999999},{"openTime":1660104000000,"open":22870.92,"high":22906.3,"low":22856.85,"close":22895.09,"volume":59.13093,"closeTime":1660104899999},{"openTime":1660104900000,"open":22896.53,"high":22930.34,"low":22887.52,"close":22910.19,"volume":36.58268,"closeTime":1660105799999},{"openTime":1660105800000,"open":22912.13,"high":22985.47,"low":22907.71,"close":22976.45,"volume":71.03735,"closeTime":1660106699999},{"openTime":1660106700000,"open":22980.65,"high":23008.67,"low":22920,"close":22948.22,"volume":72.38923,"closeTime":1660107599999},{"openTime":1660107600000,"open":22946.48,"high":22970.9,"low":22941.15,"close":22956.54,"volume":34.73758,"closeTime":1660108499999},{"openTime":1660108500000,"open":22952.29,"high":22970.26,"low":22921.45,"close":22931.55,"volume":45.2602,"closeTime":1660109399999},{"openTime":1660109400000,"open":22931.47,"high":22950.19,"low":22890.9,"close":22902.08,"volume":40.90835,"closeTime":1660110299999},{"openTime":1660110300000,"open":22903.43,"high":22932.83,"low":22887.24,"close":22906.32,"volume":33.23663,"closeTime":1660111199999},{"openTime":1660111200000,"open":22909.43,"high":22916.41,"low":22856.54,"close":22865.03,"volume":28.86739,"closeTime":1660112099999},{"openTime":1660112100000,"open":22868.35,"high":22911.39,"low":22837.7,"close":22888.65,"volume":27.44131,"closeTime":1660112999999},{"openTime":1660113000000,"open":22887.55,"high":22921.83,"low":22858.97,"close":22918.85,"volume":31.72443,"closeTime":1660113899999},{"openTime":1660113900000,"open":22918.04,"high":22982.65,"low":22914.76,"close":22941.29,"volume":57.16154,"closeTime":1660114799999},{"openTime":1660114800000,"open":22944,"high":22982.78,"low":22932.39,"close":22970.05,"volume":51.79559,"closeTime":1660115699999},{"openTime":1660115700000,"open":22972.31,"high":22983.14,"low":22952.87,"close":22964.97,"volume":31.0087,"closeTime":1660116599999},{"openTime":1660116600000,"open":22964.97,"high":23015.11,"low":22962.39,"close":23002.47,"volume":67.22558,"closeTime":1660117499999},{"openTime":1660117500000,"open":23001.15,"high":23018.12,"low":22933.22,"close":22972.57,"volume":60.1928,"closeTime":1660118399999},{"openTime":1660118400000,"open":22976.67,"high":23010.71,"low":22972.24,"close":22988.6,"volume":60.46938,"closeTime":1660119299999},{"openTime":1660119300000,"open":22985.83,"high":23043.23,"low":22983.1,"close":23031.44,"volume":123.51391,"closeTime":1660120199999},{"openTime":1660120200000,"open":23034.39,"high":23072.31,"low":23033.33,"close":23059.81,"volume":58.68546,"closeTime":1660121099999},{"openTime":1660121100000,"open":23058.03,"high":23144.75,"low":23058.03,"close":23112.92,"volume":88.04989,"closeTime":1660121999999},{"openTime":1660122000000,"open":23114.19,"high":23136.64,"low":23079.59,"close":23094.48,"volume":53.68726,"closeTime":1660122899999},{"openTime":1660122900000,"open":23095.45,"high":23131.53,"low":23050.16,"close":23081.57,"volume":54.87023,"closeTime":1660123799999},{"openTime":1660123800000,"open":23082.76,"high":23099.68,"low":23032.89,"close":23058.62,"volume":46.03593,"closeTime":1660124699999},{"openTime":1660124700000,"open":23061.24,"high":23100,"low":23046.74,"close":23087.02,"volume":37.6966,"closeTime":1660125599999},{"openTime":1660125600000,"open":23091.66,"high":23097.2,"low":23040,"close":23056.67,"volume":40.15714,"closeTime":1660126499999},{"openTime":1660126500000,"open":23054.56,"high":23083.89,"low":23037.67,"close":23065.98,"volume":56.9855,"closeTime":1660127399999},{"openTime":1660127400000,"open":23066.52,"high":23086.96,"low":22980,"close":23072.8,"volume":157.4018,"closeTime":1660128299999},{"openTime":1660128300000,"open":23071.66,"high":23094.63,"low":23039.58,"close":23068.52,"volume":52.34871,"closeTime":1660129199999},{"openTime":1660129200000,"open":23072.54,"high":23108.1,"low":23055.85,"close":23088.72,"volume":46.17301,"closeTime":1660130099999},{"openTime":1660130100000,"open":23088.82,"high":23208.9,"low":23086.92,"close":23194.54,"volume":103.23847,"closeTime":1660130999999},{"openTime":1660131000000,"open":23195.81,"high":23198.66,"low":23063.68,"close":23109.3,"volume":70.11452,"closeTime":1660131899999},{"openTime":1660131900000,"open":23108.71,"high":23150,"low":23074.69,"close":23135.09,"volume":125.79445,"closeTime":1660132799999},{"openTime":1660132800000,"open":23130.83,"high":23194.44,"low":23107.48,"close":23188.94,"volume":104.01854,"closeTime":1660133699999},{"openTime":1660133700000,"open":23194.06,"high":23209.15,"low":23017.94,"close":23070,"volume":110.61116,"closeTime":1660134599999},{"openTime":1660134600000,"open":23070.28,"high":23797.46,"low":23070.28,"close":23759.52,"volume":917.02145,"closeTime":1660135499999},{"openTime":1660135500000,"open":23742.37,"high":24068.17,"low":23734.33,"close":24003.54,"volume":544.05713,"closeTime":1660136399999},{"openTime":1660136400000,"open":24005.25,"high":24121.62,"low":23870,"close":23964.2,"volume":311.70046,"closeTime":1660137299999},{"openTime":1660137300000,"open":23967.5,"high":24197.92,"low":23964.51,"close":24151.92,"volume":204.85835,"closeTime":1660138199999},{"openTime":1660138200000,"open":24153.73,"high":24180,"low":23974.06,"close":24059.48,"volume":180.50416,"closeTime":1660139099999},{"openTime":1660139100000,"open":24067.44,"high":24087.31,"low":24000,"close":24032,"volume":139.06349,"closeTime":1660139999999},{"openTime":1660140000000,"open":24029.5,"high":24078.29,"low":23887.06,"close":23915.79,"volume":212.98899,"closeTime":1660140899999},{"openTime":1660140900000,"open":23918.95,"high":23977.4,"low":23841.42,"close":23934.42,"volume":162.83645,"closeTime":1660141799999},{"openTime":1660141800000,"open":23928.53,"high":24026.19,"low":23882.02,"close":23999.28,"volume":109.97656,"closeTime":1660142699999},{"openTime":1660142700000,"open":23998.08,"high":24094.99,"low":23971.82,"close":24015.25,"volume":149.53297,"closeTime":1660143599999},{"openTime":1660143600000,"open":24015.62,"high":24078.24,"low":23937.39,"close":23972.27,"volume":146.17991,"closeTime":1660144499999},{"openTime":1660144500000,"open":23971.92,"high":24022.46,"low":23931.19,"close":24005.71,"volume":86.29219,"closeTime":1660145399999},{"openTime":1660145400000,"open":24005.82,"high":24095.17,"low":23977.66,"close":24019.08,"volume":98.36818,"closeTime":1660146299999},{"openTime":1660146300000,"open":24014.56,"high":24057.6,"low":23992.67,"close":24006.01,"volume":112.45508,"closeTime":1660147199999},{"openTime":1660147200000,"open":24005.99,"high":24071.36,"low":23977.96,"close":24051.68,"volume":110.5518,"closeTime":1660148099999},{"openTime":1660148100000,"open":24053.84,"high":24096.79,"low":24006.28,"close":24034.9,"volume":138.83977,"closeTime":1660148999999},{"openTime":1660149000000,"open":24032.34,"high":24038.94,"low":23937.7,"close":23946.09,"volume":106.80251,"closeTime":1660149899999},{"openTime":1660149900000,"open":23946.83,"high":23993.91,"low":23940.01,"close":23969.24,"volume":56.67943,"closeTime":1660150799999},{"openTime":1660150800000,"open":23972.36,"high":23975.43,"low":23836.67,"close":23945.5,"volume":125.034,"closeTime":1660151699999},{"openTime":1660151700000,"open":23945.23,"high":23953.82,"low":23894.24,"close":23898.75,"volume":66.70251,"closeTime":1660152599999},{"openTime":1660152600000,"open":23900.73,"high":23945.36,"low":23875,"close":23940.98,"volume":107.69105,"closeTime":1660153499999},{"openTime":1660153500000,"open":23940.95,"high":23951.64,"low":23898.7,"close":23917.04,"volume":54.63695,"closeTime":1660154399999},{"openTime":1660154400000,"open":23922.86,"high":23944.48,"low":23881.79,"close":23886.68,"volume":110.94856,"closeTime":1660155299999},{"openTime":1660155300000,"open":23886.05,"high":23898.24,"low":23699.03,"close":23763.44,"volume":293.6699,"closeTime":1660156199999},{"openTime":1660156200000,"open":23760.38,"high":23790,"low":23636,"close":23664.78,"volume":103.48971,"closeTime":1660157099999},{"openTime":1660157100000,"open":23664.78,"high":23667.54,"low":23483.38,"close":23602.34,"volume":200.5646,"closeTime":1660157999999},{"openTime":1660158000000,"open":23600,"high":23711.97,"low":23544.22,"close":23602.33,"volume":124.09013,"closeTime":1660158899999},{"openTime":1660158900000,"open":23599.56,"high":23669.03,"low":23596.7,"close":23615.23,"volume":67.71408,"closeTime":1660159799999},{"openTime":1660159800000,"open":23616.13,"high":23665.26,"low":23606.56,"close":23632.5,"volume":44.43708,"closeTime":1660160699999},{"openTime":1660160700000,"open":23629.78,"high":23645.24,"low":23577.7,"close":23643.37,"volume":44.48891,"closeTime":1660161599999},{"openTime":1660161600000,"open":23641.27,"high":23698.81,"low":23630,"close":23643.35,"volume":69.65158,"closeTime":1660162499999},{"openTime":1660162500000,"open":23644.9,"high":23738.64,"low":23642.24,"close":23683.28,"volume":55.69689,"closeTime":1660163399999},{"openTime":1660163400000,"open":23687.8,"high":23786.06,"low":23687.8,"close":23739.45,"volume":109.70994,"closeTime":1660164299999},{"openTime":1660164300000,"open":23737.9,"high":23938.87,"low":23736.7,"close":23900,"volume":148.66796,"closeTime":1660165199999},{"openTime":1660165200000,"open":23900.75,"high":23902.84,"low":23784.54,"close":23837.65,"volume":80.95904,"closeTime":1660166099999},{"openTime":1660166100000,"open":23836.51,"high":24105,"low":23807.63,"close":24080,"volume":138.5081,"closeTime":1660166999999},{"openTime":1660167000000,"open":24080,"high":24235.88,"low":23862.76,"close":23899.29,"volume":126.66874,"closeTime":1660167899999},{"openTime":1660167900000,"open":23899.28,"high":24002.41,"low":23897.98,"close":23966.54,"volume":83.68442,"closeTime":1660168799999},{"openTime":1660168800000,"open":23963.84,"high":24031.62,"low":23884.98,"close":23956.47,"volume":100.76577,"closeTime":1660169699999},{"openTime":1660169700000,"open":23953.43,"high":23960,"low":23876.87,"close":23949.35,"volume":92.83689,"closeTime":1660170599999},{"openTime":1660170600000,"open":23948.36,"high":23951.76,"low":23865,"close":23880,"volume":65.41016,"closeTime":1660171499999},{"openTime":1660171500000,"open":23878.32,"high":23901.5,"low":23811.54,"close":23848.5,"volume":86.97729,"closeTime":1660172399999},{"openTime":1660172400000,"open":23846.54,"high":23936.77,"low":23829.18,"close":23921.65,"volume":62.24194,"closeTime":1660173299999},{"openTime":1660173300000,"open":23922.4,"high":23931.38,"low":23871.49,"close":23875.23,"volume":40.41819,"closeTime":1660174199999},{"openTime":1660174200000,"open":23875.96,"high":23941.02,"low":23874.01,"close":23915.11,"volume":37.14749,"closeTime":1660175099999},{"openTime":1660175100000,"open":23914.42,"high":23973.36,"low":23895.37,"close":23959.95,"volume":92.03286,"closeTime":1660175999999},{"openTime":1660176000000,"open":23959.41,"high":24045.5,"low":23952.6,"close":24025.42,"volume":96.59812,"closeTime":1660176899999},{"openTime":1660176900000,"open":24023.82,"high":24086.88,"low":23935.02,"close":23954.5,"volume":100.55264,"closeTime":1660177799999},{"openTime":1660177800000,"open":23949.39,"high":24007.4,"low":23920,"close":24002.4,"volume":71.70208,"closeTime":1660178699999},{"openTime":1660178700000,"open":24003.74,"high":24099.69,"low":23966.5,"close":24057.39,"volume":170.40177,"closeTime":1660179599999},{"openTime":1660179600000,"open":24060.71,"high":24200,"low":24050,"close":24180.24,"volume":133.78883,"closeTime":1660180499999},{"openTime":1660180500000,"open":24175.62,"high":24459.45,"low":24144.22,"close":24393.16,"volume":172.8068,"closeTime":1660181399999},{"openTime":1660181400000,"open":24391.6,"high":24448.66,"low":24282.55,"close":24297.71,"volume":161.56837,"closeTime":1660182299999},{"openTime":1660182300000,"open":24307.33,"high":24497.86,"low":24271.11,"close":24442.96,"volume":181.33407,"closeTime":1660183199999},{"openTime":1660183200000,"open":24449.72,"high":24472.01,"low":24324.32,"close":24354.65,"volume":114.33701,"closeTime":1660184099999},{"openTime":1660184100000,"open":24354.45,"high":24360,"low":24273.28,"close":24315.24,"volume":96.45878,"closeTime":1660184999999},{"openTime":1660185000000,"open":24314.36,"high":24386.79,"low":24203.64,"close":24219.91,"volume":64.69345,"closeTime":1660185899999},{"openTime":1660185900000,"open":24219.79,"high":24293.07,"low":24218.04,"close":24273.3,"volume":71.28902,"closeTime":1660186799999},{"openTime":1660186800000,"open":24275.1,"high":24308.9,"low":24219.8,"close":24257.77,"volume":63.59172,"closeTime":1660187699999},{"openTime":1660187700000,"open":24261.13,"high":24361.83,"low":24235.66,"close":24335.84,"volume":133.18811,"closeTime":1660188599999},{"openTime":1660188600000,"open":24338.5,"high":24379.47,"low":24327.92,"close":24328.39,"volume":60.1593,"closeTime":1660189499999},{"openTime":1660189500000,"open":24333.6,"high":24385.12,"low":24300,"close":24333.38,"volume":58.58956,"closeTime":1660190399999},{"openTime":1660190400000,"open":24334.66,"high":24394.03,"low":24332.55,"close":24369.42,"volume":49.15443,"closeTime":1660191299999},{"openTime":1660191300000,"open":24369.04,"high":24377.83,"low":24302.43,"close":24309.1,"volume":63.88281,"closeTime":1660192199999},{"openTime":1660192200000,"open":24311.18,"high":24427.75,"low":24295.79,"close":24401.47,"volume":57.10161,"closeTime":1660193099999},{"openTime":1660193100000,"open":24403.32,"high":24546.93,"low":24382.11,"close":24529.49,"volume":132.6413,"closeTime":1660193999999},{"openTime":1660194000000,"open":24531.77,"high":24619,"low":24483.82,"close":24591,"volume":129.06533,"closeTime":1660194899999},{"openTime":1660194900000,"open":24590.44,"high":24662.16,"low":24532.06,"close":24553.85,"volume":105.19864,"closeTime":1660195799999},{"openTime":1660195800000,"open":24554.91,"high":24663.08,"low":24545.05,"close":24613.22,"volume":77.14108,"closeTime":1660196699999},{"openTime":1660196700000,"open":24616.04,"high":24668.19,"low":24515.84,"close":24570.67,"volume":102.86184,"closeTime":1660197599999},{"openTime":1660197600000,"open":24571.89,"high":24634.73,"low":24555.12,"close":24576.38,"volume":53.59949,"closeTime":1660198499999},{"openTime":1660198500000,"open":24575.46,"high":24634.52,"low":24530.8,"close":24583.24,"volume":157.10309,"closeTime":1660199399999},{"openTime":1660199400000,"open":24580.04,"high":24590.8,"low":24497.81,"close":24560.9,"volume":94.91482,"closeTime":1660200299999},{"openTime":1660200300000,"open":24560.25,"high":24608.82,"low":24534.47,"close":24554.19,"volume":60.42405,"closeTime":1660201199999},{"openTime":1660201200000,"open":24550.81,"high":24599.03,"low":24529.34,"close":24588.5,"volume":73.55087,"closeTime":1660202099999},{"openTime":1660202100000,"open":24586.3,"high":24638.25,"low":24561.82,"close":24633.96,"volume":158.31341,"closeTime":1660202999999},{"openTime":1660203000000,"open":24633.96,"high":24750,"low":24467.39,"close":24482.49,"volume":162.96953,"closeTime":1660203899999},{"openTime":1660203900000,"open":24477.38,"high":24515.37,"low":24367.03,"close":24437.96,"volume":101.8225,"closeTime":1660204799999},{"openTime":1660204800000,"open":24444,"high":24448.66,"low":24360.39,"close":24419.77,"volume":100.44434,"closeTime":1660205699999},{"openTime":1660205700000,"open":24417.28,"high":24498.77,"low":24417.26,"close":24469.61,"volume":77.03527,"closeTime":1660206599999},{"openTime":1660206600000,"open":24466.84,"high":24547.49,"low":24441.44,"close":24512.06,"volume":132.01215,"closeTime":1660207499999},{"openTime":1660207500000,"open":24511.06,"high":24565.69,"low":24441.25,"close":24537.64,"volume":80.3487,"closeTime":1660208399999},{"openTime":1660208400000,"open":24535.09,"high":24546.75,"low":24475.52,"close":24507.13,"volume":44.13649,"closeTime":1660209299999},{"openTime":1660209300000,"open":24508.36,"high":24516.96,"low":24457.44,"close":24480.41,"volume":53.81466,"closeTime":1660210199999},{"openTime":1660210200000,"open":24477.05,"high":24548.51,"low":24476.28,"close":24500.66,"volume":56.51204,"closeTime":1660211099999},{"openTime":1660211100000,"open":24502.03,"high":24549.9,"low":24449.05,"close":24454.55,"volume":75.66879,"closeTime":1660211999999},{"openTime":1660212000000,"open":24454.43,"high":24482.91,"low":24394.49,"close":24435.59,"volume":63.44631,"closeTime":1660212899999},{"openTime":1660212900000,"open":24434.72,"high":24484.19,"low":24405.4,"close":24466.95,"volume":49.32668,"closeTime":1660213799999},{"openTime":1660213800000,"open":24466.66,"high":24531.35,"low":24456.62,"close":24483.6,"volume":60.33024,"closeTime":1660214699999},{"openTime":1660214700000,"open":24483.6,"high":24531.11,"low":24470,"close":24490.82,"volume":45.78209,"closeTime":1660215599999},{"openTime":1660215600000,"open":24490.54,"high":24539.08,"low":24477.61,"close":24522.68,"volume":57.09692,"closeTime":1660216499999},{"openTime":1660216500000,"open":24521.35,"high":24562.55,"low":24512,"close":24551.6,"volume":63.55017,"closeTime":1660217399999},{"openTime":1660217400000,"open":24557.05,"high":24607,"low":24535.64,"close":24600,"volume":139.52676,"closeTime":1660218299999},{"openTime":1660218300000,"open":24598.69,"high":24695.61,"low":24550,"close":24571.22,"volume":172.92336,"closeTime":1660219199999},{"openTime":1660219200000,"open":24570.95,"high":24700,"low":24558.53,"close":24654.67,"volume":108.13086,"closeTime":1660220099999},{"openTime":1660220100000,"open":24657.01,"high":24741.52,"low":24608,"close":24623.78,"volume":196.509,"closeTime":1660220999999},{"openTime":1660221000000,"open":24623.88,"high":24928.38,"low":24552.04,"close":24698.34,"volume":389.37255,"closeTime":1660221899999},{"openTime":1660221900000,"open":24698.07,"high":24893.79,"low":24698.07,"close":24871.14,"volume":223.51684,"closeTime":1660222799999},{"openTime":1660222800000,"open":24873.09,"high":24890.41,"low":24681.36,"close":24715.16,"volume":242.08332,"closeTime":1660223699999},{"openTime":1660223700000,"open":24718.16,"high":24744.5,"low":24590.65,"close":24647.03,"volume":133.74943,"closeTime":1660224599999},{"openTime":1660224600000,"open":24648.74,"high":24703.37,"low":24526.22,"close":24672.53,"volume":148.21182,"closeTime":1660225499999},{"openTime":1660225500000,"open":24671.96,"high":24757.24,"low":24650.23,"close":24742.55,"volume":123.29926,"closeTime":1660226399999},{"openTime":1660226400000,"open":24744.08,"high":24868.82,"low":24714.58,"close":24854.1,"volume":133.80191,"closeTime":1660227299999},{"openTime":1660227300000,"open":24850.97,"high":24880,"low":24650,"close":24650.97,"volume":242.82651,"closeTime":1660228199999},{"openTime":1660228200000,"open":24658.69,"high":24717.9,"low":24438.09,"close":24488.22,"volume":195.52335,"closeTime":1660229099999},{"openTime":1660229100000,"open":24486.43,"high":24612.47,"low":24463.35,"close":24574.31,"volume":141.07009,"closeTime":1660229999999},{"openTime":1660230000000,"open":24575.11,"high":24593.97,"low":24417.38,"close":24417.38,"volume":128.81695,"closeTime":1660230899999},{"openTime":1660230900000,"open":24422.11,"high":24509.01,"low":24373.63,"close":24506.94,"volume":77.38129,"closeTime":1660231799999},{"openTime":1660231800000,"open":24495.47,"high":24557.56,"low":24403.3,"close":24413.34,"volume":103.97212,"closeTime":1660232699999},{"openTime":1660232700000,"open":24408.22,"high":24408.22,"low":24298.32,"close":24354.76,"volume":163.81637,"closeTime":1660233599999},{"openTime":1660233600000,"open":24354.04,"high":24413.23,"low":24298.4,"close":24300.6,"volume":114.33421,"closeTime":1660234499999},{"openTime":1660234500000,"open":24305.5,"high":24385.77,"low":24272,"close":24380,"volume":120.45616,"closeTime":1660235399999},{"openTime":1660235400000,"open":24377.17,"high":24502.91,"low":24259.93,"close":24325.94,"volume":151.79034,"closeTime":1660236299999},{"openTime":1660236300000,"open":24328.45,"high":24358.69,"low":24290,"close":24345.03,"volume":74.60419,"closeTime":1660237199999},{"openTime":1660237200000,"open":24352.04,"high":24379.32,"low":24310.01,"close":24368.38,"volume":72.26623,"closeTime":1660238099999},{"openTime":1660238100000,"open":24368.38,"high":24412.96,"low":24349.69,"close":24365.62,"volume":64.11041,"closeTime":1660238999999},{"openTime":1660239000000,"open":24363.19,"high":24430.37,"low":24343.82,"close":24392.94,"volume":53.35925,"closeTime":1660239899999},{"openTime":1660239900000,"open":24390.04,"high":24402.47,"low":24283.23,"close":24351.91,"volume":61.19711,"closeTime":1660240799999},{"openTime":1660240800000,"open":24352.18,"high":24353.57,"low":24187.18,"close":24207.99,"volume":103.40203,"closeTime":1660241699999},{"openTime":1660241700000,"open":24205.31,"high":24223.39,"low":24089.88,"close":24208.93,"volume":163.00858,"closeTime":1660242599999},{"openTime":1660242600000,"open":24203.47,"high":24256.75,"low":24171.31,"close":24201.97,"volume":61.80963,"closeTime":1660243499999},{"openTime":1660243500000,"open":24198.1,"high":24218.81,"low":24087,"close":24157.37,"volume":96.92179,"closeTime":1660244399999},{"openTime":1660244400000,"open":24158.75,"high":24169.21,"low":24087.23,"close":24125.65,"volume":66.53971,"closeTime":1660245299999},{"openTime":1660245300000,"open":24125.02,"high":24190,"low":24111.84,"close":24165.89,"volume":59.84315,"closeTime":1660246199999},{"openTime":1660246200000,"open":24170.28,"high":24204.33,"low":24147.6,"close":24200.4,"volume":58.5281,"closeTime":1660247099999},{"openTime":1660247100000,"open":24203.18,"high":24235.01,"low":24172.3,"close":24235.01,"volume":62.43573,"closeTime":1660247999999},{"openTime":1660248000000,"open":24231.24,"high":24248.64,"low":24102.19,"close":24129.87,"volume":73.40869,"closeTime":1660248899999},{"openTime":1660248900000,"open":24131.72,"high":24172.61,"low":24035,"close":24167.78,"volume":71.93228,"closeTime":1660249799999},{"openTime":1660249800000,"open":24169.69,"high":24213.72,"low":24142.4,"close":24189.23,"volume":49.41727,"closeTime":1660250699999},{"openTime":1660250700000,"open":24189.19,"high":24235.35,"low":24176.42,"close":24215.66,"volume":69.48247,"closeTime":1660251599999},{"openTime":1660251600000,"open":24216.12,"high":24222.42,"low":24163.4,"close":24172.32,"volume":40.87396,"closeTime":1660252499999},{"openTime":1660252500000,"open":24174.42,"high":24215.86,"low":24170.62,"close":24194.86,"volume":22.54888,"closeTime":1660253399999},{"openTime":1660253400000,"open":24193.82,"high":24338.55,"low":24110.7,"close":24143.11,"volume":31.5301,"closeTime":1660254299999},{"openTime":1660254300000,"open":24143.14,"high":24231.44,"low":24057.14,"close":24195.1,"volume":49.10826,"closeTime":1660255199999},{"openTime":1660255200000,"open":24195.1,"high":24220,"low":24118.28,"close":24156.66,"volume":65.33704,"closeTime":1660256099999},{"openTime":1660256100000,"open":24159.49,"high":24187.7,"low":24078.42,"close":24089.14,"volume":99.50971,"closeTime":1660256999999},{"openTime":1660257000000,"open":24089.12,"high":24151.6,"low":24088.89,"close":24133.23,"volume":33.08749,"closeTime":1660257899999},{"openTime":1660257900000,"open":24133.7,"high":24157.8,"low":23901,"close":23906.18,"volume":165.34154,"closeTime":1660258799999},{"openTime":1660258800000,"open":23901.02,"high":23947.58,"low":23865.43,"close":23935.7,"volume":96.61782,"closeTime":1660259699999},{"openTime":1660259700000,"open":23932.9,"high":23967.61,"low":23886.55,"close":23922.78,"volume":66.10363,"closeTime":1660260599999},{"openTime":1660260600000,"open":23922.29,"high":23964.42,"low":23877.56,"close":23937.94,"volume":71.13192,"closeTime":1660261499999},{"openTime":1660261500000,"open":23938.82,"high":23972.94,"low":23921.19,"close":23942.46,"volume":129.83479,"closeTime":1660262399999},{"openTime":1660262400000,"open":23945.54,"high":23981.26,"low":23787.17,"close":23787.17,"volume":134.77253,"closeTime":1660263299999},{"openTime":1660263300000,"open":23789.05,"high":23921.15,"low":23769.36,"close":23891.53,"volume":105.10429,"closeTime":1660264199999},{"openTime":1660264200000,"open":23893.68,"high":23999.05,"low":23893.68,"close":23976.74,"volume":69.10154,"closeTime":1660265099999},{"openTime":1660265100000,"open":23975.45,"high":24017.34,"low":23963.31,"close":23979.12,"volume":133.25881,"closeTime":1660265999999},{"openTime":1660266000000,"open":23978.03,"high":24014.4,"low":23898.36,"close":23915.75,"volume":45.32894,"closeTime":1660266899999},{"openTime":1660266900000,"open":23916.59,"high":23973.46,"low":23916.59,"close":23955.97,"volume":32.73266,"closeTime":1660267799999},{"openTime":1660267800000,"open":23956.39,"high":23960,"low":23864.32,"close":23916.52,"volume":47.5426,"closeTime":1660268699999},{"openTime":1660268700000,"open":23917.55,"high":23946.7,"low":23889.74,"close":23918.12,"volume":54.22232,"closeTime":1660269599999},{"openTime":1660269600000,"open":23919.96,"high":23946.53,"low":23812.09,"close":23817.38,"volume":68.94864,"closeTime":1660270499999},{"openTime":1660270500000,"open":23816.48,"high":23939.7,"low":23806.66,"close":23937.83,"volume":40.04607,"closeTime":1660271399999},{"openTime":1660271400000,"open":23935.55,"high":23999.58,"low":23906.88,"close":23960.55,"volume":105.04855,"closeTime":1660272299999},{"openTime":1660272300000,"open":23961.54,"high":24108.76,"low":23954.04,"close":24021.2,"volume":72.81258,"closeTime":1660273199999},{"openTime":1660273200000,"open":24025.39,"high":24048.91,"low":23953.27,"close":23994.3,"volume":58.41226,"closeTime":1660274099999},{"openTime":1660274100000,"open":23995.59,"high":24000.64,"low":23958.32,"close":23993.85,"volume":59.62764,"closeTime":1660274999999},{"openTime":1660275000000,"open":23993.56,"high":24041.76,"low":23964.9,"close":24014.88,"volume":49.64617,"closeTime":1660275899999},{"openTime":1660275900000,"open":24016.77,"high":24078.01,"low":23990.64,"close":24022.94,"volume":62.82483,"closeTime":1660276799999},{"openTime":1660276800000,"open":24025.4,"high":24061.13,"low":24009.07,"close":24018.84,"volume":34.68711,"closeTime":1660277699999},{"openTime":1660277700000,"open":24020,"high":24044.22,"low":23957.4,"close":23977.18,"volume":59.90701,"closeTime":1660278599999},{"openTime":1660278600000,"open":23979.07,"high":23990.14,"low":23956.13,"close":23975.44,"volume":21.76969,"closeTime":1660279499999},{"openTime":1660279500000,"open":23974.8,"high":23980.17,"low":23921.53,"close":23942.31,"volume":31.83056,"closeTime":1660280399999},{"openTime":1660280400000,"open":23941.64,"high":24005.7,"low":23935.2,"close":23997.56,"volume":41.80817,"closeTime":1660281299999},{"openTime":1660281300000,"open":23997.56,"high":24065.04,"low":23944.65,"close":24011.85,"volume":76.03716,"closeTime":1660282199999},{"openTime":1660282200000,"open":24010.57,"high":24028.41,"low":23954.1,"close":23987.75,"volume":44.68882,"closeTime":1660283099999},{"openTime":1660283100000,"open":23989.36,"high":23990.43,"low":23944.43,"close":23963.31,"volume":39.46382,"closeTime":1660283999999},{"openTime":1660284000000,"open":23961.45,"high":24001.46,"low":23903.78,"close":23926.01,"volume":43.4138,"closeTime":1660284899999},{"openTime":1660284900000,"open":23925.21,"high":23981.15,"low":23906.23,"close":23970.44,"volume":38.80213,"closeTime":1660285799999},{"openTime":1660285800000,"open":23970.39,"high":23983.36,"low":23894.07,"close":23926.12,"volume":63.20434,"closeTime":1660286699999},{"openTime":1660286700000,"open":23927.94,"high":23974.32,"low":23892.43,"close":23964.34,"volume":49.33055,"closeTime":1660287599999},{"openTime":1660287600000,"open":23960.98,"high":24000,"low":23914.9,"close":23971.75,"volume":73.11571,"closeTime":1660288499999},{"openTime":1660288500000,"open":23972.98,"high":23988.76,"low":23940,"close":23963.59,"volume":50.30687,"closeTime":1660289399999},{"openTime":1660289400000,"open":23965.57,"high":23969.21,"low":23924.2,"close":23931.96,"volume":37.17509,"closeTime":1660290299999},{"openTime":1660290300000,"open":23933.78,"high":23978.07,"low":23925.89,"close":23970.42,"volume":80.99834,"closeTime":1660291199999},{"openTime":1660291200000,"open":23974.91,"high":24006.44,"low":23931.62,"close":23999.74,"volume":61.42628,"closeTime":1660292099999},{"openTime":1660292100000,"open":23999.61,"high":23999.61,"low":23976.28,"close":23989.13,"volume":69.99224,"closeTime":1660292999999},{"openTime":1660293000000,"open":23988.91,"high":24001.9,"low":23943.66,"close":23965.51,"volume":50.48385,"closeTime":1660293899999},{"openTime":1660293900000,"open":23966.76,"high":23989.75,"low":23923.33,"close":23936.9,"volume":43.47781,"closeTime":1660294799999},{"openTime":1660294800000,"open":23933.16,"high":23967.6,"low":23910.08,"close":23963.18,"volume":29.75525,"closeTime":1660295699999},{"openTime":1660295700000,"open":23965.92,"high":24075.1,"low":23941.11,"close":24044.71,"volume":72.1805,"closeTime":1660296599999},{"openTime":1660296600000,"open":24045.83,"high":24062,"low":24018.87,"close":24024.94,"volume":41.21769,"closeTime":1660297499999},{"openTime":1660297500000,"open":24021.8,"high":24158.42,"low":23972.9,"close":23999.12,"volume":192.22733,"closeTime":1660298399999},{"openTime":1660298400000,"open":23997.45,"high":24008.85,"low":23884,"close":23928.3,"volume":75.86701,"closeTime":1660299299999},{"openTime":1660299300000,"open":23928.3,"high":23928.3,"low":23852.9,"close":23872.13,"volume":70.26349,"closeTime":1660300199999},{"openTime":1660300200000,"open":23870.8,"high":23907.07,"low":23840,"close":23856.51,"volume":48.50614,"closeTime":1660301099999},{"openTime":1660301100000,"open":23859.61,"high":23879.7,"low":23707.3,"close":23759.74,"volume":90.13092,"closeTime":1660301999999},{"openTime":1660302000000,"open":23756.95,"high":23815.69,"low":23743.56,"close":23802.73,"volume":62.85802,"closeTime":1660302899999},{"openTime":1660302900000,"open":23802.01,"high":23827.5,"low":23724.72,"close":23746,"volume":117.12524,"closeTime":1660303799999},{"openTime":1660303800000,"open":23742.01,"high":23744.35,"low":23588.13,"close":23691.28,"volume":160.16754,"closeTime":1660304699999},{"openTime":1660304700000,"open":23685.53,"high":23720.07,"low":23664.58,"close":23683.95,"volume":68.79612,"closeTime":1660305599999},{"openTime":1660305600000,"open":23683.19,"high":23752.3,"low":23659.99,"close":23729.52,"volume":73.64077,"closeTime":1660306499999},{"openTime":1660306500000,"open":23725.88,"high":23800,"low":23706.57,"close":23764.57,"volume":53.20667,"closeTime":1660307399999},{"openTime":1660307400000,"open":23764.57,"high":23816.97,"low":23746.12,"close":23780.89,"volume":52.50805,"closeTime":1660308299999},{"openTime":1660308300000,"open":23780.18,"high":23803.05,"low":23750.04,"close":23793.97,"volume":54.17995,"closeTime":1660309199999},{"openTime":1660309200000,"open":23796.17,"high":23870.03,"low":23790.85,"close":23835.89,"volume":84.66969,"closeTime":1660310099999},{"openTime":1660310100000,"open":23838.12,"high":23860.75,"low":23807.44,"close":23817.26,"volume":89.95426,"closeTime":1660310999999},{"openTime":1660311000000,"open":23820.01,"high":23943.83,"low":23735.9,"close":23860.37,"volume":177.50995,"closeTime":1660311899999},{"openTime":1660311900000,"open":23864.07,"high":23876.4,"low":23777.94,"close":23841.55,"volume":144.84524,"closeTime":1660312799999},{"openTime":1660312800000,"open":23836.42,"high":23850,"low":23700.6,"close":23822.77,"volume":177.83993,"closeTime":1660313699999},{"openTime":1660313700000,"open":23825.04,"high":23884.95,"low":23806.37,"close":23843.8,"volume":79.73268,"closeTime":1660314599999},{"openTime":1660314600000,"open":23839.3,"high":23880,"low":23803.89,"close":23818.54,"volume":85.42382,"closeTime":1660315499999},{"openTime":1660315500000,"open":23814.86,"high":23841.08,"low":23778.23,"close":23827.34,"volume":57.21641,"closeTime":1660316399999},{"openTime":1660316400000,"open":23829.96,"high":23877.68,"low":23812.84,"close":23862.57,"volume":81.11524,"closeTime":1660317299999},{"openTime":1660317300000,"open":23863.3,"high":23982.46,"low":23857.26,"close":23963.35,"volume":113.31324,"closeTime":1660318199999},{"openTime":1660318200000,"open":23962.89,"high":24004.14,"low":23927.39,"close":23977.98,"volume":119.54217,"closeTime":1660319099999},{"openTime":1660319100000,"open":23975.31,"high":24020.48,"low":23970,"close":23993.12,"volume":55.59072,"closeTime":1660319999999},{"openTime":1660320000000,"open":23994.78,"high":24093.49,"low":23992.05,"close":24031.88,"volume":94.61588,"closeTime":1660320899999},{"openTime":1660320900000,"open":24033.13,"high":24072.23,"low":23987.86,"close":24016.41,"volume":66.25392,"closeTime":1660321799999},{"openTime":1660321800000,"open":24016.41,"high":24034.79,"low":23958.79,"close":24015.79,"volume":88.83723,"closeTime":1660322699999},{"openTime":1660322700000,"open":24014.85,"high":24032.76,"low":23989.1,"close":23998.87,"volume":93.6583,"closeTime":1660323599999},{"openTime":1660323600000,"open":23999.99,"high":24027.05,"low":23987.45,"close":24010.5,"volume":166.87297,"closeTime":1660324499999},{"openTime":1660324500000,"open":24013.34,"high":24062.18,"low":24002.16,"close":24034.05,"volume":129.63883,"closeTime":1660325399999},{"openTime":1660325400000,"open":24034.86,"high":24050.22,"low":24016.76,"close":24030.97,"volume":32.06984,"closeTime":1660326299999},{"openTime":1660326300000,"open":24029.81,"high":24049,"low":23990.01,"close":24018.36,"volume":111.7433,"closeTime":1660327199999},{"openTime":1660327200000,"open":24019.69,"high":24035.87,"low":23987.35,"close":24016.67,"volume":46.25437,"closeTime":1660328099999},{"openTime":1660328100000,"open":24011.69,"high":24050.04,"low":23991.69,"close":24039.3,"volume":82.24227,"closeTime":1660328999999},{"openTime":1660329000000,"open":24039.27,"high":24276.09,"low":24035.14,"close":24190,"volume":166.49563,"closeTime":1660329899999},{"openTime":1660329900000,"open":24188.38,"high":24299.75,"low":24131.53,"close":24138.46,"volume":118.73623,"closeTime":1660330799999},{"openTime":1660330800000,"open":24139.61,"high":24210.36,"low":24131.98,"close":24206.03,"volume":57.60241,"closeTime":1660331699999},{"openTime":1660331700000,"open":24206.95,"high":24268.54,"low":24192.75,"close":24225,"volume":73.11903,"closeTime":1660332599999},{"openTime":1660332600000,"open":24221.52,"high":24250.08,"low":24187.18,"close":24216.57,"volume":46.89727,"closeTime":1660333499999},{"openTime":1660333500000,"open":24215.22,"high":24234.2,"low":24153.33,"close":24190.03,"volume":58.23971,"closeTime":1660334399999},{"openTime":1660334400000,"open":24183.99,"high":24188.24,"low":24126.59,"close":24144.31,"volume":59.03463,"closeTime":1660335299999},{"openTime":1660335300000,"open":24146.42,"high":24160.72,"low":24057.36,"close":24085.01,"volume":68.39627,"closeTime":1660336199999},{"openTime":1660336200000,"open":24081.17,"high":24127.19,"low":24070,"close":24106.77,"volume":64.36781,"closeTime":1660337099999},{"openTime":1660337100000,"open":24108.71,"high":24297.86,"low":24104.66,"close":24233.87,"volume":90.65219,"closeTime":1660337999999},{"openTime":1660338000000,"open":24234.27,"high":24256.93,"low":24162.5,"close":24167.44,"volume":40.65335,"closeTime":1660338899999},{"openTime":1660338900000,"open":24165.39,"high":24188.28,"low":24131.98,"close":24153.93,"volume":27.53388,"closeTime":1660339799999},{"openTime":1660339800000,"open":24151.12,"high":24176.68,"low":24101.05,"close":24129.9,"volume":11.12117,"closeTime":1660340699999},{"openTime":1660340700000,"open":24129.96,"high":24140,"low":24111.63,"close":24124.4,"volume":17.62254,"closeTime":1660341599999},{"openTime":1660341600000,"open":24125.61,"high":24147.12,"low":24085.56,"close":24116.78,"volume":44.5699,"closeTime":1660342499999},{"openTime":1660342500000,"open":24115.41,"high":24134.64,"low":24093.14,"close":24095.77,"volume":25.89431,"closeTime":1660343399999},{"openTime":1660343400000,"open":24098.7,"high":24240.52,"low":24087.1,"close":24231.17,"volume":68.44315,"closeTime":1660344299999},{"openTime":1660344300000,"open":24227.89,"high":24261.09,"low":24182.43,"close":24247.31,"volume":37.18692,"closeTime":1660345199999},{"openTime":1660345200000,"open":24251.22,"high":24397.82,"low":24213.55,"close":24379.48,"volume":85.90392,"closeTime":1660346099999},{"openTime":1660346100000,"open":24373.08,"high":24470.83,"low":24330.49,"close":24415.81,"volume":107.61778,"closeTime":1660346999999},{"openTime":1660347000000,"open":24416.58,"high":24449.85,"low":24350.7,"close":24377.97,"volume":65.23611,"closeTime":1660347899999},{"openTime":1660347900000,"open":24375.91,"high":24438.22,"low":24342.85,"close":24411.19,"volume":85.33841,"closeTime":1660348799999},{"openTime":1660348800000,"open":24415.09,"high":24420,"low":24372.61,"close":24379.24,"volume":51.15273,"closeTime":1660349699999},{"openTime":1660349700000,"open":24382.43,"high":24430.23,"low":24343.92,"close":24418.79,"volume":55.60075,"closeTime":1660350599999},{"openTime":1660350600000,"open":24417.58,"high":24490,"low":24357.59,"close":24465.05,"volume":84.80146,"closeTime":1660351499999},{"openTime":1660351500000,"open":24464.58,"high":24506,"low":24403.25,"close":24495.84,"volume":97.47197,"closeTime":1660352399999},{"openTime":1660352400000,"open":24500,"high":24521.65,"low":24452.33,"close":24482.07,"volume":85.03441,"closeTime":1660353299999},{"openTime":1660353300000,"open":24481.49,"high":24562.55,"low":24476.47,"close":24511.38,"volume":69.96587,"closeTime":1660354199999},{"openTime":1660354200000,"open":24513.96,"high":24614.97,"low":24452.7,"close":24582.56,"volume":85.8298,"closeTime":1660355099999},{"openTime":1660355100000,"open":24586.48,"high":24608.32,"low":24523.79,"close":24567.75,"volume":60.7409,"closeTime":1660355999999},{"openTime":1660356000000,"open":24573.26,"high":24590.58,"low":24531.19,"close":24536.47,"volume":73.75808,"closeTime":1660356899999},{"openTime":1660356900000,"open":24539.11,"high":24602.33,"low":24526.18,"close":24586.09,"volume":64.96676,"closeTime":1660357799999},{"openTime":1660357800000,"open":24584.79,"high":24626.42,"low":24546.02,"close":24568.7,"volume":83.83684,"closeTime":1660358699999},{"openTime":1660358700000,"open":24568.42,"high":24703.44,"low":24567.96,"close":24696.21,"volume":114.6243,"closeTime":1660359599999},{"openTime":1660359600000,"open":24687.83,"high":24701.22,"low":24611.4,"close":24666.28,"volume":121.81949,"closeTime":1660360499999},{"openTime":1660360500000,"open":24663.84,"high":24779,"low":24660.59,"close":24730,"volume":88.72625,"closeTime":1660361399999},{"openTime":1660361400000,"open":24730,"high":24800,"low":24706.81,"close":24780.56,"volume":153.12985,"closeTime":1660362299999},{"openTime":1660362300000,"open":24780.2,"high":24821.57,"low":24656.15,"close":24804.31,"volume":128.14203,"closeTime":1660363199999},{"openTime":1660363200000,"open":24804.74,"high":24821.76,"low":24744.01,"close":24772.47,"volume":80.97793,"closeTime":1660364099999},{"openTime":1660364100000,"open":24769.99,"high":24856.6,"low":24736.76,"close":24780.82,"volume":120.81622,"closeTime":1660364999999},{"openTime":1660365000000,"open":24786.76,"high":24821.62,"low":24709.07,"close":24767.75,"volume":83.82307,"closeTime":1660365899999},{"openTime":1660365900000,"open":24769.15,"high":24773.13,"low":24707.84,"close":24740.82,"volume":56.67243,"closeTime":1660366799999},{"openTime":1660366800000,"open":24747.54,"high":24761.69,"low":24701.87,"close":24738.45,"volume":88.06218,"closeTime":1660367699999},{"openTime":1660367700000,"open":24738.12,"high":24752.63,"low":24692.63,"close":24715.47,"volume":62.754,"closeTime":1660368599999},{"openTime":1660368600000,"open":24715.8,"high":24730.94,"low":24667.88,"close":24704.1,"volume":49.57401,"closeTime":1660369499999},{"openTime":1660369500000,"open":24705.25,"high":24736.3,"low":24695.55,"close":24725.87,"volume":36.49961,"closeTime":1660370399999},{"openTime":1660370400000,"open":24725.73,"high":24866.12,"low":24724.49,"close":24849.81,"volume":126.88179,"closeTime":1660371299999},{"openTime":1660371300000,"open":24847.83,"high":24900,"low":24783.63,"close":24811.47,"volume":161.2297,"closeTime":1660372199999},{"openTime":1660372200000,"open":24813.34,"high":24820.43,"low":24758.2,"close":24763.05,"volume":69.93323,"closeTime":1660373099999},{"openTime":1660373100000,"open":24758.43,"high":24760.6,"low":24621.9,"close":24664.52,"volume":88.6714,"closeTime":1660373999999},{"openTime":1660374000000,"open":24666.44,"high":24719.75,"low":24666.44,"close":24699.18,"volume":51.21978,"closeTime":1660374899999},{"openTime":1660374900000,"open":24697.78,"high":24697.78,"low":24640.89,"close":24673.38,"volume":38.2981,"closeTime":1660375799999},{"openTime":1660375800000,"open":24673.44,"high":24686.72,"low":24635.11,"close":24643.84,"volume":46.39396,"closeTime":1660376699999},{"openTime":1660376700000,"open":24638.84,"high":24671.27,"low":24566.62,"close":24583.94,"volume":58.88925,"closeTime":1660377599999},{"openTime":1660377600000,"open":24581.99,"high":24655.58,"low":24581.99,"close":24619.28,"volume":37.63835,"closeTime":1660378499999},{"openTime":1660378500000,"open":24619.28,"high":24666.13,"low":24589.9,"close":24614.13,"volume":39.96369,"closeTime":1660379399999},{"openTime":1660379400000,"open":24613.58,"high":24620.12,"low":24448.86,"close":24479.85,"volume":84.0371,"closeTime":1660380299999},{"openTime":1660380300000,"open":24477.34,"high":24502.52,"low":24376.69,"close":24416.03,"volume":76.09704,"closeTime":1660381199999},{"openTime":1660381200000,"open":24414.38,"high":24450.83,"low":24365.22,"close":24443.77,"volume":89.47614,"closeTime":1660382099999},{"openTime":1660382100000,"open":24444.12,"high":24546.4,"low":24409.88,"close":24481.27,"volume":83.19796,"closeTime":1660382999999},{"openTime":1660383000000,"open":24482.21,"high":24532.04,"low":24477.28,"close":24514.14,"volume":57.16165,"closeTime":1660383899999},{"openTime":1660383900000,"open":24514.15,"high":24660.56,"low":24508.63,"close":24594.92,"volume":94.02716,"closeTime":1660384799999},{"openTime":1660384800000,"open":24598.4,"high":24614.61,"low":24451.94,"close":24478.04,"volume":89.29713,"closeTime":1660385699999},{"openTime":1660385700000,"open":24475.93,"high":24497.87,"low":24414.61,"close":24477.03,"volume":52.08588,"closeTime":1660386599999},{"openTime":1660386600000,"open":24476.1,"high":24567.12,"low":24475.41,"close":24542.58,"volume":73.74979,"closeTime":1660387499999},{"openTime":1660387500000,"open":24542.93,"high":24544.98,"low":24471.29,"close":24512.8,"volume":54.11399,"closeTime":1660388399999},{"openTime":1660388400000,"open":24509.62,"high":24516.91,"low":24431.54,"close":24440,"volume":51.74221,"closeTime":1660389299999},{"openTime":1660389300000,"open":24440,"high":24478.64,"low":24378.51,"close":24399.66,"volume":76.33305,"closeTime":1660390199999},{"openTime":1660390200000,"open":24403.19,"high":24425.55,"low":24295.06,"close":24348.52,"volume":56.93243,"closeTime":1660391099999},{"openTime":1660391100000,"open":24353.23,"high":24454.5,"low":24353.23,"close":24447.87,"volume":25.18485,"closeTime":1660391999999},{"openTime":1660392000000,"open":24447.57,"high":24462.45,"low":24408.61,"close":24413.64,"volume":18.81675,"closeTime":1660392899999},{"openTime":1660392900000,"open":24414.37,"high":24444.96,"low":24321.05,"close":24381.78,"volume":41.69448,"closeTime":1660393799999},{"openTime":1660393800000,"open":24380.45,"high":24434.15,"low":24311.45,"close":24427.76,"volume":81.65703,"closeTime":1660394699999},{"openTime":1660394700000,"open":24428.2,"high":24484.96,"low":24423.01,"close":24454.37,"volume":61.37713,"closeTime":1660395599999},{"openTime":1660395600000,"open":24455.98,"high":24472.46,"low":24423.5,"close":24460.5,"volume":73.93178,"closeTime":1660396499999},{"openTime":1660396500000,"open":24462.05,"high":24510.4,"low":24428.75,"close":24483.98,"volume":80.97862,"closeTime":1660397399999},{"openTime":1660397400000,"open":24482.12,"high":24547.47,"low":24443.93,"close":24528.13,"volume":116.54566,"closeTime":1660398299999},{"openTime":1660398300000,"open":24527.02,"high":24527.02,"low":24430.37,"close":24470.53,"volume":66.41746,"closeTime":1660399199999},{"openTime":1660399200000,"open":24470.85,"high":24509.24,"low":24447.99,"close":24503.86,"volume":102.97306,"closeTime":1660400099999},{"openTime":1660400100000,"open":24501.57,"high":24557.13,"low":24475,"close":24485.89,"volume":101.90419,"closeTime":1660400999999},{"openTime":1660401000000,"open":24490.98,"high":24529.22,"low":24433.67,"close":24440.01,"volume":31.24075,"closeTime":1660401899999},{"openTime":1660401900000,"open":24438.67,"high":24506.75,"low":24436.93,"close":24481.53,"volume":39.11387,"closeTime":1660402799999},{"openTime":1660402800000,"open":24482.42,"high":24610.62,"low":24467.35,"close":24505.06,"volume":157.91012,"closeTime":1660403699999},{"openTime":1660403700000,"open":24505.42,"high":24564.19,"low":24464.8,"close":24472.88,"volume":88.42507,"closeTime":1660404599999},{"openTime":1660404600000,"open":24471.71,"high":24522,"low":24448.52,"close":24516.29,"volume":70.29904,"closeTime":1660405499999},{"openTime":1660405500000,"open":24519.24,"high":24561.51,"low":24500.51,"close":24522.42,"volume":49.07327,"closeTime":1660406399999},{"openTime":1660406400000,"open":24524.31,"high":24572.28,"low":24511.55,"close":24539.1,"volume":48.40897,"closeTime":1660407299999},{"openTime":1660407300000,"open":24540.4,"high":24543.34,"low":24476.79,"close":24498.56,"volume":44.08203,"closeTime":1660408199999},{"openTime":1660408200000,"open":24498.88,"high":24555.64,"low":24469.29,"close":24498.05,"volume":53.72744,"closeTime":1660409099999},{"openTime":1660409100000,"open":24496.06,"high":24511.6,"low":24460.51,"close":24492.12,"volume":48.57201,"closeTime":1660409999999},{"openTime":1660410000000,"open":24493.98,"high":24526.41,"low":24466.25,"close":24505.53,"volume":46.74035,"closeTime":1660410899999},{"openTime":1660410900000,"open":24504.91,"high":24543.73,"low":24503.13,"close":24526.88,"volume":46.65572,"closeTime":1660411799999},{"openTime":1660411800000,"open":24526.91,"high":24583.75,"low":24518.04,"close":24565.8,"volume":70.54218,"closeTime":1660412699999},{"openTime":1660412700000,"open":24564.79,"high":24584.76,"low":24527.54,"close":24578.67,"volume":37.31165,"closeTime":1660413599999},{"openTime":1660413600000,"open":24579.16,"high":24607,"low":24541.59,"close":24584.16,"volume":45.72955,"closeTime":1660414499999},{"openTime":1660414500000,"open":24584.16,"high":24584.87,"low":24480,"close":24516.29,"volume":62.71285,"closeTime":1660415399999},{"openTime":1660415400000,"open":24508.74,"high":24524.81,"low":24410.85,"close":24427.59,"volume":58.82154,"closeTime":1660416299999},{"openTime":1660416300000,"open":24427.88,"high":24482.48,"low":24401.84,"close":24461.39,"volume":38.9608,"closeTime":1660417199999},{"openTime":1660417200000,"open":24461.38,"high":24482.88,"low":24436.7,"close":24480.79,"volume":29.22294,"closeTime":1660418099999},{"openTime":1660418100000,"open":24479.66,"high":24486.33,"low":24338.53,"close":24380.05,"volume":60.18522,"closeTime":1660418999999},{"openTime":1660419000000,"open":24380.05,"high":24501,"low":24352.84,"close":24473.88,"volume":65.06775,"closeTime":1660419899999},{"openTime":1660419900000,"open":24477.69,"high":24504.4,"low":24405.15,"close":24406.6,"volume":45.18262,"closeTime":1660420799999},{"openTime":1660420800000,"open":24404.76,"high":24415.81,"low":24325.94,"close":24389.33,"volume":71.60967,"closeTime":1660421699999},{"openTime":1660421700000,"open":24390.03,"high":24470.8,"low":24377.5,"close":24448.43,"volume":52.06919,"closeTime":1660422599999},{"openTime":1660422600000,"open":24450.12,"high":24498.41,"low":24442.08,"close":24480.82,"volume":36.58472,"closeTime":1660423499999},{"openTime":1660423500000,"open":24478.66,"high":24513.29,"low":24452.01,"close":24493.96,"volume":49.08826,"closeTime":1660424399999},{"openTime":1660424400000,"open":24491.01,"high":24521.44,"low":24467.88,"close":24508.9,"volume":50.26144,"closeTime":1660425299999},{"openTime":1660425300000,"open":24508.82,"high":24515.15,"low":24477.52,"close":24495.3,"volume":26.0983,"closeTime":1660426199999},{"openTime":1660426200000,"open":24494.8,"high":24553,"low":24466.99,"close":24523.96,"volume":26.44679,"closeTime":1660427099999},{"openTime":1660427100000,"open":24524.09,"high":24525.54,"low":24485,"close":24506.82,"volume":22.17616,"closeTime":1660427999999},{"openTime":1660428000000,"open":24505.87,"high":24538.44,"low":24472.45,"close":24515.83,"volume":45.45853,"closeTime":1660428899999},{"openTime":1660428900000,"open":24514.67,"high":24526.16,"low":24455.69,"close":24476.89,"volume":32.74658,"closeTime":1660429799999},{"openTime":1660429800000,"open":24475.81,"high":24480.3,"low":24435.17,"close":24444.97,"volume":61.62916,"closeTime":1660430699999},{"openTime":1660430700000,"open":24447,"high":24455.79,"low":24392.45,"close":24399.09,"volume":47.29017,"closeTime":1660431599999},{"openTime":1660431600000,"open":24397.02,"high":24482.74,"low":24385.49,"close":24482.74,"volume":30.84948,"closeTime":1660432499999},{"openTime":1660432500000,"open":24481.62,"high":24508.52,"low":24385.33,"close":24437.26,"volume":53.90251,"closeTime":1660433399999},{"openTime":1660433400000,"open":24435.62,"high":24437.47,"low":24369.59,"close":24400.08,"volume":52.60457,"closeTime":1660434299999},{"openTime":1660434300000,"open":24395.56,"high":24470.08,"low":24384.12,"close":24452.92,"volume":33.83986,"closeTime":1660435199999},{"openTime":1660435200000,"open":24451.65,"high":24457.39,"low":24357.91,"close":24364.57,"volume":66.44296,"closeTime":1660436099999},{"openTime":1660436100000,"open":24364.64,"high":24421.53,"low":24351.57,"close":24413.83,"volume":65.01949,"closeTime":1660436999999},{"openTime":1660437000000,"open":24413.18,"high":24461.26,"low":24409.82,"close":24427.53,"volume":27.61302,"closeTime":1660437899999},{"openTime":1660437900000,"open":24427.42,"high":24524.44,"low":24427.42,"close":24520.75,"volume":31.11303,"closeTime":1660438799999},{"openTime":1660438800000,"open":24520.79,"high":24646.42,"low":24517.42,"close":24579.43,"volume":109.01234,"closeTime":1660439699999},{"openTime":1660439700000,"open":24578.63,"high":24633.01,"low":24475.51,"close":24485.6,"volume":45.00521,"closeTime":1660440599999},{"openTime":1660440600000,"open":24485.58,"high":24607.6,"low":24420,"close":24584.8,"volume":62.14918,"closeTime":1660441499999},{"openTime":1660441500000,"open":24582.43,"high":24620,"low":24540.23,"close":24595.01,"volume":53.68717,"closeTime":1660442399999},{"openTime":1660442400000,"open":24594.98,"high":24616.94,"low":24535.65,"close":24541.72,"volume":26.56998,"closeTime":1660443299999},{"openTime":1660443300000,"open":24543.35,"high":24592.28,"low":24511.13,"close":24570.74,"volume":30.21793,"closeTime":1660444199999},{"openTime":1660444200000,"open":24566.71,"high":24613,"low":24545.26,"close":24610.05,"volume":27.88872,"closeTime":1660445099999},{"openTime":1660445100000,"open":24609.07,"high":24623.89,"low":24600,"close":24602.91,"volume":16.16665,"closeTime":1660445999999},{"openTime":1660446000000,"open":24602.05,"high":24633.36,"low":24548.94,"close":24585.82,"volume":28.85847,"closeTime":1660446899999},{"openTime":1660446900000,"open":24583.44,"high":24605.81,"low":24557.51,"close":24579.62,"volume":20.54589,"closeTime":1660447799999},{"openTime":1660447800000,"open":24577.33,"high":24600.39,"low":24553.21,"close":24596.8,"volume":22.25177,"closeTime":1660448699999},{"openTime":1660448700000,"open":24595.52,"high":24607.23,"low":24575.47,"close":24578.08,"volume":7.84682,"closeTime":1660449599999},{"openTime":1660449600000,"open":24577.82,"high":24608.55,"low":24555.1,"close":24602.64,"volume":16.12852,"closeTime":1660450499999},{"openTime":1660450500000,"open":24604.81,"high":24650,"low":24523.89,"close":24536.37,"volume":42.09168,"closeTime":1660451399999},{"openTime":1660451400000,"open":24532.99,"high":24574.25,"low":24506.81,"close":24536.17,"volume":20.60634,"closeTime":1660452299999},{"openTime":1660452300000,"open":24538.6,"high":24580.86,"low":24533.98,"close":24574.89,"volume":13.78457,"closeTime":1660453199999},{"openTime":1660453200000,"open":24573.6,"high":24587.7,"low":24543.52,"close":24552.8,"volume":16.27156,"closeTime":1660454099999},{"openTime":1660454100000,"open":24552.82,"high":24580.95,"low":24539,"close":24545.43,"volume":11.37331,"closeTime":1660454999999},{"openTime":1660455000000,"open":24546.26,"high":24614.49,"low":24530,"close":24601.4,"volume":25.17823,"closeTime":1660455899999},{"openTime":1660455900000,"open":24600.59,"high":24624.59,"low":24587.01,"close":24592.51,"volume":28.50915,"closeTime":1660456799999},{"openTime":1660456800000,"open":24590.28,"high":24634.62,"low":24590.28,"close":24623.28,"volume":19.7816,"closeTime":1660457699999},{"openTime":1660457700000,"open":24620.86,"high":24629.68,"low":24595.46,"close":24625.04,"volume":14.37319,"closeTime":1660458599999},{"openTime":1660458600000,"open":24621.83,"high":24646.17,"low":24612.07,"close":24632,"volume":29.32656,"closeTime":1660459499999},{"openTime":1660459500000,"open":24632,"high":24690,"low":24619.98,"close":24683.12,"volume":62.37384,"closeTime":1660460399999},{"openTime":1660460400000,"open":24681.82,"high":24816.26,"low":24673.29,"close":24770.59,"volume":131.67969,"closeTime":1660461299999},{"openTime":1660461300000,"open":24767.75,"high":24967.46,"low":24767.4,"close":24890.71,"volume":231.43853,"closeTime":1660462199999},{"openTime":1660462200000,"open":24893.41,"high":24995,"low":24881.87,"close":24981.09,"volume":127.61234,"closeTime":1660463099999},{"openTime":1660463100000,"open":24987.46,"high":25061.63,"low":24828.57,"close":24881.87,"volume":161.93657,"closeTime":1660463999999},{"openTime":1660464000000,"open":24879.7,"high":24890.8,"low":24738.98,"close":24804.55,"volume":182.00694,"closeTime":1660464899999},{"openTime":1660464900000,"open":24805.58,"high":24870.07,"low":24790.16,"close":24850.87,"volume":78.66337,"closeTime":1660465799999},{"openTime":1660465800000,"open":24850.65,"high":24880.26,"low":24732.02,"close":24750.49,"volume":86.58091,"closeTime":1660466699999},{"openTime":1660466700000,"open":24748.99,"high":24748.99,"low":24602.2,"close":24668.22,"volume":167.87283,"closeTime":1660467599999},{"openTime":1660467600000,"open":24667.02,"high":24704.28,"low":24632.36,"close":24684.18,"volume":43.05074,"closeTime":1660468499999},{"openTime":1660468500000,"open":24679.23,"high":24817.3,"low":24674.83,"close":24736.73,"volume":275.4102,"closeTime":1660469399999},{"openTime":1660469400000,"open":24738.69,"high":24768.13,"low":24705.81,"close":24740.24,"volume":44.17153,"closeTime":1660470299999},{"openTime":1660470300000,"open":24742.49,"high":24789.24,"low":24729.77,"close":24759.65,"volume":34.37534,"closeTime":1660471199999},{"openTime":1660471200000,"open":24758.94,"high":24765.6,"low":24680,"close":24727.27,"volume":49.83805,"closeTime":1660472099999},{"openTime":1660472100000,"open":24724.4,"high":24749.39,"low":24648,"close":24741.98,"volume":45.22886,"closeTime":1660472999999},{"openTime":1660473000000,"open":24739.87,"high":24742.86,"low":24649.99,"close":24657.74,"volume":46.13603,"closeTime":1660473899999},{"openTime":1660473900000,"open":24659.16,"high":24665.65,"low":24615.26,"close":24629.02,"volume":35.07628,"closeTime":1660474799999},{"openTime":1660474800000,"open":24629.23,"high":24675.31,"low":24627.21,"close":24661.27,"volume":21.38951,"closeTime":1660475699999},{"openTime":1660475700000,"open":24662.41,"high":24684.42,"low":24640,"close":24673.75,"volume":18.50734,"closeTime":1660476599999},{"openTime":1660476600000,"open":24668.61,"high":24669.13,"low":24529.31,"close":24542.06,"volume":76.14327,"closeTime":1660477499999},{"openTime":1660477500000,"open":24542.52,"high":24586.15,"low":24534.99,"close":24573.7,"volume":18.54759,"closeTime":1660478399999},{"openTime":1660478400000,"open":24568.35,"high":24600.96,"low":24483.26,"close":24515,"volume":51.62932,"closeTime":1660479299999},{"openTime":1660479300000,"open":24515.57,"high":24538.44,"low":24486.93,"close":24515.18,"volume":33.07009,"closeTime":1660480199999},{"openTime":1660480200000,"open":24516.97,"high":24540.55,"low":24490,"close":24525.28,"volume":53.89137,"closeTime":1660481099999},{"openTime":1660481100000,"open":24524.38,"high":24547.04,"low":24476.34,"close":24537.36,"volume":47.61766,"closeTime":1660481999999},{"openTime":1660482000000,"open":24535.7,"high":24543.83,"low":24497.55,"close":24510.71,"volume":28.64306,"closeTime":1660482899999},{"openTime":1660482900000,"open":24511.39,"high":24511.39,"low":24421.72,"close":24476.61,"volume":98.80384,"closeTime":1660483799999},{"openTime":1660483800000,"open":24476.67,"high":24494.99,"low":24406,"close":24490.6,"volume":39.89437,"closeTime":1660484699999},{"openTime":1660484700000,"open":24490.6,"high":24535.66,"low":24467.41,"close":24480,"volume":42.86085,"closeTime":1660485599999},{"openTime":1660485600000,"open":24480,"high":24536.32,"low":24463.53,"close":24512.52,"volume":72.53538,"closeTime":1660486499999},{"openTime":1660486500000,"open":24512.04,"high":24540.1,"low":24494.66,"close":24504.18,"volume":27.57357,"closeTime":1660487399999},{"openTime":1660487400000,"open":24501.9,"high":24526.28,"low":24477.9,"close":24517.34,"volume":17.64536,"closeTime":1660488299999},{"openTime":1660488300000,"open":24518.75,"high":24530,"low":24487.22,"close":24521.81,"volume":24.28308,"closeTime":1660489199999},{"openTime":1660489200000,"open":24522.14,"high":24546.04,"low":24474.74,"close":24484.56,"volume":33.44449,"closeTime":1660490099999},{"openTime":1660490100000,"open":24489.49,"high":24522.45,"low":24477.61,"close":24489.06,"volume":47.65188,"closeTime":1660490999999},{"openTime":1660491000000,"open":24489.58,"high":24524.4,"low":24485.24,"close":24500.2,"volume":36.11763,"closeTime":1660491899999},{"openTime":1660491900000,"open":24499.88,"high":24541.79,"low":24494.72,"close":24529.57,"volume":19.4772,"closeTime":1660492799999},{"openTime":1660492800000,"open":24533.14,"high":24534.44,"low":24493.33,"close":24521.2,"volume":38.59775,"closeTime":1660493699999},{"openTime":1660493700000,"open":24521.71,"high":24568.65,"low":24490.65,"close":24515.69,"volume":37.98988,"closeTime":1660494599999},{"openTime":1660494600000,"open":24519.78,"high":24538.85,"low":24383.25,"close":24415.29,"volume":86.81756,"closeTime":1660495499999},{"openTime":1660495500000,"open":24416.48,"high":24455.64,"low":24309.38,"close":24321.07,"volume":126.98508,"closeTime":1660496399999},{"openTime":1660496400000,"open":24318.11,"high":24329.83,"low":24180,"close":24261.1,"volume":219.14223,"closeTime":1660497299999},{"openTime":1660497300000,"open":24256.24,"high":24335.77,"low":24217.72,"close":24277.33,"volume":96.64972,"closeTime":1660498199999},{"openTime":1660498200000,"open":24278.34,"high":24328.5,"low":24250,"close":24318.89,"volume":42.60596,"closeTime":1660499099999},{"openTime":1660499100000,"open":24316.57,"high":24320.81,"low":24221.27,"close":24238.55,"volume":67.18332,"closeTime":1660499999999},{"openTime":1660500000000,"open":24237.11,"high":24276.52,"low":24153.98,"close":24238.5,"volume":113.45571,"closeTime":1660500899999},{"openTime":1660500900000,"open":24237.82,"high":24298.3,"low":24227.32,"close":24286.44,"volume":58.21432,"closeTime":1660501799999},{"openTime":1660501800000,"open":24286.01,"high":24307.37,"low":24265.19,"close":24278.88,"volume":49.73594,"closeTime":1660502699999},{"openTime":1660502700000,"open":24287.35,"high":24301.82,"low":24276.41,"close":24293.96,"volume":25.72712,"closeTime":1660503599999},{"openTime":1660503600000,"open":24292.27,"high":24330.21,"low":24273.97,"close":24329.31,"volume":32.58755,"closeTime":1660504499999},{"openTime":1660504500000,"open":24327.03,"high":24334.78,"low":24250,"close":24284.04,"volume":27.8533,"closeTime":1660505399999},{"openTime":1660505400000,"open":24282.19,"high":24296.68,"low":24263.15,"close":24277.93,"volume":23.797,"closeTime":1660506299999},{"openTime":1660506300000,"open":24279.01,"high":24311.51,"low":24263,"close":24292.2,"volume":31.28314,"closeTime":1660507199999},{"openTime":1660507200000,"open":24291.25,"high":24322.08,"low":24257.59,"close":24307.62,"volume":33.05729,"closeTime":1660508099999},{"openTime":1660508100000,"open":24305.84,"high":24357.34,"low":24280.97,"close":24307.2,"volume":60.71667,"closeTime":1660508999999},{"openTime":1660509000000,"open":24312.27,"high":24324.47,"low":24284.4,"close":24311.93,"volume":33.40292,"closeTime":1660509899999},{"openTime":1660509900000,"open":24312.06,"high":24341.88,"low":24306.94,"close":24320.33,"volume":24.52609,"closeTime":1660510799999},{"openTime":1660510800000,"open":24320.23,"high":24368.47,"low":24281,"close":24364.25,"volume":59.07305,"closeTime":1660511699999},{"openTime":1660511700000,"open":24367.68,"high":24403.19,"low":24343.57,"close":24400.42,"volume":36.75696,"closeTime":1660512599999},{"openTime":1660512600000,"open":24401.64,"high":24439.47,"low":24326.88,"close":24377.84,"volume":44.49115,"closeTime":1660513499999},{"openTime":1660513500000,"open":24379.18,"high":24379.18,"low":24325.33,"close":24351.95,"volume":16.64414,"closeTime":1660514399999},{"openTime":1660514400000,"open":24351.66,"high":24362.83,"low":24203.06,"close":24222.16,"volume":137.64454,"closeTime":1660515299999},{"openTime":1660515300000,"open":24217.06,"high":24336.27,"low":24180,"close":24321.85,"volume":86.4661,"closeTime":1660516199999},{"openTime":1660516200000,"open":24320.82,"high":24376.38,"low":24316.02,"close":24342.52,"volume":64.77025,"closeTime":1660517099999},{"openTime":1660517100000,"open":24342.61,"high":24355.22,"low":24253.45,"close":24265.66,"volume":40.11322,"closeTime":1660517999999},{"openTime":1660518000000,"open":24264.51,"high":24318,"low":24245.45,"close":24287.33,"volume":59.88396,"closeTime":1660518899999},{"openTime":1660518900000,"open":24289.67,"high":24331.55,"low":24262.6,"close":24278.85,"volume":45.72112,"closeTime":1660519799999},{"openTime":1660519800000,"open":24278.85,"high":24344.96,"low":24259.6,"close":24342.66,"volume":50.03373,"closeTime":1660520699999},{"openTime":1660520700000,"open":24346.53,"high":24367.18,"low":24290.93,"close":24312.88,"volume":46.31843,"closeTime":1660521599999},{"openTime":1660521600000,"open":24316.89,"high":24324.76,"low":24196.84,"close":24219.6,"volume":126.55607,"closeTime":1660522499999},{"openTime":1660522500000,"open":24213.81,"high":24309.17,"low":24173.94,"close":24266.74,"volume":57.78562,"closeTime":1660523399999},{"openTime":1660523400000,"open":24269.75,"high":24400.3,"low":24261.15,"close":24383.04,"volume":74.62753,"closeTime":1660524299999},{"openTime":1660524300000,"open":24382.24,"high":24419.11,"low":24360,"close":24406.12,"volume":53.22521,"closeTime":1660525199999},{"openTime":1660525200000,"open":24404.63,"high":24420.63,"low":24352.27,"close":24368.95,"volume":40.28455,"closeTime":1660526099999},{"openTime":1660526100000,"open":24370.44,"high":24436.8,"low":24343.12,"close":24403.34,"volume":75.74522,"closeTime":1660526999999},{"openTime":1660527000000,"open":24403.38,"high":24567.4,"low":24393.66,"close":24541.3,"volume":183.95102,"closeTime":1660527899999},{"openTime":1660527900000,"open":24540.44,"high":24675.31,"low":24523.38,"close":24654.3,"volume":202.16102,"closeTime":1660528799999},{"openTime":1660528800000,"open":24650.04,"high":24767.97,"low":24647.84,"close":24739.32,"volume":132.73816,"closeTime":1660529699999},{"openTime":1660529700000,"open":24739.32,"high":24821.63,"low":24733.04,"close":24818.92,"volume":117.64729,"closeTime":1660530599999},{"openTime":1660530600000,"open":24819.08,"high":24893,"low":24787.9,"close":24832.71,"volume":160.67853,"closeTime":1660531499999},{"openTime":1660531500000,"open":24832.71,"high":24951.24,"low":24764.8,"close":24928.43,"volume":161.38704,"closeTime":1660532399999},{"openTime":1660532400000,"open":24926.45,"high":25187.22,"low":24906.72,"close":25155.06,"volume":272.90291,"closeTime":1660533299999},{"openTime":1660533300000,"open":25147.7,"high":25220,"low":24923.88,"close":25032.05,"volume":261.01749,"closeTime":1660534199999},{"openTime":1660534200000,"open":25037.6,"high":25105.71,"low":24794.96,"close":24842.62,"volume":207.52633,"closeTime":1660535099999},{"openTime":1660535100000,"open":24838.63,"high":24920.49,"low":24803.7,"close":24876.6,"volume":165.02178,"closeTime":1660535999999},{"openTime":1660536000000,"open":24871.89,"high":24891.15,"low":24699.2,"close":24799.9,"volume":162.79071,"closeTime":1660536899999},{"openTime":1660536900000,"open":24801.67,"high":24851.32,"low":24751.8,"close":24775.59,"volume":111.85243,"closeTime":1660537799999},{"openTime":1660537800000,"open":24774.63,"high":24843.7,"low":24771.23,"close":24810.35,"volume":64.55522,"closeTime":1660538699999},{"openTime":1660538700000,"open":24809.3,"high":24880,"low":24753.84,"close":24857.85,"volume":103.13587,"closeTime":1660539599999},{"openTime":1660539600000,"open":24858,"high":24985.94,"low":24792.46,"close":24856.23,"volume":174.69285,"closeTime":1660540499999},{"openTime":1660540500000,"open":24850.27,"high":24887.71,"low":24792.55,"close":24839.89,"volume":105.86778,"closeTime":1660541399999},{"openTime":1660541400000,"open":24840.31,"high":24843.05,"low":24757.47,"close":24784.32,"volume":100.99761,"closeTime":1660542299999},{"openTime":1660542300000,"open":24788.88,"high":24840.09,"low":24765.67,"close":24829.86,"volume":100.23354,"closeTime":1660543199999},{"openTime":1660543200000,"open":24829.84,"high":24837.04,"low":24557.86,"close":24576.9,"volume":171.91751,"closeTime":1660544099999},{"openTime":1660544100000,"open":24580.47,"high":24617.54,"low":24376.62,"close":24422.74,"volume":226.59785,"closeTime":1660544999999},{"openTime":1660545000000,"open":24426.35,"high":24427.85,"low":24262.75,"close":24380.58,"volume":257.05767,"closeTime":1660545899999},{"openTime":1660545900000,"open":24383.19,"high":24389.99,"low":24090.63,"close":24141.22,"volume":291.01007,"closeTime":1660546799999},{"openTime":1660546800000,"open":24140.71,"high":24218.73,"low":24036.74,"close":24069.92,"volume":262.23618,"closeTime":1660547699999},{"openTime":1660547700000,"open":24064.78,"high":24125.4,"low":24000,"close":24080,"volume":163.28312,"closeTime":1660548599999},{"openTime":1660548600000,"open":24077.28,"high":24127.6,"low":23936.04,"close":24032.57,"volume":394.53759,"closeTime":1660549499999},{"openTime":1660549500000,"open":24036.73,"high":24074.16,"low":23997.6,"close":24033.15,"volume":105.85876,"closeTime":1660550399999},{"openTime":1660550400000,"open":24031.05,"high":24062.58,"low":23949.49,"close":23963.23,"volume":148.21972,"closeTime":1660551299999},{"openTime":1660551300000,"open":23965.43,"high":24059.1,"low":23876.82,"close":24031.45,"volume":174.09945,"closeTime":1660552199999},{"openTime":1660552200000,"open":24035.87,"high":24088.7,"low":24014.61,"close":24039.65,"volume":76.30977,"closeTime":1660553099999},{"openTime":1660553100000,"open":24041.97,"high":24058.36,"low":23997.06,"close":24048.76,"volume":91.38978,"closeTime":1660553999999},{"openTime":1660554000000,"open":24048.93,"high":24085.75,"low":24027.07,"close":24044.56,"volume":69.6579,"closeTime":1660554899999},{"openTime":1660554900000,"open":24045.78,"high":24061.31,"low":23999.8,"close":24014.72,"volume":63.47327,"closeTime":1660555799999},{"openTime":1660555800000,"open":24013.68,"high":24078.52,"low":24001.94,"close":24072.5,"volume":71.93447,"closeTime":1660556699999},{"openTime":1660556700000,"open":24072.28,"high":24210,"low":24065.71,"close":24180.98,"volume":134.38353,"closeTime":1660557599999},{"openTime":1660557600000,"open":24181.76,"high":24195.33,"low":24136.89,"close":24185.86,"volume":99.64861,"closeTime":1660558499999},{"openTime":1660558500000,"open":24186.07,"high":24216.21,"low":24156.58,"close":24191.39,"volume":80.97595,"closeTime":1660559399999},{"openTime":1660559400000,"open":24194.18,"high":24214.4,"low":24154,"close":24161.56,"volume":61.61246,"closeTime":1660560299999},{"openTime":1660560300000,"open":24161.08,"high":24318.33,"low":24151.51,"close":24274.45,"volume":142.25552,"closeTime":1660561199999},{"openTime":1660561200000,"open":24277.09,"high":24320.35,"low":24230.13,"close":24230.13,"volume":91.69401,"closeTime":1660562099999},{"openTime":1660562100000,"open":24232.96,"high":24272.72,"low":24175.57,"close":24189.48,"volume":106.48019,"closeTime":1660562999999},{"openTime":1660563000000,"open":24194.33,"high":24209.03,"low":24082.54,"close":24110.8,"volume":120.09557,"closeTime":1660563899999},{"openTime":1660563900000,"open":24114.55,"high":24131.87,"low":24000.41,"close":24056.41,"volume":138.5011,"closeTime":1660564799999},{"openTime":1660564800000,"open":24058.22,"high":24111.96,"low":24023.86,"close":24060.02,"volume":68.23827,"closeTime":1660565699999},{"openTime":1660565700000,"open":24059,"high":24171.43,"low":24058.57,"close":24152.22,"volume":114.7347,"closeTime":1660566599999},{"openTime":1660566600000,"open":24158.47,"high":24199.67,"low":24057.05,"close":24083.09,"volume":104.7676,"closeTime":1660567499999},{"openTime":1660567500000,"open":24081.01,"high":24084.8,"low":23904.44,"close":23956.71,"volume":172.3333,"closeTime":1660568399999},{"openTime":1660568400000,"open":23960.21,"high":24116.32,"low":23940.19,"close":24104.76,"volume":172.13383,"closeTime":1660569299999},{"openTime":1660569300000,"open":24110,"high":24134.53,"low":24076.9,"close":24125.02,"volume":144.79252,"closeTime":1660570199999},{"openTime":1660570200000,"open":24129.52,"high":24175.6,"low":23981.7,"close":24030.14,"volume":167.27287,"closeTime":1660571099999},{"openTime":1660571100000,"open":24024.49,"high":24210.19,"low":24009.81,"close":24174.67,"volume":227.20451,"closeTime":1660571999999},{"openTime":1660572000000,"open":24164.38,"high":24206.73,"low":24098.36,"close":24101.08,"volume":168.29361,"closeTime":1660572899999},{"openTime":1660572900000,"open":24100.01,"high":24160.94,"low":24088.4,"close":24124.92,"volume":109.22754,"closeTime":1660573799999},{"openTime":1660573800000,"open":24124.53,"high":24188.21,"low":24112.54,"close":24142.23,"volume":110.92828,"closeTime":1660574699999},{"openTime":1660574700000,"open":24142.48,"high":24151.51,"low":24089.38,"close":24123.77,"volume":70.73974,"closeTime":1660575599999},{"openTime":1660575600000,"open":24120,"high":24152.33,"low":24055.34,"close":24077.9,"volume":96.92512,"closeTime":1660576499999},{"openTime":1660576500000,"open":24082.07,"high":24152.37,"low":24068.31,"close":24140.61,"volume":76.94936,"closeTime":1660577399999},{"openTime":1660577400000,"open":24142.99,"high":24190.08,"low":24130,"close":24178.4,"volume":72.09577,"closeTime":1660578299999},{"openTime":1660578300000,"open":24174.2,"high":24272.73,"low":24158.72,"close":24233.67,"volume":172.15924,"closeTime":1660579199999},{"openTime":1660579200000,"open":24237.4,"high":24285.71,"low":24211.89,"close":24215.46,"volume":100.38177,"closeTime":1660580099999},{"openTime":1660580100000,"open":24215.53,"high":24263.32,"low":24183.2,"close":24231.33,"volume":97.26264,"closeTime":1660580999999},{"openTime":1660581000000,"open":24231.21,"high":24243.24,"low":24160,"close":24194.39,"volume":80.29373,"closeTime":1660581899999},{"openTime":1660581900000,"open":24193.31,"high":24277.84,"low":24170.34,"close":24262.65,"volume":86.87747,"closeTime":1660582799999},{"openTime":1660582800000,"open":24263.46,"high":24279.27,"low":24220.63,"close":24243.01,"volume":69.21684,"closeTime":1660583699999},{"openTime":1660583700000,"open":24238.96,"high":24260.73,"low":24143.47,"close":24203.19,"volume":74.21775,"closeTime":1660584599999},{"openTime":1660584600000,"open":24200.86,"high":24205.71,"low":24108.07,"close":24134.94,"volume":69.0365,"closeTime":1660585499999},{"openTime":1660585500000,"open":24133.8,"high":24155.47,"low":24079.2,"close":24121.97,"volume":81.16558,"closeTime":1660586399999},{"openTime":1660586400000,"open":24120.84,"high":24130.88,"low":24012,"close":24077.15,"volume":72.8704,"closeTime":1660587299999},{"openTime":1660587300000,"open":24080.62,"high":24145.27,"low":24075.46,"close":24113.55,"volume":77.55483,"closeTime":1660588199999},{"openTime":1660588200000,"open":24116.16,"high":24135.43,"low":24065.61,"close":24096.29,"volume":60.76431,"closeTime":1660589099999},{"openTime":1660589100000,"open":24096.85,"high":24131.03,"low":24089.38,"close":24104.05,"volume":53.19942,"closeTime":1660589999999},{"openTime":1660590000000,"open":24104.05,"high":24128.92,"low":24013.68,"close":24095.83,"volume":71.71481,"closeTime":1660590899999},{"openTime":1660590900000,"open":24096.72,"high":24160.77,"low":24057.65,"close":24059.05,"volume":82.22038,"closeTime":1660591799999},{"openTime":1660591800000,"open":24059.04,"high":24094.87,"low":23970.02,"close":24019.88,"volume":159.44647,"closeTime":1660592699999},{"openTime":1660592700000,"open":24022.73,"high":24067.63,"low":23976.81,"close":23985.54,"volume":77.86436,"closeTime":1660593599999},{"openTime":1660593600000,"open":23986.8,"high":24060,"low":23977.06,"close":24057.02,"volume":96.56834,"closeTime":1660594499999},{"openTime":1660594500000,"open":24059.42,"high":24114.83,"low":24053.38,"close":24081.95,"volume":72.21706,"closeTime":1660595399999},{"openTime":1660595400000,"open":24084.79,"high":24098.86,"low":23997.6,"close":24016.28,"volume":48.60765,"closeTime":1660596299999},{"openTime":1660596300000,"open":24020.23,"high":24078.12,"low":23990.05,"close":24073.13,"volume":86.4781,"closeTime":1660597199999},{"openTime":1660597200000,"open":24071.05,"high":24096.08,"low":24052.57,"close":24074.56,"volume":37.88086,"closeTime":1660598099999},{"openTime":1660598100000,"open":24075.22,"high":24146.15,"low":24046.56,"close":24094.56,"volume":87.06666,"closeTime":1660598999999},{"openTime":1660599000000,"open":24094.54,"high":24103,"low":24069.39,"close":24099.94,"volume":16.71195,"closeTime":1660599899999},{"openTime":1660599900000,"open":24099.2,"high":24102.59,"low":23990,"close":24031.4,"volume":37.08077,"closeTime":1660600799999},{"openTime":1660600800000,"open":24030.7,"high":24121.22,"low":23977,"close":24116.01,"volume":97.81334,"closeTime":1660601699999},{"openTime":1660601700000,"open":24114.12,"high":24149.79,"low":24057.3,"close":24079.51,"volume":111.5543,"closeTime":1660602599999},{"openTime":1660602600000,"open":24075.91,"high":24117.41,"low":24062.96,"close":24063.09,"volume":60.66906,"closeTime":1660603499999},{"openTime":1660603500000,"open":24064.25,"high":24067.52,"low":24010,"close":24023.56,"volume":642.09301,"closeTime":1660604399999},{"openTime":1660604400000,"open":24018.95,"high":24021.7,"low":23780.95,"close":23803.01,"volume":328.57076,"closeTime":1660605299999},{"openTime":1660605300000,"open":23801.91,"high":24118.18,"low":23790.94,"close":24056.92,"volume":249.43161,"closeTime":1660606199999},{"openTime":1660606200000,"open":24051.36,"high":24169.76,"low":24015.91,"close":24164.49,"volume":247.24121,"closeTime":1660607099999},{"openTime":1660607100000,"open":24164.41,"high":24197.99,"low":24070.7,"close":24097.01,"volume":111.51423,"closeTime":1660607999999},{"openTime":1660608000000,"open":24098.03,"high":24166.53,"low":24055.17,"close":24115.16,"volume":116.21601,"closeTime":1660608899999},{"openTime":1660608900000,"open":24114.2,"high":24115.86,"low":23964.76,"close":23999.1,"volume":160.8479,"closeTime":1660609799999},{"openTime":1660609800000,"open":24001.84,"high":24103.21,"low":23980,"close":24093.88,"volume":157.39977,"closeTime":1660610699999},{"openTime":1660610700000,"open":24093.46,"high":24163.77,"low":24072.12,"close":24130.21,"volume":112.06516,"closeTime":1660611599999},{"openTime":1660611600000,"open":24128.28,"high":24214.62,"low":24120.78,"close":24190.87,"volume":132.59094,"closeTime":1660612499999},{"openTime":1660612500000,"open":24194.08,"high":24239.09,"low":24178.61,"close":24190.24,"volume":107.41101,"closeTime":1660613399999},{"openTime":1660613400000,"open":24190.24,"high":24255.35,"low":24178.19,"close":24199.53,"volume":72.97121,"closeTime":1660614299999},{"openTime":1660614300000,"open":24199.15,"high":24204.55,"low":24104.5,"close":24113.83,"volume":77.81889,"closeTime":1660615199999},{"openTime":1660615200000,"open":24113.83,"high":24206.41,"low":24104.43,"close":24166.1,"volume":79.64336,"closeTime":1660616099999},{"openTime":1660616100000,"open":24169,"high":24197.43,"low":24131.98,"close":24183.58,"volume":49.55579,"closeTime":1660616999999},{"openTime":1660617000000,"open":24183.35,"high":24202.49,"low":24055.88,"close":24065.1,"volume":99.84633,"closeTime":1660617899999},{"openTime":1660617900000,"open":24062.85,"high":24080,"low":24028.36,"close":24051.35,"volume":95.37253,"closeTime":1660618799999},{"openTime":1660618800000,"open":24050.98,"high":24059.32,"low":23860.5,"close":23873.15,"volume":192.94874,"closeTime":1660619699999},{"openTime":1660619700000,"open":23872.16,"high":24190.58,"low":23872.16,"close":24143.98,"volume":207.76032,"closeTime":1660620599999},{"openTime":1660620600000,"open":24143.1,"high":24161.91,"low":24084.1,"close":24106.18,"volume":78.26028,"closeTime":1660621499999},{"openTime":1660621500000,"open":24104.58,"high":24197.43,"low":24079.21,"close":24086.93,"volume":104.71505,"closeTime":1660622399999},{"openTime":1660622400000,"open":24093.37,"high":24148.41,"low":24086.78,"close":24097.15,"volume":70.7575,"closeTime":1660623299999},{"openTime":1660623300000,"open":24093.52,"high":24103.96,"low":24019.26,"close":24028.59,"volume":96.06021,"closeTime":1660624199999},{"openTime":1660624200000,"open":24025.81,"high":24044.45,"low":23978.82,"close":24008.04,"volume":65.37551,"closeTime":1660625099999},{"openTime":1660625100000,"open":24007.39,"high":24042.81,"low":23942.88,"close":23962.45,"volume":86.85559,"closeTime":1660625999999},{"openTime":1660626000000,"open":23961.55,"high":23982.48,"low":23903.93,"close":23912.57,"volume":77.56428,"closeTime":1660626899999},{"openTime":1660626900000,"open":23915.35,"high":23944.69,"low":23806.5,"close":23929.26,"volume":121.25167,"closeTime":1660627799999},{"openTime":1660627800000,"open":23929.31,"high":23950,"low":23868.68,"close":23905.28,"volume":70.68461,"closeTime":1660628699999},{"openTime":1660628700000,"open":23906.53,"high":24018.35,"low":23870,"close":23953.61,"volume":74.89745,"closeTime":1660629599999},{"openTime":1660629600000,"open":23952.35,"high":23992.3,"low":23921.28,"close":23964.62,"volume":35.80999,"closeTime":1660630499999},{"openTime":1660630500000,"open":23963.33,"high":24025.05,"low":23959.85,"close":24007.22,"volume":44.24801,"closeTime":1660631399999},{"openTime":1660631400000,"open":24005.4,"high":24039.92,"low":23967.31,"close":24034.33,"volume":46.79423,"closeTime":1660632299999},{"openTime":1660632300000,"open":24037,"high":24045.26,"low":24001.82,"close":24003.67,"volume":58.29576,"closeTime":1660633199999},{"openTime":1660633200000,"open":24004.14,"high":24032.97,"low":23995.05,"close":24008.06,"volume":33.5211,"closeTime":1660634099999},{"openTime":1660634100000,"open":24009.32,"high":24017.45,"low":23973.27,"close":24005.43,"volume":25.34701,"closeTime":1660634999999},{"openTime":1660635000000,"open":24006.78,"high":24047.5,"low":23947,"close":23956.39,"volume":46.11144,"closeTime":1660635899999},{"openTime":1660635900000,"open":23954.22,"high":24073.24,"low":23940,"close":24073.24,"volume":57.41491,"closeTime":1660636799999},{"openTime":1660636800000,"open":24069.17,"high":24087.54,"low":24010.75,"close":24023.34,"volume":55.81578,"closeTime":1660637699999},{"openTime":1660637700000,"open":24023.66,"high":24040,"low":23991.41,"close":24022.27,"volume":49.53055,"closeTime":1660638599999},{"openTime":1660638600000,"open":24022.79,"high":24039.46,"low":23986.04,"close":23998.96,"volume":39.50197,"closeTime":1660639499999},{"openTime":1660639500000,"open":23999.6,"high":24029.42,"low":23975.86,"close":23997.68,"volume":56.79994,"closeTime":1660640399999},{"openTime":1660640400000,"open":23998.38,"high":24069.95,"low":23987.61,"close":24035.74,"volume":55.32115,"closeTime":1660641299999},{"openTime":1660641300000,"open":24037.3,"high":24128.2,"low":24034.82,"close":24090.01,"volume":70.79437,"closeTime":1660642199999},{"openTime":1660642200000,"open":24092.72,"high":24128.69,"low":24078.47,"close":24119.82,"volume":79.77802,"closeTime":1660643099999},{"openTime":1660643100000,"open":24117.5,"high":24125.4,"low":24074.7,"close":24083.83,"volume":45.77611,"closeTime":1660643999999},{"openTime":1660644000000,"open":24087.08,"high":24109.89,"low":24054.98,"close":24065.27,"volume":46.38827,"closeTime":1660644899999},{"openTime":1660644900000,"open":24064.71,"high":24091.56,"low":24046.44,"close":24048.64,"volume":26.86502,"closeTime":1660645799999},{"openTime":1660645800000,"open":24049.11,"high":24083.39,"low":24017.39,"close":24044.21,"volume":37.48351,"closeTime":1660646699999},{"openTime":1660646700000,"open":24041.76,"high":24049.25,"low":23999,"close":24015.4,"volume":67.06053,"closeTime":1660647599999},{"openTime":1660647600000,"open":24017.11,"high":24114.3,"low":23995.51,"close":24079.85,"volume":129.65005,"closeTime":1660648499999},{"openTime":1660648500000,"open":24079.39,"high":24152.96,"low":24013.68,"close":24029.73,"volume":189.75309,"closeTime":1660649399999},{"openTime":1660649400000,"open":24028.96,"high":24061.32,"low":24026.76,"close":24042.74,"volume":69.37988,"closeTime":1660650299999},{"openTime":1660650300000,"open":24043.13,"high":24067.76,"low":24024.77,"close":24040.44,"volume":53.86603,"closeTime":1660651199999},{"openTime":1660651200000,"open":24043.97,"high":24074.14,"low":24027,"close":24052.44,"volume":62.92388,"closeTime":1660652099999},{"openTime":1660652100000,"open":24055.9,"high":24095.87,"low":24049.41,"close":24050.64,"volume":41.03282,"closeTime":1660652999999},{"openTime":1660653000000,"open":24051.86,"high":24068.61,"low":23972.9,"close":23979.28,"volume":117.12101,"closeTime":1660653899999},{"openTime":1660653900000,"open":23979.28,"high":24001.41,"low":23897.52,"close":23944.01,"volume":97.27975,"closeTime":1660654799999},{"openTime":1660654800000,"open":23943.28,"high":23984.68,"low":23923.48,"close":23974.48,"volume":74.23147,"closeTime":1660655699999},{"openTime":1660655700000,"open":23974.48,"high":23980.8,"low":23919.5,"close":23941.29,"volume":36.11902,"closeTime":1660656599999},{"openTime":1660656600000,"open":23941.29,"high":24030.3,"low":23890,"close":23956.49,"volume":126.68466,"closeTime":1660657499999},{"openTime":1660657500000,"open":23955.32,"high":23963.85,"low":23862.88,"close":23906.93,"volume":105.59267,"closeTime":1660658399999},{"openTime":1660658400000,"open":23900.26,"high":23908.36,"low":23812.83,"close":23818.28,"volume":113.94043,"closeTime":1660659299999},{"openTime":1660659300000,"open":23813.43,"high":23924.9,"low":23735.89,"close":23843.45,"volume":174.14702,"closeTime":1660660199999},{"openTime":1660660200000,"open":23839.44,"high":23841.39,"low":23685,"close":23747.47,"volume":173.04171,"closeTime":1660661099999},{"openTime":1660661100000,"open":23750.56,"high":23775.17,"low":23719.41,"close":23725.05,"volume":76.5016,"closeTime":1660661999999},{"openTime":1660662000000,"open":23718.45,"high":23780,"low":23674,"close":23775.62,"volume":84.32025,"closeTime":1660662899999},{"openTime":1660662900000,"open":23779.17,"high":23841.56,"low":23752.04,"close":23808.33,"volume":95.51955,"closeTime":1660663799999},{"openTime":1660663800000,"open":23804.33,"high":23892.96,"low":23791.97,"close":23882.11,"volume":101.47744,"closeTime":1660664699999},{"openTime":1660664700000,"open":23879.03,"high":23931.11,"low":23855.64,"close":23902.72,"volume":65.24102,"closeTime":1660665599999},{"openTime":1660665600000,"open":23903.42,"high":23923.79,"low":23835.39,"close":23870.44,"volume":62.16798,"closeTime":1660666499999},{"openTime":1660666500000,"open":23870.32,"high":23889.74,"low":23815.3,"close":23836.31,"volume":56.00557,"closeTime":1660667399999},{"openTime":1660667400000,"open":23838.09,"high":23870,"low":23711.47,"close":23724.34,"volume":81.76257,"closeTime":1660668299999},{"openTime":1660668300000,"open":23724.34,"high":23827.26,"low":23692.67,"close":23815.34,"volume":140.1425,"closeTime":1660669199999},{"openTime":1660669200000,"open":23811.27,"high":23887.22,"low":23785.41,"close":23859.4,"volume":152.41755,"closeTime":1660670099999},{"openTime":1660670100000,"open":23859.44,"high":23887.31,"low":23784.7,"close":23810.67,"volume":135.93567,"closeTime":1660670999999},{"openTime":1660671000000,"open":23807.77,"high":23899.78,"low":23783.51,"close":23847.71,"volume":51.65153,"closeTime":1660671899999},{"openTime":1660671900000,"open":23848.74,"high":23895.38,"low":23838.46,"close":23866.98,"volume":45.48136,"closeTime":1660672799999},{"openTime":1660672800000,"open":23865.13,"high":24000.34,"low":23854.8,"close":23966.89,"volume":110.38442,"closeTime":1660673699999},{"openTime":1660673700000,"open":23964.98,"high":24057.87,"low":23942.5,"close":23967.98,"volume":121.87801,"closeTime":1660674599999},{"openTime":1660674600000,"open":23968.03,"high":23973.15,"low":23772.82,"close":23805.23,"volume":143.93475,"closeTime":1660675499999},{"openTime":1660675500000,"open":23798.31,"high":23857.81,"low":23704.51,"close":23835.5,"volume":120.92229,"closeTime":1660676399999},{"openTime":1660676400000,"open":23837.88,"high":23917.47,"low":23798.52,"close":23888.78,"volume":83.289,"closeTime":1660677299999},{"openTime":1660677300000,"open":23883.35,"high":23962.6,"low":23866.98,"close":23946.42,"volume":67.63272,"closeTime":1660678199999},{"openTime":1660678200000,"open":23949.99,"high":23957.52,"low":23880.87,"close":23903.02,"volume":45.1778,"closeTime":1660679099999},{"openTime":1660679100000,"open":23902.35,"high":23971.42,"low":23902.31,"close":23935.68,"volume":61.65563,"closeTime":1660679999999},{"openTime":1660680000000,"open":23936.2,"high":23980,"low":23903.67,"close":23961.92,"volume":65.66826,"closeTime":1660680899999},{"openTime":1660680900000,"open":23961.44,"high":23968.52,"low":23925.36,"close":23936.48,"volume":52.91507,"closeTime":1660681799999},{"openTime":1660681800000,"open":23933.94,"high":23963.54,"low":23922.06,"close":23930.73,"volume":57.55963,"closeTime":1660682699999},{"openTime":1660682700000,"open":23932.06,"high":23994.79,"low":23902.73,"close":23983.77,"volume":74.31725,"closeTime":1660683599999},{"openTime":1660683600000,"open":23980.94,"high":23995.79,"low":23934.01,"close":23938.97,"volume":63.8219,"closeTime":1660684499999},{"openTime":1660684500000,"open":23939.69,"high":23962.58,"low":23880.55,"close":23962.58,"volume":48.88267,"closeTime":1660685399999},{"openTime":1660685400000,"open":23962.58,"high":23966.6,"low":23933.8,"close":23952.23,"volume":14.72502,"closeTime":1660686299999},{"openTime":1660686300000,"open":23953.39,"high":23956,"low":23904.73,"close":23951.82,"volume":23.13131,"closeTime":1660687199999},{"openTime":1660687200000,"open":23951.26,"high":23953.75,"low":23873.53,"close":23914.92,"volume":31.6915,"closeTime":1660688099999},{"openTime":1660688100000,"open":23914.25,"high":23915.79,"low":23861.55,"close":23888.3,"volume":66.19365,"closeTime":1660688999999},{"openTime":1660689000000,"open":23886.78,"high":23890.91,"low":23807.12,"close":23867.8,"volume":89.17906,"closeTime":1660689899999},{"openTime":1660689900000,"open":23866.71,"high":23906.36,"low":23835.98,"close":23849.05,"volume":46.51332,"closeTime":1660690799999},{"openTime":1660690800000,"open":23847.92,"high":23900.07,"low":23819.22,"close":23869.59,"volume":59.30549,"closeTime":1660691699999},{"openTime":1660691700000,"open":23870.72,"high":23900.59,"low":23839.5,"close":23860.7,"volume":42.72017,"closeTime":1660692599999},{"openTime":1660692600000,"open":23855.69,"high":23902.52,"low":23818.57,"close":23846.31,"volume":58.03313,"closeTime":1660693499999},{"openTime":1660693500000,"open":23846.7,"high":23898.69,"low":23839.15,"close":23858.07,"volume":41.03097,"closeTime":1660694399999},{"openTime":1660694400000,"open":23856.51,"high":23962.32,"low":23828.8,"close":23943.22,"volume":100.91335,"closeTime":1660695299999},{"openTime":1660695300000,"open":23945.08,"high":24040.13,"low":23866.4,"close":23903.54,"volume":93.65557,"closeTime":1660696199999},{"openTime":1660696200000,"open":23904.31,"high":24021.8,"low":23897.24,"close":23984.15,"volume":77.91658,"closeTime":1660697099999},{"openTime":1660697100000,"open":23987.9,"high":24033.5,"low":23956.42,"close":24010.39,"volume":66.31152,"closeTime":1660697999999},{"openTime":1660698000000,"open":24012.71,"high":24028.2,"low":23966.75,"close":23975.76,"volume":85.39244,"closeTime":1660698899999},{"openTime":1660698900000,"open":23975.4,"high":24050.84,"low":23958.45,"close":24039.55,"volume":119.22262,"closeTime":1660699799999},{"openTime":1660699800000,"open":24038.63,"high":24066,"low":23961.4,"close":23978.77,"volume":115.7783,"closeTime":1660700699999},{"openTime":1660700700000,"open":23978.77,"high":23991.3,"low":23936.85,"close":23946.85,"volume":43.31834,"closeTime":1660701599999},{"openTime":1660701600000,"open":23946.98,"high":23960.56,"low":23913.56,"close":23933.03,"volume":28.76323,"closeTime":1660702499999},{"openTime":1660702500000,"open":23931.45,"high":23943.26,"low":23902.4,"close":23937.76,"volume":45.04796,"closeTime":1660703399999},{"openTime":1660703400000,"open":23934.58,"high":24067,"low":23928.57,"close":24013.87,"volume":98.73704,"closeTime":1660704299999},{"openTime":1660704300000,"open":24015.11,"high":24036.99,"low":23965.66,"close":23994.19,"volume":54.7684,"closeTime":1660705199999},{"openTime":1660705200000,"open":23995.21,"high":24077.23,"low":23990.99,"close":24071.64,"volume":55.91061,"closeTime":1660706099999},{"openTime":1660706100000,"open":24072.34,"high":24085.86,"low":24045.81,"close":24056.85,"volume":66.13514,"closeTime":1660706999999},{"openTime":1660707000000,"open":24051.65,"high":24082.92,"low":24027.27,"close":24039.35,"volume":68.71556,"closeTime":1660707899999},{"openTime":1660707900000,"open":24043.2,"high":24048.92,"low":24000,"close":24008.76,"volume":60.82776,"closeTime":1660708799999},{"openTime":1660708800000,"open":24008.83,"high":24043.56,"low":24006.88,"close":24016.03,"volume":26.84524,"closeTime":1660709699999},{"openTime":1660709700000,"open":24016.34,"high":24036.6,"low":24007.31,"close":24020.3,"volume":24.72606,"closeTime":1660710599999},{"openTime":1660710600000,"open":24021.5,"high":24061.64,"low":24008.8,"close":24029.91,"volume":24.84838,"closeTime":1660711499999},{"openTime":1660711500000,"open":24032,"high":24091.8,"low":24029.92,"close":24069.51,"volume":50.82968,"closeTime":1660712399999},{"openTime":1660712400000,"open":24070.32,"high":24114.77,"low":24064.66,"close":24093.97,"volume":37.69979,"closeTime":1660713299999},{"openTime":1660713300000,"open":24096.57,"high":24141.37,"low":24066.39,"close":24134.88,"volume":57.70416,"closeTime":1660714199999},{"openTime":1660714200000,"open":24134.88,"high":24180.72,"low":24086.16,"close":24125.52,"volume":64.52027,"closeTime":1660715099999},{"openTime":1660715100000,"open":24127.55,"high":24171.49,"low":24126.12,"close":24167.5,"volume":65.7083,"closeTime":1660715999999},{"openTime":1660716000000,"open":24165.26,"high":24409.38,"low":24163.17,"close":24339.69,"volume":245.92526,"closeTime":1660716899999},{"openTime":1660716900000,"open":24338.09,"high":24410.87,"low":24336.91,"close":24388.29,"volume":62.40234,"closeTime":1660717799999},{"openTime":1660717800000,"open":24387.82,"high":24449.21,"low":24335,"close":24409.53,"volume":142.09715,"closeTime":1660718699999},{"openTime":1660718700000,"open":24413.07,"high":24435.09,"low":24368.92,"close":24410.4,"volume":71.89009,"closeTime":1660719599999},{"openTime":1660719600000,"open":24405.99,"high":24428.31,"low":24321.43,"close":24357.7,"volume":105.69318,"closeTime":1660720499999},{"openTime":1660720500000,"open":24358.24,"high":24378.31,"low":23962.12,"close":24061.51,"volume":198.29896,"closeTime":1660721399999},{"openTime":1660721400000,"open":24060.33,"high":24064.76,"low":23826.08,"close":23854.35,"volume":220.02452,"closeTime":1660722299999},{"openTime":1660722300000,"open":23854.35,"high":23950,"low":23764.31,"close":23787.61,"volume":210.25209,"closeTime":1660723199999},{"openTime":1660723200000,"open":23791.81,"high":23835.69,"low":23734.62,"close":23803.27,"volume":171.32721,"closeTime":1660724099999},{"openTime":1660724100000,"open":23803.71,"high":23878.11,"low":23748.21,"close":23760.95,"volume":82.29972,"closeTime":1660724999999},{"openTime":1660725000000,"open":23762.47,"high":23836.9,"low":23761.36,"close":23835.61,"volume":70.98362,"closeTime":1660725899999},{"openTime":1660725900000,"open":23833.36,"high":23833.36,"low":23775.05,"close":23814.78,"volume":74.97983,"closeTime":1660726799999},{"openTime":1660726800000,"open":23811.1,"high":23857.7,"low":23805.29,"close":23849.7,"volume":57.0074,"closeTime":1660727699999},{"openTime":1660727700000,"open":23850.39,"high":23887.21,"low":23797.94,"close":23875.88,"volume":68.72528,"closeTime":1660728599999},{"openTime":1660728600000,"open":23878.46,"high":23925.95,"low":23846.54,"close":23854.14,"volume":95.5887,"closeTime":1660729499999},{"openTime":1660729500000,"open":23852.22,"high":23857.7,"low":23803.24,"close":23832.91,"volume":65.76583,"closeTime":1660730399999},{"openTime":1660730400000,"open":23830.8,"high":23839.95,"low":23685.71,"close":23715.17,"volume":94.5932,"closeTime":1660731299999},{"openTime":1660731300000,"open":23715.1,"high":23789.02,"low":23700.16,"close":23775.03,"volume":89.88884,"closeTime":1660732199999},{"openTime":1660732200000,"open":23775.48,"high":23796.34,"low":23724.11,"close":23766.05,"volume":88.92169,"closeTime":1660733099999},{"openTime":1660733100000,"open":23763.89,"high":23802.54,"low":23741.29,"close":23794.38,"volume":64.78522,"closeTime":1660733999999},{"openTime":1660734000000,"open":23799.31,"high":23831.83,"low":23784.02,"close":23811.15,"volume":82.49042,"closeTime":1660734899999},{"openTime":1660734900000,"open":23805.99,"high":23823.94,"low":23752.75,"close":23765.97,"volume":73.83932,"closeTime":1660735799999},{"openTime":1660735800000,"open":23765.92,"high":23773.53,"low":23729.97,"close":23752.71,"volume":77.05142,"closeTime":1660736699999},{"openTime":1660736700000,"open":23749.21,"high":23775.17,"low":23687.46,"close":23748.45,"volume":90.93404,"closeTime":1660737599999},{"openTime":1660737600000,"open":23749.15,"high":23763.07,"low":23676.08,"close":23710.63,"volume":79.52706,"closeTime":1660738499999},{"openTime":1660738500000,"open":23712.07,"high":23720.65,"low":23532.65,"close":23619.86,"volume":269.4834,"closeTime":1660739399999},{"openTime":1660739400000,"open":23616.69,"high":23738.65,"low":23541.94,"close":23708.8,"volume":215.57638,"closeTime":1660740299999},{"openTime":1660740300000,"open":23708.39,"high":23736.33,"low":23661.62,"close":23675.92,"volume":95.98365,"closeTime":1660741199999},{"openTime":1660741200000,"open":23670.23,"high":23682.92,"low":23578.17,"close":23613,"volume":111.61159,"closeTime":1660742099999},{"openTime":1660742100000,"open":23609.87,"high":23653.36,"low":23573.02,"close":23629.24,"volume":92.70558,"closeTime":1660742999999},{"openTime":1660743000000,"open":23632.4,"high":23680.66,"low":23456,"close":23488.72,"volume":250.68139,"closeTime":1660743899999},{"openTime":1660743900000,"open":23488.41,"high":23490.34,"low":23325.64,"close":23428.56,"volume":238.94617,"closeTime":1660744799999},{"openTime":1660744800000,"open":23424.66,"high":23479.48,"low":23370.1,"close":23397.34,"volume":122.25496,"closeTime":1660745699999},{"openTime":1660745700000,"open":23397.34,"high":23446.43,"low":23365.65,"close":23410.91,"volume":70.238,"closeTime":1660746599999},{"openTime":1660746600000,"open":23412.83,"high":23448.83,"low":23346.65,"close":23369.62,"volume":105.25797,"closeTime":1660747499999},{"openTime":1660747500000,"open":23366.4,"high":23419.97,"low":23323.97,"close":23349.91,"volume":101.61711,"closeTime":1660748399999},{"openTime":1660748400000,"open":23351.3,"high":23433.78,"low":23335.78,"close":23418.08,"volume":96.72523,"closeTime":1660749299999},{"openTime":1660749300000,"open":23418.08,"high":23467.17,"low":23391.92,"close":23445.6,"volume":84.60655,"closeTime":1660750199999},{"openTime":1660750200000,"open":23445.54,"high":23456.04,"low":23349.02,"close":23386.61,"volume":46.83652,"closeTime":1660751099999},{"openTime":1660751100000,"open":23386.83,"high":23404.63,"low":23348.41,"close":23397.02,"volume":36.70212,"closeTime":1660751999999},{"openTime":1660752000000,"open":23394.99,"high":23418.76,"low":23332.2,"close":23368.1,"volume":75.49966,"closeTime":1660752899999},{"openTime":1660752900000,"open":23371.61,"high":23409.9,"low":23340,"close":23380.66,"volume":81.22506,"closeTime":1660753799999},{"openTime":1660753800000,"open":23378.24,"high":23469.87,"low":23365.94,"close":23423.45,"volume":68.11228,"closeTime":1660754699999},{"openTime":1660754700000,"open":23420.48,"high":23497.3,"low":23396.52,"close":23419.32,"volume":66.39795,"closeTime":1660755599999},{"openTime":1660755600000,"open":23421.94,"high":23440.33,"low":23370.64,"close":23399.03,"volume":53.8231,"closeTime":1660756499999},{"openTime":1660756500000,"open":23400.57,"high":23428.74,"low":23360,"close":23410.61,"volume":37.28986,"closeTime":1660757399999},{"openTime":1660757400000,"open":23411.66,"high":23432.19,"low":23379.96,"close":23392.21,"volume":43.36554,"closeTime":1660758299999},{"openTime":1660758300000,"open":23394.54,"high":23482.66,"low":23384.65,"close":23472.09,"volume":44.19792,"closeTime":1660759199999},{"openTime":1660759200000,"open":23468.94,"high":23598.88,"low":23350,"close":23535.34,"volume":277.93352,"closeTime":1660760099999},{"openTime":1660760100000,"open":23538.64,"high":23550,"low":23459.72,"close":23522.89,"volume":90.78378,"closeTime":1660760999999},{"openTime":1660761000000,"open":23519.05,"high":23642.5,"low":23500,"close":23542.02,"volume":199.21056,"closeTime":1660761899999},{"openTime":1660761900000,"open":23540.75,"high":23575.77,"low":23445.29,"close":23450.39,"volume":73.10912,"closeTime":1660762799999},{"openTime":1660762800000,"open":23454.06,"high":23498.61,"low":23261.04,"close":23271.35,"volume":116.88875,"closeTime":1660763699999},{"openTime":1660763700000,"open":23271.13,"high":23308.08,"low":23233.15,"close":23298.74,"volume":149.43547,"closeTime":1660764599999},{"openTime":1660764600000,"open":23299.13,"high":23327,"low":23272.73,"close":23317.85,"volume":71.22283,"closeTime":1660765499999},{"openTime":1660765500000,"open":23312.27,"high":23313.73,"low":23250,"close":23279.55,"volume":85.95507,"closeTime":1660766399999},{"openTime":1660766400000,"open":23275.77,"high":23316.33,"low":23179.1,"close":23306.71,"volume":116.03304,"closeTime":1660767299999},{"openTime":1660767300000,"open":23305,"high":23389.04,"low":23303.03,"close":23383.78,"volume":100.98888,"closeTime":1660768199999},{"openTime":1660768200000,"open":23381.4,"high":23421.95,"low":23355.97,"close":23390.29,"volume":76.52198,"closeTime":1660769099999},{"openTime":1660769100000,"open":23392.95,"high":23409.53,"low":23374.19,"close":23405.15,"volume":44.31924,"closeTime":1660769999999},{"openTime":1660770000000,"open":23406.1,"high":23406.1,"low":23317.81,"close":23325.76,"volume":28.04785,"closeTime":1660770899999},{"openTime":1660770900000,"open":23327.4,"high":23344.35,"low":23242.39,"close":23338.86,"volume":181.46026,"closeTime":1660771799999},{"openTime":1660771800000,"open":23338.86,"high":23360.46,"low":23283.38,"close":23331.27,"volume":34.55289,"closeTime":1660772699999},{"openTime":1660772700000,"open":23331.52,"high":23367.33,"low":23301.3,"close":23334.9,"volume":14.12496,"closeTime":1660773599999},{"openTime":1660773600000,"open":23331.44,"high":23342.5,"low":23245.7,"close":23326.79,"volume":103.47886,"closeTime":1660774499999},{"openTime":1660774500000,"open":23327.3,"high":23372.74,"low":23298.55,"close":23358.8,"volume":59.81912,"closeTime":1660775399999},{"openTime":1660775400000,"open":23357.52,"high":23387.7,"low":23341.61,"close":23360.77,"volume":37.04964,"closeTime":1660776299999},{"openTime":1660776300000,"open":23361.17,"high":23386.26,"low":23331.74,"close":23348.97,"volume":53.97443,"closeTime":1660777199999},{"openTime":1660777200000,"open":23349.91,"high":23368.27,"low":23290,"close":23321.37,"volume":51.67463,"closeTime":1660778099999},{"openTime":1660778100000,"open":23323.2,"high":23338.28,"low":23289.64,"close":23316.04,"volume":77.4689,"closeTime":1660778999999},{"openTime":1660779000000,"open":23314.11,"high":23379.22,"low":23313.11,"close":23364.59,"volume":49.54919,"closeTime":1660779899999},{"openTime":1660779900000,"open":23365.74,"high":23372.78,"low":23300.01,"close":23342.67,"volume":45.28833,"closeTime":1660780799999},{"openTime":1660780800000,"open":23341.75,"high":23430.18,"low":23319.94,"close":23408.26,"volume":108.70943,"closeTime":1660781699999},{"openTime":1660781700000,"open":23406.05,"high":23445.43,"low":23287.25,"close":23331.86,"volume":70.47566,"closeTime":1660782599999},{"openTime":1660782600000,"open":23329.08,"high":23479.47,"low":23323.79,"close":23456.51,"volume":105.10829,"closeTime":1660783499999},{"openTime":1660783500000,"open":23454.8,"high":23474.46,"low":23420,"close":23457.85,"volume":80.2952,"closeTime":1660784399999},{"openTime":1660784400000,"open":23455.96,"high":23460.55,"low":23410.66,"close":23417.37,"volume":53.39932,"closeTime":1660785299999},{"openTime":1660785300000,"open":23418.34,"high":23486.33,"low":23410.85,"close":23478.89,"volume":56.43599,"closeTime":1660786199999},{"openTime":1660786200000,"open":23479.05,"high":23484.18,"low":23441.97,"close":23462.65,"volume":62.58654,"closeTime":1660787099999},{"openTime":1660787100000,"open":23460.3,"high":23498.73,"low":23414.73,"close":23472.84,"volume":54.22963,"closeTime":1660787999999},{"openTime":1660788000000,"open":23472.8,"high":23504.21,"low":23444.11,"close":23477.93,"volume":61.16953,"closeTime":1660788899999},{"openTime":1660788900000,"open":23478.32,"high":23524,"low":23419.33,"close":23424.63,"volume":75.09162,"closeTime":1660789799999},{"openTime":1660789800000,"open":23421.14,"high":23452.45,"low":23421.14,"close":23440.49,"volume":34.68736,"closeTime":1660790699999},{"openTime":1660790700000,"open":23440,"high":23474.31,"low":23433.82,"close":23463.87,"volume":44.51793,"closeTime":1660791599999},{"openTime":1660791600000,"open":23460.8,"high":23468.68,"low":23436.11,"close":23453.45,"volume":31.42779,"closeTime":1660792499999},{"openTime":1660792500000,"open":23455.44,"high":23499.58,"low":23451.14,"close":23475.57,"volume":36.31992,"closeTime":1660793399999},{"openTime":1660793400000,"open":23476.87,"high":23487.39,"low":23447.91,"close":23457.77,"volume":29.79418,"closeTime":1660794299999},{"openTime":1660794300000,"open":23456.58,"high":23467.75,"low":23419.81,"close":23436.24,"volume":63.88761,"closeTime":1660795199999},{"openTime":1660795200000,"open":23438.24,"high":23452.47,"low":23419.71,"close":23424.33,"volume":38.45836,"closeTime":1660796099999},{"openTime":1660796100000,"open":23422.6,"high":23440.61,"low":23380.58,"close":23398.86,"volume":56.73382,"closeTime":1660796999999},{"openTime":1660797000000,"open":23397.39,"high":23402.45,"low":23341.33,"close":23352.9,"volume":45.94968,"closeTime":1660797899999},{"openTime":1660797900000,"open":23350.48,"high":23416.6,"low":23350.48,"close":23380.1,"volume":37.64151,"closeTime":1660798799999},{"openTime":1660798800000,"open":23381.41,"high":23449.89,"low":23370.25,"close":23435.33,"volume":45.16916,"closeTime":1660799699999},{"openTime":1660799700000,"open":23436.72,"high":23462.79,"low":23423.78,"close":23454.98,"volume":24.1757,"closeTime":1660800599999},{"openTime":1660800600000,"open":23455.41,"high":23468.53,"low":23443.87,"close":23446.55,"volume":28.35011,"closeTime":1660801499999},{"openTime":1660801500000,"open":23448,"high":23452.51,"low":23389.16,"close":23392.22,"volume":35.16934,"closeTime":1660802399999},{"openTime":1660802400000,"open":23392.22,"high":23466.49,"low":23382.47,"close":23446.07,"volume":59.20662,"closeTime":1660803299999},{"openTime":1660803300000,"open":23445.12,"high":23455.78,"low":23388.02,"close":23412.15,"volume":44.63879,"closeTime":1660804199999},{"openTime":1660804200000,"open":23408.81,"high":23408.83,"low":23362.24,"close":23369.37,"volume":37.23456,"closeTime":1660805099999},{"openTime":1660805100000,"open":23368.39,"high":23391.72,"low":23346,"close":23357.93,"volume":49.23953,"closeTime":1660805999999},{"openTime":1660806000000,"open":23357.23,"high":23410,"low":23326.95,"close":23376.64,"volume":96.83331,"closeTime":1660806899999},{"openTime":1660806900000,"open":23375.46,"high":23436.49,"low":23353.91,"close":23428.6,"volume":53.0245,"closeTime":1660807799999},{"openTime":1660807800000,"open":23430.85,"high":23442.63,"low":23406.41,"close":23419.26,"volume":47.79373,"closeTime":1660808699999},{"openTime":1660808700000,"open":23420.18,"high":23431.29,"low":23389.21,"close":23414.69,"volume":50.1011,"closeTime":1660809599999},{"openTime":1660809600000,"open":23414.69,"high":23450.92,"low":23401.96,"close":23415.52,"volume":32.35365,"closeTime":1660810499999},{"openTime":1660810500000,"open":23416.86,"high":23426.4,"low":23381.07,"close":23395.9,"volume":40.62922,"closeTime":1660811399999},{"openTime":1660811400000,"open":23397.17,"high":23405.97,"low":23345.21,"close":23399.78,"volume":53.95066,"closeTime":1660812299999},{"openTime":1660812300000,"open":23401.24,"high":23474.22,"low":23395.85,"close":23465.75,"volume":73.34942,"closeTime":1660813199999},{"openTime":1660813200000,"open":23468.63,"high":23488.82,"low":23437.11,"close":23457.84,"volume":62.60557,"closeTime":1660814099999},{"openTime":1660814100000,"open":23458.55,"high":23486.89,"low":23443.97,"close":23467.34,"volume":95.31066,"closeTime":1660814999999},{"openTime":1660815000000,"open":23466.84,"high":23506.32,"low":23456.91,"close":23486.93,"volume":70.88803,"closeTime":1660815899999},{"openTime":1660815900000,"open":23486.89,"high":23544.77,"low":23473.3,"close":23535.39,"volume":55.48743,"closeTime":1660816799999},{"openTime":1660816800000,"open":23537.94,"high":23586.14,"low":23497.49,"close":23510.41,"volume":78.95056,"closeTime":1660817699999},{"openTime":1660817700000,"open":23511.57,"high":23527.37,"low":23485.39,"close":23502.33,"volume":47.35853,"closeTime":1660818599999},{"openTime":1660818600000,"open":23503.76,"high":23527.96,"low":23495.17,"close":23497.22,"volume":35.86972,"closeTime":1660819499999},{"openTime":1660819500000,"open":23494.25,"high":23496.57,"low":23463.3,"close":23481.3,"volume":29.06754,"closeTime":1660820399999},{"openTime":1660820400000,"open":23482.11,"high":23503.17,"low":23470.22,"close":23481.03,"volume":34.62447,"closeTime":1660821299999},{"openTime":1660821300000,"open":23478.6,"high":23505,"low":23464.36,"close":23479.46,"volume":34.58342,"closeTime":1660822199999},{"openTime":1660822200000,"open":23477.74,"high":23521.02,"low":23470.81,"close":23501.47,"volume":30.81965,"closeTime":1660823099999},{"openTime":1660823100000,"open":23503.35,"high":23538.17,"low":23500.35,"close":23534.97,"volume":35.58748,"closeTime":1660823999999},{"openTime":1660824000000,"open":23535.31,"high":23575.64,"low":23502.04,"close":23508.78,"volume":58.62413,"closeTime":1660824899999},{"openTime":1660824900000,"open":23508.78,"high":23600,"low":23487.19,"close":23513.71,"volume":72.88569,"closeTime":1660825799999},{"openTime":1660825800000,"open":23510.05,"high":23550.01,"low":23465.76,"close":23513.72,"volume":50.81073,"closeTime":1660826699999},{"openTime":1660826700000,"open":23509.64,"high":23573.41,"low":23483.3,"close":23573.41,"volume":82.67839,"closeTime":1660827599999},{"openTime":1660827600000,"open":23573.44,"high":23575,"low":23527.91,"close":23534.86,"volume":97.60827,"closeTime":1660828499999},{"openTime":1660828500000,"open":23532.97,"high":23539.68,"low":23450,"close":23515.11,"volume":71.33755,"closeTime":1660829399999},{"openTime":1660829400000,"open":23514.47,"high":23519.54,"low":23437.62,"close":23510.45,"volume":113.70178,"closeTime":1660830299999},{"openTime":1660830300000,"open":23512.94,"high":23517.07,"low":23436,"close":23449.67,"volume":44.70524,"closeTime":1660831199999},{"openTime":1660831200000,"open":23447.87,"high":23475.24,"low":23409.17,"close":23471.12,"volume":50.85465,"closeTime":1660832099999},{"openTime":1660832100000,"open":23472.45,"high":23511.07,"low":23394.16,"close":23394.16,"volume":46.72869,"closeTime":1660832999999},{"openTime":1660833000000,"open":23397.92,"high":23463.52,"low":23356.08,"close":23437.74,"volume":50.61418,"closeTime":1660833899999},{"openTime":1660833900000,"open":23438.21,"high":23468.39,"low":23404.56,"close":23422.56,"volume":38.79637,"closeTime":1660834799999},{"openTime":1660834800000,"open":23423.7,"high":23434.5,"low":23375.54,"close":23402.14,"volume":49.7993,"closeTime":1660835699999},{"openTime":1660835700000,"open":23401.69,"high":23447.21,"low":23379.23,"close":23438.75,"volume":35.64523,"closeTime":1660836599999},{"openTime":1660836600000,"open":23439.65,"high":23482.02,"low":23428.72,"close":23449.22,"volume":36.10851,"closeTime":1660837499999},{"openTime":1660837500000,"open":23452.84,"high":23491.62,"low":23442.12,"close":23448.84,"volume":26.7251,"closeTime":1660838399999},{"openTime":1660838400000,"open":23452.38,"high":23478.71,"low":23400,"close":23409.09,"volume":56.99334,"closeTime":1660839299999},{"openTime":1660839300000,"open":23411.89,"high":23431.91,"low":23328.16,"close":23335.36,"volume":68.825,"closeTime":1660840199999},{"openTime":1660840200000,"open":23338.4,"high":23340,"low":23255.31,"close":23261.12,"volume":86.98546,"closeTime":1660841099999},{"openTime":1660841100000,"open":23258.01,"high":23364.61,"low":23250.03,"close":23334.07,"volume":56.56239,"closeTime":1660841999999},{"openTime":1660842000000,"open":23334.92,"high":23397.82,"low":23322.26,"close":23372.95,"volume":60.44182,"closeTime":1660842899999},{"openTime":1660842900000,"open":23376.67,"high":23418.74,"low":23343.29,"close":23389.84,"volume":39.31605,"closeTime":1660843799999},{"openTime":1660843800000,"open":23388.71,"high":23413.98,"low":23365,"close":23365,"volume":22.74064,"closeTime":1660844699999},{"openTime":1660844700000,"open":23364.68,"high":23378.88,"low":23260,"close":23271.11,"volume":40.90744,"closeTime":1660845599999},{"openTime":1660845600000,"open":23271.11,"high":23319.92,"low":23236,"close":23306.06,"volume":36.61273,"closeTime":1660846499999},{"openTime":1660846500000,"open":23306.87,"high":23320.21,"low":23261.33,"close":23286.17,"volume":28.62093,"closeTime":1660847399999},{"openTime":1660847400000,"open":23286.69,"high":23300,"low":23253.1,"close":23267.93,"volume":36.56026,"closeTime":1660848299999},{"openTime":1660848300000,"open":23268.75,"high":23365.22,"low":23240.08,"close":23318.22,"volume":58.28086,"closeTime":1660849199999},{"openTime":1660849200000,"open":23320,"high":23386.49,"low":23300.41,"close":23371.61,"volume":43.36455,"closeTime":1660850099999},{"openTime":1660850100000,"open":23369.84,"high":23427.2,"low":23336.96,"close":23389.22,"volume":38.77521,"closeTime":1660850999999},{"openTime":1660851000000,"open":23390.36,"high":23433.29,"low":23375.02,"close":23404.8,"volume":32.94607,"closeTime":1660851899999},{"openTime":1660851900000,"open":23402.3,"high":23408.35,"low":23330.32,"close":23347.67,"volume":35.11032,"closeTime":1660852799999},{"openTime":1660852800000,"open":23349.89,"high":23409.58,"low":23316.8,"close":23401.61,"volume":27.48356,"closeTime":1660853699999},{"openTime":1660853700000,"open":23400.79,"high":23418.76,"low":23340.85,"close":23388.32,"volume":22.70356,"closeTime":1660854599999},{"openTime":1660854600000,"open":23390.69,"high":23447.17,"low":23390.09,"close":23409.06,"volume":31.22167,"closeTime":1660855499999},{"openTime":1660855500000,"open":23408.79,"high":23440,"low":23401.34,"close":23415.81,"volume":19.37703,"closeTime":1660856399999},{"openTime":1660856400000,"open":23413.2,"high":23426.16,"low":23366.14,"close":23369.01,"volume":31.19299,"closeTime":1660857299999},{"openTime":1660857300000,"open":23369,"high":23410,"low":23337,"close":23405.59,"volume":24.15948,"closeTime":1660858199999},{"openTime":1660858200000,"open":23405.45,"high":23405.47,"low":23375.02,"close":23377.44,"volume":7.00399,"closeTime":1660859099999},{"openTime":1660859100000,"open":23375.02,"high":23411.96,"low":23356.26,"close":23365.9,"volume":8.37056,"closeTime":1660859999999},{"openTime":1660860000000,"open":23364.69,"high":23385.75,"low":23339.85,"close":23340.44,"volume":35.33813,"closeTime":1660860899999},{"openTime":1660860900000,"open":23341.49,"high":23398.86,"low":23319.56,"close":23393.02,"volume":55.18554,"closeTime":1660861799999},{"openTime":1660861800000,"open":23391.82,"high":23400.31,"low":23354.25,"close":23371.64,"volume":23.85366,"closeTime":1660862699999},{"openTime":1660862700000,"open":23373.4,"high":23387.94,"low":23342.79,"close":23345.41,"volume":44.91274,"closeTime":1660863599999},{"openTime":1660863600000,"open":23345.38,"high":23385.44,"low":23279.07,"close":23284.07,"volume":64.40463,"closeTime":1660864499999},{"openTime":1660864500000,"open":23286.47,"high":23331.59,"low":23109.51,"close":23194.54,"volume":178.26932,"closeTime":1660865399999},{"openTime":1660865400000,"open":23191.38,"high":23274.72,"low":23184.36,"close":23211.04,"volume":76.64679,"closeTime":1660866299999},{"openTime":1660866300000,"open":23212.08,"high":23247.99,"low":23184.2,"close":23191.31,"volume":46.63088,"closeTime":1660867199999},{"openTime":1660867200000,"open":23191.02,"high":23207.81,"low":23018.95,"close":23065.91,"volume":151.87365,"closeTime":1660868099999},{"openTime":1660868100000,"open":23063.78,"high":23093.67,"low":22882.18,"close":22993.09,"volume":211.81126,"closeTime":1660868999999},{"openTime":1660869000000,"open":22988.47,"high":22988.47,"low":22880.54,"close":22940.04,"volume":83.3529,"closeTime":1660869899999},{"openTime":1660869900000,"open":22942.43,"high":22988.61,"low":22897.3,"close":22929.43,"volume":107.07138,"closeTime":1660870799999},{"openTime":1660870800000,"open":22928.76,"high":22960.3,"low":22854.79,"close":22871.34,"volume":102.65084,"closeTime":1660871699999},{"openTime":1660871700000,"open":22873.66,"high":22895.16,"low":22742.99,"close":22763.23,"volume":133.05352,"closeTime":1660872599999},{"openTime":1660872600000,"open":22764.74,"high":22855.02,"low":22750,"close":22812.04,"volume":105.03382,"closeTime":1660873499999},{"openTime":1660873500000,"open":22807.4,"high":22830,"low":22712.79,"close":22759.42,"volume":100.95594,"closeTime":1660874399999},{"openTime":1660874400000,"open":22761.33,"high":22790,"low":22710.02,"close":22763.14,"volume":80.99505,"closeTime":1660875299999},{"openTime":1660875300000,"open":22761.78,"high":22811.53,"low":22750,"close":22797,"volume":72.74357,"closeTime":1660876199999},{"openTime":1660876200000,"open":22795.85,"high":22798.2,"low":22740.9,"close":22763.04,"volume":92.81004,"closeTime":1660877099999},{"openTime":1660877100000,"open":22762.28,"high":22829.61,"low":22757.79,"close":22815.88,"volume":68.22505,"closeTime":1660877999999},{"openTime":1660878000000,"open":22817.34,"high":22834.77,"low":22737.62,"close":22755.78,"volume":76.54,"closeTime":1660878899999},{"openTime":1660878900000,"open":22752.68,"high":22815.04,"low":22751.13,"close":22791.44,"volume":168.16323,"closeTime":1660879799999},{"openTime":1660879800000,"open":22789.73,"high":22823.05,"low":22778.13,"close":22788.39,"volume":55.21202,"closeTime":1660880699999},{"openTime":1660880700000,"open":22787.72,"high":22797.3,"low":22764.48,"close":22764.65,"volume":54.64924,"closeTime":1660881599999},{"openTime":1660881600000,"open":22767.93,"high":22793.77,"low":22746.12,"close":22782.3,"volume":70.73078,"closeTime":1660882499999},{"openTime":1660882500000,"open":22783.36,"high":22825.85,"low":22762.92,"close":22806.07,"volume":58.89186,"closeTime":1660883399999},{"openTime":1660883400000,"open":22806.39,"high":22835.66,"low":22798.94,"close":22803.4,"volume":49.19289,"closeTime":1660884299999},{"openTime":1660884300000,"open":22804.85,"high":22817,"low":22780,"close":22790,"volume":25.79152,"closeTime":1660885199999},{"openTime":1660885200000,"open":22789.93,"high":22817.11,"low":22767.52,"close":22805.8,"volume":76.07687,"closeTime":1660886099999},{"openTime":1660886100000,"open":22807.87,"high":22837.02,"low":22797.2,"close":22817.61,"volume":32.48681,"closeTime":1660886999999},{"openTime":1660887000000,"open":22818.23,"high":22823.24,"low":22785.04,"close":22791.83,"volume":37.27272,"closeTime":1660887899999},{"openTime":1660887900000,"open":22791.55,"high":22820,"low":22770,"close":22812.5,"volume":39.78258,"closeTime":1660888799999},{"openTime":1660888800000,"open":22811.57,"high":22818.81,"low":22778.14,"close":22788.93,"volume":47.66591,"closeTime":1660889699999},{"openTime":1660889700000,"open":22789.58,"high":22792.88,"low":22722.3,"close":22740.64,"volume":52.60896,"closeTime":1660890599999},{"openTime":1660890600000,"open":22741.03,"high":22754.78,"low":21400,"close":22051.31,"volume":730.16548,"closeTime":1660891499999},{"openTime":1660891500000,"open":22039.46,"high":22046.18,"low":21821.72,"close":21911.82,"volume":330.77073,"closeTime":1660892399999},{"openTime":1660892400000,"open":21911.62,"high":22145.07,"low":21887.56,"close":22039.79,"volume":210.88884,"closeTime":1660893299999},{"openTime":1660893300000,"open":22030.62,"high":22042.79,"low":21891.42,"close":21956.84,"volume":134.62336,"closeTime":1660894199999},{"openTime":1660894200000,"open":21956.53,"high":21969.94,"low":21880,"close":21935.76,"volume":139.39991,"closeTime":1660895099999},{"openTime":1660895100000,"open":21933.51,"high":21967.64,"low":21855.23,"close":21914.16,"volume":116.80688,"closeTime":1660895999999},{"openTime":1660896000000,"open":21909.38,"high":21917.15,"low":21700,"close":21844.67,"volume":220.1914,"closeTime":1660896899999},{"openTime":1660896900000,"open":21845.02,"high":21857.32,"low":21703.02,"close":21762.64,"volume":147.08561,"closeTime":1660897799999},{"openTime":1660897800000,"open":21761.71,"high":21852.03,"low":21678.35,"close":21833.95,"volume":161.02088,"closeTime":1660898699999},{"openTime":1660898700000,"open":21833.95,"high":21849.99,"low":21777.65,"close":21786.1,"volume":139.10953,"closeTime":1660899599999},{"openTime":1660899600000,"open":21782.15,"high":21797.11,"low":21686.38,"close":21731.69,"volume":98.05444,"closeTime":1660900499999},{"openTime":1660900500000,"open":21730.73,"high":21760.56,"low":21624.81,"close":21748.81,"volume":131.53043,"closeTime":1660901399999},{"openTime":1660901400000,"open":21747.22,"high":21799.93,"low":21717.21,"close":21732.16,"volume":73.05736,"closeTime":1660902299999},{"openTime":1660902300000,"open":21732.29,"high":21830.01,"low":21688.26,"close":21753.21,"volume":137.97901,"closeTime":1660903199999},{"openTime":1660903200000,"open":21754.39,"high":21754.81,"low":21674.47,"close":21692.67,"volume":120.04776,"closeTime":1660904099999},{"openTime":1660904100000,"open":21689.79,"high":21800,"low":21679.76,"close":21744.63,"volume":113.78366,"closeTime":1660904999999},{"openTime":1660905000000,"open":21741.09,"high":21759.1,"low":21632.36,"close":21665.38,"volume":99.62016,"closeTime":1660905899999},{"openTime":1660905900000,"open":21664.18,"high":21679.49,"low":21580.45,"close":21620.74,"volume":126.02317,"closeTime":1660906799999},{"openTime":1660906800000,"open":21616.96,"high":21640,"low":21350,"close":21496.31,"volume":286.36812,"closeTime":1660907699999},{"openTime":1660907700000,"open":21500.4,"high":21533.77,"low":21419.79,"close":21437.52,"volume":155.49835,"closeTime":1660908599999},{"openTime":1660908600000,"open":21440.82,"high":21502.16,"low":21266.99,"close":21373.94,"volume":233.10868,"closeTime":1660909499999},{"openTime":1660909500000,"open":21378.36,"high":21520.75,"low":21305,"close":21472.83,"volume":203.67561,"closeTime":1660910399999},{"openTime":1660910400000,"open":21468.79,"high":21475.37,"low":21388.75,"close":21397.9,"volume":175.84853,"closeTime":1660911299999},{"openTime":1660911300000,"open":21391.15,"high":21455.88,"low":21332.39,"close":21362.77,"volume":188.19189,"closeTime":1660912199999},{"openTime":1660912200000,"open":21362.93,"high":21524.4,"low":21261.15,"close":21481.84,"volume":165.92807,"closeTime":1660913099999},{"openTime":1660913100000,"open":21482.04,"high":21594.55,"low":21464.09,"close":21536.13,"volume":190.95298,"closeTime":1660913999999},{"openTime":1660914000000,"open":21535.7,"high":21547.33,"low":21491.76,"close":21511.88,"volume":103.29795,"closeTime":1660914899999},{"openTime":1660914900000,"open":21504.88,"high":21569.11,"low":21495.04,"close":21508.05,"volume":62.58261,"closeTime":1660915799999},{"openTime":1660915800000,"open":21505.69,"high":21555.26,"low":21394.08,"close":21474.11,"volume":155.51272,"closeTime":1660916699999},{"openTime":1660916700000,"open":21475.91,"high":21484.35,"low":21391.79,"close":21400.71,"volume":80.22884,"closeTime":1660917599999},{"openTime":1660917600000,"open":21401.84,"high":21479.91,"low":21382.9,"close":21393.26,"volume":110.08627,"closeTime":1660918499999},{"openTime":1660918500000,"open":21395.16,"high":21445.58,"low":21361.43,"close":21437.86,"volume":77.46349,"closeTime":1660919399999},{"openTime":1660919400000,"open":21434.09,"high":21492.93,"low":21362.54,"close":21396.83,"volume":99.00569,"closeTime":1660920299999},{"openTime":1660920300000,"open":21394.45,"high":21427.3,"low":21321.79,"close":21337.13,"volume":138.78464,"closeTime":1660921199999},{"openTime":1660921200000,"open":21336.62,"high":21359.88,"low":21279.6,"close":21348.28,"volume":101.11689,"closeTime":1660922099999},{"openTime":1660922100000,"open":21347.45,"high":21376.22,"low":21325.28,"close":21371.44,"volume":55.06643,"closeTime":1660922999999},{"openTime":1660923000000,"open":21371.7,"high":21423.13,"low":21330.36,"close":21403.51,"volume":94.66119,"closeTime":1660923899999},{"openTime":1660923900000,"open":21403.87,"high":21484.19,"low":21398.79,"close":21441.23,"volume":111.25993,"closeTime":1660924799999},{"openTime":1660924800000,"open":21441.06,"high":21490.33,"low":21415.42,"close":21444.19,"volume":98.15626,"closeTime":1660925699999},{"openTime":1660925700000,"open":21445.15,"high":21544.89,"low":21440.22,"close":21493.54,"volume":121.37981,"closeTime":1660926599999},{"openTime":1660926600000,"open":21496.41,"high":21656.31,"low":21475.08,"close":21588.65,"volume":141.20097,"closeTime":1660927499999},{"openTime":1660927500000,"open":21586.15,"high":21594.97,"low":21496.46,"close":21525.91,"volume":113.88336,"closeTime":1660928399999},{"openTime":1660928400000,"open":21531.25,"high":21581.54,"low":21514.26,"close":21549.17,"volume":64.88971,"closeTime":1660929299999},{"openTime":1660929300000,"open":21552.81,"high":21562.39,"low":21460.8,"close":21492.14,"volume":74.61421,"closeTime":1660930199999},{"openTime":1660930200000,"open":21493.98,"high":21498.2,"low":21396.62,"close":21425.38,"volume":86.34467,"closeTime":1660931099999},{"openTime":1660931100000,"open":21425.38,"high":21472.32,"low":21407.87,"close":21464.77,"volume":102.09613,"closeTime":1660931999999},{"openTime":1660932000000,"open":21463.34,"high":21467.92,"low":21329.15,"close":21347.28,"volume":82.69242,"closeTime":1660932899999},{"openTime":1660932900000,"open":21348.48,"high":21369.13,"low":21309.93,"close":21362.1,"volume":97.73638,"closeTime":1660933799999},{"openTime":1660933800000,"open":21363.07,"high":21398.24,"low":21344.24,"close":21391.33,"volume":41.50175,"closeTime":1660934699999},{"openTime":1660934700000,"open":21389.29,"high":21411.58,"low":21327.54,"close":21371.47,"volume":44.62321,"closeTime":1660935599999},{"openTime":1660935600000,"open":21374.41,"high":21386.33,"low":21149.39,"close":21338.29,"volume":232.87752,"closeTime":1660936499999},{"openTime":1660936500000,"open":21333.31,"high":21457.51,"low":21322.07,"close":21415.08,"volume":109.98276,"closeTime":1660937399999},{"openTime":1660937400000,"open":21416.2,"high":21459.26,"low":21377.72,"close":21393.51,"volume":69.41341,"closeTime":1660938299999},{"openTime":1660938300000,"open":21397.11,"high":21416.1,"low":21318.66,"close":21327.94,"volume":79.56801,"closeTime":1660939199999},{"openTime":1660939200000,"open":21325.74,"high":21379.27,"low":21324.86,"close":21354.94,"volume":46.67524,"closeTime":1660940099999},{"openTime":1660940100000,"open":21357.94,"high":21381.46,"low":21271.79,"close":21287.77,"volume":88.6763,"closeTime":1660940999999},{"openTime":1660941000000,"open":21288,"high":21304.53,"low":21165.01,"close":21205.15,"volume":116.64763,"closeTime":1660941899999},{"openTime":1660941900000,"open":21207.28,"high":21328.27,"low":21180.44,"close":21274.19,"volume":122.43928,"closeTime":1660942799999},{"openTime":1660942800000,"open":21276.79,"high":21310.06,"low":21216.85,"close":21276.35,"volume":86.61896,"closeTime":1660943699999},{"openTime":1660943700000,"open":21277.51,"high":21299.52,"low":21228.13,"close":21264.47,"volume":64.60789,"closeTime":1660944599999},{"openTime":1660944600000,"open":21258.88,"high":21327.43,"low":21249.75,"close":21253.77,"volume":18.91511,"closeTime":1660945499999},{"openTime":1660945500000,"open":21253.77,"high":21256.56,"low":20913.13,"close":21082.96,"volume":281.66093,"closeTime":1660946399999},{"openTime":1660946400000,"open":21081.08,"high":21291.43,"low":21040.53,"close":21284.55,"volume":152.40882,"closeTime":1660947299999},{"openTime":1660947300000,"open":21282.14,"high":21322.45,"low":21125.36,"close":21136.78,"volume":222.68201,"closeTime":1660948199999},{"openTime":1660948200000,"open":21133.87,"high":21146.64,"low":20970.19,"close":21013.4,"volume":276.43784,"closeTime":1660949099999},{"openTime":1660949100000,"open":21009.07,"high":21039,"low":20900.01,"close":20975.35,"volume":206.22752,"closeTime":1660949999999},{"openTime":1660950000000,"open":20977.37,"high":21050.38,"low":20866.78,"close":20919.35,"volume":220.30667,"closeTime":1660950899999},{"openTime":1660950900000,"open":20922.36,"high":21044.7,"low":20890.34,"close":20980.76,"volume":189.3361,"closeTime":1660951799999},{"openTime":1660951800000,"open":20984.04,"high":21013.47,"low":20851.76,"close":20881.37,"volume":173.54526,"closeTime":1660952699999},{"openTime":1660952700000,"open":20881.37,"high":20897.26,"low":20777.25,"close":20833.33,"volume":274.35812,"closeTime":1660953599999},{"openTime":1660953600000,"open":20837.1,"high":20970,"low":20795.27,"close":20943.26,"volume":162.91646,"closeTime":1660954499999},{"openTime":1660954500000,"open":20943.15,"high":21014.18,"low":20931.23,"close":21007.72,"volume":145.20128,"closeTime":1660955399999},{"openTime":1660955400000,"open":21006.21,"high":21191.49,"low":20997.9,"close":21160.44,"volume":194.1617,"closeTime":1660956299999},{"openTime":1660956300000,"open":21158.36,"high":21167.11,"low":20975.48,"close":20993.24,"volume":144.20734,"closeTime":1660957199999},{"openTime":1660957200000,"open":20994.78,"high":21070.37,"low":20987.97,"close":21043.67,"volume":96.10523,"closeTime":1660958099999},{"openTime":1660958100000,"open":21043.09,"high":21086.33,"low":21024,"close":21054.13,"volume":48.41162,"closeTime":1660958999999},{"openTime":1660959000000,"open":21053.37,"high":21104.06,"low":20984.72,"close":20986.25,"volume":112.77605,"closeTime":1660959899999},{"openTime":1660959900000,"open":20983.27,"high":21045.81,"low":20983.07,"close":20995.93,"volume":77.76479,"closeTime":1660960799999},{"openTime":1660960800000,"open":20999.91,"high":21080.12,"low":20992.39,"close":21080.12,"volume":69.47196,"closeTime":1660961699999},{"openTime":1660961700000,"open":21076.79,"high":21130.97,"low":21075.89,"close":21123.82,"volume":69.08275,"closeTime":1660962599999},{"openTime":1660962600000,"open":21124.64,"high":21159.27,"low":21071.71,"close":21141.9,"volume":113.55425,"closeTime":1660963499999},{"openTime":1660963500000,"open":21143.29,"high":21179.53,"low":21116.4,"close":21132.11,"volume":74.95832,"closeTime":1660964399999},{"openTime":1660964400000,"open":21133.98,"high":21163.51,"low":21105.14,"close":21129.65,"volume":51.52853,"closeTime":1660965299999},{"openTime":1660965300000,"open":21130,"high":21144.64,"low":21094.87,"close":21129.56,"volume":44.43795,"closeTime":1660966199999},{"openTime":1660966200000,"open":21128.32,"high":21165.75,"low":21107.89,"close":21112.65,"volume":47.64891,"closeTime":1660967099999},{"openTime":1660967100000,"open":21115.73,"high":21176.43,"low":21102.26,"close":21143.8,"volume":72.38078,"closeTime":1660967999999},{"openTime":1660968000000,"open":21144.01,"high":21175.84,"low":21118.36,"close":21153.59,"volume":56.49484,"closeTime":1660968899999},{"openTime":1660968900000,"open":21151.56,"high":21153.77,"low":21080.44,"close":21092.41,"volume":59.81178,"closeTime":1660969799999},{"openTime":1660969800000,"open":21092.42,"high":21122.26,"low":21085.35,"close":21104.49,"volume":52.66088,"closeTime":1660970699999},{"openTime":1660970700000,"open":21107.76,"high":21281.87,"low":21107.76,"close":21241.59,"volume":102.26953,"closeTime":1660971599999},{"openTime":1660971600000,"open":21242.03,"high":21253.56,"low":21086.53,"close":21105.94,"volume":120.48731,"closeTime":1660972499999},{"openTime":1660972500000,"open":21105.94,"high":21255.38,"low":21105.94,"close":21236.15,"volume":128.35949,"closeTime":1660973399999},{"openTime":1660973400000,"open":21237.25,"high":21238.43,"low":21171.69,"close":21174.97,"volume":36.13706,"closeTime":1660974299999},{"openTime":1660974300000,"open":21175.22,"high":21193.95,"low":21124.78,"close":21130.66,"volume":68.87287,"closeTime":1660975199999},{"openTime":1660975200000,"open":21133.06,"high":21179.45,"low":21124.74,"close":21159.89,"volume":49.03379,"closeTime":1660976099999},{"openTime":1660976100000,"open":21159.4,"high":21214.01,"low":21141.73,"close":21194.73,"volume":61.55719,"closeTime":1660976999999},{"openTime":1660977000000,"open":21196.82,"high":21242.4,"low":21186.13,"close":21222.39,"volume":82.44147,"closeTime":1660977899999},{"openTime":1660977900000,"open":21223.5,"high":21329,"low":21216.66,"close":21311.84,"volume":162.76795,"closeTime":1660978799999},{"openTime":1660978800000,"open":21317.11,"high":21373.73,"low":21299.17,"close":21308.67,"volume":83.81758,"closeTime":1660979699999},{"openTime":1660979700000,"open":21312.47,"high":21317.25,"low":21265.43,"close":21299.12,"volume":87.36417,"closeTime":1660980599999},{"openTime":1660980600000,"open":21301.29,"high":21361.95,"low":21286.31,"close":21294.85,"volume":101.18058,"closeTime":1660981499999},{"openTime":1660981500000,"open":21295.66,"high":21340.52,"low":21278.2,"close":21308.43,"volume":60.37187,"closeTime":1660982399999},{"openTime":1660982400000,"open":21310.28,"high":21315.35,"low":21244.84,"close":21265.47,"volume":62.31287,"closeTime":1660983299999},{"openTime":1660983300000,"open":21266.12,"high":21270.96,"low":21232.04,"close":21254.23,"volume":42.03433,"closeTime":1660984199999},{"openTime":1660984200000,"open":21254.23,"high":21256.85,"low":21185.6,"close":21198.05,"volume":62.9442,"closeTime":1660985099999},{"openTime":1660985100000,"open":21198.03,"high":21236.32,"low":21177.68,"close":21200.15,"volume":51.30517,"closeTime":1660985999999},{"openTime":1660986000000,"open":21200.41,"high":21216.44,"low":21118.1,"close":21169.57,"volume":57.95839,"closeTime":1660986899999},{"openTime":1660986900000,"open":21166.9,"high":21200.23,"low":21123.61,"close":21184.13,"volume":76.77368,"closeTime":1660987799999},{"openTime":1660987800000,"open":21183.33,"high":21228.14,"low":21180.55,"close":21222.97,"volume":54.68074,"closeTime":1660988699999},{"openTime":1660988700000,"open":21223.83,"high":21232.19,"low":21203.83,"close":21210,"volume":43.24209,"closeTime":1660989599999},{"openTime":1660989600000,"open":21212.38,"high":21224.35,"low":21120.62,"close":21188.4,"volume":72.5871,"closeTime":1660990499999},{"openTime":1660990500000,"open":21190.56,"high":21190.56,"low":21146.06,"close":21175.66,"volume":50.17232,"closeTime":1660991399999},{"openTime":1660991400000,"open":21175.66,"high":21183.6,"low":21104.34,"close":21158.11,"volume":68.26468,"closeTime":1660992299999},{"openTime":1660992300000,"open":21157.65,"high":21258.62,"low":21154.38,"close":21231.11,"volume":68.16569,"closeTime":1660993199999},{"openTime":1660993200000,"open":21231.1,"high":21251.97,"low":21184.9,"close":21224.92,"volume":64.28926,"closeTime":1660994099999},{"openTime":1660994100000,"open":21222.76,"high":21259,"low":21202.17,"close":21253.09,"volume":35.8241,"closeTime":1660994999999},{"openTime":1660995000000,"open":21253.67,"high":21273.64,"low":21219.66,"close":21260.28,"volume":56.0943,"closeTime":1660995899999},{"openTime":1660995900000,"open":21261.29,"high":21281.32,"low":21228.24,"close":21236.63,"volume":40.26313,"closeTime":1660996799999},{"openTime":1660996800000,"open":21236.63,"high":21270.52,"low":21222.61,"close":21247.68,"volume":73.10374,"closeTime":1660997699999},{"openTime":1660997700000,"open":21251.23,"high":21275.6,"low":21196,"close":21274.63,"volume":93.0894,"closeTime":1660998599999},{"openTime":1660998600000,"open":21274.39,"high":21321.28,"low":21245.3,"close":21286,"volume":121.21799,"closeTime":1660999499999},{"openTime":1660999500000,"open":21287.07,"high":21296.34,"low":21174.71,"close":21243.19,"volume":78.18983,"closeTime":1661000399999},{"openTime":1661000400000,"open":21242.19,"high":21277.05,"low":21234.46,"close":21262.3,"volume":76.65765,"closeTime":1661001299999},{"openTime":1661001300000,"open":21259.99,"high":21293,"low":21232.64,"close":21275.21,"volume":57.88662,"closeTime":1661002199999},{"openTime":1661002200000,"open":21278.42,"high":21295.33,"low":21250.03,"close":21261.2,"volume":49.5828,"closeTime":1661003099999},{"openTime":1661003100000,"open":21262.83,"high":21339.91,"low":21251.69,"close":21322.12,"volume":67.39052,"closeTime":1661003999999},{"openTime":1661004000000,"open":21324.17,"high":21345.79,"low":21279.23,"close":21313.4,"volume":56.48703,"closeTime":1661004899999},{"openTime":1661004900000,"open":21313.72,"high":21331.9,"low":21276.58,"close":21299.44,"volume":36.33815,"closeTime":1661005799999},{"openTime":1661005800000,"open":21294.09,"high":21297.8,"low":21221.55,"close":21265.47,"volume":43.28521,"closeTime":1661006699999},{"openTime":1661006700000,"open":21266.93,"high":21271.54,"low":21233.39,"close":21255.58,"volume":36.74157,"closeTime":1661007599999},{"openTime":1661007600000,"open":21257.89,"high":21268.82,"low":21196.36,"close":21252.37,"volume":71.7885,"closeTime":1661008499999},{"openTime":1661008500000,"open":21252.38,"high":21270.06,"low":21226.15,"close":21244.37,"volume":33.73877,"closeTime":1661009399999},{"openTime":1661009400000,"open":21243.78,"high":21270.67,"low":21226.17,"close":21260.1,"volume":27.30203,"closeTime":1661010299999},{"openTime":1661010300000,"open":21261.17,"high":21317.8,"low":21168.37,"close":21300.68,"volume":83.08601,"closeTime":1661011199999},{"openTime":1661011200000,"open":21302.51,"high":21357.87,"low":21294.17,"close":21319.52,"volume":71.6893,"closeTime":1661012099999},{"openTime":1661012100000,"open":21321.37,"high":21349.05,"low":21278.6,"close":21337.78,"volume":34.44597,"closeTime":1661012999999},{"openTime":1661013000000,"open":21336.69,"high":21340.37,"low":21234,"close":21289.45,"volume":55.91819,"closeTime":1661013899999},{"openTime":1661013900000,"open":21289.61,"high":21303.95,"low":21230,"close":21240.43,"volume":40.65467,"closeTime":1661014799999},{"openTime":1661014800000,"open":21239.84,"high":21252.7,"low":21165.94,"close":21195.57,"volume":85.15906,"closeTime":1661015699999},{"openTime":1661015700000,"open":21191.89,"high":21287.84,"low":21167.99,"close":21278.24,"volume":82.57473,"closeTime":1661016599999},{"openTime":1661016600000,"open":21282.26,"high":21324.1,"low":21244.68,"close":21249.41,"volume":64.98584,"closeTime":1661017499999},{"openTime":1661017500000,"open":21251.15,"high":21294.26,"low":21249.44,"close":21259.18,"volume":47.73593,"closeTime":1661018399999},{"openTime":1661018400000,"open":21256.82,"high":21322.16,"low":21247.84,"close":21294.01,"volume":36.291,"closeTime":1661019299999},{"openTime":1661019300000,"open":21294.76,"high":21324.52,"low":21253.8,"close":21258.96,"volume":41.54242,"closeTime":1661020199999},{"openTime":1661020200000,"open":21260.78,"high":21285.96,"low":21236.15,"close":21240.14,"volume":46.27164,"closeTime":1661021099999},{"openTime":1661021100000,"open":21243.13,"high":21271.19,"low":21078.64,"close":21107.07,"volume":248.15878,"closeTime":1661021999999},{"openTime":1661022000000,"open":21111.72,"high":21149.21,"low":21000,"close":21008.61,"volume":198.55517,"closeTime":1661022899999},{"openTime":1661022900000,"open":21015.04,"high":21116.9,"low":21000,"close":21073.47,"volume":135.15931,"closeTime":1661023799999},{"openTime":1661023800000,"open":21071.27,"high":21088.44,"low":20955.39,"close":20975.95,"volume":163.95774,"closeTime":1661024699999},{"openTime":1661024700000,"open":20974.37,"high":21023.91,"low":20942.87,"close":20990.19,"volume":99.55448,"closeTime":1661025599999},{"openTime":1661025600000,"open":20988.4,"high":21082.72,"low":20955.14,"close":21075.44,"volume":88.58717,"closeTime":1661026499999},{"openTime":1661026500000,"open":21077.43,"high":21162.38,"low":21075.21,"close":21116.91,"volume":108.83744,"closeTime":1661027399999},{"openTime":1661027400000,"open":21117.73,"high":21121.97,"low":21042.57,"close":21050.71,"volume":46.2845,"closeTime":1661028299999},{"openTime":1661028300000,"open":21056.88,"high":21056.88,"low":20799.74,"close":20821.09,"volume":251.22992,"closeTime":1661029199999},{"openTime":1661029200000,"open":20819.12,"high":21088.56,"low":20761.12,"close":20998.4,"volume":221.26109,"closeTime":1661030099999},{"openTime":1661030100000,"open":20995.78,"high":21027.3,"low":20880,"close":20937.81,"volume":148.99263,"closeTime":1661030999999},{"openTime":1661031000000,"open":20936.31,"high":21052,"low":20907.25,"close":21034.66,"volume":43.12725,"closeTime":1661031899999},{"openTime":1661031900000,"open":21032.55,"high":21140.75,"low":21032.55,"close":21123.42,"volume":70.66584,"closeTime":1661032799999},{"openTime":1661032800000,"open":21122.36,"high":21247.4,"low":21099.58,"close":21180.54,"volume":102.56279,"closeTime":1661033699999},{"openTime":1661033700000,"open":21179.19,"high":21207.7,"low":21098.77,"close":21124.88,"volume":103.04444,"closeTime":1661034599999},{"openTime":1661034600000,"open":21120.51,"high":21126.57,"low":21056.27,"close":21082.78,"volume":97.9209,"closeTime":1661035499999},{"openTime":1661035500000,"open":21081.54,"high":21156,"low":21071.88,"close":21135.55,"volume":136.76807,"closeTime":1661036399999},{"openTime":1661036400000,"open":21137.11,"high":21144.97,"low":21079.97,"close":21116.27,"volume":47.32892,"closeTime":1661037299999},{"openTime":1661037300000,"open":21116.26,"high":21216.27,"low":21102.8,"close":21197.92,"volume":277.7956,"closeTime":1661038199999},{"openTime":1661038200000,"open":21201.56,"high":21203.55,"low":21090,"close":21120.19,"volume":84.21931,"closeTime":1661039099999},{"openTime":1661039100000,"open":21120.42,"high":21168.43,"low":21118.69,"close":21135.02,"volume":37.99079,"closeTime":1661039999999},{"openTime":1661040000000,"open":21137.92,"high":21200.72,"low":21121.51,"close":21165.61,"volume":71.29469,"closeTime":1661040899999},{"openTime":1661040900000,"open":21166.06,"high":21280,"low":21146.36,"close":21264.1,"volume":275.09099,"closeTime":1661041799999},{"openTime":1661041800000,"open":21261.72,"high":21272.56,"low":21204.88,"close":21219.79,"volume":61.31771,"closeTime":1661042699999},{"openTime":1661042700000,"open":21220.46,"high":21220.46,"low":21158.86,"close":21167.11,"volume":62.09949,"closeTime":1661043599999},{"openTime":1661043600000,"open":21167.11,"high":21231.25,"low":21160.84,"close":21195.32,"volume":44.79938,"closeTime":1661044499999},{"openTime":1661044500000,"open":21197.7,"high":21214.63,"low":21180.45,"close":21192.18,"volume":21.684,"closeTime":1661045399999},{"openTime":1661045400000,"open":21192.81,"high":21259.82,"low":21176.45,"close":21227.55,"volume":65.99139,"closeTime":1661046299999},{"openTime":1661046300000,"open":21226.34,"high":21279.99,"low":21224.2,"close":21261.1,"volume":58.50721,"closeTime":1661047199999},{"openTime":1661047200000,"open":21260.89,"high":21275.71,"low":21228.12,"close":21261.66,"volume":57.76433,"closeTime":1661048099999},{"openTime":1661048100000,"open":21261.59,"high":21278.99,"low":21218.57,"close":21235.47,"volume":39.62887,"closeTime":1661048999999},{"openTime":1661049000000,"open":21233.53,"high":21258.13,"low":21216.44,"close":21252.22,"volume":34.82459,"closeTime":1661049899999},{"openTime":1661049900000,"open":21251.76,"high":21320,"low":21250.44,"close":21263.83,"volume":205.39068,"closeTime":1661050799999},{"openTime":1661050800000,"open":21264.13,"high":21268.31,"low":21196.12,"close":21198.91,"volume":81.83849,"closeTime":1661051699999},{"openTime":1661051700000,"open":21199.98,"high":21222.49,"low":21179.13,"close":21205.02,"volume":37.52441,"closeTime":1661052599999},{"openTime":1661052600000,"open":21203.56,"high":21216.41,"low":21160.13,"close":21191.34,"volume":54.16684,"closeTime":1661053499999},{"openTime":1661053500000,"open":21190.36,"high":21211.48,"low":21168.44,"close":21208.98,"volume":26.84739,"closeTime":1661054399999},{"openTime":1661054400000,"open":21210.62,"high":21212.95,"low":21190.6,"close":21195.5,"volume":28.12067,"closeTime":1661055299999},{"openTime":1661055300000,"open":21194.05,"high":21248.06,"low":21189.21,"close":21238.1,"volume":38.16924,"closeTime":1661056199999},{"openTime":1661056200000,"open":21240.4,"high":21280.94,"low":21200.9,"close":21224.05,"volume":39.59199,"closeTime":1661057099999},{"openTime":1661057100000,"open":21228.3,"high":21229.57,"low":21180,"close":21199.88,"volume":35.74797,"closeTime":1661057999999},{"openTime":1661058000000,"open":21200.44,"high":21212.22,"low":21164.52,"close":21183.81,"volume":21.74628,"closeTime":1661058899999},{"openTime":1661058900000,"open":21183.82,"high":21206.31,"low":21173.3,"close":21182.37,"volume":34.31531,"closeTime":1661059799999},{"openTime":1661059800000,"open":21183.07,"high":21243.22,"low":21182.31,"close":21186.97,"volume":68.0468,"closeTime":1661060699999},{"openTime":1661060700000,"open":21184.91,"high":21231.4,"low":21184.41,"close":21228.75,"volume":21.18534,"closeTime":1661061599999},{"openTime":1661061600000,"open":21230.48,"high":21241.01,"low":21189.95,"close":21193.64,"volume":43.30449,"closeTime":1661062499999},{"openTime":1661062500000,"open":21193.64,"high":21218.15,"low":21180,"close":21196.5,"volume":29.7667,"closeTime":1661063399999},{"openTime":1661063400000,"open":21196.62,"high":21216.3,"low":21107.7,"close":21122.54,"volume":61.56167,"closeTime":1661064299999},{"openTime":1661064300000,"open":21125.68,"high":21145.25,"low":21070,"close":21114.29,"volume":77.22375,"closeTime":1661065199999},{"openTime":1661065200000,"open":21117.79,"high":21122.7,"low":21070,"close":21106.59,"volume":46.33367,"closeTime":1661066099999},{"openTime":1661066100000,"open":21108.41,"high":21156.65,"low":21067.87,"close":21156.65,"volume":71.80537,"closeTime":1661066999999},{"openTime":1661067000000,"open":21151.07,"high":21187.65,"low":21143.7,"close":21165.01,"volume":30.72033,"closeTime":1661067899999},{"openTime":1661067900000,"open":21167.69,"high":21251.93,"low":21167.69,"close":21247.71,"volume":42.93526,"closeTime":1661068799999},{"openTime":1661068800000,"open":21249.88,"high":21460,"low":21226.11,"close":21407.62,"volume":528.75633,"closeTime":1661069699999},{"openTime":1661069700000,"open":21411.52,"high":21470,"low":21322.85,"close":21352.73,"volume":156.64956,"closeTime":1661070599999},{"openTime":1661070600000,"open":21352.82,"high":21375.25,"low":21272.36,"close":21325.41,"volume":65.01129,"closeTime":1661071499999},{"openTime":1661071500000,"open":21322.92,"high":21360.97,"low":21267.49,"close":21355.66,"volume":62.00888,"closeTime":1661072399999},{"openTime":1661072400000,"open":21357.75,"high":21445.3,"low":21327.03,"close":21404.62,"volume":67.15183,"closeTime":1661073299999},{"openTime":1661073300000,"open":21404.62,"high":21445.86,"low":21366.61,"close":21390.53,"volume":58.97402,"closeTime":1661074199999},{"openTime":1661074200000,"open":21390.05,"high":21451.77,"low":21384.72,"close":21447.52,"volume":34.43274,"closeTime":1661075099999},{"openTime":1661075100000,"open":21446.94,"high":21490,"low":21418.1,"close":21433.52,"volume":139.31057,"closeTime":1661075999999},{"openTime":1661076000000,"open":21435.31,"high":21446.91,"low":21381.75,"close":21407.71,"volume":33.87279,"closeTime":1661076899999},{"openTime":1661076900000,"open":21411.03,"high":21469.28,"low":21386.81,"close":21430.25,"volume":55.37809,"closeTime":1661077799999},{"openTime":1661077800000,"open":21431.84,"high":21445.24,"low":21379.13,"close":21394.67,"volume":41.62887,"closeTime":1661078699999},{"openTime":1661078700000,"open":21394.57,"high":21422.88,"low":21366.35,"close":21377.58,"volume":39.40843,"closeTime":1661079599999},{"openTime":1661079600000,"open":21375.55,"high":21418.94,"low":21367.27,"close":21384.37,"volume":26.72142,"closeTime":1661080499999},{"openTime":1661080500000,"open":21383.61,"high":21403.38,"low":21368.18,"close":21383.43,"volume":34.00381,"closeTime":1661081399999},{"openTime":1661081400000,"open":21386.27,"high":21472.65,"low":21385.85,"close":21469.1,"volume":32.00997,"closeTime":1661082299999},{"openTime":1661082300000,"open":21467.15,"high":21550,"low":21442.03,"close":21522.87,"volume":263.54311,"closeTime":1661083199999},{"openTime":1661083200000,"open":21524.66,"high":21580,"low":21497.57,"close":21565.67,"volume":188.68,"closeTime":1661084099999},{"openTime":1661084100000,"open":21564.46,"high":21569.01,"low":21509.1,"close":21514.86,"volume":35.42578,"closeTime":1661084999999},{"openTime":1661085000000,"open":21513.82,"high":21531.81,"low":21480,"close":21496.1,"volume":62.91614,"closeTime":1661085899999},{"openTime":1661085900000,"open":21489.9,"high":21517.89,"low":21469.67,"close":21473.52,"volume":70.3763,"closeTime":1661086799999},{"openTime":1661086800000,"open":21474.53,"high":21502.15,"low":21458.7,"close":21499.2,"volume":38.42973,"closeTime":1661087699999},{"openTime":1661087700000,"open":21498.29,"high":21498.29,"low":21384.31,"close":21412.05,"volume":68.70905,"closeTime":1661088599999},{"openTime":1661088600000,"open":21414.03,"high":21434.89,"low":21391.09,"close":21410.64,"volume":46.56623,"closeTime":1661089499999},{"openTime":1661089500000,"open":21411.59,"high":21417.31,"low":21388.1,"close":21398.27,"volume":32.68985,"closeTime":1661090399999},{"openTime":1661090400000,"open":21401.54,"high":21417.28,"low":21318.15,"close":21371.01,"volume":71.87234,"closeTime":1661091299999},{"openTime":1661091300000,"open":21369.53,"high":21419.33,"low":21351.68,"close":21387.15,"volume":48.01008,"closeTime":1661092199999},{"openTime":1661092200000,"open":21391.09,"high":21426.3,"low":21368.1,"close":21403.4,"volume":38.49128,"closeTime":1661093099999},{"openTime":1661093100000,"open":21403.87,"high":21416.52,"low":21386.62,"close":21409.51,"volume":33.56783,"closeTime":1661093999999},{"openTime":1661094000000,"open":21412.01,"high":21428.85,"low":21401.98,"close":21408.06,"volume":24.84865,"closeTime":1661094899999},{"openTime":1661094900000,"open":21408.82,"high":21430.72,"low":21364.33,"close":21383.98,"volume":38.42661,"closeTime":1661095799999},{"openTime":1661095800000,"open":21384.74,"high":21440.27,"low":21380.74,"close":21433.92,"volume":15.9249,"closeTime":1661096699999},{"openTime":1661096700000,"open":21436.34,"high":21436.34,"low":21398.35,"close":21420.05,"volume":22.54722,"closeTime":1661097599999},{"openTime":1661097600000,"open":21421.74,"high":21462.08,"low":21346.58,"close":21346.92,"volume":67.97081,"closeTime":1661098499999},{"openTime":1661098500000,"open":21357.8,"high":21376.76,"low":21329.59,"close":21362.79,"volume":54.42063,"closeTime":1661099399999},{"openTime":1661099400000,"open":21363.2,"high":21481.47,"low":21363.2,"close":21479.12,"volume":44.61066,"closeTime":1661100299999},{"openTime":1661100300000,"open":21473.7,"high":21500,"low":21395.2,"close":21406.62,"volume":71.13192,"closeTime":1661101199999},{"openTime":1661101200000,"open":21408.2,"high":21479.28,"low":21405.31,"close":21470.8,"volume":45.10924,"closeTime":1661102099999},{"openTime":1661102100000,"open":21468.07,"high":21483.7,"low":21437.41,"close":21452.63,"volume":38.96221,"closeTime":1661102999999},{"openTime":1661103000000,"open":21452.61,"high":21500,"low":21452.61,"close":21456.43,"volume":36.15792,"closeTime":1661103899999},{"openTime":1661103900000,"open":21455.54,"high":21472.69,"low":21418.37,"close":21460.2,"volume":41.87295,"closeTime":1661104799999},{"openTime":1661104800000,"open":21461.65,"high":21476.82,"low":21384.58,"close":21428.79,"volume":39.15211,"closeTime":1661105699999},{"openTime":1661105700000,"open":21428.39,"high":21463.21,"low":21415.18,"close":21425.44,"volume":28.0033,"closeTime":1661106599999},{"openTime":1661106600000,"open":21425.57,"high":21479.72,"low":21410.37,"close":21466.8,"volume":31.53743,"closeTime":1661107499999},{"openTime":1661107500000,"open":21470.73,"high":21516.6,"low":21456.52,"close":21480.59,"volume":23.54094,"closeTime":1661108399999},{"openTime":1661108400000,"open":21481.09,"high":21497.13,"low":21458.2,"close":21486.01,"volume":33.05638,"closeTime":1661109299999},{"openTime":1661109300000,"open":21488.38,"high":21579.99,"low":21450,"close":21528.28,"volume":105.38062,"closeTime":1661110199999},{"openTime":1661110200000,"open":21530,"high":21558.04,"low":21511.07,"close":21536.76,"volume":37.34506,"closeTime":1661111099999},{"openTime":1661111100000,"open":21538.04,"high":21546.6,"low":21492.83,"close":21511.12,"volume":35.64443,"closeTime":1661111999999},{"openTime":1661112000000,"open":21512.62,"high":21543.19,"low":21466.79,"close":21477.32,"volume":41.63474,"closeTime":1661112899999},{"openTime":1661112900000,"open":21477.27,"high":21506.04,"low":21474.52,"close":21495.23,"volume":31.84906,"closeTime":1661113799999},{"openTime":1661113800000,"open":21493.29,"high":21520.28,"low":21471.67,"close":21514.91,"volume":46.14795,"closeTime":1661114699999},{"openTime":1661114700000,"open":21517.46,"high":21796.7,"low":21462.13,"close":21466.37,"volume":366.07749,"closeTime":1661115599999},{"openTime":1661115600000,"open":21470.97,"high":21616.5,"low":21466.87,"close":21613.27,"volume":120.25258,"closeTime":1661116499999},{"openTime":1661116500000,"open":21606.36,"high":21700.83,"low":21587.61,"close":21641.79,"volume":153.40244,"closeTime":1661117399999},{"openTime":1661117400000,"open":21645.69,"high":21654.43,"low":21481.55,"close":21496.31,"volume":47.98894,"closeTime":1661118299999},{"openTime":1661118300000,"open":21497.5,"high":21569.17,"low":21497.5,"close":21533.13,"volume":33.84705,"closeTime":1661119199999},{"openTime":1661119200000,"open":21532.62,"high":21532.62,"low":21277.53,"close":21320,"volume":152.40442,"closeTime":1661120099999},{"openTime":1661120100000,"open":21320.05,"high":21535.93,"low":21284.66,"close":21491.87,"volume":155.12921,"closeTime":1661120999999},{"openTime":1661121000000,"open":21493.98,"high":21640,"low":21493.98,"close":21594.16,"volume":214.12201,"closeTime":1661121899999},{"openTime":1661121900000,"open":21595.43,"high":21668.92,"low":21554.46,"close":21566.6,"volume":114.68768,"closeTime":1661122799999},{"openTime":1661122800000,"open":21568.51,"high":21643.68,"low":21533.55,"close":21579.21,"volume":98.56126,"closeTime":1661123699999},{"openTime":1661123700000,"open":21580.06,"high":21597.85,"low":21521.16,"close":21538.39,"volume":63.54001,"closeTime":1661124599999},{"openTime":1661124600000,"open":21536.54,"high":21621.03,"low":21528.36,"close":21553.36,"volume":54.51314,"closeTime":1661125499999},{"openTime":1661125500000,"open":21552.25,"high":21579.95,"low":21508.57,"close":21514.97,"volume":56.04765,"closeTime":1661126399999},{"openTime":1661126400000,"open":21518.06,"high":21521.68,"low":21411.48,"close":21427.19,"volume":103.96197,"closeTime":1661127299999},{"openTime":1661127300000,"open":21429.31,"high":21530.3,"low":21390,"close":21477.53,"volume":85.5746,"closeTime":1661128199999},{"openTime":1661128200000,"open":21475.33,"high":21506.85,"low":21438.19,"close":21495.75,"volume":59.66315,"closeTime":1661129099999},{"openTime":1661129100000,"open":21492.83,"high":21503.23,"low":21422.08,"close":21452.04,"volume":48.84027,"closeTime":1661129999999},{"openTime":1661130000000,"open":21453.24,"high":21478.58,"low":21361.5,"close":21402.51,"volume":71.41325,"closeTime":1661130899999},{"openTime":1661130900000,"open":21402.17,"high":21435.85,"low":21375.25,"close":21433.98,"volume":149.70239,"closeTime":1661131799999},{"openTime":1661131800000,"open":21429.72,"high":21467.57,"low":21382.47,"close":21424.09,"volume":86.11114,"closeTime":1661132699999},{"openTime":1661132700000,"open":21424.85,"high":21469.29,"low":21424.85,"close":21444.15,"volume":57.61209,"closeTime":1661133599999},{"openTime":1661133600000,"open":21444.08,"high":21465.98,"low":21423.6,"close":21426.43,"volume":54.58188,"closeTime":1661134499999},{"openTime":1661134500000,"open":21426.41,"high":21430.67,"low":21375.11,"close":21405.05,"volume":56.54881,"closeTime":1661135399999},{"openTime":1661135400000,"open":21403.47,"high":21448.08,"low":21398.36,"close":21416.4,"volume":44.28978,"closeTime":1661136299999},{"openTime":1661136300000,"open":21415.42,"high":21487.65,"low":21408.21,"close":21473.54,"volume":59.70379,"closeTime":1661137199999},{"openTime":1661137200000,"open":21474.83,"high":21489.8,"low":21455.93,"close":21476.79,"volume":42.71885,"closeTime":1661138099999},{"openTime":1661138100000,"open":21477.77,"high":21505.4,"low":21444.96,"close":21475.47,"volume":52.54819,"closeTime":1661138999999},{"openTime":1661139000000,"open":21472.88,"high":21488.63,"low":21434.2,"close":21447.73,"volume":73.58163,"closeTime":1661139899999},{"openTime":1661139900000,"open":21448.46,"high":21454.33,"low":21409.34,"close":21413.75,"volume":60.72428,"closeTime":1661140799999},{"openTime":1661140800000,"open":21415.78,"high":21421.84,"low":21342.26,"close":21368.71,"volume":61.00312,"closeTime":1661141699999},{"openTime":1661141700000,"open":21365.37,"high":21425.58,"low":21352.37,"close":21414.22,"volume":93.41919,"closeTime":1661142599999},{"openTime":1661142600000,"open":21414.84,"high":21455.37,"low":21391.74,"close":21442.02,"volume":60.6883,"closeTime":1661143499999},{"openTime":1661143500000,"open":21442.54,"high":21490.89,"low":21430.26,"close":21467.18,"volume":49.85995,"closeTime":1661144399999},{"openTime":1661144400000,"open":21468,"high":21494.52,"low":21446.57,"close":21478.8,"volume":54.75823,"closeTime":1661145299999},{"openTime":1661145300000,"open":21480.31,"high":21482.7,"low":21425.74,"close":21434.39,"volume":65.05059,"closeTime":1661146199999},{"openTime":1661146200000,"open":21432.56,"high":21441.17,"low":21399.18,"close":21432.81,"volume":52.3191,"closeTime":1661147099999},{"openTime":1661147100000,"open":21432.3,"high":21472.99,"low":21420.59,"close":21426.96,"volume":54.7826,"closeTime":1661147999999},{"openTime":1661148000000,"open":21426.96,"high":21434.49,"low":21363.96,"close":21374.66,"volume":123.4866,"closeTime":1661148899999},{"openTime":1661148900000,"open":21373.12,"high":21446.53,"low":21361.42,"close":21432.48,"volume":66.19446,"closeTime":1661149799999},{"openTime":1661149800000,"open":21432.48,"high":21441.36,"low":21285,"close":21304.26,"volume":106.66102,"closeTime":1661150699999},{"openTime":1661150700000,"open":21303,"high":21359.28,"low":21289,"close":21351.93,"volume":151.53808,"closeTime":1661151599999},{"openTime":1661151600000,"open":21352.76,"high":21379.25,"low":21291.44,"close":21337.11,"volume":69.06535,"closeTime":1661152499999},{"openTime":1661152500000,"open":21338.98,"high":21346.04,"low":21185.16,"close":21202.77,"volume":111.40179,"closeTime":1661153399999},{"openTime":1661153400000,"open":21203.65,"high":21253.09,"low":21166.78,"close":21208.92,"volume":145.31332,"closeTime":1661154299999},{"openTime":1661154300000,"open":21205.37,"high":21223.53,"low":21049.04,"close":21096.62,"volume":246.01128,"closeTime":1661155199999},{"openTime":1661155200000,"open":21092.8,"high":21114.09,"low":20940,"close":20977.27,"volume":319.21839,"closeTime":1661156099999},{"openTime":1661156100000,"open":20970.68,"high":21011.15,"low":20881.81,"close":20946.62,"volume":179.86044,"closeTime":1661156999999},{"openTime":1661157000000,"open":20946.41,"high":21119,"low":20903.87,"close":21023.53,"volume":223.73135,"closeTime":1661157899999},{"openTime":1661157900000,"open":21025.32,"high":21196.28,"low":21013.44,"close":21188.22,"volume":188.56153,"closeTime":1661158799999},{"openTime":1661158800000,"open":21190.75,"high":21262.44,"low":21091.11,"close":21212.01,"volume":130.99405,"closeTime":1661159699999},{"openTime":1661159700000,"open":21211.83,"high":21213.82,"low":21137.52,"close":21156.21,"volume":136.95233,"closeTime":1661160599999},{"openTime":1661160600000,"open":21157.74,"high":21157.74,"low":21089,"close":21117.86,"volume":55.91056,"closeTime":1661161499999},{"openTime":1661161500000,"open":21119.33,"high":21198.14,"low":21118.17,"close":21172.5,"volume":38.06121,"closeTime":1661162399999},{"openTime":1661162400000,"open":21173.17,"high":21183.76,"low":21106.1,"close":21157.2,"volume":59.47884,"closeTime":1661163299999},{"openTime":1661163300000,"open":21157.35,"high":21277.01,"low":21141.94,"close":21261.09,"volume":95.95956,"closeTime":1661164199999},{"openTime":1661164200000,"open":21260.58,"high":21334.8,"low":21249.14,"close":21265.35,"volume":136.48792,"closeTime":1661165099999},{"openTime":1661165100000,"open":21264.67,"high":21287.1,"low":21225.78,"close":21280.8,"volume":66.99089,"closeTime":1661165999999},{"openTime":1661166000000,"open":21282.78,"high":21311.22,"low":21243.32,"close":21290.58,"volume":92.53507,"closeTime":1661166899999},{"openTime":1661166900000,"open":21291.49,"high":21325.49,"low":21244.55,"close":21269.73,"volume":63.95857,"closeTime":1661167799999},{"openTime":1661167800000,"open":21271.13,"high":21281.06,"low":21179.55,"close":21208.6,"volume":112.32027,"closeTime":1661168699999},{"openTime":1661168700000,"open":21208.59,"high":21263.09,"low":21203.04,"close":21250.11,"volume":58.57419,"closeTime":1661169599999},{"openTime":1661169600000,"open":21246.09,"high":21298.9,"low":21212.7,"close":21226.93,"volume":130.20766,"closeTime":1661170499999},{"openTime":1661170500000,"open":21226.93,"high":21278.19,"low":21202.28,"close":21266.15,"volume":62.70118,"closeTime":1661171399999},{"openTime":1661171400000,"open":21263.38,"high":21345.78,"low":21184.57,"close":21240.11,"volume":101.9418,"closeTime":1661172299999},{"openTime":1661172300000,"open":21241.44,"high":21250,"low":21144.55,"close":21207.47,"volume":138.77851,"closeTime":1661173199999},{"openTime":1661173200000,"open":21207.9,"high":21237.06,"low":21177.03,"close":21208.22,"volume":70.46368,"closeTime":1661174099999},{"openTime":1661174100000,"open":21208.25,"high":21244.14,"low":21164.99,"close":21174.73,"volume":84.03647,"closeTime":1661174999999},{"openTime":1661175000000,"open":21174.91,"high":21302.41,"low":21076.97,"close":21291.28,"volume":179.81423,"closeTime":1661175899999},{"openTime":1661175900000,"open":21288.14,"high":21372.13,"low":21188.95,"close":21306.09,"volume":166.46039,"closeTime":1661176799999},{"openTime":1661176800000,"open":21300,"high":21383.34,"low":21246.98,"close":21256.69,"volume":137.36099,"closeTime":1661177699999},{"openTime":1661177700000,"open":21257.76,"high":21292.01,"low":21180.87,"close":21212.93,"volume":151.20368,"closeTime":1661178599999},{"openTime":1661178600000,"open":21210.76,"high":21306.46,"low":21177.02,"close":21256.55,"volume":137.59788,"closeTime":1661179499999},{"openTime":1661179500000,"open":21259.45,"high":21301.6,"low":21195.03,"close":21198.08,"volume":97.18188,"closeTime":1661180399999},{"openTime":1661180400000,"open":21198.08,"high":21278.87,"low":21191.81,"close":21253.69,"volume":60.44049,"closeTime":1661181299999},{"openTime":1661181300000,"open":21259.61,"high":21302.7,"low":21250,"close":21251.79,"volume":85.53616,"closeTime":1661182199999},{"openTime":1661182200000,"open":21252.86,"high":21360.39,"low":21238.09,"close":21332.73,"volume":70.22497,"closeTime":1661183099999},{"openTime":1661183100000,"open":21323,"high":21437.29,"low":21313.2,"close":21393.68,"volume":101.6878,"closeTime":1661183999999},{"openTime":1661184000000,"open":21401.85,"high":21547.85,"low":21328.09,"close":21341.2,"volume":223.82802,"closeTime":1661184899999},{"openTime":1661184900000,"open":21339.15,"high":21405.45,"low":21321.79,"close":21341.67,"volume":57.12443,"closeTime":1661185799999},{"openTime":1661185800000,"open":21344.33,"high":21370.21,"low":21327.07,"close":21331.2,"volume":48.2479,"closeTime":1661186699999},{"openTime":1661186700000,"open":21335.83,"high":21356.42,"low":21313.43,"close":21329.84,"volume":34.84265,"closeTime":1661187599999},{"openTime":1661187600000,"open":21329.89,"high":21342.21,"low":21268.62,"close":21299.6,"volume":52.7314,"closeTime":1661188499999},{"openTime":1661188500000,"open":21295.07,"high":21300.9,"low":21257.74,"close":21268.16,"volume":31.16732,"closeTime":1661189399999},{"openTime":1661189400000,"open":21273.94,"high":21283.33,"low":21209.84,"close":21237.36,"volume":76.53688,"closeTime":1661190299999},{"openTime":1661190300000,"open":21237,"high":21252.6,"low":21190.76,"close":21229.29,"volume":63.70686,"closeTime":1661191199999},{"openTime":1661191200000,"open":21231.94,"high":21239.55,"low":21125.67,"close":21156.25,"volume":73.74529,"closeTime":1661192099999},{"openTime":1661192100000,"open":21157.33,"high":21202.07,"low":21124.44,"close":21153.25,"volume":49.51501,"closeTime":1661192999999},{"openTime":1661193000000,"open":21154.08,"high":21155.55,"low":20984.72,"close":20996.14,"volume":113.02496,"closeTime":1661193899999},{"openTime":1661193900000,"open":20993.7,"high":21033.06,"low":20962.03,"close":21020.94,"volume":103.04626,"closeTime":1661194799999},{"openTime":1661194800000,"open":21015.91,"high":21102.97,"low":21004.02,"close":21080.13,"volume":65.48228,"closeTime":1661195699999},{"openTime":1661195700000,"open":21080.86,"high":21119.19,"low":20999.8,"close":21017.88,"volume":79.42247,"closeTime":1661196599999},{"openTime":1661196600000,"open":21017.76,"high":21059.51,"low":20991.08,"close":21023.91,"volume":59.02223,"closeTime":1661197499999},{"openTime":1661197500000,"open":21025.01,"high":21055.9,"low":21010.04,"close":21049.61,"volume":64.18582,"closeTime":1661198399999},{"openTime":1661198400000,"open":21054.36,"high":21167.24,"low":21045.3,"close":21080,"volume":91.98271,"closeTime":1661199299999},{"openTime":1661199300000,"open":21079.76,"high":21169.42,"low":21079.76,"close":21151.25,"volume":119.01208,"closeTime":1661200199999},{"openTime":1661200200000,"open":21154.04,"high":21188.12,"low":21116.35,"close":21125.88,"volume":35.18846,"closeTime":1661201099999},{"openTime":1661201100000,"open":21125.05,"high":21138.99,"low":21069.15,"close":21125.85,"volume":53.42349,"closeTime":1661201999999},{"openTime":1661202000000,"open":21127.9,"high":21138.43,"low":21059.56,"close":21088,"volume":48.02498,"closeTime":1661202899999},{"openTime":1661202900000,"open":21085.9,"high":21124.9,"low":21080.45,"close":21110.1,"volume":32.50718,"closeTime":1661203799999},{"openTime":1661203800000,"open":21108.05,"high":21131.29,"low":21043,"close":21085.7,"volume":30.03586,"closeTime":1661204699999},{"openTime":1661204700000,"open":21082.22,"high":21111.69,"low":21049.12,"close":21098.83,"volume":18.67741,"closeTime":1661205599999},{"openTime":1661205600000,"open":21102.84,"high":21194.95,"low":21089.12,"close":21161.41,"volume":72.93535,"closeTime":1661206499999},{"openTime":1661206500000,"open":21163.53,"high":21235.34,"low":21146.7,"close":21179.66,"volume":127.37144,"closeTime":1661207399999},{"openTime":1661207400000,"open":21179.49,"high":21238.09,"low":21178.75,"close":21223.58,"volume":52.30839,"closeTime":1661208299999},{"openTime":1661208300000,"open":21219.83,"high":21240.15,"low":21161.47,"close":21169.39,"volume":97.8863,"closeTime":1661209199999},{"openTime":1661209200000,"open":21174.42,"high":21244.52,"low":21150.26,"close":21223.81,"volume":81.91871,"closeTime":1661210099999},{"openTime":1661210100000,"open":21227.88,"high":21241.81,"low":21195.15,"close":21201.74,"volume":55.59955,"closeTime":1661210999999},{"openTime":1661211000000,"open":21201.46,"high":21315.74,"low":21177.65,"close":21299.28,"volume":108.12921,"closeTime":1661211899999},{"openTime":1661211900000,"open":21302.96,"high":21420,"low":21293.03,"close":21396.05,"volume":155.82753,"closeTime":1661212799999},{"openTime":1661212800000,"open":21398.93,"high":21436.31,"low":21364.62,"close":21382.09,"volume":103.02329,"closeTime":1661213699999},{"openTime":1661213700000,"open":21382.32,"high":21464.57,"low":21343.55,"close":21442.17,"volume":127.12426,"closeTime":1661214599999},{"openTime":1661214600000,"open":21437.42,"high":21464.36,"low":21340.17,"close":21348.4,"volume":84.33036,"closeTime":1661215499999},{"openTime":1661215500000,"open":21352.7,"high":21360.97,"low":21283.36,"close":21298.86,"volume":106.28071,"closeTime":1661216399999},{"openTime":1661216400000,"open":21301.74,"high":21407.5,"low":21295.13,"close":21404.88,"volume":88.04413,"closeTime":1661217299999},{"openTime":1661217300000,"open":21402.34,"high":21406.44,"low":21349.62,"close":21369.94,"volume":49.7378,"closeTime":1661218199999},{"openTime":1661218200000,"open":21366.59,"high":21398.76,"low":21333.07,"close":21340.56,"volume":65.76834,"closeTime":1661219099999},{"openTime":1661219100000,"open":21340.29,"high":21356.34,"low":21288.03,"close":21303.74,"volume":85.54067,"closeTime":1661219999999},{"openTime":1661220000000,"open":21306.35,"high":21318.6,"low":21257.02,"close":21273.65,"volume":74.78012,"closeTime":1661220899999},{"openTime":1661220900000,"open":21272.43,"high":21299.09,"low":21266.45,"close":21294.04,"volume":93.44133,"closeTime":1661221799999},{"openTime":1661221800000,"open":21294.09,"high":21322.07,"low":21276.14,"close":21300.9,"volume":62.52638,"closeTime":1661222699999},{"openTime":1661222700000,"open":21300.66,"high":21357.14,"low":21300.63,"close":21344.21,"volume":79.35088,"closeTime":1661223599999},{"openTime":1661223600000,"open":21344.7,"high":21374.12,"low":21318.06,"close":21364.44,"volume":41.52866,"closeTime":1661224499999},{"openTime":1661224500000,"open":21362.39,"high":21372.25,"low":21317.79,"close":21317.87,"volume":42.08039,"closeTime":1661225399999},{"openTime":1661225400000,"open":21317.71,"high":21332.53,"low":21279.26,"close":21291.17,"volume":44.93359,"closeTime":1661226299999},{"openTime":1661226300000,"open":21288.78,"high":21310.65,"low":21218.82,"close":21242.98,"volume":70.07526,"closeTime":1661227199999},{"openTime":1661227200000,"open":21239.37,"high":21262.26,"low":21221.29,"close":21228.5,"volume":40.95761,"closeTime":1661228099999},{"openTime":1661228100000,"open":21228.54,"high":21286.66,"low":21225,"close":21265.45,"volume":63.03619,"closeTime":1661228999999},{"openTime":1661229000000,"open":21264.37,"high":21312.2,"low":21256.1,"close":21291.95,"volume":51.94385,"closeTime":1661229899999},{"openTime":1661229900000,"open":21291.48,"high":21316.78,"low":21256.92,"close":21265.58,"volume":65.28694,"closeTime":1661230799999},{"openTime":1661230800000,"open":21263.32,"high":21284.65,"low":21242.35,"close":21266.1,"volume":51.66186,"closeTime":1661231699999},{"openTime":1661231700000,"open":21263.65,"high":21268.53,"low":21083.52,"close":21107.4,"volume":113.41288,"closeTime":1661232599999},{"openTime":1661232600000,"open":21106.57,"high":21111.33,"low":20956.73,"close":21030.84,"volume":211.88178,"closeTime":1661233499999},{"openTime":1661233500000,"open":21030.14,"high":21032.18,"low":20933.49,"close":20962.36,"volume":109.00574,"closeTime":1661234399999},{"openTime":1661234400000,"open":20964.1,"high":21027.28,"low":20887.76,"close":20937.62,"volume":114.88285,"closeTime":1661235299999},{"openTime":1661235300000,"open":20938.66,"high":20995.21,"low":20936.85,"close":20961.97,"volume":107.28238,"closeTime":1661236199999},{"openTime":1661236200000,"open":20957.08,"high":21055.61,"low":20953,"close":21024,"volume":89.62159,"closeTime":1661237099999},{"openTime":1661237100000,"open":21025.25,"high":21088.73,"low":21006.89,"close":21080.04,"volume":76.29972,"closeTime":1661237999999},{"openTime":1661238000000,"open":21083.08,"high":21187.98,"low":21065.01,"close":21150.26,"volume":115.04463,"closeTime":1661238899999},{"openTime":1661238900000,"open":21147.33,"high":21234.1,"low":21134.74,"close":21171.8,"volume":122.53567,"closeTime":1661239799999},{"openTime":1661239800000,"open":21171.8,"high":21243.06,"low":21130,"close":21231.31,"volume":101.48525,"closeTime":1661240699999},{"openTime":1661240700000,"open":21230.32,"high":21305.3,"low":21189.81,"close":21303.2,"volume":141.63829,"closeTime":1661241599999},{"openTime":1661241600000,"open":21301.63,"high":21435,"low":21301.08,"close":21400,"volume":150.72965,"closeTime":1661242499999},{"openTime":1661242500000,"open":21395.45,"high":21549.99,"low":21362.01,"close":21440,"volume":211.55741,"closeTime":1661243399999},{"openTime":1661243400000,"open":21440.16,"high":21515.66,"low":21417.66,"close":21447.43,"volume":243.67191,"closeTime":1661244299999},{"openTime":1661244300000,"open":21449.71,"high":21487.76,"low":21420.26,"close":21452.02,"volume":70.52934,"closeTime":1661245199999},{"openTime":1661245200000,"open":21453.09,"high":21497.11,"low":21447.29,"close":21461.25,"volume":62.10413,"closeTime":1661246099999},{"openTime":1661246100000,"open":21464.88,"high":21466.51,"low":21288.81,"close":21340.37,"volume":122.98231,"closeTime":1661246999999},{"openTime":1661247000000,"open":21338.94,"high":21379.8,"low":21304.32,"close":21332.83,"volume":84.68395,"closeTime":1661247899999},{"openTime":1661247900000,"open":21333.69,"high":21579,"low":21324.82,"close":21441.42,"volume":194.47895,"closeTime":1661248799999},{"openTime":1661248800000,"open":21442.93,"high":21456.94,"low":21316.8,"close":21376.4,"volume":160.15032,"closeTime":1661249699999},{"openTime":1661249700000,"open":21374.2,"high":21383.62,"low":21324.3,"close":21349.2,"volume":88.2385,"closeTime":1661250599999},{"openTime":1661250600000,"open":21351.83,"high":21441.19,"low":21345.49,"close":21426.4,"volume":91.83958,"closeTime":1661251499999},{"openTime":1661251500000,"open":21424.86,"high":21457.13,"low":21350.16,"close":21416.3,"volume":101.64272,"closeTime":1661252399999},{"openTime":1661252400000,"open":21413.92,"high":21436.35,"low":21348.1,"close":21364.71,"volume":102.98924,"closeTime":1661253299999},{"openTime":1661253300000,"open":21364.44,"high":21428.41,"low":21361.26,"close":21407.64,"volume":98.01017,"closeTime":1661254199999},{"openTime":1661254200000,"open":21409.37,"high":21422.13,"low":21374.36,"close":21415.81,"volume":93.54792,"closeTime":1661255099999},{"openTime":1661255100000,"open":21414.7,"high":21493.51,"low":21379.51,"close":21457.27,"volume":89.34704,"closeTime":1661255999999},{"openTime":1661256000000,"open":21459.04,"high":21515.15,"low":21422.82,"close":21432.76,"volume":60.90169,"closeTime":1661256899999},{"openTime":1661256900000,"open":21436.48,"high":21438.93,"low":21367.33,"close":21386.59,"volume":46.23527,"closeTime":1661257799999},{"openTime":1661257800000,"open":21385.69,"high":21405.73,"low":21347.82,"close":21388.11,"volume":52.25902,"closeTime":1661258699999},{"openTime":1661258700000,"open":21386.59,"high":21424.26,"low":21334.12,"close":21348.9,"volume":33.48646,"closeTime":1661259599999},{"openTime":1661259600000,"open":21353.58,"high":21393.72,"low":21327.51,"close":21386.28,"volume":39.39644,"closeTime":1661260499999},{"openTime":1661260500000,"open":21384.1,"high":21462.6,"low":21363.63,"close":21422.39,"volume":68.58953,"closeTime":1661261399999},{"openTime":1661261400000,"open":21421.64,"high":21600,"low":21356.91,"close":21376.02,"volume":180.23301,"closeTime":1661262299999},{"openTime":1661262300000,"open":21378.62,"high":21549.87,"low":21372.55,"close":21521.6,"volume":139.4523,"closeTime":1661263199999},{"openTime":1661263200000,"open":21520.11,"high":21681.34,"low":21499.84,"close":21631.89,"volume":234.32044,"closeTime":1661264099999},{"openTime":1661264100000,"open":21630.38,"high":21664.49,"low":21569.26,"close":21570.76,"volume":76.50898,"closeTime":1661264999999},{"openTime":1661265000000,"open":21568.67,"high":21639.52,"low":21500.56,"close":21554.01,"volume":88.1781,"closeTime":1661265899999},{"openTime":1661265900000,"open":21547.18,"high":21554.01,"low":21418.1,"close":21467.23,"volume":98.81337,"closeTime":1661266799999},{"openTime":1661266800000,"open":21468.69,"high":21505.17,"low":21342,"close":21495.64,"volume":130.26219,"closeTime":1661267699999},{"openTime":1661267700000,"open":21494.93,"high":21582.21,"low":21487.18,"close":21507.07,"volume":84.2764,"closeTime":1661268599999},{"openTime":1661268600000,"open":21505.5,"high":21549.48,"low":21477.89,"close":21515.33,"volume":65.87022,"closeTime":1661269499999},{"openTime":1661269500000,"open":21520,"high":21550,"low":21446.86,"close":21471.96,"volume":47.8164,"closeTime":1661270399999},{"openTime":1661270400000,"open":21470.54,"high":21481.43,"low":21410,"close":21433.64,"volume":53.05284,"closeTime":1661271299999},{"openTime":1661271300000,"open":21427.22,"high":21447.7,"low":21360,"close":21367.25,"volume":53.42322,"closeTime":1661272199999},{"openTime":1661272200000,"open":21360,"high":21457.69,"low":21356.71,"close":21425.31,"volume":111.14562,"closeTime":1661273099999},{"openTime":1661273100000,"open":21425.31,"high":21480.66,"low":21395.49,"close":21463.58,"volume":34.32802,"closeTime":1661273999999},{"openTime":1661274000000,"open":21466.99,"high":21484.62,"low":21422.89,"close":21461.64,"volume":48.8856,"closeTime":1661274899999},{"openTime":1661274900000,"open":21461.58,"high":21471.08,"low":21425,"close":21470.34,"volume":25.60462,"closeTime":1661275799999},{"openTime":1661275800000,"open":21467.58,"high":21518.12,"low":21465.1,"close":21493.51,"volume":53.93315,"closeTime":1661276699999},{"openTime":1661276700000,"open":21493.83,"high":21514.19,"low":21394.03,"close":21410,"volume":46.96739,"closeTime":1661277599999},{"openTime":1661277600000,"open":21408.6,"high":21449.8,"low":21397.45,"close":21438.76,"volume":44.26106,"closeTime":1661278499999},{"openTime":1661278500000,"open":21434.6,"high":21601.58,"low":21434.6,"close":21542.96,"volume":89.70234,"closeTime":1661279399999},{"openTime":1661279400000,"open":21541.72,"high":21589.7,"low":21512.38,"close":21562.24,"volume":38.77104,"closeTime":1661280299999},{"openTime":1661280300000,"open":21563.07,"high":21563.07,"low":21495.02,"close":21542.34,"volume":49.89519,"closeTime":1661281199999},{"openTime":1661281200000,"open":21544.18,"high":21570.84,"low":21527.38,"close":21533.73,"volume":56.46856,"closeTime":1661282099999},{"openTime":1661282100000,"open":21531.87,"high":21575.11,"low":21494.03,"close":21504.47,"volume":61.52558,"closeTime":1661282999999},{"openTime":1661283000000,"open":21508.1,"high":21548.18,"low":21492.25,"close":21522.24,"volume":40.99895,"closeTime":1661283899999},{"openTime":1661283900000,"open":21520,"high":21536.96,"low":21488.24,"close":21522.17,"volume":37.37476,"closeTime":1661284799999},{"openTime":1661284800000,"open":21522.16,"high":21568.56,"low":21510.86,"close":21553.21,"volume":47.01802,"closeTime":1661285699999},{"openTime":1661285700000,"open":21551.93,"high":21651.15,"low":21525.38,"close":21573.83,"volume":67.36587,"closeTime":1661286599999},{"openTime":1661286600000,"open":21576.11,"high":21577.08,"low":21464.83,"close":21490,"volume":42.61439,"closeTime":1661287499999},{"openTime":1661287500000,"open":21489.69,"high":21501.48,"low":21458.54,"close":21477.86,"volume":74.8869,"closeTime":1661288399999},{"openTime":1661288400000,"open":21478.94,"high":21504.92,"low":21450,"close":21450.27,"volume":36.64323,"closeTime":1661289299999},{"openTime":1661289300000,"open":21451.7,"high":21467.53,"low":21430,"close":21439.52,"volume":28.13413,"closeTime":1661290199999},{"openTime":1661290200000,"open":21439.8,"high":21486.73,"low":21434.64,"close":21467.58,"volume":7.25321,"closeTime":1661291099999},{"openTime":1661291100000,"open":21463.2,"high":21512.22,"low":21460.24,"close":21491.33,"volume":67.87693,"closeTime":1661291999999},{"openTime":1661292000000,"open":21489.87,"high":21567.79,"low":21471.42,"close":21540.21,"volume":114.59097,"closeTime":1661292899999},{"openTime":1661292900000,"open":21539.81,"high":21587.18,"low":21527.52,"close":21539.86,"volume":76.77555,"closeTime":1661293799999},{"openTime":1661293800000,"open":21542.83,"high":21544.89,"low":21500,"close":21535.22,"volume":57.34432,"closeTime":1661294699999},{"openTime":1661294700000,"open":21535.13,"high":21547.82,"low":21471.42,"close":21475.78,"volume":64.21996,"closeTime":1661295599999},{"openTime":1661295600000,"open":21477.07,"high":21561.77,"low":21456.77,"close":21540.93,"volume":64.38159,"closeTime":1661296499999},{"openTime":1661296500000,"open":21540.21,"high":21603.94,"low":21517.76,"close":21553.84,"volume":93.6355,"closeTime":1661297399999},{"openTime":1661297400000,"open":21554.91,"high":21566.12,"low":21507.7,"close":21508.29,"volume":56.33934,"closeTime":1661298299999},{"openTime":1661298300000,"open":21507.87,"high":21561.54,"low":21496.73,"close":21525.71,"volume":60.35672,"closeTime":1661299199999},{"openTime":1661299200000,"open":21526.08,"high":21554.23,"low":21493.57,"close":21543.34,"volume":65.50256,"closeTime":1661300099999},{"openTime":1661300100000,"open":21540,"high":21550.41,"low":21448.93,"close":21456.29,"volume":89.5521,"closeTime":1661300999999},{"openTime":1661301000000,"open":21456.92,"high":21510.58,"low":21329.73,"close":21352.35,"volume":178.2861,"closeTime":1661301899999},{"openTime":1661301900000,"open":21350.53,"high":21438.52,"low":21325.76,"close":21386.88,"volume":128.07123,"closeTime":1661302799999},{"openTime":1661302800000,"open":21387.13,"high":21421.72,"low":21364.64,"close":21406.13,"volume":71.68227,"closeTime":1661303699999},{"openTime":1661303700000,"open":21404.93,"high":21430,"low":21308.88,"close":21340.63,"volume":99.66946,"closeTime":1661304599999},{"openTime":1661304600000,"open":21341.44,"high":21377.66,"low":21237.7,"close":21275.26,"volume":95.17602,"closeTime":1661305499999},{"openTime":1661305500000,"open":21272.19,"high":21276.4,"low":21172.55,"close":21262.01,"volume":156.94613,"closeTime":1661306399999},{"openTime":1661306400000,"open":21261.4,"high":21363.63,"low":21259.14,"close":21301.42,"volume":148.82393,"closeTime":1661307299999},{"openTime":1661307300000,"open":21305.97,"high":21350,"low":21302.77,"close":21312.64,"volume":43.00237,"closeTime":1661308199999},{"openTime":1661308200000,"open":21314.91,"high":21329.69,"low":21163.96,"close":21183.04,"volume":106.26431,"closeTime":1661309099999},{"openTime":1661309100000,"open":21184.67,"high":21215.13,"low":21149.18,"close":21199.58,"volume":66.76303,"closeTime":1661309999999},{"openTime":1661310000000,"open":21202.84,"high":21243.06,"low":21165.44,"close":21175.15,"volume":57.88975,"closeTime":1661310899999},{"openTime":1661310900000,"open":21179.58,"high":21243.94,"low":21176.14,"close":21240,"volume":56.86405,"closeTime":1661311799999},{"openTime":1661311800000,"open":21237.88,"high":21272.58,"low":21234.07,"close":21243.89,"volume":52.8893,"closeTime":1661312699999},{"openTime":1661312700000,"open":21244.16,"high":21293.22,"low":21228.68,"close":21263.2,"volume":64.66707,"closeTime":1661313599999},{"openTime":1661313600000,"open":21262.1,"high":21272.25,"low":21236.97,"close":21256.73,"volume":38.33023,"closeTime":1661314499999},{"openTime":1661314500000,"open":21257.06,"high":21292.57,"low":21250.01,"close":21263.97,"volume":70.01201,"closeTime":1661315399999},{"openTime":1661315400000,"open":21266.25,"high":21315,"low":21239.18,"close":21299.5,"volume":32.54799,"closeTime":1661316299999},{"openTime":1661316300000,"open":21301.37,"high":21359.4,"low":21279.01,"close":21329.67,"volume":43.1986,"closeTime":1661317199999},{"openTime":1661317200000,"open":21329.95,"high":21355,"low":21314.62,"close":21338.9,"volume":63.17987,"closeTime":1661318099999},{"openTime":1661318100000,"open":21338.84,"high":21445.54,"low":21330.44,"close":21440,"volume":106.78058,"closeTime":1661318999999},{"openTime":1661319000000,"open":21439.24,"high":21506.25,"low":21400.8,"close":21470.1,"volume":100.98174,"closeTime":1661319899999},{"openTime":1661319900000,"open":21466.31,"high":21498.53,"low":21402.03,"close":21422.26,"volume":76.42471,"closeTime":1661320799999},{"openTime":1661320800000,"open":21423.03,"high":21470.22,"low":21401.58,"close":21402.51,"volume":85.34653,"closeTime":1661321699999},{"openTime":1661321700000,"open":21401.23,"high":21414.95,"low":21300.01,"close":21345.14,"volume":99.85503,"closeTime":1661322599999},{"openTime":1661322600000,"open":21342.94,"high":21370,"low":21333.42,"close":21349.87,"volume":45.7068,"closeTime":1661323499999},{"openTime":1661323500000,"open":21351.34,"high":21426.42,"low":21347.84,"close":21405.53,"volume":62.91551,"closeTime":1661324399999},{"openTime":1661324400000,"open":21404.63,"high":21451.71,"low":21382.88,"close":21397.84,"volume":86.40611,"closeTime":1661325299999},{"openTime":1661325300000,"open":21397.74,"high":21400.14,"low":21334.61,"close":21352.75,"volume":113.78255,"closeTime":1661326199999},{"openTime":1661326200000,"open":21344.16,"high":21350,"low":21243.23,"close":21287.92,"volume":168.46839,"closeTime":1661327099999},{"openTime":1661327100000,"open":21289.05,"high":21336.01,"low":21268.18,"close":21319.6,"volume":89.63543,"closeTime":1661327999999},{"openTime":1661328000000,"open":21320.67,"high":21360,"low":21303.65,"close":21354.42,"volume":74.31924,"closeTime":1661328899999},{"openTime":1661328900000,"open":21357.38,"high":21411.39,"low":21309.71,"close":21382.78,"volume":103.54001,"closeTime":1661329799999},{"openTime":1661329800000,"open":21383.98,"high":21440.27,"low":21365.01,"close":21381,"volume":78.24288,"closeTime":1661330699999},{"openTime":1661330700000,"open":21378.83,"high":21405.69,"low":21331.32,"close":21340.61,"volume":69.63463,"closeTime":1661331599999},{"openTime":1661331600000,"open":21340.48,"high":21377.98,"low":21328.17,"close":21365.21,"volume":43.47304,"closeTime":1661332499999},{"openTime":1661332500000,"open":21362.34,"high":21396.29,"low":21337.16,"close":21355.21,"volume":46.52486,"closeTime":1661333399999},{"openTime":1661333400000,"open":21358.24,"high":21358.24,"low":21288.81,"close":21330.8,"volume":65.89387,"closeTime":1661334299999},{"openTime":1661334300000,"open":21332.12,"high":21347.57,"low":21297.05,"close":21312.26,"volume":54.53243,"closeTime":1661335199999},{"openTime":1661335200000,"open":21314.05,"high":21344.31,"low":21301.46,"close":21340.63,"volume":40.55705,"closeTime":1661336099999},{"openTime":1661336100000,"open":21342.82,"high":21387.89,"low":21320.22,"close":21358.22,"volume":51.40738,"closeTime":1661336999999},{"openTime":1661337000000,"open":21362.52,"high":21379.71,"low":21324.78,"close":21332.73,"volume":58.35689,"closeTime":1661337899999},{"openTime":1661337900000,"open":21332.65,"high":21337.93,"low":21260.05,"close":21279.89,"volume":98.63609,"closeTime":1661338799999},{"openTime":1661338800000,"open":21282.54,"high":21355.19,"low":21271.55,"close":21348.19,"volume":46.52255,"closeTime":1661339699999},{"openTime":1661339700000,"open":21349.2,"high":21428.39,"low":21337.18,"close":21411.76,"volume":95.41612,"closeTime":1661340599999},{"openTime":1661340600000,"open":21411.47,"high":21444.59,"low":21394.02,"close":21429.26,"volume":62.22102,"closeTime":1661341499999},{"openTime":1661341500000,"open":21428.53,"high":21476.19,"low":21415.71,"close":21440,"volume":66.5256,"closeTime":1661342399999},{"openTime":1661342400000,"open":21442.32,"high":21489.08,"low":21434.5,"close":21463.48,"volume":58.98618,"closeTime":1661343299999},{"openTime":1661343300000,"open":21466.16,"high":21522.95,"low":21447.67,"close":21470.11,"volume":33.27276,"closeTime":1661344199999},{"openTime":1661344200000,"open":21468.24,"high":21504.51,"low":21424.2,"close":21432.89,"volume":18.19094,"closeTime":1661345099999},{"openTime":1661345100000,"open":21428.9,"high":21511.31,"low":21422.44,"close":21487.1,"volume":38.85591,"closeTime":1661345999999},{"openTime":1661346000000,"open":21484.48,"high":21511.41,"low":21458.78,"close":21467.73,"volume":22.45661,"closeTime":1661346899999},{"openTime":1661346900000,"open":21466.28,"high":21477.56,"low":21432.97,"close":21439.89,"volume":17.19174,"closeTime":1661347799999},{"openTime":1661347800000,"open":21440.29,"high":21501.93,"low":21375.21,"close":21472.54,"volume":49.37618,"closeTime":1661348699999},{"openTime":1661348700000,"open":21470.52,"high":21488.48,"low":21417.65,"close":21440,"volume":35.01215,"closeTime":1661349599999},{"openTime":1661349600000,"open":21442.2,"high":21481.46,"low":21397.95,"close":21455.5,"volume":35.82235,"closeTime":1661350499999},{"openTime":1661350500000,"open":21455.53,"high":21559.35,"low":21444.76,"close":21532.06,"volume":82.71556,"closeTime":1661351399999},{"openTime":1661351400000,"open":21532.04,"high":21553.35,"low":21454.41,"close":21468.71,"volume":35.79731,"closeTime":1661352299999},{"openTime":1661352300000,"open":21469.82,"high":21500,"low":21452.57,"close":21470.21,"volume":30.91154,"closeTime":1661353199999},{"openTime":1661353200000,"open":21470.15,"high":21541.52,"low":21453,"close":21541.52,"volume":51.429,"closeTime":1661354099999},{"openTime":1661354100000,"open":21544.84,"high":21612.65,"low":21528.21,"close":21590,"volume":48.62115,"closeTime":1661354999999},{"openTime":1661355000000,"open":21590.73,"high":21597.38,"low":21538.44,"close":21584.48,"volume":34.15934,"closeTime":1661355899999},{"openTime":1661355900000,"open":21582.19,"high":21650,"low":21567.34,"close":21617.12,"volume":79.6263,"closeTime":1661356799999},{"openTime":1661356800000,"open":21613.77,"high":21900,"low":21608.96,"close":21810.84,"volume":146.36895,"closeTime":1661357699999},{"openTime":1661357700000,"open":21813.19,"high":21824.63,"low":21721.81,"close":21750,"volume":72.31045,"closeTime":1661358599999},{"openTime":1661358600000,"open":21750.89,"high":21783.92,"low":21672.77,"close":21688.07,"volume":49.62551,"closeTime":1661359499999},{"openTime":1661359500000,"open":21690.31,"high":21738,"low":21682.18,"close":21721.91,"volume":31.93952,"closeTime":1661360399999},{"openTime":1661360400000,"open":21717,"high":21785.8,"low":21707.36,"close":21751.32,"volume":24.42621,"closeTime":1661361299999},{"openTime":1661361300000,"open":21748.64,"high":21768.22,"low":21632.26,"close":21644.2,"volume":54.46953,"closeTime":1661362199999},{"openTime":1661362200000,"open":21642.68,"high":21675.01,"low":21624.67,"close":21646.95,"volume":97.4748,"closeTime":1661363099999},{"openTime":1661363100000,"open":21647.47,"high":21655.69,"low":21606.91,"close":21631.24,"volume":37.89818,"closeTime":1661363999999},{"openTime":1661364000000,"open":21632.3,"high":21688.18,"low":21622.56,"close":21668.29,"volume":31.7819,"closeTime":1661364899999},{"openTime":1661364900000,"open":21668.44,"high":21727.7,"low":21664.7,"close":21698.43,"volume":26.33194,"closeTime":1661365799999},{"openTime":1661365800000,"open":21700.85,"high":21707.16,"low":21661.04,"close":21698.29,"volume":18.48455,"closeTime":1661366699999},{"openTime":1661366700000,"open":21697.25,"high":21703.95,"low":21660,"close":21674.2,"volume":24.09256,"closeTime":1661367599999},{"openTime":1661367600000,"open":21675.4,"high":21758.27,"low":21672.48,"close":21753.86,"volume":32.86648,"closeTime":1661368499999},{"openTime":1661368500000,"open":21751.53,"high":21773.33,"low":21728.75,"close":21746.84,"volume":20.03468,"closeTime":1661369399999},{"openTime":1661369400000,"open":21744.36,"high":21807.59,"low":21744.36,"close":21776.05,"volume":26.67862,"closeTime":1661370299999},{"openTime":1661370300000,"open":21774.14,"high":21779.22,"low":21700.87,"close":21711.86,"volume":25.64906,"closeTime":1661371199999},{"openTime":1661371200000,"open":21709.63,"high":21736.7,"low":21678.1,"close":21711.89,"volume":13.47215,"closeTime":1661372099999},{"openTime":1661372100000,"open":21713.07,"high":21760,"low":21697.89,"close":21714.57,"volume":20.58697,"closeTime":1661372999999},{"openTime":1661373000000,"open":21715.23,"high":21728.93,"low":21692.07,"close":21708.73,"volume":16.93936,"closeTime":1661373899999},{"openTime":1661373900000,"open":21711.06,"high":21729.52,"low":21682,"close":21692.77,"volume":39.50022,"closeTime":1661374799999},{"openTime":1661374800000,"open":21692.77,"high":21703.11,"low":21662.84,"close":21675.71,"volume":10.08746,"closeTime":1661375699999},{"openTime":1661375700000,"open":21675.96,"high":21719.03,"low":21670,"close":21709.56,"volume":7.5749,"closeTime":1661376599999},{"openTime":1661376600000,"open":21711.37,"high":21713.5,"low":21668.2,"close":21689.95,"volume":2.55247,"closeTime":1661377499999},{"openTime":1661377500000,"open":21692.68,"high":21695.1,"low":21560,"close":21592,"volume":49.1968,"closeTime":1661378399999},{"openTime":1661378400000,"open":21593.87,"high":21654.76,"low":21535.89,"close":21573.79,"volume":145.04869,"closeTime":1661379299999},{"openTime":1661379300000,"open":21572.92,"high":21572.92,"low":21457.63,"close":21507.32,"volume":132.89098,"closeTime":1661380199999},{"openTime":1661380200000,"open":21505.23,"high":21539.19,"low":21450.78,"close":21536.85,"volume":130.399,"closeTime":1661381099999},{"openTime":1661381100000,"open":21533.93,"high":21540.66,"low":21480,"close":21494.91,"volume":58.13797,"closeTime":1661381999999},{"openTime":1661382000000,"open":21495.96,"high":21523.27,"low":21480,"close":21504.43,"volume":32.26968,"closeTime":1661382899999},{"openTime":1661382900000,"open":21504.88,"high":21531.47,"low":21453.29,"close":21487.87,"volume":42.21243,"closeTime":1661383799999},{"openTime":1661383800000,"open":21487.15,"high":21494.99,"low":21380.11,"close":21386.24,"volume":124.92946,"closeTime":1661384699999},{"openTime":1661384700000,"open":21387.58,"high":21415.86,"low":21360.41,"close":21369.1,"volume":76.97922,"closeTime":1661385599999},{"openTime":1661385600000,"open":21370.8,"high":21405.73,"low":21319.25,"close":21322.73,"volume":88.06608,"closeTime":1661386499999},{"openTime":1661386500000,"open":21317.85,"high":21376.37,"low":21312,"close":21356.77,"volume":60.45259,"closeTime":1661387399999},{"openTime":1661387400000,"open":21356.27,"high":21466.43,"low":21351.91,"close":21457.51,"volume":142.51729,"closeTime":1661388299999},{"openTime":1661388300000,"open":21453.09,"high":21487.56,"low":21451.24,"close":21480,"volume":62.1042,"closeTime":1661389199999},{"openTime":1661389200000,"open":21483.74,"high":21521.5,"low":21462.85,"close":21493.58,"volume":98.48007,"closeTime":1661390099999},{"openTime":1661390100000,"open":21496.15,"high":21560.39,"low":21484.87,"close":21538.87,"volume":68.81348,"closeTime":1661390999999},{"openTime":1661391000000,"open":21538.53,"high":21637.32,"low":21538.44,"close":21626.64,"volume":98.91201,"closeTime":1661391899999},{"openTime":1661391900000,"open":21626.15,"high":21626.15,"low":21544.18,"close":21552.87,"volume":70.71898,"closeTime":1661392799999},{"openTime":1661392800000,"open":21551.16,"high":21580.24,"low":21530.91,"close":21530.99,"volume":57.63509,"closeTime":1661393699999},{"openTime":1661393700000,"open":21531.19,"high":21553.09,"low":21521.87,"close":21526.17,"volume":38.84064,"closeTime":1661394599999},{"openTime":1661394600000,"open":21529.44,"high":21556.62,"low":21509.66,"close":21547.92,"volume":59.4295,"closeTime":1661395499999},{"openTime":1661395500000,"open":21547.69,"high":21550.68,"low":21513.95,"close":21526.13,"volume":44.92446,"closeTime":1661396399999},{"openTime":1661396400000,"open":21528.97,"high":21575.89,"low":21487.31,"close":21575.87,"volume":63.17148,"closeTime":1661397299999},{"openTime":1661397300000,"open":21576.23,"high":21596.42,"low":21511.9,"close":21528.74,"volume":54.50086,"closeTime":1661398199999},{"openTime":1661398200000,"open":21529.38,"high":21532.79,"low":21428.3,"close":21475.83,"volume":64.13114,"closeTime":1661399099999},{"openTime":1661399100000,"open":21476.62,"high":21486.56,"low":21450,"close":21467.34,"volume":29.96679,"closeTime":1661399999999},{"openTime":1661400000000,"open":21466.17,"high":21537.57,"low":21460.11,"close":21528.43,"volume":39.40137,"closeTime":1661400899999},{"openTime":1661400900000,"open":21528.92,"high":21533.28,"low":21501.46,"close":21524.09,"volume":24.69421,"closeTime":1661401799999},{"openTime":1661401800000,"open":21526.31,"high":21562.28,"low":21517.26,"close":21531.64,"volume":37.27452,"closeTime":1661402699999},{"openTime":1661402700000,"open":21532.66,"high":21544.83,"low":21515.58,"close":21540.13,"volume":30.31109,"closeTime":1661403599999},{"openTime":1661403600000,"open":21542.51,"high":21562.8,"low":21530,"close":21546.23,"volume":45.29673,"closeTime":1661404499999},{"openTime":1661404500000,"open":21545.87,"high":21557.84,"low":21521.57,"close":21532.34,"volume":84.21906,"closeTime":1661405399999},{"openTime":1661405400000,"open":21532.31,"high":21533.54,"low":21492.24,"close":21532.22,"volume":37.77745,"closeTime":1661406299999},{"openTime":1661406300000,"open":21533.46,"high":21590,"low":21529.35,"close":21558.24,"volume":50.60225,"closeTime":1661407199999},{"openTime":1661407200000,"open":21557.9,"high":21595.75,"low":21548.57,"close":21595.75,"volume":53.30085,"closeTime":1661408099999},{"openTime":1661408100000,"open":21595.07,"high":21749.76,"low":21590.2,"close":21646.02,"volume":190.83374,"closeTime":1661408999999},{"openTime":1661409000000,"open":21648.93,"high":21714.28,"low":21644.3,"close":21713.48,"volume":158.31238,"closeTime":1661409899999},{"openTime":1661409900000,"open":21712.25,"high":21731.19,"low":21670.92,"close":21691.34,"volume":55.05575,"closeTime":1661410799999},{"openTime":1661410800000,"open":21693.36,"high":21760,"low":21672.44,"close":21736.58,"volume":109.69456,"closeTime":1661411699999},{"openTime":1661411700000,"open":21735.51,"high":21755.7,"low":21698.02,"close":21716.5,"volume":67.90652,"closeTime":1661412599999},{"openTime":1661412600000,"open":21711.89,"high":21750,"low":21687.65,"close":21726.58,"volume":46.54847,"closeTime":1661413499999},{"openTime":1661413500000,"open":21724.86,"high":21772.61,"low":21718.22,"close":21742.96,"volume":39.9333,"closeTime":1661414399999},{"openTime":1661414400000,"open":21742.72,"high":21819.08,"low":21737.28,"close":21752.59,"volume":78.95091,"closeTime":1661415299999},{"openTime":1661415300000,"open":21753.77,"high":21756.93,"low":21705.07,"close":21730.21,"volume":59.33483,"closeTime":1661416199999},{"openTime":1661416200000,"open":21731.24,"high":21740.38,"low":21700,"close":21709.34,"volume":41.9701,"closeTime":1661417099999},{"openTime":1661417100000,"open":21706.99,"high":21728.43,"low":21677.38,"close":21686.34,"volume":30.75694,"closeTime":1661417999999},{"openTime":1661418000000,"open":21687.12,"high":21710.03,"low":21665.18,"close":21673.66,"volume":42.93666,"closeTime":1661418899999},{"openTime":1661418900000,"open":21674.72,"high":21692.25,"low":21650.46,"close":21654.62,"volume":37.58877,"closeTime":1661419799999},{"openTime":1661419800000,"open":21654.98,"high":21692.76,"low":21635.85,"close":21686.79,"volume":43.42008,"closeTime":1661420699999},{"openTime":1661420700000,"open":21688.23,"high":21724.95,"low":21661.07,"close":21708.6,"volume":47.91365,"closeTime":1661421599999},{"openTime":1661421600000,"open":21707.51,"high":21716.64,"low":21669.65,"close":21707.94,"volume":32.35693,"closeTime":1661422499999},{"openTime":1661422500000,"open":21708.39,"high":21720,"low":21685.63,"close":21709.25,"volume":19.62943,"closeTime":1661423399999},{"openTime":1661423400000,"open":21712.12,"high":21717.04,"low":21684.56,"close":21702.48,"volume":31.83984,"closeTime":1661424299999},{"openTime":1661424300000,"open":21701.74,"high":21702.53,"low":21609.13,"close":21619.81,"volume":55.47161,"closeTime":1661425199999},{"openTime":1661425200000,"open":21622.93,"high":21702.64,"low":21614.58,"close":21699.85,"volume":55.46178,"closeTime":1661426099999},{"openTime":1661426100000,"open":21700.21,"high":21727.91,"low":21667.48,"close":21710.07,"volume":58.29245,"closeTime":1661426999999},{"openTime":1661427000000,"open":21709.77,"high":21717.93,"low":21682.37,"close":21694.29,"volume":37.87171,"closeTime":1661427899999},{"openTime":1661427900000,"open":21695.08,"high":21738.54,"low":21681.94,"close":21720.18,"volume":29.51254,"closeTime":1661428799999},{"openTime":1661428800000,"open":21719.91,"high":21788.99,"low":21695.7,"close":21696.48,"volume":81.40136,"closeTime":1661429699999},{"openTime":1661429700000,"open":21695.35,"high":21695.98,"low":21640.08,"close":21669.81,"volume":47.11392,"closeTime":1661430599999},{"openTime":1661430600000,"open":21671.81,"high":21740,"low":21626.66,"close":21666.67,"volume":83.64823,"closeTime":1661431499999},{"openTime":1661431500000,"open":21667.42,"high":21691.18,"low":21640,"close":21673.36,"volume":60.77823,"closeTime":1661432399999},{"openTime":1661432400000,"open":21673.42,"high":21675.35,"low":21580,"close":21622.43,"volume":72.49482,"closeTime":1661433299999},{"openTime":1661433300000,"open":21625.2,"high":21651.26,"low":21572.91,"close":21630.52,"volume":59.87781,"closeTime":1661434199999},{"openTime":1661434200000,"open":21629.77,"high":21654.76,"low":21591.96,"close":21616.3,"volume":84.06255,"closeTime":1661435099999},{"openTime":1661435100000,"open":21614.54,"high":21741.94,"low":21610,"close":21712.33,"volume":66.8351,"closeTime":1661435999999},{"openTime":1661436000000,"open":21709.57,"high":21757.21,"low":21669.02,"close":21690.15,"volume":59.19432,"closeTime":1661436899999},{"openTime":1661436900000,"open":21693.85,"high":21725.35,"low":21657.84,"close":21694.65,"volume":84.35371,"closeTime":1661437799999},{"openTime":1661437800000,"open":21694.7,"high":21767.03,"low":21693.33,"close":21732.53,"volume":76.26687,"closeTime":1661438699999},{"openTime":1661438700000,"open":21734.32,"high":21747.47,"low":21645.11,"close":21658.66,"volume":55.61412,"closeTime":1661439599999},{"openTime":1661439600000,"open":21659.4,"high":21670,"low":21626.66,"close":21631.29,"volume":65.66951,"closeTime":1661440499999},{"openTime":1661440500000,"open":21632.29,"high":21637.57,"low":21484.21,"close":21541.75,"volume":108.94689,"closeTime":1661441399999},{"openTime":1661441400000,"open":21539.95,"high":21589.57,"low":21513.9,"close":21572.09,"volume":96.42351,"closeTime":1661442299999},{"openTime":1661442300000,"open":21573.44,"high":21593.76,"low":21533.55,"close":21566.28,"volume":60.51942,"closeTime":1661443199999},{"openTime":1661443200000,"open":21565.61,"high":21594.23,"low":21505.12,"close":21519.75,"volume":73.09493,"closeTime":1661444099999},{"openTime":1661444100000,"open":21517.34,"high":21563.26,"low":21485.12,"close":21541.77,"volume":91.32154,"closeTime":1661444999999},{"openTime":1661445000000,"open":21542.31,"high":21555.11,"low":21496.1,"close":21519.98,"volume":54.20748,"closeTime":1661445899999},{"openTime":1661445900000,"open":21518.46,"high":21519.75,"low":21424.77,"close":21447.81,"volume":83.65319,"closeTime":1661446799999},{"openTime":1661446800000,"open":21444.1,"high":21493.91,"low":21433.65,"close":21464.09,"volume":116.9728,"closeTime":1661447699999},{"openTime":1661447700000,"open":21464.68,"high":21531.39,"low":21459.26,"close":21527.6,"volume":72.3107,"closeTime":1661448599999},{"openTime":1661448600000,"open":21527.78,"high":21599.71,"low":21526.32,"close":21570.59,"volume":129.79062,"closeTime":1661449499999},{"openTime":1661449500000,"open":21570.17,"high":21586.15,"low":21535.71,"close":21572.73,"volume":69.62658,"closeTime":1661450399999},{"openTime":1661450400000,"open":21575.37,"high":21588.1,"low":21531.91,"close":21558.86,"volume":92.15164,"closeTime":1661451299999},{"openTime":1661451300000,"open":21557.75,"high":21561.72,"low":21522.22,"close":21561.39,"volume":42.31036,"closeTime":1661452199999},{"openTime":1661452200000,"open":21559.97,"high":21576.96,"low":21536.83,"close":21545.9,"volume":34.81809,"closeTime":1661453099999},{"openTime":1661453100000,"open":21544.97,"high":21571.1,"low":21497.37,"close":21539.95,"volume":69.49159,"closeTime":1661453999999},{"openTime":1661454000000,"open":21540.38,"high":21561.54,"low":21511.89,"close":21559.77,"volume":34.49398,"closeTime":1661454899999},{"openTime":1661454900000,"open":21559.47,"high":21627.54,"low":21537.64,"close":21614.81,"volume":90.62853,"closeTime":1661455799999},{"openTime":1661455800000,"open":21614.68,"high":21646.93,"low":21591.8,"close":21643.42,"volume":46.50433,"closeTime":1661456699999},{"openTime":1661456700000,"open":21641.87,"high":21647.79,"low":21583.01,"close":21604.95,"volume":36.83637,"closeTime":1661457599999},{"openTime":1661457600000,"open":21605.13,"high":21615.26,"low":21570.28,"close":21575.65,"volume":32.86364,"closeTime":1661458499999},{"openTime":1661458500000,"open":21580.1,"high":21599.96,"low":21551.45,"close":21572,"volume":39.79792,"closeTime":1661459399999},{"openTime":1661459400000,"open":21570.66,"high":21656.06,"low":21564.14,"close":21631.61,"volume":30.59574,"closeTime":1661460299999},{"openTime":1661460300000,"open":21633.24,"high":21672.7,"low":21633.24,"close":21646.31,"volume":80.62579,"closeTime":1661461199999},{"openTime":1661461200000,"open":21647.72,"high":21682.05,"low":21615.4,"close":21628.27,"volume":31.7985,"closeTime":1661462099999},{"openTime":1661462100000,"open":21628.27,"high":21645.37,"low":21610.96,"close":21643.05,"volume":28.45632,"closeTime":1661462999999},{"openTime":1661463000000,"open":21643.05,"high":21646,"low":21592.29,"close":21609.98,"volume":14.23152,"closeTime":1661463899999},{"openTime":1661463900000,"open":21610,"high":21614.8,"low":21562.19,"close":21583.12,"volume":50.18769,"closeTime":1661464799999},{"openTime":1661464800000,"open":21581.52,"high":21606.1,"low":21542.18,"close":21579.99,"volume":50.0883,"closeTime":1661465699999},{"openTime":1661465700000,"open":21580,"high":21595.04,"low":21559.85,"close":21583.19,"volume":63.16071,"closeTime":1661466599999},{"openTime":1661466600000,"open":21584.29,"high":21627.49,"low":21566.19,"close":21605.88,"volume":66.29291,"closeTime":1661467499999},{"openTime":1661467500000,"open":21608.32,"high":21624.39,"low":21567.29,"close":21576.3,"volume":48.86277,"closeTime":1661468399999},{"openTime":1661468400000,"open":21576,"high":21590.47,"low":21516.55,"close":21536.01,"volume":73.03741,"closeTime":1661469299999},{"openTime":1661469300000,"open":21534.96,"high":21614.68,"low":21526.41,"close":21601.04,"volume":62.47118,"closeTime":1661470199999},{"openTime":1661470200000,"open":21603.32,"high":21613.24,"low":21574.3,"close":21589.43,"volume":42.24548,"closeTime":1661471099999},{"openTime":1661471100000,"open":21587.95,"high":21620.92,"low":21559.43,"close":21561.75,"volume":40.70128,"closeTime":1661471999999},{"openTime":1661472000000,"open":21557.61,"high":21561.21,"low":21438.03,"close":21498.78,"volume":128.6245,"closeTime":1661472899999},{"openTime":1661472900000,"open":21499.77,"high":21569.05,"low":21452.87,"close":21528.13,"volume":86.5325,"closeTime":1661473799999},{"openTime":1661473800000,"open":21528.68,"high":21567.86,"low":21513.11,"close":21522.73,"volume":72.66708,"closeTime":1661474699999},{"openTime":1661474700000,"open":21523.63,"high":21523.63,"low":21433.03,"close":21477.62,"volume":92.84228,"closeTime":1661475599999},{"openTime":1661475600000,"open":21479.31,"high":21520,"low":21466.44,"close":21515.85,"volume":66.69312,"closeTime":1661476499999},{"openTime":1661476500000,"open":21517.66,"high":21556,"low":21491.81,"close":21511.2,"volume":100.04501,"closeTime":1661477399999},{"openTime":1661477400000,"open":21510.22,"high":21539.56,"low":21498.22,"close":21534.57,"volume":52.21937,"closeTime":1661478299999},{"openTime":1661478300000,"open":21533.03,"high":21597.54,"low":21526.95,"close":21559.95,"volume":81.95009,"closeTime":1661479199999},{"openTime":1661479200000,"open":21559.73,"high":21641.48,"low":21547.1,"close":21574.96,"volume":123.71001,"closeTime":1661480099999},{"openTime":1661480100000,"open":21573.55,"high":21641.48,"low":21572.37,"close":21599.03,"volume":60.3378,"closeTime":1661480999999},{"openTime":1661481000000,"open":21599.12,"high":21644.74,"low":21575.23,"close":21580.98,"volume":139.00194,"closeTime":1661481899999},{"openTime":1661481900000,"open":21579.71,"high":21601.58,"low":21556.59,"close":21599.34,"volume":78.14692,"closeTime":1661482799999},{"openTime":1661482800000,"open":21600.48,"high":21609.13,"low":21549.82,"close":21573.53,"volume":50.25302,"closeTime":1661483699999},{"openTime":1661483700000,"open":21574.55,"high":21633.94,"low":21555.04,"close":21584.5,"volume":64.51148,"closeTime":1661484599999},{"openTime":1661484600000,"open":21582.23,"high":21611.6,"low":21567,"close":21571.17,"volume":39.47087,"closeTime":1661485499999},{"openTime":1661485500000,"open":21569.92,"high":21582.14,"low":21551.74,"close":21552.21,"volume":28.56107,"closeTime":1661486399999},{"openTime":1661486400000,"open":21554.17,"high":21567.56,"low":21542.43,"close":21552.15,"volume":34.51557,"closeTime":1661487299999},{"openTime":1661487300000,"open":21551.97,"high":21560,"low":21513.41,"close":21517.24,"volume":33.63742,"closeTime":1661488199999},{"openTime":1661488200000,"open":21516.91,"high":21546.01,"low":21512.8,"close":21526.77,"volume":32.88909,"closeTime":1661489099999},{"openTime":1661489100000,"open":21525.47,"high":21561.94,"low":21522.96,"close":21531.21,"volume":30.70924,"closeTime":1661489999999},{"openTime":1661490000000,"open":21532.14,"high":21535.83,"low":21455.51,"close":21472.87,"volume":87.60339,"closeTime":1661490899999},{"openTime":1661490900000,"open":21470.24,"high":21516.32,"low":21344.1,"close":21362.22,"volume":156.49542,"closeTime":1661491799999},{"openTime":1661491800000,"open":21358.24,"high":21435.76,"low":21345.65,"close":21418.87,"volume":116.07295,"closeTime":1661492699999},{"openTime":1661492700000,"open":21414.78,"high":21476.81,"low":21401.6,"close":21405.26,"volume":68.54172,"closeTime":1661493599999},{"openTime":1661493600000,"open":21403.84,"high":21441.42,"low":21375,"close":21438,"volume":101.93019,"closeTime":1661494499999},{"openTime":1661494500000,"open":21437.94,"high":21457.79,"low":21427.24,"close":21440.86,"volume":43.51139,"closeTime":1661495399999},{"openTime":1661495400000,"open":21442.59,"high":21465.37,"low":21398.47,"close":21413.49,"volume":65.5376,"closeTime":1661496299999},{"openTime":1661496300000,"open":21417.33,"high":21448.55,"low":21405.79,"close":21427.03,"volume":42.03196,"closeTime":1661497199999},{"openTime":1661497200000,"open":21426.41,"high":21443.88,"low":21328.33,"close":21364.65,"volume":112.25875,"closeTime":1661498099999},{"openTime":1661498100000,"open":21362.71,"high":21435.12,"low":21339.18,"close":21413.25,"volume":78.41298,"closeTime":1661498999999},{"openTime":1661499000000,"open":21414.63,"high":21430,"low":21382.27,"close":21402.27,"volume":68.44104,"closeTime":1661499899999},{"openTime":1661499900000,"open":21402.68,"high":21460.11,"low":21399.77,"close":21454.58,"volume":73.25553,"closeTime":1661500799999},{"openTime":1661500800000,"open":21455.31,"high":21466.85,"low":21428.98,"close":21446.51,"volume":59.03404,"closeTime":1661501699999},{"openTime":1661501700000,"open":21448.1,"high":21453.1,"low":21417.72,"close":21420.1,"volume":39.64613,"closeTime":1661502599999},{"openTime":1661502600000,"open":21419.57,"high":21428.69,"low":21392.96,"close":21424.77,"volume":139.88252,"closeTime":1661503499999},{"openTime":1661503500000,"open":21426.45,"high":21470,"low":21407.45,"close":21416.17,"volume":64.61098,"closeTime":1661504399999},{"openTime":1661504400000,"open":21417.88,"high":21450.86,"low":21407.33,"close":21450.33,"volume":39.96897,"closeTime":1661505299999},{"openTime":1661505300000,"open":21449.76,"high":21456.12,"low":21417.25,"close":21448.5,"volume":59.71534,"closeTime":1661506199999},{"openTime":1661506200000,"open":21447.4,"high":21451.58,"low":21421.27,"close":21432.91,"volume":43.29918,"closeTime":1661507099999},{"openTime":1661507100000,"open":21435.43,"high":21438.81,"low":21409.83,"close":21436.99,"volume":33.91182,"closeTime":1661507999999},{"openTime":1661508000000,"open":21439.45,"high":21447.56,"low":21414.61,"close":21414.67,"volume":54.89199,"closeTime":1661508899999},{"openTime":1661508900000,"open":21416.95,"high":21435.08,"low":21398.91,"close":21415.47,"volume":34.9178,"closeTime":1661509799999},{"openTime":1661509800000,"open":21416.2,"high":21427.86,"low":21352,"close":21405.35,"volume":82.7153,"closeTime":1661510699999},{"openTime":1661510700000,"open":21405.76,"high":21416.4,"low":21371.64,"close":21396.26,"volume":50.69934,"closeTime":1661511599999},{"openTime":1661511600000,"open":21397.91,"high":21417.6,"low":21119.85,"close":21202.39,"volume":231.1025,"closeTime":1661512499999},{"openTime":1661512500000,"open":21200.01,"high":21244.04,"low":21148.32,"close":21187.09,"volume":147.59537,"closeTime":1661513399999},{"openTime":1661513400000,"open":21184.93,"high":21188.04,"low":21111,"close":21160.06,"volume":112.96666,"closeTime":1661514299999},{"openTime":1661514300000,"open":21160.96,"high":21210,"low":21142.5,"close":21191.9,"volume":95.22231,"closeTime":1661515199999},{"openTime":1661515200000,"open":21190.62,"high":21210,"low":21156.2,"close":21207.75,"volume":54.45741,"closeTime":1661516099999},{"openTime":1661516100000,"open":21207.23,"high":21297,"low":21201.04,"close":21294.8,"volume":79.79267,"closeTime":1661516999999},{"openTime":1661517000000,"open":21290.53,"high":21697.39,"low":21260,"close":21505.18,"volume":280.13246,"closeTime":1661517899999},{"openTime":1661517900000,"open":21504.8,"high":21682.05,"low":21504.25,"close":21640,"volume":104.01139,"closeTime":1661518799999},{"openTime":1661518800000,"open":21640.23,"high":21877.04,"low":21634.93,"close":21808.04,"volume":233.18384,"closeTime":1661519699999},{"openTime":1661519700000,"open":21811.65,"high":21827.78,"low":21712.53,"close":21778.18,"volume":163.9476,"closeTime":1661520599999},{"openTime":1661520600000,"open":21774.46,"high":21792.82,"low":21685.24,"close":21730.92,"volume":188.87502,"closeTime":1661521499999},{"openTime":1661521500000,"open":21730.06,"high":21790.3,"low":21628,"close":21755.4,"volume":154.98871,"closeTime":1661522399999},{"openTime":1661522400000,"open":21754.35,"high":21808.2,"low":21367.66,"close":21632.58,"volume":469.0732,"closeTime":1661523299999},{"openTime":1661523300000,"open":21630.76,"high":21652.5,"low":21398.74,"close":21450,"volume":279.26374,"closeTime":1661524199999},{"openTime":1661524200000,"open":21448.91,"high":21448.91,"low":21226.13,"close":21288.72,"volume":376.3449,"closeTime":1661525099999},{"openTime":1661525100000,"open":21288.77,"high":21356.93,"low":21137.99,"close":21161.73,"volume":305.17196,"closeTime":1661525999999},{"openTime":1661526000000,"open":21161.32,"high":21166.7,"low":20809.83,"close":20848.69,"volume":353.22527,"closeTime":1661526899999},{"openTime":1661526900000,"open":20848.79,"high":20883.79,"low":20623.45,"close":20805.43,"volume":471.10063,"closeTime":1661527799999},{"openTime":1661527800000,"open":20803.97,"high":20887.93,"low":20731.66,"close":20773.53,"volume":297.99786,"closeTime":1661528699999},{"openTime":1661528700000,"open":20772.79,"high":20829.24,"low":20694.9,"close":20779.64,"volume":196.73562,"closeTime":1661529599999},{"openTime":1661529600000,"open":20779.64,"high":20835.95,"low":20745.42,"close":20830.31,"volume":187.43428,"closeTime":1661530499999},{"openTime":1661530500000,"open":20827.8,"high":20832.41,"low":20535,"close":20586.29,"volume":266.36841,"closeTime":1661531399999},{"openTime":1661531400000,"open":20581.66,"high":20700.7,"low":20543.37,"close":20643.44,"volume":149.47153,"closeTime":1661532299999},{"openTime":1661532300000,"open":20647.02,"high":20737.92,"low":20640,"close":20723.23,"volume":95.94631,"closeTime":1661533199999},{"openTime":1661533200000,"open":20720.43,"high":20776.3,"low":20686.72,"close":20717.21,"volume":99.03876,"closeTime":1661534099999},{"openTime":1661534100000,"open":20721.43,"high":20760,"low":20686.46,"close":20720.2,"volume":53.53051,"closeTime":1661534999999},{"openTime":1661535000000,"open":20717.14,"high":20738.85,"low":20652.89,"close":20684.59,"volume":48.49164,"closeTime":1661535899999},{"openTime":1661535900000,"open":20685.91,"high":20705.82,"low":20631.41,"close":20648.82,"volume":74.87809,"closeTime":1661536799999},{"openTime":1661536800000,"open":20650.14,"high":20667.02,"low":20537.6,"close":20649.9,"volume":132.59977,"closeTime":1661537699999},{"openTime":1661537700000,"open":20645.47,"high":20646.68,"low":20556.63,"close":20584.62,"volume":108.74149,"closeTime":1661538599999},{"openTime":1661538600000,"open":20581.93,"high":20734.22,"low":20564.71,"close":20724.28,"volume":116.00899,"closeTime":1661539499999},{"openTime":1661539500000,"open":20723.08,"high":20736.49,"low":20663.3,"close":20695.12,"volume":83.43814,"closeTime":1661540399999},{"openTime":1661540400000,"open":20692.81,"high":20729.44,"low":20658.87,"close":20695.32,"volume":51.29715,"closeTime":1661541299999},{"openTime":1661541300000,"open":20697.76,"high":20731.97,"low":20647.56,"close":20655.24,"volume":58.99365,"closeTime":1661542199999},{"openTime":1661542200000,"open":20657.59,"high":20672.83,"low":20629.96,"close":20633.92,"volume":51.76089,"closeTime":1661543099999},{"openTime":1661543100000,"open":20636.47,"high":20692.57,"low":20616.82,"close":20643.21,"volume":94.14519,"closeTime":1661543999999},{"openTime":1661544000000,"open":20646.6,"high":20748.14,"low":20637.65,"close":20736.26,"volume":78.14641,"closeTime":1661544899999},{"openTime":1661544900000,"open":20736.32,"high":20738.79,"low":20694.48,"close":20708.27,"volume":35.53546,"closeTime":1661545799999},{"openTime":1661545800000,"open":20708.99,"high":20749.14,"low":20658.87,"close":20686.16,"volume":65.1725,"closeTime":1661546699999},{"openTime":1661546700000,"open":20686.16,"high":20706.3,"low":20642.15,"close":20646.15,"volume":52.55117,"closeTime":1661547599999},{"openTime":1661547600000,"open":20645.4,"high":20682.63,"low":20615.62,"close":20663.15,"volume":53.27334,"closeTime":1661548499999},{"openTime":1661548500000,"open":20663.18,"high":20666.34,"low":20586.28,"close":20589.03,"volume":37.38193,"closeTime":1661549399999},{"openTime":1661549400000,"open":20591.04,"high":20652.22,"low":20569.61,"close":20645.66,"volume":17.2337,"closeTime":1661550299999},{"openTime":1661550300000,"open":20641.59,"high":20656.73,"low":20620,"close":20641.43,"volume":31.33004,"closeTime":1661551199999},{"openTime":1661551200000,"open":20640.66,"high":20672.31,"low":20614.51,"close":20643,"volume":60.95299,"closeTime":1661552099999},{"openTime":1661552100000,"open":20643.89,"high":20685.34,"low":20643.48,"close":20655.62,"volume":72.50048,"closeTime":1661552999999},{"openTime":1661553000000,"open":20655.76,"high":20672.09,"low":20582.19,"close":20607.24,"volume":129.25128,"closeTime":1661553899999},{"openTime":1661553900000,"open":20608.8,"high":20637.54,"low":20596.73,"close":20613.04,"volume":71.98104,"closeTime":1661554799999},{"openTime":1661554800000,"open":20614.37,"high":20629.5,"low":20264.16,"close":20335.89,"volume":298.07818,"closeTime":1661555699999},{"openTime":1661555700000,"open":20332.03,"high":20358.73,"low":20074,"close":20294.57,"volume":416.79809,"closeTime":1661556599999},{"openTime":1661556600000,"open":20299.08,"high":20312.34,"low":20164.53,"close":20230.13,"volume":240.03785,"closeTime":1661557499999},{"openTime":1661557500000,"open":20232.67,"high":20323.18,"low":20107.74,"close":20238.97,"volume":259.29713,"closeTime":1661558399999},{"openTime":1661558400000,"open":20237.96,"high":20243.13,"low":20144.6,"close":20198.27,"volume":200.59191,"closeTime":1661559299999},{"openTime":1661559300000,"open":20193.67,"high":20279.13,"low":20173.89,"close":20277.97,"volume":119.85841,"closeTime":1661560199999},{"openTime":1661560200000,"open":20274.66,"high":20402.13,"low":20255.82,"close":20326.43,"volume":148.94238,"closeTime":1661561099999},{"openTime":1661561100000,"open":20325.55,"high":20342.64,"low":20287.45,"close":20310.8,"volume":71.80416,"closeTime":1661561999999},{"openTime":1661562000000,"open":20308.22,"high":20336.87,"low":20279.17,"close":20308.15,"volume":71.86047,"closeTime":1661562899999},{"openTime":1661562900000,"open":20311.12,"high":20317.53,"low":20247.97,"close":20264.35,"volume":86.43213,"closeTime":1661563799999},{"openTime":1661563800000,"open":20263.33,"high":20298.61,"low":20253.9,"close":20267.85,"volume":86.18037,"closeTime":1661564699999},{"openTime":1661564700000,"open":20267.3,"high":20343.5,"low":20261.78,"close":20280.42,"volume":72.69659,"closeTime":1661565599999},{"openTime":1661565600000,"open":20278.97,"high":20296.07,"low":20246.75,"close":20264.05,"volume":79.19305,"closeTime":1661566499999},{"openTime":1661566500000,"open":20264.21,"high":20295.38,"low":20212.99,"close":20217.78,"volume":95.12587,"closeTime":1661567399999},{"openTime":1661567400000,"open":20219.41,"high":20276.43,"low":20135.48,"close":20261.05,"volume":167.74199,"closeTime":1661568299999},{"openTime":1661568300000,"open":20264.84,"high":20281.35,"low":20201.28,"close":20205.6,"volume":87.63708,"closeTime":1661569199999},{"openTime":1661569200000,"open":20206.86,"high":20247.01,"low":20198.9,"close":20222.67,"volume":103.2313,"closeTime":1661570099999},{"openTime":1661570100000,"open":20222.48,"high":20238.76,"low":20188.94,"close":20203.77,"volume":80.50873,"closeTime":1661570999999},{"openTime":1661571000000,"open":20201.98,"high":20246.09,"low":20187.19,"close":20240.36,"volume":82.60613,"closeTime":1661571899999},{"openTime":1661571900000,"open":20239.59,"high":20248.84,"low":20199.77,"close":20204.44,"volume":96.25503,"closeTime":1661572799999},{"openTime":1661572800000,"open":20205.07,"high":20232.06,"low":20160.41,"close":20165.09,"volume":96.07749,"closeTime":1661573699999},{"openTime":1661573700000,"open":20168.87,"high":20209.26,"low":20148.19,"close":20181.3,"volume":94.8651,"closeTime":1661574599999},{"openTime":1661574600000,"open":20181.8,"high":20204.24,"low":20155.52,"close":20162.12,"volume":48.50382,"closeTime":1661575499999},{"openTime":1661575500000,"open":20165.47,"high":20179.84,"low":20116.82,"close":20147.8,"volume":72.24583,"closeTime":1661576399999},{"openTime":1661576400000,"open":20148.57,"high":20166.81,"low":19930,"close":19993.98,"volume":284.59178,"closeTime":1661577299999},{"openTime":1661577300000,"open":19992.21,"high":20119.89,"low":19970.09,"close":20090.36,"volume":108.16738,"closeTime":1661578199999},{"openTime":1661578200000,"open":20088.76,"high":20110,"low":19995.26,"close":20007.69,"volume":87.85755,"closeTime":1661579099999},{"openTime":1661579100000,"open":20002.86,"high":20149.58,"low":19996.9,"close":20131.15,"volume":90.79247,"closeTime":1661579999999},{"openTime":1661580000000,"open":20130.74,"high":20161.5,"low":20100,"close":20127.48,"volume":82.5514,"closeTime":1661580899999},{"openTime":1661580900000,"open":20130.56,"high":20160.24,"low":20093.76,"close":20118.45,"volume":91.35062,"closeTime":1661581799999},{"openTime":1661581800000,"open":20119.42,"high":20248.66,"low":20112.31,"close":20141.83,"volume":124.14061,"closeTime":1661582699999},{"openTime":1661582700000,"open":20141.32,"high":20164.68,"low":20125.15,"close":20161.34,"volume":58.37029,"closeTime":1661583599999},{"openTime":1661583600000,"open":20160.13,"high":20184.11,"low":20137.52,"close":20145.4,"volume":90.94647,"closeTime":1661584499999},{"openTime":1661584500000,"open":20145.44,"high":20207.7,"low":20134.81,"close":20198.14,"volume":95.00858,"closeTime":1661585399999},{"openTime":1661585400000,"open":20199.39,"high":20250.79,"low":20186.82,"close":20227.99,"volume":94.75505,"closeTime":1661586299999},{"openTime":1661586300000,"open":20223.86,"high":20280.08,"low":20204.14,"close":20272.23,"volume":133.52186,"closeTime":1661587199999},{"openTime":1661587200000,"open":20272.37,"high":20282.52,"low":20240.23,"close":20252.92,"volume":93.36646,"closeTime":1661588099999},{"openTime":1661588100000,"open":20253.26,"high":20271.59,"low":20230.19,"close":20271.44,"volume":76.25825,"closeTime":1661588999999},{"openTime":1661589000000,"open":20272.8,"high":20275.58,"low":20243.86,"close":20252.53,"volume":60.63803,"closeTime":1661589899999},{"openTime":1661589900000,"open":20251.02,"high":20255.34,"low":20189.53,"close":20202.67,"volume":79.61526,"closeTime":1661590799999},{"openTime":1661590800000,"open":20204,"high":20214.29,"low":20158.37,"close":20182.75,"volume":92.76307,"closeTime":1661591699999},{"openTime":1661591700000,"open":20184.69,"high":20185.78,"low":20136.86,"close":20147.11,"volume":59.7202,"closeTime":1661592599999},{"openTime":1661592600000,"open":20150.22,"high":20185.66,"low":20142.94,"close":20174.17,"volume":68.12637,"closeTime":1661593499999},{"openTime":1661593500000,"open":20172.47,"high":20175.58,"low":20143,"close":20148.25,"volume":63.92973,"closeTime":1661594399999},{"openTime":1661594400000,"open":20149.87,"high":20219.57,"low":20145.93,"close":20206.01,"volume":85.22464,"closeTime":1661595299999},{"openTime":1661595300000,"open":20205.89,"high":20245.22,"low":20182.91,"close":20209.07,"volume":90.66166,"closeTime":1661596199999},{"openTime":1661596200000,"open":20209.06,"high":20234.24,"low":20189.09,"close":20216.65,"volume":92.00296,"closeTime":1661597099999},{"openTime":1661597100000,"open":20216.1,"high":20230.63,"low":20178.78,"close":20181.21,"volume":82.1101,"closeTime":1661597999999},{"openTime":1661598000000,"open":20183.26,"high":20215.32,"low":20167.43,"close":20190.19,"volume":56.70068,"closeTime":1661598899999},{"openTime":1661598900000,"open":20187.9,"high":20203.92,"low":20171.5,"close":20187.09,"volume":67.33114,"closeTime":1661599799999},{"openTime":1661599800000,"open":20186.93,"high":20233.56,"low":20181.75,"close":20225.34,"volume":101.32131,"closeTime":1661600699999},{"openTime":1661600700000,"open":20226.68,"high":20255.4,"low":20203.74,"close":20211.94,"volume":70.35303,"closeTime":1661601599999},{"openTime":1661601600000,"open":20210.23,"high":20236.36,"low":20200,"close":20227.95,"volume":51.422,"closeTime":1661602499999},{"openTime":1661602500000,"open":20227.6,"high":20242.12,"low":20198.98,"close":20202.87,"volume":56.19999,"closeTime":1661603399999},{"openTime":1661603400000,"open":20201.5,"high":20208.45,"low":20138.52,"close":20189.81,"volume":42.17916,"closeTime":1661604299999},{"openTime":1661604300000,"open":20188.55,"high":20205.26,"low":20179.01,"close":20191.62,"volume":44.06322,"closeTime":1661605199999},{"openTime":1661605200000,"open":20188.91,"high":20199.29,"low":20157.59,"close":20167.47,"volume":48.59299,"closeTime":1661606099999},{"openTime":1661606100000,"open":20169.33,"high":20188.5,"low":20103.55,"close":20150.77,"volume":93.36184,"closeTime":1661606999999},{"openTime":1661607000000,"open":20148.89,"high":20236.36,"low":20099.14,"close":20209.05,"volume":79.98669,"closeTime":1661607899999},{"openTime":1661607900000,"open":20207.85,"high":20231.3,"low":20162.42,"close":20173.31,"volume":80.58702,"closeTime":1661608799999},{"openTime":1661608800000,"open":20174.52,"high":20202.69,"low":20158.57,"close":20171.62,"volume":44.8517,"closeTime":1661609699999},{"openTime":1661609700000,"open":20172.57,"high":20214.36,"low":20162.2,"close":20201.28,"volume":33.36256,"closeTime":1661610599999},{"openTime":1661610600000,"open":20202.23,"high":20202.63,"low":20122.87,"close":20142.96,"volume":43.95576,"closeTime":1661611499999},{"openTime":1661611500000,"open":20147.4,"high":20150.89,"low":20050,"close":20070.84,"volume":101.61661,"closeTime":1661612399999},{"openTime":1661612400000,"open":20061.99,"high":20099.6,"low":20026.84,"close":20092.71,"volume":122.84752,"closeTime":1661613299999},{"openTime":1661613300000,"open":20090.36,"high":20096.41,"low":19963.78,"close":19979.57,"volume":164.6795,"closeTime":1661614199999},{"openTime":1661614200000,"open":19977.94,"high":20018.07,"low":19800,"close":19908.55,"volume":254.53645,"closeTime":1661615099999},{"openTime":1661615100000,"open":19902.71,"high":20050,"low":19839,"close":19972.91,"volume":197.49407,"closeTime":1661615999999},{"openTime":1661616000000,"open":19976.01,"high":20025.95,"low":19927.19,"close":19927.19,"volume":121.0606,"closeTime":1661616899999},{"openTime":1661616900000,"open":19931.08,"high":19957.63,"low":19840,"close":19882.51,"volume":165.77075,"closeTime":1661617799999},{"openTime":1661617800000,"open":19878.97,"high":19936.61,"low":19873.59,"close":19902.98,"volume":139.14614,"closeTime":1661618699999},{"openTime":1661618700000,"open":19905.15,"high":20025.22,"low":19905.15,"close":20003.68,"volume":95.75529,"closeTime":1661619599999},{"openTime":1661619600000,"open":20001.88,"high":20029.39,"low":19977.15,"close":20013.35,"volume":61.07633,"closeTime":1661620499999},{"openTime":1661620500000,"open":20012.3,"high":20042.75,"low":19985,"close":19998.15,"volume":57.04048,"closeTime":1661621399999},{"openTime":1661621400000,"open":19990.2,"high":20096.51,"low":19986.72,"close":20063.39,"volume":86.79362,"closeTime":1661622299999},{"openTime":1661622300000,"open":20068,"high":20068,"low":19969.94,"close":19984.09,"volume":91.06298,"closeTime":1661623199999},{"openTime":1661623200000,"open":19984.12,"high":20012.16,"low":19971.46,"close":19978.75,"volume":52.72391,"closeTime":1661624099999},{"openTime":1661624100000,"open":19980.27,"high":19996.61,"low":19944.82,"close":19981.38,"volume":37.61982,"closeTime":1661624999999},{"openTime":1661625000000,"open":19981.82,"high":20019.99,"low":19963.52,"close":19971.76,"volume":65.75739,"closeTime":1661625899999},{"openTime":1661625900000,"open":19977.11,"high":19986.5,"low":19946.91,"close":19959.01,"volume":52.95522,"closeTime":1661626799999},{"openTime":1661626800000,"open":19960.19,"high":19974.63,"low":19930.16,"close":19962.3,"volume":42.71787,"closeTime":1661627699999},{"openTime":1661627700000,"open":19961.98,"high":20014.79,"low":19952.61,"close":19982.16,"volume":64.30097,"closeTime":1661628599999},{"openTime":1661628600000,"open":19982.7,"high":20010.72,"low":19975.72,"close":20003.93,"volume":18.20329,"closeTime":1661629499999},{"openTime":1661629500000,"open":20004.47,"high":20048.3,"low":19978.74,"close":20019.48,"volume":51.97502,"closeTime":1661630399999},{"openTime":1661630400000,"open":20014.26,"high":20039.7,"low":20000,"close":20020.18,"volume":40.48792,"closeTime":1661631299999},{"openTime":1661631300000,"open":20020.18,"high":20025.59,"low":19943.7,"close":19956.72,"volume":61.48146,"closeTime":1661632199999},{"openTime":1661632200000,"open":19960.07,"high":19978.73,"low":19942.33,"close":19959.44,"volume":43.49375,"closeTime":1661633099999},{"openTime":1661633100000,"open":19963.47,"high":20018.73,"low":19950.8,"close":20008.55,"volume":52.09705,"closeTime":1661633999999},{"openTime":1661634000000,"open":20008.55,"high":20064.89,"low":19974.83,"close":20015.48,"volume":54.04809,"closeTime":1661634899999},{"openTime":1661634900000,"open":20016.29,"high":20022.14,"low":19979.81,"close":19989.71,"volume":36.53621,"closeTime":1661635799999},{"openTime":1661635800000,"open":19988.56,"high":20001.76,"low":19976.86,"close":19978.98,"volume":3.45576,"closeTime":1661636699999},{"openTime":1661636700000,"open":19983.8,"high":20000,"low":19873.58,"close":19878.44,"volume":82.51155,"closeTime":1661637599999},{"openTime":1661637600000,"open":19877.58,"high":19950,"low":19861,"close":19905.91,"volume":99.4785,"closeTime":1661638499999},{"openTime":1661638500000,"open":19903.32,"high":19964.76,"low":19879.01,"close":19935.99,"volume":73.50934,"closeTime":1661639399999},{"openTime":1661639400000,"open":19935.7,"high":20100,"low":19919.38,"close":20035.76,"volume":142.82719,"closeTime":1661640299999},{"openTime":1661640300000,"open":20040,"high":20090.59,"low":20001.02,"close":20018.74,"volume":77.81434,"closeTime":1661641199999},{"openTime":1661641200000,"open":20020.88,"high":20040,"low":19992.55,"close":20020.12,"volume":55.22574,"closeTime":1661642099999},{"openTime":1661642100000,"open":20019.94,"high":20055.19,"low":19998.73,"close":20042.88,"volume":51.10481,"closeTime":1661642999999},{"openTime":1661643000000,"open":20046.63,"high":20085.35,"low":20027.09,"close":20057.05,"volume":62.2794,"closeTime":1661643899999},{"openTime":1661643900000,"open":20055.54,"high":20064.89,"low":20022.74,"close":20034.31,"volume":36.75327,"closeTime":1661644799999},{"openTime":1661644800000,"open":20036.26,"high":20042.6,"low":19990.73,"close":20030.09,"volume":45.65043,"closeTime":1661645699999},{"openTime":1661645700000,"open":20030.64,"high":20050,"low":19949.7,"close":19981.07,"volume":56.15914,"closeTime":1661646599999},{"openTime":1661646600000,"open":19982.01,"high":19987.61,"low":19930.48,"close":19938.76,"volume":58.1139,"closeTime":1661647499999},{"openTime":1661647500000,"open":19937.33,"high":20001.2,"low":19924.83,"close":19992.6,"volume":49.86155,"closeTime":1661648399999},{"openTime":1661648400000,"open":19990.99,"high":20016.29,"low":19971.73,"close":19998.81,"volume":28.14021,"closeTime":1661649299999},{"openTime":1661649300000,"open":20000.86,"high":20083.7,"low":19995.03,"close":20046.7,"volume":61.50672,"closeTime":1661650199999},{"openTime":1661650200000,"open":20048.14,"high":20070,"low":20026.98,"close":20060.87,"volume":47.50646,"closeTime":1661651099999},{"openTime":1661651100000,"open":20058.23,"high":20062.67,"low":20012.77,"close":20019.48,"volume":22.54254,"closeTime":1661651999999},{"openTime":1661652000000,"open":20021.31,"high":20044.6,"low":20009.44,"close":20020.11,"volume":38.932,"closeTime":1661652899999},{"openTime":1661652900000,"open":20021.31,"high":20090.96,"low":20018.52,"close":20089.74,"volume":46.63403,"closeTime":1661653799999},{"openTime":1661653800000,"open":20088.95,"high":20164.12,"low":20074.86,"close":20079.51,"volume":91.25507,"closeTime":1661654699999},{"openTime":1661654700000,"open":20079.01,"high":20079.02,"low":19990,"close":20004.03,"volume":60.47843,"closeTime":1661655599999},{"openTime":1661655600000,"open":20004.02,"high":20056.9,"low":19991.59,"close":20042.47,"volume":33.103,"closeTime":1661656499999},{"openTime":1661656500000,"open":20044.16,"high":20044.34,"low":19970.17,"close":19989.56,"volume":32.56701,"closeTime":1661657399999},{"openTime":1661657400000,"open":19989.08,"high":20022.18,"low":19976.15,"close":20018.17,"volume":24.13304,"closeTime":1661658299999},{"openTime":1661658300000,"open":20017.57,"high":20017.57,"low":19990,"close":19991.36,"volume":22.62257,"closeTime":1661659199999},{"openTime":1661659200000,"open":19993.16,"high":20013.13,"low":19952.41,"close":19988,"volume":37.97811,"closeTime":1661660099999},{"openTime":1661660100000,"open":19988.39,"high":19996.34,"low":19957.86,"close":19966.56,"volume":21.80737,"closeTime":1661660999999},{"openTime":1661661000000,"open":19966.12,"high":19997.95,"low":19958,"close":19988.06,"volume":27.25316,"closeTime":1661661899999},{"openTime":1661661900000,"open":19986.42,"high":20005.98,"low":19971.05,"close":19996.44,"volume":33.08485,"closeTime":1661662799999},{"openTime":1661662800000,"open":19994.32,"high":20021.98,"low":19986.9,"close":19990.74,"volume":31.39469,"closeTime":1661663699999},{"openTime":1661663700000,"open":19994.1,"high":20011.49,"low":19935.1,"close":19958.06,"volume":59.26789,"closeTime":1661664599999},{"openTime":1661664600000,"open":19959.99,"high":19987.32,"low":19959.99,"close":19976.06,"volume":17.41639,"closeTime":1661665499999},{"openTime":1661665500000,"open":19978.78,"high":20058.8,"low":19960.29,"close":20055.27,"volume":48.21235,"closeTime":1661666399999},{"openTime":1661666400000,"open":20053.56,"high":20094.94,"low":20020.01,"close":20069.61,"volume":45.29526,"closeTime":1661667299999},{"openTime":1661667300000,"open":20071.7,"high":20071.7,"low":20043.21,"close":20044.02,"volume":16.51234,"closeTime":1661668199999},{"openTime":1661668200000,"open":20044.2,"high":20059.07,"low":20029.77,"close":20045.52,"volume":13.87005,"closeTime":1661669099999},{"openTime":1661669100000,"open":20043.65,"high":20057.14,"low":20032.51,"close":20035.39,"volume":30.73784,"closeTime":1661669999999},{"openTime":1661670000000,"open":20037.4,"high":20044.65,"low":20004.56,"close":20018.1,"volume":25.79416,"closeTime":1661670899999},{"openTime":1661670900000,"open":20018.77,"high":20075.11,"low":20016.95,"close":20038.86,"volume":30.07538,"closeTime":1661671799999},{"openTime":1661671800000,"open":20037.16,"high":20071.34,"low":20028.29,"close":20063.35,"volume":23.05402,"closeTime":1661672699999},{"openTime":1661672700000,"open":20064.45,"high":20083.7,"low":20041.38,"close":20054.94,"volume":31.50128,"closeTime":1661673599999},{"openTime":1661673600000,"open":20055.14,"high":20108.03,"low":20046.62,"close":20082.89,"volume":40.54881,"closeTime":1661674499999},{"openTime":1661674500000,"open":20082.85,"high":20105.76,"low":20071.76,"close":20078.18,"volume":29.88567,"closeTime":1661675399999},{"openTime":1661675400000,"open":20078.12,"high":20081.38,"low":20017,"close":20017,"volume":39.38926,"closeTime":1661676299999},{"openTime":1661676300000,"open":20017.58,"high":20036,"low":19994.73,"close":20036,"volume":46.54386,"closeTime":1661677199999},{"openTime":1661677200000,"open":20036.73,"high":20041.54,"low":20010.01,"close":20037.85,"volume":38.822,"closeTime":1661678099999},{"openTime":1661678100000,"open":20036.74,"high":20048.82,"low":20019.28,"close":20026.76,"volume":13.96386,"closeTime":1661678999999},{"openTime":1661679000000,"open":20030.03,"high":20037.98,"low":20015.77,"close":20030.68,"volume":28.76137,"closeTime":1661679899999},{"openTime":1661679900000,"open":20030.35,"high":20038.7,"low":19998,"close":20016.79,"volume":32.82356,"closeTime":1661680799999},{"openTime":1661680800000,"open":20021.01,"high":20032.24,"low":19958,"close":20006,"volume":47.11082,"closeTime":1661681699999},{"openTime":1661681700000,"open":20004.88,"high":20010,"low":19958.78,"close":19969.73,"volume":47.65859,"closeTime":1661682599999},{"openTime":1661682600000,"open":19971.66,"high":20012.07,"low":19970,"close":20000.89,"volume":49.96796,"closeTime":1661683499999},{"openTime":1661683500000,"open":20005.41,"high":20022.71,"low":19982.52,"close":19996.11,"volume":33.25757,"closeTime":1661684399999},{"openTime":1661684400000,"open":19996.11,"high":20030,"low":19942.44,"close":19992.42,"volume":83.90589,"closeTime":1661685299999},{"openTime":1661685300000,"open":19990.41,"high":20015,"low":19962.17,"close":20002.71,"volume":37.54877,"closeTime":1661686199999},{"openTime":1661686200000,"open":20000.46,"high":20027.6,"low":19999.24,"close":20014.08,"volume":26.96481,"closeTime":1661687099999},{"openTime":1661687100000,"open":20015.23,"high":20040.99,"low":20001,"close":20034.74,"volume":46.88061,"closeTime":1661687999999},{"openTime":1661688000000,"open":20033.39,"high":20058.09,"low":20021,"close":20033.84,"volume":47.06655,"closeTime":1661688899999},{"openTime":1661688900000,"open":20034.19,"high":20036.19,"low":19973.34,"close":19998.72,"volume":57.10923,"closeTime":1661689799999},{"openTime":1661689800000,"open":19998.35,"high":20013.86,"low":19978.43,"close":19988.99,"volume":38.52496,"closeTime":1661690699999},{"openTime":1661690700000,"open":19988.05,"high":19994.68,"low":19892.11,"close":19921.91,"volume":80.86913,"closeTime":1661691599999},{"openTime":1661691600000,"open":19925.33,"high":19961.12,"low":19908.31,"close":19934.43,"volume":82.4508,"closeTime":1661692499999},{"openTime":1661692500000,"open":19934.55,"high":19976.73,"low":19929.87,"close":19939.96,"volume":59.97765,"closeTime":1661693399999},{"openTime":1661693400000,"open":19938.5,"high":19960.58,"low":19933.3,"close":19959.26,"volume":53.98461,"closeTime":1661694299999},{"openTime":1661694300000,"open":19958.33,"high":19980,"low":19933.38,"close":19938.77,"volume":45.92929,"closeTime":1661695199999},{"openTime":1661695200000,"open":19939.52,"high":19965.05,"low":19867.19,"close":19902.03,"volume":100.03223,"closeTime":1661696099999},{"openTime":1661696100000,"open":19900.69,"high":19911.53,"low":19809.86,"close":19858.67,"volume":126.44356,"closeTime":1661696999999},{"openTime":1661697000000,"open":19856.58,"high":20005.17,"low":19838.73,"close":19954.12,"volume":105.45648,"closeTime":1661697899999},{"openTime":1661697900000,"open":19952.29,"high":19990,"low":19879.96,"close":19919.01,"volume":94.79826,"closeTime":1661698799999},{"openTime":1661698800000,"open":19920,"high":19950.12,"low":19904.34,"close":19922.23,"volume":52.14161,"closeTime":1661699699999},{"openTime":1661699700000,"open":19920.88,"high":19980.66,"low":19913.91,"close":19974.09,"volume":59.72219,"closeTime":1661700599999},{"openTime":1661700600000,"open":19976.39,"high":20008.17,"low":19957.04,"close":20001.58,"volume":64.43939,"closeTime":1661701499999},{"openTime":1661701500000,"open":20007.02,"high":20044.93,"low":19994.11,"close":20025.12,"volume":127.57008,"closeTime":1661702399999},{"openTime":1661702400000,"open":20021.5,"high":20148.16,"low":20021.5,"close":20083.78,"volume":121.46139,"closeTime":1661703299999},{"openTime":1661703300000,"open":20084.06,"high":20156.55,"low":20080.88,"close":20124.24,"volume":90.99752,"closeTime":1661704199999},{"openTime":1661704200000,"open":20124.35,"high":20124.35,"low":20048.11,"close":20058.35,"volume":88.32172,"closeTime":1661705099999},{"openTime":1661705100000,"open":20055.42,"high":20057.59,"low":19978.91,"close":19990.96,"volume":92.24086,"closeTime":1661705999999},{"openTime":1661706000000,"open":19991.02,"high":20026.42,"low":19974.19,"close":20003.6,"volume":84.47274,"closeTime":1661706899999},{"openTime":1661706900000,"open":20003.89,"high":20058.8,"low":20002.24,"close":20031.92,"volume":48.60267,"closeTime":1661707799999},{"openTime":1661707800000,"open":20029.96,"high":20048.49,"low":19950.3,"close":19970.45,"volume":58.72327,"closeTime":1661708699999},{"openTime":1661708700000,"open":19972.38,"high":20014.96,"low":19961.04,"close":19982.39,"volume":62.29339,"closeTime":1661709599999},{"openTime":1661709600000,"open":19985.51,"high":20012.12,"low":19974.76,"close":19998.72,"volume":30.3618,"closeTime":1661710499999},{"openTime":1661710500000,"open":20000.41,"high":20027.82,"low":19980.65,"close":20015.16,"volume":30.94725,"closeTime":1661711399999},{"openTime":1661711400000,"open":20014.84,"high":20027.59,"low":19999.03,"close":20013.36,"volume":17.44212,"closeTime":1661712299999},{"openTime":1661712300000,"open":20015.27,"high":20042.74,"low":19992.55,"close":20010.61,"volume":39.23425,"closeTime":1661713199999},{"openTime":1661713200000,"open":20012.09,"high":20064.39,"low":19994.93,"close":20054.93,"volume":42.53616,"closeTime":1661714099999},{"openTime":1661714100000,"open":20055.53,"high":20058.84,"low":20003.23,"close":20018.72,"volume":28.07999,"closeTime":1661714999999},{"openTime":1661715000000,"open":20016.71,"high":20018.38,"low":19950.04,"close":19965.41,"volume":59.10424,"closeTime":1661715899999},{"openTime":1661715900000,"open":19963.39,"high":19989.72,"low":19954.87,"close":19971.58,"volume":39.42078,"closeTime":1661716799999},{"openTime":1661716800000,"open":19972.65,"high":20008.33,"low":19961.57,"close":19990.96,"volume":48.16783,"closeTime":1661717699999},{"openTime":1661717700000,"open":19990.46,"high":20018,"low":19976.22,"close":19998.16,"volume":48.82634,"closeTime":1661718599999},{"openTime":1661718600000,"open":19998.29,"high":20047.13,"low":19996.9,"close":20028.24,"volume":54.08312,"closeTime":1661719499999},{"openTime":1661719500000,"open":20029.85,"high":20029.85,"low":19983.98,"close":19989.13,"volume":62.93822,"closeTime":1661720399999},{"openTime":1661720400000,"open":19989.13,"high":20015.59,"low":19984.87,"close":19996.59,"volume":43.03201,"closeTime":1661721299999},{"openTime":1661721300000,"open":20001.62,"high":20022.13,"low":19997.81,"close":20014.35,"volume":25.86056,"closeTime":1661722199999},{"openTime":1661722200000,"open":20015.67,"high":20048.3,"low":19990.73,"close":19994.73,"volume":18.93979,"closeTime":1661723099999},{"openTime":1661723100000,"open":19994.91,"high":19994.91,"low":19942.82,"close":19962.94,"volume":49.36237,"closeTime":1661723999999},{"openTime":1661724000000,"open":19962.94,"high":20031.03,"low":19874.27,"close":19974.14,"volume":294.50601,"closeTime":1661724899999},{"openTime":1661724900000,"open":19970,"high":19997.44,"low":19879.41,"close":19905.34,"volume":224.94703,"closeTime":1661725799999},{"openTime":1661725800000,"open":19903.56,"high":19946.79,"low":19879.36,"close":19942.29,"volume":243.75421,"closeTime":1661726699999},{"openTime":1661726700000,"open":19942.61,"high":19945.82,"low":19893.89,"close":19901.39,"volume":155.66349,"closeTime":1661727599999},{"openTime":1661727600000,"open":19898.95,"high":19905.31,"low":19832.94,"close":19881.34,"volume":177.44232,"closeTime":1661728499999},{"openTime":1661728500000,"open":19880.19,"high":19918.22,"low":19670.14,"close":19716.56,"volume":318.68964,"closeTime":1661729399999},{"openTime":1661729400000,"open":19719.34,"high":19734.48,"low":19614.53,"close":19657.34,"volume":362.11384,"closeTime":1661730299999},{"openTime":1661730300000,"open":19658.73,"high":19662.51,"low":19521.59,"close":19557.34,"volume":323.5562,"closeTime":1661731199999},{"openTime":1661731200000,"open":19555.78,"high":19640.52,"low":19551.69,"close":19568.07,"volume":278.41186,"closeTime":1661732099999},{"openTime":1661732100000,"open":19570.41,"high":19669.52,"low":19553.26,"close":19657.72,"volume":182.22972,"closeTime":1661732999999},{"openTime":1661733000000,"open":19653.99,"high":19752.17,"low":19649.29,"close":19673.45,"volume":221.19378,"closeTime":1661733899999},{"openTime":1661733900000,"open":19671.84,"high":19687.03,"low":19620.33,"close":19639.85,"volume":188.08598,"closeTime":1661734799999},{"openTime":1661734800000,"open":19640.03,"high":19680.08,"low":19613.65,"close":19635.51,"volume":172.9753,"closeTime":1661735699999},{"openTime":1661735700000,"open":19636.3,"high":19655.06,"low":19589.64,"close":19608.24,"volume":198.44271,"closeTime":1661736599999},{"openTime":1661736600000,"open":19609.23,"high":19638.65,"low":19585.97,"close":19616.36,"volume":151.54324,"closeTime":1661737499999},{"openTime":1661737500000,"open":19615.5,"high":19662.88,"low":19605.02,"close":19659.17,"volume":166.92657,"closeTime":1661738399999},{"openTime":1661738400000,"open":19658.33,"high":19706.62,"low":19644.13,"close":19699.3,"volume":121.42779,"closeTime":1661739299999},{"openTime":1661739300000,"open":19700.69,"high":19782.94,"low":19675.05,"close":19775.28,"volume":175.4689,"closeTime":1661740199999},{"openTime":1661740200000,"open":19772.54,"high":19792.35,"low":19736.28,"close":19773.79,"volume":178.0294,"closeTime":1661741099999},{"openTime":1661741100000,"open":19773.74,"high":19783.3,"low":19739.52,"close":19762.54,"volume":127.10473,"closeTime":1661741999999},{"openTime":1661742000000,"open":19763.79,"high":19774.8,"low":19733,"close":19753.21,"volume":128.88812,"closeTime":1661742899999},{"openTime":1661742900000,"open":19753.55,"high":19856.66,"low":19751.69,"close":19846.81,"volume":159.954,"closeTime":1661743799999},{"openTime":1661743800000,"open":19844.9,"high":19963.38,"low":19839.41,"close":19855.12,"volume":230.393,"closeTime":1661744699999},{"openTime":1661744700000,"open":19856.82,"high":19875.13,"low":19818.81,"close":19865.49,"volume":162.15583,"closeTime":1661745599999},{"openTime":1661745600000,"open":19868.73,"high":19939.07,"low":19857.43,"close":19889.13,"volume":139.36814,"closeTime":1661746499999},{"openTime":1661746500000,"open":19886.55,"high":19887.79,"low":19803.66,"close":19810.85,"volume":152.12633,"closeTime":1661747399999},{"openTime":1661747400000,"open":19810.86,"high":19822.86,"low":19794.68,"close":19813.48,"volume":82.67298,"closeTime":1661748299999},{"openTime":1661748300000,"open":19815.2,"high":19819.99,"low":19783.08,"close":19804.8,"volume":82.3338,"closeTime":1661749199999},{"openTime":1661749200000,"open":19806.66,"high":19835.51,"low":19797.18,"close":19807.68,"volume":86.79438,"closeTime":1661750099999},{"openTime":1661750100000,"open":19807.97,"high":19814.37,"low":19784.1,"close":19800.01,"volume":78.4845,"closeTime":1661750999999},{"openTime":1661751000000,"open":19799.73,"high":19825.68,"low":19768.28,"close":19783.58,"volume":119.03034,"closeTime":1661751899999},{"openTime":1661751900000,"open":19783.39,"high":19792.7,"low":19730.5,"close":19753.85,"volume":99.45714,"closeTime":1661752799999},{"openTime":1661752800000,"open":19754.55,"high":19824.53,"low":19754.55,"close":19810.66,"volume":123.60198,"closeTime":1661753699999},{"openTime":1661753700000,"open":19810.66,"high":19850.73,"low":19801.81,"close":19829.66,"volume":100.51385,"closeTime":1661754599999},{"openTime":1661754600000,"open":19829.65,"high":19853.75,"low":19813.71,"close":19849.81,"volume":72.08849,"closeTime":1661755499999},{"openTime":1661755500000,"open":19850.06,"high":19892.11,"low":19828.14,"close":19850.04,"volume":108.66043,"closeTime":1661756399999},{"openTime":1661756400000,"open":19852.61,"high":19909.42,"low":19830,"close":19831.85,"volume":174.85803,"closeTime":1661757299999},{"openTime":1661757300000,"open":19831.53,"high":19857.13,"low":19789.57,"close":19839.98,"volume":229.53601,"closeTime":1661758199999},{"openTime":1661758200000,"open":19837.93,"high":19907.4,"low":19828.1,"close":19865.01,"volume":119.64142,"closeTime":1661759099999},{"openTime":1661759100000,"open":19867.29,"high":19897.6,"low":19856.79,"close":19896.36,"volume":133.36894,"closeTime":1661759999999},{"openTime":1661760000000,"open":19897.66,"high":19922.68,"low":19858.47,"close":19862.83,"volume":142.03653,"closeTime":1661760899999},{"openTime":1661760900000,"open":19864.9,"high":19885.46,"low":19820.55,"close":19822.93,"volume":109.54493,"closeTime":1661761799999},{"openTime":1661761800000,"open":19821.88,"high":19849.43,"low":19793.7,"close":19827.7,"volume":110.94835,"closeTime":1661762699999},{"openTime":1661762700000,"open":19827.71,"high":19835.1,"low":19792.41,"close":19792.55,"volume":89.45427,"closeTime":1661763599999},{"openTime":1661763600000,"open":19794.37,"high":19825.69,"low":19753.61,"close":19813.97,"volume":124.92767,"closeTime":1661764499999},{"openTime":1661764500000,"open":19817.13,"high":19850,"low":19794.89,"close":19844.98,"volume":105.06006,"closeTime":1661765399999},{"openTime":1661765400000,"open":19847.31,"high":19860.37,"low":19801.71,"close":19824.94,"volume":109.91659,"closeTime":1661766299999},{"openTime":1661766300000,"open":19823.09,"high":19854.53,"low":19792.78,"close":19842,"volume":124.77442,"closeTime":1661767199999},{"openTime":1661767200000,"open":19842.73,"high":19862.48,"low":19825.86,"close":19828.61,"volume":135.43574,"closeTime":1661768099999},{"openTime":1661768100000,"open":19829.33,"high":19846.49,"low":19800.25,"close":19809.23,"volume":149.00225,"closeTime":1661768999999},{"openTime":1661769000000,"open":19810.01,"high":19850,"low":19808.9,"close":19826.06,"volume":85.7774,"closeTime":1661769899999},{"openTime":1661769900000,"open":19825.94,"high":19860.03,"low":19824.06,"close":19828.6,"volume":91.63299,"closeTime":1661770799999},{"openTime":1661770800000,"open":19832.33,"high":19838.85,"low":19766.69,"close":19777.09,"volume":166.59193,"closeTime":1661771699999},{"openTime":1661771700000,"open":19774.65,"high":19843.35,"low":19760.5,"close":19808.85,"volume":114.66787,"closeTime":1661772599999},{"openTime":1661772600000,"open":19808.23,"high":19828.45,"low":19788.65,"close":19815.26,"volume":92.65155,"closeTime":1661773499999},{"openTime":1661773500000,"open":19817.15,"high":19825.91,"low":19793.22,"close":19822.55,"volume":92.63163,"closeTime":1661774399999},{"openTime":1661774400000,"open":19822.15,"high":19841.44,"low":19805.86,"close":19824.87,"volume":110.0575,"closeTime":1661775299999},{"openTime":1661775300000,"open":19827.55,"high":20000,"low":19817.05,"close":19983.43,"volume":221.63567,"closeTime":1661776199999},{"openTime":1661776200000,"open":19983.44,"high":20054.99,"low":19925.34,"close":19958.81,"volume":250.11373,"closeTime":1661777099999},{"openTime":1661777100000,"open":19957.31,"high":19977.39,"low":19867.19,"close":19894.74,"volume":181.11179,"closeTime":1661777999999},{"openTime":1661778000000,"open":19896.8,"high":19955.12,"low":19895.73,"close":19910.97,"volume":119.21727,"closeTime":1661778899999},{"openTime":1661778900000,"open":19913.44,"high":20007.6,"low":19905.64,"close":19974.16,"volume":148.06573,"closeTime":1661779799999},{"openTime":1661779800000,"open":19978.89,"high":20148.21,"low":19943.81,"close":20109.34,"volume":454.7539,"closeTime":1661780699999},{"openTime":1661780700000,"open":20104.85,"high":20138,"low":20040.12,"close":20081.12,"volume":341.59111,"closeTime":1661781599999},{"openTime":1661781600000,"open":20082.05,"high":20268.48,"low":20073.6,"close":20214.44,"volume":402.26044,"closeTime":1661782499999},{"openTime":1661782500000,"open":20218.29,"high":20392,"low":20218.29,"close":20298.84,"volume":316.99341,"closeTime":1661783399999},{"openTime":1661783400000,"open":20298.75,"high":20361.84,"low":20243.1,"close":20263.55,"volume":222.16431,"closeTime":1661784299999},{"openTime":1661784300000,"open":20264.29,"high":20272.63,"low":20136.86,"close":20165.8,"volume":196.51573,"closeTime":1661785199999},{"openTime":1661785200000,"open":20163.96,"high":20250,"low":20152.76,"close":20182.55,"volume":211.28419,"closeTime":1661786099999},{"openTime":1661786100000,"open":20179.65,"high":20212.75,"low":20154.21,"close":20194.27,"volume":161.67641,"closeTime":1661786999999},{"openTime":1661787000000,"open":20196.39,"high":20283.31,"low":20185.23,"close":20198.67,"volume":196.25158,"closeTime":1661787899999},{"openTime":1661787900000,"open":20197.27,"high":20261.76,"low":20184.76,"close":20261,"volume":171.19688,"closeTime":1661788799999},{"openTime":1661788800000,"open":20263.87,"high":20440.13,"low":20256.63,"close":20326.97,"volume":263.86413,"closeTime":1661789699999},{"openTime":1661789700000,"open":20327.69,"high":20369.13,"low":20262.43,"close":20295.59,"volume":153.66444,"closeTime":1661790599999},{"openTime":1661790600000,"open":20297.24,"high":20299,"low":20243.75,"close":20268.21,"volume":126.48712,"closeTime":1661791499999},{"openTime":1661791500000,"open":20266.43,"high":20378.2,"low":20249.53,"close":20315.65,"volume":139.283,"closeTime":1661792399999},{"openTime":1661792400000,"open":20319.89,"high":20330.63,"low":20225.72,"close":20232.13,"volume":139.24161,"closeTime":1661793299999},{"openTime":1661793300000,"open":20233.58,"high":20280.64,"low":20193.24,"close":20263.44,"volume":152.55457,"closeTime":1661794199999},{"openTime":1661794200000,"open":20261.54,"high":20302.64,"low":20240.86,"close":20276.12,"volume":124.804,"closeTime":1661795099999},{"openTime":1661795100000,"open":20278.4,"high":20307.65,"low":20251.13,"close":20280.27,"volume":116.37709,"closeTime":1661795999999},{"openTime":1661796000000,"open":20280.49,"high":20291.4,"low":20195.67,"close":20204.24,"volume":132.80625,"closeTime":1661796899999},{"openTime":1661796900000,"open":20202.54,"high":20208.75,"low":20136.86,"close":20165.09,"volume":195.86434,"closeTime":1661797799999},{"openTime":1661797800000,"open":20164.82,"high":20232.03,"low":20162.52,"close":20209.72,"volume":178.5003,"closeTime":1661798699999},{"openTime":1661798700000,"open":20212.42,"high":20212.43,"low":20119.63,"close":20175.11,"volume":112.96833,"closeTime":1661799599999},{"openTime":1661799600000,"open":20175.2,"high":20201.58,"low":20152.22,"close":20169.83,"volume":92.52444,"closeTime":1661800499999},{"openTime":1661800500000,"open":20169.03,"high":20196.14,"low":20087.81,"close":20101.13,"volume":133.73841,"closeTime":1661801399999},{"openTime":1661801400000,"open":20100.12,"high":20144.27,"low":20091.03,"close":20128.53,"volume":155.26907,"closeTime":1661802299999},{"openTime":1661802300000,"open":20126.95,"high":20128.88,"low":20078.88,"close":20097.72,"volume":264.76706,"closeTime":1661803199999},{"openTime":1661803200000,"open":20097.07,"high":20196.75,"low":20079.31,"close":20173,"volume":128.77605,"closeTime":1661804099999},{"openTime":1661804100000,"open":20172.63,"high":20199.95,"low":20131.83,"close":20156.83,"volume":81.28037,"closeTime":1661804999999},{"openTime":1661805000000,"open":20158.42,"high":20175.47,"low":20132.47,"close":20158.73,"volume":75.6357,"closeTime":1661805899999},{"openTime":1661805900000,"open":20159.34,"high":20190,"low":20147.69,"close":20177.11,"volume":74.42391,"closeTime":1661806799999},{"openTime":1661806800000,"open":20178.17,"high":20195.49,"low":20164.93,"close":20188.11,"volume":60.00148,"closeTime":1661807699999},{"openTime":1661807700000,"open":20190.66,"high":20194.48,"low":20167.37,"close":20182.25,"volume":44.22918,"closeTime":1661808599999},{"openTime":1661808600000,"open":20182.24,"high":20192.14,"low":20128.49,"close":20187.61,"volume":25.40763,"closeTime":1661809499999},{"openTime":1661809500000,"open":20192.85,"high":20226.1,"low":20175.68,"close":20203.25,"volume":61.32603,"closeTime":1661810399999},{"openTime":1661810400000,"open":20202.02,"high":20243.49,"low":20187.65,"close":20206.24,"volume":179.25794,"closeTime":1661811299999},{"openTime":1661811300000,"open":20208.38,"high":20241.51,"low":20181.81,"close":20183.61,"volume":177.56534,"closeTime":1661812199999},{"openTime":1661812200000,"open":20185.76,"high":20192.49,"low":20155.9,"close":20169.68,"volume":143.44606,"closeTime":1661813099999},{"openTime":1661813100000,"open":20168.78,"high":20205.18,"low":20168.63,"close":20204.08,"volume":130.92123,"closeTime":1661813999999},{"openTime":1661814000000,"open":20202.93,"high":20212.84,"low":20120.45,"close":20157.54,"volume":142.88072,"closeTime":1661814899999},{"openTime":1661814900000,"open":20158.63,"high":20268.46,"low":20142.19,"close":20235.57,"volume":174.24838,"closeTime":1661815799999},{"openTime":1661815800000,"open":20235.65,"high":20335.77,"low":20232.4,"close":20317.4,"volume":264.47636,"closeTime":1661816699999},{"openTime":1661816700000,"open":20313.13,"high":20350,"low":20264.29,"close":20286.58,"volume":171.54092,"closeTime":1661817599999},{"openTime":1661817600000,"open":20285.75,"high":20297.78,"low":20234.08,"close":20242.5,"volume":188.25939,"closeTime":1661818499999},{"openTime":1661818500000,"open":20243.53,"high":20265.79,"low":20206.73,"close":20223.47,"volume":155.15615,"closeTime":1661819399999},{"openTime":1661819400000,"open":20224.49,"high":20254.74,"low":20187.5,"close":20201.95,"volume":176.16568,"closeTime":1661820299999},{"openTime":1661820300000,"open":20201.61,"high":20265,"low":20197.85,"close":20255.32,"volume":151.11693,"closeTime":1661821199999},{"openTime":1661821200000,"open":20256.15,"high":20281.95,"low":20237.51,"close":20271.34,"volume":150.5522,"closeTime":1661822099999},{"openTime":1661822100000,"open":20272.17,"high":20299.78,"low":20243.24,"close":20248.28,"volume":192.49469,"closeTime":1661822999999},{"openTime":1661823000000,"open":20246.17,"high":20249.56,"low":20111.72,"close":20132.34,"volume":209.20048,"closeTime":1661823899999},{"openTime":1661823900000,"open":20134.24,"high":20177.14,"low":20129.24,"close":20163.11,"volume":119.81918,"closeTime":1661824799999},{"openTime":1661824800000,"open":20164.42,"high":20168.73,"low":20130.49,"close":20136.9,"volume":77.02618,"closeTime":1661825699999},{"openTime":1661825700000,"open":20138.47,"high":20166.89,"low":20127.8,"close":20159.24,"volume":68.31225,"closeTime":1661826599999},{"openTime":1661826600000,"open":20155.96,"high":20204.68,"low":20144.74,"close":20190.64,"volume":107.34522,"closeTime":1661827499999},{"openTime":1661827500000,"open":20191.49,"high":20204.09,"low":20182.88,"close":20198.18,"volume":106.64983,"closeTime":1661828399999},{"openTime":1661828400000,"open":20199.44,"high":20200.3,"low":20163.87,"close":20165.33,"volume":121.69848,"closeTime":1661829299999},{"openTime":1661829300000,"open":20166.16,"high":20226.49,"low":20164.15,"close":20221.79,"volume":108.25731,"closeTime":1661830199999},{"openTime":1661830200000,"open":20222.2,"high":20264.74,"low":20203.32,"close":20262.55,"volume":161.17075,"closeTime":1661831099999},{"openTime":1661831100000,"open":20262.04,"high":20280,"low":20254.52,"close":20271.36,"volume":146.60806,"closeTime":1661831999999},{"openTime":1661832000000,"open":20271.44,"high":20301.59,"low":20253.65,"close":20296.64,"volume":130.60802,"closeTime":1661832899999},{"openTime":1661832900000,"open":20295.58,"high":20496.15,"low":20286.01,"close":20441.16,"volume":310.36571,"closeTime":1661833799999},{"openTime":1661833800000,"open":20440.46,"high":20544.12,"low":20440,"close":20483.4,"volume":222.42032,"closeTime":1661834699999},{"openTime":1661834700000,"open":20482.52,"high":20523.23,"low":20435,"close":20466.05,"volume":111.15552,"closeTime":1661835599999},{"openTime":1661835600000,"open":20468.94,"high":20471.61,"low":20410.65,"close":20424.44,"volume":96.8154,"closeTime":1661836499999},{"openTime":1661836500000,"open":20424.16,"high":20431.25,"low":20366.29,"close":20401.55,"volume":100.64853,"closeTime":1661837399999},{"openTime":1661837400000,"open":20401.67,"high":20424.86,"low":20390,"close":20395.3,"volume":109.27061,"closeTime":1661838299999},{"openTime":1661838300000,"open":20392.39,"high":20426.96,"low":20365.58,"close":20415.89,"volume":104.87787,"closeTime":1661839199999},{"openTime":1661839200000,"open":20418.06,"high":20443.52,"low":20388.03,"close":20392.46,"volume":83.66173,"closeTime":1661840099999},{"openTime":1661840100000,"open":20390.93,"high":20422.69,"low":20390.54,"close":20414.83,"volume":85.62442,"closeTime":1661840999999},{"openTime":1661841000000,"open":20415.94,"high":20423.43,"low":20375,"close":20406.06,"volume":95.34596,"closeTime":1661841899999},{"openTime":1661841900000,"open":20406.06,"high":20461.2,"low":20388.29,"close":20395.9,"volume":105.48761,"closeTime":1661842799999},{"openTime":1661842800000,"open":20396.99,"high":20496.04,"low":20382.71,"close":20486.24,"volume":123.61207,"closeTime":1661843699999},{"openTime":1661843700000,"open":20486.24,"high":20530,"low":20449.96,"close":20519.24,"volume":139.83276,"closeTime":1661844599999},{"openTime":1661844600000,"open":20517.43,"high":20578.88,"low":20443.36,"close":20463.31,"volume":182.72165,"closeTime":1661845499999},{"openTime":1661845500000,"open":20463.29,"high":20463.69,"low":20427.85,"close":20439.19,"volume":112.18039,"closeTime":1661846399999},{"openTime":1661846400000,"open":20437.55,"high":20502.98,"low":20433.04,"close":20488.95,"volume":157.88187,"closeTime":1661847299999},{"openTime":1661847300000,"open":20487.48,"high":20513.22,"low":20426.52,"close":20443.54,"volume":74.88071,"closeTime":1661848199999},{"openTime":1661848200000,"open":20443.53,"high":20450,"low":20393.63,"close":20424.39,"volume":96.90381,"closeTime":1661849099999},{"openTime":1661849100000,"open":20423.84,"high":20426.62,"low":20383.68,"close":20403.37,"volume":77.23594,"closeTime":1661849999999},{"openTime":1661850000000,"open":20402.17,"high":20414.93,"low":20383.21,"close":20396.61,"volume":81.82124,"closeTime":1661850899999},{"openTime":1661850900000,"open":20401.69,"high":20433.35,"low":20394.52,"close":20421.53,"volume":89.55056,"closeTime":1661851799999},{"openTime":1661851800000,"open":20419.87,"high":20447.68,"low":20415.82,"close":20434.09,"volume":74.49614,"closeTime":1661852699999},{"openTime":1661852700000,"open":20433.47,"high":20444.78,"low":20398.4,"close":20422.28,"volume":148.27234,"closeTime":1661853599999},{"openTime":1661853600000,"open":20422.46,"high":20464.37,"low":20372.9,"close":20457.01,"volume":159.02297,"closeTime":1661854499999},{"openTime":1661854500000,"open":20454.6,"high":20511.52,"low":20436.09,"close":20501.84,"volume":142.42366,"closeTime":1661855399999},{"openTime":1661855400000,"open":20502.47,"high":20504.89,"low":20401.36,"close":20406.99,"volume":158.12943,"closeTime":1661856299999},{"openTime":1661856300000,"open":20406.82,"high":20438.75,"low":20334.77,"close":20394.4,"volume":186.86428,"closeTime":1661857199999},{"openTime":1661857200000,"open":20397.74,"high":20419.4,"low":20372.74,"close":20379.98,"volume":138.97206,"closeTime":1661858099999},{"openTime":1661858100000,"open":20381.44,"high":20411.69,"low":20367.7,"close":20373.55,"volume":111.56431,"closeTime":1661858999999},{"openTime":1661859000000,"open":20371.68,"high":20393.91,"low":20359.59,"close":20393.91,"volume":104.09888,"closeTime":1661859899999},{"openTime":1661859900000,"open":20395.77,"high":20416.89,"low":20387.91,"close":20406.5,"volume":80.87793,"closeTime":1661860799999},{"openTime":1661860800000,"open":20406.57,"high":20449.6,"low":20376.85,"close":20414.95,"volume":148.80933,"closeTime":1661861699999},{"openTime":1661861700000,"open":20415,"high":20423.47,"low":20347.67,"close":20359.25,"volume":117.27341,"closeTime":1661862599999},{"openTime":1661862600000,"open":20356.95,"high":20367.18,"low":20282.91,"close":20319.52,"volume":184.78668,"closeTime":1661863499999},{"openTime":1661863500000,"open":20316.36,"high":20367.22,"low":20288.68,"close":20338.68,"volume":123.47404,"closeTime":1661864399999},{"openTime":1661864400000,"open":20338.38,"high":20394.89,"low":20332.59,"close":20366.82,"volume":139.18976,"closeTime":1661865299999},{"openTime":1661865300000,"open":20366.66,"high":20379.8,"low":20340,"close":20358.79,"volume":142.63346,"closeTime":1661866199999},{"openTime":1661866200000,"open":20357.03,"high":20450,"low":20336.86,"close":20345.37,"volume":273.37352,"closeTime":1661867099999},{"openTime":1661867100000,"open":20344.26,"high":20351.1,"low":20241.39,"close":20273.06,"volume":204.4258,"closeTime":1661867999999},{"openTime":1661868000000,"open":20274.07,"high":20306.09,"low":20098.02,"close":20130.21,"volume":278.94064,"closeTime":1661868899999},{"openTime":1661868900000,"open":20130.21,"high":20143.4,"low":20076.5,"close":20107.44,"volume":173.08418,"closeTime":1661869799999},{"openTime":1661869800000,"open":20103.61,"high":20126.31,"low":19831.82,"close":19840.72,"volume":366.1164,"closeTime":1661870699999},{"openTime":1661870700000,"open":19839.41,"high":19856.54,"low":19722.66,"close":19833.74,"volume":235.73149,"closeTime":1661871599999},{"openTime":1661871600000,"open":19832.62,"high":19842.84,"low":19721.4,"close":19749.06,"volume":171.6854,"closeTime":1661872499999},{"openTime":1661872500000,"open":19746.01,"high":19830.44,"low":19717.52,"close":19736.07,"volume":233.44472,"closeTime":1661873399999},{"openTime":1661873400000,"open":19736.63,"high":19762.61,"low":19651,"close":19720.58,"volume":250.01991,"closeTime":1661874299999},{"openTime":1661874300000,"open":19722.91,"high":19835.64,"low":19704.82,"close":19755.04,"volume":218.12555,"closeTime":1661875199999},{"openTime":1661875200000,"open":19757.06,"high":19828.06,"low":19740.67,"close":19826.11,"volume":138.86059,"closeTime":1661876099999},{"openTime":1661876100000,"open":19824.66,"high":19941.99,"low":19814.92,"close":19836.7,"volume":202.86161,"closeTime":1661876999999},{"openTime":1661877000000,"open":19837.44,"high":19845.41,"low":19569.81,"close":19606.49,"volume":290.38951,"closeTime":1661877899999},{"openTime":1661877900000,"open":19603.5,"high":19688.09,"low":19542,"close":19614.88,"volume":372.61764,"closeTime":1661878799999},{"openTime":1661878800000,"open":19616.55,"high":19728.47,"low":19561.14,"close":19628.78,"volume":256.37114,"closeTime":1661879699999},{"openTime":1661879700000,"open":19623.46,"high":19651.84,"low":19574.6,"close":19645.11,"volume":174.52151,"closeTime":1661880599999},{"openTime":1661880600000,"open":19640.07,"high":19674.23,"low":19584.45,"close":19584.45,"volume":148.08699,"closeTime":1661881499999},{"openTime":1661881500000,"open":19583.81,"high":19690,"low":19577.78,"close":19686.65,"volume":187.44682,"closeTime":1661882399999},{"openTime":1661882400000,"open":19686.58,"high":19740.59,"low":19677.29,"close":19720,"volume":150.8693,"closeTime":1661883299999},{"openTime":1661883300000,"open":19723.37,"high":19740,"low":19686.46,"close":19715.07,"volume":159.16227,"closeTime":1661884199999},{"openTime":1661884200000,"open":19714.68,"high":19800,"low":19713.53,"close":19743.59,"volume":156.93145,"closeTime":1661885099999},{"openTime":1661885100000,"open":19742.97,"high":19810,"low":19742.97,"close":19777.39,"volume":127.55406,"closeTime":1661885999999},{"openTime":1661886000000,"open":19778.26,"high":20034.68,"low":19758.63,"close":20025.52,"volume":385.6651,"closeTime":1661886899999},{"openTime":1661886900000,"open":20027.15,"high":20100,"low":19856.49,"close":19972.55,"volume":386.26199,"closeTime":1661887799999},{"openTime":1661887800000,"open":19973.07,"high":20028.91,"low":19905.87,"close":19970.99,"volume":216.5492,"closeTime":1661888699999},{"openTime":1661888700000,"open":19973.95,"high":19975.97,"low":19889.14,"close":19949.42,"volume":205.2021,"closeTime":1661889599999},{"openTime":1661889600000,"open":19950.8,"high":19970.05,"low":19843.75,"close":19902.03,"volume":278.86228,"closeTime":1661890499999},{"openTime":1661890500000,"open":19902.63,"high":19977.4,"low":19897.1,"close":19955.01,"volume":185.70412,"closeTime":1661891399999},{"openTime":1661891400000,"open":19956.4,"high":20034.91,"low":19921.89,"close":20028.29,"volume":155.16456,"closeTime":1661892299999},{"openTime":1661892300000,"open":20026.96,"high":20058.66,"low":19959.49,"close":19977.04,"volume":191.17211,"closeTime":1661893199999},{"openTime":1661893200000,"open":19977.22,"high":19983.92,"low":19906.56,"close":19916.85,"volume":149.90649,"closeTime":1661894099999},{"openTime":1661894100000,"open":19919.25,"high":19971.09,"low":19914.42,"close":19935.14,"volume":99.75093,"closeTime":1661894999999},{"openTime":1661895000000,"open":19936.34,"high":20008.98,"low":19917.91,"close":19960.55,"volume":42.23811,"closeTime":1661895899999},{"openTime":1661895900000,"open":19960.55,"high":19990,"low":19814.11,"close":19884.71,"volume":132.67065,"closeTime":1661896799999},{"openTime":1661896800000,"open":19885.66,"high":19910,"low":19826.3,"close":19884.1,"volume":258.9162,"closeTime":1661897699999},{"openTime":1661897700000,"open":19881.72,"high":19883.51,"low":19774.25,"close":19789.16,"volume":255.07142,"closeTime":1661898599999},{"openTime":1661898600000,"open":19789.4,"high":19851.25,"low":19787.78,"close":19841.94,"volume":156.79112,"closeTime":1661899499999},{"openTime":1661899500000,"open":19841.42,"high":19914.14,"low":19841.42,"close":19909.94,"volume":167.58416,"closeTime":1661900399999},{"openTime":1661900400000,"open":19910.74,"high":19930.32,"low":19848.82,"close":19854.19,"volume":112.89472,"closeTime":1661901299999},{"openTime":1661901300000,"open":19855.52,"high":19863.11,"low":19781.91,"close":19827.68,"volume":204.8231,"closeTime":1661902199999},{"openTime":1661902200000,"open":19828.68,"high":19877.02,"low":19806.76,"close":19852.95,"volume":150.40989,"closeTime":1661903099999},{"openTime":1661903100000,"open":19852.39,"high":19864.98,"low":19745.61,"close":19810.83,"volume":187.3293,"closeTime":1661903999999},{"openTime":1661904000000,"open":19815.75,"high":19911.69,"low":19800,"close":19887.55,"volume":189.66694,"closeTime":1661904899999},{"openTime":1661904900000,"open":19884.27,"high":19979.52,"low":19872.21,"close":19950.18,"volume":155.87851,"closeTime":1661905799999},{"openTime":1661905800000,"open":19949.7,"high":19989.57,"low":19931.07,"close":19977.07,"volume":125.98263,"closeTime":1661906699999},{"openTime":1661906700000,"open":19976.06,"high":19992.65,"low":19938.96,"close":19963.57,"volume":100.89501,"closeTime":1661907599999},{"openTime":1661907600000,"open":19962.84,"high":20037.72,"low":19941.84,"close":20037.04,"volume":171.24111,"closeTime":1661908499999},{"openTime":1661908500000,"open":20034.36,"high":20052.6,"low":19996.47,"close":20011.28,"volume":199.37588,"closeTime":1661909399999},{"openTime":1661909400000,"open":20013.29,"high":20204.06,"low":20000.5,"close":20189.85,"volume":288.58942,"closeTime":1661910299999},{"openTime":1661910300000,"open":20190.22,"high":20254.77,"low":20163.47,"close":20235.97,"volume":171.32939,"closeTime":1661911199999},{"openTime":1661911200000,"open":20238.14,"high":20337.21,"low":20238.14,"close":20322.69,"volume":235.42082,"closeTime":1661912099999},{"openTime":1661912100000,"open":20324.41,"high":20394.45,"low":20294.82,"close":20325.34,"volume":209.08429,"closeTime":1661912999999},{"openTime":1661913000000,"open":20330.6,"high":20419.19,"low":20327.56,"close":20382.28,"volume":123.34005,"closeTime":1661913899999},{"openTime":1661913900000,"open":20380.15,"high":20410,"low":20307.7,"close":20333.99,"volume":125.28525,"closeTime":1661914799999},{"openTime":1661914800000,"open":20336.01,"high":20359,"low":20296.27,"close":20328.66,"volume":60.45233,"closeTime":1661915699999},{"openTime":1661915700000,"open":20329.73,"high":20464.33,"low":20329.09,"close":20406.9,"volume":206.06469,"closeTime":1661916599999},{"openTime":1661916600000,"open":20408.74,"high":20433.92,"low":20379.03,"close":20401.56,"volume":103.07753,"closeTime":1661917499999},{"openTime":1661917500000,"open":20401.35,"high":20429.06,"low":20371.79,"close":20402.36,"volume":108.20554,"closeTime":1661918399999},{"openTime":1661918400000,"open":20406.38,"high":20445.17,"low":20378.18,"close":20394.57,"volume":78.77458,"closeTime":1661919299999},{"openTime":1661919300000,"open":20394.71,"high":20409.96,"low":20360,"close":20373.83,"volume":109.74666,"closeTime":1661920199999},{"openTime":1661920200000,"open":20375.39,"high":20430.85,"low":20347.75,"close":20374.86,"volume":159.22217,"closeTime":1661921099999},{"openTime":1661921100000,"open":20376.98,"high":20379.86,"low":20331.17,"close":20340.36,"volume":160.81859,"closeTime":1661921999999},{"openTime":1661922000000,"open":20343.5,"high":20369.18,"low":20307.33,"close":20335.43,"volume":156.41727,"closeTime":1661922899999},{"openTime":1661922900000,"open":20335.03,"high":20378.1,"low":20306.1,"close":20346.76,"volume":156.81574,"closeTime":1661923799999},{"openTime":1661923800000,"open":20348.43,"high":20385.84,"low":20327.99,"close":20332.94,"volume":95.09391,"closeTime":1661924699999},{"openTime":1661924700000,"open":20328.4,"high":20357.77,"low":20313.82,"close":20351.46,"volume":92.07704,"closeTime":1661925599999},{"openTime":1661925600000,"open":20352.71,"high":20498.24,"low":20333.32,"close":20406,"volume":223.3931,"closeTime":1661926499999},{"openTime":1661926500000,"open":20406.09,"high":20407,"low":20271.44,"close":20285.08,"volume":270.23852,"closeTime":1661927399999},{"openTime":1661927400000,"open":20283.77,"high":20287.89,"low":20205.39,"close":20219.74,"volume":188.35158,"closeTime":1661928299999},{"openTime":1661928300000,"open":20222.57,"high":20261.2,"low":20222.57,"close":20247.83,"volume":134.21664,"closeTime":1661929199999},{"openTime":1661929200000,"open":20249.14,"high":20271.9,"low":20184.78,"close":20227.13,"volume":201.92378,"closeTime":1661930099999},{"openTime":1661930100000,"open":20227.13,"high":20308.46,"low":20223.88,"close":20281.63,"volume":173.33388,"closeTime":1661930999999},{"openTime":1661931000000,"open":20283.12,"high":20292.3,"low":20247.97,"close":20268.72,"volume":138.18478,"closeTime":1661931899999},{"openTime":1661931900000,"open":20267.94,"high":20290,"low":20227.47,"close":20256.95,"volume":177.95348,"closeTime":1661932799999},{"openTime":1661932800000,"open":20256.13,"high":20331.69,"low":20252.13,"close":20301.63,"volume":169.2782,"closeTime":1661933699999},{"openTime":1661933700000,"open":20302.04,"high":20310,"low":20143.64,"close":20194.94,"volume":286.24934,"closeTime":1661934599999},{"openTime":1661934600000,"open":20193.89,"high":20263.49,"low":20119.46,"close":20248.54,"volume":213.38196,"closeTime":1661935499999},{"openTime":1661935500000,"open":20245.02,"high":20296.6,"low":20223.37,"close":20234.42,"volume":183.47057,"closeTime":1661936399999},{"openTime":1661936400000,"open":20232.71,"high":20233.72,"low":20162.07,"close":20187.1,"volume":193.08927,"closeTime":1661937299999},{"openTime":1661937300000,"open":20188.04,"high":20236.84,"low":20183.5,"close":20189.91,"volume":149.69415,"closeTime":1661938199999},{"openTime":1661938200000,"open":20189.75,"high":20233.85,"low":20179.18,"close":20222.29,"volume":143.76812,"closeTime":1661939099999},{"openTime":1661939100000,"open":20226.2,"high":20238.61,"low":20161.14,"close":20176.85,"volume":166.43309,"closeTime":1661939999999},{"openTime":1661940000000,"open":20176.85,"high":20253.89,"low":20153.5,"close":20246.94,"volume":153.62077,"closeTime":1661940899999},{"openTime":1661940900000,"open":20251.58,"high":20323.46,"low":20233.05,"close":20291.23,"volume":198.53524,"closeTime":1661941799999},{"openTime":1661941800000,"open":20291.75,"high":20352.11,"low":20246.6,"close":20336.53,"volume":186.77722,"closeTime":1661942699999},{"openTime":1661942700000,"open":20336.57,"high":20409.65,"low":20308.03,"close":20333.88,"volume":228.76588,"closeTime":1661943599999},{"openTime":1661943600000,"open":20332.78,"high":20388.31,"low":20293.11,"close":20309.23,"volume":177.77426,"closeTime":1661944499999},{"openTime":1661944500000,"open":20309.23,"high":20350,"low":20287.17,"close":20313.6,"volume":181.1663,"closeTime":1661945399999},{"openTime":1661945400000,"open":20313.06,"high":20330.42,"low":20261.35,"close":20283.76,"volume":150.42322,"closeTime":1661946299999},{"openTime":1661946300000,"open":20279.98,"high":20325.71,"low":20263.84,"close":20316.38,"volume":169.31923,"closeTime":1661947199999},{"openTime":1661947200000,"open":20311.92,"high":20369.1,"low":20295.86,"close":20330,"volume":175.61505,"closeTime":1661948099999},{"openTime":1661948100000,"open":20331.13,"high":20425.52,"low":20212.36,"close":20251.19,"volume":245.84764,"closeTime":1661948999999},{"openTime":1661949000000,"open":20253.52,"high":20295.01,"low":20192.41,"close":20265.74,"volume":199.54737,"closeTime":1661949899999},{"openTime":1661949900000,"open":20264.19,"high":20354.61,"low":20246.44,"close":20307.06,"volume":192.69202,"closeTime":1661950799999},{"openTime":1661950800000,"open":20306.45,"high":20362.97,"low":20289.04,"close":20327.63,"volume":184.52643,"closeTime":1661951699999},{"openTime":1661951700000,"open":20326.43,"high":20355.98,"low":20300,"close":20306.92,"volume":157.26735,"closeTime":1661952599999},{"openTime":1661952600000,"open":20305.01,"high":20382.59,"low":20218.75,"close":20370,"volume":330.29616,"closeTime":1661953499999},{"openTime":1661953500000,"open":20369.04,"high":20429.74,"low":20302.97,"close":20307.03,"volume":346.69319,"closeTime":1661954399999},{"openTime":1661954400000,"open":20307.77,"high":20348.29,"low":20266.21,"close":20308.89,"volume":267.37213,"closeTime":1661955299999},{"openTime":1661955300000,"open":20310.52,"high":20330.56,"low":20266.28,"close":20276.95,"volume":308.98549,"closeTime":1661956199999},{"openTime":1661956200000,"open":20277.27,"high":20291.75,"low":20159.92,"close":20220,"volume":318.76489,"closeTime":1661957099999},{"openTime":1661957100000,"open":20222.9,"high":20256.17,"low":20093.75,"close":20105.75,"volume":323.00797,"closeTime":1661957999999},{"openTime":1661958000000,"open":20107.32,"high":20107.39,"low":19873.29,"close":19998.97,"volume":355.52385,"closeTime":1661958899999},{"openTime":1661958900000,"open":19993.86,"high":20076.45,"low":19947.59,"close":20019.8,"volume":266.39558,"closeTime":1661959799999},{"openTime":1661959800000,"open":20018.17,"high":20164.97,"low":19997.8,"close":20111.41,"volume":276.35462,"closeTime":1661960699999},{"openTime":1661960700000,"open":20113.14,"high":20163.37,"low":20091.34,"close":20140.48,"volume":215.07311,"closeTime":1661961599999},{"openTime":1661961600000,"open":20143.6,"high":20215.43,"low":20076.86,"close":20104.16,"volume":255.92532,"closeTime":1661962499999},{"openTime":1661962500000,"open":20101.38,"high":20151.68,"low":20052.43,"close":20077.42,"volume":213.77097,"closeTime":1661963399999},{"openTime":1661963400000,"open":20077.18,"high":20142.78,"low":20058.53,"close":20067.47,"volume":197.78036,"closeTime":1661964299999},{"openTime":1661964300000,"open":20065.96,"high":20094.39,"low":20016.96,"close":20039.8,"volume":232.4217,"closeTime":1661965199999},{"openTime":1661965200000,"open":20040.03,"high":20142.75,"low":20030,"close":20113.62,"volume":189.58976,"closeTime":1661966099999},{"openTime":1661966100000,"open":20115.72,"high":20134.16,"low":20071.78,"close":20087.38,"volume":190.96916,"closeTime":1661966999999},{"openTime":1661967000000,"open":20086.29,"high":20147.01,"low":19891.12,"close":19935.63,"volume":372.64181,"closeTime":1661967899999},{"openTime":1661967900000,"open":19937.89,"high":20012.15,"low":19877.34,"close":19980.2,"volume":235.3679,"closeTime":1661968799999},{"openTime":1661968800000,"open":19982.26,"high":20047.68,"low":19960,"close":20016.23,"volume":238.30917,"closeTime":1661969699999},{"openTime":1661969700000,"open":20016.72,"high":20041.22,"low":19980.82,"close":20014.46,"volume":183.5825,"closeTime":1661970599999},{"openTime":1661970600000,"open":20013.89,"high":20013.89,"low":19937.5,"close":19953.79,"volume":177.10081,"closeTime":1661971499999},{"openTime":1661971500000,"open":19949.97,"high":20007.88,"low":19947.23,"close":19999.67,"volume":151.9324,"closeTime":1661972399999},{"openTime":1661972400000,"open":20002.38,"high":20186.79,"low":19985.91,"close":20180,"volume":249.54509,"closeTime":1661973299999},{"openTime":1661973300000,"open":20179.1,"high":20258.34,"low":20140.83,"close":20150.78,"volume":247.59023,"closeTime":1661974199999},{"openTime":1661974200000,"open":20145.89,"high":20250,"low":20130,"close":20242.58,"volume":236.09023,"closeTime":1661975099999},{"openTime":1661975100000,"open":20239.74,"high":20327.61,"low":20209.39,"close":20228.42,"volume":287.70357,"closeTime":1661975999999},{"openTime":1661976000000,"open":20227.94,"high":20243.94,"low":20179.41,"close":20190.75,"volume":128.55413,"closeTime":1661976899999},{"openTime":1661976900000,"open":20192.46,"high":20235.24,"low":20180.63,"close":20223.07,"volume":60.85865,"closeTime":1661977799999},{"openTime":1661977800000,"open":20223.13,"high":20232.79,"low":20163.34,"close":20174.86,"volume":96.52959,"closeTime":1661978699999},{"openTime":1661978700000,"open":20174.53,"high":20240.51,"low":20136.88,"close":20191.44,"volume":99.36378,"closeTime":1661979599999},{"openTime":1661979600000,"open":20194.57,"high":20256.18,"low":20174.34,"close":20232.24,"volume":104.78582,"closeTime":1661980499999},{"openTime":1661980500000,"open":20229.12,"high":20246.88,"low":20194.67,"close":20234.32,"volume":82.54726,"closeTime":1661981399999},{"openTime":1661981400000,"open":20235.43,"high":20235.43,"low":20180,"close":20195.26,"volume":16.33032,"closeTime":1661982299999},{"openTime":1661982300000,"open":20193.04,"high":20325.83,"low":20160,"close":20282.94,"volume":34.14101,"closeTime":1661983199999},{"openTime":1661983200000,"open":20275.63,"high":20294.02,"low":20140,"close":20153.7,"volume":124.96918,"closeTime":1661984099999},{"openTime":1661984100000,"open":20151.68,"high":20170,"low":20096.55,"close":20113.44,"volume":229.13642,"closeTime":1661984999999},{"openTime":1661985000000,"open":20112.78,"high":20128.53,"low":20086.43,"close":20112.54,"volume":180.40964,"closeTime":1661985899999},{"openTime":1661985900000,"open":20113.25,"high":20167.43,"low":20107.04,"close":20153.31,"volume":154.47804,"closeTime":1661986799999},{"openTime":1661986800000,"open":20152.64,"high":20154.55,"low":20037.07,"close":20046.99,"volume":106.75984,"closeTime":1661987699999},{"openTime":1661987700000,"open":20048.51,"high":20063.83,"low":20001.06,"close":20009.73,"volume":158.90689,"closeTime":1661988599999},{"openTime":1661988600000,"open":20007.69,"high":20014.68,"low":19964.52,"close":20004.92,"volume":199.07945,"closeTime":1661989499999},{"openTime":1661989500000,"open":20003.05,"high":20055.31,"low":19999.88,"close":20048.11,"volume":105.17713,"closeTime":1661990399999},{"openTime":1661990400000,"open":20048.66,"high":20134.93,"low":20005.8,"close":20108.62,"volume":140.41064,"closeTime":1661991299999},{"openTime":1661991300000,"open":20108.15,"high":20131.8,"low":20059.12,"close":20097.85,"volume":139.61289,"closeTime":1661992199999},{"openTime":1661992200000,"open":20095.38,"high":20121.48,"low":19917.87,"close":19924.44,"volume":218.20114,"closeTime":1661993099999},{"openTime":1661993100000,"open":19925.65,"high":20085.54,"low":19915.4,"close":20063.18,"volume":209.50793,"closeTime":1661993999999},{"openTime":1661994000000,"open":20063.56,"high":20129.51,"low":20050.95,"close":20065.1,"volume":202.84924,"closeTime":1661994899999},{"openTime":1661994900000,"open":20067.07,"high":20147.5,"low":20064.58,"close":20111.18,"volume":132.46866,"closeTime":1661995799999},{"openTime":1661995800000,"open":20115.93,"high":20182.56,"low":20097.52,"close":20147.6,"volume":149.15432,"closeTime":1661996699999},{"openTime":1661996700000,"open":20146.09,"high":20159.53,"low":20108.64,"close":20125.73,"volume":122.75403,"closeTime":1661997599999},{"openTime":1661997600000,"open":20126.67,"high":20198.76,"low":20118.78,"close":20174.43,"volume":160.19133,"closeTime":1661998499999},{"openTime":1661998500000,"open":20177.13,"high":20204.95,"low":20161.63,"close":20187.37,"volume":127.24825,"closeTime":1661999399999},{"openTime":1661999400000,"open":20185.5,"high":20194.98,"low":20119.96,"close":20127.9,"volume":119.29032,"closeTime":1662000299999},{"openTime":1662000300000,"open":20129.58,"high":20130.94,"low":20068.54,"close":20118.62,"volume":125.24884,"closeTime":1662001199999},{"openTime":1662001200000,"open":20118.28,"high":20179.11,"low":20106.74,"close":20132.55,"volume":112.02149,"closeTime":1662002099999},{"openTime":1662002100000,"open":20134.28,"high":20170,"low":20117.31,"close":20137.98,"volume":144.53986,"closeTime":1662002999999},{"openTime":1662003000000,"open":20136.95,"high":20139.65,"low":20028.97,"close":20042.81,"volume":185.57101,"closeTime":1662003899999},{"openTime":1662003900000,"open":20046.06,"high":20076.94,"low":19930.39,"close":20023.58,"volume":234.48086,"closeTime":1662004799999},{"openTime":1662004800000,"open":20020.94,"high":20068.33,"low":19993.44,"close":20005.4,"volume":153.54382,"closeTime":1662005699999},{"openTime":1662005700000,"open":20004.1,"high":20066.61,"low":19992.96,"close":20044.52,"volume":120.38385,"closeTime":1662006599999},{"openTime":1662006600000,"open":20046.46,"high":20080.01,"low":20046.46,"close":20058.07,"volume":100.79515,"closeTime":1662007499999},{"openTime":1662007500000,"open":20060.12,"high":20094.41,"low":20045.19,"close":20056.08,"volume":69.78683,"closeTime":1662008399999},{"openTime":1662008400000,"open":20055.28,"high":20097.79,"low":20035.44,"close":20097.79,"volume":60.07762,"closeTime":1662009299999},{"openTime":1662009300000,"open":20091.36,"high":20137.61,"low":20090.1,"close":20120.5,"volume":90.33864,"closeTime":1662010199999},{"openTime":1662010200000,"open":20122.45,"high":20125.78,"low":20078.71,"close":20108.53,"volume":87.71595,"closeTime":1662011099999},{"openTime":1662011100000,"open":20109.99,"high":20111.3,"low":20031.94,"close":20039.74,"volume":61.55565,"closeTime":1662011999999},{"openTime":1662012000000,"open":20040.54,"high":20054.58,"low":19998.15,"close":20019.91,"volume":173.8471,"closeTime":1662012899999},{"openTime":1662012900000,"open":20018.32,"high":20030,"low":19966.71,"close":20030,"volume":141.89973,"closeTime":1662013799999},{"openTime":1662013800000,"open":20030,"high":20039.4,"low":19993,"close":19997.68,"volume":83.578,"closeTime":1662014699999},{"openTime":1662014700000,"open":19997.63,"high":20011.11,"low":19948.93,"close":19980.86,"volume":88.36025,"closeTime":1662015599999},{"openTime":1662015600000,"open":19979.77,"high":19980.52,"low":19878.7,"close":19940.85,"volume":143.90481,"closeTime":1662016499999},{"openTime":1662016500000,"open":19938.91,"high":19973.8,"low":19879.16,"close":19906.8,"volume":100.95314,"closeTime":1662017399999},{"openTime":1662017400000,"open":19903.56,"high":19920.06,"low":19800,"close":19883.16,"volume":218.0241,"closeTime":1662018299999},{"openTime":1662018300000,"open":19884.78,"high":19933.33,"low":19867.2,"close":19893.09,"volume":147.31137,"closeTime":1662019199999},{"openTime":1662019200000,"open":19894.54,"high":19934.65,"low":19847.99,"close":19930.95,"volume":131.76523,"closeTime":1662020099999},{"openTime":1662020100000,"open":19935.36,"high":19938.79,"low":19873.35,"close":19873.35,"volume":112.92512,"closeTime":1662020999999},{"openTime":1662021000000,"open":19873.46,"high":19918.86,"low":19820.56,"close":19892.46,"volume":106.41426,"closeTime":1662021899999},{"openTime":1662021900000,"open":19889.91,"high":19930,"low":19868.75,"close":19927.19,"volume":95.75171,"closeTime":1662022799999},{"openTime":1662022800000,"open":19928.39,"high":19981.8,"low":19829.68,"close":19864.22,"volume":142.69281,"closeTime":1662023699999},{"openTime":1662023700000,"open":19866.87,"high":19901.14,"low":19831.63,"close":19899.91,"volume":165.46778,"closeTime":1662024599999},{"openTime":1662024600000,"open":19899.16,"high":19925.36,"low":19878.91,"close":19923.28,"volume":104.67854,"closeTime":1662025499999},{"openTime":1662025500000,"open":19919.67,"high":19960,"low":19902.28,"close":19937.97,"volume":110.76149,"closeTime":1662026399999},{"openTime":1662026400000,"open":19933.09,"high":19956.4,"low":19914.63,"close":19950.18,"volume":97.07116,"closeTime":1662027299999},{"openTime":1662027300000,"open":19950.82,"high":20002.26,"low":19936.03,"close":19958.87,"volume":132.99284,"closeTime":1662028199999},{"openTime":1662028200000,"open":19962.13,"high":20009.59,"low":19948.79,"close":19998.39,"volume":120.55102,"closeTime":1662029099999},{"openTime":1662029100000,"open":19998.25,"high":20033.06,"low":19972.86,"close":20017.18,"volume":147.26148,"closeTime":1662029999999},{"openTime":1662030000000,"open":20017.04,"high":20041.66,"low":19977,"close":19998.12,"volume":134.53481,"closeTime":1662030899999},{"openTime":1662030900000,"open":19994.27,"high":20034.06,"low":19978.19,"close":19994.93,"volume":136.14667,"closeTime":1662031799999},{"openTime":1662031800000,"open":19994.29,"high":20106.12,"low":19989.24,"close":20085.63,"volume":160.91317,"closeTime":1662032699999},{"openTime":1662032700000,"open":20083.69,"high":20130.88,"low":20059.27,"close":20073.3,"volume":102.69732,"closeTime":1662033599999},{"openTime":1662033600000,"open":20074.25,"high":20095.21,"low":20017,"close":20020.07,"volume":89.3562,"closeTime":1662034499999},{"openTime":1662034500000,"open":20018.4,"high":20042.38,"low":19950,"close":19975.19,"volume":116.70398,"closeTime":1662035399999},{"openTime":1662035400000,"open":19980.28,"high":20031.7,"low":19889.13,"close":19946.32,"volume":182.44121,"closeTime":1662036299999},{"openTime":1662036300000,"open":19950,"high":20041.66,"low":19937.73,"close":19996.11,"volume":160.28628,"closeTime":1662037199999},{"openTime":1662037200000,"open":19994.07,"high":20041.66,"low":19976.58,"close":19986.57,"volume":157.4791,"closeTime":1662038099999},{"openTime":1662038100000,"open":19984.7,"high":20003.08,"low":19900,"close":19963.18,"volume":118.95851,"closeTime":1662038999999},{"openTime":1662039000000,"open":19961.74,"high":20037.18,"low":19907.69,"close":19996.41,"volume":204.01462,"closeTime":1662039899999},{"openTime":1662039900000,"open":19995.51,"high":20022.31,"low":19909.47,"close":19972.28,"volume":235.20605,"closeTime":1662040799999},{"openTime":1662040800000,"open":19968.93,"high":19990.09,"low":19841.96,"close":19860,"volume":235.81454,"closeTime":1662041699999},{"openTime":1662041700000,"open":19861.32,"high":19958.18,"low":19814.37,"close":19929.68,"volume":230.53245,"closeTime":1662042599999},{"openTime":1662042600000,"open":19930.42,"high":19933.32,"low":19853.73,"close":19869.93,"volume":163.52573,"closeTime":1662043499999},{"openTime":1662043500000,"open":19869.73,"high":19872.57,"low":19662.41,"close":19693.45,"volume":280.99873,"closeTime":1662044399999},{"openTime":1662044400000,"open":19693.64,"high":19776.75,"low":19651.71,"close":19749.47,"volume":201.80816,"closeTime":1662045299999},{"openTime":1662045300000,"open":19746.04,"high":19769.3,"low":19713.83,"close":19740.98,"volume":119.18945,"closeTime":1662046199999},{"openTime":1662046200000,"open":19738.33,"high":19840.91,"low":19735.18,"close":19779.56,"volume":109.1804,"closeTime":1662047099999},{"openTime":1662047100000,"open":19778.81,"high":19808.54,"low":19756.42,"close":19782.54,"volume":84.55483,"closeTime":1662047999999},{"openTime":1662048000000,"open":19781.89,"high":19822.45,"low":19764.82,"close":19790.27,"volume":84.09646,"closeTime":1662048899999},{"openTime":1662048900000,"open":19793.93,"high":19820,"low":19727.31,"close":19731.23,"volume":99.61317,"closeTime":1662049799999},{"openTime":1662049800000,"open":19731.15,"high":19736.86,"low":19590.09,"close":19663.2,"volume":196.10316,"closeTime":1662050699999},{"openTime":1662050700000,"open":19663.62,"high":19669.05,"low":19564.95,"close":19659.84,"volume":221.97909,"closeTime":1662051599999},{"openTime":1662051600000,"open":19659.84,"high":19737.17,"low":19635.33,"close":19734.21,"volume":90.43918,"closeTime":1662052499999},{"openTime":1662052500000,"open":19734.04,"high":19922.05,"low":19720,"close":19889.68,"volume":132.92634,"closeTime":1662053399999},{"openTime":1662053400000,"open":19894.48,"high":19939.12,"low":19787.45,"close":19800.49,"volume":140.467,"closeTime":1662054299999},{"openTime":1662054300000,"open":19797.15,"high":19797.7,"low":19703.14,"close":19723.46,"volume":150.1673,"closeTime":1662055199999},{"openTime":1662055200000,"open":19724.66,"high":19801.18,"low":19702.61,"close":19797.21,"volume":132.66845,"closeTime":1662056099999},{"openTime":1662056100000,"open":19794.02,"high":19892.69,"low":19778.42,"close":19873.38,"volume":148.82649,"closeTime":1662056999999},{"openTime":1662057000000,"open":19871.25,"high":19944,"low":19832.37,"close":19844.53,"volume":176.52021,"closeTime":1662057899999},{"openTime":1662057900000,"open":19848.08,"high":19860,"low":19790,"close":19813.1,"volume":110.71894,"closeTime":1662058799999},{"openTime":1662058800000,"open":19815.96,"high":19908.49,"low":19801.99,"close":19863.63,"volume":96.77935,"closeTime":1662059699999},{"openTime":1662059700000,"open":19863.48,"high":19870.79,"low":19783.39,"close":19794.78,"volume":114.66281,"closeTime":1662060599999},{"openTime":1662060600000,"open":19792.88,"high":19826.42,"low":19770.84,"close":19822.06,"volume":138.591,"closeTime":1662061499999},{"openTime":1662061500000,"open":19820.04,"high":19876.81,"low":19798.43,"close":19872.68,"volume":144.50873,"closeTime":1662062399999},{"openTime":1662062400000,"open":19872.26,"high":20024.87,"low":19842.87,"close":19945.28,"volume":269.65788,"closeTime":1662063299999},{"openTime":1662063300000,"open":19945.69,"high":20056.86,"low":19943.88,"close":20012.76,"volume":191.59902,"closeTime":1662064199999},{"openTime":1662064200000,"open":20014.55,"high":20044.25,"low":19987.5,"close":20005.15,"volume":162.1992,"closeTime":1662065099999},{"openTime":1662065100000,"open":20004.01,"high":20095.83,"low":19992.13,"close":20066.21,"volume":170.37961,"closeTime":1662065999999},{"openTime":1662066000000,"open":20068.34,"high":20127.51,"low":20045.51,"close":20123.87,"volume":126.60694,"closeTime":1662066899999},{"openTime":1662066900000,"open":20122.5,"high":20176.33,"low":20033.02,"close":20049.26,"volume":141.95489,"closeTime":1662067799999},{"openTime":1662067800000,"open":20060,"high":20097.78,"low":20045.68,"close":20059.73,"volume":28.04915,"closeTime":1662068699999},{"openTime":1662068700000,"open":20057.73,"high":20120,"low":20052.31,"close":20083.94,"volume":56.20577,"closeTime":1662069599999},{"openTime":1662069600000,"open":20086.16,"high":20184.91,"low":20086.16,"close":20159.75,"volume":164.39709,"closeTime":1662070499999},{"openTime":1662070500000,"open":20158.44,"high":20162.41,"low":20085.2,"close":20092.78,"volume":156.33486,"closeTime":1662071399999},{"openTime":1662071400000,"open":20094.78,"high":20106.17,"low":20067.64,"close":20074.83,"volume":138.41698,"closeTime":1662072299999},{"openTime":1662072300000,"open":20073.73,"high":20100,"low":20070,"close":20078.6,"volume":81.80271,"closeTime":1662073199999},{"openTime":1662073200000,"open":20079.44,"high":20096.94,"low":20055,"close":20076.6,"volume":74.86869,"closeTime":1662074099999},{"openTime":1662074100000,"open":20077.32,"high":20110.5,"low":20060.19,"close":20083.67,"volume":108.69649,"closeTime":1662074999999},{"openTime":1662075000000,"open":20083.8,"high":20125.16,"low":20058.4,"close":20120.81,"volume":123.04658,"closeTime":1662075899999},{"openTime":1662075900000,"open":20120.51,"high":20149.74,"low":20091.25,"close":20130.27,"volume":123.91895,"closeTime":1662076799999},{"openTime":1662076800000,"open":20131.35,"high":20134.7,"low":20072.18,"close":20108.45,"volume":129.70954,"closeTime":1662077699999},{"openTime":1662077700000,"open":20107.67,"high":20107.67,"low":20056.83,"close":20090.25,"volume":98.732,"closeTime":1662078599999},{"openTime":1662078600000,"open":20091.1,"high":20094.67,"low":20056.4,"close":20065.92,"volume":93.84381,"closeTime":1662079499999},{"openTime":1662079500000,"open":20064.51,"high":20086.94,"low":20047.28,"close":20070,"volume":92.3133,"closeTime":1662080399999},{"openTime":1662080400000,"open":20073.62,"high":20094.74,"low":20007.27,"close":20027.75,"volume":131.89395,"closeTime":1662081299999},{"openTime":1662081300000,"open":20025.58,"high":20079.96,"low":20014.94,"close":20064.59,"volume":114.43102,"closeTime":1662082199999},{"openTime":1662082200000,"open":20066.55,"high":20070.6,"low":20036.79,"close":20036.79,"volume":105.09342,"closeTime":1662083099999},{"openTime":1662083100000,"open":20036.26,"high":20051.63,"low":20023.41,"close":20048.08,"volume":89.46837,"closeTime":1662083999999},{"openTime":1662084000000,"open":20049.77,"high":20079.61,"low":19994.07,"close":20004.44,"volume":107.38748,"closeTime":1662084899999},{"openTime":1662084900000,"open":20004.65,"high":20025.08,"low":19954.27,"close":19962.75,"volume":145.97701,"closeTime":1662085799999},{"openTime":1662085800000,"open":19962.75,"high":19992.89,"low":19960.79,"close":19986.68,"volume":98.36679,"closeTime":1662086699999},{"openTime":1662086700000,"open":19988.23,"high":20031.87,"low":19987.51,"close":20030.51,"volume":85.79442,"closeTime":1662087599999},{"openTime":1662087600000,"open":20031.61,"high":20243.78,"low":20029.82,"close":20175.79,"volume":250.83908,"closeTime":1662088499999},{"openTime":1662088500000,"open":20173.44,"high":20253,"low":20124.32,"close":20156.37,"volume":148.11865,"closeTime":1662089399999},{"openTime":1662089400000,"open":20154.62,"high":20207.7,"low":20141.45,"close":20202.7,"volume":87.9243,"closeTime":1662090299999},{"openTime":1662090300000,"open":20204.47,"high":20212.01,"low":20153.67,"close":20155.78,"volume":48.77916,"closeTime":1662091199999},{"openTime":1662091200000,"open":20156.63,"high":20175.45,"low":20138.69,"close":20156.56,"volume":55.49286,"closeTime":1662092099999},{"openTime":1662092100000,"open":20157.32,"high":20295.01,"low":20155.72,"close":20235.43,"volume":114.02929,"closeTime":1662092999999},{"openTime":1662093000000,"open":20234.13,"high":20241.46,"low":20183.41,"close":20192.36,"volume":64.567,"closeTime":1662093899999},{"openTime":1662093900000,"open":20192.03,"high":20194.26,"low":20144.79,"close":20158.52,"volume":77.67279,"closeTime":1662094799999},{"openTime":1662094800000,"open":20157.73,"high":20171.43,"low":20137.85,"close":20156.36,"volume":106.43048,"closeTime":1662095699999},{"openTime":1662095700000,"open":20156.36,"high":20156.36,"low":20108.1,"close":20110.01,"volume":78.67458,"closeTime":1662096599999},{"openTime":1662096600000,"open":20110.38,"high":20138.65,"low":20079.68,"close":20084.17,"volume":99.38994,"closeTime":1662097499999},{"openTime":1662097500000,"open":20084.2,"high":20140.11,"low":20080,"close":20123.19,"volume":74.45059,"closeTime":1662098399999},{"openTime":1662098400000,"open":20124.48,"high":20133.55,"low":20060,"close":20086.92,"volume":94.53303,"closeTime":1662099299999},{"openTime":1662099300000,"open":20088.56,"high":20104.93,"low":20079.77,"close":20093.11,"volume":66.69159,"closeTime":1662100199999},{"openTime":1662100200000,"open":20092.14,"high":20113.06,"low":20066.76,"close":20086.99,"volume":65.77009,"closeTime":1662101099999},{"openTime":1662101100000,"open":20084.62,"high":20113.32,"low":20083.23,"close":20104.51,"volume":81.59506,"closeTime":1662101999999},{"openTime":1662102000000,"open":20103.55,"high":20110.97,"low":20035.68,"close":20051.38,"volume":101.52282,"closeTime":1662102899999},{"openTime":1662102900000,"open":20052.38,"high":20108.6,"low":20046.97,"close":20099.15,"volume":68.52036,"closeTime":1662103799999},{"openTime":1662103800000,"open":20100.84,"high":20112.53,"low":20081.27,"close":20107.43,"volume":49.74051,"closeTime":1662104699999},{"openTime":1662104700000,"open":20111.02,"high":20121.3,"low":20097.54,"close":20111.36,"volume":46.00341,"closeTime":1662105599999},{"openTime":1662105600000,"open":20110.65,"high":20136.65,"low":20088.75,"close":20094.2,"volume":52.85563,"closeTime":1662106499999},{"openTime":1662106500000,"open":20093.05,"high":20107.82,"low":20079.42,"close":20103.44,"volume":59.83251,"closeTime":1662107399999},{"openTime":1662107400000,"open":20102.7,"high":20110.8,"low":20079.06,"close":20087.12,"volume":60.67063,"closeTime":1662108299999},{"openTime":1662108300000,"open":20084.35,"high":20105.74,"low":20067.07,"close":20095.62,"volume":42.69379,"closeTime":1662109199999},{"openTime":1662109200000,"open":20092.36,"high":20101.23,"low":20073.76,"close":20089.98,"volume":32.78615,"closeTime":1662110099999},{"openTime":1662110100000,"open":20090.72,"high":20165.88,"low":20079.49,"close":20147.49,"volume":74.69858,"closeTime":1662110999999},{"openTime":1662111000000,"open":20151.1,"high":20151.53,"low":20112.69,"close":20126.19,"volume":48.3998,"closeTime":1662111899999},{"openTime":1662111900000,"open":20127.27,"high":20146.85,"low":20126.56,"close":20133.53,"volume":48.58801,"closeTime":1662112799999},{"openTime":1662112800000,"open":20135.47,"high":20153.8,"low":20121.16,"close":20148.19,"volume":67.17297,"closeTime":1662113699999},{"openTime":1662113700000,"open":20146.73,"high":20176.14,"low":20090,"close":20097.43,"volume":100.84672,"closeTime":1662114599999},{"openTime":1662114600000,"open":20100.98,"high":20110,"low":20041.66,"close":20068.88,"volume":71.42459,"closeTime":1662115499999},{"openTime":1662115500000,"open":20068.6,"high":20084.83,"low":20044.7,"close":20064.93,"volume":127.9552,"closeTime":1662116399999},{"openTime":1662116400000,"open":20063.64,"high":20078.86,"low":20010,"close":20033.46,"volume":49.30669,"closeTime":1662117299999},{"openTime":1662117300000,"open":20036.33,"high":20041.01,"low":19987.99,"close":20019.54,"volume":50.66583,"closeTime":1662118199999},{"openTime":1662118200000,"open":20016.79,"high":20051.47,"low":19994.52,"close":20051.47,"volume":27.27682,"closeTime":1662119099999},{"openTime":1662119100000,"open":20050.79,"high":20097.61,"low":20033.67,"close":20088.45,"volume":45.11104,"closeTime":1662119999999},{"openTime":1662120000000,"open":20088.43,"high":20115.05,"low":20063.68,"close":20072.15,"volume":40.0541,"closeTime":1662120899999},{"openTime":1662120900000,"open":20071.64,"high":20155.93,"low":20022.93,"close":20116.66,"volume":122.81741,"closeTime":1662121799999},{"openTime":1662121800000,"open":20120,"high":20356.18,"low":20095.83,"close":20271.55,"volume":562.35069,"closeTime":1662122699999},{"openTime":1662122700000,"open":20273,"high":20308.75,"low":20169,"close":20282.21,"volume":198.76829,"closeTime":1662123599999},{"openTime":1662123600000,"open":20286.09,"high":20381.78,"low":20259.24,"close":20312.33,"volume":208.23381,"closeTime":1662124499999},{"openTime":1662124500000,"open":20314.59,"high":20405.67,"low":20314.59,"close":20367.12,"volume":174.68717,"closeTime":1662125399999},{"openTime":1662125400000,"open":20365.05,"high":20377.02,"low":20272.29,"close":20297.14,"volume":142.98692,"closeTime":1662126299999},{"openTime":1662126300000,"open":20304.05,"high":20349.39,"low":20242.91,"close":20264.47,"volume":105.6125,"closeTime":1662127199999},{"openTime":1662127200000,"open":20265.94,"high":20326.86,"low":20198.34,"close":20310.62,"volume":136.92176,"closeTime":1662128099999},{"openTime":1662128100000,"open":20309.39,"high":20350.98,"low":20195.21,"close":20344.43,"volume":143.80064,"closeTime":1662128999999},{"openTime":1662129000000,"open":20345.66,"high":20444.42,"low":20343.43,"close":20408.71,"volume":150.83749,"closeTime":1662129899999},{"openTime":1662129900000,"open":20410,"high":20416.49,"low":20333.44,"close":20364.96,"volume":75.18746,"closeTime":1662130799999},{"openTime":1662130800000,"open":20367.51,"high":20400,"low":20344.79,"close":20358.18,"volume":97.53206,"closeTime":1662131699999},{"openTime":1662131700000,"open":20357.1,"high":20362.41,"low":20297.22,"close":20316.63,"volume":90.16278,"closeTime":1662132599999},{"openTime":1662132600000,"open":20316.63,"high":20333.24,"low":20284.76,"close":20303.2,"volume":66.81341,"closeTime":1662133499999},{"openTime":1662133500000,"open":20306.75,"high":20367.63,"low":20298.58,"close":20357.88,"volume":85.31305,"closeTime":1662134399999},{"openTime":1662134400000,"open":20359.2,"high":20382.36,"low":20353.01,"close":20359.41,"volume":56.71529,"closeTime":1662135299999},{"openTime":1662135300000,"open":20354.61,"high":20358.36,"low":20252.28,"close":20253.15,"volume":95.52532,"closeTime":1662136199999},{"openTime":1662136200000,"open":20253.05,"high":20271.16,"low":20156.25,"close":20166.53,"volume":183.89215,"closeTime":1662137099999},{"openTime":1662137100000,"open":20160.45,"high":20190,"low":20089.54,"close":20132.75,"volume":108.95264,"closeTime":1662137999999},{"openTime":1662138000000,"open":20128.82,"high":20128.82,"low":20040,"close":20079.68,"volume":150.14257,"closeTime":1662138899999},{"openTime":1662138900000,"open":20083.31,"high":20113.06,"low":19863.22,"close":19893.21,"volume":218.88375,"closeTime":1662139799999},{"openTime":1662139800000,"open":19892.35,"high":19909.82,"low":19805.94,"close":19857.59,"volume":163.51729,"closeTime":1662140699999},{"openTime":1662140700000,"open":19855.79,"high":19888.18,"low":19757.41,"close":19804.28,"volume":166.41358,"closeTime":1662141599999},{"openTime":1662141600000,"open":19802.63,"high":19885.84,"low":19772.8,"close":19781.12,"volume":162.39136,"closeTime":1662142499999},{"openTime":1662142500000,"open":19781.49,"high":19943.55,"low":19756.36,"close":19912.93,"volume":197.43908,"closeTime":1662143399999},{"openTime":1662143400000,"open":19914.69,"high":20078.87,"low":19866.73,"close":20016.78,"volume":177.34484,"closeTime":1662144299999},{"openTime":1662144300000,"open":20015.02,"high":20015.02,"low":19922.89,"close":19935.89,"volume":159.34452,"closeTime":1662145199999},{"openTime":1662145200000,"open":19933.9,"high":19996.7,"low":19928.28,"close":19972.43,"volume":83.05822,"closeTime":1662146099999},{"openTime":1662146100000,"open":19969.74,"high":19989.24,"low":19801.11,"close":19856.5,"volume":139.10776,"closeTime":1662146999999},{"openTime":1662147000000,"open":19856.5,"high":19857.88,"low":19782.47,"close":19819.24,"volume":90.28212,"closeTime":1662147899999},{"openTime":1662147900000,"open":19819.96,"high":19938.11,"low":19819.96,"close":19913.22,"volume":88.601,"closeTime":1662148799999},{"openTime":1662148800000,"open":19912.48,"high":19926.84,"low":19861.35,"close":19904.63,"volume":92.12544,"closeTime":1662149699999},{"openTime":1662149700000,"open":19907.97,"high":19942.81,"low":19902.98,"close":19928.55,"volume":57.72476,"closeTime":1662150599999},{"openTime":1662150600000,"open":19928.82,"high":19941.47,"low":19910,"close":19920.88,"volume":53.83045,"closeTime":1662151499999},{"openTime":1662151500000,"open":19920.85,"high":19980,"low":19901.56,"close":19965.72,"volume":87.83234,"closeTime":1662152399999},{"openTime":1662152400000,"open":19967.46,"high":19998.72,"low":19950,"close":19992.71,"volume":70.42232,"closeTime":1662153299999},{"openTime":1662153300000,"open":19992.17,"high":19999.21,"low":19918.9,"close":19928.23,"volume":58.04937,"closeTime":1662154199999},{"openTime":1662154200000,"open":19929.19,"high":19998.71,"low":19928.71,"close":19971.03,"volume":44.30082,"closeTime":1662155099999},{"openTime":1662155100000,"open":19970.38,"high":20025.29,"low":19952.77,"close":19981.19,"volume":56.9496,"closeTime":1662155999999},{"openTime":1662156000000,"open":19977.63,"high":20020.75,"low":19963.52,"close":19997.53,"volume":96.13858,"closeTime":1662156899999},{"openTime":1662156900000,"open":19996.42,"high":19998.12,"low":19908.96,"close":19932.75,"volume":106.0298,"closeTime":1662157799999},{"openTime":1662157800000,"open":19930.97,"high":19948.91,"low":19879.16,"close":19915.75,"volume":117.07548,"closeTime":1662158699999},{"openTime":1662158700000,"open":19915.17,"high":20017,"low":19913.51,"close":19989.98,"volume":104.09743,"closeTime":1662159599999},{"openTime":1662159600000,"open":19991.37,"high":20006.44,"low":19951.17,"close":19969.63,"volume":93.43063,"closeTime":1662160499999},{"openTime":1662160500000,"open":19968.83,"high":19980.71,"low":19941.83,"close":19953.31,"volume":104.96573,"closeTime":1662161399999},{"openTime":1662161400000,"open":19953.89,"high":19962.52,"low":19933.7,"close":19936.94,"volume":105.57625,"closeTime":1662162299999},{"openTime":1662162300000,"open":19937.29,"high":19981.03,"low":19923.44,"close":19954.71,"volume":101.33102,"closeTime":1662163199999},{"openTime":1662163200000,"open":19953.92,"high":19974.19,"low":19922.11,"close":19961.53,"volume":107.92952,"closeTime":1662164099999},{"openTime":1662164100000,"open":19961.02,"high":19992.23,"low":19960,"close":19967.73,"volume":85.76767,"closeTime":1662164999999},{"openTime":1662165000000,"open":19966.19,"high":20056.1,"low":19953.07,"close":20037.34,"volume":148.78152,"closeTime":1662165899999},{"openTime":1662165900000,"open":20042.05,"high":20045.14,"low":19998.69,"close":20001.99,"volume":127.57127,"closeTime":1662166799999},{"openTime":1662166800000,"open":20003.04,"high":20008.62,"low":19932.41,"close":19948.36,"volume":132.27314,"closeTime":1662167699999},{"openTime":1662167700000,"open":19947.69,"high":19979.72,"low":19947.68,"close":19966.16,"volume":68.42102,"closeTime":1662168599999},{"openTime":1662168600000,"open":19966.68,"high":19966.79,"low":19933.19,"close":19938.56,"volume":66.55505,"closeTime":1662169499999},{"openTime":1662169500000,"open":19937.51,"high":19962.53,"low":19932.81,"close":19955.04,"volume":64.94091,"closeTime":1662170399999},{"openTime":1662170400000,"open":19957.33,"high":19957.33,"low":19910.95,"close":19924.96,"volume":84.85511,"closeTime":1662171299999},{"openTime":1662171300000,"open":19924.72,"high":19961.33,"low":19893.38,"close":19937.77,"volume":88.34055,"closeTime":1662172199999},{"openTime":1662172200000,"open":19935.66,"high":19967.54,"low":19926.28,"close":19953.72,"volume":79.74232,"closeTime":1662173099999},{"openTime":1662173100000,"open":19955.13,"high":19957.68,"low":19918.82,"close":19939.58,"volume":65.27375,"closeTime":1662173999999},{"openTime":1662174000000,"open":19940.14,"high":19941.63,"low":19893.85,"close":19898.61,"volume":102.79011,"closeTime":1662174899999},{"openTime":1662174900000,"open":19898.83,"high":19927.36,"low":19870.37,"close":19882.3,"volume":65.61912,"closeTime":1662175799999},{"openTime":1662175800000,"open":19881.89,"high":19920.62,"low":19873.88,"close":19914.04,"volume":58.2627,"closeTime":1662176699999},{"openTime":1662176700000,"open":19914.34,"high":19922.23,"low":19886.33,"close":19898.92,"volume":59.74423,"closeTime":1662177599999},{"openTime":1662177600000,"open":19899.06,"high":19937.5,"low":19886.1,"close":19922.87,"volume":54.37069,"closeTime":1662178499999},{"openTime":1662178500000,"open":19922.91,"high":19936.08,"low":19909.31,"close":19929.4,"volume":96.1658,"closeTime":1662179399999},{"openTime":1662179400000,"open":19929.44,"high":19937.37,"low":19905.68,"close":19910.16,"volume":73.20046,"closeTime":1662180299999},{"openTime":1662180300000,"open":19907.74,"high":19959.7,"low":19896.11,"close":19924.37,"volume":70.14949,"closeTime":1662181199999},{"openTime":1662181200000,"open":19925.33,"high":19957.97,"low":19925.33,"close":19955.98,"volume":52.61532,"closeTime":1662182099999},{"openTime":1662182100000,"open":19955.97,"high":19958.92,"low":19941.67,"close":19950.05,"volume":50.08702,"closeTime":1662182999999},{"openTime":1662183000000,"open":19950.65,"high":19959.12,"low":19943.86,"close":19954.43,"volume":34.65005,"closeTime":1662183899999},{"openTime":1662183900000,"open":19954.54,"high":19968.45,"low":19934.84,"close":19944.85,"volume":52.8147,"closeTime":1662184799999},{"openTime":1662184800000,"open":19946.05,"high":19950.61,"low":19904.43,"close":19914.78,"volume":40.44372,"closeTime":1662185699999},{"openTime":1662185700000,"open":19915.34,"high":19920.11,"low":19827.76,"close":19865.27,"volume":146.58472,"closeTime":1662186599999},{"openTime":1662186600000,"open":19866.3,"high":19895.29,"low":19862.48,"close":19882.26,"volume":64.73404,"closeTime":1662187499999},{"openTime":1662187500000,"open":19882.93,"high":19910.19,"low":19875.73,"close":19885.5,"volume":60.11161,"closeTime":1662188399999},{"openTime":1662188400000,"open":19885.23,"high":19900.19,"low":19869.07,"close":19891.66,"volume":60.52297,"closeTime":1662189299999},{"openTime":1662189300000,"open":19895.98,"high":19913.87,"low":19886.25,"close":19895.87,"volume":53.39132,"closeTime":1662190199999},{"openTime":1662190200000,"open":19897.71,"high":19905,"low":19855.29,"close":19864.3,"volume":69.46732,"closeTime":1662191099999},{"openTime":1662191100000,"open":19866.98,"high":19872.68,"low":19753.68,"close":19815.69,"volume":188.76642,"closeTime":1662191999999},{"openTime":1662192000000,"open":19817.48,"high":19844.71,"low":19780.46,"close":19804.43,"volume":95.57117,"closeTime":1662192899999},{"openTime":1662192900000,"open":19801.76,"high":19856.74,"low":19794.57,"close":19842.95,"volume":100.18449,"closeTime":1662193799999},{"openTime":1662193800000,"open":19840.46,"high":19845.1,"low":19807.68,"close":19822.51,"volume":65.09651,"closeTime":1662194699999},{"openTime":1662194700000,"open":19822.02,"high":19830.32,"low":19765.59,"close":19785.94,"volume":89.93457,"closeTime":1662195599999},{"openTime":1662195600000,"open":19787.42,"high":19821.43,"low":19728.62,"close":19777.27,"volume":144.47181,"closeTime":1662196499999},{"openTime":1662196500000,"open":19777.05,"high":19802.52,"low":19768.11,"close":19796.22,"volume":86.73436,"closeTime":1662197399999},{"openTime":1662197400000,"open":19796.26,"high":19819.34,"low":19757.27,"close":19769.8,"volume":78.81154,"closeTime":1662198299999},{"openTime":1662198300000,"open":19770.11,"high":19801.2,"low":19751.65,"close":19797.36,"volume":66.90548,"closeTime":1662199199999},{"openTime":1662199200000,"open":19798.22,"high":19847.32,"low":19792.26,"close":19839.98,"volume":95.23892,"closeTime":1662200099999},{"openTime":1662200100000,"open":19840.87,"high":19849.81,"low":19826.33,"close":19839.82,"volume":84.87763,"closeTime":1662200999999},{"openTime":1662201000000,"open":19840.18,"high":19844.4,"low":19807.67,"close":19822.7,"volume":55.77102,"closeTime":1662201899999},{"openTime":1662201900000,"open":19822.38,"high":19868.68,"low":19811.12,"close":19850.33,"volume":55.13432,"closeTime":1662202799999},{"openTime":1662202800000,"open":19850.32,"high":19855.49,"low":19830.44,"close":19850.6,"volume":35.72844,"closeTime":1662203699999},{"openTime":1662203700000,"open":19847.31,"high":19847.31,"low":19787.89,"close":19835.37,"volume":65.53098,"closeTime":1662204599999},{"openTime":1662204600000,"open":19834.36,"high":19846.89,"low":19820.57,"close":19827.8,"volume":62.29851,"closeTime":1662205499999},{"openTime":1662205500000,"open":19827.79,"high":19831.99,"low":19767.35,"close":19798.39,"volume":56.54155,"closeTime":1662206399999},{"openTime":1662206400000,"open":19800.03,"high":19858.34,"low":19789.94,"close":19852.94,"volume":62.7472,"closeTime":1662207299999},{"openTime":1662207300000,"open":19850.69,"high":19860.07,"low":19802.97,"close":19832.13,"volume":65.26664,"closeTime":1662208199999},{"openTime":1662208200000,"open":19834.13,"high":19849.85,"low":19808.65,"close":19818.11,"volume":46.03649,"closeTime":1662209099999},{"openTime":1662209100000,"open":19817.08,"high":19854.21,"low":19807.17,"close":19850.99,"volume":68.16167,"closeTime":1662209999999},{"openTime":1662210000000,"open":19851,"high":19860.84,"low":19831.9,"close":19837,"volume":54.18898,"closeTime":1662210899999},{"openTime":1662210900000,"open":19835.92,"high":19860.27,"low":19820,"close":19833.18,"volume":103.28586,"closeTime":1662211799999},{"openTime":1662211800000,"open":19832.99,"high":19861.97,"low":19822.33,"close":19856.97,"volume":100.7159,"closeTime":1662212699999},{"openTime":1662212700000,"open":19855.24,"high":19906.25,"low":19855.24,"close":19865.36,"volume":106.37522,"closeTime":1662213599999},{"openTime":1662213600000,"open":19864.62,"high":19867.54,"low":19831.29,"close":19847.54,"volume":76.77567,"closeTime":1662214499999},{"openTime":1662214500000,"open":19847.36,"high":19854.96,"low":19781.07,"close":19789.66,"volume":143.02503,"closeTime":1662215399999},{"openTime":1662215400000,"open":19790.51,"high":19827.44,"low":19787.37,"close":19818.38,"volume":92.44117,"closeTime":1662216299999},{"openTime":1662216300000,"open":19817.91,"high":19831.61,"low":19801.18,"close":19818.27,"volume":59.64,"closeTime":1662217199999},{"openTime":1662217200000,"open":19819.58,"high":19833.48,"low":19772.15,"close":19801.98,"volume":105.77452,"closeTime":1662218099999},{"openTime":1662218100000,"open":19801.88,"high":19831.17,"low":19792.87,"close":19810.16,"volume":38.49121,"closeTime":1662218999999},{"openTime":1662219000000,"open":19811.39,"high":19816.2,"low":19784.75,"close":19791.94,"volume":64.15962,"closeTime":1662219899999},{"openTime":1662219900000,"open":19791.29,"high":19801.27,"low":19750,"close":19773.08,"volume":121.55907,"closeTime":1662220799999},{"openTime":1662220800000,"open":19773.41,"high":19830.38,"low":19772.49,"close":19800.94,"volume":81.73625,"closeTime":1662221699999},{"openTime":1662221700000,"open":19799.87,"high":19825.06,"low":19795.86,"close":19809.52,"volume":57.86213,"closeTime":1662222599999},{"openTime":1662222600000,"open":19809.87,"high":19835.66,"low":19809.87,"close":19816.33,"volume":66.83139,"closeTime":1662223499999},{"openTime":1662223500000,"open":19816.77,"high":19824.79,"low":19788.23,"close":19789.37,"volume":76.94722,"closeTime":1662224399999},{"openTime":1662224400000,"open":19790.92,"high":19793.39,"low":19754.9,"close":19768.51,"volume":77.8566,"closeTime":1662225299999},{"openTime":1662225300000,"open":19765.44,"high":19785.81,"low":19753.89,"close":19783.08,"volume":67.43482,"closeTime":1662226199999},{"openTime":1662226200000,"open":19781.69,"high":19803.69,"low":19762.81,"close":19797.58,"volume":42.75999,"closeTime":1662227099999},{"openTime":1662227100000,"open":19797.76,"high":19829.7,"low":19791.27,"close":19818.17,"volume":92.87736,"closeTime":1662227999999},{"openTime":1662228000000,"open":19816.7,"high":19834.53,"low":19800.99,"close":19810.09,"volume":96.21118,"closeTime":1662228899999},{"openTime":1662228900000,"open":19809.5,"high":19816.81,"low":19784.94,"close":19790.24,"volume":64.57832,"closeTime":1662229799999},{"openTime":1662229800000,"open":19789.89,"high":19806.63,"low":19788.36,"close":19804.84,"volume":44.15536,"closeTime":1662230699999},{"openTime":1662230700000,"open":19804.75,"high":19812.51,"low":19737.15,"close":19753.69,"volume":90.276,"closeTime":1662231599999},{"openTime":1662231600000,"open":19755.38,"high":19760.47,"low":19653.06,"close":19693.76,"volume":199.85182,"closeTime":1662232499999},{"openTime":1662232500000,"open":19692.66,"high":19776.06,"low":19656.32,"close":19754.71,"volume":157.49619,"closeTime":1662233399999},{"openTime":1662233400000,"open":19757.7,"high":19818.08,"low":19756.18,"close":19775.47,"volume":123.48268,"closeTime":1662234299999},{"openTime":1662234300000,"open":19776.16,"high":19777.17,"low":19693.1,"close":19709.45,"volume":132.64559,"closeTime":1662235199999},{"openTime":1662235200000,"open":19712.4,"high":19740.28,"low":19694.19,"close":19710.13,"volume":107.76975,"closeTime":1662236099999},{"openTime":1662236100000,"open":19713.31,"high":19727.06,"low":19690.66,"close":19712.84,"volume":85.33926,"closeTime":1662236999999},{"openTime":1662237000000,"open":19711.22,"high":19733.06,"low":19680,"close":19731.5,"volume":89.73485,"closeTime":1662237899999},{"openTime":1662237900000,"open":19731.5,"high":19749.17,"low":19719.72,"close":19742.46,"volume":72.08687,"closeTime":1662238799999},{"openTime":1662238800000,"open":19743.39,"high":19760,"low":19728.49,"close":19760,"volume":86.07506,"closeTime":1662239699999},{"openTime":1662239700000,"open":19757.11,"high":19759.54,"low":19740.01,"close":19757.13,"volume":49.48968,"closeTime":1662240599999},{"openTime":1662240600000,"open":19757.23,"high":19772.62,"low":19756.07,"close":19769.91,"volume":18.57989,"closeTime":1662241499999},{"openTime":1662241500000,"open":19768.86,"high":19774.78,"low":19746.22,"close":19750.66,"volume":29.46303,"closeTime":1662242399999},{"openTime":1662242400000,"open":19752.17,"high":19816.09,"low":19752.17,"close":19806.24,"volume":100.06412,"closeTime":1662243299999},{"openTime":1662243300000,"open":19808.54,"high":19822.81,"low":19792.74,"close":19813.85,"volume":71.47127,"closeTime":1662244199999},{"openTime":1662244200000,"open":19811.45,"high":19823.52,"low":19791.85,"close":19810.02,"volume":57.54665,"closeTime":1662245099999},{"openTime":1662245100000,"open":19807.77,"high":19811.07,"low":19782.77,"close":19796.22,"volume":48.46952,"closeTime":1662245999999},{"openTime":1662246000000,"open":19795.93,"high":19811.4,"low":19789.27,"close":19791.79,"volume":51.63988,"closeTime":1662246899999},{"openTime":1662246900000,"open":19790.38,"high":19801.62,"low":19772.51,"close":19785.55,"volume":61.25305,"closeTime":1662247799999},{"openTime":1662247800000,"open":19785.57,"high":19804.5,"low":19762.23,"close":19797.41,"volume":45.23154,"closeTime":1662248699999},{"openTime":1662248700000,"open":19798.26,"high":19848.33,"low":19792,"close":19832.8,"volume":66.05803,"closeTime":1662249599999},{"openTime":1662249600000,"open":19833.2,"high":19860.63,"low":19813.79,"close":19839.27,"volume":95.17521,"closeTime":1662250499999},{"openTime":1662250500000,"open":19839.55,"high":19863.2,"low":19818.13,"close":19847.93,"volume":76.55348,"closeTime":1662251399999},{"openTime":1662251400000,"open":19848.55,"high":19852.66,"low":19800.76,"close":19822.99,"volume":83.74371,"closeTime":1662252299999},{"openTime":1662252300000,"open":19823.53,"high":19828.16,"low":19805.57,"close":19808.27,"volume":54.64251,"closeTime":1662253199999},{"openTime":1662253200000,"open":19810.19,"high":19823.88,"low":19777.7,"close":19794.51,"volume":69.91557,"closeTime":1662254099999},{"openTime":1662254100000,"open":19796.7,"high":19808.14,"low":19774.16,"close":19805.88,"volume":56.93279,"closeTime":1662254999999},{"openTime":1662255000000,"open":19807.2,"high":19836.41,"low":19804.78,"close":19807.69,"volume":51.32401,"closeTime":1662255899999},{"openTime":1662255900000,"open":19808.63,"high":19808.63,"low":19777.7,"close":19780.51,"volume":44.83359,"closeTime":1662256799999},{"openTime":1662256800000,"open":19781.05,"high":19800,"low":19773.07,"close":19793.22,"volume":62.20628,"closeTime":1662257699999},{"openTime":1662257700000,"open":19792.03,"high":19814.07,"low":19786.36,"close":19807.72,"volume":40.2893,"closeTime":1662258599999},{"openTime":1662258600000,"open":19808.41,"high":19813.32,"low":19782.5,"close":19800.84,"volume":55.27736,"closeTime":1662259499999},{"openTime":1662259500000,"open":19801.8,"high":19803.09,"low":19778.83,"close":19792.85,"volume":39.35249,"closeTime":1662260399999},{"openTime":1662260400000,"open":19792.47,"high":19814.51,"low":19776.03,"close":19803.59,"volume":59.39856,"closeTime":1662261299999},{"openTime":1662261300000,"open":19804.63,"high":19809.28,"low":19741.81,"close":19761.28,"volume":38.07646,"closeTime":1662262199999},{"openTime":1662262200000,"open":19757.33,"high":19773.2,"low":19755.68,"close":19767.32,"volume":61.23657,"closeTime":1662263099999},{"openTime":1662263100000,"open":19769.31,"high":19777.04,"low":19756.4,"close":19773.43,"volume":39.81238,"closeTime":1662263999999},{"openTime":1662264000000,"open":19774.57,"high":19794.44,"low":19763.12,"close":19765.59,"volume":50.49417,"closeTime":1662264899999},{"openTime":1662264900000,"open":19765.79,"high":19781.68,"low":19758.97,"close":19777.76,"volume":29.98976,"closeTime":1662265799999},{"openTime":1662265800000,"open":19777.98,"high":19787.4,"low":19756.36,"close":19786.55,"volume":30.06849,"closeTime":1662266699999},{"openTime":1662266700000,"open":19784.41,"high":19812.5,"low":19783.44,"close":19803.03,"volume":38.98329,"closeTime":1662267599999},{"openTime":1662267600000,"open":19802.23,"high":19809.77,"low":19780.63,"close":19781.51,"volume":37.89478,"closeTime":1662268499999},{"openTime":1662268500000,"open":19784.67,"high":19785.57,"low":19764,"close":19777.07,"volume":35.86019,"closeTime":1662269399999},{"openTime":1662269400000,"open":19776.56,"high":19790.26,"low":19775.39,"close":19790.12,"volume":23.45714,"closeTime":1662270299999},{"openTime":1662270300000,"open":19789.89,"high":19799.83,"low":19764.86,"close":19768.7,"volume":18.88669,"closeTime":1662271199999},{"openTime":1662271200000,"open":19769.65,"high":19786.06,"low":19764.93,"close":19784.9,"volume":20.15788,"closeTime":1662272099999},{"openTime":1662272100000,"open":19783.32,"high":19783.32,"low":19731.08,"close":19735.44,"volume":51.83459,"closeTime":1662272999999},{"openTime":1662273000000,"open":19735.63,"high":19740.07,"low":19690,"close":19724.66,"volume":71.17601,"closeTime":1662273899999},{"openTime":1662273900000,"open":19725.09,"high":19735.92,"low":19679.84,"close":19700.17,"volume":84.06089,"closeTime":1662274799999},{"openTime":1662274800000,"open":19696.76,"high":19713.68,"low":19677.1,"close":19692.04,"volume":91.51457,"closeTime":1662275699999},{"openTime":1662275700000,"open":19690.72,"high":19731.36,"low":19676.38,"close":19722.52,"volume":78.57648,"closeTime":1662276599999},{"openTime":1662276600000,"open":19722.77,"high":19727.82,"low":19691.26,"close":19703.73,"volume":45.61133,"closeTime":1662277499999},{"openTime":1662277500000,"open":19704.74,"high":19709,"low":19612.01,"close":19631.25,"volume":120.35241,"closeTime":1662278399999},{"openTime":1662278400000,"open":19632.32,"high":19674.76,"low":19582.66,"close":19660.53,"volume":151.25382,"closeTime":1662279299999},{"openTime":1662279300000,"open":19660.32,"high":19680.49,"low":19637.91,"close":19656.22,"volume":90.1082,"closeTime":1662280199999},{"openTime":1662280200000,"open":19655.47,"high":19753.77,"low":19646.7,"close":19741.4,"volume":127.41487,"closeTime":1662281099999},{"openTime":1662281100000,"open":19739.32,"high":19758.6,"low":19718.52,"close":19736.53,"volume":61.63499,"closeTime":1662281999999},{"openTime":1662282000000,"open":19736.1,"high":19829.99,"low":19729.7,"close":19801.55,"volume":168.70251,"closeTime":1662282899999},{"openTime":1662282900000,"open":19801.47,"high":19817.54,"low":19779.92,"close":19791.89,"volume":75.34282,"closeTime":1662283799999},{"openTime":1662283800000,"open":19793.27,"high":19806.3,"low":19776.69,"close":19802.98,"volume":63.48892,"closeTime":1662284699999},{"openTime":1662284700000,"open":19802.98,"high":19819.56,"low":19768.09,"close":19775.42,"volume":77.09058,"closeTime":1662285599999},{"openTime":1662285600000,"open":19778.62,"high":19792.75,"low":19749.27,"close":19755.94,"volume":46.50416,"closeTime":1662286499999},{"openTime":1662286500000,"open":19755.84,"high":19789.29,"low":19745.8,"close":19785.04,"volume":24.76334,"closeTime":1662287399999},{"openTime":1662287400000,"open":19787.39,"high":19799.37,"low":19778.49,"close":19794.53,"volume":15.034,"closeTime":1662288299999},{"openTime":1662288300000,"open":19796.22,"high":19800,"low":19754.66,"close":19755.46,"volume":32.91076,"closeTime":1662289199999},{"openTime":1662289200000,"open":19757.57,"high":19760,"low":19716.66,"close":19727.36,"volume":26.20598,"closeTime":1662290099999},{"openTime":1662290100000,"open":19728.77,"high":19760.43,"low":19706.6,"close":19755.1,"volume":78.93409,"closeTime":1662290999999},{"openTime":1662291000000,"open":19756.25,"high":19770.71,"low":19742.93,"close":19765.76,"volume":33.45664,"closeTime":1662291899999},{"openTime":1662291900000,"open":19767.27,"high":19853.75,"low":19767.27,"close":19849.21,"volume":64.70135,"closeTime":1662292799999},{"openTime":1662292800000,"open":19850,"high":19938.43,"low":19771.38,"close":19782.29,"volume":190.83016,"closeTime":1662293699999},{"openTime":1662293700000,"open":19780.89,"high":19866.4,"low":19779.97,"close":19840.39,"volume":71.79403,"closeTime":1662294599999},{"openTime":1662294600000,"open":19842.59,"high":19865.15,"low":19824.11,"close":19858.24,"volume":57.21812,"closeTime":1662295499999},{"openTime":1662295500000,"open":19856.64,"high":19879.4,"low":19830,"close":19875.16,"volume":50.89705,"closeTime":1662296399999},{"openTime":1662296400000,"open":19877.2,"high":19884.89,"low":19830.91,"close":19846.52,"volume":42.33404,"closeTime":1662297299999},{"openTime":1662297300000,"open":19846.52,"high":19849.46,"low":19790.67,"close":19803.96,"volume":47.49009,"closeTime":1662298199999},{"openTime":1662298200000,"open":19798.9,"high":19814.65,"low":19766.48,"close":19780.22,"volume":34.31517,"closeTime":1662299099999},{"openTime":1662299100000,"open":19780.23,"high":19795.22,"low":19681.33,"close":19712.21,"volume":72.73528,"closeTime":1662299999999},{"openTime":1662300000000,"open":19708.03,"high":19743.3,"low":19651.22,"close":19734.43,"volume":164.95302,"closeTime":1662300899999},{"openTime":1662300900000,"open":19736.48,"high":19749.68,"low":19707.86,"close":19726.06,"volume":74.90622,"closeTime":1662301799999},{"openTime":1662301800000,"open":19726.93,"high":19748.98,"low":19709.57,"close":19727.81,"volume":71.91329,"closeTime":1662302699999},{"openTime":1662302700000,"open":19729.01,"high":19750.75,"low":19713.94,"close":19748.91,"volume":87.70986,"closeTime":1662303599999},{"openTime":1662303600000,"open":19748.75,"high":19761.65,"low":19732.92,"close":19742.36,"volume":40.87407,"closeTime":1662304499999},{"openTime":1662304500000,"open":19742.16,"high":19744.25,"low":19715.81,"close":19740.56,"volume":24.5398,"closeTime":1662305399999},{"openTime":1662305400000,"open":19739.51,"high":19747.95,"low":19684.61,"close":19708.19,"volume":71.28802,"closeTime":1662306299999},{"openTime":1662306300000,"open":19707.79,"high":19795.77,"low":19704.73,"close":19792.42,"volume":80.69545,"closeTime":1662307199999},{"openTime":1662307200000,"open":19794.21,"high":19802.41,"low":19724.82,"close":19740.12,"volume":62.28734,"closeTime":1662308099999},{"openTime":1662308100000,"open":19743.48,"high":19758.18,"low":19723.36,"close":19756.13,"volume":60.09832,"closeTime":1662308999999},{"openTime":1662309000000,"open":19757.02,"high":19872.91,"low":19754.93,"close":19845.22,"volume":108.9826,"closeTime":1662309899999},{"openTime":1662309900000,"open":19848.83,"high":19919.51,"low":19846.95,"close":19893.24,"volume":145.57078,"closeTime":1662310799999},{"openTime":1662310800000,"open":19895.84,"high":19957.15,"low":19871.16,"close":19902.15,"volume":109.8956,"closeTime":1662311699999},{"openTime":1662311700000,"open":19903.77,"high":19924.98,"low":19860,"close":19877.47,"volume":55.93195,"closeTime":1662312599999},{"openTime":1662312600000,"open":19874.2,"high":19892.98,"low":19847.13,"close":19868.6,"volume":51.17794,"closeTime":1662313499999},{"openTime":1662313500000,"open":19866.52,"high":19875.13,"low":19830.76,"close":19840.06,"volume":51.12618,"closeTime":1662314399999},{"openTime":1662314400000,"open":19840.78,"high":19840.78,"low":19800.33,"close":19808.84,"volume":49.31624,"closeTime":1662315299999},{"openTime":1662315300000,"open":19809.66,"high":19875.81,"low":19808.7,"close":19853.44,"volume":45.96666,"closeTime":1662316199999},{"openTime":1662316200000,"open":19854.64,"high":19889.78,"low":19816.01,"close":19830.57,"volume":79.27499,"closeTime":1662317099999},{"openTime":1662317100000,"open":19830.99,"high":19863.33,"low":19820.99,"close":19848.83,"volume":45.08166,"closeTime":1662317999999},{"openTime":1662318000000,"open":19849.98,"high":19876.71,"low":19823.45,"close":19866.55,"volume":36.41303,"closeTime":1662318899999},{"openTime":1662318900000,"open":19867.56,"high":19922.85,"low":19859.95,"close":19907.71,"volume":43.39336,"closeTime":1662319799999},{"openTime":1662319800000,"open":19908.98,"high":19920.89,"low":19873.27,"close":19907.97,"volume":54.49872,"closeTime":1662320699999},{"openTime":1662320700000,"open":19910.67,"high":19911.32,"low":19879.88,"close":19884.36,"volume":48.05832,"closeTime":1662321599999},{"openTime":1662321600000,"open":19886.7,"high":19904.07,"low":19863.83,"close":19902.12,"volume":50.74519,"closeTime":1662322499999},{"openTime":1662322500000,"open":19902.79,"high":19930.93,"low":19878.95,"close":19898.43,"volume":62.32186,"closeTime":1662323399999},{"openTime":1662323400000,"open":19897.63,"high":19921.28,"low":19887.06,"close":19899.43,"volume":48.66112,"closeTime":1662324299999},{"openTime":1662324300000,"open":19900.09,"high":19914.91,"low":19889.63,"close":19903.49,"volume":45.11206,"closeTime":1662325199999},{"openTime":1662325200000,"open":19902.68,"high":19918.87,"low":19871.81,"close":19879.82,"volume":49.55067,"closeTime":1662326099999},{"openTime":1662326100000,"open":19880.01,"high":19933.33,"low":19877.63,"close":19914.91,"volume":39.48585,"closeTime":1662326999999},{"openTime":1662327000000,"open":19912.6,"high":19915.91,"low":19869.96,"close":19869.96,"volume":12.81385,"closeTime":1662327899999},{"openTime":1662327900000,"open":19870.67,"high":19906.25,"low":19831.75,"close":19859.73,"volume":80.3686,"closeTime":1662328799999},{"openTime":1662328800000,"open":19861,"high":19887.13,"low":19826.24,"close":19837.89,"volume":151.60941,"closeTime":1662329699999},{"openTime":1662329700000,"open":19838.78,"high":19860,"low":19816.76,"close":19855.27,"volume":181.81825,"closeTime":1662330599999},{"openTime":1662330600000,"open":19854.99,"high":19879.16,"low":19848.98,"close":19867.11,"volume":148.90168,"closeTime":1662331499999},{"openTime":1662331500000,"open":19865.96,"high":19867.01,"low":19828.89,"close":19835.07,"volume":98.11266,"closeTime":1662332399999},{"openTime":1662332400000,"open":19836.28,"high":19864.31,"low":19825.02,"close":19853.88,"volume":82.37679,"closeTime":1662333299999},{"openTime":1662333300000,"open":19854.5,"high":19941.99,"low":19831.95,"close":19925.75,"volume":146.58549,"closeTime":1662334199999},{"openTime":1662334200000,"open":19925.17,"high":20030.39,"low":19916.4,"close":20000.03,"volume":245.6392,"closeTime":1662335099999},{"openTime":1662335100000,"open":20002.46,"high":20020.3,"low":19942.81,"close":20004.67,"volume":137.36171,"closeTime":1662335999999},{"openTime":1662336000000,"open":20003.63,"high":20062.79,"low":19940.97,"close":19976,"volume":168.95134,"closeTime":1662336899999},{"openTime":1662336900000,"open":19972.51,"high":19975.88,"low":19906.96,"close":19928.27,"volume":79.76291,"closeTime":1662337799999},{"openTime":1662337800000,"open":19930.89,"high":19936.15,"low":19879.16,"close":19891.96,"volume":113.59182,"closeTime":1662338699999},{"openTime":1662338700000,"open":19891.05,"high":19923.61,"low":19891,"close":19913.82,"volume":108.94741,"closeTime":1662339599999},{"openTime":1662339600000,"open":19913.65,"high":19975.09,"low":19913.27,"close":19966.77,"volume":102.20793,"closeTime":1662340499999},{"openTime":1662340500000,"open":19965.28,"high":19970.75,"low":19900,"close":19910.33,"volume":65.98988,"closeTime":1662341399999},{"openTime":1662341400000,"open":19908.3,"high":19915.25,"low":19865.5,"close":19868.24,"volume":66.93364,"closeTime":1662342299999},{"openTime":1662342300000,"open":19869.65,"high":19885.51,"low":19815.7,"close":19839.15,"volume":104.98221,"closeTime":1662343199999},{"openTime":1662343200000,"open":19842.21,"high":19855.48,"low":19813.29,"close":19849.22,"volume":104.43903,"closeTime":1662344099999},{"openTime":1662344100000,"open":19851.25,"high":19868.69,"low":19820.29,"close":19837.41,"volume":75.78661,"closeTime":1662344999999},{"openTime":1662345000000,"open":19834.58,"high":19865.08,"low":19826.79,"close":19858.1,"volume":72.72929,"closeTime":1662345899999},{"openTime":1662345900000,"open":19858.1,"high":19863.88,"low":19827.72,"close":19853.8,"volume":63.05051,"closeTime":1662346799999},{"openTime":1662346800000,"open":19854.65,"high":19857.5,"low":19813.05,"close":19825.34,"volume":69.89468,"closeTime":1662347699999},{"openTime":1662347700000,"open":19826.74,"high":19877.93,"low":19826.45,"close":19870.09,"volume":55.1851,"closeTime":1662348599999},{"openTime":1662348600000,"open":19869.54,"high":19900.37,"low":19865.48,"close":19889.88,"volume":91.33426,"closeTime":1662349499999},{"openTime":1662349500000,"open":19891.73,"high":19908.11,"low":19879.99,"close":19885.81,"volume":56.39673,"closeTime":1662350399999},{"openTime":1662350400000,"open":19886.89,"high":19915.46,"low":19867.19,"close":19888.61,"volume":71.92049,"closeTime":1662351299999},{"openTime":1662351300000,"open":19888.52,"high":19889.54,"low":19863.12,"close":19878.94,"volume":43.36993,"closeTime":1662352199999},{"openTime":1662352200000,"open":19877.73,"high":19880.72,"low":19839.78,"close":19845.17,"volume":50.6773,"closeTime":1662353099999},{"openTime":1662353100000,"open":19848.05,"high":19918.8,"low":19847.04,"close":19889.44,"volume":46.09426,"closeTime":1662353999999},{"openTime":1662354000000,"open":19890.39,"high":19892.91,"low":19757.93,"close":19802.85,"volume":171.84331,"closeTime":1662354899999},{"openTime":1662354900000,"open":19804.02,"high":19804.02,"low":19700,"close":19724.67,"volume":238.71195,"closeTime":1662355799999},{"openTime":1662355800000,"open":19723.9,"high":19744.39,"low":19680,"close":19707.47,"volume":157.07289,"closeTime":1662356699999},{"openTime":1662356700000,"open":19707.47,"high":19737.67,"low":19690,"close":19725.91,"volume":78.16517,"closeTime":1662357599999},{"openTime":1662357600000,"open":19725.56,"high":19764.55,"low":19703.42,"close":19761.46,"volume":142.40986,"closeTime":1662358499999},{"openTime":1662358500000,"open":19762.69,"high":19769.3,"low":19744.06,"close":19759.43,"volume":54.02278,"closeTime":1662359399999},{"openTime":1662359400000,"open":19761.09,"high":19765.73,"low":19726.87,"close":19744.8,"volume":65.52813,"closeTime":1662360299999},{"openTime":1662360300000,"open":19744.81,"high":19803.07,"low":19733.93,"close":19786.7,"volume":71.39057,"closeTime":1662361199999},{"openTime":1662361200000,"open":19788.99,"high":19798.17,"low":19751.5,"close":19753.93,"volume":72.13973,"closeTime":1662362099999},{"openTime":1662362100000,"open":19751.76,"high":19779.45,"low":19707.7,"close":19729.36,"volume":85.57812,"closeTime":1662362999999},{"openTime":1662363000000,"open":19730.23,"high":19746.86,"low":19711.54,"close":19738.57,"volume":87.49888,"closeTime":1662363899999},{"openTime":1662363900000,"open":19737.54,"high":19759.85,"low":19729,"close":19751.53,"volume":46.19628,"closeTime":1662364799999},{"openTime":1662364800000,"open":19750.04,"high":19758.09,"low":19724.23,"close":19725.05,"volume":91.56599,"closeTime":1662365699999},{"openTime":1662365700000,"open":19726.87,"high":19785.15,"low":19723.3,"close":19785.15,"volume":103.15584,"closeTime":1662366599999},{"openTime":1662366600000,"open":19784.8,"high":19791.08,"low":19760,"close":19779.53,"volume":66.93325,"closeTime":1662367499999},{"openTime":1662367500000,"open":19781.6,"high":19799.75,"low":19766.85,"close":19782.37,"volume":39.83601,"closeTime":1662368399999},{"openTime":1662368400000,"open":19783.65,"high":19806.68,"low":19751.5,"close":19752.31,"volume":102.91476,"closeTime":1662369299999},{"openTime":1662369300000,"open":19756.33,"high":19772.24,"low":19729.42,"close":19749.03,"volume":46.40818,"closeTime":1662370199999},{"openTime":1662370200000,"open":19750,"high":19784.7,"low":19734.6,"close":19767.24,"volume":58.54311,"closeTime":1662371099999},{"openTime":1662371100000,"open":19767.91,"high":19807.5,"low":19764.9,"close":19768.39,"volume":47.35758,"closeTime":1662371999999},{"openTime":1662372000000,"open":19768.46,"high":19781.68,"low":19752.3,"close":19775.81,"volume":64.83583,"closeTime":1662372899999},{"openTime":1662372900000,"open":19775.29,"high":19786.27,"low":19756.31,"close":19760.88,"volume":65.49752,"closeTime":1662373799999},{"openTime":1662373800000,"open":19761.24,"high":19761.24,"low":19658.78,"close":19682.69,"volume":126.03825,"closeTime":1662374699999},{"openTime":1662374700000,"open":19679.68,"high":19732.24,"low":19656.26,"close":19689.21,"volume":124.98536,"closeTime":1662375599999},{"openTime":1662375600000,"open":19691.61,"high":19718.13,"low":19678.6,"close":19701.91,"volume":58.1709,"closeTime":1662376499999},{"openTime":1662376500000,"open":19701.37,"high":19705.89,"low":19636,"close":19661.55,"volume":138.49262,"closeTime":1662377399999},{"openTime":1662377400000,"open":19661.69,"high":19711.73,"low":19648.61,"close":19709.24,"volume":85.11219,"closeTime":1662378299999},{"openTime":1662378300000,"open":19709.25,"high":19722.08,"low":19662.5,"close":19696.26,"volume":105.31811,"closeTime":1662379199999},{"openTime":1662379200000,"open":19700.9,"high":19714.51,"low":19667.02,"close":19682.44,"volume":100.58361,"closeTime":1662380099999},{"openTime":1662380100000,"open":19680.37,"high":19759.44,"low":19676.45,"close":19738.38,"volume":116.8106,"closeTime":1662380999999},{"openTime":1662381000000,"open":19736.43,"high":19758.41,"low":19709.12,"close":19726.76,"volume":82.01931,"closeTime":1662381899999},{"openTime":1662381900000,"open":19726.11,"high":19740.45,"low":19718.94,"close":19725.31,"volume":76.05443,"closeTime":1662382799999},{"openTime":1662382800000,"open":19727.23,"high":19764,"low":19724.67,"close":19758.45,"volume":115.96525,"closeTime":1662383699999},{"openTime":1662383700000,"open":19756.37,"high":19794,"low":19723.02,"close":19727.8,"volume":74.74782,"closeTime":1662384599999},{"openTime":1662384600000,"open":19726.83,"high":19755.42,"low":19708.9,"close":19744.4,"volume":65.23494,"closeTime":1662385499999},{"openTime":1662385500000,"open":19748.46,"high":19765.19,"low":19726.31,"close":19741.05,"volume":46.87515,"closeTime":1662386399999},{"openTime":1662386400000,"open":19741.26,"high":19799.74,"low":19723.12,"close":19786.66,"volume":84.05034,"closeTime":1662387299999},{"openTime":1662387300000,"open":19784.26,"high":19803.25,"low":19764,"close":19782.4,"volume":65.22231,"closeTime":1662388199999},{"openTime":1662388200000,"open":19785.1,"high":19793.97,"low":19769.82,"close":19775.28,"volume":72.47069,"closeTime":1662389099999},{"openTime":1662389100000,"open":19775.45,"high":19875.55,"low":19759.52,"close":19844.07,"volume":135.19144,"closeTime":1662389999999},{"openTime":1662390000000,"open":19845.88,"high":19922.88,"low":19840.16,"close":19897.31,"volume":213.67535,"closeTime":1662390899999},{"openTime":1662390900000,"open":19898.79,"high":19950,"low":19859.02,"close":19864.63,"volume":155.13906,"closeTime":1662391799999},{"openTime":1662391800000,"open":19865.05,"high":19882.95,"low":19840.14,"close":19848.48,"volume":117.17255,"closeTime":1662392699999},{"openTime":1662392700000,"open":19848.88,"high":19877.04,"low":19833.87,"close":19855.87,"volume":142.02632,"closeTime":1662393599999},{"openTime":1662393600000,"open":19855.73,"high":19907.9,"low":19855.53,"close":19906.58,"volume":104.90295,"closeTime":1662394499999},{"openTime":1662394500000,"open":19907.14,"high":19910.98,"low":19821,"close":19852.12,"volume":103.59365,"closeTime":1662395399999},{"openTime":1662395400000,"open":19852.23,"high":19874.35,"low":19821.72,"close":19830.79,"volume":97.60268,"closeTime":1662396299999},{"openTime":1662396300000,"open":19830.14,"high":19861.83,"low":19814.11,"close":19847.4,"volume":100.48293,"closeTime":1662397199999},{"openTime":1662397200000,"open":19845.7,"high":19860,"low":19834.75,"close":19839.97,"volume":88.80177,"closeTime":1662398099999},{"openTime":1662398100000,"open":19840.8,"high":19849.21,"low":19790.1,"close":19824.02,"volume":79.73881,"closeTime":1662398999999},{"openTime":1662399000000,"open":19824.2,"high":19837.76,"low":19802.06,"close":19836.61,"volume":74.91144,"closeTime":1662399899999},{"openTime":1662399900000,"open":19835.46,"high":19835.46,"low":19806.71,"close":19825.38,"volume":87.84899,"closeTime":1662400799999},{"openTime":1662400800000,"open":19826.28,"high":19846.52,"low":19734.99,"close":19749.13,"volume":109.6916,"closeTime":1662401699999},{"openTime":1662401700000,"open":19749.07,"high":19772.22,"low":19681.46,"close":19691.23,"volume":197.70234,"closeTime":1662402599999},{"openTime":1662402600000,"open":19690.16,"high":19728.6,"low":19671.43,"close":19704.12,"volume":148.77529,"closeTime":1662403499999},{"openTime":1662403500000,"open":19702.83,"high":19751.49,"low":19702.83,"close":19742.18,"volume":112.47339,"closeTime":1662404399999},{"openTime":1662404400000,"open":19742.71,"high":19756.24,"low":19725.31,"close":19739.48,"volume":98.68304,"closeTime":1662405299999},{"openTime":1662405300000,"open":19736.78,"high":19776.46,"low":19732.58,"close":19752.11,"volume":86.74792,"closeTime":1662406199999},{"openTime":1662406200000,"open":19752.01,"high":19754.63,"low":19722.72,"close":19723.68,"volume":93.13703,"closeTime":1662407099999},{"openTime":1662407100000,"open":19727.11,"high":19745.84,"low":19691.4,"close":19707.74,"volume":63.41694,"closeTime":1662407999999},{"openTime":1662408000000,"open":19707.25,"high":19756.19,"low":19695.81,"close":19735.42,"volume":89.63918,"closeTime":1662408899999},{"openTime":1662408900000,"open":19735.68,"high":19788,"low":19735.24,"close":19774.66,"volume":97.69666,"closeTime":1662409799999},{"openTime":1662409800000,"open":19775.25,"high":19793.25,"low":19754.62,"close":19770.54,"volume":80.31073,"closeTime":1662410699999},{"openTime":1662410700000,"open":19770.54,"high":19773.34,"low":19738.08,"close":19738.08,"volume":69.59995,"closeTime":1662411599999},{"openTime":1662411600000,"open":19739.98,"high":19800,"low":19739.98,"close":19774.45,"volume":86.19858,"closeTime":1662412499999},{"openTime":1662412500000,"open":19774.74,"high":19774.74,"low":19719.36,"close":19736.03,"volume":81.19394,"closeTime":1662413399999},{"openTime":1662413400000,"open":19734.31,"high":19753.29,"low":19701.33,"close":19738.73,"volume":37.23946,"closeTime":1662414299999},{"openTime":1662414300000,"open":19741.6,"high":19756.32,"low":19723.43,"close":19749.17,"volume":48.44461,"closeTime":1662415199999},{"openTime":1662415200000,"open":19748.46,"high":19755.72,"low":19718.45,"close":19749.91,"volume":135.43432,"closeTime":1662416099999},{"openTime":1662416100000,"open":19747.86,"high":19783.12,"low":19744.76,"close":19760.87,"volume":109.39679,"closeTime":1662416999999},{"openTime":1662417000000,"open":19760.02,"high":19796.43,"low":19757.41,"close":19767.57,"volume":128.26856,"closeTime":1662417899999},{"openTime":1662417900000,"open":19767.77,"high":19820,"low":19757.02,"close":19803.67,"volume":112.61429,"closeTime":1662418799999},{"openTime":1662418800000,"open":19804.13,"high":19816.36,"low":19751.9,"close":19759.72,"volume":106.06724,"closeTime":1662419699999},{"openTime":1662419700000,"open":19760.51,"high":19783.43,"low":19753.85,"close":19763.35,"volume":84.45422,"closeTime":1662420599999},{"openTime":1662420600000,"open":19764.34,"high":19869.92,"low":19748.3,"close":19823.01,"volume":192.41043,"closeTime":1662421499999},{"openTime":1662421500000,"open":19824.13,"high":19858.3,"low":19782.26,"close":19793.67,"volume":163.84116,"closeTime":1662422399999},{"openTime":1662422400000,"open":19795.52,"high":19877.25,"low":19776.24,"close":19866.28,"volume":182.31375,"closeTime":1662423299999},{"openTime":1662423300000,"open":19866.03,"high":19941.42,"low":19866.02,"close":19909.02,"volume":201.29602,"closeTime":1662424199999},{"openTime":1662424200000,"open":19911.01,"high":20012.45,"low":19911.01,"close":20007.45,"volume":199.5884,"closeTime":1662425099999},{"openTime":1662425100000,"open":20011.13,"high":20172.83,"low":19991.7,"close":20101.19,"volume":282.5903,"closeTime":1662425999999},{"openTime":1662426000000,"open":20101.5,"high":20180.59,"low":20098.97,"close":20122.9,"volume":150.78889,"closeTime":1662426899999},{"openTime":1662426900000,"open":20123.05,"high":20132.62,"low":20022.46,"close":20038.76,"volume":123.9365,"closeTime":1662427799999},{"openTime":1662427800000,"open":20038.76,"high":20054.78,"low":19862.39,"close":19884.32,"volume":189.49309,"closeTime":1662428699999},{"openTime":1662428700000,"open":19884.1,"high":19932.61,"low":19760,"close":19770.05,"volume":195.17389,"closeTime":1662429599999},{"openTime":1662429600000,"open":19772.93,"high":19792.17,"low":19672.41,"close":19744.58,"volume":326.62089,"closeTime":1662430499999},{"openTime":1662430500000,"open":19742.84,"high":19758.6,"low":19692.09,"close":19714.3,"volume":208.32821,"closeTime":1662431399999},{"openTime":1662431400000,"open":19714.33,"high":19782.43,"low":19699.07,"close":19780.97,"volume":208.87758,"closeTime":1662432299999},{"openTime":1662432300000,"open":19778.04,"high":19826.06,"low":19755.36,"close":19815.71,"volume":166.88221,"closeTime":1662433199999},{"openTime":1662433200000,"open":19816.38,"high":19826.58,"low":19706.73,"close":19712.57,"volume":192.16044,"closeTime":1662434099999},{"openTime":1662434100000,"open":19715.78,"high":19775.56,"low":19700,"close":19767.97,"volume":176.08245,"closeTime":1662434999999},{"openTime":1662435000000,"open":19768.64,"high":19786.49,"low":19745.78,"close":19767.95,"volume":111.94933,"closeTime":1662435899999},{"openTime":1662435900000,"open":19765.96,"high":19789.27,"low":19743.5,"close":19788.88,"volume":119.06631,"closeTime":1662436799999},{"openTime":1662436800000,"open":19789.72,"high":19820,"low":19778.66,"close":19809.76,"volume":135.01394,"closeTime":1662437699999},{"openTime":1662437700000,"open":19813.29,"high":19853.59,"low":19802.72,"close":19832.88,"volume":137.1543,"closeTime":1662438599999},{"openTime":1662438600000,"open":19832.31,"high":19847.5,"low":19792.62,"close":19793.85,"volume":97.44555,"closeTime":1662439499999},{"openTime":1662439500000,"open":19794.15,"high":19800.77,"low":19754,"close":19761.65,"volume":77.98705,"closeTime":1662440399999},{"openTime":1662440400000,"open":19763.14,"high":19777.98,"low":19741.88,"close":19750.88,"volume":73.94463,"closeTime":1662441299999},{"openTime":1662441300000,"open":19751.7,"high":19781.93,"low":19730,"close":19770.94,"volume":97.87116,"closeTime":1662442199999},{"openTime":1662442200000,"open":19770.94,"high":19829.01,"low":19764.54,"close":19818.36,"volume":116.85529,"closeTime":1662443099999},{"openTime":1662443100000,"open":19818.64,"high":19840.83,"low":19778.35,"close":19781.56,"volume":81.88264,"closeTime":1662443999999},{"openTime":1662444000000,"open":19782.75,"high":19817.12,"low":19762.06,"close":19789.03,"volume":112.62083,"closeTime":1662444899999},{"openTime":1662444900000,"open":19790.98,"high":19825.09,"low":19764.47,"close":19816.39,"volume":75.65825,"closeTime":1662445799999},{"openTime":1662445800000,"open":19817.6,"high":19857.99,"low":19809.79,"close":19842.48,"volume":98.53056,"closeTime":1662446699999},{"openTime":1662446700000,"open":19843.32,"high":19895,"low":19821.94,"close":19859.94,"volume":146.63987,"closeTime":1662447599999},{"openTime":1662447600000,"open":19857.85,"high":19900,"low":19848.18,"close":19889.48,"volume":117.71281,"closeTime":1662448499999},{"openTime":1662448500000,"open":19890.85,"high":19950.79,"low":19890.26,"close":19946.56,"volume":131.58972,"closeTime":1662449399999},{"openTime":1662449400000,"open":19947.37,"high":19947.37,"low":19893.28,"close":19899.15,"volume":100.16586,"closeTime":1662450299999},{"openTime":1662450300000,"open":19899.15,"high":19916.73,"low":19877.99,"close":19906.71,"volume":77.00679,"closeTime":1662451199999},{"openTime":1662451200000,"open":19908.22,"high":19917.68,"low":19862.09,"close":19867.64,"volume":69.07504,"closeTime":1662452099999},{"openTime":1662452100000,"open":19867.44,"high":19935.05,"low":19861.85,"close":19928.93,"volume":82.08027,"closeTime":1662452999999},{"openTime":1662453000000,"open":19930.25,"high":19987.5,"low":19915.88,"close":19968.09,"volume":120.57793,"closeTime":1662453899999},{"openTime":1662453900000,"open":19971.72,"high":20029.94,"low":19954.37,"close":20018.48,"volume":108.40734,"closeTime":1662454799999},{"openTime":1662454800000,"open":20019.58,"high":20030.64,"low":19956.34,"close":19958.24,"volume":120.79413,"closeTime":1662455699999},{"openTime":1662455700000,"open":19955.64,"high":19989.99,"low":19873.88,"close":19903.16,"volume":143.57672,"closeTime":1662456599999},{"openTime":1662456600000,"open":19904.46,"high":19933.33,"low":19892.89,"close":19927.54,"volume":90.76084,"closeTime":1662457499999},{"openTime":1662457500000,"open":19927.74,"high":19942.57,"low":19901.89,"close":19916.65,"volume":89.14815,"closeTime":1662458399999},{"openTime":1662458400000,"open":19913.27,"high":19969.91,"low":19901.37,"close":19963.6,"volume":107.72326,"closeTime":1662459299999},{"openTime":1662459300000,"open":19964.2,"high":20001.81,"low":19957.7,"close":19974.69,"volume":109.93163,"closeTime":1662460199999},{"openTime":1662460200000,"open":19976.87,"high":19977.23,"low":19906.25,"close":19924.71,"volume":58.12672,"closeTime":1662461099999},{"openTime":1662461100000,"open":19927.6,"high":19939.31,"low":19906.86,"close":19913.91,"volume":45.8663,"closeTime":1662461999999},{"openTime":1662462000000,"open":19913.4,"high":19953.33,"low":19896.18,"close":19938.2,"volume":52.57191,"closeTime":1662462899999},{"openTime":1662462900000,"open":19940.13,"high":19961.86,"low":19860,"close":19896.55,"volume":103.34026,"closeTime":1662463799999},{"openTime":1662463800000,"open":19895.81,"high":19922.88,"low":19868.18,"close":19911.09,"volume":82.95617,"closeTime":1662464699999},{"openTime":1662464700000,"open":19912,"high":19939.69,"low":19883.06,"close":19918.4,"volume":62.81433,"closeTime":1662465599999},{"openTime":1662465600000,"open":19921.02,"high":19996.22,"low":19896.25,"close":19965.69,"volume":146.72603,"closeTime":1662466499999},{"openTime":1662466500000,"open":19967.96,"high":19990,"low":19942.84,"close":19943.14,"volume":81.00726,"closeTime":1662467399999},{"openTime":1662467400000,"open":19944.2,"high":19952.02,"low":19894.06,"close":19906.99,"volume":69.17728,"closeTime":1662468299999},{"openTime":1662468300000,"open":19909.73,"high":19917.58,"low":19850,"close":19854.95,"volume":64.27377,"closeTime":1662469199999},{"openTime":1662469200000,"open":19850.43,"high":19883.93,"low":19839.6,"close":19875.53,"volume":62.579,"closeTime":1662470099999},{"openTime":1662470100000,"open":19879.33,"high":19900.96,"low":19841.32,"close":19856.47,"volume":58.24358,"closeTime":1662470999999},{"openTime":1662471000000,"open":19858.49,"high":19906.97,"low":19761.19,"close":19818.58,"volume":231.86821,"closeTime":1662471899999},{"openTime":1662471900000,"open":19817.04,"high":19837.71,"low":19708.17,"close":19778.41,"volume":221.66543,"closeTime":1662472799999},{"openTime":1662472800000,"open":19774.74,"high":19799.5,"low":19662,"close":19733.42,"volume":290.94576,"closeTime":1662473699999},{"openTime":1662473700000,"open":19733.42,"high":19813.68,"low":19694.98,"close":19790.12,"volume":215.49891,"closeTime":1662474599999},{"openTime":1662474600000,"open":19786.77,"high":19853.11,"low":19757.29,"close":19815.5,"volume":184.0617,"closeTime":1662475499999},{"openTime":1662475500000,"open":19816.95,"high":19867.17,"low":19784.66,"close":19839.6,"volume":207.13778,"closeTime":1662476399999},{"openTime":1662476400000,"open":19839.68,"high":19886.76,"low":19810,"close":19830.34,"volume":91.0861,"closeTime":1662477299999},{"openTime":1662477300000,"open":19826.93,"high":19830.92,"low":19771.25,"close":19793.63,"volume":87.0342,"closeTime":1662478199999},{"openTime":1662478200000,"open":19790,"high":19841.77,"low":19779.74,"close":19813.81,"volume":138.82657,"closeTime":1662479099999},{"openTime":1662479100000,"open":19813.1,"high":19836.86,"low":19784.66,"close":19818.99,"volume":146.16824,"closeTime":1662479999999},{"openTime":1662480000000,"open":19816.18,"high":19859.09,"low":19762.01,"close":19779.16,"volume":98.21265,"closeTime":1662480899999},{"openTime":1662480900000,"open":19779.54,"high":19779.54,"low":19662.5,"close":19732.66,"volume":161.37473,"closeTime":1662481799999},{"openTime":1662481800000,"open":19735.11,"high":19776.18,"low":19715.94,"close":19775.03,"volume":86.12338,"closeTime":1662482699999},{"openTime":1662482700000,"open":19771.29,"high":19792.9,"low":19745.91,"close":19747.43,"volume":54.3961,"closeTime":1662483599999},{"openTime":1662483600000,"open":19746.84,"high":19755.46,"low":19107.25,"close":19177.87,"volume":757.15514,"closeTime":1662484499999},{"openTime":1662484500000,"open":19178.82,"high":19270.49,"low":19015.87,"close":19075.03,"volume":373.48509,"closeTime":1662485399999},{"openTime":1662485400000,"open":19075.03,"high":19187.62,"low":19041.6,"close":19114.69,"volume":182.35963,"closeTime":1662486299999},{"openTime":1662486300000,"open":19116.91,"high":19134.11,"low":18900,"close":19101.94,"volume":282.46357,"closeTime":1662487199999},{"openTime":1662487200000,"open":19101.44,"high":19135.56,"low":19046.32,"close":19102.2,"volume":162.27299,"closeTime":1662488099999},{"openTime":1662488100000,"open":19101.27,"high":19125.35,"low":18978.71,"close":19000.67,"volume":271.49804,"closeTime":1662488999999},{"openTime":1662489000000,"open":19001.27,"high":19062.63,"low":18950,"close":18987.39,"volume":209.50948,"closeTime":1662489899999},{"openTime":1662489900000,"open":18988.37,"high":19017.96,"low":18949.9,"close":18955.67,"volume":182.68552,"closeTime":1662490799999},{"openTime":1662490800000,"open":18957.14,"high":19015.34,"low":18916.17,"close":18968.91,"volume":172.24909,"closeTime":1662491699999},{"openTime":1662491700000,"open":18966.4,"high":19009.19,"low":18915.23,"close":18917.9,"volume":199.47516,"closeTime":1662492599999},{"openTime":1662492600000,"open":18917.54,"high":18919.52,"low":18755,"close":18857.73,"volume":291.00334,"closeTime":1662493499999},{"openTime":1662493500000,"open":18854.55,"high":18882.67,"low":18813.49,"close":18821.51,"volume":140.20376,"closeTime":1662494399999},{"openTime":1662494400000,"open":18822.43,"high":18906.51,"low":18652.66,"close":18785.25,"volume":292.75547,"closeTime":1662495299999},{"openTime":1662495300000,"open":18779.29,"high":18880,"low":18770.29,"close":18855.45,"volume":153.17187,"closeTime":1662496199999},{"openTime":1662496200000,"open":18853.64,"high":18958.56,"low":18838.25,"close":18947.1,"volume":170.34306,"closeTime":1662497099999},{"openTime":1662497100000,"open":18949.44,"high":19010.66,"low":18919.34,"close":18981.28,"volume":154.72735,"closeTime":1662497999999},{"openTime":1662498000000,"open":18983.57,"high":19038,"low":18961.29,"close":18989.4,"volume":144.86632,"closeTime":1662498899999},{"openTime":1662498900000,"open":18987.13,"high":19001.2,"low":18940.2,"close":18986.89,"volume":99.9485,"closeTime":1662499799999},{"openTime":1662499800000,"open":18987.47,"high":19065.2,"low":18971.32,"close":18973.44,"volume":64.58845,"closeTime":1662500699999},{"openTime":1662500700000,"open":18974.4,"high":19003.32,"low":18924.87,"close":18979.75,"volume":61.20984,"closeTime":1662501599999},{"openTime":1662501600000,"open":18978.55,"high":18999.81,"low":18939.95,"close":18960,"volume":195.93394,"closeTime":1662502499999},{"openTime":1662502500000,"open":18956.75,"high":18959.69,"low":18926.51,"close":18932.28,"volume":165.19385,"closeTime":1662503399999},{"openTime":1662503400000,"open":18933.45,"high":18939.67,"low":18881.64,"close":18912.38,"volume":152.05564,"closeTime":1662504299999},{"openTime":1662504300000,"open":18911.91,"high":18939.92,"low":18896.92,"close":18909.33,"volume":53.29184,"closeTime":1662505199999},{"openTime":1662505200000,"open":18907.35,"high":18918.98,"low":18845.62,"close":18871.41,"volume":128.89794,"closeTime":1662506099999},{"openTime":1662506100000,"open":18869.34,"high":18901.66,"low":18834.31,"close":18883.16,"volume":129.61804,"closeTime":1662506999999},{"openTime":1662507000000,"open":18883.01,"high":18897.57,"low":18825.67,"close":18856.19,"volume":212.02519,"closeTime":1662507899999},{"openTime":1662507900000,"open":18857.38,"high":18866.42,"low":18780,"close":18788.6,"volume":215.00024,"closeTime":1662508799999},{"openTime":1662508800000,"open":18788.87,"high":18872.27,"low":18739.84,"close":18844.76,"volume":244.79764,"closeTime":1662509699999},{"openTime":1662509700000,"open":18843.58,"high":18862.65,"low":18654.33,"close":18744.19,"volume":347.76665,"closeTime":1662510599999},{"openTime":1662510600000,"open":18741.18,"high":18818.6,"low":18735.48,"close":18748.02,"volume":196.22452,"closeTime":1662511499999},{"openTime":1662511500000,"open":18746.3,"high":18851.39,"low":18744.58,"close":18833.56,"volume":135.1646,"closeTime":1662512399999},{"openTime":1662512400000,"open":18833.41,"high":18849.66,"low":18803.57,"close":18842.58,"volume":108.50893,"closeTime":1662513299999},{"openTime":1662513300000,"open":18843.75,"high":18854.17,"low":18794.86,"close":18832.38,"volume":124.08398,"closeTime":1662514199999},{"openTime":1662514200000,"open":18830.12,"high":18864.36,"low":18779.07,"close":18790,"volume":149.05226,"closeTime":1662515099999},{"openTime":1662515100000,"open":18792.2,"high":18835.12,"low":18783.14,"close":18788.73,"volume":81.08914,"closeTime":1662515999999},{"openTime":1662516000000,"open":18785.93,"high":18827.72,"low":18709.02,"close":18746.5,"volume":173.80177,"closeTime":1662516899999},{"openTime":1662516900000,"open":18749.19,"high":18765.97,"low":18530,"close":18637.78,"volume":359.32853,"closeTime":1662517799999},{"openTime":1662517800000,"open":18637.35,"high":18702.1,"low":18617.85,"close":18667.52,"volume":166.00318,"closeTime":1662518699999},{"openTime":1662518700000,"open":18670.89,"high":18689.18,"low":18610.84,"close":18610.84,"volume":148.95891,"closeTime":1662519599999},{"openTime":1662519600000,"open":18613.26,"high":18669.2,"low":18610,"close":18655.78,"volume":123.60066,"closeTime":1662520499999},{"openTime":1662520500000,"open":18656.3,"high":18707.75,"low":18610,"close":18700.4,"volume":127.59408,"closeTime":1662521399999},{"openTime":1662521400000,"open":18702.09,"high":18734.7,"low":18681.99,"close":18705.06,"volume":187.18459,"closeTime":1662522299999},{"openTime":1662522300000,"open":18704.16,"high":18753.11,"low":18691.66,"close":18747.12,"volume":80.3024,"closeTime":1662523199999},{"openTime":1662523200000,"open":18747.05,"high":18747.05,"low":18691.52,"close":18703.37,"volume":80.09101,"closeTime":1662524099999},{"openTime":1662524100000,"open":18703.72,"high":18733.6,"low":18672.48,"close":18699.7,"volume":83.48875,"closeTime":1662524999999},{"openTime":1662525000000,"open":18699.1,"high":18736.48,"low":18680.76,"close":18728.02,"volume":105.47547,"closeTime":1662525899999},{"openTime":1662525900000,"open":18725.34,"high":18760.69,"low":18713.82,"close":18721.22,"volume":135.7989,"closeTime":1662526799999},{"openTime":1662526800000,"open":18722.99,"high":18776.61,"low":18708.81,"close":18754.81,"volume":166.13155,"closeTime":1662527699999},{"openTime":1662527700000,"open":18756.58,"high":18791.44,"low":18743.71,"close":18769.83,"volume":101.42301,"closeTime":1662528599999},{"openTime":1662528600000,"open":18770.93,"high":18782.83,"low":18760.35,"close":18782.34,"volume":53.79147,"closeTime":1662529499999},{"openTime":1662529500000,"open":18781.82,"high":18797.47,"low":18746.76,"close":18759.72,"volume":157.70074,"closeTime":1662530399999},{"openTime":1662530400000,"open":18761.69,"high":18802,"low":18728.11,"close":18800.09,"volume":120.66566,"closeTime":1662531299999},{"openTime":1662531300000,"open":18798.91,"high":18799.9,"low":18766.48,"close":18784.21,"volume":104.63387,"closeTime":1662532199999},{"openTime":1662532200000,"open":18784.48,"high":18808.17,"low":18768.19,"close":18800.97,"volume":71.91801,"closeTime":1662533099999},{"openTime":1662533100000,"open":18800.32,"high":18845.37,"low":18793.04,"close":18795.08,"volume":106.94283,"closeTime":1662533999999},{"openTime":1662534000000,"open":18797.13,"high":18811.59,"low":18761.8,"close":18774.84,"volume":79.60323,"closeTime":1662534899999},{"openTime":1662534900000,"open":18775.66,"high":18785.3,"low":18725.12,"close":18759.17,"volume":99.02761,"closeTime":1662535799999},{"openTime":1662535800000,"open":18758.01,"high":18797.54,"low":18746.59,"close":18792.65,"volume":48.1544,"closeTime":1662536699999},{"openTime":1662536700000,"open":18795.43,"high":18827.09,"low":18779.51,"close":18802.55,"volume":110.22653,"closeTime":1662537599999},{"openTime":1662537600000,"open":18802.36,"high":18860.67,"low":18792.57,"close":18807.81,"volume":106.72144,"closeTime":1662538499999},{"openTime":1662538500000,"open":18807.85,"high":18818.88,"low":18771.8,"close":18794.29,"volume":81.79132,"closeTime":1662539399999},{"openTime":1662539400000,"open":18794.69,"high":18803.5,"low":18777.73,"close":18796.1,"volume":50.01418,"closeTime":1662540299999},{"openTime":1662540300000,"open":18796.1,"high":18820,"low":18795.03,"close":18805.25,"volume":58.33911,"closeTime":1662541199999},{"openTime":1662541200000,"open":18806.72,"high":18822.99,"low":18766.46,"close":18770.17,"volume":98.94765,"closeTime":1662542099999},{"openTime":1662542100000,"open":18771.17,"high":18794.22,"low":18769.97,"close":18777.38,"volume":54.41314,"closeTime":1662542999999},{"openTime":1662543000000,"open":18778.61,"high":18793.5,"low":18770,"close":18787.74,"volume":51.1823,"closeTime":1662543899999},{"openTime":1662543900000,"open":18787.01,"high":18801.93,"low":18777.33,"close":18788.68,"volume":52.10263,"closeTime":1662544799999},{"openTime":1662544800000,"open":18790.85,"high":18801.76,"low":18752.97,"close":18756.17,"volume":78.39817,"closeTime":1662545699999},{"openTime":1662545700000,"open":18756.17,"high":18777.77,"low":18726.17,"close":18768.12,"volume":115.50219,"closeTime":1662546599999},{"openTime":1662546600000,"open":18766.98,"high":18770.24,"low":18744.43,"close":18749.37,"volume":58.09702,"closeTime":1662547499999},{"openTime":1662547500000,"open":18748.91,"high":18764.22,"low":18734.43,"close":18746.72,"volume":63.9562,"closeTime":1662548399999},{"openTime":1662548400000,"open":18747.77,"high":18755.43,"low":18692.4,"close":18726.84,"volume":90.22728,"closeTime":1662549299999},{"openTime":1662549300000,"open":18723.09,"high":18767.3,"low":18702.82,"close":18759.85,"volume":77.42083,"closeTime":1662550199999},{"openTime":1662550200000,"open":18758.47,"high":18781.1,"low":18706.58,"close":18749.93,"volume":93.02202,"closeTime":1662551099999},{"openTime":1662551100000,"open":18747.37,"high":18754.55,"low":18726.24,"close":18742.22,"volume":57.06251,"closeTime":1662551999999},{"openTime":1662552000000,"open":18742.31,"high":18756.5,"low":18691.02,"close":18710.33,"volume":94.17708,"closeTime":1662552899999},{"openTime":1662552900000,"open":18708.81,"high":18749.99,"low":18675.02,"close":18715.96,"volume":120.94656,"closeTime":1662553799999},{"openTime":1662553800000,"open":18716.35,"high":18750.54,"low":18715.45,"close":18739.51,"volume":80.0342,"closeTime":1662554699999},{"openTime":1662554700000,"open":18738.69,"high":18786.8,"low":18717.24,"close":18777.36,"volume":113.95942,"closeTime":1662555599999},{"openTime":1662555600000,"open":18777.92,"high":18894.56,"low":18773.46,"close":18824.1,"volume":206.42966,"closeTime":1662556499999},{"openTime":1662556500000,"open":18823.36,"high":18858.22,"low":18806.01,"close":18836.28,"volume":93.79596,"closeTime":1662557399999},{"openTime":1662557400000,"open":18841,"high":18931.57,"low":18838.61,"close":18886.06,"volume":96.46185,"closeTime":1662558299999},{"openTime":1662558300000,"open":18887.56,"high":18900,"low":18832.37,"close":18843.9,"volume":46.61848,"closeTime":1662559199999},{"openTime":1662559200000,"open":18841.37,"high":18864.87,"low":18818.62,"close":18850.44,"volume":60.55808,"closeTime":1662560099999},{"openTime":1662560100000,"open":18847.06,"high":18922.82,"low":18817.38,"close":18916.47,"volume":95.12996,"closeTime":1662560999999},{"openTime":1662561000000,"open":18919.49,"high":18967.29,"low":18888.7,"close":18916.26,"volume":150.43217,"closeTime":1662561899999},{"openTime":1662561900000,"open":18913.48,"high":18962.2,"low":18889.3,"close":18907.27,"volume":87.57159,"closeTime":1662562799999},{"openTime":1662562800000,"open":18909.68,"high":18939.95,"low":18895.35,"close":18926.23,"volume":132.92254,"closeTime":1662563699999},{"openTime":1662563700000,"open":18927.47,"high":18933.92,"low":18868,"close":18868.26,"volume":56.15156,"closeTime":1662564599999},{"openTime":1662564600000,"open":18872.59,"high":18891.61,"low":18850,"close":18859.35,"volume":128.12623,"closeTime":1662565499999},{"openTime":1662565500000,"open":18858.51,"high":18908.93,"low":18858.51,"close":18873.84,"volume":76.95429,"closeTime":1662566399999},{"openTime":1662566400000,"open":18873.84,"high":18955.53,"low":18864.43,"close":18892.4,"volume":84.75435,"closeTime":1662567299999},{"openTime":1662567300000,"open":18890.82,"high":18899.66,"low":18855.86,"close":18891.82,"volume":56.59323,"closeTime":1662568199999},{"openTime":1662568200000,"open":18890.23,"high":18971.59,"low":18880.69,"close":18942.98,"volume":75.72764,"closeTime":1662569099999},{"openTime":1662569100000,"open":18945.01,"high":18983,"low":18894.57,"close":18915.68,"volume":66.56325,"closeTime":1662569999999},{"openTime":1662570000000,"open":18919.22,"high":18963.06,"low":18914.6,"close":18940.17,"volume":96.97474,"closeTime":1662570899999},{"openTime":1662570900000,"open":18940,"high":18965.01,"low":18907.46,"close":18912.23,"volume":37.83049,"closeTime":1662571799999},{"openTime":1662571800000,"open":18915,"high":19001.91,"low":18912.78,"close":18990.63,"volume":86.71338,"closeTime":1662572699999},{"openTime":1662572700000,"open":18990.63,"high":19040.56,"low":18973.44,"close":19000.91,"volume":140.28138,"closeTime":1662573599999},{"openTime":1662573600000,"open":19006.01,"high":19056.66,"low":18968.6,"close":18987.62,"volume":88.62847,"closeTime":1662574499999},{"openTime":1662574500000,"open":18987.48,"high":19008.15,"low":18969.76,"close":18986.31,"volume":56.96114,"closeTime":1662575399999},{"openTime":1662575400000,"open":18986.71,"high":19034.25,"low":18961.02,"close":19023.38,"volume":107.06986,"closeTime":1662576299999},{"openTime":1662576300000,"open":19024.58,"high":19191.79,"low":19018.39,"close":19078.21,"volume":170.08186,"closeTime":1662577199999},{"openTime":1662577200000,"open":19078.41,"high":19168.09,"low":19054.26,"close":19165.33,"volume":67.18974,"closeTime":1662578099999},{"openTime":1662578100000,"open":19165.33,"high":19202.63,"low":19105.27,"close":19108,"volume":110.62374,"closeTime":1662578999999},{"openTime":1662579000000,"open":19107.81,"high":19136.69,"low":19051.74,"close":19058.47,"volume":88.28498,"closeTime":1662579899999},{"openTime":1662579900000,"open":19057.96,"high":19076.09,"low":18994.72,"close":18994.72,"volume":95.45939,"closeTime":1662580799999},{"openTime":1662580800000,"open":18995.88,"high":19038.59,"low":18985.47,"close":19000.6,"volume":71.73378,"closeTime":1662581699999},{"openTime":1662581700000,"open":19003.55,"high":19270.75,"low":19002.7,"close":19217.21,"volume":264.24638,"closeTime":1662582599999},{"openTime":1662582600000,"open":19220.49,"high":19347.98,"low":19204.41,"close":19315.45,"volume":233.09341,"closeTime":1662583499999},{"openTime":1662583500000,"open":19315.45,"high":19466.03,"low":19315.45,"close":19388.38,"volume":168.39158,"closeTime":1662584399999},{"openTime":1662584400000,"open":19392.21,"high":19463.48,"low":19381.4,"close":19394.12,"volume":177.0638,"closeTime":1662585299999},{"openTime":1662585300000,"open":19396.59,"high":19414.58,"low":19333.44,"close":19355.5,"volume":73.46149,"closeTime":1662586199999},{"openTime":1662586200000,"open":19355.51,"high":19388.33,"low":19276.34,"close":19313.14,"volume":22.55801,"closeTime":1662587099999},{"openTime":1662587100000,"open":19313.61,"high":19449.38,"low":19313.61,"close":19361.41,"volume":75.23278,"closeTime":1662587999999},{"openTime":1662588000000,"open":19368.57,"high":19431.03,"low":19353.26,"close":19397.91,"volume":134.54856,"closeTime":1662588899999},{"openTime":1662588900000,"open":19401.71,"high":19423.26,"low":19372.07,"close":19384.57,"volume":97.57432,"closeTime":1662589799999},{"openTime":1662589800000,"open":19385.25,"high":19404.93,"low":19318.01,"close":19342.81,"volume":103.98478,"closeTime":1662590699999},{"openTime":1662590700000,"open":19342.49,"high":19361.6,"low":19321.78,"close":19337.75,"volume":86.66672,"closeTime":1662591599999},{"openTime":1662591600000,"open":19337.88,"high":19353.98,"low":19295.86,"close":19305.98,"volume":90.88442,"closeTime":1662592499999},{"openTime":1662592500000,"open":19303.71,"high":19336.14,"low":19280.22,"close":19311.01,"volume":62.23434,"closeTime":1662593399999},{"openTime":1662593400000,"open":19311.01,"high":19316.94,"low":19275.7,"close":19283.61,"volume":72.85341,"closeTime":1662594299999},{"openTime":1662594300000,"open":19283.79,"high":19314.3,"low":19245.63,"close":19293.97,"volume":97.24816,"closeTime":1662595199999},{"openTime":1662595200000,"open":19295.68,"high":19365.67,"low":19281.85,"close":19350.08,"volume":119.05338,"closeTime":1662596099999},{"openTime":1662596100000,"open":19350.45,"high":19384.34,"low":19336.66,"close":19348.99,"volume":65.93376,"closeTime":1662596999999},{"openTime":1662597000000,"open":19349.02,"high":19349.32,"low":19237.7,"close":19272.95,"volume":92.12589,"closeTime":1662597899999},{"openTime":1662597900000,"open":19272.66,"high":19311.07,"low":19257.89,"close":19306.2,"volume":53.12683,"closeTime":1662598799999},{"openTime":1662598800000,"open":19306.04,"high":19329.27,"low":19296.57,"close":19301.73,"volume":44.0809,"closeTime":1662599699999},{"openTime":1662599700000,"open":19301.16,"high":19314.89,"low":19271.27,"close":19301.81,"volume":34.77144,"closeTime":1662600599999},{"openTime":1662600600000,"open":19303,"high":19316.25,"low":19155.16,"close":19178.31,"volume":147.84634,"closeTime":1662601499999},{"openTime":1662601500000,"open":19178.88,"high":19214.94,"low":19174.12,"close":19185.08,"volume":61.60249,"closeTime":1662602399999},{"openTime":1662602400000,"open":19184.83,"high":19225.56,"low":19184.83,"close":19215.1,"volume":64.97104,"closeTime":1662603299999},{"openTime":1662603300000,"open":19214.16,"high":19257.27,"low":19212.01,"close":19233.33,"volume":91.22889,"closeTime":1662604199999},{"openTime":1662604200000,"open":19235.2,"high":19263.79,"low":19208.42,"close":19214.64,"volume":52.5649,"closeTime":1662605099999},{"openTime":1662605100000,"open":19213.37,"high":19249.45,"low":19203.03,"close":19237.82,"volume":37.00084,"closeTime":1662605999999},{"openTime":1662606000000,"open":19240.92,"high":19272.36,"low":19235.86,"close":19244.08,"volume":47.38527,"closeTime":1662606899999},{"openTime":1662606900000,"open":19244.09,"high":19251,"low":19208.34,"close":19210.53,"volume":40.60683,"closeTime":1662607799999},{"openTime":1662607800000,"open":19211.87,"high":19233.97,"low":19193.46,"close":19225.79,"volume":45.51758,"closeTime":1662608699999},{"openTime":1662608700000,"open":19225.92,"high":19242.83,"low":19214.58,"close":19219.29,"volume":25.76274,"closeTime":1662609599999},{"openTime":1662609600000,"open":19220.14,"high":19288.44,"low":19211.7,"close":19267.76,"volume":97.67258,"closeTime":1662610499999},{"openTime":1662610500000,"open":19263.96,"high":19329.67,"low":19242.37,"close":19291.88,"volume":105.06217,"closeTime":1662611399999},{"openTime":1662611400000,"open":19293.02,"high":19369.17,"low":19290.94,"close":19340.84,"volume":99.75145,"closeTime":1662612299999},{"openTime":1662612300000,"open":19340.63,"high":19388.33,"low":19328.07,"close":19353.19,"volume":107.93651,"closeTime":1662613199999},{"openTime":1662613200000,"open":19353.33,"high":19367.7,"low":19320.34,"close":19326.26,"volume":57.42219,"closeTime":1662614099999},{"openTime":1662614100000,"open":19327.02,"high":19334.3,"low":19291.01,"close":19311.82,"volume":57.39629,"closeTime":1662614999999},{"openTime":1662615000000,"open":19311.82,"high":19317.66,"low":19287.18,"close":19300.5,"volume":30.27587,"closeTime":1662615899999},{"openTime":1662615900000,"open":19299.91,"high":19306.91,"low":19289.78,"close":19303.51,"volume":37.97904,"closeTime":1662616799999},{"openTime":1662616800000,"open":19303.27,"high":19338.95,"low":19293.18,"close":19336.65,"volume":75.68153,"closeTime":1662617699999},{"openTime":1662617700000,"open":19336.65,"high":19352.38,"low":19278.62,"close":19288.19,"volume":105.24094,"closeTime":1662618599999},{"openTime":1662618600000,"open":19282.42,"high":19282.52,"low":19246.9,"close":19277.57,"volume":59.91561,"closeTime":1662619499999},{"openTime":1662619500000,"open":19277.85,"high":19279,"low":19226.34,"close":19234.89,"volume":52.15766,"closeTime":1662620399999},{"openTime":1662620400000,"open":19235.7,"high":19267.53,"low":19183.55,"close":19227.77,"volume":90.54676,"closeTime":1662621299999},{"openTime":1662621300000,"open":19227.92,"high":19235.6,"low":19051.38,"close":19110.03,"volume":337.78867,"closeTime":1662622199999},{"openTime":1662622200000,"open":19109.71,"high":19200.61,"low":19092.63,"close":19179.16,"volume":169.97165,"closeTime":1662623099999},{"openTime":1662623100000,"open":19178.97,"high":19198.84,"low":19145.49,"close":19170.9,"volume":62.83865,"closeTime":1662623999999},{"openTime":1662624000000,"open":19172.5,"high":19180.09,"low":19147.47,"close":19155.04,"volume":67.74612,"closeTime":1662624899999},{"openTime":1662624900000,"open":19156.18,"high":19200.67,"low":19145.8,"close":19198.28,"volume":62.90767,"closeTime":1662625799999},{"openTime":1662625800000,"open":19198.76,"high":19217.97,"low":19180.78,"close":19212.64,"volume":96.82925,"closeTime":1662626699999},{"openTime":1662626700000,"open":19212.98,"high":19233.95,"low":19202.47,"close":19229.97,"volume":83.68835,"closeTime":1662627599999},{"openTime":1662627600000,"open":19228.83,"high":19238.58,"low":19198.23,"close":19198.23,"volume":66.71519,"closeTime":1662628499999},{"openTime":1662628500000,"open":19202.19,"high":19242.35,"low":19202.15,"close":19223.97,"volume":104.63147,"closeTime":1662629399999},{"openTime":1662629400000,"open":19223.25,"high":19234.08,"low":19193.23,"close":19197.28,"volume":60.29543,"closeTime":1662630299999},{"openTime":1662630300000,"open":19196.46,"high":19206.9,"low":19144.49,"close":19187.03,"volume":86.21871,"closeTime":1662631199999},{"openTime":1662631200000,"open":19186.56,"high":19308.59,"low":19174.83,"close":19266.2,"volume":110.99693,"closeTime":1662632099999},{"openTime":1662632100000,"open":19265.93,"high":19334.42,"low":19265.93,"close":19291.44,"volume":134.89751,"closeTime":1662632999999},{"openTime":1662633000000,"open":19291.44,"high":19301.29,"low":19242.5,"close":19279.51,"volume":94.52755,"closeTime":1662633899999},{"openTime":1662633900000,"open":19279.62,"high":19350.15,"low":19275.08,"close":19307.08,"volume":83.88244,"closeTime":1662634799999},{"openTime":1662634800000,"open":19306.95,"high":19400,"low":19285.92,"close":19364.9,"volume":105.84089,"closeTime":1662635699999},{"openTime":1662635700000,"open":19364.02,"high":19364.02,"low":19319.28,"close":19332.9,"volume":49.10306,"closeTime":1662636599999},{"openTime":1662636600000,"open":19334.13,"high":19334.13,"low":19291.29,"close":19296.47,"volume":79.0856,"closeTime":1662637499999},{"openTime":1662637500000,"open":19294.72,"high":19325.93,"low":19281.74,"close":19311.89,"volume":74.49899,"closeTime":1662638399999},{"openTime":1662638400000,"open":19311.56,"high":19337.99,"low":19300.35,"close":19311.39,"volume":103.86037,"closeTime":1662639299999},{"openTime":1662639300000,"open":19309.13,"high":19377.91,"low":19216.9,"close":19253.17,"volume":241.50982,"closeTime":1662640199999},{"openTime":1662640200000,"open":19260.44,"high":19260.8,"low":19126.72,"close":19126.72,"volume":184.63462,"closeTime":1662641099999},{"openTime":1662641100000,"open":19129.14,"high":19221.34,"low":19102.3,"close":19144.47,"volume":216.39944,"closeTime":1662641999999},{"openTime":1662642000000,"open":19143.73,"high":19182.99,"low":19014.18,"close":19067.65,"volume":201.41208,"closeTime":1662642899999},{"openTime":1662642900000,"open":19066.34,"high":19124.11,"low":19043.52,"close":19122.28,"volume":211.14641,"closeTime":1662643799999},{"openTime":1662643800000,"open":19127.03,"high":19359.16,"low":19069.45,"close":19347.56,"volume":303.28336,"closeTime":1662644699999},{"openTime":1662644700000,"open":19346.87,"high":19361.21,"low":19220.29,"close":19227.52,"volume":241.84206,"closeTime":1662645599999},{"openTime":1662645600000,"open":19229.54,"high":19231.75,"low":19093.28,"close":19164.93,"volume":241.87923,"closeTime":1662646499999},{"openTime":1662646500000,"open":19164.27,"high":19310.94,"low":19140,"close":19241.66,"volume":255.52448,"closeTime":1662647399999},{"openTime":1662647400000,"open":19235.46,"high":19300.53,"low":19220.69,"close":19258.25,"volume":154.52729,"closeTime":1662648299999},{"openTime":1662648300000,"open":19256.48,"high":19321.92,"low":19199.19,"close":19317.01,"volume":120.13695,"closeTime":1662649199999},{"openTime":1662649200000,"open":19319.54,"high":19351.55,"low":19281.72,"close":19302.13,"volume":97.36476,"closeTime":1662650099999},{"openTime":1662650100000,"open":19301.7,"high":19324.46,"low":19285.23,"close":19285.23,"volume":92.9556,"closeTime":1662650999999},{"openTime":1662651000000,"open":19288.03,"high":19348.14,"low":19237.1,"close":19279.8,"volume":112.3464,"closeTime":1662651899999},{"openTime":1662651900000,"open":19280.86,"high":19288.29,"low":19229.31,"close":19255.33,"volume":63.80919,"closeTime":1662652799999},{"openTime":1662652800000,"open":19252.94,"high":19265.05,"low":19093.58,"close":19152.38,"volume":238.5083,"closeTime":1662653699999},{"openTime":1662653700000,"open":19148.6,"high":19190.06,"low":19118.31,"close":19185.76,"volume":148.55459,"closeTime":1662654599999},{"openTime":1662654600000,"open":19186.01,"high":19221.96,"low":19150,"close":19211.09,"volume":116.53784,"closeTime":1662655499999},{"openTime":1662655500000,"open":19211,"high":19213.83,"low":19156.48,"close":19191.29,"volume":127.06796,"closeTime":1662656399999},{"openTime":1662656400000,"open":19188.48,"high":19227.52,"low":19120.19,"close":19218.56,"volume":134.90035,"closeTime":1662657299999},{"openTime":1662657300000,"open":19219.62,"high":19239.68,"low":19181.49,"close":19200.91,"volume":127.43132,"closeTime":1662658199999},{"openTime":1662658200000,"open":19199.08,"high":19250,"low":19171.36,"close":19228.14,"volume":160.86308,"closeTime":1662659099999},{"openTime":1662659100000,"open":19227.8,"high":19238.5,"low":19144.71,"close":19202.51,"volume":139.57931,"closeTime":1662659999999},{"openTime":1662660000000,"open":19202.6,"high":19214.71,"low":19039.75,"close":19186.62,"volume":210.20263,"closeTime":1662660899999},{"openTime":1662660900000,"open":19185.79,"high":19220.44,"low":19175.71,"close":19208.3,"volume":93.73243,"closeTime":1662661799999},{"openTime":1662661800000,"open":19209.69,"high":19247,"low":19176.26,"close":19205.62,"volume":134.02479,"closeTime":1662662699999},{"openTime":1662662700000,"open":19205.76,"high":19227.33,"low":19176.45,"close":19200.59,"volume":153.00744,"closeTime":1662663599999},{"openTime":1662663600000,"open":19200.14,"high":19235.36,"low":19180.68,"close":19232.71,"volume":76.59858,"closeTime":1662664499999},{"openTime":1662664500000,"open":19232.47,"high":19287.19,"low":19229.86,"close":19260.92,"volume":72.27563,"closeTime":1662665399999},{"openTime":1662665400000,"open":19262.07,"high":19276.14,"low":19245.96,"close":19252.81,"volume":55.68889,"closeTime":1662666299999},{"openTime":1662666300000,"open":19254.42,"high":19354.63,"low":19249.27,"close":19350.9,"volume":108.65234,"closeTime":1662667199999},{"openTime":1662667200000,"open":19351.54,"high":19454.41,"low":19331.49,"close":19416.26,"volume":152.95795,"closeTime":1662668099999},{"openTime":1662668100000,"open":19416.7,"high":19445.36,"low":19340,"close":19346.51,"volume":126.56058,"closeTime":1662668999999},{"openTime":1662669000000,"open":19346.69,"high":19380.91,"low":19343.96,"close":19371.05,"volume":71.41631,"closeTime":1662669899999},{"openTime":1662669900000,"open":19372.45,"high":19391.12,"low":19342.77,"close":19378.86,"volume":59.53624,"closeTime":1662670799999},{"openTime":1662670800000,"open":19380.27,"high":19383.88,"low":19303.77,"close":19330.31,"volume":71.36949,"closeTime":1662671699999},{"openTime":1662671700000,"open":19329.35,"high":19358.69,"low":19314.81,"close":19336.26,"volume":43.60037,"closeTime":1662672599999},{"openTime":1662672600000,"open":19337.3,"high":19366.57,"low":19282,"close":19321.15,"volume":26.5891,"closeTime":1662673499999},{"openTime":1662673500000,"open":19322.56,"high":19343.73,"low":19306.2,"close":19332.31,"volume":19.79461,"closeTime":1662674399999},{"openTime":1662674400000,"open":19330.43,"high":19334.2,"low":19280.81,"close":19297.93,"volume":61.7214,"closeTime":1662675299999},{"openTime":1662675300000,"open":19299.4,"high":19309.97,"low":19260.69,"close":19281.2,"volume":60.16733,"closeTime":1662676199999},{"openTime":1662676200000,"open":19281.2,"high":19315.81,"low":19252.76,"close":19285.18,"volume":101.69215,"closeTime":1662677099999},{"openTime":1662677100000,"open":19286.43,"high":19314.26,"low":19286.43,"close":19306.25,"volume":42.79768,"closeTime":1662677999999},{"openTime":1662678000000,"open":19304.94,"high":19328.03,"low":19302.83,"close":19318.4,"volume":54.84938,"closeTime":1662678899999},{"openTime":1662678900000,"open":19319.87,"high":19344.38,"low":19306.17,"close":19331.17,"volume":55.18356,"closeTime":1662679799999},{"openTime":1662679800000,"open":19331.05,"high":19331.05,"low":19283.21,"close":19307.5,"volume":52.7599,"closeTime":1662680699999},{"openTime":1662680700000,"open":19305.33,"high":19331.27,"low":19304.07,"close":19322.34,"volume":41.75945,"closeTime":1662681599999},{"openTime":1662681600000,"open":19322.7,"high":19360,"low":19294.38,"close":19350.72,"volume":88.28313,"closeTime":1662682499999},{"openTime":1662682500000,"open":19349.7,"high":19399.52,"low":19346.97,"close":19378.09,"volume":97.45799,"closeTime":1662683399999},{"openTime":1662683400000,"open":19376.32,"high":19393.52,"low":19344.21,"close":19360.64,"volume":96.56048,"closeTime":1662684299999},{"openTime":1662684300000,"open":19360.78,"high":19386.95,"low":19359.04,"close":19370.8,"volume":40.41078,"closeTime":1662685199999},{"openTime":1662685200000,"open":19370.94,"high":19422.47,"low":19356.59,"close":19370.28,"volume":83.04473,"closeTime":1662686099999},{"openTime":1662686100000,"open":19366.68,"high":19394.18,"low":19359.81,"close":19371.37,"volume":40.24858,"closeTime":1662686999999},{"openTime":1662687000000,"open":19369.72,"high":19372.82,"low":19325,"close":19337.59,"volume":71.07361,"closeTime":1662687899999},{"openTime":1662687900000,"open":19340.12,"high":19354.18,"low":19334.17,"close":19336.78,"volume":25.05802,"closeTime":1662688799999},{"openTime":1662688800000,"open":19337.43,"high":19386.43,"low":19335.23,"close":19373.72,"volume":42.43929,"closeTime":1662689699999},{"openTime":1662689700000,"open":19373.98,"high":19421.69,"low":19365.7,"close":19414.23,"volume":53.69458,"closeTime":1662690599999},{"openTime":1662690600000,"open":19413.1,"high":19458.25,"low":19386.86,"close":19398,"volume":78.61343,"closeTime":1662691499999},{"openTime":1662691500000,"open":19403.17,"high":19413.36,"low":19364.65,"close":19400.04,"volume":42.96104,"closeTime":1662692399999},{"openTime":1662692400000,"open":19401.14,"high":19442.68,"low":19392.7,"close":19427.85,"volume":69.67746,"closeTime":1662693299999},{"openTime":1662693300000,"open":19427.94,"high":19750,"low":19419,"close":19656.39,"volume":263.40068,"closeTime":1662694199999},{"openTime":1662694200000,"open":19657.16,"high":19890,"low":19657.16,"close":19816.39,"volume":372.4058,"closeTime":1662695099999},{"openTime":1662695100000,"open":19820.68,"high":19957.77,"low":19766,"close":19951.36,"volume":172.34314,"closeTime":1662695999999},{"openTime":1662696000000,"open":19952.57,"high":20303.44,"low":19930.75,"close":20233.48,"volume":486.74415,"closeTime":1662696899999},{"openTime":1662696900000,"open":20238.06,"high":20392.28,"low":20183.55,"close":20300.36,"volume":343.22152,"closeTime":1662697799999},{"openTime":1662697800000,"open":20299.78,"high":20368.99,"low":20226.69,"close":20318.28,"volume":186.99102,"closeTime":1662698699999},{"openTime":1662698700000,"open":20317.95,"high":20461,"low":20275.21,"close":20361.92,"volume":227.60944,"closeTime":1662699599999},{"openTime":1662699600000,"open":20360,"high":20455.3,"low":20344.14,"close":20349.97,"volume":177.90199,"closeTime":1662700499999},{"openTime":1662700500000,"open":20349.37,"high":20567.31,"low":20345.17,"close":20542.98,"volume":361.28487,"closeTime":1662701399999},{"openTime":1662701400000,"open":20542.9,"high":20704.83,"low":20515.69,"close":20541.64,"volume":377.88527,"closeTime":1662702299999},{"openTime":1662702300000,"open":20539.57,"high":20655.46,"low":20483.23,"close":20536.3,"volume":271.9701,"closeTime":1662703199999},{"openTime":1662703200000,"open":20536.5,"high":20625.07,"low":20481.1,"close":20593.16,"volume":198.7593,"closeTime":1662704099999},{"openTime":1662704100000,"open":20596.51,"high":20820,"low":20594.82,"close":20706,"volume":276.16059,"closeTime":1662704999999},{"openTime":1662705000000,"open":20702.06,"high":20706.09,"low":20617.84,"close":20652.81,"volume":154.65217,"closeTime":1662705899999},{"openTime":1662705900000,"open":20654.58,"high":20717.37,"low":20638.44,"close":20697.86,"volume":207.84221,"closeTime":1662706799999},{"openTime":1662706800000,"open":20697.91,"high":20762.73,"low":20622.93,"close":20761.36,"volume":184.42321,"closeTime":1662707699999},{"openTime":1662707700000,"open":20761.76,"high":20766.79,"low":20627.04,"close":20636.6,"volume":192.25975,"closeTime":1662708599999},{"openTime":1662708600000,"open":20637.96,"high":20653.8,"low":20591.25,"close":20617.4,"volume":106.02541,"closeTime":1662709499999},{"openTime":1662709500000,"open":20620.89,"high":20657.08,"low":20612.1,"close":20635.98,"volume":133.16966,"closeTime":1662710399999},{"openTime":1662710400000,"open":20634.92,"high":20683.35,"low":20630,"close":20668.19,"volume":124.63727,"closeTime":1662711299999},{"openTime":1662711300000,"open":20669.58,"high":20720.82,"low":20660,"close":20717.32,"volume":193.98589,"closeTime":1662712199999},{"openTime":1662712200000,"open":20716.84,"high":20830.03,"low":20663.27,"close":20739.94,"volume":195.38565,"closeTime":1662713099999},{"openTime":1662713100000,"open":20741.5,"high":20993.38,"low":20721.44,"close":20780,"volume":319.35336,"closeTime":1662713999999},{"openTime":1662714000000,"open":20781.13,"high":20794.06,"low":20658.12,"close":20680.5,"volume":251.15354,"closeTime":1662714899999},{"openTime":1662714900000,"open":20684.06,"high":20687.47,"low":20656.21,"close":20669.84,"volume":139.46178,"closeTime":1662715799999},{"openTime":1662715800000,"open":20670.69,"high":20719.28,"low":20638.03,"close":20705.14,"volume":117.93611,"closeTime":1662716699999},{"openTime":1662716700000,"open":20706.08,"high":20770,"low":20703.1,"close":20753.04,"volume":121.4275,"closeTime":1662717599999},{"openTime":1662717600000,"open":20751.46,"high":20774.62,"low":20727.06,"close":20755.08,"volume":117.95553,"closeTime":1662718499999},{"openTime":1662718500000,"open":20755.43,"high":20894.04,"low":20719.8,"close":20864.9,"volume":192.86213,"closeTime":1662719399999},{"openTime":1662719400000,"open":20862.51,"high":21108.23,"low":20849.73,"close":21027.95,"volume":312.65633,"closeTime":1662720299999},{"openTime":1662720300000,"open":21023.28,"high":21194.53,"low":21022.89,"close":21079.46,"volume":298.30158,"closeTime":1662721199999},{"openTime":1662721200000,"open":21078.05,"high":21101.34,"low":20959.92,"close":21002.24,"volume":201.19849,"closeTime":1662722099999},{"openTime":1662722100000,"open":21004.59,"high":21033.36,"low":20956.41,"close":20994.86,"volume":200.67379,"closeTime":1662722999999},{"openTime":1662723000000,"open":20994.61,"high":21044.66,"low":20934.84,"close":20942.56,"volume":263.73417,"closeTime":1662723899999},{"openTime":1662723900000,"open":20942.54,"high":21009.78,"low":20889,"close":20943.81,"volume":194.46258,"closeTime":1662724799999},{"openTime":1662724800000,"open":20942.17,"high":21030,"low":20927.29,"close":21016.24,"volume":188.76953,"closeTime":1662725699999},{"openTime":1662725700000,"open":21015.55,"high":21085.51,"low":21003.65,"close":21057.65,"volume":214.04858,"closeTime":1662726599999},{"openTime":1662726600000,"open":21057.65,"high":21270.82,"low":21049.22,"close":21151.78,"volume":302.48768,"closeTime":1662727499999},{"openTime":1662727500000,"open":21153.9,"high":21158.73,"low":21073.58,"close":21080.03,"volume":235.11727,"closeTime":1662728399999},{"openTime":1662728400000,"open":21085.45,"high":21100.13,"low":21015.08,"close":21048.67,"volume":252.70925,"closeTime":1662729299999},{"openTime":1662729300000,"open":21049.64,"high":21070,"low":20918.64,"close":20955.39,"volume":269.39597,"closeTime":1662730199999},{"openTime":1662730200000,"open":20957.29,"high":21049.11,"low":20957.29,"close":20976.64,"volume":279.09777,"closeTime":1662731099999},{"openTime":1662731100000,"open":20974.09,"high":21038.26,"low":20934.56,"close":21010.85,"volume":301.02324,"closeTime":1662731999999},{"openTime":1662732000000,"open":21010.85,"high":21129.35,"low":20997.33,"close":21077.8,"volume":295.25335,"closeTime":1662732899999},{"openTime":1662732900000,"open":21080,"high":21120.9,"low":20975.62,"close":21014.4,"volume":339.35145,"closeTime":1662733799999},{"openTime":1662733800000,"open":21015.21,"high":21075.47,"low":20967.43,"close":21064.19,"volume":241.29598,"closeTime":1662734699999},{"openTime":1662734700000,"open":21064.46,"high":21109.08,"low":21046.77,"close":21107.3,"volume":281.07006,"closeTime":1662735599999},{"openTime":1662735600000,"open":21110,"high":21168.67,"low":21062.73,"close":21136.92,"volume":259.43896,"closeTime":1662736499999},{"openTime":1662736500000,"open":21136.57,"high":21253.91,"low":21126.95,"close":21210.04,"volume":296.22347,"closeTime":1662737399999},{"openTime":1662737400000,"open":21213.34,"high":21347.09,"low":21175.43,"close":21303.64,"volume":162.11503,"closeTime":1662738299999},{"openTime":1662738300000,"open":21303.31,"high":21332.39,"low":21224.72,"close":21273.39,"volume":115.07449,"closeTime":1662739199999},{"openTime":1662739200000,"open":21274.31,"high":21282.71,"low":21148.96,"close":21235.96,"volume":160.83846,"closeTime":1662740099999},{"openTime":1662740100000,"open":21236.77,"high":21397.9,"low":21201.9,"close":21341.24,"volume":150.23398,"closeTime":1662740999999},{"openTime":1662741000000,"open":21344.35,"high":21407.77,"low":21147.2,"close":21241.6,"volume":150.77372,"closeTime":1662741899999},{"openTime":1662741900000,"open":21243.26,"high":21307.69,"low":21206.95,"close":21304.56,"volume":134.01307,"closeTime":1662742799999},{"openTime":1662742800000,"open":21301.63,"high":21447.08,"low":21272.88,"close":21396.15,"volume":205.10657,"closeTime":1662743699999},{"openTime":1662743700000,"open":21395.81,"high":21424.65,"low":21310.26,"close":21312.17,"volume":234.73862,"closeTime":1662744599999},{"openTime":1662744600000,"open":21312,"high":21367.68,"low":21228.09,"close":21253.2,"volume":230.53454,"closeTime":1662745499999},{"openTime":1662745500000,"open":21255.2,"high":21283.24,"low":21180,"close":21249.96,"volume":251.95582,"closeTime":1662746399999},{"openTime":1662746400000,"open":21250.4,"high":21256.83,"low":21161.29,"close":21196.28,"volume":264.7597,"closeTime":1662747299999},{"openTime":1662747300000,"open":21196.29,"high":21244.32,"low":21152.64,"close":21174.73,"volume":281.29788,"closeTime":1662748199999},{"openTime":1662748200000,"open":21171.84,"high":21215.7,"low":21137.04,"close":21204.39,"volume":233.73448,"closeTime":1662749099999},{"openTime":1662749100000,"open":21205.76,"high":21210.84,"low":21138.64,"close":21176.43,"volume":268.72005,"closeTime":1662749999999},{"openTime":1662750000000,"open":21176.43,"high":21264,"low":21160,"close":21244.21,"volume":229.44501,"closeTime":1662750899999},{"openTime":1662750900000,"open":21245.58,"high":21308.14,"low":21212.19,"close":21298.79,"volume":215.81168,"closeTime":1662751799999},{"openTime":1662751800000,"open":21295.39,"high":21315.42,"low":21266.98,"close":21276.64,"volume":202.77544,"closeTime":1662752699999},{"openTime":1662752700000,"open":21275.8,"high":21320.34,"low":21235.65,"close":21296.64,"volume":241.47765,"closeTime":1662753599999},{"openTime":1662753600000,"open":21294.77,"high":21305.18,"low":21212.58,"close":21269.11,"volume":227.24195,"closeTime":1662754499999},{"openTime":1662754500000,"open":21268.95,"high":21311.89,"low":21237.56,"close":21272.68,"volume":173.41347,"closeTime":1662755399999},{"openTime":1662755400000,"open":21271.95,"high":21349.53,"low":21253.54,"close":21316.59,"volume":152.52864,"closeTime":1662756299999},{"openTime":1662756300000,"open":21318.06,"high":21321.04,"low":21249.65,"close":21301.92,"volume":145.58423,"closeTime":1662757199999},{"openTime":1662757200000,"open":21299.92,"high":21301.22,"low":21254.47,"close":21257.35,"volume":118.00363,"closeTime":1662758099999},{"openTime":1662758100000,"open":21260.66,"high":21276.07,"low":21241.65,"close":21271.03,"volume":90.39248,"closeTime":1662758999999},{"openTime":1662759000000,"open":21268.39,"high":21338.8,"low":21190,"close":21284.63,"volume":87.86352,"closeTime":1662759899999},{"openTime":1662759900000,"open":21280.17,"high":21315.13,"low":21204.51,"close":21256.19,"volume":92.56089,"closeTime":1662760799999},{"openTime":1662760800000,"open":21258.09,"high":21329.07,"low":21230.42,"close":21277.17,"volume":163.59481,"closeTime":1662761699999},{"openTime":1662761700000,"open":21276.88,"high":21340.28,"low":21270,"close":21295.38,"volume":163.6892,"closeTime":1662762599999},{"openTime":1662762600000,"open":21297.26,"high":21394.58,"low":21285.38,"close":21370.45,"volume":134.19429,"closeTime":1662763499999},{"openTime":1662763500000,"open":21370.83,"high":21405.05,"low":21351.94,"close":21354.47,"volume":131.27044,"closeTime":1662764399999},{"openTime":1662764400000,"open":21353.41,"high":21405.93,"low":21337.31,"close":21399.9,"volume":107.83816,"closeTime":1662765299999},{"openTime":1662765300000,"open":21401.78,"high":21619.99,"low":21255.73,"close":21274.46,"volume":341.67662,"closeTime":1662766199999},{"openTime":1662766200000,"open":21278.37,"high":21412.07,"low":21261.16,"close":21391.02,"volume":230.1918,"closeTime":1662767099999},{"openTime":1662767100000,"open":21389.77,"high":21414.94,"low":21333.19,"close":21368.86,"volume":176.04585,"closeTime":1662767999999},{"openTime":1662768000000,"open":21369.91,"high":21403.31,"low":21251.17,"close":21268.75,"volume":239.26264,"closeTime":1662768899999},{"openTime":1662768900000,"open":21267.46,"high":21350.47,"low":21193.37,"close":21253.58,"volume":211.38435,"closeTime":1662769799999},{"openTime":1662769800000,"open":21257.94,"high":21257.95,"low":21170,"close":21233.58,"volume":182.7579,"closeTime":1662770699999},{"openTime":1662770700000,"open":21234.65,"high":21271.06,"low":21210.6,"close":21264,"volume":170.525,"closeTime":1662771599999},{"openTime":1662771600000,"open":21265.31,"high":21328.54,"low":21261.28,"close":21315.12,"volume":116.19485,"closeTime":1662772499999},{"openTime":1662772500000,"open":21314.29,"high":21323.25,"low":21270.09,"close":21303.27,"volume":90.80121,"closeTime":1662773399999},{"openTime":1662773400000,"open":21303.46,"high":21350,"low":21280,"close":21299.84,"volume":92.46689,"closeTime":1662774299999},{"openTime":1662774300000,"open":21301.71,"high":21314.41,"low":21263.58,"close":21295.94,"volume":101.70006,"closeTime":1662775199999},{"openTime":1662775200000,"open":21294.65,"high":21302.08,"low":21249,"close":21252.89,"volume":60.48961,"closeTime":1662776099999},{"openTime":1662776100000,"open":21252.86,"high":21266.72,"low":21208.07,"close":21225.76,"volume":51.84628,"closeTime":1662776999999},{"openTime":1662777000000,"open":21226.67,"high":21270,"low":21205.37,"close":21252.62,"volume":91.20346,"closeTime":1662777899999},{"openTime":1662777900000,"open":21252.62,"high":21322.32,"low":21229,"close":21311.1,"volume":82.56532,"closeTime":1662778799999},{"openTime":1662778800000,"open":21311.29,"high":21333.2,"low":21286.75,"close":21302.45,"volume":66.50029,"closeTime":1662779699999},{"openTime":1662779700000,"open":21301.93,"high":21316.09,"low":21290.65,"close":21310.12,"volume":64.7445,"closeTime":1662780599999},{"openTime":1662780600000,"open":21309.51,"high":21404.02,"low":21297.56,"close":21360.04,"volume":107.99055,"closeTime":1662781499999},{"openTime":1662781500000,"open":21358.72,"high":21359.73,"low":21302.2,"close":21309.49,"volume":78.00208,"closeTime":1662782399999},{"openTime":1662782400000,"open":21309.57,"high":21372.04,"low":21300.09,"close":21360.02,"volume":96.04911,"closeTime":1662783299999},{"openTime":1662783300000,"open":21360.33,"high":21402.29,"low":21343.86,"close":21349.91,"volume":113.64189,"closeTime":1662784199999},{"openTime":1662784200000,"open":21350.58,"high":21400,"low":21335.34,"close":21392.89,"volume":93.49961,"closeTime":1662785099999},{"openTime":1662785100000,"open":21392.35,"high":21464.28,"low":21387.1,"close":21460.36,"volume":154.67948,"closeTime":1662785999999},{"openTime":1662786000000,"open":21460.95,"high":21500.76,"low":21427.2,"close":21494.79,"volume":136.55914,"closeTime":1662786899999},{"openTime":1662786900000,"open":21495.13,"high":21636.7,"low":21495.13,"close":21592.51,"volume":172.52262,"closeTime":1662787799999},{"openTime":1662787800000,"open":21591.54,"high":21689.69,"low":21586.21,"close":21618.86,"volume":118.44358,"closeTime":1662788699999},{"openTime":1662788700000,"open":21616.37,"high":21640,"low":21527.68,"close":21553.02,"volume":133.69514,"closeTime":1662789599999},{"openTime":1662789600000,"open":21552.62,"high":21592.37,"low":21531.73,"close":21592.02,"volume":95.81636,"closeTime":1662790499999},{"openTime":1662790500000,"open":21592.51,"high":21593.46,"low":21484.88,"close":21509.18,"volume":103.08182,"closeTime":1662791399999},{"openTime":1662791400000,"open":21508.96,"high":21540,"low":21502.7,"close":21516.24,"volume":56.14298,"closeTime":1662792299999},{"openTime":1662792300000,"open":21517.18,"high":21546.6,"low":21474.83,"close":21531.89,"volume":61.38872,"closeTime":1662793199999},{"openTime":1662793200000,"open":21534.77,"high":21590,"low":21514.55,"close":21518.9,"volume":74.64765,"closeTime":1662794099999},{"openTime":1662794100000,"open":21521.04,"high":21525.55,"low":21477.89,"close":21497.79,"volume":49.25837,"closeTime":1662794999999},{"openTime":1662795000000,"open":21498.98,"high":21518.87,"low":21377.33,"close":21383.56,"volume":117.95377,"closeTime":1662795899999},{"openTime":1662795900000,"open":21380.65,"high":21381.83,"low":21257.4,"close":21289.1,"volume":106.62345,"closeTime":1662796799999},{"openTime":1662796800000,"open":21293.27,"high":21373.86,"low":21287.15,"close":21344.76,"volume":92.05976,"closeTime":1662797699999},{"openTime":1662797700000,"open":21346.83,"high":21393.44,"low":21314.85,"close":21389.57,"volume":100.01338,"closeTime":1662798599999},{"openTime":1662798600000,"open":21390.73,"high":21393.53,"low":21369,"close":21376.12,"volume":93.52717,"closeTime":1662799499999},{"openTime":1662799500000,"open":21376.12,"high":21383.63,"low":21326.82,"close":21336.31,"volume":88.47758,"closeTime":1662800399999},{"openTime":1662800400000,"open":21334.76,"high":21377.38,"low":21334.39,"close":21366.81,"volume":93.92914,"closeTime":1662801299999},{"openTime":1662801300000,"open":21366.81,"high":21399,"low":21345.73,"close":21354.72,"volume":112.35238,"closeTime":1662802199999},{"openTime":1662802200000,"open":21356.13,"high":21368.33,"low":21336,"close":21353.59,"volume":100.88238,"closeTime":1662803099999},{"openTime":1662803100000,"open":21353.17,"high":21374.1,"low":21321.73,"close":21334.95,"volume":79.08924,"closeTime":1662803999999},{"openTime":1662804000000,"open":21332.7,"high":21334.98,"low":21277.39,"close":21284.85,"volume":71.34621,"closeTime":1662804899999},{"openTime":1662804900000,"open":21286.68,"high":21337.37,"low":21263.69,"close":21337.37,"volume":86.43098,"closeTime":1662805799999},{"openTime":1662805800000,"open":21337.58,"high":21394.8,"low":21318.73,"close":21348.86,"volume":98.05484,"closeTime":1662806699999},{"openTime":1662806700000,"open":21347.04,"high":21366.4,"low":21321.26,"close":21350.02,"volume":89.23411,"closeTime":1662807599999},{"openTime":1662807600000,"open":21348.68,"high":21382.46,"low":21324.13,"close":21375.15,"volume":163.43677,"closeTime":1662808499999},{"openTime":1662808500000,"open":21375.54,"high":21385.23,"low":21343.69,"close":21346.32,"volume":87.57105,"closeTime":1662809399999},{"openTime":1662809400000,"open":21345.5,"high":21345.5,"low":21300,"close":21316.73,"volume":57.66003,"closeTime":1662810299999},{"openTime":1662810300000,"open":21316.35,"high":21318.42,"low":21291.48,"close":21294.34,"volume":53.05804,"closeTime":1662811199999},{"openTime":1662811200000,"open":21293.19,"high":21347,"low":21276.42,"close":21344.8,"volume":93.88461,"closeTime":1662812099999},{"openTime":1662812100000,"open":21346.47,"high":21373.8,"low":21179.21,"close":21295.59,"volume":252.188,"closeTime":1662812999999},{"openTime":1662813000000,"open":21300,"high":21329.25,"low":21257.89,"close":21283.28,"volume":222.0477,"closeTime":1662813899999},{"openTime":1662813900000,"open":21281.16,"high":21328.39,"low":21277.03,"close":21316.47,"volume":202.32337,"closeTime":1662814799999},{"openTime":1662814800000,"open":21315.55,"high":21320.89,"low":21254.59,"close":21261.66,"volume":166.95654,"closeTime":1662815699999},{"openTime":1662815700000,"open":21261,"high":21278.37,"low":21208.39,"close":21271.13,"volume":171.6306,"closeTime":1662816599999},{"openTime":1662816600000,"open":21272.58,"high":21287.1,"low":21196.63,"close":21203.95,"volume":120.78389,"closeTime":1662817499999},{"openTime":1662817500000,"open":21201.69,"high":21237.28,"low":21140.28,"close":21181.46,"volume":210.38157,"closeTime":1662818399999},{"openTime":1662818400000,"open":21182.05,"high":21245.23,"low":21129.25,"close":21213.7,"volume":224.58693,"closeTime":1662819299999},{"openTime":1662819300000,"open":21216.33,"high":21281.79,"low":21209.37,"close":21274.31,"volume":143.3054,"closeTime":1662820199999},{"openTime":1662820200000,"open":21275.23,"high":21288.56,"low":21234.51,"close":21261.48,"volume":147.44917,"closeTime":1662821099999},{"openTime":1662821100000,"open":21261.01,"high":21290.47,"low":21231.2,"close":21249.93,"volume":147.5268,"closeTime":1662821999999},{"openTime":1662822000000,"open":21251.7,"high":21276.81,"low":21000.4,"close":21257.99,"volume":329.75748,"closeTime":1662822899999},{"openTime":1662822900000,"open":21257.85,"high":21303.26,"low":21213.77,"close":21265.85,"volume":176.48102,"closeTime":1662823799999},{"openTime":1662823800000,"open":21266.52,"high":21294.52,"low":21197.95,"close":21224.64,"volume":174.73056,"closeTime":1662824699999},{"openTime":1662824700000,"open":21225.7,"high":21243.07,"low":21203.73,"close":21227.57,"volume":180.35129,"closeTime":1662825599999},{"openTime":1662825600000,"open":21228.82,"high":21270.89,"low":21183.23,"close":21211.01,"volume":210.47962,"closeTime":1662826499999},{"openTime":1662826500000,"open":21210.78,"high":21227.13,"low":21177.84,"close":21200.43,"volume":205.85723,"closeTime":1662827399999},{"openTime":1662827400000,"open":21197.99,"high":21349.58,"low":21195.91,"close":21342.75,"volume":220.15773,"closeTime":1662828299999},{"openTime":1662828300000,"open":21343.41,"high":21468.4,"low":21314.74,"close":21416.24,"volume":307.01049,"closeTime":1662829199999},{"openTime":1662829200000,"open":21412.06,"high":21428.33,"low":21301.4,"close":21331.82,"volume":246.77161,"closeTime":1662830099999},{"openTime":1662830100000,"open":21333.3,"high":21360,"low":21297.51,"close":21352.61,"volume":193.4698,"closeTime":1662830999999},{"openTime":1662831000000,"open":21351.18,"high":21353.6,"low":21293.32,"close":21298.96,"volume":166.44725,"closeTime":1662831899999},{"openTime":1662831900000,"open":21297.06,"high":21316.78,"low":21283.3,"close":21292.42,"volume":136.77627,"closeTime":1662832799999},{"openTime":1662832800000,"open":21290.09,"high":21377.55,"low":21284.8,"close":21348,"volume":172.12247,"closeTime":1662833699999},{"openTime":1662833700000,"open":21346.63,"high":21401.1,"low":21346.62,"close":21377.06,"volume":198.21498,"closeTime":1662834599999},{"openTime":1662834600000,"open":21380.59,"high":21436.34,"low":21358.23,"close":21429.67,"volume":158.03408,"closeTime":1662835499999},{"openTime":1662835500000,"open":21429.21,"high":21490,"low":21428.64,"close":21450.63,"volume":140.24421,"closeTime":1662836399999},{"openTime":1662836400000,"open":21452.13,"high":21492.56,"low":21440,"close":21475.18,"volume":112.2392,"closeTime":1662837299999},{"openTime":1662837300000,"open":21475.2,"high":21554.57,"low":21462.88,"close":21532.16,"volume":161.03544,"closeTime":1662838199999},{"openTime":1662838200000,"open":21534.29,"high":21649.99,"low":21485.23,"close":21590.6,"volume":282.89818,"closeTime":1662839099999},{"openTime":1662839100000,"open":21597.64,"high":21650,"low":21559.87,"close":21583.71,"volume":203.96726,"closeTime":1662839999999},{"openTime":1662840000000,"open":21586.08,"high":21605.31,"low":21532.62,"close":21546.88,"volume":180.7815,"closeTime":1662840899999},{"openTime":1662840900000,"open":21547.77,"high":21569.24,"low":21465.67,"close":21521.79,"volume":171.30068,"closeTime":1662841799999},{"openTime":1662841800000,"open":21522.19,"high":21535.62,"low":21409.59,"close":21417.64,"volume":151.33137,"closeTime":1662842699999},{"openTime":1662842700000,"open":21419.86,"high":21434.68,"low":21369.01,"close":21429.71,"volume":175.60088,"closeTime":1662843599999},{"openTime":1662843600000,"open":21429.71,"high":21534.48,"low":21425.13,"close":21480,"volume":142.64948,"closeTime":1662844499999},{"openTime":1662844500000,"open":21480.05,"high":21514.3,"low":21471.07,"close":21481.59,"volume":76.03108,"closeTime":1662845399999},{"openTime":1662845400000,"open":21480.71,"high":21526.87,"low":21454.27,"close":21522.31,"volume":53.78029,"closeTime":1662846299999},{"openTime":1662846300000,"open":21522.31,"high":21800,"low":21508.73,"close":21604.53,"volume":255.45767,"closeTime":1662847199999},{"openTime":1662847200000,"open":21612.3,"high":21750.13,"low":21586.69,"close":21729.8,"volume":297.11042,"closeTime":1662848099999},{"openTime":1662848100000,"open":21728.08,"high":21733,"low":21607.26,"close":21628.51,"volume":207.35174,"closeTime":1662848999999},{"openTime":1662849000000,"open":21631.55,"high":21797.49,"low":21596.61,"close":21752.42,"volume":310.06292,"closeTime":1662849899999},{"openTime":1662849900000,"open":21755.95,"high":21816.96,"low":21699.88,"close":21764.66,"volume":264.99359,"closeTime":1662850799999},{"openTime":1662850800000,"open":21766.67,"high":21780.44,"low":21708.83,"close":21720.27,"volume":244.01586,"closeTime":1662851699999},{"openTime":1662851700000,"open":21721.7,"high":21747.33,"low":21705.17,"close":21723.37,"volume":232.62686,"closeTime":1662852599999},{"openTime":1662852600000,"open":21722.13,"high":21800.94,"low":21715.83,"close":21739.23,"volume":232.03327,"closeTime":1662853499999},{"openTime":1662853500000,"open":21734.88,"high":21742.28,"low":21645.63,"close":21653.78,"volume":165.18268,"closeTime":1662854399999},{"openTime":1662854400000,"open":21654.11,"high":21688.78,"low":21586.93,"close":21636.07,"volume":230.05911,"closeTime":1662855299999},{"openTime":1662855300000,"open":21636.64,"high":21651.68,"low":21603.69,"close":21634.37,"volume":178.05933,"closeTime":1662856199999},{"openTime":1662856200000,"open":21636.39,"high":21646.83,"low":21552.77,"close":21571.51,"volume":182.23683,"closeTime":1662857099999},{"openTime":1662857100000,"open":21573.41,"high":21593.1,"low":21543.95,"close":21556.31,"volume":146.86883,"closeTime":1662857999999},{"openTime":1662858000000,"open":21557.49,"high":21615.77,"low":21536.06,"close":21606.72,"volume":169.89091,"closeTime":1662858899999},{"openTime":1662858900000,"open":21606.63,"high":21635.54,"low":21546.57,"close":21565.6,"volume":205.92524,"closeTime":1662859799999},{"openTime":1662859800000,"open":21566.82,"high":21668.97,"low":21557.52,"close":21658.15,"volume":212.51855,"closeTime":1662860699999},{"openTime":1662860700000,"open":21654.26,"high":21677.81,"low":21593.85,"close":21616.8,"volume":189.37801,"closeTime":1662861599999},{"openTime":1662861600000,"open":21614.09,"high":21618.8,"low":21568.03,"close":21600.66,"volume":189.89006,"closeTime":1662862499999},{"openTime":1662862500000,"open":21601.33,"high":21631.2,"low":21573.82,"close":21585.68,"volume":142.57301,"closeTime":1662863399999},{"openTime":1662863400000,"open":21585.68,"high":21586.17,"low":21479.28,"close":21496.54,"volume":209.9261,"closeTime":1662864299999},{"openTime":1662864300000,"open":21495.02,"high":21521.23,"low":21454.14,"close":21513.33,"volume":175.2241,"closeTime":1662865199999},{"openTime":1662865200000,"open":21512.77,"high":21553.99,"low":21511.16,"close":21547.99,"volume":158.38933,"closeTime":1662866099999},{"openTime":1662866100000,"open":21548.61,"high":21572.41,"low":21521.53,"close":21535.74,"volume":138.78582,"closeTime":1662866999999},{"openTime":1662867000000,"open":21535.74,"high":21564.97,"low":21529.42,"close":21535.44,"volume":114.1819,"closeTime":1662867899999},{"openTime":1662867900000,"open":21537.75,"high":21570,"low":21510.8,"close":21549.02,"volume":162.42063,"closeTime":1662868799999},{"openTime":1662868800000,"open":21550.14,"high":21632.73,"low":21550.09,"close":21624.86,"volume":165.65493,"closeTime":1662869699999},{"openTime":1662869700000,"open":21624.06,"high":21648.23,"low":21604.05,"close":21617.05,"volume":139.06103,"closeTime":1662870599999},{"openTime":1662870600000,"open":21617.37,"high":21632,"low":21590,"close":21609.8,"volume":116.45255,"closeTime":1662871499999},{"openTime":1662871500000,"open":21609.12,"high":21611,"low":21545.63,"close":21562.32,"volume":142.1847,"closeTime":1662872399999},{"openTime":1662872400000,"open":21562.51,"high":21588.63,"low":21532.24,"close":21583.1,"volume":138.77276,"closeTime":1662873299999},{"openTime":1662873300000,"open":21584.44,"high":21614.86,"low":21562.07,"close":21583.74,"volume":150.06282,"closeTime":1662874199999},{"openTime":1662874200000,"open":21582.84,"high":21624.36,"low":21560.69,"close":21593.82,"volume":133.16994,"closeTime":1662875099999},{"openTime":1662875100000,"open":21593.65,"high":21623.34,"low":21587.23,"close":21595.77,"volume":134.86101,"closeTime":1662875999999},{"openTime":1662876000000,"open":21596.64,"high":21634.29,"low":21596.64,"close":21630.88,"volume":120.185,"closeTime":1662876899999},{"openTime":1662876900000,"open":21630.95,"high":21639.27,"low":21520,"close":21521.97,"volume":157.38536,"closeTime":1662877799999},{"openTime":1662877800000,"open":21520,"high":21520,"low":21354.54,"close":21433,"volume":343.35062,"closeTime":1662878699999},{"openTime":1662878700000,"open":21432.83,"high":21509.11,"low":21404.11,"close":21451.94,"volume":230.53614,"closeTime":1662879599999},{"openTime":1662879600000,"open":21447.99,"high":21512.28,"low":21436.01,"close":21506.69,"volume":195.1519,"closeTime":1662880499999},{"openTime":1662880500000,"open":21506.44,"high":21583.97,"low":21506.44,"close":21573.71,"volume":275.41268,"closeTime":1662881399999},{"openTime":1662881400000,"open":21573.97,"high":21627.96,"low":21569.08,"close":21622.98,"volume":216.18471,"closeTime":1662882299999},{"openTime":1662882300000,"open":21622.86,"high":21624.39,"low":21573.44,"close":21617.18,"volume":178.16459,"closeTime":1662883199999},{"openTime":1662883200000,"open":21617.18,"high":21619.4,"low":21566.59,"close":21572.18,"volume":160.23542,"closeTime":1662884099999},{"openTime":1662884100000,"open":21572.9,"high":21730,"low":21564.68,"close":21647.54,"volume":237.93188,"closeTime":1662884999999},{"openTime":1662885000000,"open":21647.88,"high":21687.84,"low":21616.72,"close":21683.95,"volume":218.38424,"closeTime":1662885899999},{"openTime":1662885900000,"open":21682.53,"high":21715.79,"low":21660,"close":21678.73,"volume":277.8675,"closeTime":1662886799999},{"openTime":1662886800000,"open":21678.73,"high":21704.21,"low":21662.48,"close":21672.17,"volume":191.26023,"closeTime":1662887699999},{"openTime":1662887700000,"open":21672.28,"high":21683.17,"low":21603.89,"close":21612.78,"volume":244.75436,"closeTime":1662888599999},{"openTime":1662888600000,"open":21614.99,"high":21670.91,"low":21610.48,"close":21648.11,"volume":185.03232,"closeTime":1662889499999},{"openTime":1662889500000,"open":21647.04,"high":21650,"low":21592.4,"close":21607.66,"volume":137.68259,"closeTime":1662890399999},{"openTime":1662890400000,"open":21608.9,"high":21648.7,"low":21608.05,"close":21644.6,"volume":143.93804,"closeTime":1662891299999},{"openTime":1662891300000,"open":21645,"high":21651.6,"low":21608.1,"close":21623.12,"volume":163.90637,"closeTime":1662892199999},{"openTime":1662892200000,"open":21622.03,"high":21683.45,"low":21622.03,"close":21672.36,"volume":178.52273,"closeTime":1662893099999},{"openTime":1662893100000,"open":21672.19,"high":21680.12,"low":21578.58,"close":21600.36,"volume":195.94513,"closeTime":1662893999999},{"openTime":1662894000000,"open":21601.08,"high":21683.15,"low":21598.21,"close":21641.21,"volume":168.12436,"closeTime":1662894899999},{"openTime":1662894900000,"open":21640.43,"high":21705.96,"low":21638.61,"close":21663.23,"volume":204.58333,"closeTime":1662895799999},{"openTime":1662895800000,"open":21663.23,"high":21684.56,"low":21607.87,"close":21636.12,"volume":107.97222,"closeTime":1662896699999},{"openTime":1662896700000,"open":21640.79,"high":21660,"low":21609.68,"close":21618.17,"volume":107.90231,"closeTime":1662897599999},{"openTime":1662897600000,"open":21617.48,"high":21645.55,"low":21512,"close":21619.05,"volume":197.79799,"closeTime":1662898499999},{"openTime":1662898500000,"open":21611.22,"high":21611.76,"low":21567.98,"close":21597,"volume":112.80251,"closeTime":1662899399999},{"openTime":1662899400000,"open":21598.86,"high":21647.32,"low":21598.86,"close":21645.72,"volume":118.7915,"closeTime":1662900299999},{"openTime":1662900300000,"open":21645.73,"high":21661.03,"low":21600.94,"close":21621.69,"volume":125.85162,"closeTime":1662901199999},{"openTime":1662901200000,"open":21621.14,"high":21631.83,"low":21556.13,"close":21592.03,"volume":143.54191,"closeTime":1662902099999},{"openTime":1662902100000,"open":21589.85,"high":21590.98,"low":21554.39,"close":21570.15,"volume":126.27528,"closeTime":1662902999999},{"openTime":1662903000000,"open":21569.06,"high":21577.58,"low":21506.14,"close":21551.63,"volume":170.69722,"closeTime":1662903899999},{"openTime":1662903900000,"open":21553.3,"high":21583.38,"low":21526.23,"close":21549.18,"volume":117.10284,"closeTime":1662904799999},{"openTime":1662904800000,"open":21548.91,"high":21573.76,"low":21540,"close":21567.87,"volume":109.85609,"closeTime":1662905699999},{"openTime":1662905700000,"open":21569.44,"high":21571.07,"low":21461.16,"close":21491.18,"volume":221.29921,"closeTime":1662906599999},{"openTime":1662906600000,"open":21491.79,"high":21534,"low":21485.71,"close":21507.01,"volume":196.97569,"closeTime":1662907499999},{"openTime":1662907500000,"open":21505.47,"high":21571.8,"low":21497.33,"close":21516.9,"volume":176.98667,"closeTime":1662908399999},{"openTime":1662908400000,"open":21516.6,"high":21586.48,"low":21502.8,"close":21560.48,"volume":203.77306,"closeTime":1662909299999},{"openTime":1662909300000,"open":21562.03,"high":21623.82,"low":21558.54,"close":21618.95,"volume":213.5452,"closeTime":1662910199999},{"openTime":1662910200000,"open":21621.46,"high":21760.29,"low":21616.71,"close":21698.4,"volume":301.67179,"closeTime":1662911099999},{"openTime":1662911100000,"open":21699.85,"high":21705.01,"low":21639.68,"close":21648.58,"volume":224.80244,"closeTime":1662911999999},{"openTime":1662912000000,"open":21649.15,"high":21690,"low":21595.07,"close":21679.2,"volume":200.97819,"closeTime":1662912899999},{"openTime":1662912900000,"open":21680,"high":21727.72,"low":21638.18,"close":21643.72,"volume":194.18841,"closeTime":1662913799999},{"openTime":1662913800000,"open":21644.36,"high":21686.6,"low":21640.82,"close":21676.42,"volume":158.34824,"closeTime":1662914699999},{"openTime":1662914700000,"open":21675.75,"high":21720,"low":21673.93,"close":21683.21,"volume":192.74415,"closeTime":1662915599999},{"openTime":1662915600000,"open":21684.29,"high":21715.91,"low":21660,"close":21660,"volume":73.36891,"closeTime":1662916499999},{"openTime":1662916500000,"open":21660.3,"high":21750,"low":21625.34,"close":21741.8,"volume":57.35449,"closeTime":1662917399999},{"openTime":1662917400000,"open":21741.3,"high":21869.35,"low":21664.39,"close":21686.98,"volume":201.88009,"closeTime":1662918299999},{"openTime":1662918300000,"open":21688.1,"high":21707.21,"low":21605.16,"close":21633.7,"volume":89.11986,"closeTime":1662919199999},{"openTime":1662919200000,"open":21634.75,"high":21646.88,"low":21554.59,"close":21620.61,"volume":212.46052,"closeTime":1662920099999},{"openTime":1662920100000,"open":21622.89,"high":21687.7,"low":21619.33,"close":21654.81,"volume":221.26912,"closeTime":1662920999999},{"openTime":1662921000000,"open":21655.46,"high":21656.51,"low":21593.82,"close":21616.22,"volume":186.99747,"closeTime":1662921899999},{"openTime":1662921900000,"open":21616.74,"high":21626.38,"low":21537,"close":21555.61,"volume":236.32466,"closeTime":1662922799999},{"openTime":1662922800000,"open":21556.48,"high":21619.33,"low":21547.05,"close":21607.81,"volume":210.36481,"closeTime":1662923699999},{"openTime":1662923700000,"open":21607.81,"high":21609.94,"low":21576.16,"close":21595.37,"volume":132.60105,"closeTime":1662924599999},{"openTime":1662924600000,"open":21595.83,"high":21624.53,"low":21572.77,"close":21608.16,"volume":90.15283,"closeTime":1662925499999},{"openTime":1662925500000,"open":21608.14,"high":21634.33,"low":21585.94,"close":21623.72,"volume":101.67037,"closeTime":1662926399999},{"openTime":1662926400000,"open":21622.53,"high":21684.33,"low":21613.85,"close":21642.6,"volume":157.56806,"closeTime":1662927299999},{"openTime":1662927300000,"open":21642.09,"high":21668.1,"low":21536.04,"close":21617.98,"volume":221.84341,"closeTime":1662928199999},{"openTime":1662928200000,"open":21617.97,"high":21626.99,"low":21463.18,"close":21571.14,"volume":261.43514,"closeTime":1662929099999},{"openTime":1662929100000,"open":21570.07,"high":21648.18,"low":21500.77,"close":21640.96,"volume":215.15006,"closeTime":1662929999999},{"openTime":1662930000000,"open":21637.85,"high":21774.3,"low":21620,"close":21718.87,"volume":211.15092,"closeTime":1662930899999},{"openTime":1662930900000,"open":21720.54,"high":21721.33,"low":21644.41,"close":21673.09,"volume":88.91099,"closeTime":1662931799999},{"openTime":1662931800000,"open":21672.36,"high":21686.18,"low":21634.29,"close":21668.57,"volume":57.77173,"closeTime":1662932699999},{"openTime":1662932700000,"open":21667.81,"high":21669.55,"low":21468.55,"close":21516.98,"volume":211.44055,"closeTime":1662933599999},{"openTime":1662933600000,"open":21517.08,"high":21673.43,"low":21514.34,"close":21669.36,"volume":361.94041,"closeTime":1662934499999},{"openTime":1662934500000,"open":21676.49,"high":21676.49,"low":21597.9,"close":21614.12,"volume":248.77632,"closeTime":1662935399999},{"openTime":1662935400000,"open":21614.93,"high":21681.89,"low":21612.88,"close":21649.34,"volume":292.84911,"closeTime":1662936299999},{"openTime":1662936300000,"open":21649.34,"high":21690,"low":21627.76,"close":21641.27,"volume":244.26743,"closeTime":1662937199999},{"openTime":1662937200000,"open":21641.75,"high":21668.11,"low":21584.69,"close":21648.8,"volume":183.04578,"closeTime":1662938099999},{"openTime":1662938100000,"open":21646.06,"high":21685.45,"low":21620.6,"close":21650.44,"volume":219.12655,"closeTime":1662938999999},{"openTime":1662939000000,"open":21651.46,"high":21756.76,"low":21647.86,"close":21742.66,"volume":267.80221,"closeTime":1662939899999},{"openTime":1662939900000,"open":21743.47,"high":21880,"low":21723.92,"close":21832.88,"volume":147.37979,"closeTime":1662940799999},{"openTime":1662940800000,"open":21832.88,"high":21861.69,"low":21730.69,"close":21822.68,"volume":157.65417,"closeTime":1662941699999},{"openTime":1662941700000,"open":21822,"high":21825.95,"low":21753.83,"close":21759.12,"volume":114.84528,"closeTime":1662942599999},{"openTime":1662942600000,"open":21754.87,"high":21793.85,"low":21700.55,"close":21738.66,"volume":92.37278,"closeTime":1662943499999},{"openTime":1662943500000,"open":21733.65,"high":21740.98,"low":21640.43,"close":21642.36,"volume":173.80257,"closeTime":1662944399999},{"openTime":1662944400000,"open":21645.98,"high":21671.11,"low":21577.6,"close":21664.21,"volume":218.03039,"closeTime":1662945299999},{"openTime":1662945300000,"open":21666.26,"high":21975,"low":21661.72,"close":21938.16,"volume":315.65469,"closeTime":1662946199999},{"openTime":1662946200000,"open":21937.28,"high":22139.13,"low":21791.54,"close":22117.28,"volume":505.95009,"closeTime":1662947099999},{"openTime":1662947100000,"open":22115.16,"high":22371.15,"low":22023.1,"close":22050,"volume":520.6632,"closeTime":1662947999999},{"openTime":1662948000000,"open":22051.16,"high":22104.4,"low":21778.32,"close":21823.76,"volume":420.21602,"closeTime":1662948899999},{"openTime":1662948900000,"open":21820.96,"high":21872.56,"low":21722.25,"close":21822.08,"volume":391.30008,"closeTime":1662949799999},{"openTime":1662949800000,"open":21823.82,"high":21874.27,"low":21760.3,"close":21807.11,"volume":222.86361,"closeTime":1662950699999},{"openTime":1662950700000,"open":21807.08,"high":21825.66,"low":21662.61,"close":21771.88,"volume":379.66622,"closeTime":1662951599999},{"openTime":1662951600000,"open":21775.04,"high":21831.11,"low":21760,"close":21820.36,"volume":279.97794,"closeTime":1662952499999},{"openTime":1662952500000,"open":21821.6,"high":21837.06,"low":21650.19,"close":21707.76,"volume":365.18941,"closeTime":1662953399999},{"openTime":1662953400000,"open":21710.75,"high":21717.67,"low":21558,"close":21636.58,"volume":439.97025,"closeTime":1662954299999},{"openTime":1662954300000,"open":21634.25,"high":21672.43,"low":21592.58,"close":21659.85,"volume":292.23214,"closeTime":1662955199999},{"openTime":1662955200000,"open":21662.2,"high":21699.09,"low":21638.45,"close":21670.27,"volume":239.8991,"closeTime":1662956099999},{"openTime":1662956100000,"open":21673.47,"high":21738.54,"low":21634.04,"close":21729.76,"volume":232.45805,"closeTime":1662956999999},{"openTime":1662957000000,"open":21726.9,"high":21743.97,"low":21700.05,"close":21709.07,"volume":248.52275,"closeTime":1662957899999},{"openTime":1662957900000,"open":21709.1,"high":21754.02,"low":21686.5,"close":21720.55,"volume":262.13185,"closeTime":1662958799999},{"openTime":1662958800000,"open":21719.92,"high":21750.55,"low":21677.7,"close":21708.69,"volume":247.27332,"closeTime":1662959699999},{"openTime":1662959700000,"open":21707.75,"high":21765.73,"low":21678.54,"close":21753.64,"volume":264.42271,"closeTime":1662960599999},{"openTime":1662960600000,"open":21751.11,"high":21797.51,"low":21737.32,"close":21787.39,"volume":263.35607,"closeTime":1662961499999},{"openTime":1662961500000,"open":21788.81,"high":21794.81,"low":21748.39,"close":21793.37,"volume":199.74278,"closeTime":1662962399999},{"openTime":1662962400000,"open":21793.05,"high":21802.14,"low":21725.63,"close":21735.93,"volume":234.27928,"closeTime":1662963299999},{"openTime":1662963300000,"open":21734.01,"high":21760.57,"low":21702.84,"close":21747.54,"volume":241.48077,"closeTime":1662964199999},{"openTime":1662964200000,"open":21746.48,"high":21842.03,"low":21726.11,"close":21824.79,"volume":294.45468,"closeTime":1662965099999},{"openTime":1662965100000,"open":21824.21,"high":21852.65,"low":21798.29,"close":21823.95,"volume":252.15283,"closeTime":1662965999999},{"openTime":1662966000000,"open":21823.11,"high":21926.99,"low":21807.83,"close":21918.24,"volume":386.49767,"closeTime":1662966899999},{"openTime":1662966900000,"open":21921.65,"high":22066,"low":21865.27,"close":22008.08,"volume":486.21754,"closeTime":1662967799999},{"openTime":1662967800000,"open":22009.58,"high":22182.63,"low":22008.64,"close":22128.17,"volume":556.65428,"closeTime":1662968699999},{"openTime":1662968700000,"open":22129.51,"high":22237.8,"low":22072.56,"close":22201.29,"volume":390.28925,"closeTime":1662969599999},{"openTime":1662969600000,"open":22201.41,"high":22287.65,"low":22120,"close":22232.91,"volume":540.61348,"closeTime":1662970499999},{"openTime":1662970500000,"open":22230.83,"high":22305.51,"low":22140,"close":22180,"volume":567.84536,"closeTime":1662971399999},{"openTime":1662971400000,"open":22177.1,"high":22287.69,"low":22166.95,"close":22267.99,"volume":359.08417,"closeTime":1662972299999},{"openTime":1662972300000,"open":22267.13,"high":22338.97,"low":22216.06,"close":22233.39,"volume":332.07389,"closeTime":1662973199999},{"openTime":1662973200000,"open":22236.66,"high":22265,"low":22150,"close":22245.89,"volume":341.35353,"closeTime":1662974099999},{"openTime":1662974100000,"open":22241.79,"high":22263.55,"low":22182.25,"close":22194.27,"volume":314.49145,"closeTime":1662974999999},{"openTime":1662975000000,"open":22191.29,"high":22224.18,"low":22150.01,"close":22189.53,"volume":322.18454,"closeTime":1662975899999},{"openTime":1662975900000,"open":22189.06,"high":22210.93,"low":22126,"close":22170.58,"volume":300.45558,"closeTime":1662976799999},{"openTime":1662976800000,"open":22171.52,"high":22171.52,"low":21976.82,"close":22043.67,"volume":346.98084,"closeTime":1662977699999},{"openTime":1662977700000,"open":22040,"high":22141.28,"low":22016.73,"close":22101.63,"volume":123.38102,"closeTime":1662978599999},{"openTime":1662978600000,"open":22100.38,"high":22230,"low":22092.87,"close":22169.84,"volume":278.34306,"closeTime":1662979499999},{"openTime":1662979500000,"open":22169.67,"high":22192.97,"low":22144.04,"close":22158.58,"volume":239.22168,"closeTime":1662980399999},{"openTime":1662980400000,"open":22158.58,"high":22166.33,"low":22106.78,"close":22112.92,"volume":305.81254,"closeTime":1662981299999},{"openTime":1662981300000,"open":22110.83,"high":22273.25,"low":22110.54,"close":22240.08,"volume":356.11891,"closeTime":1662982199999},{"openTime":1662982200000,"open":22242.05,"high":22371,"low":22228.39,"close":22357.9,"volume":328.62158,"closeTime":1662983099999},{"openTime":1662983100000,"open":22358.44,"high":22483.33,"low":22294.37,"close":22318.05,"volume":307.91044,"closeTime":1662983999999},{"openTime":1662984000000,"open":22319.82,"high":22396.33,"low":22282.08,"close":22348.27,"volume":384.01959,"closeTime":1662984899999},{"openTime":1662984900000,"open":22350,"high":22351.96,"low":22210.93,"close":22290,"volume":283.73024,"closeTime":1662985799999},{"openTime":1662985800000,"open":22291.92,"high":22393.35,"low":22286.81,"close":22356.99,"volume":204.77481,"closeTime":1662986699999},{"openTime":1662986700000,"open":22356.99,"high":22432.9,"low":22330,"close":22359.44,"volume":226.68675,"closeTime":1662987599999},{"openTime":1662987600000,"open":22362.86,"high":22368.42,"low":22283.08,"close":22358.82,"volume":214.68945,"closeTime":1662988499999},{"openTime":1662988500000,"open":22361.01,"high":22380,"low":22304,"close":22346.82,"volume":182.33166,"closeTime":1662989399999},{"openTime":1662989400000,"open":22348.54,"high":22477.91,"low":22282.99,"close":22369.11,"volume":269.81465,"closeTime":1662990299999},{"openTime":1662990300000,"open":22371.6,"high":22417.3,"low":22313.49,"close":22397.13,"volume":214.59594,"closeTime":1662991199999},{"openTime":1662991200000,"open":22399.97,"high":22442.46,"low":22334.81,"close":22419.2,"volume":122.16924,"closeTime":1662992099999},{"openTime":1662992100000,"open":22422.67,"high":22499.99,"low":22372.7,"close":22395.17,"volume":83.55134,"closeTime":1662992999999},{"openTime":1662993000000,"open":22394.66,"high":22405.22,"low":22300,"close":22330.2,"volume":58.1678,"closeTime":1662993899999},{"openTime":1662993900000,"open":22326.86,"high":22410,"low":22300,"close":22320,"volume":71.864,"closeTime":1662994799999},{"openTime":1662994800000,"open":22323.47,"high":22327.28,"low":22227.59,"close":22274.04,"volume":94.48211,"closeTime":1662995699999},{"openTime":1662995700000,"open":22276.06,"high":22339.44,"low":22256.81,"close":22324.22,"volume":47.90467,"closeTime":1662996599999},{"openTime":1662996600000,"open":22328.11,"high":22350,"low":22171.23,"close":22171.52,"volume":94.86214,"closeTime":1662997499999},{"openTime":1662997500000,"open":22174.21,"high":22210,"low":22007.33,"close":22116.74,"volume":211.56785,"closeTime":1662998399999},{"openTime":1662998400000,"open":22117.1,"high":22202.56,"low":22014.88,"close":22090,"volume":161.28861,"closeTime":1662999299999},{"openTime":1662999300000,"open":22097.27,"high":22218.58,"low":22064.77,"close":22210.65,"volume":91.28068,"closeTime":1663000199999},{"openTime":1663000200000,"open":22210.87,"high":22258.01,"low":22166.19,"close":22251.82,"volume":124.91785,"closeTime":1663001099999},{"openTime":1663001100000,"open":22252.89,"high":22273.49,"low":22211.5,"close":22219.26,"volume":84.56173,"closeTime":1663001999999},{"openTime":1663002000000,"open":22219.01,"high":22260,"low":22142.38,"close":22244.81,"volume":99.41887,"closeTime":1663002899999},{"openTime":1663002900000,"open":22244.7,"high":22322.24,"low":22221.57,"close":22304.09,"volume":59.59624,"closeTime":1663003799999},{"openTime":1663003800000,"open":22312.3,"high":22314.1,"low":22215.44,"close":22228.43,"volume":58.59361,"closeTime":1663004699999},{"openTime":1663004700000,"open":22229.84,"high":22391.5,"low":22227.26,"close":22357.46,"volume":112.79224,"closeTime":1663005599999},{"openTime":1663005600000,"open":22361.56,"high":22380,"low":22267.77,"close":22367.58,"volume":59.95876,"closeTime":1663006499999},{"openTime":1663006500000,"open":22362.82,"high":22387.68,"low":22290,"close":22297.75,"volume":115.6739,"closeTime":1663007399999},{"openTime":1663007400000,"open":22296.25,"high":22332.59,"low":22280,"close":22323.34,"volume":67.06811,"closeTime":1663008299999},{"openTime":1663008300000,"open":22322.34,"high":22420.66,"low":22315.17,"close":22403.62,"volume":120.29566,"closeTime":1663009199999},{"openTime":1663009200000,"open":22403.1,"high":22457.27,"low":22384.93,"close":22389.27,"volume":80.33798,"closeTime":1663010099999},{"openTime":1663010100000,"open":22387.72,"high":22422.9,"low":22363.97,"close":22400,"volume":39.12205,"closeTime":1663010999999},{"openTime":1663011000000,"open":22400.42,"high":22440,"low":22385.78,"close":22427.12,"volume":41.37245,"closeTime":1663011899999},{"openTime":1663011900000,"open":22429.65,"high":22448.99,"low":22403.67,"close":22436.08,"volume":52.42803,"closeTime":1663012799999},{"openTime":1663012800000,"open":22429.37,"high":22499.32,"low":22370,"close":22411.34,"volume":78.26302,"closeTime":1663013699999},{"openTime":1663013700000,"open":22411.24,"high":22422.9,"low":22370,"close":22392.62,"volume":56.82283,"closeTime":1663014599999},{"openTime":1663014600000,"open":22392.84,"high":22457.12,"low":22383.71,"close":22419.68,"volume":28.91677,"closeTime":1663015499999},{"openTime":1663015500000,"open":22415.88,"high":22452.36,"low":22382.28,"close":22410.81,"volume":39.4906,"closeTime":1663016399999},{"openTime":1663016400000,"open":22406.11,"high":22407.86,"low":22294.37,"close":22347.27,"volume":66.62917,"closeTime":1663017299999},{"openTime":1663017300000,"open":22347.24,"high":22347.24,"low":22250,"close":22284.83,"volume":34.28498,"closeTime":1663018199999},{"openTime":1663018200000,"open":22288.64,"high":22431.41,"low":22278.42,"close":22401.36,"volume":30.80672,"closeTime":1663019099999},{"openTime":1663019100000,"open":22398.81,"high":22413.8,"low":22300.29,"close":22327.83,"volume":26.93077,"closeTime":1663019999999},{"openTime":1663020000000,"open":22340.46,"high":22383.69,"low":22313.75,"close":22345.92,"volume":37.06335,"closeTime":1663020899999},{"openTime":1663020900000,"open":22352.84,"high":22408.77,"low":22289.73,"close":22306.01,"volume":45.36445,"closeTime":1663021799999},{"openTime":1663021800000,"open":22308.58,"high":22371.49,"low":22265.76,"close":22367.03,"volume":54.9206,"closeTime":1663022699999},{"openTime":1663022700000,"open":22377.22,"high":22389.77,"low":22283.66,"close":22324.38,"volume":42.19084,"closeTime":1663023599999},{"openTime":1663023600000,"open":22330.78,"high":22400.38,"low":22312.73,"close":22361.65,"volume":29.00353,"closeTime":1663024499999},{"openTime":1663024500000,"open":22365.94,"high":22400.37,"low":22325.34,"close":22346.1,"volume":27.27445,"closeTime":1663025399999},{"openTime":1663025400000,"open":22346.34,"high":22386.9,"low":22316.92,"close":22348.82,"volume":24.82645,"closeTime":1663026299999},{"openTime":1663026300000,"open":22350.92,"high":22406.07,"low":22326.04,"close":22397.88,"volume":31.01285,"closeTime":1663027199999},{"openTime":1663027200000,"open":22397.03,"high":22450.66,"low":22341.86,"close":22399.34,"volume":185.45799,"closeTime":1663028099999},{"openTime":1663028100000,"open":22393.46,"high":22407.16,"low":22127.82,"close":22151.91,"volume":292.22827,"closeTime":1663028999999},{"openTime":1663029000000,"open":22153.2,"high":22244.26,"low":22111.98,"close":22215.08,"volume":236.76861,"closeTime":1663029899999},{"openTime":1663029900000,"open":22213.1,"high":22283.21,"low":22208.52,"close":22216.82,"volume":195.40459,"closeTime":1663030799999},{"openTime":1663030800000,"open":22218.65,"high":22292.56,"low":22189.78,"close":22274.82,"volume":175.08465,"closeTime":1663031699999},{"openTime":1663031700000,"open":22272.94,"high":22288.86,"low":22224.57,"close":22244.5,"volume":136.43802,"closeTime":1663032599999},{"openTime":1663032600000,"open":22245.18,"high":22248.13,"low":22157,"close":22210.45,"volume":156.07434,"closeTime":1663033499999},{"openTime":1663033500000,"open":22208.54,"high":22266.02,"low":22174.22,"close":22242.68,"volume":165.08578,"closeTime":1663034399999},{"openTime":1663034400000,"open":22244.38,"high":22244.39,"low":22067.04,"close":22078.22,"volume":217.20604,"closeTime":1663035299999},{"openTime":1663035300000,"open":22076.94,"high":22197.95,"low":22075.3,"close":22180.9,"volume":210.0871,"closeTime":1663036199999},{"openTime":1663036200000,"open":22181.29,"high":22211.31,"low":22153.7,"close":22179.17,"volume":194.62438,"closeTime":1663037099999},{"openTime":1663037100000,"open":22179.86,"high":22284.53,"low":22155.48,"close":22263.96,"volume":247.20876,"closeTime":1663037999999},{"openTime":1663038000000,"open":22263.24,"high":22287.68,"low":22229.33,"close":22236.61,"volume":172.26162,"closeTime":1663038899999},{"openTime":1663038900000,"open":22237.81,"high":22241,"low":22180,"close":22199.79,"volume":170.99852,"closeTime":1663039799999},{"openTime":1663039800000,"open":22199.22,"high":22234.6,"low":22179.11,"close":22184.85,"volume":178.55365,"closeTime":1663040699999},{"openTime":1663040700000,"open":22182.33,"high":22236.53,"low":22160,"close":22234.91,"volume":232.1083,"closeTime":1663041599999},{"openTime":1663041600000,"open":22235.51,"high":22238.24,"low":22180.65,"close":22215.37,"volume":186.29997,"closeTime":1663042499999},{"openTime":1663042500000,"open":22214.44,"high":22372.51,"low":22191.61,"close":22350.78,"volume":197.78368,"closeTime":1663043399999},{"openTime":1663043400000,"open":22351.3,"high":22372.51,"low":22293.89,"close":22311.05,"volume":209.36186,"closeTime":1663044299999},{"openTime":1663044300000,"open":22311.8,"high":22316.86,"low":22265,"close":22286.94,"volume":197.40382,"closeTime":1663045199999},{"openTime":1663045200000,"open":22287.96,"high":22348.51,"low":22269.88,"close":22344.21,"volume":188.17498,"closeTime":1663046099999},{"openTime":1663046100000,"open":22344.59,"high":22376.96,"low":22307.04,"close":22314.66,"volume":185.09435,"closeTime":1663046999999},{"openTime":1663047000000,"open":22314.93,"high":22431.41,"low":22297.36,"close":22402.68,"volume":250.57509,"closeTime":1663047899999},{"openTime":1663047900000,"open":22406.28,"high":22499.99,"low":22371.2,"close":22389.83,"volume":254.95122,"closeTime":1663048799999},{"openTime":1663048800000,"open":22389.8,"high":22471.23,"low":22380.74,"close":22439.39,"volume":208.62488,"closeTime":1663049699999},{"openTime":1663049700000,"open":22437.81,"high":22445.97,"low":22403.45,"close":22417.52,"volume":163.04546,"closeTime":1663050599999},{"openTime":1663050600000,"open":22419.73,"high":22650,"low":22300.01,"close":22382.13,"volume":404.03836,"closeTime":1663051499999},{"openTime":1663051500000,"open":22385.03,"high":22385.03,"low":22250,"close":22324.4,"volume":284.14505,"closeTime":1663052399999},{"openTime":1663052400000,"open":22319.84,"high":22441.09,"low":22298.95,"close":22343.28,"volume":250.41447,"closeTime":1663053299999},{"openTime":1663053300000,"open":22340.78,"high":22420.85,"low":22331.11,"close":22348.58,"volume":244.88413,"closeTime":1663054199999},{"openTime":1663054200000,"open":22351.46,"high":22385.8,"low":22272.72,"close":22316.55,"volume":210.02193,"closeTime":1663055099999},{"openTime":1663055100000,"open":22319.22,"high":22353.82,"low":22261.87,"close":22280.27,"volume":116.60433,"closeTime":1663055999999},{"openTime":1663056000000,"open":22277.49,"high":22313.76,"low":22246.24,"close":22296.65,"volume":96.13308,"closeTime":1663056899999},{"openTime":1663056900000,"open":22298.36,"high":22310.51,"low":22271.54,"close":22304.97,"volume":114.61751,"closeTime":1663057799999},{"openTime":1663057800000,"open":22306.1,"high":22312.68,"low":22186.85,"close":22206.15,"volume":154.58507,"closeTime":1663058699999},{"openTime":1663058700000,"open":22207.74,"high":22247.71,"low":22190.94,"close":22234.42,"volume":75.9158,"closeTime":1663059599999},{"openTime":1663059600000,"open":22237.09,"high":22285.05,"low":22234.13,"close":22280.29,"volume":114.15912,"closeTime":1663060499999},{"openTime":1663060500000,"open":22281.49,"high":22393.74,"low":22266.96,"close":22357.35,"volume":138.00912,"closeTime":1663061399999},{"openTime":1663061400000,"open":22358.93,"high":22439.02,"low":22351.37,"close":22417.86,"volume":126.82769,"closeTime":1663062299999},{"openTime":1663062300000,"open":22416.76,"high":22431.07,"low":22370.01,"close":22389.2,"volume":79.98819,"closeTime":1663063199999},{"openTime":1663063200000,"open":22386.54,"high":22404.9,"low":22354.19,"close":22378.37,"volume":70.63896,"closeTime":1663064099999},{"openTime":1663064100000,"open":22377.95,"high":22490.26,"low":22367.48,"close":22482.75,"volume":112.38378,"closeTime":1663064999999},{"openTime":1663065000000,"open":22487.63,"high":22575.5,"low":22450,"close":22569.61,"volume":141.83772,"closeTime":1663065899999},{"openTime":1663065900000,"open":22564.71,"high":22600.17,"low":22503.6,"close":22535.01,"volume":105.14962,"closeTime":1663066799999},{"openTime":1663066800000,"open":22546.18,"high":22605.49,"low":22522.03,"close":22569.66,"volume":103.92709,"closeTime":1663067699999},{"openTime":1663067700000,"open":22574.55,"high":22720,"low":22569.97,"close":22660.51,"volume":191.71581,"closeTime":1663068599999},{"openTime":1663068600000,"open":22660.39,"high":22669.11,"low":22503.75,"close":22575.77,"volume":320.11488,"closeTime":1663069499999},{"openTime":1663069500000,"open":22577.35,"high":22579.04,"low":22489.27,"close":22530,"volume":94.7341,"closeTime":1663070399999},{"openTime":1663070400000,"open":22531.61,"high":22640.94,"low":22521.25,"close":22613.34,"volume":158.42796,"closeTime":1663071299999},{"openTime":1663071300000,"open":22614.76,"high":22804.78,"low":22513.52,"close":22715.41,"volume":245.84693,"closeTime":1663072199999},{"openTime":1663072200000,"open":22721.04,"high":22799.99,"low":21620.07,"close":21667.35,"volume":845.63436,"closeTime":1663073099999},{"openTime":1663073100000,"open":21664.68,"high":21774.98,"low":21274.65,"close":21403.92,"volume":540.46078,"closeTime":1663073999999},{"openTime":1663074000000,"open":21400,"high":21516.85,"low":21357.22,"close":21400,"volume":242.727,"closeTime":1663074899999},{"openTime":1663074900000,"open":21404.31,"high":21444.33,"low":21262.63,"close":21338.93,"volume":242.26449,"closeTime":1663075799999},{"openTime":1663075800000,"open":21340.02,"high":21493.89,"low":21292.22,"close":21317.65,"volume":248.2812,"closeTime":1663076699999},{"openTime":1663076700000,"open":21312.6,"high":21360,"low":21180,"close":21199.56,"volume":224.50296,"closeTime":1663077599999},{"openTime":1663077600000,"open":21195.07,"high":21266,"low":21034.77,"close":21234.85,"volume":235.50941,"closeTime":1663078499999},{"openTime":1663078500000,"open":21238,"high":21251.31,"low":21159.72,"close":21200,"volume":128.19284,"closeTime":1663079399999},{"openTime":1663079400000,"open":21203.26,"high":21213.31,"low":21075.58,"close":21103.95,"volume":122.34245,"closeTime":1663080299999},{"openTime":1663080300000,"open":21100,"high":21109.75,"low":20861.45,"close":21011.68,"volume":272.4658,"closeTime":1663081199999},{"openTime":1663081200000,"open":21006.25,"high":21065.2,"low":20933.33,"close":20938.83,"volume":138.01891,"closeTime":1663082099999},{"openTime":1663082100000,"open":20935.11,"high":20952.93,"low":20829.01,"close":20920.63,"volume":123.06095,"closeTime":1663082999999},{"openTime":1663083000000,"open":20919.81,"high":20993.14,"low":20867.62,"close":20906.98,"volume":79.67763,"closeTime":1663083899999},{"openTime":1663083900000,"open":20910.8,"high":20910.8,"low":20750,"close":20837.95,"volume":181.69977,"closeTime":1663084799999},{"openTime":1663084800000,"open":20829.43,"high":20884.32,"low":20735.14,"close":20870.16,"volume":143.78552,"closeTime":1663085699999},{"openTime":1663085700000,"open":20873.8,"high":20906.37,"low":20702.17,"close":20742.96,"volume":79.62845,"closeTime":1663086599999},{"openTime":1663086600000,"open":20741.35,"high":20815.34,"low":20678.88,"close":20803.14,"volume":105.75246,"closeTime":1663087499999},{"openTime":1663087500000,"open":20807.94,"high":20840.61,"low":20759.46,"close":20769.28,"volume":92.74253,"closeTime":1663088399999},{"openTime":1663088400000,"open":20765.96,"high":20830,"low":20730.66,"close":20797.62,"volume":97.19153,"closeTime":1663089299999},{"openTime":1663089300000,"open":20794.35,"high":20924.2,"low":20773.51,"close":20905.08,"volume":97.26799,"closeTime":1663090199999},{"openTime":1663090200000,"open":20904.45,"high":20916.29,"low":20796.17,"close":20807.13,"volume":47.86438,"closeTime":1663091099999},{"openTime":1663091100000,"open":20800.38,"high":20815.2,"low":20730,"close":20764.01,"volume":39.14034,"closeTime":1663091999999},{"openTime":1663092000000,"open":20763.24,"high":20767.72,"low":20651.71,"close":20744.7,"volume":88.38951,"closeTime":1663092899999},{"openTime":1663092900000,"open":20744.4,"high":20792.64,"low":20657.04,"close":20712.58,"volume":86.00932,"closeTime":1663093799999},{"openTime":1663093800000,"open":20718.27,"high":20718.37,"low":20561.29,"close":20561.29,"volume":128.98862,"closeTime":1663094699999},{"openTime":1663094700000,"open":20561.22,"high":20580,"low":20232.8,"close":20252.28,"volume":309.51544,"closeTime":1663095599999},{"openTime":1663095600000,"open":20254.84,"high":20344.47,"low":20051.02,"close":20151.84,"volume":250.91534,"closeTime":1663096499999},{"openTime":1663096500000,"open":20150.46,"high":20280,"low":20134.02,"close":20206.68,"volume":182.40117,"closeTime":1663097399999},{"openTime":1663097400000,"open":20208.79,"high":20301.68,"low":20173.33,"close":20265.59,"volume":98.61984,"closeTime":1663098299999},{"openTime":1663098300000,"open":20263.83,"high":20347.44,"low":20196.99,"close":20286.39,"volume":117.32457,"closeTime":1663099199999},{"openTime":1663099200000,"open":20289.56,"high":20326.54,"low":20242.16,"close":20303.36,"volume":79.79243,"closeTime":1663100099999},{"openTime":1663100100000,"open":20300.65,"high":20327.33,"low":20250,"close":20280,"volume":49.00251,"closeTime":1663100999999},{"openTime":1663101000000,"open":20276.8,"high":20422.92,"low":20259.34,"close":20352.81,"volume":74.56927,"closeTime":1663101899999},{"openTime":1663101900000,"open":20352.15,"high":20356.91,"low":20231.95,"close":20238.08,"volume":96.75401,"closeTime":1663102799999},{"openTime":1663102800000,"open":20238.05,"high":20253.06,"low":20115.53,"close":20212.92,"volume":63.70524,"closeTime":1663103699999},{"openTime":1663103700000,"open":20212.66,"high":20246.46,"low":20143.89,"close":20143.89,"volume":21.49287,"closeTime":1663104599999},{"openTime":1663104600000,"open":20146.4,"high":20167.27,"low":19851,"close":20007.29,"volume":96.2001,"closeTime":1663105499999},{"openTime":1663105500000,"open":20013.44,"high":20154.57,"low":20001.4,"close":20137.85,"volume":63.36782,"closeTime":1663106399999},{"openTime":1663106400000,"open":20134.02,"high":20161.83,"low":20077.7,"close":20111.71,"volume":73.75168,"closeTime":1663107299999},{"openTime":1663107300000,"open":20119.95,"high":20184.26,"low":20089.9,"close":20145.01,"volume":69.7274,"closeTime":1663108199999},{"openTime":1663108200000,"open":20153.6,"high":20233.68,"low":20133.03,"close":20204.16,"volume":115.27502,"closeTime":1663109099999},{"openTime":1663109100000,"open":20210.2,"high":20266.21,"low":20184.59,"close":20227.15,"volume":92.25129,"closeTime":1663109999999},{"openTime":1663110000000,"open":20226.72,"high":20252.75,"low":20163.16,"close":20168.49,"volume":123.09995,"closeTime":1663110899999},{"openTime":1663110900000,"open":20171.94,"high":20196.97,"low":20104.25,"close":20168.9,"volume":76.52984,"closeTime":1663111799999},{"openTime":1663111800000,"open":20169.86,"high":20191.05,"low":20124.18,"close":20162.29,"volume":70.54815,"closeTime":1663112699999},{"openTime":1663112700000,"open":20159.94,"high":20196.25,"low":20138.44,"close":20172.2,"volume":38.93529,"closeTime":1663113599999},{"openTime":1663113600000,"open":20171.02,"high":20219.18,"low":20122.14,"close":20208.14,"volume":72.50729,"closeTime":1663114499999},{"openTime":1663114500000,"open":20205.02,"high":20209.08,"low":20040,"close":20196.31,"volume":145.5591,"closeTime":1663115399999},{"openTime":1663115400000,"open":20194.88,"high":20207.63,"low":20128.46,"close":20193.14,"volume":120.28784,"closeTime":1663116299999},{"openTime":1663116300000,"open":20200.1,"high":20211.74,"low":20160,"close":20198.9,"volume":109.70569,"closeTime":1663117199999},{"openTime":1663117200000,"open":20195.58,"high":20308.85,"low":20183.38,"close":20282.1,"volume":123.41086,"closeTime":1663118099999},{"openTime":1663118100000,"open":20282.03,"high":20309.43,"low":20250.81,"close":20303.97,"volume":110.09551,"closeTime":1663118999999},{"openTime":1663119000000,"open":20304.7,"high":20308.57,"low":20246.69,"close":20253.86,"volume":87.01388,"closeTime":1663119899999},{"openTime":1663119900000,"open":20255.74,"high":20313.5,"low":20241.95,"close":20301.14,"volume":88.17804,"closeTime":1663120799999},{"openTime":1663120800000,"open":20300.99,"high":20366.72,"low":20287.81,"close":20360.78,"volume":136.41466,"closeTime":1663121699999},{"openTime":1663121700000,"open":20359.46,"high":20535.66,"low":20342.18,"close":20399.12,"volume":215.74924,"closeTime":1663122599999},{"openTime":1663122600000,"open":20400,"high":20470.45,"low":20364.92,"close":20386.98,"volume":112.09933,"closeTime":1663123499999},{"openTime":1663123500000,"open":20388.14,"high":20450,"low":20372.18,"close":20445.33,"volume":109.13244,"closeTime":1663124399999},{"openTime":1663124400000,"open":20440.01,"high":20463.44,"low":20330.69,"close":20393.16,"volume":127.17168,"closeTime":1663125299999},{"openTime":1663125300000,"open":20383.78,"high":20390.09,"low":20323.79,"close":20345.45,"volume":84.4638,"closeTime":1663126199999},{"openTime":1663126200000,"open":20346.81,"high":20399.87,"low":20341.07,"close":20344.71,"volume":102.48594,"closeTime":1663127099999},{"openTime":1663127100000,"open":20345.5,"high":20364.18,"low":20300.32,"close":20325.09,"volume":79.5959,"closeTime":1663127999999},{"openTime":1663128000000,"open":20324.02,"high":20354.48,"low":20308.14,"close":20329.04,"volume":73.05094,"closeTime":1663128899999},{"openTime":1663128900000,"open":20331.85,"high":20360.81,"low":20276.09,"close":20300.38,"volume":115.51612,"closeTime":1663129799999},{"openTime":1663129800000,"open":20300.82,"high":20405.84,"low":20299.69,"close":20378.23,"volume":117.5451,"closeTime":1663130699999},{"openTime":1663130700000,"open":20378.21,"high":20405.2,"low":20317.3,"close":20388.1,"volume":144.43427,"closeTime":1663131599999},{"openTime":1663131600000,"open":20387.44,"high":20389.89,"low":20352.03,"close":20358.38,"volume":82.67521,"closeTime":1663132499999},{"openTime":1663132500000,"open":20360.6,"high":20363.98,"low":20334.23,"close":20351.38,"volume":74.66953,"closeTime":1663133399999},{"openTime":1663133400000,"open":20351.74,"high":20407.29,"low":20336.36,"close":20343.44,"volume":74.75723,"closeTime":1663134299999},{"openTime":1663134300000,"open":20344.07,"high":20357.05,"low":20295.39,"close":20312.39,"volume":90.5965,"closeTime":1663135199999},{"openTime":1663135200000,"open":20314.43,"high":20328.54,"low":20247.44,"close":20300.03,"volume":106.95885,"closeTime":1663136099999},{"openTime":1663136100000,"open":20296.23,"high":20326.13,"low":20267.63,"close":20305.24,"volume":85.7726,"closeTime":1663136999999},{"openTime":1663137000000,"open":20303.69,"high":20322.94,"low":20219.83,"close":20233.04,"volume":90.30088,"closeTime":1663137899999},{"openTime":1663137900000,"open":20232.51,"high":20267.55,"low":20228.82,"close":20239.77,"volume":85.91317,"closeTime":1663138799999},{"openTime":1663138800000,"open":20242.14,"high":20326.88,"low":20240.77,"close":20299.32,"volume":78.11427,"closeTime":1663139699999},{"openTime":1663139700000,"open":20300.12,"high":20315.05,"low":20237.26,"close":20240.24,"volume":101.1298,"closeTime":1663140599999},{"openTime":1663140600000,"open":20240,"high":20268.71,"low":20228.99,"close":20242.79,"volume":95.23913,"closeTime":1663141499999},{"openTime":1663141500000,"open":20242.36,"high":20250.11,"low":20135.14,"close":20240.58,"volume":118.96031,"closeTime":1663142399999},{"openTime":1663142400000,"open":20240.58,"high":20273.9,"low":20195.54,"close":20204.64,"volume":114.37092,"closeTime":1663143299999},{"openTime":1663143300000,"open":20202.85,"high":20247.43,"low":20200.52,"close":20220.72,"volume":106.77354,"closeTime":1663144199999},{"openTime":1663144200000,"open":20222.55,"high":20362.23,"low":20222.54,"close":20358.09,"volume":106.68925,"closeTime":1663145099999},{"openTime":1663145100000,"open":20357.55,"high":20420,"low":20352.27,"close":20383.54,"volume":113.49674,"closeTime":1663145999999},{"openTime":1663146000000,"open":20381.83,"high":20384.14,"low":20329.27,"close":20343.29,"volume":101.9754,"closeTime":1663146899999},{"openTime":1663146900000,"open":20343.01,"high":20386.08,"low":20330,"close":20381.34,"volume":76.19379,"closeTime":1663147799999},{"openTime":1663147800000,"open":20379.43,"high":20403.63,"low":20334.07,"close":20334.58,"volume":71.59935,"closeTime":1663148699999},{"openTime":1663148700000,"open":20333.45,"high":20353.17,"low":20312.15,"close":20347.35,"volume":92.14605,"closeTime":1663149599999},{"openTime":1663149600000,"open":20345.5,"high":20384.87,"low":20335.85,"close":20360.32,"volume":89.59837,"closeTime":1663150499999},{"openTime":1663150500000,"open":20359.41,"high":20376.4,"low":20328.18,"close":20331.84,"volume":86.10674,"closeTime":1663151399999},{"openTime":1663151400000,"open":20331.6,"high":20365.29,"low":20310,"close":20343.68,"volume":94.44021,"closeTime":1663152299999},{"openTime":1663152300000,"open":20345.31,"high":20374.42,"low":20334.52,"close":20341.54,"volume":81.17799,"closeTime":1663153199999},{"openTime":1663153200000,"open":20342.61,"high":20362.45,"low":20324.05,"close":20330.15,"volume":61.1884,"closeTime":1663154099999},{"openTime":1663154100000,"open":20331.37,"high":20339.63,"low":20284.27,"close":20299.52,"volume":84.52943,"closeTime":1663154999999},{"openTime":1663155000000,"open":20294.88,"high":20320,"low":20272.77,"close":20283.97,"volume":87.10864,"closeTime":1663155899999},{"openTime":1663155900000,"open":20285.86,"high":20285.86,"low":20082.24,"close":20222.97,"volume":222.5697,"closeTime":1663156799999},{"openTime":1663156800000,"open":20226.22,"high":20235.77,"low":20071.86,"close":20143.57,"volume":133.54289,"closeTime":1663157699999},{"openTime":1663157700000,"open":20143.07,"high":20242.66,"low":20097.01,"close":20215.55,"volume":132.53561,"closeTime":1663158599999},{"openTime":1663158600000,"open":20214.26,"high":20346.93,"low":20131.67,"close":20318.67,"volume":200.93747,"closeTime":1663159499999},{"openTime":1663159500000,"open":20314.89,"high":20332.69,"low":20235,"close":20315.99,"volume":169.86452,"closeTime":1663160399999},{"openTime":1663160400000,"open":20312.8,"high":20390,"low":20273.22,"close":20378.77,"volume":141.90403,"closeTime":1663161299999},{"openTime":1663161300000,"open":20376.27,"high":20387.34,"low":20322.5,"close":20340,"volume":89.1902,"closeTime":1663162199999},{"openTime":1663162200000,"open":20335.68,"high":20355.3,"low":20183.15,"close":20314.11,"volume":195.56551,"closeTime":1663163099999},{"openTime":1663163100000,"open":20312.71,"high":20355.69,"low":20239.9,"close":20307.75,"volume":170.06807,"closeTime":1663163999999},{"openTime":1663164000000,"open":20311.43,"high":20317.33,"low":20248.78,"close":20274.41,"volume":132.24997,"closeTime":1663164899999},{"openTime":1663164900000,"open":20277.71,"high":20309.78,"low":20117.42,"close":20121.43,"volume":172.8914,"closeTime":1663165799999},{"openTime":1663165800000,"open":20120.2,"high":20270,"low":20109,"close":20252.53,"volume":163.70447,"closeTime":1663166699999},{"openTime":1663166700000,"open":20251.13,"high":20302.18,"low":20221.43,"close":20294.33,"volume":124.01149,"closeTime":1663167599999},{"openTime":1663167600000,"open":20296.13,"high":20331.54,"low":20247.37,"close":20292.32,"volume":144.00086,"closeTime":1663168499999},{"openTime":1663168500000,"open":20291.36,"high":20295.85,"low":20216.6,"close":20223.75,"volume":100.07057,"closeTime":1663169399999},{"openTime":1663169400000,"open":20226.91,"high":20264.4,"low":20159.28,"close":20256.04,"volume":105.93198,"closeTime":1663170299999},{"openTime":1663170300000,"open":20257.5,"high":20267.62,"low":20170,"close":20180.43,"volume":53.40476,"closeTime":1663171199999},{"openTime":1663171200000,"open":20180.95,"high":20207.66,"low":20142.22,"close":20203.23,"volume":91.92343,"closeTime":1663172099999},{"openTime":1663172100000,"open":20205.09,"high":20217.8,"low":20108.78,"close":20113.85,"volume":123.73484,"closeTime":1663172999999},{"openTime":1663173000000,"open":20117.85,"high":20220.16,"low":20117.85,"close":20213.7,"volume":43.7807,"closeTime":1663173899999},{"openTime":1663173900000,"open":20214.13,"high":20215.02,"low":20116.76,"close":20141.35,"volume":60.84296,"closeTime":1663174799999},{"openTime":1663174800000,"open":20145.85,"high":20183.1,"low":20116.25,"close":20178.15,"volume":43.44883,"closeTime":1663175699999},{"openTime":1663175700000,"open":20179.36,"high":20241.87,"low":20168.27,"close":20228.5,"volume":70.79956,"closeTime":1663176599999},{"openTime":1663176600000,"open":20229.91,"high":20240.22,"low":20174.47,"close":20189.16,"volume":47.1753,"closeTime":1663177499999},{"openTime":1663177500000,"open":20190.2,"high":20198.42,"low":20097.48,"close":20104,"volume":101.07398,"closeTime":1663178399999},{"openTime":1663178400000,"open":20106.8,"high":20131.11,"low":19718,"close":19783.66,"volume":292.35859,"closeTime":1663179299999},{"openTime":1663179300000,"open":19783.66,"high":19974.97,"low":19621.99,"close":19938.25,"volume":307.50091,"closeTime":1663180199999},{"openTime":1663180200000,"open":19941.38,"high":20022.9,"low":19836.41,"close":19851.12,"volume":127.76669,"closeTime":1663181099999},{"openTime":1663181100000,"open":19849.16,"high":19930,"low":19748.82,"close":19778.79,"volume":109.73067,"closeTime":1663181999999},{"openTime":1663182000000,"open":19778.52,"high":19884.39,"low":19766.9,"close":19822.19,"volume":75.74551,"closeTime":1663182899999},{"openTime":1663182900000,"open":19819.73,"high":19868.12,"low":19702.13,"close":19863.36,"volume":129.02603,"closeTime":1663183799999},{"openTime":1663183800000,"open":19863.31,"high":19934.22,"low":19805.01,"close":19915.23,"volume":116.0633,"closeTime":1663184699999},{"openTime":1663184700000,"open":19915.43,"high":20001.94,"low":19899.66,"close":19948.57,"volume":76.22695,"closeTime":1663185599999},{"openTime":1663185600000,"open":19947.52,"high":19990.54,"low":19931.96,"close":19944.8,"volume":29.88067,"closeTime":1663186499999},{"openTime":1663186500000,"open":19946.08,"high":19975.11,"low":19896.64,"close":19939.83,"volume":34.48517,"closeTime":1663187399999},{"openTime":1663187400000,"open":19938.15,"high":19985.28,"low":19913.18,"close":19960.29,"volume":37.23903,"closeTime":1663188299999},{"openTime":1663188300000,"open":19958.9,"high":19964.23,"low":19917.76,"close":19946.51,"volume":32.00249,"closeTime":1663189199999},{"openTime":1663189200000,"open":19948.1,"high":19954.73,"low":19856.77,"close":19867.41,"volume":37.46063,"closeTime":1663190099999},{"openTime":1663190100000,"open":19865.2,"high":19988.45,"low":19865.2,"close":19965.93,"volume":33.4056,"closeTime":1663190999999},{"openTime":1663191000000,"open":19960.52,"high":20078.85,"low":19953.41,"close":20044.51,"volume":38.4632,"closeTime":1663191899999},{"openTime":1663191900000,"open":20047.51,"high":20230,"low":20027.96,"close":20206.55,"volume":52.06884,"closeTime":1663192799999},{"openTime":1663192800000,"open":20205.92,"high":20279.39,"low":20139.32,"close":20231.12,"volume":60.27654,"closeTime":1663193699999},{"openTime":1663193700000,"open":20233.84,"high":20250,"low":20182.43,"close":20200.08,"volume":75.0674,"closeTime":1663194599999},{"openTime":1663194600000,"open":20200.01,"high":20347.81,"low":20192.09,"close":20322.8,"volume":125.7143,"closeTime":1663195499999},{"openTime":1663195500000,"open":20324.74,"high":20394.21,"low":20278.7,"close":20297.16,"volume":113.86174,"closeTime":1663196399999},{"openTime":1663196400000,"open":20295.67,"high":20324.32,"low":20277,"close":20297.36,"volume":92.50945,"closeTime":1663197299999},{"openTime":1663197300000,"open":20298.28,"high":20300,"low":20227.02,"close":20245.23,"volume":52.07876,"closeTime":1663198199999},{"openTime":1663198200000,"open":20245.62,"high":20270,"low":20222.14,"close":20263.34,"volume":51.99987,"closeTime":1663199099999},{"openTime":1663199100000,"open":20263.35,"high":20280,"low":20190.96,"close":20228.67,"volume":67.69727,"closeTime":1663199999999},{"openTime":1663200000000,"open":20232.64,"high":20261.24,"low":20190.2,"close":20246.47,"volume":117.63345,"closeTime":1663200899999},{"openTime":1663200900000,"open":20251.37,"high":20272.9,"low":20202.91,"close":20263.12,"volume":130.70191,"closeTime":1663201799999},{"openTime":1663201800000,"open":20264.43,"high":20266.02,"low":20165.49,"close":20178.43,"volume":112.70438,"closeTime":1663202699999},{"openTime":1663202700000,"open":20178.54,"high":20205.38,"low":20146.65,"close":20159.29,"volume":151.28357,"closeTime":1663203599999},{"openTime":1663203600000,"open":20162.14,"high":20162.28,"low":19962.98,"close":19966.31,"volume":176.78998,"closeTime":1663204499999},{"openTime":1663204500000,"open":19963.63,"high":20131.87,"low":19958.84,"close":20123.34,"volume":89.69107,"closeTime":1663205399999},{"openTime":1663205400000,"open":20123.21,"high":20171.2,"low":20092.01,"close":20152.41,"volume":110.55221,"closeTime":1663206299999},{"openTime":1663206300000,"open":20148.63,"high":20200.71,"low":20143.41,"close":20198.09,"volume":77.01117,"closeTime":1663207199999},{"openTime":1663207200000,"open":20198.87,"high":20200.05,"low":20119.5,"close":20132.2,"volume":89.3746,"closeTime":1663208099999},{"openTime":1663208100000,"open":20132.2,"high":20138.78,"low":20016.51,"close":20064.22,"volume":88.2085,"closeTime":1663208999999},{"openTime":1663209000000,"open":20061.92,"high":20104.15,"low":20037.35,"close":20060,"volume":75.56149,"closeTime":1663209899999},{"openTime":1663209900000,"open":20060.07,"high":20112.88,"low":20047.67,"close":20102.42,"volume":98.81243,"closeTime":1663210799999},{"openTime":1663210800000,"open":20104.08,"high":20110,"low":19927.12,"close":20009.6,"volume":136.04791,"closeTime":1663211699999},{"openTime":1663211700000,"open":20005.66,"high":20081.74,"low":19970,"close":20044.39,"volume":90.9111,"closeTime":1663212599999},{"openTime":1663212600000,"open":20041.09,"high":20053.03,"low":19982.53,"close":20009.36,"volume":98.92025,"closeTime":1663213499999},{"openTime":1663213500000,"open":20012.08,"high":20060,"low":19989.79,"close":20024.64,"volume":110.81634,"closeTime":1663214399999},{"openTime":1663214400000,"open":20026.27,"high":20096.82,"low":19985.27,"close":20042.09,"volume":129.92247,"closeTime":1663215299999},{"openTime":1663215300000,"open":20043.47,"high":20056.85,"low":20007.22,"close":20038.75,"volume":71.72653,"closeTime":1663216199999},{"openTime":1663216200000,"open":20038.35,"high":20064.17,"low":19960,"close":20006.53,"volume":87.63132,"closeTime":1663217099999},{"openTime":1663217100000,"open":20011.42,"high":20064.14,"low":20000,"close":20031,"volume":81.42022,"closeTime":1663217999999},{"openTime":1663218000000,"open":20030.93,"high":20066.43,"low":20005.83,"close":20021.75,"volume":91.10576,"closeTime":1663218899999},{"openTime":1663218900000,"open":20027.83,"high":20115.31,"low":20023.85,"close":20109.9,"volume":97.54761,"closeTime":1663219799999},{"openTime":1663219800000,"open":20109.33,"high":20200.41,"low":20095.57,"close":20095.75,"volume":107.21409,"closeTime":1663220699999},{"openTime":1663220700000,"open":20094.45,"high":20156.32,"low":20080,"close":20152.22,"volume":61.15481,"closeTime":1663221599999},{"openTime":1663221600000,"open":20149.78,"high":20160,"low":19984.07,"close":20046.47,"volume":163.69331,"closeTime":1663222499999},{"openTime":1663222500000,"open":20044.71,"high":20113.43,"low":19991.51,"close":20094.14,"volume":120.26981,"closeTime":1663223399999},{"openTime":1663223400000,"open":20095.01,"high":20186.48,"low":20004.89,"close":20116.38,"volume":233.68551,"closeTime":1663224299999},{"openTime":1663224300000,"open":20095.76,"high":20308.5,"low":20009.18,"close":20106.57,"volume":564.1954,"closeTime":1663225199999},{"openTime":1663225200000,"open":20101.64,"high":20226.1,"low":20067.86,"close":20212.6,"volume":234.7478,"closeTime":1663226099999},{"openTime":1663226100000,"open":20217.37,"high":20332.2,"low":20202.01,"close":20226.96,"volume":222.80146,"closeTime":1663226999999},{"openTime":1663227000000,"open":20225.45,"high":20234.55,"low":20124.54,"close":20163.51,"volume":133.62303,"closeTime":1663227899999},{"openTime":1663227900000,"open":20164.99,"high":20231.51,"low":20142.67,"close":20209.99,"volume":84.35567,"closeTime":1663228799999},{"openTime":1663228800000,"open":20206.78,"high":20233.62,"low":20148.04,"close":20154.5,"volume":89.06662,"closeTime":1663229699999},{"openTime":1663229700000,"open":20155.39,"high":20164.44,"low":20031.79,"close":20040.52,"volume":154.67851,"closeTime":1663230599999},{"openTime":1663230600000,"open":20040.73,"high":20128.94,"low":20037.12,"close":20112.24,"volume":105.16273,"closeTime":1663231499999},{"openTime":1663231500000,"open":20111.11,"high":20178.06,"low":20044.94,"close":20152.25,"volume":103.94593,"closeTime":1663232399999},{"openTime":1663232400000,"open":20152.48,"high":20162.79,"low":20107.58,"close":20141.3,"volume":88.58318,"closeTime":1663233299999},{"openTime":1663233300000,"open":20141.43,"high":20146.19,"low":20057.59,"close":20066.06,"volume":102.57569,"closeTime":1663234199999},{"openTime":1663234200000,"open":20064.03,"high":20200.42,"low":20062.77,"close":20165.94,"volume":143.63317,"closeTime":1663235099999},{"openTime":1663235100000,"open":20162.04,"high":20170.03,"low":20114.14,"close":20134.23,"volume":118.13357,"closeTime":1663235999999},{"openTime":1663236000000,"open":20135.54,"high":20180.59,"low":20102.62,"close":20175.78,"volume":101.34109,"closeTime":1663236899999},{"openTime":1663236900000,"open":20177.24,"high":20210.06,"low":20168.01,"close":20193.02,"volume":109.49694,"closeTime":1663237799999},{"openTime":1663237800000,"open":20193.02,"high":20194.28,"low":20104.66,"close":20133.85,"volume":147.97798,"closeTime":1663238699999},{"openTime":1663238700000,"open":20132.4,"high":20160.24,"low":20118.65,"close":20156.56,"volume":71.34298,"closeTime":1663239599999},{"openTime":1663239600000,"open":20156.65,"high":20165.79,"low":20086.43,"close":20116.29,"volume":95.26479,"closeTime":1663240499999},{"openTime":1663240500000,"open":20115.72,"high":20283.89,"low":20114.09,"close":20185.35,"volume":110.70901,"closeTime":1663241399999},{"openTime":1663241400000,"open":20186.26,"high":20196.19,"low":20137.76,"close":20142.97,"volume":110.71362,"closeTime":1663242299999},{"openTime":1663242300000,"open":20142.66,"high":20164.57,"low":20137.76,"close":20150.86,"volume":65.23152,"closeTime":1663243199999},{"openTime":1663243200000,"open":20146.73,"high":20172.4,"low":20118.39,"close":20160.29,"volume":94.96826,"closeTime":1663244099999},{"openTime":1663244100000,"open":20161.39,"high":20161.39,"low":20059.76,"close":20080.77,"volume":89.19449,"closeTime":1663244999999},{"openTime":1663245000000,"open":20083.29,"high":20191.58,"low":20067.72,"close":20133.77,"volume":144.13678,"closeTime":1663245899999},{"openTime":1663245900000,"open":20131.86,"high":20163.82,"low":20118.84,"close":20125.51,"volume":130.27418,"closeTime":1663246799999},{"openTime":1663246800000,"open":20127.68,"high":20140.07,"low":20092.13,"close":20120.07,"volume":92.00209,"closeTime":1663247699999},{"openTime":1663247700000,"open":20122.31,"high":20137.99,"low":19991.04,"close":20026.01,"volume":153.14986,"closeTime":1663248599999},{"openTime":1663248600000,"open":20028.89,"high":20093.27,"low":19986.92,"close":20056.6,"volume":168.01546,"closeTime":1663249499999},{"openTime":1663249500000,"open":20062.33,"high":20146.67,"low":20039.42,"close":20115.89,"volume":151.41432,"closeTime":1663250399999},{"openTime":1663250400000,"open":20121.24,"high":20160.69,"low":20097.53,"close":20116.72,"volume":99.41202,"closeTime":1663251299999},{"openTime":1663251300000,"open":20114.88,"high":20176.27,"low":20020,"close":20040.95,"volume":94.9529,"closeTime":1663252199999},{"openTime":1663252200000,"open":20041.06,"high":20080,"low":19760.78,"close":19836.77,"volume":230.4365,"closeTime":1663253099999},{"openTime":1663253100000,"open":19840,"high":19922.46,"low":19637.4,"close":19702.07,"volume":421.79161,"closeTime":1663253999999},{"openTime":1663254000000,"open":19698.21,"high":19749.99,"low":19603.68,"close":19670,"volume":335.27928,"closeTime":1663254899999},{"openTime":1663254900000,"open":19668.07,"high":19789.27,"low":19493.61,"close":19740.64,"volume":268.70093,"closeTime":1663255799999},{"openTime":1663255800000,"open":19744.77,"high":19868.85,"low":19719.99,"close":19800.4,"volume":112.13349,"closeTime":1663256699999},{"openTime":1663256700000,"open":19803.96,"high":19836.2,"low":19692.74,"close":19736.53,"volume":100.2287,"closeTime":1663257599999},{"openTime":1663257600000,"open":19737.38,"high":19746.61,"low":19646.34,"close":19658.82,"volume":86.37455,"closeTime":1663258499999},{"openTime":1663258500000,"open":19663.3,"high":19823.03,"low":19661.63,"close":19784.16,"volume":119.39762,"closeTime":1663259399999},{"openTime":1663259400000,"open":19783.46,"high":19871.64,"low":19778.28,"close":19848.8,"volume":72.44121,"closeTime":1663260299999},{"openTime":1663260300000,"open":19843.86,"high":19867.85,"low":19805.51,"close":19867.85,"volume":67.80152,"closeTime":1663261199999},{"openTime":1663261200000,"open":19866.49,"high":19942.9,"low":19852.65,"close":19870.68,"volume":174.30072,"closeTime":1663262099999},{"openTime":1663262100000,"open":19873.69,"high":19926.41,"low":19853.65,"close":19884.92,"volume":61.31798,"closeTime":1663262999999},{"openTime":1663263000000,"open":19881.78,"high":19887.39,"low":19816.89,"close":19823.58,"volume":50.38069,"closeTime":1663263899999},{"openTime":1663263900000,"open":19823.4,"high":19845.36,"low":19788.14,"close":19828.12,"volume":45.94854,"closeTime":1663264799999},{"openTime":1663264800000,"open":19830,"high":19834.44,"low":19745,"close":19800.93,"volume":63.30176,"closeTime":1663265699999},{"openTime":1663265700000,"open":19802,"high":19851.2,"low":19786.64,"close":19847.29,"volume":47.67255,"closeTime":1663266599999},{"openTime":1663266600000,"open":19849.74,"high":19878.38,"low":19818.15,"close":19849.87,"volume":68.99297,"closeTime":1663267499999},{"openTime":1663267500000,"open":19847.85,"high":19850.64,"low":19731.44,"close":19761.48,"volume":92.71937,"closeTime":1663268399999},{"openTime":1663268400000,"open":19762.64,"high":19776.28,"low":19696.31,"close":19717.58,"volume":65.63414,"closeTime":1663269299999},{"openTime":1663269300000,"open":19715.06,"high":19749.8,"low":19666.38,"close":19708.82,"volume":62.9028,"closeTime":1663270199999},{"openTime":1663270200000,"open":19705.34,"high":19803.19,"low":19701.19,"close":19795.78,"volume":75.10515,"closeTime":1663271099999},{"openTime":1663271100000,"open":19795.74,"high":19840.03,"low":19750.01,"close":19778.94,"volume":99.36733,"closeTime":1663271999999},{"openTime":1663272000000,"open":19784.25,"high":19849.09,"low":19784.25,"close":19840.55,"volume":45.8684,"closeTime":1663272899999},{"openTime":1663272900000,"open":19837.6,"high":19846.86,"low":19795.8,"close":19824.27,"volume":35.99616,"closeTime":1663273799999},{"openTime":1663273800000,"open":19822.93,"high":19825.59,"low":19753.78,"close":19788.99,"volume":31.99411,"closeTime":1663274699999},{"openTime":1663274700000,"open":19793.51,"high":19853.5,"low":19775.11,"close":19846.71,"volume":60.19375,"closeTime":1663275599999},{"openTime":1663275600000,"open":19845.25,"high":19857.83,"low":19817.17,"close":19849.99,"volume":98.41886,"closeTime":1663276499999},{"openTime":1663276500000,"open":19849.84,"high":19890,"low":19841.34,"close":19889.99,"volume":28.74095,"closeTime":1663277399999},{"openTime":1663277400000,"open":19889.96,"high":19889.99,"low":19842.07,"close":19855.69,"volume":43.47092,"closeTime":1663278299999},{"openTime":1663278300000,"open":19857.89,"high":19859.81,"low":19781.17,"close":19824.06,"volume":29.18114,"closeTime":1663279199999},{"openTime":1663279200000,"open":19822.9,"high":19827.02,"low":19740.86,"close":19781.45,"volume":114.4434,"closeTime":1663280099999},{"openTime":1663280100000,"open":19781.43,"high":19816.86,"low":19740.8,"close":19781.62,"volume":171.31185,"closeTime":1663280999999},{"openTime":1663281000000,"open":19788.03,"high":19807.69,"low":19682.32,"close":19695.36,"volume":89.26934,"closeTime":1663281899999},{"openTime":1663281900000,"open":19698.68,"high":19738.02,"low":19578.25,"close":19728.12,"volume":95.52404,"closeTime":1663282799999},{"openTime":1663282800000,"open":19729.92,"high":19757.07,"low":19634.04,"close":19680.11,"volume":81.06135,"closeTime":1663283699999},{"openTime":1663283700000,"open":19674.06,"high":19732.97,"low":19631.01,"close":19708.82,"volume":51.23428,"closeTime":1663284599999},{"openTime":1663284600000,"open":19707.39,"high":19726.26,"low":19644.07,"close":19716.12,"volume":60.31797,"closeTime":1663285499999},{"openTime":1663285500000,"open":19718.6,"high":19734.12,"low":19652.5,"close":19701.15,"volume":54.87095,"closeTime":1663286399999},{"openTime":1663286400000,"open":19702.93,"high":19728.69,"low":19634.04,"close":19668.51,"volume":85.62112,"closeTime":1663287299999},{"openTime":1663287300000,"open":19670.62,"high":19759.14,"low":19583.4,"close":19756.43,"volume":94.10981,"closeTime":1663288199999},{"openTime":1663288200000,"open":19758.41,"high":19761.2,"low":19675.64,"close":19727.55,"volume":115.20243,"closeTime":1663289099999},{"openTime":1663289100000,"open":19729.35,"high":19787.5,"low":19707.79,"close":19787.5,"volume":101.8905,"closeTime":1663289999999},{"openTime":1663290000000,"open":19785.18,"high":19814.56,"low":19757.02,"close":19783,"volume":126.72488,"closeTime":1663290899999},{"openTime":1663290900000,"open":19778.57,"high":19796.34,"low":19757.31,"close":19792.29,"volume":85.06462,"closeTime":1663291799999},{"openTime":1663291800000,"open":19792.29,"high":19802.18,"low":19749.81,"close":19761.27,"volume":74.59378,"closeTime":1663292699999},{"openTime":1663292700000,"open":19759.23,"high":19772.39,"low":19704.32,"close":19729.34,"volume":89.81472,"closeTime":1663293599999},{"openTime":1663293600000,"open":19728.34,"high":19755.37,"low":19707.34,"close":19710.83,"volume":98.51848,"closeTime":1663294499999},{"openTime":1663294500000,"open":19715.77,"high":19751,"low":19701.51,"close":19733.5,"volume":74.63487,"closeTime":1663295399999},{"openTime":1663295400000,"open":19734,"high":19767.57,"low":19676.05,"close":19690.55,"volume":98.75719,"closeTime":1663296299999},{"openTime":1663296300000,"open":19691.76,"high":19751,"low":19677.16,"close":19749.52,"volume":70.07359,"closeTime":1663297199999},{"openTime":1663297200000,"open":19747.69,"high":19753,"low":19690,"close":19701.6,"volume":81.34367,"closeTime":1663298099999},{"openTime":1663298100000,"open":19701.33,"high":19748.69,"low":19697.57,"close":19727.12,"volume":84.06674,"closeTime":1663298999999},{"openTime":1663299000000,"open":19728.27,"high":19777.52,"low":19714.12,"close":19724.85,"volume":97.91649,"closeTime":1663299899999},{"openTime":1663299900000,"open":19724.12,"high":19754.72,"low":19712.11,"close":19742.9,"volume":87.92576,"closeTime":1663300799999},{"openTime":1663300800000,"open":19742.9,"high":19840,"low":19740.14,"close":19831.22,"volume":155.51595,"closeTime":1663301699999},{"openTime":1663301700000,"open":19834.37,"high":19834.92,"low":19790.01,"close":19798.99,"volume":89.76947,"closeTime":1663302599999},{"openTime":1663302600000,"open":19797.51,"high":19812.45,"low":19790.56,"close":19793.32,"volume":94.17196,"closeTime":1663303499999},{"openTime":1663303500000,"open":19795.73,"high":19857.35,"low":19790.58,"close":19822.1,"volume":108.53572,"closeTime":1663304399999},{"openTime":1663304400000,"open":19822.77,"high":19840.71,"low":19795.21,"close":19820,"volume":91.21665,"closeTime":1663305299999},{"openTime":1663305300000,"open":19820.82,"high":19825.43,"low":19779.35,"close":19793.09,"volume":96.16385,"closeTime":1663306199999},{"openTime":1663306200000,"open":19793.1,"high":19795.97,"low":19752.24,"close":19779.25,"volume":73.81078,"closeTime":1663307099999},{"openTime":1663307100000,"open":19779.78,"high":19782.8,"low":19738.23,"close":19749.84,"volume":116.31345,"closeTime":1663307999999},{"openTime":1663308000000,"open":19751.51,"high":19788.72,"low":19730,"close":19763.73,"volume":72.41636,"closeTime":1663308899999},{"openTime":1663308900000,"open":19763.51,"high":19804.96,"low":19759.12,"close":19774.39,"volume":79.74415,"closeTime":1663309799999},{"openTime":1663309800000,"open":19775.5,"high":19796.91,"low":19758.64,"close":19794.53,"volume":100.20623,"closeTime":1663310699999},{"openTime":1663310700000,"open":19794.6,"high":19804.28,"low":19746.38,"close":19762.03,"volume":71.51115,"closeTime":1663311599999},{"openTime":1663311600000,"open":19764.29,"high":19798.57,"low":19756.17,"close":19770.33,"volume":84.54961,"closeTime":1663312499999},{"openTime":1663312500000,"open":19768.88,"high":19781,"low":19746.19,"close":19763.25,"volume":102.05825,"closeTime":1663313399999},{"openTime":1663313400000,"open":19763.34,"high":19774.94,"low":19748,"close":19774.33,"volume":75.95053,"closeTime":1663314299999},{"openTime":1663314300000,"open":19772.98,"high":19778.57,"low":19723.3,"close":19737.91,"volume":111.61279,"closeTime":1663315199999},{"openTime":1663315200000,"open":19739.71,"high":19756.82,"low":19703.38,"close":19708.25,"volume":90.11646,"closeTime":1663316099999},{"openTime":1663316100000,"open":19710.05,"high":19724.94,"low":19650,"close":19684.82,"volume":140.40209,"closeTime":1663316999999},{"openTime":1663317000000,"open":19686.86,"high":19713.5,"low":19609.61,"close":19703.4,"volume":151.38537,"closeTime":1663317899999},{"openTime":1663317900000,"open":19707.65,"high":19715.86,"low":19655.68,"close":19684.8,"volume":100.61188,"closeTime":1663318799999},{"openTime":1663318800000,"open":19686.78,"high":19767.75,"low":19683.25,"close":19743.59,"volume":109.86325,"closeTime":1663319699999},{"openTime":1663319700000,"open":19743.34,"high":19763.27,"low":19730,"close":19739.49,"volume":75.37034,"closeTime":1663320599999},{"openTime":1663320600000,"open":19741.32,"high":19781.77,"low":19723.4,"close":19778.57,"volume":75.92206,"closeTime":1663321499999},{"openTime":1663321500000,"open":19776.3,"high":19790.69,"low":19750.08,"close":19757.15,"volume":84.64951,"closeTime":1663322399999},{"openTime":1663322400000,"open":19757.15,"high":19769.46,"low":19740,"close":19744.78,"volume":72.39577,"closeTime":1663323299999},{"openTime":1663323300000,"open":19745.85,"high":19800,"low":19743.43,"close":19782.22,"volume":92.08745,"closeTime":1663324199999},{"openTime":1663324200000,"open":19786.72,"high":19831.55,"low":19775.12,"close":19826.88,"volume":104.2602,"closeTime":1663325099999},{"openTime":1663325100000,"open":19828.28,"high":19840.42,"low":19780.5,"close":19795,"volume":80.59183,"closeTime":1663325999999},{"openTime":1663326000000,"open":19794.3,"high":19816.23,"low":19772.81,"close":19801.59,"volume":91.87402,"closeTime":1663326899999},{"openTime":1663326900000,"open":19801.03,"high":19819.6,"low":19784.31,"close":19792.52,"volume":90.68298,"closeTime":1663327799999},{"openTime":1663327800000,"open":19792.52,"high":19886.5,"low":19776.85,"close":19876.81,"volume":109.33518,"closeTime":1663328699999},{"openTime":1663328700000,"open":19872.3,"high":19888.02,"low":19830.08,"close":19863.53,"volume":100.54988,"closeTime":1663329599999},{"openTime":1663329600000,"open":19868.14,"high":19874.65,"low":19812.49,"close":19819.51,"volume":94.87314,"closeTime":1663330499999},{"openTime":1663330500000,"open":19821.77,"high":19844.95,"low":19792.47,"close":19800.5,"volume":191.5362,"closeTime":1663331399999},{"openTime":1663331400000,"open":19795.24,"high":19809.95,"low":19764.14,"close":19799.98,"volume":101.59274,"closeTime":1663332299999},{"openTime":1663332300000,"open":19800.6,"high":19808.25,"low":19676.38,"close":19685.66,"volume":162.55977,"closeTime":1663333199999},{"openTime":1663333200000,"open":19685.66,"high":19754.13,"low":19680.97,"close":19743.1,"volume":87.94827,"closeTime":1663334099999},{"openTime":1663334100000,"open":19744.45,"high":19780.36,"low":19728.42,"close":19764.85,"volume":113.77034,"closeTime":1663334999999},{"openTime":1663335000000,"open":19763.03,"high":19775.41,"low":19644.34,"close":19684.71,"volume":144.46132,"closeTime":1663335899999},{"openTime":1663335900000,"open":19686.99,"high":19732.55,"low":19442.71,"close":19524.76,"volume":244.1393,"closeTime":1663336799999},{"openTime":1663336800000,"open":19530,"high":19723.89,"low":19500,"close":19708.95,"volume":191.66146,"closeTime":1663337699999},{"openTime":1663337700000,"open":19706.54,"high":19754.58,"low":19615.33,"close":19630.79,"volume":89.18212,"closeTime":1663338599999},{"openTime":1663338600000,"open":19631.67,"high":19796.24,"low":19630.68,"close":19762.2,"volume":90.07652,"closeTime":1663339499999},{"openTime":1663339500000,"open":19760.73,"high":19780.71,"low":19657.73,"close":19660,"volume":85.50221,"closeTime":1663340399999},{"openTime":1663340400000,"open":19659.11,"high":19687.82,"low":19630,"close":19673.33,"volume":97.36237,"closeTime":1663341299999},{"openTime":1663341300000,"open":19667.57,"high":19743.97,"low":19657.82,"close":19715.67,"volume":72.87607,"closeTime":1663342199999},{"openTime":1663342200000,"open":19715.35,"high":19742.27,"low":19588.03,"close":19592.28,"volume":109.94851,"closeTime":1663343099999},{"openTime":1663343100000,"open":19586.47,"high":19666.48,"low":19577.15,"close":19663.77,"volume":58.54989,"closeTime":1663343999999},{"openTime":1663344000000,"open":19658.71,"high":19660.38,"low":19550.93,"close":19576.99,"volume":54.0424,"closeTime":1663344899999},{"openTime":1663344900000,"open":19576.92,"high":19605.85,"low":19460,"close":19522.68,"volume":112.42485,"closeTime":1663345799999},{"openTime":1663345800000,"open":19524.07,"high":19583.14,"low":19481.5,"close":19568.06,"volume":101.88471,"closeTime":1663346699999},{"openTime":1663346700000,"open":19567.14,"high":19593.96,"low":19497.93,"close":19527.87,"volume":63.98129,"closeTime":1663347599999},{"openTime":1663347600000,"open":19535.18,"high":19553.95,"low":19330.23,"close":19455.53,"volume":163.41397,"closeTime":1663348499999},{"openTime":1663348500000,"open":19449.45,"high":19475.31,"low":19332.96,"close":19363.67,"volume":131.74154,"closeTime":1663349399999},{"openTime":1663349400000,"open":19363.76,"high":19484.13,"low":19353.56,"close":19480.06,"volume":103.37344,"closeTime":1663350299999},{"openTime":1663350300000,"open":19474.93,"high":19491.19,"low":19421.65,"close":19440.74,"volume":78.41078,"closeTime":1663351199999},{"openTime":1663351200000,"open":19435.97,"high":19480.21,"low":19401.51,"close":19459.81,"volume":77.31895,"closeTime":1663352099999},{"openTime":1663352100000,"open":19459.2,"high":19540,"low":19375.72,"close":19527.14,"volume":137.05214,"closeTime":1663352999999},{"openTime":1663353000000,"open":19521.45,"high":19580,"low":19498.69,"close":19538.94,"volume":92.25532,"closeTime":1663353899999},{"openTime":1663353900000,"open":19540.18,"high":19580,"low":19520,"close":19556.19,"volume":79.1558,"closeTime":1663354799999},{"openTime":1663354800000,"open":19559.88,"high":19626.8,"low":19549.87,"close":19585.78,"volume":75.4868,"closeTime":1663355699999},{"openTime":1663355700000,"open":19584.38,"high":19630,"low":19557.04,"close":19581.89,"volume":58.25304,"closeTime":1663356599999},{"openTime":1663356600000,"open":19579.1,"high":19648.02,"low":19557.36,"close":19639.63,"volume":101.32454,"closeTime":1663357499999},{"openTime":1663357500000,"open":19642.29,"high":19643.54,"low":19585.45,"close":19616.17,"volume":79.05877,"closeTime":1663358399999},{"openTime":1663358400000,"open":19616.14,"high":19685.8,"low":19614.08,"close":19668.1,"volume":70.19524,"closeTime":1663359299999},{"openTime":1663359300000,"open":19671.32,"high":19673.25,"low":19643.79,"close":19667.01,"volume":23.31576,"closeTime":1663360199999},{"openTime":1663360200000,"open":19666.38,"high":19739.29,"low":19648.77,"close":19725.68,"volume":50.49523,"closeTime":1663361099999},{"openTime":1663361100000,"open":19722.05,"high":19754.38,"low":19709.4,"close":19754.38,"volume":63.67254,"closeTime":1663361999999},{"openTime":1663362000000,"open":19752.98,"high":19752.98,"low":19710,"close":19719.06,"volume":26.29117,"closeTime":1663362899999},{"openTime":1663362900000,"open":19725.91,"high":19767.81,"low":19723.16,"close":19756.32,"volume":14.6744,"closeTime":1663363799999},{"openTime":1663363800000,"open":19756.35,"high":19818.99,"low":19729.13,"close":19734.95,"volume":20.07314,"closeTime":1663364699999},{"openTime":1663364700000,"open":19740,"high":19787.7,"low":19716.42,"close":19747.21,"volume":22.30798,"closeTime":1663365599999},{"openTime":1663365600000,"open":19748.63,"high":19763.58,"low":19701.94,"close":19716.62,"volume":48.01591,"closeTime":1663366499999},{"openTime":1663366500000,"open":19719.99,"high":19760.1,"low":19700.93,"close":19751.27,"volume":40.7423,"closeTime":1663367399999},{"openTime":1663367400000,"open":19754.4,"high":19772.96,"low":19729.98,"close":19744.07,"volume":52.61196,"closeTime":1663368299999},{"openTime":1663368300000,"open":19745.58,"high":19758.37,"low":19716.3,"close":19728.42,"volume":63.33972,"closeTime":1663369199999},{"openTime":1663369200000,"open":19729.25,"high":19742.95,"low":19714.31,"close":19729.9,"volume":30.52603,"closeTime":1663370099999},{"openTime":1663370100000,"open":19729.31,"high":19740,"low":19710.98,"close":19723.24,"volume":37.36333,"closeTime":1663370999999},{"openTime":1663371000000,"open":19723.05,"high":19737.28,"low":19692.48,"close":19712.08,"volume":34.00888,"closeTime":1663371899999},{"openTime":1663371900000,"open":19712.02,"high":19809.27,"low":19707.71,"close":19802.68,"volume":35.86104,"closeTime":1663372799999},{"openTime":1663372800000,"open":19801.32,"high":19835.64,"low":19768.36,"close":19829.54,"volume":90.82689,"closeTime":1663373699999},{"openTime":1663373700000,"open":19830.32,"high":19939.22,"low":19787.24,"close":19922.36,"volume":106.39232,"closeTime":1663374599999},{"openTime":1663374600000,"open":19923.28,"high":20066.44,"low":19908.84,"close":19971.62,"volume":171.21116,"closeTime":1663375499999},{"openTime":1663375500000,"open":19970.53,"high":19977.45,"low":19926.54,"close":19946.25,"volume":113.73819,"closeTime":1663376399999},{"openTime":1663376400000,"open":19947.33,"high":20056.34,"low":19945.95,"close":20026.05,"volume":119.58193,"closeTime":1663377299999},{"openTime":1663377300000,"open":20027.13,"high":20027.53,"low":19964.39,"close":19979.45,"volume":105.61323,"closeTime":1663378199999},{"openTime":1663378200000,"open":19981.35,"high":20044.53,"low":19971.45,"close":20009.91,"volume":107.68561,"closeTime":1663379099999},{"openTime":1663379100000,"open":20011.56,"high":20017.67,"low":19983.27,"close":20000.27,"volume":92.39405,"closeTime":1663379999999},{"openTime":1663380000000,"open":19998.12,"high":20010,"low":19939.45,"close":19944.49,"volume":83.05062,"closeTime":1663380899999},{"openTime":1663380900000,"open":19945.75,"high":19947.48,"low":19866,"close":19895.09,"volume":109.11124,"closeTime":1663381799999},{"openTime":1663381800000,"open":19895.36,"high":19915.4,"low":19871.66,"close":19881.05,"volume":60.6365,"closeTime":1663382699999},{"openTime":1663382700000,"open":19882.65,"high":19915.79,"low":19867.53,"close":19908.31,"volume":61.24675,"closeTime":1663383599999},{"openTime":1663383600000,"open":19908.29,"high":19917.24,"low":19878.7,"close":19893.53,"volume":39.40915,"closeTime":1663384499999},{"openTime":1663384500000,"open":19893.72,"high":19922.59,"low":19879.44,"close":19899.6,"volume":43.24531,"closeTime":1663385399999},{"openTime":1663385400000,"open":19904.28,"high":19910.81,"low":19880.26,"close":19893.06,"volume":46.5064,"closeTime":1663386299999},{"openTime":1663386300000,"open":19893.68,"high":19899.28,"low":19876.59,"close":19884.26,"volume":44.60208,"closeTime":1663387199999},{"openTime":1663387200000,"open":19885.34,"high":19913.68,"low":19875.06,"close":19898.29,"volume":63.42335,"closeTime":1663388099999},{"openTime":1663388100000,"open":19898.31,"high":19987.2,"low":19898.06,"close":19968.24,"volume":137.86766,"closeTime":1663388999999},{"openTime":1663389000000,"open":19966.96,"high":20019.79,"low":19931.15,"close":19941.76,"volume":163.27954,"closeTime":1663389899999},{"openTime":1663389900000,"open":19943.42,"high":19955.42,"low":19923.01,"close":19936.74,"volume":87.94108,"closeTime":1663390799999},{"openTime":1663390800000,"open":19934.99,"high":19936.62,"low":19841.84,"close":19870.08,"volume":175.79961,"closeTime":1663391699999},{"openTime":1663391700000,"open":19870.61,"high":19884.39,"low":19818.3,"close":19852.82,"volume":92.18206,"closeTime":1663392599999},{"openTime":1663392600000,"open":19852.46,"high":19877,"low":19830.48,"close":19841.27,"volume":100.10981,"closeTime":1663393499999},{"openTime":1663393500000,"open":19841.27,"high":19874.7,"low":19826.03,"close":19859.4,"volume":105.52003,"closeTime":1663394399999},{"openTime":1663394400000,"open":19859.02,"high":19871.19,"low":19846.71,"close":19861.46,"volume":84.67085,"closeTime":1663395299999},{"openTime":1663395300000,"open":19860.09,"high":19876.62,"low":19840.78,"close":19850.61,"volume":78.90765,"closeTime":1663396199999},{"openTime":1663396200000,"open":19850.62,"high":19859.26,"low":19787.38,"close":19819.46,"volume":113.94152,"closeTime":1663397099999},{"openTime":1663397100000,"open":19820.08,"high":19843.44,"low":19795.25,"close":19839.62,"volume":84.05069,"closeTime":1663397999999},{"openTime":1663398000000,"open":19840.24,"high":19861.46,"low":19828.96,"close":19830.02,"volume":84.36527,"closeTime":1663398899999},{"openTime":1663398900000,"open":19828.2,"high":19845.82,"low":19817.95,"close":19824.1,"volume":91.71245,"closeTime":1663399799999},{"openTime":1663399800000,"open":19824.39,"high":19843.33,"low":19820,"close":19820.57,"volume":89.16509,"closeTime":1663400699999},{"openTime":1663400700000,"open":19820.22,"high":19855.34,"low":19797.28,"close":19842.21,"volume":122.14667,"closeTime":1663401599999},{"openTime":1663401600000,"open":19841.23,"high":19887.65,"low":19841.23,"close":19867.97,"volume":77.38664,"closeTime":1663402499999},{"openTime":1663402500000,"open":19867.41,"high":19884.94,"low":19855.97,"close":19876.06,"volume":78.47182,"closeTime":1663403399999},{"openTime":1663403400000,"open":19875.28,"high":19894.48,"low":19865.39,"close":19888.42,"volume":78.53053,"closeTime":1663404299999},{"openTime":1663404300000,"open":19888.74,"high":19893.14,"low":19861.9,"close":19877.29,"volume":79.14323,"closeTime":1663405199999},{"openTime":1663405200000,"open":19878.53,"high":19907.3,"low":19866.41,"close":19899.97,"volume":75.06675,"closeTime":1663406099999},{"openTime":1663406100000,"open":19901.9,"high":19915.49,"low":19869.07,"close":19888.88,"volume":81.11847,"closeTime":1663406999999},{"openTime":1663407000000,"open":19889.24,"high":19889.31,"low":19861.03,"close":19874.28,"volume":71.08752,"closeTime":1663407899999},{"openTime":1663407900000,"open":19875.88,"high":19887.85,"low":19861.72,"close":19874.44,"volume":67.74318,"closeTime":1663408799999},{"openTime":1663408800000,"open":19874.42,"high":19902.44,"low":19874.42,"close":19890.39,"volume":63.06386,"closeTime":1663409699999},{"openTime":1663409700000,"open":19889.7,"high":19890.26,"low":19850.62,"close":19850.95,"volume":85.5361,"closeTime":1663410599999},{"openTime":1663410600000,"open":19854.6,"high":19867.27,"low":19810.95,"close":19844.89,"volume":98.65581,"closeTime":1663411499999},{"openTime":1663411500000,"open":19845.43,"high":19873.61,"low":19843.06,"close":19864.94,"volume":73.74229,"closeTime":1663412399999},{"openTime":1663412400000,"open":19864.21,"high":19873.93,"low":19834.37,"close":19836.06,"volume":72.07875,"closeTime":1663413299999},{"openTime":1663413300000,"open":19833.59,"high":19867.96,"low":19831.89,"close":19864.5,"volume":82.73108,"closeTime":1663414199999},{"openTime":1663414200000,"open":19862.71,"high":19870.33,"low":19836.92,"close":19842.05,"volume":83.16341,"closeTime":1663415099999},{"openTime":1663415100000,"open":19842.47,"high":19848.08,"low":19808.14,"close":19808.14,"volume":81.61379,"closeTime":1663415999999},{"openTime":1663416000000,"open":19811.14,"high":19830.89,"low":19797.55,"close":19806,"volume":94.55355,"closeTime":1663416899999},{"openTime":1663416900000,"open":19802.4,"high":19839.12,"low":19748.75,"close":19831.44,"volume":97.86067,"closeTime":1663417799999},{"openTime":1663417800000,"open":19833.25,"high":19871.57,"low":19819.18,"close":19846.34,"volume":72.75536,"closeTime":1663418699999},{"openTime":1663418700000,"open":19848.61,"high":19875.9,"low":19831.16,"close":19858.97,"volume":74.64109,"closeTime":1663419599999},{"openTime":1663419600000,"open":19859.51,"high":19876.61,"low":19853.14,"close":19857.96,"volume":68.13114,"closeTime":1663420499999},{"openTime":1663420500000,"open":19856.9,"high":19885,"low":19846.64,"close":19872.73,"volume":90.81362,"closeTime":1663421399999},{"openTime":1663421400000,"open":19872.73,"high":19900.54,"low":19866.13,"close":19893.28,"volume":53.00744,"closeTime":1663422299999},{"openTime":1663422300000,"open":19894.02,"high":19906.96,"low":19871.89,"close":19900.14,"volume":66.26187,"closeTime":1663423199999},{"openTime":1663423200000,"open":19899.67,"high":19948.29,"low":19894.55,"close":19921.33,"volume":92.54114,"closeTime":1663424099999},{"openTime":1663424100000,"open":19918.34,"high":19958.91,"low":19910.59,"close":19942.72,"volume":77.99358,"closeTime":1663424999999},{"openTime":1663425000000,"open":19947.29,"high":19955.19,"low":19870.26,"close":19883.63,"volume":100.72756,"closeTime":1663425899999},{"openTime":1663425900000,"open":19883.03,"high":19933.51,"low":19882.92,"close":19920.64,"volume":100.13754,"closeTime":1663426799999},{"openTime":1663426800000,"open":19924.58,"high":19925.69,"low":19879.8,"close":19899.27,"volume":69.56443,"closeTime":1663427699999},{"openTime":1663427700000,"open":19900.96,"high":19928.07,"low":19891.75,"close":19927.06,"volume":53.60377,"closeTime":1663428599999},{"openTime":1663428600000,"open":19926.25,"high":20023.49,"low":19918.52,"close":19971.4,"volume":121.53313,"closeTime":1663429499999},{"openTime":1663429500000,"open":19966.79,"high":20000.62,"low":19962.06,"close":19963.9,"volume":88.25558,"closeTime":1663430399999},{"openTime":1663430400000,"open":19963.51,"high":20119.67,"low":19938.38,"close":20109.76,"volume":120.67254,"closeTime":1663431299999},{"openTime":1663431300000,"open":20108.3,"high":20187.68,"low":20034.78,"close":20034.78,"volume":165.51073,"closeTime":1663432199999},{"openTime":1663432200000,"open":20037.52,"high":20131.19,"low":20026.4,"close":20123.87,"volume":74.73983,"closeTime":1663433099999},{"openTime":1663433100000,"open":20125.62,"high":20164.04,"low":20100.87,"close":20129.56,"volume":133.71582,"closeTime":1663433999999},{"openTime":1663434000000,"open":20132.62,"high":20184.14,"low":20107.37,"close":20132.01,"volume":141.73753,"closeTime":1663434899999},{"openTime":1663434900000,"open":20131.84,"high":20133.33,"low":20072.16,"close":20078.4,"volume":76.09909,"closeTime":1663435799999},{"openTime":1663435800000,"open":20079.75,"high":20108.63,"low":20052.24,"close":20092.32,"volume":52.06436,"closeTime":1663436699999},{"openTime":1663436700000,"open":20092.64,"high":20095.01,"low":20044.09,"close":20081.67,"volume":70.63784,"closeTime":1663437599999},{"openTime":1663437600000,"open":20080.04,"high":20100,"low":20060.15,"close":20064.53,"volume":78.09518,"closeTime":1663438499999},{"openTime":1663438500000,"open":20064.29,"high":20073.16,"low":20025.52,"close":20073.16,"volume":76.90959,"closeTime":1663439399999},{"openTime":1663439400000,"open":20070,"high":20102.86,"low":20065,"close":20085.07,"volume":103.57903,"closeTime":1663440299999},{"openTime":1663440300000,"open":20086.51,"high":20095.91,"low":20052.69,"close":20069.25,"volume":79.00617,"closeTime":1663441199999},{"openTime":1663441200000,"open":20069.57,"high":20076.73,"low":19978.99,"close":20025.55,"volume":125.824,"closeTime":1663442099999},{"openTime":1663442100000,"open":20025.51,"high":20042.73,"low":19989.13,"close":20016.92,"volume":89.03859,"closeTime":1663442999999},{"openTime":1663443000000,"open":20017.21,"high":20023.45,"low":19992.72,"close":20001.88,"volume":74.46935,"closeTime":1663443899999},{"openTime":1663443900000,"open":20003.23,"high":20020.22,"low":19997.7,"close":20010.01,"volume":70.73996,"closeTime":1663444799999},{"openTime":1663444800000,"open":20010.85,"high":20020,"low":19983.48,"close":19994.42,"volume":105.48314,"closeTime":1663445699999},{"openTime":1663445700000,"open":19994.89,"high":20016.39,"low":19989.11,"close":20014.56,"volume":47.63925,"closeTime":1663446599999},{"openTime":1663446600000,"open":20011.8,"high":20091.05,"low":20010.36,"close":20083.54,"volume":83.60424,"closeTime":1663447499999},{"openTime":1663447500000,"open":20086.43,"high":20087.7,"low":20057.81,"close":20080.11,"volume":35.24326,"closeTime":1663448399999},{"openTime":1663448400000,"open":20082.98,"high":20094.96,"low":20044.27,"close":20050.41,"volume":134.23763,"closeTime":1663449299999},{"openTime":1663449300000,"open":20049.75,"high":20062.29,"low":19942.9,"close":19953.44,"volume":37.11007,"closeTime":1663450199999},{"openTime":1663450200000,"open":19948.75,"high":20061.57,"low":19948.63,"close":20053.85,"volume":20.33017,"closeTime":1663451099999},{"openTime":1663451100000,"open":20054.41,"high":20066.16,"low":19987.53,"close":20040,"volume":30.88077,"closeTime":1663451999999},{"openTime":1663452000000,"open":20041.64,"high":20127.51,"low":20026.51,"close":20119.1,"volume":47.7099,"closeTime":1663452899999},{"openTime":1663452900000,"open":20118.37,"high":20118.37,"low":20070,"close":20094.5,"volume":22.56485,"closeTime":1663453799999},{"openTime":1663453800000,"open":20093.06,"high":20127.25,"low":20088.77,"close":20110.43,"volume":33.29009,"closeTime":1663454699999},{"openTime":1663454700000,"open":20111.1,"high":20142.04,"low":20092.54,"close":20125.23,"volume":42.78616,"closeTime":1663455599999},{"openTime":1663455600000,"open":20127.82,"high":20149.99,"low":20098.45,"close":20106.65,"volume":60.08349,"closeTime":1663456499999},{"openTime":1663456500000,"open":20105.81,"high":20138.08,"low":20092.43,"close":20120.5,"volume":29.04476,"closeTime":1663457399999},{"openTime":1663457400000,"open":20121.59,"high":20144.95,"low":20099.99,"close":20137.42,"volume":38.13125,"closeTime":1663458299999},{"openTime":1663458300000,"open":20137.73,"high":20146.14,"low":20113.49,"close":20113.49,"volume":19.69285,"closeTime":1663459199999},{"openTime":1663459200000,"open":20114.54,"high":20117.57,"low":19962.84,"close":20023.31,"volume":101.94331,"closeTime":1663460099999},{"openTime":1663460100000,"open":20021.44,"high":20040.93,"low":19956.45,"close":20004.42,"volume":84.12652,"closeTime":1663460999999},{"openTime":1663461000000,"open":20007.97,"high":20046.21,"low":19979.41,"close":20041.64,"volume":60.66517,"closeTime":1663461899999},{"openTime":1663461900000,"open":20037.67,"high":20045.31,"low":19975.72,"close":19984.35,"volume":77.48446,"closeTime":1663462799999},{"openTime":1663462800000,"open":19988.35,"high":20037.5,"low":19972.26,"close":20020.83,"volume":80.85964,"closeTime":1663463699999},{"openTime":1663463700000,"open":20019.08,"high":20050.33,"low":20017.56,"close":20035.39,"volume":51.38972,"closeTime":1663464599999},{"openTime":1663464600000,"open":20033.94,"high":20057.17,"low":20009.79,"close":20017.23,"volume":49.68064,"closeTime":1663465499999},{"openTime":1663465500000,"open":20019.61,"high":20033.12,"low":19976.17,"close":19996.72,"volume":60.32396,"closeTime":1663466399999},{"openTime":1663466400000,"open":19996.65,"high":20037.58,"low":19996.65,"close":20035.21,"volume":26.12166,"closeTime":1663467299999},{"openTime":1663467300000,"open":20034.79,"high":20041.33,"low":20001.1,"close":20019.69,"volume":33.11736,"closeTime":1663468199999},{"openTime":1663468200000,"open":20021.38,"high":20046.81,"low":20018.15,"close":20034.23,"volume":19.1116,"closeTime":1663469099999},{"openTime":1663469100000,"open":20033.39,"high":20041.3,"low":20021.93,"close":20034.23,"volume":22.98606,"closeTime":1663469999999},{"openTime":1663470000000,"open":20032.37,"high":20038.54,"low":19972.62,"close":19989.77,"volume":61.03368,"closeTime":1663470899999},{"openTime":1663470900000,"open":19991.06,"high":20028.8,"low":19987.63,"close":20022.82,"volume":48.58593,"closeTime":1663471799999},{"openTime":1663471800000,"open":20022.91,"high":20026.55,"low":19996.07,"close":20008.14,"volume":41.83599,"closeTime":1663472699999},{"openTime":1663472700000,"open":20008.09,"high":20008.09,"low":19950.34,"close":20002.54,"volume":74.10954,"closeTime":1663473599999},{"openTime":1663473600000,"open":20000.18,"high":20011.33,"low":19954.63,"close":19975.47,"volume":52.64956,"closeTime":1663474499999},{"openTime":1663474500000,"open":19974.68,"high":20030,"low":19972.31,"close":20019.81,"volume":58.28118,"closeTime":1663475399999},{"openTime":1663475400000,"open":20020.38,"high":20035.99,"low":20012.32,"close":20019.12,"volume":55.99403,"closeTime":1663476299999},{"openTime":1663476300000,"open":20019.12,"high":20026.91,"low":20005.53,"close":20012.61,"volume":33.11947,"closeTime":1663477199999},{"openTime":1663477200000,"open":20011.64,"high":20023.26,"low":19996.91,"close":20020.81,"volume":24.48148,"closeTime":1663478099999},{"openTime":1663478100000,"open":20020.7,"high":20044.25,"low":20019.22,"close":20032.66,"volume":32.62415,"closeTime":1663478999999},{"openTime":1663479000000,"open":20032.87,"high":20056.27,"low":20027.92,"close":20046.82,"volume":44.1184,"closeTime":1663479899999},{"openTime":1663479900000,"open":20047.99,"high":20084.91,"low":20046.97,"close":20071.84,"volume":56.70722,"closeTime":1663480799999},{"openTime":1663480800000,"open":20073.64,"high":20097.84,"low":20066.21,"close":20081.92,"volume":44.48833,"closeTime":1663481699999},{"openTime":1663481700000,"open":20081.55,"high":20095.72,"low":20038.26,"close":20046.45,"volume":71.14339,"closeTime":1663482599999},{"openTime":1663482600000,"open":20045.06,"high":20059.39,"low":20036.86,"close":20043.81,"volume":19.72894,"closeTime":1663483499999},{"openTime":1663483500000,"open":20041.07,"high":20059.24,"low":20030.9,"close":20040.8,"volume":18.69603,"closeTime":1663484399999},{"openTime":1663484400000,"open":20041.2,"high":20071.57,"low":20039.57,"close":20066.58,"volume":27.15713,"closeTime":1663485299999},{"openTime":1663485300000,"open":20066.24,"high":20089.28,"low":20058.15,"close":20076.13,"volume":58.43121,"closeTime":1663486199999},{"openTime":1663486200000,"open":20077.43,"high":20086.98,"low":20041.15,"close":20064.47,"volume":48.53305,"closeTime":1663487099999},{"openTime":1663487100000,"open":20064.61,"high":20079.88,"low":20034.99,"close":20051.81,"volume":62.80441,"closeTime":1663487999999},{"openTime":1663488000000,"open":20054.29,"high":20080.77,"low":20024.26,"close":20076.02,"volume":60.97363,"closeTime":1663488899999},{"openTime":1663488900000,"open":20074.3,"high":20101.51,"low":20043.3,"close":20065.43,"volume":58.96251,"closeTime":1663489799999},{"openTime":1663489800000,"open":20066.16,"high":20083.22,"low":20052.19,"close":20066.94,"volume":45.80098,"closeTime":1663490699999},{"openTime":1663490700000,"open":20067.25,"high":20076.91,"low":20039.53,"close":20053.04,"volume":80.04214,"closeTime":1663491599999},{"openTime":1663491600000,"open":20053.22,"high":20076.2,"low":20040.96,"close":20073.68,"volume":33.54139,"closeTime":1663492499999},{"openTime":1663492500000,"open":20072.89,"high":20078.27,"low":20012.9,"close":20017.4,"volume":62.65321,"closeTime":1663493399999},{"openTime":1663493400000,"open":20017.87,"high":20027.13,"low":19990.64,"close":20000.88,"volume":70.19909,"closeTime":1663494299999},{"openTime":1663494300000,"open":20001.05,"high":20005.13,"low":19811.84,"close":19834.51,"volume":198.6451,"closeTime":1663495199999},{"openTime":1663495200000,"open":19832.85,"high":19886.25,"low":19768.7,"close":19879.58,"volume":145.79337,"closeTime":1663496099999},{"openTime":1663496100000,"open":19881.67,"high":20059.14,"low":19865.61,"close":19990,"volume":116.8869,"closeTime":1663496999999},{"openTime":1663497000000,"open":19989.71,"high":20037.29,"low":19938.28,"close":19943.73,"volume":85.15393,"closeTime":1663497899999},{"openTime":1663497900000,"open":19942.58,"high":19960,"low":19888.63,"close":19916.36,"volume":91.67828,"closeTime":1663498799999},{"openTime":1663498800000,"open":19919.64,"high":19951.33,"low":19887.45,"close":19887.45,"volume":67.8297,"closeTime":1663499699999},{"openTime":1663499700000,"open":19887.01,"high":19932.61,"low":19882.1,"close":19928.23,"volume":45.31206,"closeTime":1663500599999},{"openTime":1663500600000,"open":19927.86,"high":19945.27,"low":19909.57,"close":19938.23,"volume":50.15929,"closeTime":1663501499999},{"openTime":1663501500000,"open":19936.33,"high":19937.87,"low":19912.02,"close":19924.04,"volume":78.37922,"closeTime":1663502399999},{"openTime":1663502400000,"open":19923.43,"high":19943.61,"low":19862.39,"close":19881.81,"volume":99.04776,"closeTime":1663503299999},{"openTime":1663503300000,"open":19883.1,"high":19918.39,"low":19876.06,"close":19916.79,"volume":54.92263,"closeTime":1663504199999},{"openTime":1663504200000,"open":19916.79,"high":19980.96,"low":19908.77,"close":19975.59,"volume":83.13488,"closeTime":1663505099999},{"openTime":1663505100000,"open":19978.75,"high":20030,"low":19968.74,"close":19988.41,"volume":74.82129,"closeTime":1663505999999},{"openTime":1663506000000,"open":19992.81,"high":20011.1,"low":19960.02,"close":19977.4,"volume":47.00848,"closeTime":1663506899999},{"openTime":1663506900000,"open":19979.93,"high":20000.01,"low":19957.34,"close":19958.03,"volume":52.49972,"closeTime":1663507799999},{"openTime":1663507800000,"open":19958.55,"high":20004.19,"low":19938.41,"close":20002.5,"volume":54.74438,"closeTime":1663508699999},{"openTime":1663508700000,"open":20002.41,"high":20014.34,"low":19960,"close":19963.91,"volume":41.50507,"closeTime":1663509599999},{"openTime":1663509600000,"open":19963.53,"high":19965.1,"low":19904.1,"close":19917.5,"volume":50.16609,"closeTime":1663510499999},{"openTime":1663510500000,"open":19914.39,"high":19938.98,"low":19846.65,"close":19906.29,"volume":62.31887,"closeTime":1663511399999},{"openTime":1663511400000,"open":19904.87,"high":19913.74,"low":19806.78,"close":19839.88,"volume":53.13104,"closeTime":1663512299999},{"openTime":1663512300000,"open":19841.29,"high":19842.6,"low":19723.92,"close":19808.05,"volume":77.9708,"closeTime":1663513199999},{"openTime":1663513200000,"open":19805.82,"high":19845.6,"low":19774.99,"close":19831,"volume":59.67786,"closeTime":1663514099999},{"openTime":1663514100000,"open":19828.15,"high":19862.45,"low":19823.04,"close":19858.27,"volume":68.84567,"closeTime":1663514999999},{"openTime":1663515000000,"open":19856.55,"high":19876.21,"low":19828.66,"close":19847.74,"volume":55.14032,"closeTime":1663515899999},{"openTime":1663515900000,"open":19845.59,"high":19846.65,"low":19785.44,"close":19811.49,"volume":86.28283,"closeTime":1663516799999},{"openTime":1663516800000,"open":19814.05,"high":19879.52,"low":19637.14,"close":19720,"volume":187.69328,"closeTime":1663517699999},{"openTime":1663517700000,"open":19720.9,"high":19777.63,"low":19675.95,"close":19724.94,"volume":146.66482,"closeTime":1663518599999},{"openTime":1663518600000,"open":19724.94,"high":19758.86,"low":19660,"close":19714.07,"volume":143.4095,"closeTime":1663519499999},{"openTime":1663519500000,"open":19716.2,"high":19754.24,"low":19689.2,"close":19748.04,"volume":98.84845,"closeTime":1663520399999},{"openTime":1663520400000,"open":19745.44,"high":19762.08,"low":19662.88,"close":19732.56,"volume":69.80935,"closeTime":1663521299999},{"openTime":1663521300000,"open":19731.18,"high":19745.88,"low":19688,"close":19696.23,"volume":42.47784,"closeTime":1663522199999},{"openTime":1663522200000,"open":19697.16,"high":19742.77,"low":19635.72,"close":19737.22,"volume":43.26561,"closeTime":1663523099999},{"openTime":1663523100000,"open":19735.94,"high":19736.82,"low":19609.53,"close":19630.72,"volume":64.98642,"closeTime":1663523999999},{"openTime":1663524000000,"open":19631.27,"high":19719.1,"low":19627.55,"close":19634.17,"volume":65.09744,"closeTime":1663524899999},{"openTime":1663524900000,"open":19634.04,"high":19682.67,"low":19561.28,"close":19675.36,"volume":82.01554,"closeTime":1663525799999},{"openTime":1663525800000,"open":19671.57,"high":19707.47,"low":19606.73,"close":19619.2,"volume":102.86321,"closeTime":1663526699999},{"openTime":1663526700000,"open":19615.93,"high":19690.85,"low":19613.67,"close":19633.97,"volume":100.1383,"closeTime":1663527599999},{"openTime":1663527600000,"open":19636.78,"high":19674.05,"low":19593.73,"close":19670.4,"volume":121.50609,"closeTime":1663528499999},{"openTime":1663528500000,"open":19665.28,"high":19728.12,"low":19657.7,"close":19714.6,"volume":106.85887,"closeTime":1663529399999},{"openTime":1663529400000,"open":19714.45,"high":19732.61,"low":19687.31,"close":19705.95,"volume":72.39923,"closeTime":1663530299999},{"openTime":1663530300000,"open":19705.78,"high":19746.04,"low":19694.03,"close":19727.11,"volume":43.41721,"closeTime":1663531199999},{"openTime":1663531200000,"open":19724.9,"high":19735.01,"low":19700.39,"close":19719.22,"volume":69.50047,"closeTime":1663532099999},{"openTime":1663532100000,"open":19717.86,"high":19744.9,"low":19705.18,"close":19734.45,"volume":68.64711,"closeTime":1663532999999},{"openTime":1663533000000,"open":19735.45,"high":19751.16,"low":19719.98,"close":19731.9,"volume":67.57813,"closeTime":1663533899999},{"openTime":1663533900000,"open":19731.5,"high":19742.23,"low":19671.9,"close":19719.76,"volume":76.70498,"closeTime":1663534799999},{"openTime":1663534800000,"open":19719.06,"high":19722.13,"low":19402.19,"close":19482.04,"volume":280.47137,"closeTime":1663535699999},{"openTime":1663535700000,"open":19472.03,"high":19571.44,"low":19416.33,"close":19461.29,"volume":116.99194,"closeTime":1663536599999},{"openTime":1663536600000,"open":19460.01,"high":19493.73,"low":19416.49,"close":19473.42,"volume":74.84851,"closeTime":1663537499999},{"openTime":1663537500000,"open":19472.73,"high":19533.56,"low":19422.8,"close":19460,"volume":60.82188,"closeTime":1663538399999},{"openTime":1663538400000,"open":19455.55,"high":19480.32,"low":19333.47,"close":19404.98,"volume":192.9032,"closeTime":1663539299999},{"openTime":1663539300000,"open":19409.8,"high":19436.73,"low":19364.56,"close":19380.19,"volume":130.54415,"closeTime":1663540199999},{"openTime":1663540200000,"open":19378.6,"high":19432.21,"low":19353.62,"close":19417.2,"volume":143.50274,"closeTime":1663541099999},{"openTime":1663541100000,"open":19414.07,"high":19450,"low":19390.58,"close":19448.3,"volume":148.00106,"closeTime":1663541999999},{"openTime":1663542000000,"open":19443.88,"high":19529.67,"low":19418.25,"close":19485.03,"volume":142.82806,"closeTime":1663542899999},{"openTime":1663542900000,"open":19484.36,"high":19516.44,"low":19446.22,"close":19462.43,"volume":136.51222,"closeTime":1663543799999},{"openTime":1663543800000,"open":19461.84,"high":19465.85,"low":19404.06,"close":19407.62,"volume":102.03382,"closeTime":1663544699999},{"openTime":1663544700000,"open":19408.55,"high":19434.48,"low":19376.7,"close":19418.47,"volume":92.60914,"closeTime":1663545599999},{"openTime":1663545600000,"open":19419.35,"high":19457.78,"low":19389.36,"close":19412.95,"volume":113.64743,"closeTime":1663546499999},{"openTime":1663546500000,"open":19413.11,"high":19480.7,"low":19398.52,"close":19475.55,"volume":128.03765,"closeTime":1663547399999},{"openTime":1663547400000,"open":19475.74,"high":19498.35,"low":19456.27,"close":19487.56,"volume":108.47249,"closeTime":1663548299999},{"openTime":1663548300000,"open":19487.66,"high":19515.96,"low":19433.63,"close":19457.84,"volume":102.11837,"closeTime":1663549199999},{"openTime":1663549200000,"open":19461.43,"high":19499.11,"low":19447.8,"close":19488.82,"volume":91.40323,"closeTime":1663550099999},{"openTime":1663550100000,"open":19490.52,"high":19499.35,"low":19444.22,"close":19450.42,"volume":82.17905,"closeTime":1663550999999},{"openTime":1663551000000,"open":19450.96,"high":19453.55,"low":19395.25,"close":19444.93,"volume":122.81025,"closeTime":1663551899999},{"openTime":1663551900000,"open":19445.1,"high":19472.55,"low":19437.82,"close":19446.77,"volume":56.33112,"closeTime":1663552799999},{"openTime":1663552800000,"open":19447.85,"high":19477.84,"low":19389.36,"close":19417.52,"volume":78.05215,"closeTime":1663553699999},{"openTime":1663553700000,"open":19418.69,"high":19427.79,"low":18766.12,"close":18805.05,"volume":619.60409,"closeTime":1663554599999},{"openTime":1663554600000,"open":18800.39,"high":18871.48,"low":18725,"close":18768.69,"volume":271.62505,"closeTime":1663555499999},{"openTime":1663555500000,"open":18766.35,"high":18794.2,"low":18672.77,"close":18764.45,"volume":370.14567,"closeTime":1663556399999},{"openTime":1663556400000,"open":18767.65,"high":18790.4,"low":18706.6,"close":18784.24,"volume":141.73458,"closeTime":1663557299999},{"openTime":1663557300000,"open":18783.87,"high":18831.89,"low":18752.94,"close":18779.72,"volume":163.28866,"closeTime":1663558199999},{"openTime":1663558200000,"open":18779.84,"high":18779.84,"low":18702.97,"close":18719.3,"volume":145.62979,"closeTime":1663559099999},{"openTime":1663559100000,"open":18719.3,"high":18820.52,"low":18717.36,"close":18776.36,"volume":186.00035,"closeTime":1663559999999},{"openTime":1663560000000,"open":18778.66,"high":18814.65,"low":18768.4,"close":18790.91,"volume":106.58491,"closeTime":1663560899999},{"openTime":1663560900000,"open":18791.32,"high":18877.14,"low":18777.41,"close":18802.88,"volume":131.83193,"closeTime":1663561799999},{"openTime":1663561800000,"open":18803.21,"high":18819.94,"low":18779.21,"close":18800.78,"volume":118.11242,"closeTime":1663562699999},{"openTime":1663562700000,"open":18800.83,"high":18833.11,"low":18788.2,"close":18816.82,"volume":78.10556,"closeTime":1663563599999},{"openTime":1663563600000,"open":18816.67,"high":18826.56,"low":18790.31,"close":18809.56,"volume":103.27333,"closeTime":1663564499999},{"openTime":1663564500000,"open":18811.35,"high":18831.04,"low":18761.29,"close":18785.56,"volume":132.41021,"closeTime":1663565399999},{"openTime":1663565400000,"open":18786.69,"high":18800.08,"low":18715.89,"close":18782.61,"volume":122.8056,"closeTime":1663566299999},{"openTime":1663566300000,"open":18777.48,"high":18789.35,"low":18385.55,"close":18459.87,"volume":363.32369,"closeTime":1663567199999},{"openTime":1663567200000,"open":18469.29,"high":18573.7,"low":18401.46,"close":18415.33,"volume":333.30074,"closeTime":1663568099999},{"openTime":1663568100000,"open":18414.03,"high":18492.21,"low":18401.21,"close":18429.5,"volume":210.2095,"closeTime":1663568999999},{"openTime":1663569000000,"open":18429.99,"high":18484.36,"low":18247.7,"close":18288.1,"volume":368.52002,"closeTime":1663569899999},{"openTime":1663569900000,"open":18289.03,"high":18510.85,"low":18288.54,"close":18477.78,"volume":266.09769,"closeTime":1663570799999},{"openTime":1663570800000,"open":18474.29,"high":18508.54,"low":18391.11,"close":18414.98,"volume":272.82269,"closeTime":1663571699999},{"openTime":1663571700000,"open":18410.68,"high":18485.37,"low":18393.58,"close":18422.74,"volume":206.85233,"closeTime":1663572599999},{"openTime":1663572600000,"open":18423.22,"high":18484.39,"low":18407.43,"close":18469.09,"volume":172.42954,"closeTime":1663573499999},{"openTime":1663573500000,"open":18468.22,"high":18500.47,"low":18452.73,"close":18471.65,"volume":183.71021,"closeTime":1663574399999},{"openTime":1663574400000,"open":18471.82,"high":18496.5,"low":18430,"close":18489.96,"volume":161.17669,"closeTime":1663575299999},{"openTime":1663575300000,"open":18488.37,"high":18526.16,"low":18454.7,"close":18480.84,"volume":142.81512,"closeTime":1663576199999},{"openTime":1663576200000,"open":18480.6,"high":18490.55,"low":18460.36,"close":18478.92,"volume":135.47418,"closeTime":1663577099999},{"openTime":1663577100000,"open":18479.69,"high":18479.7,"low":18403.9,"close":18418.56,"volume":147.89717,"closeTime":1663577999999},{"openTime":1663578000000,"open":18417.29,"high":18441.15,"low":18396.92,"close":18412.05,"volume":136.33732,"closeTime":1663578899999},{"openTime":1663578900000,"open":18413.09,"high":18441.25,"low":18370.35,"close":18411.36,"volume":165.24582,"closeTime":1663579799999},{"openTime":1663579800000,"open":18413.18,"high":18441.51,"low":18397.32,"close":18422.36,"volume":87.94377,"closeTime":1663580699999},{"openTime":1663580700000,"open":18422.33,"high":18473.61,"low":18422.01,"close":18463.65,"volume":124.93065,"closeTime":1663581599999},{"openTime":1663581600000,"open":18465.51,"high":18475.46,"low":18438.79,"close":18465.34,"volume":114.49223,"closeTime":1663582499999},{"openTime":1663582500000,"open":18466.01,"high":18586.88,"low":18455.2,"close":18554.6,"volume":150.62871,"closeTime":1663583399999},{"openTime":1663583400000,"open":18557.43,"high":18699.27,"low":18519.31,"close":18697.2,"volume":231.61244,"closeTime":1663584299999},{"openTime":1663584300000,"open":18697.41,"high":18786.52,"low":18665.02,"close":18778.06,"volume":168.00322,"closeTime":1663585199999},{"openTime":1663585200000,"open":18780.65,"high":18801.21,"low":18702.77,"close":18716.19,"volume":160.82644,"closeTime":1663586099999},{"openTime":1663586100000,"open":18715.79,"high":18729.1,"low":18618.5,"close":18629.27,"volume":140.93791,"closeTime":1663586999999},{"openTime":1663587000000,"open":18626.7,"high":18694.31,"low":18618.09,"close":18660.53,"volume":87.44628,"closeTime":1663587899999},{"openTime":1663587900000,"open":18660.45,"high":18725.64,"low":18653.82,"close":18684.7,"volume":70.51746,"closeTime":1663588799999},{"openTime":1663588800000,"open":18687.16,"high":18763.89,"low":18675.51,"close":18757.37,"volume":171.11063,"closeTime":1663589699999},{"openTime":1663589700000,"open":18756.43,"high":18762.52,"low":18684.47,"close":18690.39,"volume":101.98319,"closeTime":1663590599999},{"openTime":1663590600000,"open":18686.56,"high":18789.38,"low":18683.51,"close":18780.47,"volume":105.89197,"closeTime":1663591499999},{"openTime":1663591500000,"open":18775.41,"high":18866.29,"low":18759.91,"close":18818.95,"volume":141.48954,"closeTime":1663592399999},{"openTime":1663592400000,"open":18820.84,"high":18854.34,"low":18752.99,"close":18777.21,"volume":137.0887,"closeTime":1663593299999},{"openTime":1663593300000,"open":18776.82,"high":18791.67,"low":18739.61,"close":18753.55,"volume":104.40418,"closeTime":1663594199999},{"openTime":1663594200000,"open":18753.34,"high":19087.69,"low":18753.26,"close":19042.64,"volume":202.3344,"closeTime":1663595099999},{"openTime":1663595100000,"open":19044.23,"high":19183.89,"low":19041.19,"close":19107.42,"volume":273.46366,"closeTime":1663595999999},{"openTime":1663596000000,"open":19110.11,"high":19188.86,"low":19017.09,"close":19127.39,"volume":192.26397,"closeTime":1663596899999},{"openTime":1663596900000,"open":19131.95,"high":19300.82,"low":19097.89,"close":19273.21,"volume":224.90624,"closeTime":1663597799999},{"openTime":1663597800000,"open":19267.04,"high":19422.38,"low":19210.39,"close":19383.98,"volume":287.27354,"closeTime":1663598699999},{"openTime":1663598700000,"open":19382.3,"high":19432.66,"low":19277.7,"close":19305.49,"volume":213.60035,"closeTime":1663599599999},{"openTime":1663599600000,"open":19307.75,"high":19350,"low":19273.44,"close":19293.84,"volume":120.80898,"closeTime":1663600499999},{"openTime":1663600500000,"open":19292.77,"high":19341.4,"low":19094.21,"close":19181.59,"volume":165.03877,"closeTime":1663601399999},{"openTime":1663601400000,"open":19172.56,"high":19209.54,"low":19064.93,"close":19096.91,"volume":69.92159,"closeTime":1663602299999},{"openTime":1663602300000,"open":19099.47,"high":19178.78,"low":19054.37,"close":19083.34,"volume":65.47257,"closeTime":1663603199999},{"openTime":1663603200000,"open":19084.14,"high":19193.24,"low":19064.36,"close":19161.81,"volume":77.76724,"closeTime":1663604099999},{"openTime":1663604100000,"open":19163.95,"high":19200.36,"low":19110.51,"close":19120.05,"volume":46.29977,"closeTime":1663604999999},{"openTime":1663605000000,"open":19119.13,"high":19227.19,"low":19112.05,"close":19205.11,"volume":80.0411,"closeTime":1663605899999},{"openTime":1663605900000,"open":19201.03,"high":19231.72,"low":19183.08,"close":19207.22,"volume":62.6874,"closeTime":1663606799999},{"openTime":1663606800000,"open":19207.92,"high":19220.03,"low":19145.16,"close":19159.28,"volume":68.72961,"closeTime":1663607699999},{"openTime":1663607700000,"open":19156.41,"high":19162.59,"low":19075.49,"close":19084.64,"volume":85.02625,"closeTime":1663608599999},{"openTime":1663608600000,"open":19081.51,"high":19096.67,"low":18929.11,"close":18965.06,"volume":89.7703,"closeTime":1663609499999},{"openTime":1663609500000,"open":18959.58,"high":19003.63,"low":18955.31,"close":18965.86,"volume":45.6374,"closeTime":1663610399999},{"openTime":1663610400000,"open":18966.55,"high":18998.43,"low":18921.51,"close":18926.98,"volume":52.65533,"closeTime":1663611299999},{"openTime":1663611300000,"open":18929.51,"high":18995.59,"low":18881.2,"close":18909.56,"volume":81.50098,"closeTime":1663612199999},{"openTime":1663612200000,"open":18913.49,"high":19069.63,"low":18913.49,"close":19039.38,"volume":104.2531,"closeTime":1663613099999},{"openTime":1663613100000,"open":19039.03,"high":19167.27,"low":19034.14,"close":19165.47,"volume":76.79012,"closeTime":1663613999999},{"openTime":1663614000000,"open":19164.63,"high":19399.31,"low":19156.11,"close":19370,"volume":218.1336,"closeTime":1663614899999},{"openTime":1663614900000,"open":19376.06,"high":19382.05,"low":19281.17,"close":19295.31,"volume":101.79804,"closeTime":1663615799999},{"openTime":1663615800000,"open":19295.31,"high":19556.8,"low":19295.31,"close":19510.72,"volume":272.09256,"closeTime":1663616699999},{"openTime":1663616700000,"open":19510.41,"high":19524.22,"low":19414.81,"close":19515.9,"volume":119.91286,"closeTime":1663617599999},{"openTime":1663617600000,"open":19514.3,"high":19596.39,"low":19430,"close":19439.21,"volume":112.46133,"closeTime":1663618499999},{"openTime":1663618500000,"open":19440,"high":19502.18,"low":19414.58,"close":19501.46,"volume":45.91357,"closeTime":1663619399999},{"openTime":1663619400000,"open":19500.92,"high":19580.73,"low":19460,"close":19536.3,"volume":100.87312,"closeTime":1663620299999},{"openTime":1663620300000,"open":19532.63,"high":19647.7,"low":19510.96,"close":19520.72,"volume":131.86976,"closeTime":1663621199999},{"openTime":1663621200000,"open":19523.39,"high":19558.48,"low":19490,"close":19534.05,"volume":45.30464,"closeTime":1663622099999},{"openTime":1663622100000,"open":19534.6,"high":19686.74,"low":19480.41,"close":19531.69,"volume":70.79197,"closeTime":1663622999999},{"openTime":1663623000000,"open":19528.35,"high":19613.09,"low":19490,"close":19544.55,"volume":14.13404,"closeTime":1663623899999},{"openTime":1663623900000,"open":19560,"high":19602.38,"low":19499.96,"close":19520,"volume":17.35692,"closeTime":1663624799999},{"openTime":1663624800000,"open":19520,"high":19556.84,"low":19491.48,"close":19534.09,"volume":20.22322,"closeTime":1663625699999},{"openTime":1663625700000,"open":19540,"high":19563.85,"low":19462.15,"close":19478.65,"volume":59.03812,"closeTime":1663626599999},{"openTime":1663626600000,"open":19480,"high":19551.39,"low":19479.96,"close":19531.58,"volume":59.12499,"closeTime":1663627499999},{"openTime":1663627500000,"open":19531.33,"high":19681.69,"low":19520,"close":19604.92,"volume":128.67075,"closeTime":1663628399999},{"openTime":1663628400000,"open":19600,"high":19634.82,"low":19533.62,"close":19556.14,"volume":95.95359,"closeTime":1663629299999},{"openTime":1663629300000,"open":19554.76,"high":19603.38,"low":19532.64,"close":19560.9,"volume":54.82345,"closeTime":1663630199999},{"openTime":1663630200000,"open":19560.28,"high":19571.47,"low":19518.01,"close":19543.57,"volume":72.0847,"closeTime":1663631099999},{"openTime":1663631100000,"open":19543.71,"high":19590,"low":19523.67,"close":19539.78,"volume":60.79686,"closeTime":1663631999999},{"openTime":1663632000000,"open":19535.37,"high":19637.85,"low":19485.05,"close":19544.56,"volume":162.88433,"closeTime":1663632899999},{"openTime":1663632900000,"open":19544.05,"high":19614.2,"low":19497.44,"close":19506.38,"volume":201.33449,"closeTime":1663633799999},{"openTime":1663633800000,"open":19507.53,"high":19525.27,"low":19483.73,"close":19492.63,"volume":174.21401,"closeTime":1663634699999},{"openTime":1663634700000,"open":19493.07,"high":19522.63,"low":19437.62,"close":19519.73,"volume":187.91211,"closeTime":1663635599999},{"openTime":1663635600000,"open":19519.62,"high":19524.51,"low":19420.26,"close":19434.07,"volume":159.03763,"closeTime":1663636499999},{"openTime":1663636500000,"open":19434.34,"high":19467.52,"low":19377.9,"close":19440.3,"volume":174.70237,"closeTime":1663637399999},{"openTime":1663637400000,"open":19443.19,"high":19484.4,"low":19433.47,"close":19444.24,"volume":129.54051,"closeTime":1663638299999},{"openTime":1663638300000,"open":19447.06,"high":19488,"low":19430,"close":19467.61,"volume":114.3076,"closeTime":1663639199999},{"openTime":1663639200000,"open":19468.59,"high":19475.17,"low":19209.97,"close":19430.13,"volume":282.22191,"closeTime":1663640099999},{"openTime":1663640100000,"open":19431.33,"high":19479.55,"low":19423.87,"close":19476.28,"volume":140.74363,"closeTime":1663640999999},{"openTime":1663641000000,"open":19476.5,"high":19491.35,"low":19433.93,"close":19438.79,"volume":153.53589,"closeTime":1663641899999},{"openTime":1663641900000,"open":19439.52,"high":19475.53,"low":19433.59,"close":19470.28,"volume":112.64646,"closeTime":1663642799999},{"openTime":1663642800000,"open":19471.07,"high":19478.85,"low":19443.85,"close":19455.51,"volume":113.63225,"closeTime":1663643699999},{"openTime":1663643700000,"open":19455.51,"high":19455.51,"low":19176.99,"close":19211.66,"volume":337.82064,"closeTime":1663644599999},{"openTime":1663644600000,"open":19211.75,"high":19348.56,"low":19209.25,"close":19326.25,"volume":172.44764,"closeTime":1663645499999},{"openTime":1663645500000,"open":19328.14,"high":19422.44,"low":19312.13,"close":19365.72,"volume":172.57344,"closeTime":1663646399999},{"openTime":1663646400000,"open":19364.61,"high":19369.27,"low":19286.2,"close":19335.69,"volume":179.94096,"closeTime":1663647299999},{"openTime":1663647300000,"open":19336.07,"high":19356.18,"low":19267.78,"close":19283.73,"volume":168.5378,"closeTime":1663648199999},{"openTime":1663648200000,"open":19281.72,"high":19339.28,"low":19280.65,"close":19291.18,"volume":131.85495,"closeTime":1663649099999},{"openTime":1663649100000,"open":19294.25,"high":19337.36,"low":19294.25,"close":19333.66,"volume":115.08386,"closeTime":1663649999999},{"openTime":1663650000000,"open":19333.67,"high":19428.63,"low":19320.33,"close":19398.75,"volume":132.89744,"closeTime":1663650899999},{"openTime":1663650900000,"open":19400.76,"high":19409.59,"low":19369.42,"close":19399.19,"volume":48.58071,"closeTime":1663651799999},{"openTime":1663651800000,"open":19396.94,"high":19436.2,"low":19363.46,"close":19415.03,"volume":68.33015,"closeTime":1663652699999},{"openTime":1663652700000,"open":19417.76,"high":19417.88,"low":19371.64,"close":19373.22,"volume":46.27964,"closeTime":1663653599999},{"openTime":1663653600000,"open":19376.65,"high":19381.11,"low":19312.88,"close":19347.03,"volume":48.44406,"closeTime":1663654499999},{"openTime":1663654500000,"open":19349.23,"high":19363.06,"low":19319.25,"close":19359.21,"volume":44.11955,"closeTime":1663655399999},{"openTime":1663655400000,"open":19353.08,"high":19359.34,"low":19324.08,"close":19337.84,"volume":59.7515,"closeTime":1663656299999},{"openTime":1663656300000,"open":19338.12,"high":19406.51,"low":19322.82,"close":19383.92,"volume":75.94991,"closeTime":1663657199999},{"openTime":1663657200000,"open":19379.59,"high":19575.22,"low":19364.23,"close":19512.69,"volume":202.03271,"closeTime":1663658099999},{"openTime":1663658100000,"open":19513.95,"high":19588.5,"low":19471.51,"close":19479.27,"volume":106.36802,"closeTime":1663658999999},{"openTime":1663659000000,"open":19479.27,"high":19488.03,"low":19280.4,"close":19302.52,"volume":135.65611,"closeTime":1663659899999},{"openTime":1663659900000,"open":19300,"high":19398.43,"low":19236.2,"close":19362.54,"volume":140.09412,"closeTime":1663660799999},{"openTime":1663660800000,"open":19359.98,"high":19383.96,"low":19293.23,"close":19319.74,"volume":119.88304,"closeTime":1663661699999},{"openTime":1663661700000,"open":19318.45,"high":19392.85,"low":19295.02,"close":19388.95,"volume":92.11831,"closeTime":1663662599999},{"openTime":1663662600000,"open":19387.56,"high":19428.13,"low":19356.29,"close":19377.09,"volume":96.85635,"closeTime":1663663499999},{"openTime":1663663500000,"open":19377.11,"high":19382.12,"low":19293.87,"close":19308.56,"volume":84.17575,"closeTime":1663664399999},{"openTime":1663664400000,"open":19307.33,"high":19331.94,"low":19273.44,"close":19297.93,"volume":71.56658,"closeTime":1663665299999},{"openTime":1663665300000,"open":19295.79,"high":19295.79,"low":19229.65,"close":19277.48,"volume":78.8369,"closeTime":1663666199999},{"openTime":1663666200000,"open":19277.48,"high":19319.24,"low":19232,"close":19236.07,"volume":96.78137,"closeTime":1663667099999},{"openTime":1663667100000,"open":19236.08,"high":19241.76,"low":19154.65,"close":19231.82,"volume":165.43501,"closeTime":1663667999999},{"openTime":1663668000000,"open":19232.84,"high":19242.97,"low":19179.15,"close":19231.98,"volume":71.68455,"closeTime":1663668899999},{"openTime":1663668900000,"open":19229.82,"high":19275.58,"low":19199.11,"close":19273.3,"volume":93.61771,"closeTime":1663669799999},{"openTime":1663669800000,"open":19267.65,"high":19286.75,"low":19244.3,"close":19255.68,"volume":47.41398,"closeTime":1663670699999},{"openTime":1663670700000,"open":19256.19,"high":19319.12,"low":19241.6,"close":19311.28,"volume":51.89596,"closeTime":1663671599999},{"openTime":1663671600000,"open":19308.82,"high":19326.14,"low":19259.66,"close":19273.36,"volume":96.13588,"closeTime":1663672499999},{"openTime":1663672500000,"open":19275.32,"high":19312.63,"low":19268.99,"close":19290,"volume":59.63915,"closeTime":1663673399999},{"openTime":1663673400000,"open":19286.71,"high":19342.15,"low":19213.14,"close":19241.92,"volume":123.19755,"closeTime":1663674299999},{"openTime":1663674300000,"open":19242.88,"high":19252.52,"low":19204.08,"close":19221.35,"volume":98.48879,"closeTime":1663675199999},{"openTime":1663675200000,"open":19221.7,"high":19232.48,"low":19078.16,"close":19110.45,"volume":189.49856,"closeTime":1663676099999},{"openTime":1663676100000,"open":19112.58,"high":19181.96,"low":19056.56,"close":19074.26,"volume":146.44303,"closeTime":1663676999999},{"openTime":1663677000000,"open":19074.68,"high":19139.95,"low":19058.69,"close":19137.86,"volume":116.47507,"closeTime":1663677899999},{"openTime":1663677900000,"open":19138.25,"high":19155.67,"low":19108.22,"close":19128.28,"volume":153.09513,"closeTime":1663678799999},{"openTime":1663678800000,"open":19126.19,"high":19138.15,"low":19074.61,"close":19089.18,"volume":81.76603,"closeTime":1663679699999},{"openTime":1663679700000,"open":19087.96,"high":19087.96,"low":18856.99,"close":18888.4,"volume":322.22378,"closeTime":1663680599999},{"openTime":1663680600000,"open":18890.1,"high":18990.58,"low":18780.19,"close":18843.66,"volume":325.92351,"closeTime":1663681499999},{"openTime":1663681500000,"open":18839.85,"high":18975.44,"low":18828.2,"close":18921.14,"volume":297.9993,"closeTime":1663682399999},{"openTime":1663682400000,"open":18924.61,"high":18963.83,"low":18874.32,"close":18913.22,"volume":215.66529,"closeTime":1663683299999},{"openTime":1663683300000,"open":18917.06,"high":19022.14,"low":18873.99,"close":18994.64,"volume":201.52029,"closeTime":1663684199999},{"openTime":1663684200000,"open":18991.91,"high":19003.45,"low":18888,"close":18990.71,"volume":295.21487,"closeTime":1663685099999},{"openTime":1663685100000,"open":18988.89,"high":19112.81,"low":18973.99,"close":19069.83,"volume":174.50414,"closeTime":1663685999999},{"openTime":1663686000000,"open":19068,"high":19175.32,"low":19048.93,"close":19128.03,"volume":111.7891,"closeTime":1663686899999},{"openTime":1663686900000,"open":19127.59,"high":19136.68,"low":19080.15,"close":19083.02,"volume":128.42198,"closeTime":1663687799999},{"openTime":1663687800000,"open":19085.5,"high":19121.12,"low":18992.5,"close":19027.48,"volume":118.22887,"closeTime":1663688699999},{"openTime":1663688700000,"open":19028.99,"high":19268.44,"low":19022.5,"close":19237.7,"volume":201.40697,"closeTime":1663689599999},{"openTime":1663689600000,"open":19240.66,"high":19319.37,"low":19157.82,"close":19166.03,"volume":218.03836,"closeTime":1663690499999},{"openTime":1663690500000,"open":19168.84,"high":19196.13,"low":19004.21,"close":19018.19,"volume":181.77896,"closeTime":1663691399999},{"openTime":1663691400000,"open":19020.29,"high":19104.36,"low":18970.27,"close":19085.12,"volume":207.31101,"closeTime":1663692299999},{"openTime":1663692300000,"open":19087.7,"high":19148.23,"low":19066.18,"close":19102.95,"volume":212.967,"closeTime":1663693199999},{"openTime":1663693200000,"open":19104.26,"high":19113.14,"low":18981.9,"close":19016.61,"volume":256.37536,"closeTime":1663694099999},{"openTime":1663694100000,"open":19019.28,"high":19039.69,"low":18888,"close":18951.27,"volume":211.42277,"closeTime":1663694999999},{"openTime":1663695000000,"open":18948.99,"high":18948.99,"low":18800,"close":18865.58,"volume":238.21583,"closeTime":1663695899999},{"openTime":1663695900000,"open":18861.68,"high":18878.25,"low":18715.02,"close":18769.25,"volume":228.87926,"closeTime":1663696799999},{"openTime":1663696800000,"open":18765.21,"high":18905.47,"low":18753.15,"close":18874.22,"volume":244.13778,"closeTime":1663697699999},{"openTime":1663697700000,"open":18873.39,"high":18964.21,"low":18806.38,"close":18911.85,"volume":263.09725,"closeTime":1663698599999},{"openTime":1663698600000,"open":18909.64,"high":18928.54,"low":18834.86,"close":18920.68,"volume":247.74603,"closeTime":1663699499999},{"openTime":1663699500000,"open":18915.64,"high":19015.95,"low":18910.88,"close":18973.03,"volume":296.19644,"closeTime":1663700399999},{"openTime":1663700400000,"open":18975.82,"high":19075.81,"low":18951.42,"close":19044.39,"volume":242.25376,"closeTime":1663701299999},{"openTime":1663701300000,"open":19044.25,"high":19103.19,"low":19011.96,"close":19051.82,"volume":216.04464,"closeTime":1663702199999},{"openTime":1663702200000,"open":19050.29,"high":19086.87,"low":19013.77,"close":19050.57,"volume":201.00041,"closeTime":1663703099999},{"openTime":1663703100000,"open":19051.46,"high":19088.16,"low":18979.16,"close":18991.72,"volume":204.90884,"closeTime":1663703999999},{"openTime":1663704000000,"open":18995.15,"high":19076.35,"low":18994.19,"close":19056.64,"volume":137.88155,"closeTime":1663704899999},{"openTime":1663704900000,"open":19057.54,"high":19078.01,"low":18995.2,"close":19001.04,"volume":148.32087,"closeTime":1663705799999},{"openTime":1663705800000,"open":19003.97,"high":19015.99,"low":18935.99,"close":18966.5,"volume":185.86489,"closeTime":1663706699999},{"openTime":1663706700000,"open":18964.07,"high":18979.33,"low":18946.38,"close":18973.69,"volume":124.14182,"closeTime":1663707599999},{"openTime":1663707600000,"open":18973.13,"high":18983.65,"low":18944.56,"close":18967.07,"volume":108.42941,"closeTime":1663708499999},{"openTime":1663708500000,"open":18966.15,"high":19055.52,"low":18955.11,"close":19043.45,"volume":88.4784,"closeTime":1663709399999},{"openTime":1663709400000,"open":19043.62,"high":19093.27,"low":18883.67,"close":18927.11,"volume":60.67227,"closeTime":1663710299999},{"openTime":1663710300000,"open":18924.86,"high":19016.3,"low":18843.93,"close":18885.57,"volume":157.63267,"closeTime":1663711199999},{"openTime":1663711200000,"open":18878.69,"high":18931.45,"low":18856.65,"close":18856.65,"volume":148.27362,"closeTime":1663712099999},{"openTime":1663712100000,"open":18855.92,"high":18944.72,"low":18831.9,"close":18933.52,"volume":199.96252,"closeTime":1663712999999},{"openTime":1663713000000,"open":18933.47,"high":18961.83,"low":18900.18,"close":18954.77,"volume":184.38871,"closeTime":1663713899999},{"openTime":1663713900000,"open":18953.32,"high":18969.13,"low":18933.34,"close":18960.92,"volume":183.62623,"closeTime":1663714799999},{"openTime":1663714800000,"open":18961.33,"high":18969.26,"low":18809.06,"close":18815.38,"volume":186.82953,"closeTime":1663715699999},{"openTime":1663715700000,"open":18812.87,"high":18899.03,"low":18781.14,"close":18873.33,"volume":196.14052,"closeTime":1663716599999},{"openTime":1663716600000,"open":18874.21,"high":18890.14,"low":18862.13,"close":18874.54,"volume":137.45469,"closeTime":1663717499999},{"openTime":1663717500000,"open":18876.81,"high":18972.27,"low":18844.98,"close":18875.41,"volume":225.91609,"closeTime":1663718399999},{"openTime":1663718400000,"open":18875.73,"high":18974.25,"low":18830.84,"close":18951.08,"volume":168.23761,"closeTime":1663719299999},{"openTime":1663719300000,"open":18949.79,"high":18961.01,"low":18858.24,"close":18940.21,"volume":150.05255,"closeTime":1663720199999},{"openTime":1663720200000,"open":18944.05,"high":18945.74,"low":18849.09,"close":18916.12,"volume":108.95852,"closeTime":1663721099999},{"openTime":1663721100000,"open":18914.96,"high":18952.82,"low":18911.56,"close":18933.26,"volume":93.14469,"closeTime":1663721999999},{"openTime":1663722000000,"open":18936.17,"high":18965.24,"low":18924.77,"close":18948.69,"volume":105.59151,"closeTime":1663722899999},{"openTime":1663722900000,"open":18948.95,"high":18961.24,"low":18885.44,"close":18901.51,"volume":104.08039,"closeTime":1663723799999},{"openTime":1663723800000,"open":18893.72,"high":18947.47,"low":18889.61,"close":18943.8,"volume":80.7909,"closeTime":1663724699999},{"openTime":1663724700000,"open":18943.37,"high":18955.62,"low":18874.24,"close":18887.21,"volume":87.1503,"closeTime":1663725599999},{"openTime":1663725600000,"open":18888.64,"high":19030.64,"low":18882.21,"close":18979.03,"volume":120.73034,"closeTime":1663726499999},{"openTime":1663726500000,"open":18980.93,"high":19022.1,"low":18973.65,"close":19012.7,"volume":80.06217,"closeTime":1663727399999},{"openTime":1663727400000,"open":19013.79,"high":19062.99,"low":19007.84,"close":19049.06,"volume":146.40323,"closeTime":1663728299999},{"openTime":1663728300000,"open":19049.06,"high":19050.52,"low":19005.94,"close":19014.53,"volume":60.39262,"closeTime":1663729199999},{"openTime":1663729200000,"open":19013.55,"high":19031.29,"low":18990.26,"close":18992.27,"volume":84.76033,"closeTime":1663730099999},{"openTime":1663730100000,"open":18993.38,"high":19030.21,"low":18983.1,"close":19021.05,"volume":21.41024,"closeTime":1663730999999},{"openTime":1663731000000,"open":19021.65,"high":19028.37,"low":18990.1,"close":19002.32,"volume":51.47822,"closeTime":1663731899999},{"openTime":1663731900000,"open":19005.53,"high":19032.01,"low":19004.03,"close":19023.59,"volume":34.05222,"closeTime":1663732799999},{"openTime":1663732800000,"open":19023.61,"high":19034.54,"low":18986.66,"close":19003.78,"volume":63.9712,"closeTime":1663733699999},{"openTime":1663733700000,"open":19003.9,"high":19023.89,"low":18980.3,"close":18991.39,"volume":71.07953,"closeTime":1663734599999},{"openTime":1663734600000,"open":18993.05,"high":19008.64,"low":18963.51,"close":19001.26,"volume":67.22277,"closeTime":1663735499999},{"openTime":1663735500000,"open":19002.85,"high":19019.36,"low":18965.94,"close":19002.54,"volume":83.54877,"closeTime":1663736399999},{"openTime":1663736400000,"open":19004.18,"high":19026.6,"low":18986.71,"close":19001.43,"volume":73.3311,"closeTime":1663737299999},{"openTime":1663737300000,"open":19000.02,"high":19070.09,"low":18989.74,"close":19059.21,"volume":83.34941,"closeTime":1663738199999},{"openTime":1663738200000,"open":19064.39,"high":19129.11,"low":19030.13,"close":19030.13,"volume":153.17054,"closeTime":1663739099999},{"openTime":1663739100000,"open":19029.86,"high":19039.2,"low":18904.01,"close":18924.59,"volume":133.84523,"closeTime":1663739999999},{"openTime":1663740000000,"open":18922.5,"high":18990.71,"low":18882.13,"close":18903.62,"volume":201.52488,"closeTime":1663740899999},{"openTime":1663740900000,"open":18905.68,"high":18935.19,"low":18844.98,"close":18850.28,"volume":167.48863,"closeTime":1663741799999},{"openTime":1663741800000,"open":18849.9,"high":18894.11,"low":18792.7,"close":18836.77,"volume":127.63654,"closeTime":1663742699999},{"openTime":1663742700000,"open":18838.32,"high":18921.4,"low":18838.23,"close":18878.88,"volume":129.99702,"closeTime":1663743599999},{"openTime":1663743600000,"open":18878.74,"high":18919.69,"low":18799.24,"close":18849.91,"volume":172.96855,"closeTime":1663744499999},{"openTime":1663744500000,"open":18847.05,"high":18944.59,"low":18838.53,"close":18927.65,"volume":136.43488,"closeTime":1663745399999},{"openTime":1663745400000,"open":18926.37,"high":18933.84,"low":18906.61,"close":18924.33,"volume":135.13927,"closeTime":1663746299999},{"openTime":1663746300000,"open":18923.95,"high":18975,"low":18923.95,"close":18947.79,"volume":99.17333,"closeTime":1663747199999},{"openTime":1663747200000,"open":18949.86,"high":18952.35,"low":18852.75,"close":18886.24,"volume":128.71809,"closeTime":1663748099999},{"openTime":1663748100000,"open":18887.84,"high":18907.58,"low":18866.75,"close":18869.35,"volume":89.3693,"closeTime":1663748999999},{"openTime":1663749000000,"open":18867.45,"high":18894.96,"low":18824.64,"close":18889.87,"volume":132.5272,"closeTime":1663749899999},{"openTime":1663749900000,"open":18890.77,"high":18908.02,"low":18867.27,"close":18877.15,"volume":44.43068,"closeTime":1663750799999},{"openTime":1663750800000,"open":18871.88,"high":18889.48,"low":18850.43,"close":18855.27,"volume":97.12648,"closeTime":1663751699999},{"openTime":1663751700000,"open":18855.33,"high":18883.62,"low":18842.1,"close":18877.81,"volume":87.00621,"closeTime":1663752599999},{"openTime":1663752600000,"open":18876.53,"high":18973.4,"low":18874.7,"close":18964.18,"volume":75.92699,"closeTime":1663753499999},{"openTime":1663753500000,"open":18960.47,"high":19028.4,"low":18957.56,"close":19002.54,"volume":111.76242,"closeTime":1663754399999},{"openTime":1663754400000,"open":18998.89,"high":19021.84,"low":18974.9,"close":19002.14,"volume":63.15009,"closeTime":1663755299999},{"openTime":1663755300000,"open":19002.14,"high":19029.71,"low":18983.95,"close":19003.79,"volume":63.18116,"closeTime":1663756199999},{"openTime":1663756200000,"open":19004.49,"high":19058.04,"low":18944.15,"close":19046.55,"volume":92.59727,"closeTime":1663757099999},{"openTime":1663757100000,"open":19044.6,"high":19155.67,"low":19039.28,"close":19104.54,"volume":132.73739,"closeTime":1663757999999},{"openTime":1663758000000,"open":19102.94,"high":19132.17,"low":19082.83,"close":19106.84,"volume":86.74002,"closeTime":1663758899999},{"openTime":1663758900000,"open":19106.17,"high":19130.42,"low":19082.3,"close":19112.79,"volume":68.02926,"closeTime":1663759799999},{"openTime":1663759800000,"open":19112.63,"high":19178.28,"low":19097.01,"close":19150.78,"volume":104.84678,"closeTime":1663760699999},{"openTime":1663760700000,"open":19149.76,"high":19205.52,"low":19149.75,"close":19169.92,"volume":126.57547,"closeTime":1663761599999},{"openTime":1663761600000,"open":19169.9,"high":19174.38,"low":19145.93,"close":19154.76,"volume":64.94124,"closeTime":1663762499999},{"openTime":1663762500000,"open":19154.05,"high":19185.54,"low":19119.26,"close":19182.17,"volume":89.43965,"closeTime":1663763399999},{"openTime":1663763400000,"open":19184.5,"high":19271.73,"low":19176.94,"close":19239.47,"volume":159.03537,"closeTime":1663764299999},{"openTime":1663764300000,"open":19240.78,"high":19284.71,"low":19214.06,"close":19248.7,"volume":149.58512,"closeTime":1663765199999},{"openTime":1663765200000,"open":19250.47,"high":19302.51,"low":19235.41,"close":19288.57,"volume":132.79926,"closeTime":1663766099999},{"openTime":1663766100000,"open":19287.92,"high":19312.1,"low":19225.74,"close":19279.71,"volume":137.86389,"closeTime":1663766999999},{"openTime":1663767000000,"open":19282.7,"high":19340.63,"low":19237.06,"close":19266.59,"volume":219.19052,"closeTime":1663767899999},{"openTime":1663767900000,"open":19268.29,"high":19337.5,"low":19260.35,"close":19276.38,"volume":161.94375,"closeTime":1663768799999},{"openTime":1663768800000,"open":19273.33,"high":19336.43,"low":19266.69,"close":19318.85,"volume":119.97266,"closeTime":1663769699999},{"openTime":1663769700000,"open":19322.98,"high":19475.89,"low":19315.45,"close":19463.76,"volume":209.17818,"closeTime":1663770599999},{"openTime":1663770600000,"open":19463.76,"high":19477.47,"low":19315.17,"close":19322.14,"volume":170.54426,"closeTime":1663771499999},{"openTime":1663771500000,"open":19319.83,"high":19354.75,"low":19214.2,"close":19254.76,"volume":149.91263,"closeTime":1663772399999},{"openTime":1663772400000,"open":19256.43,"high":19276.43,"low":19118.43,"close":19173.59,"volume":170.05091,"closeTime":1663773299999},{"openTime":1663773300000,"open":19173.88,"high":19190.21,"low":19082.58,"close":19183.09,"volume":151.70153,"closeTime":1663774199999},{"openTime":1663774200000,"open":19183.84,"high":19309.23,"low":19181.13,"close":19306.33,"volume":132.81167,"closeTime":1663775099999},{"openTime":1663775100000,"open":19306.98,"high":19310.72,"low":19168.81,"close":19191.26,"volume":55.47945,"closeTime":1663775999999},{"openTime":1663776000000,"open":19195.74,"high":19259.66,"low":19173.89,"close":19251.73,"volume":50.99151,"closeTime":1663776899999},{"openTime":1663776900000,"open":19250.68,"high":19277.69,"low":19224.18,"close":19265.68,"volume":104.64704,"closeTime":1663777799999},{"openTime":1663777800000,"open":19265.24,"high":19363.05,"low":19253.19,"close":19309.16,"volume":69.3891,"closeTime":1663778699999},{"openTime":1663778700000,"open":19307.23,"high":19309.37,"low":19215.05,"close":19239.17,"volume":43.95105,"closeTime":1663779599999},{"openTime":1663779600000,"open":19235.88,"high":19307.4,"low":19231.49,"close":19278.3,"volume":84.35274,"closeTime":1663780499999},{"openTime":1663780500000,"open":19272.95,"high":19306.16,"low":19231.66,"close":19306.16,"volume":58.35992,"closeTime":1663781399999},{"openTime":1663781400000,"open":19298.83,"high":19594.51,"low":19298.83,"close":19500.34,"volume":246.57024,"closeTime":1663782299999},{"openTime":1663782300000,"open":19496.03,"high":19901,"low":19438.1,"close":19892.87,"volume":231.02029,"closeTime":1663783199999},{"openTime":1663783200000,"open":19892.86,"high":19957.7,"low":18488.09,"close":18874.79,"volume":842.78898,"closeTime":1663784099999},{"openTime":1663784100000,"open":18868.79,"high":19136.69,"low":18850.34,"close":19064.92,"volume":389.44044,"closeTime":1663784999999},{"openTime":1663785000000,"open":19064.89,"high":19656.95,"low":18966.73,"close":19605.61,"volume":687.8959,"closeTime":1663785899999},{"openTime":1663785900000,"open":19610.01,"high":19833.71,"low":19493.55,"close":19643.05,"volume":522.57445,"closeTime":1663786799999},{"openTime":1663786800000,"open":19643.33,"high":19700,"low":19229.54,"close":19485.79,"volume":431.5888,"closeTime":1663787699999},{"openTime":1663787700000,"open":19489.97,"high":19535.94,"low":19237.15,"close":19264.05,"volume":399.82775,"closeTime":1663788599999},{"openTime":1663788600000,"open":19257.85,"high":19263.27,"low":19003.68,"close":19023.04,"volume":405.88474,"closeTime":1663789499999},{"openTime":1663789500000,"open":19027.97,"high":19126.78,"low":18985.06,"close":19011.06,"volume":271.95359,"closeTime":1663790399999},{"openTime":1663790400000,"open":19004.76,"high":19072.08,"low":18949.91,"close":19030.66,"volume":121.55372,"closeTime":1663791299999},{"openTime":1663791300000,"open":19028.69,"high":19042.97,"low":18870.35,"close":18910.7,"volume":118.97096,"closeTime":1663792199999},{"openTime":1663792200000,"open":18909.79,"high":18974,"low":18881.81,"close":18891.83,"volume":91.17932,"closeTime":1663793099999},{"openTime":1663793100000,"open":18890.45,"high":18952.87,"low":18845.73,"close":18929.33,"volume":81.3151,"closeTime":1663793999999},{"openTime":1663794000000,"open":18924.99,"high":18924.99,"low":18576.37,"close":18627.36,"volume":191.89146,"closeTime":1663794899999},{"openTime":1663794900000,"open":18631.21,"high":18718.77,"low":18400,"close":18493.33,"volume":141.159,"closeTime":1663795799999},{"openTime":1663795800000,"open":18491.87,"high":18560.02,"low":18340,"close":18514.06,"volume":67.58695,"closeTime":1663796699999},{"openTime":1663796700000,"open":18518.54,"high":18557.96,"low":18408.82,"close":18471.59,"volume":155.68564,"closeTime":1663797599999},{"openTime":1663797600000,"open":18471.43,"high":18505.04,"low":18271.47,"close":18305.13,"volume":316.30559,"closeTime":1663798499999},{"openTime":1663798500000,"open":18307.1,"high":18367.51,"low":18130,"close":18360.82,"volume":401.24583,"closeTime":1663799399999},{"openTime":1663799400000,"open":18355.48,"high":18420,"low":18329.84,"close":18344.12,"volume":105.45954,"closeTime":1663800299999},{"openTime":1663800300000,"open":18347.73,"high":18491.85,"low":18345.18,"close":18491.85,"volume":172.03202,"closeTime":1663801199999},{"openTime":1663801200000,"open":18491.17,"high":18585.03,"low":18423,"close":18437.26,"volume":108.90154,"closeTime":1663802099999},{"openTime":1663802100000,"open":18436.26,"high":18540.54,"low":18431.5,"close":18526.74,"volume":65.95857,"closeTime":1663802999999},{"openTime":1663803000000,"open":18522.25,"high":18543.23,"low":18455.41,"close":18533.91,"volume":98.54163,"closeTime":1663803899999},{"openTime":1663803900000,"open":18532.66,"high":18557.1,"low":18457.67,"close":18462.23,"volume":90.98756,"closeTime":1663804799999},{"openTime":1663804800000,"open":18460.01,"high":18549.63,"low":18446.87,"close":18492.77,"volume":198.41522,"closeTime":1663805699999},{"openTime":1663805700000,"open":18491.55,"high":18504.24,"low":18367.88,"close":18471.79,"volume":276.18429,"closeTime":1663806599999},{"openTime":1663806600000,"open":18475.55,"high":18524.73,"low":18378.81,"close":18400.6,"volume":174.56774,"closeTime":1663807499999},{"openTime":1663807500000,"open":18395.78,"high":18430.43,"low":18359.22,"close":18395.17,"volume":161.52765,"closeTime":1663808399999},{"openTime":1663808400000,"open":18391.4,"high":18449.49,"low":18360,"close":18426.48,"volume":190.05181,"closeTime":1663809299999},{"openTime":1663809300000,"open":18424.12,"high":18473.23,"low":18422.24,"close":18461.95,"volume":149.60072,"closeTime":1663810199999},{"openTime":1663810200000,"open":18459.38,"high":18502.65,"low":18385.05,"close":18409.68,"volume":165.13321,"closeTime":1663811099999},{"openTime":1663811100000,"open":18411.05,"high":18525.45,"low":18396.99,"close":18520.08,"volume":153.62325,"closeTime":1663811999999},{"openTime":1663812000000,"open":18514.62,"high":18558.09,"low":18481.37,"close":18511.03,"volume":156.0267,"closeTime":1663812899999},{"openTime":1663812900000,"open":18508.1,"high":18545.94,"low":18501.62,"close":18512.19,"volume":122.1256,"closeTime":1663813799999},{"openTime":1663813800000,"open":18510.82,"high":18678.26,"low":18505.23,"close":18600.13,"volume":219.28907,"closeTime":1663814699999},{"openTime":1663814700000,"open":18605.12,"high":18769.71,"low":18574.84,"close":18742.55,"volume":256.67291,"closeTime":1663815599999},{"openTime":1663815600000,"open":18742.56,"high":18746,"low":18640.14,"close":18686.14,"volume":224.68215,"closeTime":1663816499999},{"openTime":1663816500000,"open":18687.3,"high":18775.88,"low":18670,"close":18772.66,"volume":181.06969,"closeTime":1663817399999},{"openTime":1663817400000,"open":18772.76,"high":18786.52,"low":18702.22,"close":18720,"volume":156.7592,"closeTime":1663818299999},{"openTime":1663818300000,"open":18722.01,"high":18722.01,"low":18678.2,"close":18691.71,"volume":148.69145,"closeTime":1663819199999},{"openTime":1663819200000,"open":18692.18,"high":18806.9,"low":18692.18,"close":18737.22,"volume":189.44722,"closeTime":1663820099999},{"openTime":1663820100000,"open":18735.64,"high":18772.55,"low":18670.38,"close":18676.78,"volume":184.94352,"closeTime":1663820999999},{"openTime":1663821000000,"open":18674.78,"high":18712.83,"low":18673.54,"close":18682.42,"volume":143.99452,"closeTime":1663821899999},{"openTime":1663821900000,"open":18684.71,"high":18729.59,"low":18662.39,"close":18706.35,"volume":167.68181,"closeTime":1663822799999},{"openTime":1663822800000,"open":18704.61,"high":18718.54,"low":18661.07,"close":18671.4,"volume":144.53829,"closeTime":1663823699999},{"openTime":1663823700000,"open":18671.39,"high":18689.32,"low":18620,"close":18632.86,"volume":150.10487,"closeTime":1663824599999},{"openTime":1663824600000,"open":18635.42,"high":18733.83,"low":18629.81,"close":18718.88,"volume":206.66359,"closeTime":1663825499999},{"openTime":1663825500000,"open":18720.05,"high":18725.78,"low":18641.47,"close":18671.61,"volume":176.41725,"closeTime":1663826399999},{"openTime":1663826400000,"open":18669.39,"high":18782.11,"low":18662.24,"close":18735.92,"volume":162.65524,"closeTime":1663827299999},{"openTime":1663827300000,"open":18738.12,"high":18876.94,"low":18728.83,"close":18837.23,"volume":183.53498,"closeTime":1663828199999},{"openTime":1663828200000,"open":18838.36,"high":18838.36,"low":18695.37,"close":18723.21,"volume":274.48615,"closeTime":1663829099999},{"openTime":1663829100000,"open":18723.03,"high":18801.12,"low":18695.17,"close":18770.73,"volume":205.06143,"closeTime":1663829999999},{"openTime":1663830000000,"open":18767.49,"high":18803.22,"low":18730.2,"close":18803.03,"volume":174.84699,"closeTime":1663830899999},{"openTime":1663830900000,"open":18802.33,"high":18882.17,"low":18796.38,"close":18864.87,"volume":176.66697,"closeTime":1663831799999},{"openTime":1663831800000,"open":18860.26,"high":18886.91,"low":18828.76,"close":18871.43,"volume":106.77978,"closeTime":1663832699999},{"openTime":1663832700000,"open":18874.06,"high":18969.56,"low":18874.03,"close":18932.04,"volume":203.05485,"closeTime":1663833599999},{"openTime":1663833600000,"open":18935.32,"high":18993.03,"low":18907.58,"close":18919.24,"volume":182.46137,"closeTime":1663834499999},{"openTime":1663834500000,"open":18919.59,"high":19129.44,"low":18915.69,"close":19127.36,"volume":230.11961,"closeTime":1663835399999},{"openTime":1663835400000,"open":19123.74,"high":19227.7,"low":19091.01,"close":19191.53,"volume":200.89923,"closeTime":1663836299999},{"openTime":1663836300000,"open":19190.28,"high":19282,"low":19146.18,"close":19212.51,"volume":206.32164,"closeTime":1663837199999},{"openTime":1663837200000,"open":19204.94,"high":19235.48,"low":19115.7,"close":19161.76,"volume":188.87645,"closeTime":1663838099999},{"openTime":1663838100000,"open":19161.24,"high":19218.58,"low":19127.04,"close":19173.66,"volume":182.88153,"closeTime":1663838999999},{"openTime":1663839000000,"open":19178.37,"high":19198.07,"low":19094.53,"close":19132.7,"volume":128.54726,"closeTime":1663839899999},{"openTime":1663839900000,"open":19131.48,"high":19203.69,"low":19131.48,"close":19185.07,"volume":93.31449,"closeTime":1663840799999},{"openTime":1663840800000,"open":19181.88,"high":19194.18,"low":19116.47,"close":19133.98,"volume":87.92809,"closeTime":1663841699999},{"openTime":1663841700000,"open":19134.32,"high":19221.96,"low":19129.85,"close":19199.88,"volume":119.85847,"closeTime":1663842599999},{"openTime":1663842600000,"open":19206.28,"high":19241.5,"low":19133.16,"close":19147.96,"volume":103.61894,"closeTime":1663843499999},{"openTime":1663843500000,"open":19149.37,"high":19154.74,"low":19078.77,"close":19153.01,"volume":80.61386,"closeTime":1663844399999},{"openTime":1663844400000,"open":19152.37,"high":19170.4,"low":19042.75,"close":19051.91,"volume":126.01245,"closeTime":1663845299999},{"openTime":1663845300000,"open":19058.43,"high":19129.22,"low":19030.18,"close":19043.66,"volume":104.57808,"closeTime":1663846199999},{"openTime":1663846200000,"open":19042.99,"high":19162.69,"low":19042.99,"close":19141.56,"volume":130.80241,"closeTime":1663847099999},{"openTime":1663847100000,"open":19144.11,"high":19271.73,"low":19130.75,"close":19230.06,"volume":198.22468,"closeTime":1663847999999},{"openTime":1663848000000,"open":19232.13,"high":19271.96,"low":19106.4,"close":19270.09,"volume":204.59235,"closeTime":1663848899999},{"openTime":1663848900000,"open":19272.41,"high":19277.3,"low":19190.3,"close":19190.86,"volume":123.54311,"closeTime":1663849799999},{"openTime":1663849800000,"open":19189.03,"high":19265.04,"low":19140.36,"close":19239.34,"volume":139.02228,"closeTime":1663850699999},{"openTime":1663850700000,"open":19245.03,"high":19313.46,"low":19202.56,"close":19202.9,"volume":175.65424,"closeTime":1663851599999},{"openTime":1663851600000,"open":19201.46,"high":19219.53,"low":19149.48,"close":19164.12,"volume":107.03905,"closeTime":1663852499999},{"openTime":1663852500000,"open":19165.02,"high":19187.65,"low":19097.76,"close":19113.31,"volume":157.79977,"closeTime":1663853399999},{"openTime":1663853400000,"open":19110.74,"high":19175.5,"low":18967.96,"close":18992.61,"volume":226.70291,"closeTime":1663854299999},{"openTime":1663854300000,"open":18989.99,"high":19044,"low":18878.5,"close":18878.5,"volume":193.81998,"closeTime":1663855199999},{"openTime":1663855200000,"open":18898.83,"high":19058.34,"low":18852.61,"close":19058.34,"volume":190.81392,"closeTime":1663856099999},{"openTime":1663856100000,"open":19060.36,"high":19073.69,"low":18963.75,"close":19022,"volume":106.12267,"closeTime":1663856999999},{"openTime":1663857000000,"open":19018.87,"high":19059.2,"low":18954.09,"close":18973.43,"volume":112.93516,"closeTime":1663857899999},{"openTime":1663857900000,"open":18971.19,"high":19012.17,"low":18856.51,"close":18881.95,"volume":99.60796,"closeTime":1663858799999},{"openTime":1663858800000,"open":18878.77,"high":18935.07,"low":18798.84,"close":18876.16,"volume":128.03186,"closeTime":1663859699999},{"openTime":1663859700000,"open":18883.38,"high":18954.39,"low":18840.96,"close":18941.94,"volume":110.29456,"closeTime":1663860599999},{"openTime":1663860600000,"open":18940.78,"high":18979.92,"low":18897.8,"close":18931.59,"volume":141.85988,"closeTime":1663861499999},{"openTime":1663861500000,"open":18924.76,"high":19026.4,"low":18913.29,"close":18993.34,"volume":64.52163,"closeTime":1663862399999},{"openTime":1663862400000,"open":18986.42,"high":19013.13,"low":18798.04,"close":18833.59,"volume":91.78665,"closeTime":1663863299999},{"openTime":1663863300000,"open":18830.42,"high":18984.95,"low":18782.38,"close":18949.26,"volume":119.19341,"closeTime":1663864199999},{"openTime":1663864200000,"open":18948.76,"high":19032.78,"low":18921.51,"close":19019.64,"volume":92.38861,"closeTime":1663865099999},{"openTime":1663865100000,"open":19015.22,"high":19092.81,"low":18994.74,"close":19040.96,"volume":104.30795,"closeTime":1663865999999},{"openTime":1663866000000,"open":19036.98,"high":19061.13,"low":18952.11,"close":18957.71,"volume":88.57038,"closeTime":1663866899999},{"openTime":1663866900000,"open":18956.39,"high":19071.86,"low":18943.71,"close":19066.57,"volume":61.05165,"closeTime":1663867799999},{"openTime":1663867800000,"open":19065.47,"high":19118.42,"low":19039.23,"close":19045.25,"volume":97.99583,"closeTime":1663868699999},{"openTime":1663868700000,"open":19042.63,"high":19100.5,"low":19031.68,"close":19072.64,"volume":76.44047,"closeTime":1663869599999},{"openTime":1663869600000,"open":19066.03,"high":19087.81,"low":18975.19,"close":18983.1,"volume":58.81695,"closeTime":1663870499999},{"openTime":1663870500000,"open":18979.05,"high":19047.45,"low":18967.3,"close":19036.09,"volume":65.67587,"closeTime":1663871399999},{"openTime":1663871400000,"open":19033.77,"high":19175.53,"low":19024.94,"close":19108.98,"volume":116.78119,"closeTime":1663872299999},{"openTime":1663872300000,"open":19106.22,"high":19218.84,"low":19030.65,"close":19190.96,"volume":133.53193,"closeTime":1663873199999},{"openTime":1663873200000,"open":19193.15,"high":19300,"low":19191.61,"close":19284.51,"volume":132.61849,"closeTime":1663874099999},{"openTime":1663874100000,"open":19288.7,"high":19293.68,"low":19213.52,"close":19271.12,"volume":72.2539,"closeTime":1663874999999},{"openTime":1663875000000,"open":19275.79,"high":19418.87,"low":19248.02,"close":19394.7,"volume":165.18911,"closeTime":1663875899999},{"openTime":1663875900000,"open":19387.72,"high":19492.83,"low":19298.88,"close":19307.25,"volume":200.67354,"closeTime":1663876799999},{"openTime":1663876800000,"open":19305.12,"high":19357.87,"low":19290,"close":19296.72,"volume":96.33607,"closeTime":1663877699999},{"openTime":1663877700000,"open":19293.97,"high":19338.56,"low":19247.72,"close":19257.1,"volume":56.40603,"closeTime":1663878599999},{"openTime":1663878600000,"open":19256.17,"high":19303.8,"low":19254.68,"close":19283.22,"volume":44.19586,"closeTime":1663879499999},{"openTime":1663879500000,"open":19282.95,"high":19305.77,"low":19239.62,"close":19248.11,"volume":59.96752,"closeTime":1663880399999},{"openTime":1663880400000,"open":19249.08,"high":19288.03,"low":19230.1,"close":19231.85,"volume":36.68793,"closeTime":1663881299999},{"openTime":1663881300000,"open":19226.77,"high":19252.37,"low":19183.56,"close":19183.56,"volume":33.63385,"closeTime":1663882199999},{"openTime":1663882200000,"open":19186.76,"high":19235.7,"low":19164.25,"close":19164.74,"volume":16.59301,"closeTime":1663883099999},{"openTime":1663883100000,"open":19167.08,"high":19215.87,"low":19156.69,"close":19174.01,"volume":9.19244,"closeTime":1663883999999},{"openTime":1663884000000,"open":19176.72,"high":19279.76,"low":19174.17,"close":19263.84,"volume":50.36033,"closeTime":1663884899999},{"openTime":1663884900000,"open":19262.25,"high":19397.36,"low":19237.28,"close":19370.89,"volume":73.9078,"closeTime":1663885799999},{"openTime":1663885800000,"open":19371.75,"high":19435.05,"low":19345.07,"close":19357.6,"volume":81.79717,"closeTime":1663886699999},{"openTime":1663886700000,"open":19352.73,"high":19404.03,"low":19324.01,"close":19395.9,"volume":66.38928,"closeTime":1663887599999},{"openTime":1663887600000,"open":19396.75,"high":19539.66,"low":19383.12,"close":19476.96,"volume":130.78412,"closeTime":1663888499999},{"openTime":1663888500000,"open":19477.19,"high":19484.59,"low":19359.17,"close":19407.47,"volume":80.29002,"closeTime":1663889399999},{"openTime":1663889400000,"open":19404.76,"high":19450.41,"low":19382.86,"close":19413.38,"volume":59.04734,"closeTime":1663890299999},{"openTime":1663890300000,"open":19415.58,"high":19450,"low":19384.28,"close":19401.41,"volume":43.37726,"closeTime":1663891199999},{"openTime":1663891200000,"open":19400.51,"high":19466.59,"low":19350.14,"close":19370.96,"volume":94.58042,"closeTime":1663892099999},{"openTime":1663892100000,"open":19369.47,"high":19434.45,"low":19340.65,"close":19369.54,"volume":63.52448,"closeTime":1663892999999},{"openTime":1663893000000,"open":19370.51,"high":19383.67,"low":19320.72,"close":19346.74,"volume":64.75073,"closeTime":1663893899999},{"openTime":1663893900000,"open":19341.99,"high":19358.81,"low":19303.68,"close":19307.05,"volume":81.69492,"closeTime":1663894799999},{"openTime":1663894800000,"open":19308.26,"high":19337.69,"low":19284.52,"close":19321.08,"volume":69.152,"closeTime":1663895699999},{"openTime":1663895700000,"open":19320.81,"high":19379.68,"low":19299.43,"close":19313.2,"volume":87.91707,"closeTime":1663896599999},{"openTime":1663896600000,"open":19313.21,"high":19330.23,"low":19224.48,"close":19296.94,"volume":120.50227,"closeTime":1663897499999},{"openTime":1663897500000,"open":19298.43,"high":19363.05,"low":19287.24,"close":19355.07,"volume":85.21787,"closeTime":1663898399999},{"openTime":1663898400000,"open":19356.03,"high":19360.58,"low":19312.42,"close":19317.17,"volume":74.23588,"closeTime":1663899299999},{"openTime":1663899300000,"open":19317.33,"high":19317.33,"low":19262.2,"close":19279.32,"volume":67.4772,"closeTime":1663900199999},{"openTime":1663900200000,"open":19278.79,"high":19294.99,"low":19232.35,"close":19291.72,"volume":94.31353,"closeTime":1663901099999},{"openTime":1663901100000,"open":19293.89,"high":19338.48,"low":19289.53,"close":19295.21,"volume":102.13095,"closeTime":1663901999999},{"openTime":1663902000000,"open":19294.33,"high":19411,"low":19281.56,"close":19393.84,"volume":131.54352,"closeTime":1663902899999},{"openTime":1663902900000,"open":19392.86,"high":19427.9,"low":19370.6,"close":19407.65,"volume":193.63008,"closeTime":1663903799999},{"openTime":1663903800000,"open":19410.22,"high":19448.38,"low":19387.89,"close":19404.88,"volume":102.5065,"closeTime":1663904699999},{"openTime":1663904700000,"open":19405.35,"high":19420.1,"low":19370.49,"close":19390.47,"volume":108.0359,"closeTime":1663905599999},{"openTime":1663905600000,"open":19394.02,"high":19403.83,"low":19313.58,"close":19384.34,"volume":94.4211,"closeTime":1663906499999},{"openTime":1663906500000,"open":19381.74,"high":19431.92,"low":19350.36,"close":19416.31,"volume":93.76121,"closeTime":1663907399999},{"openTime":1663907400000,"open":19417.31,"high":19463.38,"low":19408.44,"close":19430.07,"volume":98.59208,"closeTime":1663908299999},{"openTime":1663908300000,"open":19430.8,"high":19500,"low":19407.22,"close":19411.15,"volume":133.52848,"closeTime":1663909199999},{"openTime":1663909200000,"open":19411.82,"high":19464.06,"low":19374.04,"close":19380.18,"volume":124.57701,"closeTime":1663910099999},{"openTime":1663910100000,"open":19380.61,"high":19447.69,"low":19379.02,"close":19414.6,"volume":86.26501,"closeTime":1663910999999},{"openTime":1663911000000,"open":19416.31,"high":19422.54,"low":19372.05,"close":19372.93,"volume":72.75628,"closeTime":1663911899999},{"openTime":1663911900000,"open":19372.93,"high":19395.07,"low":19356.75,"close":19356.75,"volume":73.29081,"closeTime":1663912799999},{"openTime":1663912800000,"open":19357.3,"high":19418.42,"low":19343.04,"close":19387.47,"volume":81.27425,"closeTime":1663913699999},{"openTime":1663913700000,"open":19385.84,"high":19406.79,"low":19327.65,"close":19332.87,"volume":66.0544,"closeTime":1663914599999},{"openTime":1663914600000,"open":19335.29,"high":19376.1,"low":19321.87,"close":19323.47,"volume":86.93844,"closeTime":1663915499999},{"openTime":1663915500000,"open":19323.54,"high":19348.54,"low":19315.43,"close":19331.25,"volume":83.83718,"closeTime":1663916399999},{"openTime":1663916400000,"open":19330.81,"high":19334.71,"low":19226.34,"close":19270.86,"volume":141.67445,"closeTime":1663917299999},{"openTime":1663917300000,"open":19269.25,"high":19306.73,"low":19266.14,"close":19294.66,"volume":80.92061,"closeTime":1663918199999},{"openTime":1663918200000,"open":19299.54,"high":19306.5,"low":19228.1,"close":19232.49,"volume":103.07114,"closeTime":1663919099999},{"openTime":1663919100000,"open":19234.18,"high":19264.17,"low":19200.78,"close":19223.08,"volume":106.60018,"closeTime":1663919999999},{"openTime":1663920000000,"open":19224.51,"high":19271.53,"low":19205.79,"close":19216.31,"volume":80.31735,"closeTime":1663920899999},{"openTime":1663920900000,"open":19212.29,"high":19212.29,"low":19127.94,"close":19141.85,"volume":102.65441,"closeTime":1663921799999},{"openTime":1663921800000,"open":19142.16,"high":19193.12,"low":19074.1,"close":19101.34,"volume":141.39509,"closeTime":1663922699999},{"openTime":1663922700000,"open":19100.07,"high":19115.85,"low":19026,"close":19069.43,"volume":122.39993,"closeTime":1663923599999},{"openTime":1663923600000,"open":19069.72,"high":19124.45,"low":19051.64,"close":19124.45,"volume":84.82785,"closeTime":1663924499999},{"openTime":1663924500000,"open":19122.2,"high":19145.55,"low":19097.47,"close":19130.96,"volume":71.69253,"closeTime":1663925399999},{"openTime":1663925400000,"open":19132.25,"high":19136.05,"low":18975.23,"close":19002.1,"volume":144.6336,"closeTime":1663926299999},{"openTime":1663926300000,"open":19000.16,"high":19093.24,"low":18962.27,"close":19083.76,"volume":108.47121,"closeTime":1663927199999},{"openTime":1663927200000,"open":19084.75,"high":19119.84,"low":19068.75,"close":19086.53,"volume":97.00872,"closeTime":1663928099999},{"openTime":1663928100000,"open":19085.86,"high":19115.94,"low":19033.36,"close":19083.61,"volume":87.89612,"closeTime":1663928999999},{"openTime":1663929000000,"open":19082.61,"high":19114.06,"low":19070.18,"close":19111.66,"volume":77.00846,"closeTime":1663929899999},{"openTime":1663929900000,"open":19111.32,"high":19111.32,"low":18914.6,"close":18966.9,"volume":149.99842,"closeTime":1663930799999},{"openTime":1663930800000,"open":18962.45,"high":18994.21,"low":18904.59,"close":18918.78,"volume":130.39406,"closeTime":1663931699999},{"openTime":1663931700000,"open":18914.84,"high":18951.05,"low":18879.44,"close":18943.8,"volume":87.75851,"closeTime":1663932599999},{"openTime":1663932600000,"open":18943,"high":18955.38,"low":18865.88,"close":18872.06,"volume":71.32005,"closeTime":1663933499999},{"openTime":1663933500000,"open":18873.37,"high":18911.14,"low":18834.53,"close":18861.05,"volume":108.74134,"closeTime":1663934399999},{"openTime":1663934400000,"open":18863,"high":18962.25,"low":18825.3,"close":18962.25,"volume":115.21368,"closeTime":1663935299999},{"openTime":1663935300000,"open":18949.88,"high":18952.54,"low":18886.1,"close":18924.45,"volume":78.18767,"closeTime":1663936199999},{"openTime":1663936200000,"open":18922.49,"high":18925.01,"low":18854.45,"close":18877.95,"volume":98.04135,"closeTime":1663937099999},{"openTime":1663937100000,"open":18874.58,"high":18931.86,"low":18854.58,"close":18895.48,"volume":74.62973,"closeTime":1663937999999},{"openTime":1663938000000,"open":18894.11,"high":19036.34,"low":18878.68,"close":19024.7,"volume":108.77421,"closeTime":1663938899999},{"openTime":1663938900000,"open":19027.82,"high":19074.94,"low":18993.32,"close":19022.64,"volume":108.01032,"closeTime":1663939799999},{"openTime":1663939800000,"open":19022.94,"high":19043.3,"low":18908.24,"close":18938.65,"volume":160.58452,"closeTime":1663940699999},{"openTime":1663940700000,"open":18939.64,"high":18967.95,"low":18623.58,"close":18639.54,"volume":283.37914,"closeTime":1663941599999},{"openTime":1663941600000,"open":18637.62,"high":18670.99,"low":18562.87,"close":18615.43,"volume":201.23053,"closeTime":1663942499999},{"openTime":1663942500000,"open":18613.28,"high":18686.43,"low":18532.79,"close":18686.43,"volume":129.20479,"closeTime":1663943399999},{"openTime":1663943400000,"open":18683.38,"high":18705.16,"low":18626.61,"close":18702.1,"volume":79.87466,"closeTime":1663944299999},{"openTime":1663944300000,"open":18709.17,"high":18749.31,"low":18663.2,"close":18677.18,"volume":91.97796,"closeTime":1663945199999},{"openTime":1663945200000,"open":18676.23,"high":18695.6,"low":18587.18,"close":18648.6,"volume":74.91544,"closeTime":1663946099999},{"openTime":1663946100000,"open":18646.91,"high":18796.25,"low":18638.31,"close":18768.18,"volume":124.07823,"closeTime":1663946999999},{"openTime":1663947000000,"open":18772.15,"high":18857.64,"low":18728.25,"close":18730.75,"volume":80.29436,"closeTime":1663947899999},{"openTime":1663947900000,"open":18731.51,"high":18760,"low":18668.8,"close":18718.13,"volume":73.54262,"closeTime":1663948799999},{"openTime":1663948800000,"open":18712.01,"high":18735.66,"low":18611.62,"close":18655.67,"volume":83.85829,"closeTime":1663949699999},{"openTime":1663949700000,"open":18661.03,"high":18717.86,"low":18580.58,"close":18585.2,"volume":84.98923,"closeTime":1663950599999},{"openTime":1663950600000,"open":18582.87,"high":18707.1,"low":18574.26,"close":18677.64,"volume":114.85429,"closeTime":1663951499999},{"openTime":1663951500000,"open":18676.12,"high":18786.72,"low":18668.44,"close":18765.46,"volume":68.58454,"closeTime":1663952399999},{"openTime":1663952400000,"open":18768.72,"high":18841.9,"low":18729.39,"close":18802.39,"volume":85.27238,"closeTime":1663953299999},{"openTime":1663953300000,"open":18800.85,"high":18854.59,"low":18723.45,"close":18730.5,"volume":99.67008,"closeTime":1663954199999},{"openTime":1663954200000,"open":18725.1,"high":18756.77,"low":18631.54,"close":18670.07,"volume":100.5476,"closeTime":1663955099999},{"openTime":1663955100000,"open":18670.07,"high":18778.7,"low":18653.86,"close":18771.71,"volume":68.04463,"closeTime":1663955999999},{"openTime":1663956000000,"open":18772.73,"high":18830.16,"low":18658.15,"close":18673.32,"volume":114.01138,"closeTime":1663956899999},{"openTime":1663956900000,"open":18680.14,"high":18776.26,"low":18643.83,"close":18728.39,"volume":92.86262,"closeTime":1663957799999},{"openTime":1663957800000,"open":18729.98,"high":18736.59,"low":18671.86,"close":18730.82,"volume":135.66307,"closeTime":1663958699999},{"openTime":1663958700000,"open":18728.14,"high":18752.64,"low":18620,"close":18634.83,"volume":78.89328,"closeTime":1663959599999},{"openTime":1663959600000,"open":18632.91,"high":18765.5,"low":18625.23,"close":18692.68,"volume":126.78658,"closeTime":1663960499999},{"openTime":1663960500000,"open":18702.6,"high":18743.62,"low":18646.1,"close":18699.67,"volume":93.33538,"closeTime":1663961399999},{"openTime":1663961400000,"open":18702.9,"high":18808.96,"low":18690.41,"close":18801.38,"volume":84.92545,"closeTime":1663962299999},{"openTime":1663962300000,"open":18805.36,"high":18827.93,"low":18743.88,"close":18807.98,"volume":68.0832,"closeTime":1663963199999},{"openTime":1663963200000,"open":18814.82,"high":18918.44,"low":18810.92,"close":18877.45,"volume":130.59268,"closeTime":1663964099999},{"openTime":1663964100000,"open":18882.42,"high":18954.66,"low":18879.07,"close":18920.55,"volume":56.10909,"closeTime":1663964999999},{"openTime":1663965000000,"open":18919.86,"high":18934.48,"low":18894.63,"close":18908.25,"volume":33.64078,"closeTime":1663965899999},{"openTime":1663965900000,"open":18907.08,"high":18927.04,"low":18842.11,"close":18850.44,"volume":31.39911,"closeTime":1663966799999},{"openTime":1663966800000,"open":18854.79,"high":18873.39,"low":18801.78,"close":18816.9,"volume":78.79433,"closeTime":1663967699999},{"openTime":1663967700000,"open":18817.28,"high":18902.95,"low":18817.28,"close":18859.05,"volume":47.86866,"closeTime":1663968599999},{"openTime":1663968600000,"open":18859.06,"high":19000,"low":18850.04,"close":18959.84,"volume":18.2765,"closeTime":1663969499999},{"openTime":1663969500000,"open":18960.16,"high":19043.69,"low":18930.33,"close":19011,"volume":34.25411,"closeTime":1663970399999},{"openTime":1663970400000,"open":19015.46,"high":19046.72,"low":18996.31,"close":19010.05,"volume":56.08437,"closeTime":1663971299999},{"openTime":1663971300000,"open":19012.07,"high":19189.93,"low":19001.41,"close":19169.36,"volume":79.07391,"closeTime":1663972199999},{"openTime":1663972200000,"open":19169.36,"high":19266.08,"low":19132.56,"close":19208.24,"volume":685.66639,"closeTime":1663973099999},{"openTime":1663973100000,"open":19209.2,"high":19340.94,"low":19208.35,"close":19330.8,"volume":128.46768,"closeTime":1663973999999},{"openTime":1663974000000,"open":19330.8,"high":19396.07,"low":19295.06,"close":19366.89,"volume":115.3848,"closeTime":1663974899999},{"openTime":1663974900000,"open":19370.5,"high":19405.16,"low":19316.12,"close":19343.71,"volume":58.12627,"closeTime":1663975799999},{"openTime":1663975800000,"open":19344.91,"high":19392.85,"low":19325,"close":19342.81,"volume":32.81429,"closeTime":1663976699999},{"openTime":1663976700000,"open":19344.67,"high":19355.67,"low":19233.99,"close":19284.55,"volume":30.91253,"closeTime":1663977599999},{"openTime":1663977600000,"open":19290.04,"high":19311.79,"low":19234.33,"close":19234.33,"volume":109.09668,"closeTime":1663978499999},{"openTime":1663978500000,"open":19240.31,"high":19272.62,"low":19142.89,"close":19184.51,"volume":120.69707,"closeTime":1663979399999},{"openTime":1663979400000,"open":19192.48,"high":19225.23,"low":19071.35,"close":19096.83,"volume":349.19448,"closeTime":1663980299999},{"openTime":1663980300000,"open":19094.93,"high":19160.34,"low":19090.22,"close":19145.77,"volume":111.11048,"closeTime":1663981199999},{"openTime":1663981200000,"open":19148.74,"high":19220.97,"low":19143.48,"close":19218.44,"volume":116.94731,"closeTime":1663982099999},{"openTime":1663982100000,"open":19218.01,"high":19221.25,"low":19122.16,"close":19127.38,"volume":96.3498,"closeTime":1663982999999},{"openTime":1663983000000,"open":19126.73,"high":19139.35,"low":19074.4,"close":19130.18,"volume":81.90897,"closeTime":1663983899999},{"openTime":1663983900000,"open":19131.01,"high":19167.23,"low":19098.87,"close":19117.73,"volume":80.32679,"closeTime":1663984799999},{"openTime":1663984800000,"open":19120.3,"high":19151.82,"low":19076.48,"close":19105.79,"volume":81.78809,"closeTime":1663985699999},{"openTime":1663985700000,"open":19105.36,"high":19177.2,"low":19075.73,"close":19169.64,"volume":125.2377,"closeTime":1663986599999},{"openTime":1663986600000,"open":19171.25,"high":19194.99,"low":19146.52,"close":19160.11,"volume":178.48714,"closeTime":1663987499999},{"openTime":1663987500000,"open":19159.43,"high":19165.46,"low":19084.1,"close":19127.29,"volume":124.67483,"closeTime":1663988399999},{"openTime":1663988400000,"open":19128.98,"high":19148.71,"low":19091.33,"close":19098.81,"volume":79.97234,"closeTime":1663989299999},{"openTime":1663989300000,"open":19098.8,"high":19124.67,"low":19088.35,"close":19106.56,"volume":85.18424,"closeTime":1663990199999},{"openTime":1663990200000,"open":19107.92,"high":19136.64,"low":19030.58,"close":19041.57,"volume":158.46212,"closeTime":1663991099999},{"openTime":1663991100000,"open":19041.54,"high":19134.69,"low":19029.31,"close":19122.61,"volume":54.44785,"closeTime":1663991999999},{"openTime":1663992000000,"open":19122.81,"high":19150.09,"low":19084.75,"close":19103.01,"volume":69.5656,"closeTime":1663992899999},{"openTime":1663992900000,"open":19106.85,"high":19150.52,"low":19088.97,"close":19144.66,"volume":84.36873,"closeTime":1663993799999},{"openTime":1663993800000,"open":19145.24,"high":19154.46,"low":19100.4,"close":19152.2,"volume":65.73874,"closeTime":1663994699999},{"openTime":1663994700000,"open":19151.6,"high":19186.03,"low":19117.61,"close":19163.68,"volume":97.10196,"closeTime":1663995599999},{"openTime":1663995600000,"open":19165.95,"high":19173.45,"low":19137.85,"close":19153.34,"volume":72.21898,"closeTime":1663996499999},{"openTime":1663996500000,"open":19154.3,"high":19164.14,"low":19097.89,"close":19100.51,"volume":76.85461,"closeTime":1663997399999},{"openTime":1663997400000,"open":19098.84,"high":19138.88,"low":19095.68,"close":19108.77,"volume":77.59132,"closeTime":1663998299999},{"openTime":1663998300000,"open":19111.01,"high":19167.17,"low":19104.08,"close":19136.41,"volume":101.04987,"closeTime":1663999199999},{"openTime":1663999200000,"open":19138.29,"high":19162.43,"low":19071.82,"close":19086.21,"volume":91.31262,"closeTime":1664000099999},{"openTime":1664000100000,"open":19087.04,"high":19100.56,"low":19075.83,"close":19095.47,"volume":72.07695,"closeTime":1664000999999},{"openTime":1664001000000,"open":19095.94,"high":19143.1,"low":19056.54,"close":19093.73,"volume":105.01232,"closeTime":1664001899999},{"openTime":1664001900000,"open":19092.72,"high":19108.69,"low":19070.13,"close":19078.08,"volume":80.62457,"closeTime":1664002799999},{"openTime":1664002800000,"open":19078.62,"high":19084.94,"low":18927.49,"close":18951.09,"volume":168.6187,"closeTime":1664003699999},{"openTime":1664003700000,"open":18948.48,"high":19027.3,"low":18947.61,"close":19003.48,"volume":123.22187,"closeTime":1664004599999},{"openTime":1664004600000,"open":19002.31,"high":19024.3,"low":18976.99,"close":19010.63,"volume":100.16779,"closeTime":1664005499999},{"openTime":1664005500000,"open":19008.82,"high":19017.29,"low":18971.11,"close":18996.31,"volume":121.91688,"closeTime":1664006399999},{"openTime":1664006400000,"open":18997.77,"high":19003.63,"low":18947.25,"close":18961.04,"volume":96.33903,"closeTime":1664007299999},{"openTime":1664007300000,"open":18963.7,"high":19002.45,"low":18940.64,"close":18973.32,"volume":119.0462,"closeTime":1664008199999},{"openTime":1664008200000,"open":18972,"high":19044.55,"low":18959.46,"close":19030.89,"volume":192.46575,"closeTime":1664009099999},{"openTime":1664009100000,"open":19031.22,"high":19085.47,"low":19001.91,"close":19082.04,"volume":136.49549,"closeTime":1664009999999},{"openTime":1664010000000,"open":19082.95,"high":19117.55,"low":19063.76,"close":19074.71,"volume":93.08917,"closeTime":1664010899999},{"openTime":1664010900000,"open":19076.07,"high":19076.13,"low":18994.99,"close":19015.4,"volume":100.10221,"closeTime":1664011799999},{"openTime":1664011800000,"open":19013.47,"high":19032.61,"low":18965.27,"close":19021.84,"volume":77.15353,"closeTime":1664012699999},{"openTime":1664012700000,"open":19022.43,"high":19048.09,"low":19019.69,"close":19026.27,"volume":87.9882,"closeTime":1664013599999},{"openTime":1664013600000,"open":19025.15,"high":19038.99,"low":19011.95,"close":19017.81,"volume":80.09728,"closeTime":1664014499999},{"openTime":1664014500000,"open":19018.88,"high":19070.08,"low":19014.3,"close":19057.24,"volume":99.96224,"closeTime":1664015399999},{"openTime":1664015400000,"open":19056.97,"high":19056.97,"low":18977.85,"close":18994.98,"volume":87.9688,"closeTime":1664016299999},{"openTime":1664016300000,"open":18994.15,"high":19038.88,"low":18990.4,"close":19038.01,"volume":67.79654,"closeTime":1664017199999},{"openTime":1664017200000,"open":19038.82,"high":19046.36,"low":19013.54,"close":19016.86,"volume":58.29686,"closeTime":1664018099999},{"openTime":1664018100000,"open":19015.64,"high":19094.43,"low":19002.88,"close":19070.75,"volume":110.32099,"closeTime":1664018999999},{"openTime":1664019000000,"open":19072.15,"high":19095.56,"low":19053.08,"close":19068.83,"volume":87.3857,"closeTime":1664019899999},{"openTime":1664019900000,"open":19067.33,"high":19086.58,"low":19045.06,"close":19051.86,"volume":91.00283,"closeTime":1664020799999},{"openTime":1664020800000,"open":19053.47,"high":19094.34,"low":19051.93,"close":19084.58,"volume":74.47076,"closeTime":1664021699999},{"openTime":1664021700000,"open":19084.7,"high":19088.01,"low":19059.25,"close":19072.18,"volume":98.05602,"closeTime":1664022599999},{"openTime":1664022600000,"open":19072.62,"high":19199.64,"low":19071.31,"close":19179.41,"volume":166.51433,"closeTime":1664023499999},{"openTime":1664023500000,"open":19180.12,"high":19200.6,"low":19127.58,"close":19154.55,"volume":161.29994,"closeTime":1664024399999},{"openTime":1664024400000,"open":19156.56,"high":19225.01,"low":19144.51,"close":19182.49,"volume":129.07379,"closeTime":1664025299999},{"openTime":1664025300000,"open":19183.26,"high":19186.01,"low":19114.47,"close":19133.65,"volume":130.19002,"closeTime":1664026199999},{"openTime":1664026200000,"open":19134.64,"high":19169.28,"low":19110.12,"close":19158.69,"volume":94.25398,"closeTime":1664027099999},{"openTime":1664027100000,"open":19157.63,"high":19177.3,"low":19109.03,"close":19118.42,"volume":97.54448,"closeTime":1664027999999},{"openTime":1664028000000,"open":19120.52,"high":19128.95,"low":19011.26,"close":19093.07,"volume":108.92589,"closeTime":1664028899999},{"openTime":1664028900000,"open":19094.48,"high":19138.87,"low":19066.9,"close":19117.12,"volume":90.5722,"closeTime":1664029799999},{"openTime":1664029800000,"open":19117.12,"high":19136.41,"low":19082.21,"close":19088.05,"volume":101.4849,"closeTime":1664030699999},{"openTime":1664030700000,"open":19089.57,"high":19115.87,"low":19061.53,"close":19086.73,"volume":145.89865,"closeTime":1664031599999},{"openTime":1664031600000,"open":19087.64,"high":19114.76,"low":19046.45,"close":19063.49,"volume":94.70387,"closeTime":1664032499999},{"openTime":1664032500000,"open":19061.88,"high":19088.53,"low":19013.1,"close":19048.63,"volume":145.08086,"closeTime":1664033399999},{"openTime":1664033400000,"open":19051.52,"high":19069.15,"low":19033.69,"close":19053.58,"volume":95.40108,"closeTime":1664034299999},{"openTime":1664034300000,"open":19053.58,"high":19126.33,"low":19047.06,"close":19121.1,"volume":115.36072,"closeTime":1664035199999},{"openTime":1664035200000,"open":19127.42,"high":19194.99,"low":19100.2,"close":19138.72,"volume":105.53447,"closeTime":1664036099999},{"openTime":1664036100000,"open":19134.28,"high":19154.03,"low":19094.57,"close":19138.78,"volume":116.2388,"closeTime":1664036999999},{"openTime":1664037000000,"open":19137.02,"high":19137.02,"low":19085.4,"close":19091.78,"volume":116.63976,"closeTime":1664037899999},{"openTime":1664037900000,"open":19095.11,"high":19116.3,"low":19082.83,"close":19094.65,"volume":80.55208,"closeTime":1664038799999},{"openTime":1664038800000,"open":19096.29,"high":19151.45,"low":19093.42,"close":19141.47,"volume":45.53792,"closeTime":1664039699999},{"openTime":1664039700000,"open":19141.47,"high":19175.32,"low":19109.89,"close":19117,"volume":60.28977,"closeTime":1664040599999},{"openTime":1664040600000,"open":19120.04,"high":19124.02,"low":19089,"close":19101.23,"volume":87.54985,"closeTime":1664041499999},{"openTime":1664041500000,"open":19099.36,"high":19122.86,"low":19057.66,"close":19086.86,"volume":74.66913,"closeTime":1664042399999},{"openTime":1664042400000,"open":19090.08,"high":19093.94,"low":19051.6,"close":19082.29,"volume":38.13338,"closeTime":1664043299999},{"openTime":1664043300000,"open":19082.27,"high":19100.84,"low":19064.38,"close":19085.63,"volume":37.34765,"closeTime":1664044199999},{"openTime":1664044200000,"open":19088.01,"high":19108.67,"low":19062.02,"close":19095.65,"volume":33.08023,"closeTime":1664045099999},{"openTime":1664045100000,"open":19096.98,"high":19140,"low":19084.88,"close":19129.16,"volume":71.14406,"closeTime":1664045999999},{"openTime":1664046000000,"open":19131.28,"high":19137.72,"low":19102.51,"close":19112.37,"volume":35.94078,"closeTime":1664046899999},{"openTime":1664046900000,"open":19114.38,"high":19125.85,"low":19090.23,"close":19094.51,"volume":42.99418,"closeTime":1664047799999},{"openTime":1664047800000,"open":19093.5,"high":19134.88,"low":19087.58,"close":19125.72,"volume":84.9385,"closeTime":1664048699999},{"openTime":1664048700000,"open":19125.72,"high":19126.2,"low":19093.44,"close":19103.97,"volume":71.3666,"closeTime":1664049599999},{"openTime":1664049600000,"open":19102.72,"high":19119.54,"low":19085.37,"close":19086.66,"volume":66.20335,"closeTime":1664050499999},{"openTime":1664050500000,"open":19088.14,"high":19104.63,"low":19077.01,"close":19098.34,"volume":64.0186,"closeTime":1664051399999},{"openTime":1664051400000,"open":19096.54,"high":19134.15,"low":19090.08,"close":19131.91,"volume":36.71963,"closeTime":1664052299999},{"openTime":1664052300000,"open":19132.17,"high":19152.26,"low":19129.97,"close":19143.16,"volume":42.97114,"closeTime":1664053199999},{"openTime":1664053200000,"open":19141.69,"high":19151.07,"low":19097.49,"close":19103.18,"volume":81.84013,"closeTime":1664054099999},{"openTime":1664054100000,"open":19103.85,"high":19104.99,"low":18800,"close":18969.55,"volume":128.81768,"closeTime":1664054999999},{"openTime":1664055000000,"open":18974.08,"high":19021.98,"low":18924.51,"close":18977.04,"volume":54.20308,"closeTime":1664055899999},{"openTime":1664055900000,"open":18976.44,"high":18981.32,"low":18897.68,"close":18949.72,"volume":74.48424,"closeTime":1664056799999},{"openTime":1664056800000,"open":18952.92,"high":18952.92,"low":18872.09,"close":18898.68,"volume":115.66805,"closeTime":1664057699999},{"openTime":1664057700000,"open":18894.34,"high":18931.97,"low":18867.65,"close":18911.04,"volume":135.20853,"closeTime":1664058599999},{"openTime":1664058600000,"open":18906.84,"high":18952.61,"low":18888.63,"close":18941.99,"volume":117.10394,"closeTime":1664059499999},{"openTime":1664059500000,"open":18939.95,"high":18940.03,"low":18807.73,"close":18885.87,"volume":192.18138,"closeTime":1664060399999},{"openTime":1664060400000,"open":18887.26,"high":18927.88,"low":18858.65,"close":18920.39,"volume":155.41782,"closeTime":1664061299999},{"openTime":1664061300000,"open":18923.4,"high":18933.33,"low":18897.48,"close":18908.84,"volume":117.9495,"closeTime":1664062199999},{"openTime":1664062200000,"open":18909.65,"high":18954.88,"low":18871.89,"close":18950.49,"volume":121.14792,"closeTime":1664063099999},{"openTime":1664063100000,"open":18949.98,"high":18951.22,"low":18920.17,"close":18923.19,"volume":81.70682,"closeTime":1664063999999},{"openTime":1664064000000,"open":18922.45,"high":18992,"low":18915.59,"close":18977.19,"volume":79.26666,"closeTime":1664064899999},{"openTime":1664064900000,"open":18977.93,"high":18979.67,"low":18917.49,"close":18952.25,"volume":61.89512,"closeTime":1664065799999},{"openTime":1664065800000,"open":18953.45,"high":18975.98,"low":18942.43,"close":18966.36,"volume":87.27649,"closeTime":1664066699999},{"openTime":1664066700000,"open":18968.06,"high":18971.73,"low":18935.28,"close":18960.66,"volume":74.75185,"closeTime":1664067599999},{"openTime":1664067600000,"open":18963.43,"high":18965.45,"low":18934.85,"close":18951.44,"volume":83.27859,"closeTime":1664068499999},{"openTime":1664068500000,"open":18951.24,"high":18958.43,"low":18917.98,"close":18954.72,"volume":87.7812,"closeTime":1664069399999},{"openTime":1664069400000,"open":18955.28,"high":18995.58,"low":18947.63,"close":18984.62,"volume":80.79846,"closeTime":1664070299999},{"openTime":1664070300000,"open":18983.79,"high":18989.1,"low":18958.37,"close":18977.69,"volume":80.91339,"closeTime":1664071199999},{"openTime":1664071200000,"open":18978.84,"high":18984.04,"low":18938.15,"close":18946.2,"volume":69.69319,"closeTime":1664072099999},{"openTime":1664072100000,"open":18949.22,"high":18966.84,"low":18918.98,"close":18949.59,"volume":65.49631,"closeTime":1664072999999},{"openTime":1664073000000,"open":18951.97,"high":18974.19,"low":18944.42,"close":18955.77,"volume":49.04461,"closeTime":1664073899999},{"openTime":1664073900000,"open":18952.64,"high":18961.76,"low":18932.24,"close":18947.79,"volume":74.93127,"closeTime":1664074799999},{"openTime":1664074800000,"open":18949.39,"high":18993.82,"low":18932.44,"close":18982.46,"volume":110.13713,"closeTime":1664075699999},{"openTime":1664075700000,"open":18983.68,"high":19040.1,"low":18973.1,"close":19021.04,"volume":135.97519,"closeTime":1664076599999},{"openTime":1664076600000,"open":19021.95,"high":19058.03,"low":19018.26,"close":19052.06,"volume":97.16034,"closeTime":1664077499999},{"openTime":1664077500000,"open":19049.68,"high":19061.86,"low":19035.37,"close":19053.09,"volume":75.62851,"closeTime":1664078399999},{"openTime":1664078400000,"open":19055.89,"high":19071.33,"low":19023.33,"close":19035.54,"volume":60.88656,"closeTime":1664079299999},{"openTime":1664079300000,"open":19036,"high":19042.88,"low":19015.78,"close":19033.11,"volume":42.42906,"closeTime":1664080199999},{"openTime":1664080200000,"open":19032.59,"high":19033.17,"low":19009.23,"close":19014.99,"volume":25.11772,"closeTime":1664081099999},{"openTime":1664081100000,"open":19016.1,"high":19023.28,"low":18997.3,"close":19009.42,"volume":50.84925,"closeTime":1664081999999},{"openTime":1664082000000,"open":19010.7,"high":19038.55,"low":19000.34,"close":19030.69,"volume":36.94373,"closeTime":1664082899999},{"openTime":1664082900000,"open":19030.28,"high":19032.26,"low":18941.86,"close":18953.07,"volume":78.61465,"closeTime":1664083799999},{"openTime":1664083800000,"open":18956.42,"high":18996.99,"low":18949.72,"close":18980.56,"volume":83.81956,"closeTime":1664084699999},{"openTime":1664084700000,"open":18980.52,"high":19014.04,"low":18972.91,"close":18994.31,"volume":90.05773,"closeTime":1664085599999},{"openTime":1664085600000,"open":18994.11,"high":19017.63,"low":18984.02,"close":19015.31,"volume":70.24174,"closeTime":1664086499999},{"openTime":1664086500000,"open":19015.43,"high":19070.25,"low":19014.55,"close":19030.82,"volume":67.08812,"closeTime":1664087399999},{"openTime":1664087400000,"open":19031.52,"high":19040.17,"low":19016.53,"close":19037.09,"volume":32.21761,"closeTime":1664088299999},{"openTime":1664088300000,"open":19037.19,"high":19040.2,"low":19018.8,"close":19026.39,"volume":56.9733,"closeTime":1664089199999},{"openTime":1664089200000,"open":19026.39,"high":19055.87,"low":19009.54,"close":19044.72,"volume":83.16735,"closeTime":1664090099999},{"openTime":1664090100000,"open":19043.92,"high":19135.7,"low":19041.3,"close":19096.57,"volume":172.57639,"closeTime":1664090999999},{"openTime":1664091000000,"open":19098.45,"high":19107.21,"low":19051.11,"close":19059.2,"volume":97.06305,"closeTime":1664091899999},{"openTime":1664091900000,"open":19056.36,"high":19109.09,"low":19050.56,"close":19099.33,"volume":88.4311,"closeTime":1664092799999},{"openTime":1664092800000,"open":19100.43,"high":19123.92,"low":19087.81,"close":19097.13,"volume":100.83088,"closeTime":1664093699999},{"openTime":1664093700000,"open":19096.52,"high":19098.94,"low":19071.15,"close":19088.98,"volume":80.58699,"closeTime":1664094599999},{"openTime":1664094600000,"open":19090.52,"high":19103.35,"low":19078.17,"close":19081.91,"volume":65.53705,"closeTime":1664095499999},{"openTime":1664095500000,"open":19080.96,"high":19104.46,"low":19078.26,"close":19084.33,"volume":42.8463,"closeTime":1664096399999},{"openTime":1664096400000,"open":19085,"high":19094.98,"low":19075.73,"close":19076.98,"volume":43.12369,"closeTime":1664097299999},{"openTime":1664097300000,"open":19077.83,"high":19083.69,"low":19063.64,"close":19074.31,"volume":31.72043,"closeTime":1664098199999},{"openTime":1664098200000,"open":19073.93,"high":19086.4,"low":19037.94,"close":19047.49,"volume":53.40555,"closeTime":1664099099999},{"openTime":1664099100000,"open":19045.36,"high":19058.8,"low":19028.73,"close":19042.64,"volume":68.7769,"closeTime":1664099999999},{"openTime":1664100000000,"open":19041.57,"high":19064.69,"low":19018.88,"close":19020.76,"volume":56.54045,"closeTime":1664100899999},{"openTime":1664100900000,"open":19022.84,"high":19063.98,"low":18985.42,"close":19060.2,"volume":77.86924,"closeTime":1664101799999},{"openTime":1664101800000,"open":19061.99,"high":19096.69,"low":19060.43,"close":19094.8,"volume":49.9935,"closeTime":1664102699999},{"openTime":1664102700000,"open":19095.45,"high":19104.92,"low":19070.25,"close":19071.18,"volume":40.90963,"closeTime":1664103599999},{"openTime":1664103600000,"open":19072.89,"high":19106.66,"low":19071.83,"close":19106.66,"volume":113.45793,"closeTime":1664104499999},{"openTime":1664104500000,"open":19103.51,"high":19271.53,"low":19088.38,"close":19104.68,"volume":442.14541,"closeTime":1664105399999},{"openTime":1664105400000,"open":19102.76,"high":19108.51,"low":19070.06,"close":19088.13,"volume":48.7432,"closeTime":1664106299999},{"openTime":1664106300000,"open":19091.09,"high":19187.19,"low":19087.96,"close":19126.06,"volume":108.09839,"closeTime":1664107199999},{"openTime":1664107200000,"open":19120.05,"high":19144.22,"low":19094.67,"close":19127.74,"volume":48.19435,"closeTime":1664108099999},{"openTime":1664108100000,"open":19130.41,"high":19145.31,"low":19086.01,"close":19094.81,"volume":56.60093,"closeTime":1664108999999},{"openTime":1664109000000,"open":19094.35,"high":19115.51,"low":19050.66,"close":19104.13,"volume":72.69973,"closeTime":1664109899999},{"openTime":1664109900000,"open":19112,"high":19112,"low":19063.83,"close":19089.74,"volume":34.71664,"closeTime":1664110799999},{"openTime":1664110800000,"open":19089.76,"high":19091.31,"low":19039.23,"close":19061.76,"volume":72.98405,"closeTime":1664111699999},{"openTime":1664111700000,"open":19060.17,"high":19086.64,"low":18944.3,"close":18955.66,"volume":152.84085,"closeTime":1664112599999},{"openTime":1664112600000,"open":18958.17,"high":18982.01,"low":18875.76,"close":18910.9,"volume":169.92906,"closeTime":1664113499999},{"openTime":1664113500000,"open":18908.64,"high":18942.49,"low":18871.05,"close":18935.34,"volume":131.24117,"closeTime":1664114399999},{"openTime":1664114400000,"open":18936.47,"high":18942.42,"low":18844.98,"close":18896.75,"volume":113.76516,"closeTime":1664115299999},{"openTime":1664115300000,"open":18894,"high":18920,"low":18860.4,"close":18887.95,"volume":98.93906,"closeTime":1664116199999},{"openTime":1664116200000,"open":18887.42,"high":18931.92,"low":18876.51,"close":18926.95,"volume":69.52028,"closeTime":1664117099999},{"openTime":1664117100000,"open":18926.95,"high":18958.96,"low":18907.42,"close":18917.88,"volume":92.10691,"closeTime":1664117999999},{"openTime":1664118000000,"open":18920.14,"high":18951.49,"low":18912.57,"close":18943.36,"volume":79.20029,"closeTime":1664118899999},{"openTime":1664118900000,"open":18948.15,"high":19011.25,"low":18942.84,"close":19004.15,"volume":98.15286,"closeTime":1664119799999},{"openTime":1664119800000,"open":19002.28,"high":19008.6,"low":18976.84,"close":18990.56,"volume":72.6812,"closeTime":1664120699999},{"openTime":1664120700000,"open":18990.32,"high":19012.01,"low":18988.79,"close":18989.24,"volume":26.59421,"closeTime":1664121599999},{"openTime":1664121600000,"open":18993.09,"high":19079.89,"low":18968.62,"close":19070.18,"volume":114.10508,"closeTime":1664122499999},{"openTime":1664122500000,"open":19070.84,"high":19127.69,"low":19012.53,"close":19046.89,"volume":104.3634,"closeTime":1664123399999},{"openTime":1664123400000,"open":19045.45,"high":19072.22,"low":19030.99,"close":19053.43,"volume":83.88133,"closeTime":1664124299999},{"openTime":1664124300000,"open":19051.51,"high":19063.96,"low":18951.04,"close":18974.23,"volume":120.20887,"closeTime":1664125199999},{"openTime":1664125200000,"open":18972.82,"high":18978.09,"low":18872.33,"close":18939.84,"volume":181.86336,"closeTime":1664126099999},{"openTime":1664126100000,"open":18940.02,"high":18982.48,"low":18904.52,"close":18917.27,"volume":73.49207,"closeTime":1664126999999},{"openTime":1664127000000,"open":18920.74,"high":18949.65,"low":18901.61,"close":18913.58,"volume":60.27444,"closeTime":1664127899999},{"openTime":1664127900000,"open":18920.55,"high":19032.8,"low":18913.28,"close":19005.75,"volume":96.83026,"closeTime":1664128799999},{"openTime":1664128800000,"open":19006.57,"high":19015.24,"low":18970.16,"close":18986.76,"volume":85.59805,"closeTime":1664129699999},{"openTime":1664129700000,"open":18982.05,"high":18984.32,"low":18942.9,"close":18980.65,"volume":69.93472,"closeTime":1664130599999},{"openTime":1664130600000,"open":18981.62,"high":18987.98,"low":18885.86,"close":18902.91,"volume":108.67618,"closeTime":1664131499999},{"openTime":1664131500000,"open":18901.04,"high":18968.5,"low":18868,"close":18939.05,"volume":136.14448,"closeTime":1664132399999},{"openTime":1664132400000,"open":18934.52,"high":18963.68,"low":18911.51,"close":18955.12,"volume":93.33484,"closeTime":1664133299999},{"openTime":1664133300000,"open":18955.32,"high":18996.67,"low":18947.25,"close":18973.68,"volume":82.51617,"closeTime":1664134199999},{"openTime":1664134200000,"open":18972.68,"high":18990.96,"low":18892.66,"close":18899.19,"volume":120.21941,"closeTime":1664135099999},{"openTime":1664135100000,"open":18900.09,"high":18921.21,"low":18868.15,"close":18916.51,"volume":74.0445,"closeTime":1664135999999},{"openTime":1664136000000,"open":18915.49,"high":18935,"low":18908.51,"close":18923.44,"volume":84.52191,"closeTime":1664136899999},{"openTime":1664136900000,"open":18924.23,"high":18940.26,"low":18888.66,"close":18931.67,"volume":75.07609,"closeTime":1664137799999},{"openTime":1664137800000,"open":18931.77,"high":18958.22,"low":18924.67,"close":18954.93,"volume":39.48916,"closeTime":1664138699999},{"openTime":1664138700000,"open":18953.31,"high":18954.89,"low":18886.78,"close":18903.83,"volume":93.7859,"closeTime":1664139599999},{"openTime":1664139600000,"open":18905.98,"high":18946.31,"low":18896.32,"close":18931.96,"volume":74.56142,"closeTime":1664140499999},{"openTime":1664140500000,"open":18932.25,"high":18940.27,"low":18871.52,"close":18892.97,"volume":75.86106,"closeTime":1664141399999},{"openTime":1664141400000,"open":18889.13,"high":18909.22,"low":18700,"close":18803.67,"volume":63.24662,"closeTime":1664142299999},{"openTime":1664142300000,"open":18803.68,"high":18818.47,"low":18721.27,"close":18745.77,"volume":38.86715,"closeTime":1664143199999},{"openTime":1664143200000,"open":18740.75,"high":18800.87,"low":18630.22,"close":18787.28,"volume":159.35802,"closeTime":1664144099999},{"openTime":1664144100000,"open":18797,"high":18890.82,"low":18766.63,"close":18875.18,"volume":116.8176,"closeTime":1664144999999},{"openTime":1664145000000,"open":18876.87,"high":18905.34,"low":18780,"close":18800.53,"volume":135.13187,"closeTime":1664145899999},{"openTime":1664145900000,"open":18797,"high":18850.87,"low":18773.23,"close":18787.45,"volume":126.92951,"closeTime":1664146799999},{"openTime":1664146800000,"open":18789.29,"high":18824.18,"low":18755.05,"close":18816.58,"volume":88.43364,"closeTime":1664147699999},{"openTime":1664147700000,"open":18814.4,"high":18842.05,"low":18780.83,"close":18833.21,"volume":56.43948,"closeTime":1664148599999},{"openTime":1664148600000,"open":18836.32,"high":18846.11,"low":18732.74,"close":18777.54,"volume":100.01648,"closeTime":1664149499999},{"openTime":1664149500000,"open":18774.91,"high":18820.37,"low":18758.36,"close":18809.1,"volume":97.73361,"closeTime":1664150399999},{"openTime":1664150400000,"open":18807.93,"high":18913.53,"low":18748.61,"close":18884.62,"volume":103.3972,"closeTime":1664151299999},{"openTime":1664151300000,"open":18879.77,"high":18904.02,"low":18830.78,"close":18866.83,"volume":104.06846,"closeTime":1664152199999},{"openTime":1664152200000,"open":18867.72,"high":18956.7,"low":18817.17,"close":18821.82,"volume":132.14831,"closeTime":1664153099999},{"openTime":1664153100000,"open":18825.14,"high":18843.97,"low":18754.72,"close":18772.71,"volume":121.4609,"closeTime":1664153999999},{"openTime":1664154000000,"open":18772.14,"high":18840.79,"low":18720.78,"close":18835.47,"volume":163.60376,"closeTime":1664154899999},{"openTime":1664154900000,"open":18833.71,"high":18844.69,"low":18759.59,"close":18787.51,"volume":149.88573,"closeTime":1664155799999},{"openTime":1664155800000,"open":18788.77,"high":18916.25,"low":18764.01,"close":18897.77,"volume":144.15321,"closeTime":1664156699999},{"openTime":1664156700000,"open":18897.74,"high":18900,"low":18846.53,"close":18880.51,"volume":132.1013,"closeTime":1664157599999},{"openTime":1664157600000,"open":18882.14,"high":18919.08,"low":18851.51,"close":18872.03,"volume":108.52913,"closeTime":1664158499999},{"openTime":1664158500000,"open":18872.54,"high":18944.08,"low":18865.22,"close":18898.14,"volume":86.13825,"closeTime":1664159399999},{"openTime":1664159400000,"open":18896.44,"high":18908,"low":18876.24,"close":18885.06,"volume":67.01965,"closeTime":1664160299999},{"openTime":1664160300000,"open":18886.76,"high":18892.04,"low":18840.06,"close":18851.44,"volume":85.42258,"closeTime":1664161199999},{"openTime":1664161200000,"open":18856.07,"high":18884.85,"low":18832.48,"close":18861.16,"volume":44.31347,"closeTime":1664162099999},{"openTime":1664162100000,"open":18857.73,"high":18948.04,"low":18857.73,"close":18906.1,"volume":64.59011,"closeTime":1664162999999},{"openTime":1664163000000,"open":18907.99,"high":18911.23,"low":18833.45,"close":18843.17,"volume":35.42614,"closeTime":1664163899999},{"openTime":1664163900000,"open":18842.89,"high":18888.49,"low":18837.92,"close":18873.55,"volume":55.5863,"closeTime":1664164799999},{"openTime":1664164800000,"open":18873.83,"high":18889.58,"low":18851.47,"close":18869.88,"volume":28.19303,"closeTime":1664165699999},{"openTime":1664165700000,"open":18867.81,"high":18919,"low":18866.18,"close":18899.84,"volume":29.14179,"closeTime":1664166599999},{"openTime":1664166600000,"open":18895.57,"high":18914.72,"low":18882.96,"close":18885.66,"volume":57.05202,"closeTime":1664167499999},{"openTime":1664167500000,"open":18884.61,"high":18887.99,"low":18800,"close":18810.68,"volume":58.55991,"closeTime":1664168399999},{"openTime":1664168400000,"open":18811.22,"high":18826.61,"low":18753.57,"close":18776.14,"volume":64.71983,"closeTime":1664169299999},{"openTime":1664169300000,"open":18779,"high":18810.68,"low":18753.88,"close":18756.5,"volume":70.96119,"closeTime":1664170199999},{"openTime":1664170200000,"open":18756.69,"high":18797.19,"low":18740,"close":18791.37,"volume":59.53398,"closeTime":1664171099999},{"openTime":1664171100000,"open":18788.26,"high":18823.61,"low":18773.58,"close":18773.58,"volume":41.64314,"closeTime":1664171999999},{"openTime":1664172000000,"open":18771.28,"high":18832.03,"low":18700.74,"close":18706.63,"volume":68.2499,"closeTime":1664172899999},{"openTime":1664172900000,"open":18709.41,"high":18761.43,"low":18695,"close":18752.99,"volume":75.5662,"closeTime":1664173799999},{"openTime":1664173800000,"open":18752.28,"high":18770.04,"low":18692.15,"close":18710.11,"volume":71.83227,"closeTime":1664174699999},{"openTime":1664174700000,"open":18706.76,"high":18742.07,"low":18697.25,"close":18701.37,"volume":90.98399,"closeTime":1664175599999},{"openTime":1664175600000,"open":18703.18,"high":18799.6,"low":18681.05,"close":18786.92,"volume":75.88962,"closeTime":1664176499999},{"openTime":1664176500000,"open":18786.58,"high":18910.11,"low":18763.28,"close":18861.45,"volume":108.59579,"closeTime":1664177399999},{"openTime":1664177400000,"open":18866.36,"high":18942.23,"low":18852.25,"close":18923.02,"volume":103.51089,"closeTime":1664178299999},{"openTime":1664178300000,"open":18926.26,"high":18934.99,"low":18881.76,"close":18911.8,"volume":119.40416,"closeTime":1664179199999},{"openTime":1664179200000,"open":18912.3,"high":19064.72,"low":18900.29,"close":19038.95,"volume":118.96644,"closeTime":1664180099999},{"openTime":1664180100000,"open":19041.5,"high":19097.49,"low":19010.58,"close":19091.58,"volume":62.13943,"closeTime":1664180999999},{"openTime":1664181000000,"open":19091.09,"high":19203.99,"low":19091.09,"close":19196.88,"volume":86.09081,"closeTime":1664181899999},{"openTime":1664181900000,"open":19191,"high":19298.76,"low":19191,"close":19275.37,"volume":165.72303,"closeTime":1664182799999},{"openTime":1664182800000,"open":19277.31,"high":19323.14,"low":19193.25,"close":19253.33,"volume":146.10323,"closeTime":1664183699999},{"openTime":1664183700000,"open":19255.28,"high":19275.92,"low":19162.37,"close":19169.03,"volume":85.2313,"closeTime":1664184599999},{"openTime":1664184600000,"open":19169.98,"high":19193.39,"low":19111.07,"close":19126.83,"volume":158.67364,"closeTime":1664185499999},{"openTime":1664185500000,"open":19122.41,"high":19139.08,"low":19065.4,"close":19084.16,"volume":58.29627,"closeTime":1664186399999},{"openTime":1664186400000,"open":19089.31,"high":19124.47,"low":19034.18,"close":19072.84,"volume":54.60313,"closeTime":1664187299999},{"openTime":1664187300000,"open":19079.38,"high":19182.7,"low":19069.59,"close":19180.54,"volume":53.37905,"closeTime":1664188199999},{"openTime":1664188200000,"open":19185.27,"high":19185.27,"low":19091.5,"close":19132.51,"volume":53.4987,"closeTime":1664189099999},{"openTime":1664189100000,"open":19132.13,"high":19145.76,"low":19086.21,"close":19094.43,"volume":59.02647,"closeTime":1664189999999},{"openTime":1664190000000,"open":19095.04,"high":19119.22,"low":18946.96,"close":18972.13,"volume":88.20357,"closeTime":1664190899999},{"openTime":1664190900000,"open":18970.54,"high":19000.66,"low":18855.8,"close":18895.22,"volume":108.45526,"closeTime":1664191799999},{"openTime":1664191800000,"open":18894.18,"high":18906.67,"low":18804.93,"close":18871.03,"volume":92.05061,"closeTime":1664192699999},{"openTime":1664192700000,"open":18874.62,"high":18884.58,"low":18826.35,"close":18875.94,"volume":51.62609,"closeTime":1664193599999},{"openTime":1664193600000,"open":18880.37,"high":18884.41,"low":18819.54,"close":18853.46,"volume":60.69087,"closeTime":1664194499999},{"openTime":1664194500000,"open":18853.49,"high":18955.8,"low":18840.75,"close":18925.95,"volume":51.59522,"closeTime":1664195399999},{"openTime":1664195400000,"open":18931.1,"high":18952.17,"low":18856.93,"close":18927.19,"volume":57.82554,"closeTime":1664196299999},{"openTime":1664196300000,"open":18928.8,"high":19143.74,"low":18927.33,"close":19092.4,"volume":132.85631,"closeTime":1664197199999},{"openTime":1664197200000,"open":19098.45,"high":19132.55,"low":19028.73,"close":19080.6,"volume":100.65374,"closeTime":1664198099999},{"openTime":1664198100000,"open":19084.43,"high":19128.37,"low":19046.46,"close":19064,"volume":76.73708,"closeTime":1664198999999},{"openTime":1664199000000,"open":19059.27,"high":19240.44,"low":19047.21,"close":19140.31,"volume":141.65656,"closeTime":1664199899999},{"openTime":1664199900000,"open":19142.09,"high":19228.47,"low":19140.1,"close":19189.99,"volume":83.14133,"closeTime":1664200799999},{"openTime":1664200800000,"open":19197.42,"high":19234.4,"low":19140.32,"close":19194.86,"volume":145.73221,"closeTime":1664201699999},{"openTime":1664201700000,"open":19198.75,"high":19283.81,"low":19195.45,"close":19240.77,"volume":95.4099,"closeTime":1664202599999},{"openTime":1664202600000,"open":19240.26,"high":19264.62,"low":19153,"close":19181.94,"volume":62.51301,"closeTime":1664203499999},{"openTime":1664203500000,"open":19179.59,"high":19192.94,"low":19110.29,"close":19137.58,"volume":141.13847,"closeTime":1664204399999},{"openTime":1664204400000,"open":19137.75,"high":19143.54,"low":19050.34,"close":19111.81,"volume":124.29898,"closeTime":1664205299999},{"openTime":1664205300000,"open":19125.14,"high":19139.7,"low":19002.8,"close":19024.26,"volume":102.83707,"closeTime":1664206199999},{"openTime":1664206200000,"open":19030.39,"high":19088.1,"low":18980.74,"close":19006.07,"volume":116.75876,"closeTime":1664207099999},{"openTime":1664207100000,"open":19007.02,"high":19125.56,"low":18987.18,"close":19109.3,"volume":124.26745,"closeTime":1664207999999},{"openTime":1664208000000,"open":19112.1,"high":19115.68,"low":19047.72,"close":19074.64,"volume":98.61402,"closeTime":1664208899999},{"openTime":1664208900000,"open":19071.89,"high":19118.79,"low":19017.45,"close":19031.32,"volume":73.11155,"closeTime":1664209799999},{"openTime":1664209800000,"open":19023.34,"high":19056.5,"low":18969.53,"close":19050.88,"volume":55.87518,"closeTime":1664210699999},{"openTime":1664210700000,"open":19044.4,"high":19120,"low":19043.81,"close":19088.7,"volume":58.72612,"closeTime":1664211599999},{"openTime":1664211600000,"open":19087.75,"high":19090.38,"low":18981.11,"close":19025.62,"volume":103.38676,"closeTime":1664212499999},{"openTime":1664212500000,"open":19026.29,"high":19081.03,"low":19011.74,"close":19059,"volume":34.99709,"closeTime":1664213399999},{"openTime":1664213400000,"open":19053.49,"high":19109.91,"low":19029.34,"close":19066.78,"volume":56.40701,"closeTime":1664214299999},{"openTime":1664214300000,"open":19068.87,"high":19156.32,"low":19068.87,"close":19116.64,"volume":75.14918,"closeTime":1664215199999},{"openTime":1664215200000,"open":19114.73,"high":19186.02,"low":19108.02,"close":19174.8,"volume":36.72977,"closeTime":1664216099999},{"openTime":1664216100000,"open":19171.77,"high":19199,"low":19110.6,"close":19114.93,"volume":69.53865,"closeTime":1664216999999},{"openTime":1664217000000,"open":19113.62,"high":19154.58,"low":19069.06,"close":19104.46,"volume":82.57458,"closeTime":1664217899999},{"openTime":1664217900000,"open":19098.35,"high":19219.2,"low":19092.46,"close":19177.62,"volume":79.19813,"closeTime":1664218799999},{"openTime":1664218800000,"open":19175.83,"high":19221.08,"low":19156.65,"close":19163.5,"volume":55.90625,"closeTime":1664219699999},{"openTime":1664219700000,"open":19161,"high":19200.63,"low":19119.85,"close":19195.75,"volume":121.42758,"closeTime":1664220599999},{"openTime":1664220600000,"open":19195.75,"high":19236,"low":19158.39,"close":19192.76,"volume":61.69776,"closeTime":1664221499999},{"openTime":1664221500000,"open":19194.1,"high":19280.91,"low":19171.5,"close":19205.07,"volume":108.97163,"closeTime":1664222399999},{"openTime":1664222400000,"open":19200.9,"high":19209.93,"low":19130.9,"close":19166.72,"volume":83.67925,"closeTime":1664223299999},{"openTime":1664223300000,"open":19163.91,"high":19179.39,"low":19138.27,"close":19170.76,"volume":45.52506,"closeTime":1664224199999},{"openTime":1664224200000,"open":19168.6,"high":19170.28,"low":19104.62,"close":19112.91,"volume":51.3949,"closeTime":1664225099999},{"openTime":1664225100000,"open":19109.86,"high":19132.73,"low":19101.66,"close":19113.58,"volume":31.32676,"closeTime":1664225999999},{"openTime":1664226000000,"open":19116.1,"high":19130,"low":19089.16,"close":19111.05,"volume":19.44347,"closeTime":1664226899999},{"openTime":1664226900000,"open":19112.04,"high":19146.43,"low":19090.61,"close":19140.57,"volume":14.0339,"closeTime":1664227799999},{"openTime":1664227800000,"open":19139.31,"high":19146.62,"low":19107.6,"close":19128.46,"volume":25.13031,"closeTime":1664228699999},{"openTime":1664228700000,"open":19123.55,"high":19135.92,"low":19075.31,"close":19101.77,"volume":28.41365,"closeTime":1664229599999},{"openTime":1664229600000,"open":19103.28,"high":19124.64,"low":19073.23,"close":19104.29,"volume":69.67479,"closeTime":1664230499999},{"openTime":1664230500000,"open":19106.48,"high":19165.12,"low":19101.27,"close":19149.33,"volume":78.19777,"closeTime":1664231399999},{"openTime":1664231400000,"open":19157.46,"high":19211.68,"low":19150.65,"close":19171.24,"volume":25.06943,"closeTime":1664232299999},{"openTime":1664232300000,"open":19165.52,"high":19206.7,"low":19135.99,"close":19138.07,"volume":34.70428,"closeTime":1664233199999},{"openTime":1664233200000,"open":19142.26,"high":19149.99,"low":19117.28,"close":19126.15,"volume":11.22101,"closeTime":1664234099999},{"openTime":1664234100000,"open":19137.11,"high":19185.39,"low":19131.13,"close":19181.87,"volume":20.04933,"closeTime":1664234999999},{"openTime":1664235000000,"open":19181.39,"high":19244.39,"low":19172.59,"close":19204.61,"volume":151.52984,"closeTime":1664235899999},{"openTime":1664235900000,"open":19198.6,"high":19245,"low":19177.8,"close":19228.3,"volume":24.70462,"closeTime":1664236799999},{"openTime":1664236800000,"open":19226.94,"high":19348.89,"low":19186.93,"close":19308.9,"volume":85.75792,"closeTime":1664237699999},{"openTime":1664237700000,"open":19315.01,"high":19364.51,"low":19256.64,"close":19291.53,"volume":58.79052,"closeTime":1664238599999},{"openTime":1664238600000,"open":19294.82,"high":19334.4,"low":19262.67,"close":19300.27,"volume":52.63606,"closeTime":1664239499999},{"openTime":1664239500000,"open":19297.2,"high":19373.33,"low":19287.23,"close":19346.3,"volume":40.6707,"closeTime":1664240399999},{"openTime":1664240400000,"open":19347.77,"high":19480,"low":19330.03,"close":19457.37,"volume":114.51054,"closeTime":1664241299999},{"openTime":1664241300000,"open":19462.89,"high":19709.82,"low":19422.9,"close":19703.5,"volume":228.01632,"closeTime":1664242199999},{"openTime":1664242200000,"open":19704.96,"high":19887.67,"low":19684.65,"close":19768.35,"volume":272.67452,"closeTime":1664243099999},{"openTime":1664243100000,"open":19760.02,"high":19842.88,"low":19760.02,"close":19767.75,"volume":99.31069,"closeTime":1664243999999},{"openTime":1664244000000,"open":19765.88,"high":19787.54,"low":19673.98,"close":19712.3,"volume":105.86169,"closeTime":1664244899999},{"openTime":1664244900000,"open":19705.94,"high":19803.62,"low":19704.06,"close":19779.88,"volume":42.02798,"closeTime":1664245799999},{"openTime":1664245800000,"open":19776.95,"high":19794.61,"low":19729.16,"close":19732.99,"volume":58.85174,"closeTime":1664246699999},{"openTime":1664246700000,"open":19733.24,"high":20075,"low":19733.23,"close":20062.32,"volume":205.66195,"closeTime":1664247599999},{"openTime":1664247600000,"open":20049.12,"high":20271.11,"low":19951.36,"close":20126.07,"volume":309.74884,"closeTime":1664248499999},{"openTime":1664248500000,"open":20121.34,"high":20301,"low":20112.23,"close":20190.45,"volume":161.99574,"closeTime":1664249399999},{"openTime":1664249400000,"open":20196.44,"high":20210.91,"low":20070,"close":20105.53,"volume":122.26022,"closeTime":1664250299999},{"openTime":1664250300000,"open":20110,"high":20188.4,"low":20092.03,"close":20104.27,"volume":86.1412,"closeTime":1664251199999},{"openTime":1664251200000,"open":20100.11,"high":20149.2,"low":19984.07,"close":19999.46,"volume":102.14275,"closeTime":1664252099999},{"openTime":1664252100000,"open":20003.11,"high":20082.99,"low":19997.74,"close":20050,"volume":55.63512,"closeTime":1664252999999},{"openTime":1664253000000,"open":20046.26,"high":20105,"low":20015.84,"close":20056.05,"volume":48.64804,"closeTime":1664253899999},{"openTime":1664253900000,"open":20055.37,"high":20089.65,"low":20032.85,"close":20047.41,"volume":43.57085,"closeTime":1664254799999},{"openTime":1664254800000,"open":20050.98,"high":20079.93,"low":20003.92,"close":20004.67,"volume":54.41274,"closeTime":1664255699999},{"openTime":1664255700000,"open":20005.07,"high":20060.03,"low":19963.31,"close":20054.57,"volume":68.45243,"closeTime":1664256599999},{"openTime":1664256600000,"open":20054.49,"high":20161.08,"low":20028.97,"close":20145.66,"volume":56.71676,"closeTime":1664257499999},{"openTime":1664257500000,"open":20138.05,"high":20230.89,"low":20100,"close":20200,"volume":111.11849,"closeTime":1664258399999},{"openTime":1664258400000,"open":20206.95,"high":20260.6,"low":20136.36,"close":20174.77,"volume":86.45638,"closeTime":1664259299999},{"openTime":1664259300000,"open":20171.45,"high":20350,"low":20143.58,"close":20295.45,"volume":127.84048,"closeTime":1664260199999},{"openTime":1664260200000,"open":20299.45,"high":20407.18,"low":20210.2,"close":20241.15,"volume":171.56691,"closeTime":1664261099999},{"openTime":1664261100000,"open":20241.15,"high":20249.17,"low":20186.8,"close":20200.5,"volume":54.19629,"closeTime":1664261999999},{"openTime":1664262000000,"open":20199.78,"high":20238,"low":20170.27,"close":20182.12,"volume":56.66884,"closeTime":1664262899999},{"openTime":1664262900000,"open":20183.3,"high":20291.4,"low":20176.02,"close":20270.69,"volume":58.8055,"closeTime":1664263799999},{"openTime":1664263800000,"open":20271.53,"high":20280.39,"low":20216.71,"close":20222.61,"volume":63.85806,"closeTime":1664264699999},{"openTime":1664264700000,"open":20228.92,"high":20260,"low":20179.91,"close":20187.96,"volume":39.11857,"closeTime":1664265599999},{"openTime":1664265600000,"open":20189.19,"high":20226.82,"low":20180.44,"close":20183.62,"volume":27.75155,"closeTime":1664266499999},{"openTime":1664266500000,"open":20187.38,"high":20230,"low":20183.54,"close":20192.99,"volume":30.84535,"closeTime":1664267399999},{"openTime":1664267400000,"open":20196.57,"high":20208.86,"low":20105.24,"close":20167.97,"volume":60.4917,"closeTime":1664268299999},{"openTime":1664268300000,"open":20165,"high":20194.16,"low":20124.46,"close":20139.28,"volume":50.02446,"closeTime":1664269199999},{"openTime":1664269200000,"open":20148.93,"high":20166.96,"low":20099.88,"close":20121.25,"volume":87.12206,"closeTime":1664270099999},{"openTime":1664270100000,"open":20120.52,"high":20152.88,"low":20093.12,"close":20109.82,"volume":40.39101,"closeTime":1664270999999},{"openTime":1664271000000,"open":20111.83,"high":20216.23,"low":20107.31,"close":20201.65,"volume":37.19928,"closeTime":1664271899999},{"openTime":1664271900000,"open":20203.65,"high":20203.65,"low":20157.19,"close":20180,"volume":57.30033,"closeTime":1664272799999},{"openTime":1664272800000,"open":20185.97,"high":20243.13,"low":20177.87,"close":20243.13,"volume":66.08527,"closeTime":1664273699999},{"openTime":1664273700000,"open":20239.79,"high":20274.57,"low":20198.33,"close":20268.4,"volume":55.94173,"closeTime":1664274599999},{"openTime":1664274600000,"open":20262.47,"high":20278.58,"low":20231.73,"close":20257.85,"volume":70.61879,"closeTime":1664275499999},{"openTime":1664275500000,"open":20255.95,"high":20256.93,"low":20208.17,"close":20221.55,"volume":41.95836,"closeTime":1664276399999},{"openTime":1664276400000,"open":20220.64,"high":20285,"low":20176.06,"close":20217.55,"volume":79.67852,"closeTime":1664277299999},{"openTime":1664277300000,"open":20216.44,"high":20226.93,"low":20180,"close":20220.72,"volume":44.28543,"closeTime":1664278199999},{"openTime":1664278200000,"open":20215.27,"high":20319.7,"low":20204.29,"close":20307.11,"volume":60.76383,"closeTime":1664279099999},{"openTime":1664279100000,"open":20312.22,"high":20337.74,"low":20215.5,"close":20224.89,"volume":71.60876,"closeTime":1664279999999},{"openTime":1664280000000,"open":20228.74,"high":20303.38,"low":20207.91,"close":20288.91,"volume":51.04744,"closeTime":1664280899999},{"openTime":1664280900000,"open":20292.24,"high":20385,"low":20233.74,"close":20266.94,"volume":61.30622,"closeTime":1664281799999},{"openTime":1664281800000,"open":20262.06,"high":20334.49,"low":20251.21,"close":20320,"volume":63.37933,"closeTime":1664282699999},{"openTime":1664282700000,"open":20314.64,"high":20374.35,"low":20272.43,"close":20275.95,"volume":65.78494,"closeTime":1664283599999},{"openTime":1664283600000,"open":20274.91,"high":20282.07,"low":20099.82,"close":20162.02,"volume":149.91324,"closeTime":1664284499999},{"openTime":1664284500000,"open":20162.08,"high":20233.96,"low":20098.96,"close":20122.64,"volume":64.36799,"closeTime":1664285399999},{"openTime":1664285400000,"open":20127.57,"high":20350,"low":20116.98,"close":20249.34,"volume":75.99678,"closeTime":1664286299999},{"openTime":1664286300000,"open":20246.69,"high":20304,"low":20126.01,"close":20192.78,"volume":60.8023,"closeTime":1664287199999},{"openTime":1664287200000,"open":20198.99,"high":20212.62,"low":20083.85,"close":20152.62,"volume":63.36709,"closeTime":1664288099999},{"openTime":1664288100000,"open":20150.21,"high":20245.25,"low":20120.01,"close":20141.24,"volume":70.0558,"closeTime":1664288999999},{"openTime":1664289000000,"open":20141.24,"high":20237.72,"low":20130,"close":20228.29,"volume":104.29926,"closeTime":1664289899999},{"openTime":1664289900000,"open":20229.31,"high":20240.4,"low":20176.34,"close":20210,"volume":45.08153,"closeTime":1664290799999},{"openTime":1664290800000,"open":20210.06,"high":20255.3,"low":20160,"close":20190,"volume":21.835,"closeTime":1664291699999},{"openTime":1664291700000,"open":20200,"high":20203.78,"low":20101.01,"close":20120.14,"volume":36.97902,"closeTime":1664292599999},{"openTime":1664292600000,"open":20117.72,"high":20164.51,"low":20053.54,"close":20070.33,"volume":34.48623,"closeTime":1664293499999},{"openTime":1664293500000,"open":20071.24,"high":20125.51,"low":19863.22,"close":19888.71,"volume":89.08083,"closeTime":1664294399999},{"openTime":1664294400000,"open":19895.58,"high":19948.52,"low":19564.94,"close":19570,"volume":593.22393,"closeTime":1664295299999},{"openTime":1664295300000,"open":19565.92,"high":19629.02,"low":19395.29,"close":19490,"volume":243.87486,"closeTime":1664296199999},{"openTime":1664296200000,"open":19488.49,"high":19492.03,"low":19130.36,"close":19242.81,"volume":162.73496,"closeTime":1664297099999},{"openTime":1664297100000,"open":19240.69,"high":19244.95,"low":18935.12,"close":19113.68,"volume":245.26775,"closeTime":1664297999999},{"openTime":1664298000000,"open":19112.54,"high":19116.43,"low":18902.56,"close":18945.22,"volume":104.55497,"closeTime":1664298899999},{"openTime":1664298900000,"open":18938.65,"high":19043.12,"low":18870.27,"close":18951.91,"volume":126.94147,"closeTime":1664299799999},{"openTime":1664299800000,"open":18955.26,"high":19040.8,"low":18869.22,"close":18919.36,"volume":122.19519,"closeTime":1664300699999},{"openTime":1664300700000,"open":18935.24,"high":19045,"low":18878.93,"close":18964.78,"volume":109.9165,"closeTime":1664301599999},{"openTime":1664301600000,"open":18961.56,"high":18996.8,"low":18909.41,"close":18909.54,"volume":91.86609,"closeTime":1664302499999},{"openTime":1664302500000,"open":18906.77,"high":18957.27,"low":18817.79,"close":18953.19,"volume":88.94468,"closeTime":1664303399999},{"openTime":1664303400000,"open":18944.82,"high":19100.47,"low":18926.52,"close":19073.72,"volume":94.92641,"closeTime":1664304299999},{"openTime":1664304300000,"open":19067.43,"high":19168.88,"low":19046.14,"close":19147.53,"volume":82.42407,"closeTime":1664305199999},{"openTime":1664305200000,"open":19148.48,"high":19177.38,"low":19096.14,"close":19165.7,"volume":56.16224,"closeTime":1664306099999},{"openTime":1664306100000,"open":19159.14,"high":19159.14,"low":19048.25,"close":19048.25,"volume":44.29662,"closeTime":1664306999999},{"openTime":1664307000000,"open":19058.83,"high":19078.2,"low":18964.86,"close":19078.2,"volume":71.63066,"closeTime":1664307899999},{"openTime":1664307900000,"open":19061.04,"high":19153.34,"low":19028.16,"close":19081.12,"volume":67.6235,"closeTime":1664308799999},{"openTime":1664308800000,"open":19081.13,"high":19101.65,"low":19006.77,"close":19091.85,"volume":50.93916,"closeTime":1664309699999},{"openTime":1664309700000,"open":19089.62,"high":19104.74,"low":18998.52,"close":19016.62,"volume":74.41126,"closeTime":1664310599999},{"openTime":1664310600000,"open":19013.97,"high":19027.66,"low":18954.83,"close":18965.05,"volume":44.17147,"closeTime":1664311499999},{"openTime":1664311500000,"open":18980.19,"high":19079.18,"low":18979.5,"close":19079.18,"volume":43.34976,"closeTime":1664312399999},{"openTime":1664312400000,"open":19076.68,"high":19079.1,"low":18983.86,"close":19029.46,"volume":32.24606,"closeTime":1664313299999},{"openTime":1664313300000,"open":19029.09,"high":19036.25,"low":18965.82,"close":19022.07,"volume":20.14616,"closeTime":1664314199999},{"openTime":1664314200000,"open":19020.97,"high":19025.8,"low":18982.17,"close":19009.27,"volume":10.21942,"closeTime":1664315099999},{"openTime":1664315100000,"open":19014.4,"high":19062.23,"low":18934.11,"close":18994.64,"volume":46.32391,"closeTime":1664315999999},{"openTime":1664316000000,"open":19003.91,"high":19022.96,"low":18928.37,"close":18975.09,"volume":51.34707,"closeTime":1664316899999},{"openTime":1664316900000,"open":18974.26,"high":19100,"low":18960,"close":19073.59,"volume":51.34857,"closeTime":1664317799999},{"openTime":1664317800000,"open":19065.39,"high":19085.7,"low":19018.72,"close":19032.53,"volume":49.03998,"closeTime":1664318699999},{"openTime":1664318700000,"open":19027.23,"high":19103.3,"low":19019.1,"close":19072.99,"volume":37.11047,"closeTime":1664319599999},{"openTime":1664319600000,"open":19082.21,"high":19166.25,"low":19066.1,"close":19153.71,"volume":32.13082,"closeTime":1664320499999},{"openTime":1664320500000,"open":19154.35,"high":19154.35,"low":19067.72,"close":19100.65,"volume":28.39432,"closeTime":1664321399999},{"openTime":1664321400000,"open":19101.15,"high":19132.11,"low":19086.62,"close":19115,"volume":16.6939,"closeTime":1664322299999},{"openTime":1664322300000,"open":19122.96,"high":19128.92,"low":19075.75,"close":19076.71,"volume":27.97858,"closeTime":1664323199999},{"openTime":1664323200000,"open":19081.07,"high":19200,"low":19069.64,"close":19189.03,"volume":35.78268,"closeTime":1664324099999},{"openTime":1664324100000,"open":19180.86,"high":19238.35,"low":19157.57,"close":19218.92,"volume":48.26033,"closeTime":1664324999999},{"openTime":1664325000000,"open":19217.74,"high":19217.74,"low":19089.79,"close":19118.13,"volume":49.9361,"closeTime":1664325899999},{"openTime":1664325900000,"open":19111.45,"high":19151.24,"low":19082.73,"close":19097.28,"volume":18.86954,"closeTime":1664326799999},{"openTime":1664326800000,"open":19097.98,"high":19149.38,"low":19068.27,"close":19122.17,"volume":13.71575,"closeTime":1664327699999},{"openTime":1664327700000,"open":19123.09,"high":19143.3,"low":18936.04,"close":18946.9,"volume":82.3719,"closeTime":1664328599999},{"openTime":1664328600000,"open":18951.15,"high":19018.5,"low":18950.94,"close":18951.97,"volume":53.6482,"closeTime":1664329499999},{"openTime":1664329500000,"open":18961.22,"high":19007,"low":18940,"close":18997.7,"volume":46.49878,"closeTime":1664330399999},{"openTime":1664330400000,"open":19005.64,"high":19025.4,"low":18827.7,"close":18843.26,"volume":107.49524,"closeTime":1664331299999},{"openTime":1664331300000,"open":18837.55,"high":18878.66,"low":18539.57,"close":18634.98,"volume":223.63094,"closeTime":1664332199999},{"openTime":1664332200000,"open":18629.39,"high":18649.3,"low":18463.86,"close":18538.19,"volume":138.7087,"closeTime":1664333099999},{"openTime":1664333100000,"open":18531.68,"high":18685.8,"low":18526.27,"close":18640.09,"volume":70.86681,"closeTime":1664333999999},{"openTime":1664334000000,"open":18638.79,"high":18723.22,"low":18626.51,"close":18717.8,"volume":77.11799,"closeTime":1664334899999},{"openTime":1664334900000,"open":18717.47,"high":18777.99,"low":18663.01,"close":18767.18,"volume":71.98863,"closeTime":1664335799999},{"openTime":1664335800000,"open":18765.68,"high":18765.68,"low":18690.16,"close":18704.31,"volume":120.04657,"closeTime":1664336699999},{"openTime":1664336700000,"open":18705.7,"high":18757.56,"low":18687.71,"close":18743.98,"volume":144.45153,"closeTime":1664337599999},{"openTime":1664337600000,"open":18745.28,"high":18749.71,"low":18711.08,"close":18717.89,"volume":153.58438,"closeTime":1664338499999},{"openTime":1664338500000,"open":18717.87,"high":18801.02,"low":18714.44,"close":18792.07,"volume":107.6604,"closeTime":1664339399999},{"openTime":1664339400000,"open":18792.07,"high":18825.08,"low":18772.48,"close":18796.81,"volume":125.43439,"closeTime":1664340299999},{"openTime":1664340300000,"open":18795.28,"high":18801.86,"low":18745.16,"close":18763.86,"volume":104.01087,"closeTime":1664341199999},{"openTime":1664341200000,"open":18762.11,"high":18773.97,"low":18659.94,"close":18690.38,"volume":109.67206,"closeTime":1664342099999},{"openTime":1664342100000,"open":18694.53,"high":18765.17,"low":18691.81,"close":18765.17,"volume":111.85565,"closeTime":1664342999999},{"openTime":1664343000000,"open":18766.91,"high":18802.85,"low":18730.75,"close":18800.93,"volume":111.78886,"closeTime":1664343899999},{"openTime":1664343900000,"open":18802.69,"high":18830.84,"low":18780,"close":18822.68,"volume":122.18533,"closeTime":1664344799999},{"openTime":1664344800000,"open":18824.23,"high":18879.67,"low":18798.3,"close":18805.16,"volume":138.33106,"closeTime":1664345699999},{"openTime":1664345700000,"open":18805.33,"high":18827.72,"low":18764.02,"close":18789.82,"volume":131.21953,"closeTime":1664346599999},{"openTime":1664346600000,"open":18790.68,"high":18838.2,"low":18732.7,"close":18742.08,"volume":146.29159,"closeTime":1664347499999},{"openTime":1664347500000,"open":18743.44,"high":18763.92,"low":18687.41,"close":18695.72,"volume":132.68472,"closeTime":1664348399999},{"openTime":1664348400000,"open":18698.22,"high":18759.99,"low":18619.98,"close":18644.51,"volume":163.4285,"closeTime":1664349299999},{"openTime":1664349300000,"open":18646.08,"high":18744.41,"low":18646.08,"close":18737.29,"volume":170.94557,"closeTime":1664350199999},{"openTime":1664350200000,"open":18733.54,"high":18774.88,"low":18720.94,"close":18769.29,"volume":158.88591,"closeTime":1664351099999},{"openTime":1664351100000,"open":18769.52,"high":18808.69,"low":18755.07,"close":18781.43,"volume":152.00195,"closeTime":1664351999999},{"openTime":1664352000000,"open":18783.72,"high":18792.66,"low":18713.67,"close":18731.68,"volume":106.4323,"closeTime":1664352899999},{"openTime":1664352900000,"open":18734.44,"high":18765.62,"low":18704.44,"close":18740.86,"volume":124.29645,"closeTime":1664353799999},{"openTime":1664353800000,"open":18743.04,"high":18806.88,"low":18696.59,"close":18725.39,"volume":147.17332,"closeTime":1664354699999},{"openTime":1664354700000,"open":18725.05,"high":18756.8,"low":18717.7,"close":18738.53,"volume":128.43091,"closeTime":1664355599999},{"openTime":1664355600000,"open":18740.97,"high":18743.53,"low":18579.1,"close":18637.3,"volume":156.62366,"closeTime":1664356499999},{"openTime":1664356500000,"open":18638.09,"high":18663.04,"low":18561.54,"close":18660.33,"volume":95.33155,"closeTime":1664357399999},{"openTime":1664357400000,"open":18655,"high":18678.94,"low":18624.34,"close":18659.44,"volume":90.74412,"closeTime":1664358299999},{"openTime":1664358300000,"open":18659.38,"high":18668.39,"low":18612.77,"close":18647.8,"volume":86.07769,"closeTime":1664359199999},{"openTime":1664359200000,"open":18646.11,"high":18805.45,"low":18575.21,"close":18781.55,"volume":241.53468,"closeTime":1664360099999},{"openTime":1664360100000,"open":18779.93,"high":19026.98,"low":18750,"close":18959.04,"volume":205.64541,"closeTime":1664360999999},{"openTime":1664361000000,"open":18956.1,"high":19148.9,"low":18900,"close":19126.64,"volume":113.69406,"closeTime":1664361899999},{"openTime":1664361900000,"open":19119.5,"high":19126.24,"low":18975.35,"close":19007.68,"volume":116.86882,"closeTime":1664362799999},{"openTime":1664362800000,"open":19005.51,"high":19037.36,"low":18860.54,"close":18870.22,"volume":99.35462,"closeTime":1664363699999},{"openTime":1664363700000,"open":18880.95,"high":18943.09,"low":18863.01,"close":18915.58,"volume":84.13103,"closeTime":1664364599999},{"openTime":1664364600000,"open":18917.12,"high":18984.19,"low":18871.32,"close":18912.34,"volume":84.04791,"closeTime":1664365499999},{"openTime":1664365500000,"open":18908.1,"high":18950,"low":18869.31,"close":18950,"volume":118.5017,"closeTime":1664366399999},{"openTime":1664366400000,"open":18953.59,"high":19046.24,"low":18942.16,"close":18983.5,"volume":91.33518,"closeTime":1664367299999},{"openTime":1664367300000,"open":18977.82,"high":19058.77,"low":18946.43,"close":19011.62,"volume":93.86304,"closeTime":1664368199999},{"openTime":1664368200000,"open":19014.23,"high":19139.55,"low":18994.12,"close":19109.71,"volume":156.41345,"closeTime":1664369099999},{"openTime":1664369100000,"open":19107.38,"high":19129.62,"low":19037.95,"close":19070.8,"volume":94.32593,"closeTime":1664369999999},{"openTime":1664370000000,"open":19070.47,"high":19107.11,"low":19014.89,"close":19078.82,"volume":108.22762,"closeTime":1664370899999},{"openTime":1664370900000,"open":19076.55,"high":19180,"low":19076.55,"close":19144.82,"volume":96.20298,"closeTime":1664371799999},{"openTime":1664371800000,"open":19148.89,"high":19186.03,"low":19039.62,"close":19139.63,"volume":97.7949,"closeTime":1664372699999},{"openTime":1664372700000,"open":19137.08,"high":19200.92,"low":19075,"close":19128.2,"volume":87.70889,"closeTime":1664373599999},{"openTime":1664373600000,"open":19124.32,"high":19200,"low":19043.95,"close":19094.13,"volume":107.42597,"closeTime":1664374499999},{"openTime":1664374500000,"open":19093.13,"high":19298.49,"low":19043.7,"close":19293.22,"volume":101.01114,"closeTime":1664375399999},{"openTime":1664375400000,"open":19291.64,"high":19444.44,"low":19259.66,"close":19389.6,"volume":156.20398,"closeTime":1664376299999},{"openTime":1664376300000,"open":19383.89,"high":19475.02,"low":19324.45,"close":19383.75,"volume":100.99337,"closeTime":1664377199999},{"openTime":1664377200000,"open":19382.51,"high":19456.36,"low":19370.62,"close":19395.52,"volume":74.70974,"closeTime":1664378099999},{"openTime":1664378100000,"open":19395.51,"high":19505.5,"low":19393.26,"close":19426.33,"volume":126.92249,"closeTime":1664378999999},{"openTime":1664379000000,"open":19426.31,"high":19436.9,"low":19352.8,"close":19396.63,"volume":77.3646,"closeTime":1664379899999},{"openTime":1664379900000,"open":19397.98,"high":19509.4,"low":19392.76,"close":19487.39,"volume":75.95087,"closeTime":1664380799999},{"openTime":1664380800000,"open":19492.35,"high":19660,"low":19490.81,"close":19587.29,"volume":206.23958,"closeTime":1664381699999},{"openTime":1664381700000,"open":19589.81,"high":19604.23,"low":19470,"close":19508.35,"volume":78.15108,"closeTime":1664382599999},{"openTime":1664382600000,"open":19496.69,"high":19586.94,"low":19490.97,"close":19543.94,"volume":82.59398,"closeTime":1664383499999},{"openTime":1664383500000,"open":19543.94,"high":19557.65,"low":19480.95,"close":19507.32,"volume":79.78705,"closeTime":1664384399999},{"openTime":1664384400000,"open":19509.03,"high":19593.86,"low":19465.17,"close":19561.92,"volume":96.57243,"closeTime":1664385299999},{"openTime":1664385300000,"open":19570,"high":19588.04,"low":19550,"close":19574.47,"volume":83.68175,"closeTime":1664386199999},{"openTime":1664386200000,"open":19574.67,"high":19607.67,"low":19500,"close":19505.62,"volume":81.69564,"closeTime":1664387099999},{"openTime":1664387100000,"open":19500.46,"high":19502.63,"low":19260.88,"close":19345.63,"volume":97.11035,"closeTime":1664387999999},{"openTime":1664388000000,"open":19347.48,"high":19430,"low":19282.02,"close":19396.89,"volume":64.18619,"closeTime":1664388899999},{"openTime":1664388900000,"open":19395.45,"high":19482.92,"low":19367.92,"close":19477.5,"volume":59.31912,"closeTime":1664389799999},{"openTime":1664389800000,"open":19476.96,"high":19630.03,"low":19432.56,"close":19499.54,"volume":79.18024,"closeTime":1664390699999},{"openTime":1664390700000,"open":19502.71,"high":19569.97,"low":19485.54,"close":19554.76,"volume":78.72778,"closeTime":1664391599999},{"openTime":1664391600000,"open":19558.41,"high":19604.78,"low":19518.07,"close":19553.79,"volume":88.29031,"closeTime":1664392499999},{"openTime":1664392500000,"open":19556.4,"high":19564.84,"low":19461.36,"close":19495.2,"volume":74.02938,"closeTime":1664393399999},{"openTime":1664393400000,"open":19488.45,"high":19590.75,"low":19471.2,"close":19579.75,"volume":72.62788,"closeTime":1664394299999},{"openTime":1664394300000,"open":19575.05,"high":19656.88,"low":19530,"close":19544.57,"volume":64.85274,"closeTime":1664395199999},{"openTime":1664395200000,"open":19549.03,"high":19627.93,"low":19493.66,"close":19622.57,"volume":73.62466,"closeTime":1664396099999},{"openTime":1664396100000,"open":19620.6,"high":19648.3,"low":19526.23,"close":19534.92,"volume":67.02045,"closeTime":1664396999999},{"openTime":1664397000000,"open":19539.42,"high":19590,"low":19501.83,"close":19585.11,"volume":55.59347,"closeTime":1664397899999},{"openTime":1664397900000,"open":19580,"high":19590,"low":19521.98,"close":19564.7,"volume":72.96031,"closeTime":1664398799999},{"openTime":1664398800000,"open":19569.99,"high":19585.78,"low":19521.96,"close":19531.28,"volume":68.55338,"closeTime":1664399699999},{"openTime":1664399700000,"open":19530,"high":19769.12,"low":19530,"close":19710,"volume":67.08688,"closeTime":1664400599999},{"openTime":1664400600000,"open":19709.49,"high":19733.5,"low":19650,"close":19660,"volume":12.39221,"closeTime":1664401499999},{"openTime":1664401500000,"open":19664.05,"high":19664.05,"low":19572.38,"close":19614.7,"volume":13.21976,"closeTime":1664402399999},{"openTime":1664402400000,"open":19619.99,"high":19663.99,"low":19590,"close":19650,"volume":8.25164,"closeTime":1664403299999},{"openTime":1664403300000,"open":19645.13,"high":19646.35,"low":19540,"close":19554,"volume":24.12181,"closeTime":1664404199999},{"openTime":1664404200000,"open":19555.93,"high":19580.5,"low":19511.54,"close":19536.09,"volume":18.47609,"closeTime":1664405099999},{"openTime":1664405100000,"open":19530,"high":19531.01,"low":19415.85,"close":19484.62,"volume":37.22476,"closeTime":1664405999999},{"openTime":1664406000000,"open":19486.22,"high":19584.3,"low":19467.89,"close":19541.87,"volume":35.02546,"closeTime":1664406899999},{"openTime":1664406900000,"open":19551.01,"high":19557.46,"low":19518.36,"close":19538.61,"volume":15.32967,"closeTime":1664407799999},{"openTime":1664407800000,"open":19536.06,"high":19542.73,"low":19417.27,"close":19443.12,"volume":18.34727,"closeTime":1664408699999},{"openTime":1664408700000,"open":19443.95,"high":19462.77,"low":19387.76,"close":19415.11,"volume":14.16225,"closeTime":1664409599999},{"openTime":1664409600000,"open":19418.54,"high":19490.12,"low":19391.11,"close":19451.24,"volume":16.78453,"closeTime":1664410499999},{"openTime":1664410500000,"open":19451.52,"high":19503.95,"low":19441.83,"close":19480.82,"volume":14.88945,"closeTime":1664411399999},{"openTime":1664411400000,"open":19480.15,"high":19525.38,"low":19475.87,"close":19500.11,"volume":14.75385,"closeTime":1664412299999},{"openTime":1664412300000,"open":19497.42,"high":19500.03,"low":19365.79,"close":19435.33,"volume":54.2406,"closeTime":1664413199999},{"openTime":1664413200000,"open":19432.24,"high":19491.5,"low":19421.43,"close":19449.79,"volume":24.99637,"closeTime":1664414099999},{"openTime":1664414100000,"open":19454.29,"high":19523.24,"low":19451.8,"close":19510.26,"volume":10.90588,"closeTime":1664414999999},{"openTime":1664415000000,"open":19509.42,"high":19600,"low":19504.49,"close":19553.84,"volume":21.2393,"closeTime":1664415899999},{"openTime":1664415900000,"open":19550.46,"high":19576.59,"low":19490.76,"close":19494.78,"volume":15.17084,"closeTime":1664416799999},{"openTime":1664416800000,"open":19496.71,"high":19527.13,"low":19288,"close":19445.63,"volume":20.5105,"closeTime":1664417699999},{"openTime":1664417700000,"open":19446.6,"high":19523.81,"low":19377.43,"close":19402.11,"volume":12.81997,"closeTime":1664418599999},{"openTime":1664418600000,"open":19392.03,"high":19452.11,"low":19378.3,"close":19423.26,"volume":18.1071,"closeTime":1664419499999},{"openTime":1664419500000,"open":19428.89,"high":19463.56,"low":19413.51,"close":19440.48,"volume":10.61636,"closeTime":1664420399999},{"openTime":1678602600000,"open":20632.41,"high":22220,"low":20632.41,"close":21392.54,"volume":7.59749,"closeTime":1678603499999},{"openTime":1678603500000,"open":21393.85,"high":21540.6,"low":21005,"close":21501.88,"volume":38.98424,"closeTime":1678604399999},{"openTime":1678604400000,"open":21494.92,"high":21998,"low":21477.69,"close":21563.82,"volume":1.75538,"closeTime":1678605299999},{"openTime":1678605300000,"open":21566.3,"high":21803.52,"low":21528.96,"close":21571.42,"volume":1.89876,"closeTime":1678606199999},{"openTime":1678606200000,"open":21611.9,"high":21827.87,"low":21607.8,"close":21619.3,"volume":5.22504,"closeTime":1678607099999},{"openTime":1678607100000,"open":21617.2,"high":22098,"low":21510.32,"close":21654.42,"volume":19.97788,"closeTime":1678607999999},{"openTime":1678608000000,"open":21643.87,"high":21847.39,"low":21570.04,"close":21639.82,"volume":5.32526,"closeTime":1678608899999},{"openTime":1678608900000,"open":21653,"high":21736.59,"low":21556.8,"close":21556.8,"volume":4.89372,"closeTime":1678609799999},{"openTime":1678609800000,"open":21541.69,"high":21541.69,"low":21446.27,"close":21500.87,"volume":1.62936,"closeTime":1678610699999},{"openTime":1678610700000,"open":21491,"high":21578.3,"low":21485,"close":21555.59,"volume":8.64448,"closeTime":1678611599999},{"openTime":1678611600000,"open":21541.21,"high":21569.07,"low":21470.03,"close":21507.67,"volume":3.78855,"closeTime":1678612499999},{"openTime":1678612500000,"open":21511.67,"high":21529.38,"low":21471.24,"close":21471.24,"volume":2.69991,"closeTime":1678613399999},{"openTime":1678613400000,"open":21487.84,"high":21501.05,"low":21454.16,"close":21456.07,"volume":1.45826,"closeTime":1678614299999},{"openTime":1678614300000,"open":21480.75,"high":21481.6,"low":21456,"close":21456.01,"volume":10.86627,"closeTime":1678615199999},{"openTime":1678615200000,"open":21472,"high":21476.3,"low":21456.01,"close":21461.01,"volume":20.51885,"closeTime":1678616099999},{"openTime":1678616100000,"open":21461,"high":21522.2,"low":21456,"close":21457.09,"volume":56.0097,"closeTime":1678616999999},{"openTime":1678617000000,"open":21457.09,"high":21500.01,"low":21440,"close":21440,"volume":74.96171,"closeTime":1678617899999},{"openTime":1678617900000,"open":21440,"high":21500.01,"low":21426,"close":21500,"volume":74.53818,"closeTime":1678618799999},{"openTime":1678618800000,"open":21500,"high":21500.01,"low":21378,"close":21450,"volume":191.34583,"closeTime":1678619699999},{"openTime":1678619700000,"open":21450,"high":21450.01,"low":21353.71,"close":21450,"volume":132.45602,"closeTime":1678620599999},{"openTime":1678620600000,"open":21450,"high":21505.04,"low":21347.77,"close":21458.87,"volume":110.40437,"closeTime":1678621499999},{"openTime":1678621500000,"open":21461.5,"high":21509.44,"low":21452.21,"close":21452.21,"volume":2.47551,"closeTime":1678622399999},{"openTime":1678622400000,"open":21450.01,"high":21513.9,"low":21414.03,"close":21429.93,"volume":9.08593,"closeTime":1678623299999},{"openTime":1678623300000,"open":21418.24,"high":21500.01,"low":21375,"close":21479.19,"volume":40.14603,"closeTime":1678624199999},{"openTime":1678624200000,"open":21424.52,"high":21531.07,"low":21390,"close":21471.9,"volume":65.79203,"closeTime":1678625099999},{"openTime":1678625100000,"open":21471.92,"high":21500.01,"low":21432.15,"close":21459.2,"volume":42.13239,"closeTime":1678625999999},{"openTime":1678626000000,"open":21444.96,"high":21500,"low":21390,"close":21460,"volume":73.14813,"closeTime":1678626899999},{"openTime":1678626900000,"open":21454.64,"high":21509.01,"low":21375,"close":21375,"volume":161.03155,"closeTime":1678627799999},{"openTime":1678627800000,"open":21375,"high":21407.01,"low":21360,"close":21360,"volume":139.06714,"closeTime":1678628699999},{"openTime":1678628700000,"open":21360,"high":21407.64,"low":21360,"close":21371.09,"volume":14.8505,"closeTime":1678629599999},{"openTime":1678629600000,"open":21371.09,"high":21391.31,"low":21342.17,"close":21390.42,"volume":8.5046,"closeTime":1678630499999},{"openTime":1678630500000,"open":21387.14,"high":21504.62,"low":21387.14,"close":21497.51,"volume":61.17636,"closeTime":1678631399999},{"openTime":1678631400000,"open":21502.07,"high":21528.3,"low":21452.36,"close":21500,"volume":56.49705,"closeTime":1678632299999},{"openTime":1678632300000,"open":21471.58,"high":21803.33,"low":21437.3,"close":21440,"volume":54.99108,"closeTime":1678633199999},{"openTime":1678633200000,"open":21440,"high":21520,"low":21381.96,"close":21485.22,"volume":38.29504,"closeTime":1678634099999},{"openTime":1678634100000,"open":21460.87,"high":21487.25,"low":21417.22,"close":21481.82,"volume":9.28712,"closeTime":1678634999999},{"openTime":1678635000000,"open":21444.8,"high":21500.01,"low":21358.5,"close":21425.29,"volume":62.40924,"closeTime":1678635899999},{"openTime":1678635900000,"open":21423,"high":21520,"low":21423,"close":21500,"volume":155.59653,"closeTime":1678636799999},{"openTime":1678636800000,"open":21470.6,"high":21520.02,"low":21450,"close":21500,"volume":253.6509,"closeTime":1678637699999},{"openTime":1678637700000,"open":21500,"high":21520.01,"low":21475,"close":21475,"volume":290.61795,"closeTime":1678638599999},{"openTime":1678638600000,"open":21475,"high":21531.5,"low":21475,"close":21475,"volume":112.78133,"closeTime":1678639499999},{"openTime":1678639500000,"open":21475,"high":21550.01,"low":21475,"close":21550,"volume":37.63166,"closeTime":1678640399999},{"openTime":1678640400000,"open":21550,"high":21550,"low":21475,"close":21500,"volume":80.59161,"closeTime":1678641299999},{"openTime":1678641300000,"open":21480.62,"high":21787.63,"low":21430.9,"close":21547.67,"volume":103.88706,"closeTime":1678642199999},{"openTime":1678642200000,"open":21529.88,"high":21730.76,"low":21476.63,"close":21700,"volume":112.9894,"closeTime":1678643099999},{"openTime":1678643100000,"open":21700,"high":21955,"low":21621.62,"close":21899,"volume":311.21995,"closeTime":1678643999999},{"openTime":1678644000000,"open":21830.11,"high":21900,"low":21701.94,"close":21900,"volume":278.6378,"closeTime":1678644899999},{"openTime":1678644900000,"open":21900,"high":22001.68,"low":21758,"close":21915.11,"volume":263.88085,"closeTime":1678645799999},{"openTime":1678645800000,"open":21901,"high":22221.93,"low":21900,"close":22170.01,"volume":42.78422,"closeTime":1678646699999},{"openTime":1678646700000,"open":22133.88,"high":22158.25,"low":22053.04,"close":22090.12,"volume":3.57877,"closeTime":1678647599999},{"openTime":1678647600000,"open":22108.81,"high":22266.89,"low":22090.25,"close":22194,"volume":142.30798,"closeTime":1678648499999},{"openTime":1678648500000,"open":22194,"high":22194,"low":21920.28,"close":21920.28,"volume":74.29512,"closeTime":1678649399999},{"openTime":1678649400000,"open":21894.25,"high":21920.28,"low":21850,"close":21850.15,"volume":84.74594,"closeTime":1678650299999},{"openTime":1678650300000,"open":21850.55,"high":21891.42,"low":21800,"close":21800,"volume":40.18976,"closeTime":1678651199999},{"openTime":1678651200000,"open":21815.13,"high":21865.44,"low":21800,"close":21859,"volume":58.70781,"closeTime":1678652099999},{"openTime":1678652100000,"open":21821.03,"high":21977.39,"low":21800,"close":21977.39,"volume":32.1914,"closeTime":1678652999999},{"openTime":1678653000000,"open":21967.49,"high":22242.58,"low":21967.49,"close":22144.19,"volume":49.15818,"closeTime":1678653899999},{"openTime":1678653900000,"open":22167.23,"high":22287.08,"low":22033.21,"close":22287.08,"volume":22.84535,"closeTime":1678654799999},{"openTime":1678654800000,"open":22181.55,"high":22222,"low":21925.72,"close":22038.48,"volume":3.53566,"closeTime":1678655699999},{"openTime":1678655700000,"open":22070.81,"high":22081.86,"low":21977.7,"close":21996.76,"volume":1.00317,"closeTime":1678656599999},{"openTime":1678656600000,"open":21994.6,"high":22090.19,"low":21980,"close":22032.44,"volume":0.88219,"closeTime":1678657499999},{"openTime":1678657500000,"open":22012.4,"high":22150,"low":22012.4,"close":22150,"volume":1.12409,"closeTime":1678658399999},{"openTime":1678658400000,"open":22131.42,"high":22143.94,"low":21985.85,"close":22097.72,"volume":3.26392,"closeTime":1678659299999},{"openTime":1678659300000,"open":22100.82,"high":22500,"low":22100.82,"close":22391.64,"volume":13.43607,"closeTime":1678660199999},{"openTime":1678660200000,"open":22351.37,"high":22525.78,"low":22215.58,"close":22283.24,"volume":15.26552,"closeTime":1678661099999},{"openTime":1678661100000,"open":22273.6,"high":22350.3,"low":22047.6,"close":22086.73,"volume":11.24778,"closeTime":1678661999999},{"openTime":1678662000000,"open":22086.91,"high":23743.94,"low":22025.16,"close":22099.89,"volume":20.98157,"closeTime":1678662899999},{"openTime":1678662900000,"open":22066.45,"high":50000,"low":22008.04,"close":22184.62,"volume":46.22954,"closeTime":1678663799999},{"openTime":1678663800000,"open":22166.48,"high":22208.85,"low":22000,"close":22171.13,"volume":12.77844,"closeTime":1678664699999},{"openTime":1678664700000,"open":22175,"high":22450,"low":22150.49,"close":22333.49,"volume":7.17759,"closeTime":1678665599999},{"openTime":1678665600000,"open":22333.49,"high":22425.97,"low":22155,"close":22280.57,"volume":6.67802,"closeTime":1678666499999},{"openTime":1678666500000,"open":22283.89,"high":22477.66,"low":22280.57,"close":22469.16,"volume":2.05341,"closeTime":1678667399999},{"openTime":1678667400000,"open":22435.68,"high":22800,"low":22416.48,"close":22800,"volume":5.91446,"closeTime":1678668299999},{"openTime":1678668300000,"open":22793.67,"high":22839.54,"low":22637.14,"close":22739.07,"volume":4.95226,"closeTime":1678669199999},{"openTime":1678669200000,"open":22755.81,"high":22755.81,"low":22595.94,"close":22613.87,"volume":2.2731,"closeTime":1678670099999},{"openTime":1678670100000,"open":22621.29,"high":22656.6,"low":22604.1,"close":22649.73,"volume":11.82204,"closeTime":1678670999999},{"openTime":1678671000000,"open":22616.63,"high":22723.23,"low":22542.99,"close":22578,"volume":2.1007,"closeTime":1678671899999},{"openTime":1678671900000,"open":22615.5,"high":22673.2,"low":22558,"close":22558,"volume":5.37823,"closeTime":1678672799999},{"openTime":1678672800000,"open":22574.39,"high":22633,"low":22574.39,"close":22580,"volume":5.79404,"closeTime":1678673699999},{"openTime":1678673700000,"open":22577.17,"high":22664.44,"low":22460.1,"close":22473.6,"volume":25.90757,"closeTime":1678674599999},{"openTime":1678674600000,"open":22461.67,"high":22547.81,"low":22359.93,"close":22437.94,"volume":2.83378,"closeTime":1678675499999},{"openTime":1678675500000,"open":22441.47,"high":22445.54,"low":22324.33,"close":22409.49,"volume":2.72094,"closeTime":1678676399999},{"openTime":1678676400000,"open":22412.73,"high":22448.76,"low":22372.06,"close":22372.06,"volume":2.23003,"closeTime":1678677299999},{"openTime":1678677300000,"open":22375.71,"high":22420.65,"low":22328.31,"close":22420.65,"volume":0.35314,"closeTime":1678678199999},{"openTime":1678678200000,"open":22420.65,"high":22482.48,"low":22385,"close":22481.99,"volume":270.68583,"closeTime":1678679099999},{"openTime":1678679100000,"open":22481.99,"high":22537.3,"low":22471.1,"close":22471.1,"volume":33.78728,"closeTime":1678679999999},{"openTime":1678680000000,"open":22471.16,"high":22600,"low":22467.6,"close":22600,"volume":0.51398,"closeTime":1678680899999},{"openTime":1678680900000,"open":22653.08,"high":22672.74,"low":22592.91,"close":22634.31,"volume":2.40946,"closeTime":1678681799999},{"openTime":1678681800000,"open":22628.66,"high":22650.4,"low":22580,"close":22614.73,"volume":7.93801,"closeTime":1678682699999},{"openTime":1678682700000,"open":22619.13,"high":22672.85,"low":22503,"close":22569.12,"volume":9.42924,"closeTime":1678683599999},{"openTime":1678683600000,"open":22597.28,"high":22679.8,"low":22597.28,"close":22608.77,"volume":2.75306,"closeTime":1678684499999},{"openTime":1678684500000,"open":22625.66,"high":22635.74,"low":22440.99,"close":22623.71,"volume":10.19462,"closeTime":1678685399999},{"openTime":1678685400000,"open":22634.11,"high":22659.26,"low":22571.14,"close":22653.17,"volume":7.93056,"closeTime":1678686299999},{"openTime":1678686300000,"open":22665.73,"high":22886.59,"low":22647.57,"close":22692.8,"volume":16.58779,"closeTime":1678687199999},{"openTime":1678687200000,"open":22692.04,"high":22771,"low":22609.7,"close":22633.82,"volume":4.32888,"closeTime":1678688099999},{"openTime":1678688100000,"open":22635.38,"high":22682.1,"low":22611.25,"close":22651.75,"volume":11.84764,"closeTime":1678688999999},{"openTime":1678689000000,"open":22616.74,"high":22703.3,"low":22545.64,"close":22625.81,"volume":1.93473,"closeTime":1678689899999},{"openTime":1678689900000,"open":22583.36,"high":22687.99,"low":22583.36,"close":22645.75,"volume":4.59888,"closeTime":1678690799999},{"openTime":1678690800000,"open":22654.66,"high":22688.69,"low":22597.76,"close":22620.08,"volume":1.90154,"closeTime":1678691699999},{"openTime":1678691700000,"open":22628.32,"high":22722.04,"low":22608.68,"close":22649.86,"volume":39.37453,"closeTime":1678692599999},{"openTime":1678692600000,"open":22649.86,"high":22747.76,"low":22593.64,"close":22747.76,"volume":12.31055,"closeTime":1678693499999},{"openTime":1678693500000,"open":22734.25,"high":22795.06,"low":22695.08,"close":22757.81,"volume":4.71403,"closeTime":1678694399999},{"openTime":1678694400000,"open":22753.55,"high":22816.45,"low":22633.76,"close":22687.74,"volume":13.98431,"closeTime":1678695299999},{"openTime":1678695300000,"open":22660.93,"high":22720.91,"low":22629.99,"close":22629.99,"volume":8.61881,"closeTime":1678696199999},{"openTime":1678696200000,"open":22630,"high":22660.21,"low":22555.77,"close":22562.5,"volume":1.9174,"closeTime":1678697099999},{"openTime":1678697100000,"open":22562.61,"high":22595.82,"low":22452.98,"close":22477,"volume":8.78243,"closeTime":1678697999999},{"openTime":1678698000000,"open":22456.62,"high":22530,"low":22413.59,"close":22493.93,"volume":2.7025,"closeTime":1678698899999},{"openTime":1678698900000,"open":22499.97,"high":22542.68,"low":22380,"close":22380.01,"volume":13.0143,"closeTime":1678699799999},{"openTime":1678699800000,"open":22294.69,"high":22397.48,"low":21801,"close":22263.77,"volume":34.32132,"closeTime":1678700699999},{"openTime":1678700700000,"open":22224.74,"high":22337.4,"low":22224.72,"close":22257.38,"volume":3.55691,"closeTime":1678701599999},{"openTime":1678701600000,"open":22257.7,"high":22385.43,"low":22230.95,"close":22255,"volume":10.94078,"closeTime":1678702499999},{"openTime":1678702500000,"open":22245.46,"high":22482.37,"low":22113.74,"close":22306.34,"volume":21.9025,"closeTime":1678703399999},{"openTime":1678703400000,"open":22287.91,"high":22412.32,"low":22276.39,"close":22389.19,"volume":3.00635,"closeTime":1678704299999},{"openTime":1678704300000,"open":22364.88,"high":22469.52,"low":22331.25,"close":22440.9,"volume":2.82516,"closeTime":1678705199999},{"openTime":1678705200000,"open":22426.01,"high":22500.63,"low":22359,"close":22383.13,"volume":2.14695,"closeTime":1678706099999},{"openTime":1678706100000,"open":22405.05,"high":22411.49,"low":22300,"close":22343.46,"volume":1.95734,"closeTime":1678706999999},{"openTime":1678707000000,"open":22367.16,"high":22391.83,"low":22310.85,"close":22336.59,"volume":1.93141,"closeTime":1678707899999},{"openTime":1678707900000,"open":22342.99,"high":22460.83,"low":22340.2,"close":22403.83,"volume":6.58962,"closeTime":1678708799999},{"openTime":1678708800000,"open":22398.73,"high":22460.36,"low":22214.5,"close":22312,"volume":14.80793,"closeTime":1678709699999},{"openTime":1678709700000,"open":22328.41,"high":22407.2,"low":22282.37,"close":22369.92,"volume":1.01874,"closeTime":1678710599999},{"openTime":1678710600000,"open":22376.52,"high":22398.56,"low":22249.82,"close":22285.06,"volume":12.15198,"closeTime":1678711499999},{"openTime":1678711500000,"open":22286.62,"high":22368.52,"low":22226.14,"close":22352.81,"volume":8.90336,"closeTime":1678712399999},{"openTime":1678712400000,"open":22352.81,"high":22545.19,"low":22352.81,"close":22507.62,"volume":53.49532,"closeTime":1678713299999},{"openTime":1678713300000,"open":22507.68,"high":22731.08,"low":22507.62,"close":22612.75,"volume":61.64208,"closeTime":1678714199999},{"openTime":1678714200000,"open":22636.57,"high":22657.4,"low":22470.81,"close":22538.6,"volume":7.15249,"closeTime":1678715099999},{"openTime":1678715100000,"open":22549.91,"high":22742.13,"low":22535.29,"close":22608.74,"volume":36.87688,"closeTime":1678715999999},{"openTime":1678716000000,"open":22608.74,"high":23129.51,"low":22545.53,"close":23064.89,"volume":52.00005,"closeTime":1678716899999},{"openTime":1678716900000,"open":23050.76,"high":23700,"low":23042.56,"close":23510,"volume":34.8648,"closeTime":1678717799999},{"openTime":1678717800000,"open":23571.62,"high":23657.29,"low":23372.08,"close":23599.39,"volume":11.45435,"closeTime":1678718699999},{"openTime":1678718700000,"open":23593.59,"high":23703.65,"low":23515,"close":23657.44,"volume":9.42122,"closeTime":1678719599999},{"openTime":1678719600000,"open":23670.07,"high":24714.04,"low":23666.67,"close":24199.81,"volume":73.57479,"closeTime":1678720499999},{"openTime":1678720500000,"open":24219.5,"high":24585.92,"low":24195.83,"close":24585.92,"volume":14.5043,"closeTime":1678721399999},{"openTime":1678721400000,"open":24520.35,"high":24669.54,"low":24151.52,"close":24316.92,"volume":79.83485,"closeTime":1678722299999},{"openTime":1678722300000,"open":24316.91,"high":24316.92,"low":24083.41,"close":24113.13,"volume":26.99923,"closeTime":1678723199999},{"openTime":1678723200000,"open":24154.75,"high":24279.37,"low":24050.24,"close":24176.52,"volume":18.62372,"closeTime":1678724099999},{"openTime":1678724100000,"open":24230.46,"high":24351.78,"low":24123.61,"close":24149.2,"volume":17.76936,"closeTime":1678724999999},{"openTime":1678725000000,"open":24143.64,"high":24235.8,"low":23922.44,"close":24187.73,"volume":80.82963,"closeTime":1678725899999},{"openTime":1678725900000,"open":24180.78,"high":24226.84,"low":24044.23,"close":24104.86,"volume":30.85411,"closeTime":1678726799999},{"openTime":1678726800000,"open":24102.2,"high":24139.31,"low":23963.37,"close":24005,"volume":11.71466,"closeTime":1678727699999},{"openTime":1678727700000,"open":24008.59,"high":24128.77,"low":23956.44,"close":24094.47,"volume":29.13529,"closeTime":1678728599999},{"openTime":1678728600000,"open":24091.69,"high":24274.62,"low":24083.62,"close":24264.5,"volume":49.15487,"closeTime":1678729499999},{"openTime":1678729500000,"open":24277.34,"high":24284.88,"low":24144.52,"close":24212.3,"volume":34.52079,"closeTime":1678730399999},{"openTime":1678730400000,"open":24220.19,"high":24354.32,"low":24102.04,"close":24258.07,"volume":30.52784,"closeTime":1678731299999},{"openTime":1678731300000,"open":24215.75,"high":24314.78,"low":24177.28,"close":24260.12,"volume":18.25236,"closeTime":1678732199999},{"openTime":1678732200000,"open":24258.56,"high":24349.93,"low":24172.93,"close":24310,"volume":16.18879,"closeTime":1678733099999},{"openTime":1678733100000,"open":24310,"high":24370.49,"low":24245.71,"close":24365,"volume":3.0591,"closeTime":1678733999999},{"openTime":1678734000000,"open":24349.05,"high":24525.81,"low":24311.64,"close":24394.27,"volume":4.17941,"closeTime":1678734899999},{"openTime":1678734900000,"open":24400.45,"high":24455.62,"low":24210.72,"close":24264.11,"volume":4.31342,"closeTime":1678735799999},{"openTime":1678735800000,"open":24271.44,"high":24423.01,"low":24236.95,"close":24357.59,"volume":4.68718,"closeTime":1678736699999},{"openTime":1678736700000,"open":24388.78,"high":24388.78,"low":24262.13,"close":24374.11,"volume":2.05695,"closeTime":1678737599999},{"openTime":1678737600000,"open":24367.44,"high":24415.25,"low":23515.02,"close":24275.02,"volume":45.60427,"closeTime":1678738499999},{"openTime":1678738500000,"open":24274.82,"high":24332.03,"low":24196.19,"close":24234.47,"volume":3.65409,"closeTime":1678739399999},{"openTime":1678739400000,"open":24242.43,"high":24331.6,"low":24171.18,"close":24290.69,"volume":2.23195,"closeTime":1678740299999},{"openTime":1678740300000,"open":24316.21,"high":24330.98,"low":24000,"close":24207.39,"volume":11.31338,"closeTime":1678741199999},{"openTime":1678741200000,"open":24271.16,"high":24338.42,"low":24271.16,"close":24309.1,"volume":2.84739,"closeTime":1678742099999},{"openTime":1678742100000,"open":24305.01,"high":24315.65,"low":24145.37,"close":24199.02,"volume":20.16183,"closeTime":1678742999999},{"openTime":1678743000000,"open":24203.86,"high":24255.91,"low":24154.54,"close":24224.66,"volume":6.90089,"closeTime":1678743899999},{"openTime":1678743900000,"open":24223.25,"high":24277.47,"low":24148.86,"close":24219.44,"volume":4.753,"closeTime":1678744799999},{"openTime":1678744800000,"open":24200.77,"high":24336.26,"low":24200.77,"close":24318.13,"volume":10.60805,"closeTime":1678745699999},{"openTime":1678745700000,"open":24316.89,"high":24343.63,"low":24285.27,"close":24313.28,"volume":30.83277,"closeTime":1678746599999},{"openTime":1678746600000,"open":24315.05,"high":24363.42,"low":24259.99,"close":24278.5,"volume":7.23307,"closeTime":1678747499999},{"openTime":1678747500000,"open":24290.18,"high":24318.62,"low":24204.19,"close":24317.36,"volume":14.4217,"closeTime":1678748399999},{"openTime":1678748400000,"open":24317.36,"high":24317.36,"low":24241.31,"close":24266.1,"volume":3.55032,"closeTime":1678749299999},{"openTime":1678749300000,"open":24272.38,"high":24272.38,"low":24070.62,"close":24150,"volume":8.41087,"closeTime":1678750199999},{"openTime":1678750200000,"open":24158.28,"high":24172.32,"low":24042.29,"close":24150,"volume":10.11751,"closeTime":1678751099999},{"openTime":1678751100000,"open":24150,"high":24245.4,"low":24146.54,"close":24241.32,"volume":0.76822,"closeTime":1678751999999},{"openTime":1678752000000,"open":24242.34,"high":24300.59,"low":24107.75,"close":24131.95,"volume":1.53936,"closeTime":1678752899999},{"openTime":1678752900000,"open":24132.08,"high":24250,"low":24104.27,"close":24231.33,"volume":0.75703,"closeTime":1678753799999},{"openTime":1678753800000,"open":24239.45,"high":24269.33,"low":24192.56,"close":24208.31,"volume":0.6171,"closeTime":1678754699999},{"openTime":1678754700000,"open":24226.99,"high":24357.85,"low":24226.99,"close":24269.09,"volume":3.387,"closeTime":1678755599999},{"openTime":1678755600000,"open":24298.35,"high":24315.01,"low":24242.93,"close":24256.55,"volume":5.72226,"closeTime":1678756499999},{"openTime":1678756500000,"open":24277.29,"high":24400,"low":24277.28,"close":24400,"volume":14.57244,"closeTime":1678757399999},{"openTime":1678757400000,"open":24396.39,"high":24441.38,"low":24277.33,"close":24327.62,"volume":9.43611,"closeTime":1678758299999},{"openTime":1678758300000,"open":24333.07,"high":24555.37,"low":24305.93,"close":24530.16,"volume":5.0174,"closeTime":1678759199999},{"openTime":1678759200000,"open":24518.5,"high":24613.89,"low":24426.87,"close":24448.66,"volume":2.06979,"closeTime":1678760099999},{"openTime":1678760100000,"open":24448.64,"high":24495.66,"low":24399.99,"close":24411.51,"volume":12.84607,"closeTime":1678760999999},{"openTime":1678761000000,"open":24416.36,"high":24437.62,"low":24383.13,"close":24398.83,"volume":11.796,"closeTime":1678761899999},{"openTime":1678761900000,"open":24415.6,"high":24467.5,"low":24387.45,"close":24407.63,"volume":11.6494,"closeTime":1678762799999},{"openTime":1678762800000,"open":24408.17,"high":24489.49,"low":24373.01,"close":24393.14,"volume":4.91856,"closeTime":1678763699999},{"openTime":1678763700000,"open":24393.77,"high":24472.67,"low":24388.24,"close":24458.26,"volume":10.54345,"closeTime":1678764599999},{"openTime":1678764600000,"open":24458.36,"high":24540.01,"low":24434.03,"close":24518.19,"volume":25.1394,"closeTime":1678765499999},{"openTime":1678765500000,"open":24518.72,"high":24522.92,"low":24470.5,"close":24511.55,"volume":4.64809,"closeTime":1678766399999},{"openTime":1678766400000,"open":24513.12,"high":24517.14,"low":24445.16,"close":24508.73,"volume":4.10643,"closeTime":1678767299999},{"openTime":1678767300000,"open":24505.93,"high":24556.59,"low":24482.5,"close":24556.59,"volume":2.41479,"closeTime":1678768199999},{"openTime":1678768200000,"open":24548.58,"high":24548.58,"low":24471.78,"close":24471.78,"volume":3.86924,"closeTime":1678769099999},{"openTime":1678769100000,"open":24460.99,"high":24555,"low":24460.99,"close":24532.08,"volume":1.70958,"closeTime":1678769999999},{"openTime":1678770000000,"open":24560.45,"high":25001.1,"low":24506.33,"close":24841.03,"volume":10.51851,"closeTime":1678770899999},{"openTime":1678770900000,"open":24831.42,"high":24843.87,"low":24384.41,"close":24503.4,"volume":17.19117,"closeTime":1678771799999},{"openTime":1678771800000,"open":24498.39,"high":24516.74,"low":24400,"close":24427.38,"volume":93.70661,"closeTime":1678772699999},{"openTime":1678772700000,"open":24430,"high":24490.14,"low":24335.17,"close":24461.91,"volume":4.75338,"closeTime":1678773599999},{"openTime":1678773600000,"open":24470.05,"high":24556.25,"low":24438.82,"close":24482.66,"volume":24.77638,"closeTime":1678774499999},{"openTime":1678774500000,"open":24501.76,"high":24574.8,"low":24483.41,"close":24517.75,"volume":3.42234,"closeTime":1678775399999},{"openTime":1678775400000,"open":24526.22,"high":24551.08,"low":24405.08,"close":24438.57,"volume":6.65571,"closeTime":1678776299999},{"openTime":1678776300000,"open":24438.57,"high":24503.31,"low":24399,"close":24482.03,"volume":3.85897,"closeTime":1678777199999},{"openTime":1678777200000,"open":24478.37,"high":24553.39,"low":24478.37,"close":24549,"volume":1.03992,"closeTime":1678778099999},{"openTime":1678778100000,"open":24546.55,"high":24546.55,"low":24387.66,"close":24389.58,"volume":3.57432,"closeTime":1678778999999},{"openTime":1678779000000,"open":24389.58,"high":24432.45,"low":24324.73,"close":24414.45,"volume":25.09663,"closeTime":1678779899999},{"openTime":1678779900000,"open":24388.43,"high":24450,"low":24314.17,"close":24409.03,"volume":30.23899,"closeTime":1678780799999},{"openTime":1678780800000,"open":24418.78,"high":24430.5,"low":24286.23,"close":24309.04,"volume":34.95234,"closeTime":1678781699999},{"openTime":1678781700000,"open":24317.57,"high":24411.46,"low":24309.11,"close":24396.62,"volume":1.76593,"closeTime":1678782599999},{"openTime":1678782600000,"open":24399.39,"high":24422.78,"low":24312.16,"close":24368.69,"volume":17.5815,"closeTime":1678783499999},{"openTime":1678783500000,"open":24359.36,"high":24413.83,"low":24353.45,"close":24375.31,"volume":1.70276,"closeTime":1678784399999},{"openTime":1678784400000,"open":24392.67,"high":24392.67,"low":24312.18,"close":24368.04,"volume":2.46129,"closeTime":1678785299999},{"openTime":1678785300000,"open":24376.91,"high":24422.15,"low":24303.16,"close":24314.04,"volume":3.2755,"closeTime":1678786199999},{"openTime":1678786200000,"open":24301.48,"high":24381.43,"low":24277.29,"close":24358.14,"volume":0.81999,"closeTime":1678787099999},{"openTime":1678787100000,"open":24382.98,"high":24422.78,"low":24365.6,"close":24422.78,"volume":9.74625,"closeTime":1678787999999},{"openTime":1678788000000,"open":24422.78,"high":24430.5,"low":24390,"close":24400.1,"volume":149.76465,"closeTime":1678788899999},{"openTime":1678788900000,"open":24402.13,"high":24538.3,"low":24377.2,"close":24487.55,"volume":20.96023,"closeTime":1678789799999},{"openTime":1678789800000,"open":24508.22,"high":24538.3,"low":24473.7,"close":24533.74,"volume":54.3121,"closeTime":1678790699999},{"openTime":1678790700000,"open":24509.06,"high":24741.09,"low":24509.06,"close":24731.86,"volume":43.72047,"closeTime":1678791599999},{"openTime":1678791600000,"open":24706.09,"high":24804.96,"low":24603.17,"close":24804.96,"volume":2.23357,"closeTime":1678792499999},{"openTime":1678792500000,"open":24821.42,"high":24952.46,"low":24730.19,"close":24746.78,"volume":4.10263,"closeTime":1678793399999},{"openTime":1678793400000,"open":24749.08,"high":24934.91,"low":24697.81,"close":24851.3,"volume":8.98296,"closeTime":1678794299999},{"openTime":1678794300000,"open":24863.68,"high":24912.51,"low":24784.75,"close":24871.36,"volume":8.14913,"closeTime":1678795199999},{"openTime":1678795200000,"open":24865.36,"high":25026.4,"low":24790.51,"close":24834.27,"volume":9.78506,"closeTime":1678796099999},{"openTime":1678796100000,"open":24831.95,"high":24887.69,"low":24759.93,"close":24791.55,"volume":6.91206,"closeTime":1678796999999},{"openTime":1678797000000,"open":24788.6,"high":25663,"low":24670.14,"close":25619.28,"volume":43.86182,"closeTime":1678797899999},{"openTime":1678797900000,"open":25585.01,"high":26241.51,"low":25482.51,"close":26000,"volume":91.14886,"closeTime":1678798799999},{"openTime":1678798800000,"open":26000,"high":26517.33,"low":26000,"close":26417.91,"volume":46.63675,"closeTime":1678799699999},{"openTime":1678799700000,"open":26394.65,"high":26485.2,"low":25857.56,"close":26039.05,"volume":13.33141,"closeTime":1678800599999},{"openTime":1678800600000,"open":26036.57,"high":26245.23,"low":25739.03,"close":26056.2,"volume":37.16144,"closeTime":1678801499999},{"openTime":1678801500000,"open":26071.76,"high":26170.89,"low":25727.91,"close":25924.77,"volume":19.94947,"closeTime":1678802399999},{"openTime":1678802400000,"open":25916.35,"high":25999.06,"low":25749.92,"close":25964.11,"volume":9.5508,"closeTime":1678803299999},{"openTime":1678803300000,"open":25964,"high":26100,"low":25869.99,"close":26099.51,"volume":11.04196,"closeTime":1678804199999},{"openTime":1678804200000,"open":26107.31,"high":26129.3,"low":25944.73,"close":25993.06,"volume":5.26746,"closeTime":1678805099999},{"openTime":1678805100000,"open":25989.93,"high":26210,"low":25931.6,"close":25964.06,"volume":13.21953,"closeTime":1678805999999},{"openTime":1678806000000,"open":25957.98,"high":26028,"low":25910.18,"close":25976.61,"volume":12.18547,"closeTime":1678806899999},{"openTime":1678806900000,"open":25990.52,"high":26084.95,"low":25914.64,"close":25930.92,"volume":12.0146,"closeTime":1678807799999},{"openTime":1678807800000,"open":25938.42,"high":26021.32,"low":25924.3,"close":25989.83,"volume":5.94469,"closeTime":1678808699999},{"openTime":1678808700000,"open":25999.88,"high":26064.15,"low":25953.04,"close":26028.14,"volume":12.74618,"closeTime":1678809599999},{"openTime":1678809600000,"open":26033.22,"high":26171.89,"low":25992.59,"close":26111.25,"volume":15.41957,"closeTime":1678810499999},{"openTime":1678810500000,"open":26081.19,"high":26103.48,"low":25803.72,"close":25914.8,"volume":22.59332,"closeTime":1678811399999},{"openTime":1678811400000,"open":25914.28,"high":25973.86,"low":25877.79,"close":25928.58,"volume":7.20833,"closeTime":1678812299999},{"openTime":1678812300000,"open":25933.73,"high":26023.14,"low":25932.03,"close":25983.95,"volume":38.43291,"closeTime":1678813199999},{"openTime":1678813200000,"open":25983.95,"high":25998.39,"low":25888.18,"close":25951.97,"volume":39.83476,"closeTime":1678814099999},{"openTime":1678814100000,"open":25970,"high":25970.4,"low":25719.1,"close":25867.9,"volume":7.5887,"closeTime":1678814999999},{"openTime":1678815000000,"open":25855.36,"high":25901.39,"low":25775.04,"close":25835.55,"volume":19.04229,"closeTime":1678815899999},{"openTime":1678815900000,"open":25835.55,"high":25850.63,"low":25594.45,"close":25740.45,"volume":12.20608,"closeTime":1678816799999},{"openTime":1678816800000,"open":25736.03,"high":25741.39,"low":25337.04,"close":25401.58,"volume":108.64228,"closeTime":1678817699999},{"openTime":1678817700000,"open":25411.62,"high":25645.85,"low":25367.28,"close":25600.76,"volume":6.17298,"closeTime":1678818599999},{"openTime":1678818600000,"open":25611.19,"high":25706.04,"low":25390.83,"close":25489.14,"volume":6.35604,"closeTime":1678819499999},{"openTime":1678819500000,"open":25510.95,"high":25510.95,"low":24950.65,"close":25068.9,"volume":13.09129,"closeTime":1678820399999},{"openTime":1678820400000,"open":25089.56,"high":25218.16,"low":24674.09,"close":24721.13,"volume":32.86304,"closeTime":1678821299999},{"openTime":1678821300000,"open":24729.36,"high":24867.94,"low":24370.16,"close":24587.23,"volume":52.48062,"closeTime":1678822199999},{"openTime":1678822200000,"open":24587.26,"high":24813.54,"low":24530.8,"close":24662.65,"volume":49.15091,"closeTime":1678823099999},{"openTime":1678823100000,"open":24669.49,"high":25222.33,"low":24582.19,"close":25163.81,"volume":78.50224,"closeTime":1678823999999},{"openTime":1678824000000,"open":25154.98,"high":25274.32,"low":24936.08,"close":25013.51,"volume":41.85408,"closeTime":1678824899999},{"openTime":1678824900000,"open":25013.51,"high":25144.65,"low":24930.73,"close":25044.42,"volume":49.63482,"closeTime":1678825799999},{"openTime":1678825800000,"open":25011.56,"high":25063.28,"low":24583.74,"close":24767.78,"volume":17.37664,"closeTime":1678826699999},{"openTime":1678826700000,"open":24767.78,"high":24889.75,"low":24644.24,"close":24674.7,"volume":25.29172,"closeTime":1678827599999},{"openTime":1678827600000,"open":24674.7,"high":24729.47,"low":24124.55,"close":24427.29,"volume":16.72919,"closeTime":1678828499999},{"openTime":1678828500000,"open":24398.51,"high":24525.59,"low":24132.97,"close":24500.29,"volume":16.06852,"closeTime":1678829399999},{"openTime":1678829400000,"open":24473.92,"high":24677.14,"low":24440.06,"close":24586.72,"volume":10.58582,"closeTime":1678830299999},{"openTime":1678830300000,"open":24597.11,"high":24695.33,"low":24469.93,"close":24647.93,"volume":8.91804,"closeTime":1678831199999},{"openTime":1678831200000,"open":24632.13,"high":24892.08,"low":24500,"close":24888.46,"volume":12.65642,"closeTime":1678832099999},{"openTime":1678832100000,"open":24890.94,"high":24933.02,"low":24646.13,"close":24699.38,"volume":19.32993,"closeTime":1678832999999},{"openTime":1678833000000,"open":24699.37,"high":24759.59,"low":24617.4,"close":24744.95,"volume":2.75348,"closeTime":1678833899999},{"openTime":1678833900000,"open":24744.96,"high":24872.88,"low":24706.07,"close":24806.34,"volume":3.95073,"closeTime":1678834799999},{"openTime":1678834800000,"open":24806.33,"high":24889.81,"low":24731.72,"close":24787.37,"volume":3.47752,"closeTime":1678835699999},{"openTime":1678835700000,"open":24775.86,"high":24884.76,"low":24715.9,"close":24748.11,"volume":2.92829,"closeTime":1678836599999},{"openTime":1678836600000,"open":24759.34,"high":24854.25,"low":24705.34,"close":24840.84,"volume":5.33068,"closeTime":1678837499999},{"openTime":1678837500000,"open":24832.39,"high":24832.39,"low":24755.8,"close":24786.18,"volume":1.45981,"closeTime":1678838399999},{"openTime":1678838400000,"open":24768.9,"high":24801.47,"low":24644.78,"close":24671.5,"volume":2.06697,"closeTime":1678839299999},{"openTime":1678839300000,"open":24659.48,"high":24738.09,"low":24450.88,"close":24473.84,"volume":9.26284,"closeTime":1678840199999},{"openTime":1678840200000,"open":24477.17,"high":24595.1,"low":24403.6,"close":24589.08,"volume":1.8371,"closeTime":1678841099999},{"openTime":1678841100000,"open":24585.8,"high":24822.99,"low":24585.8,"close":24822.99,"volume":2.93168,"closeTime":1678841999999},{"openTime":1678842000000,"open":24804.23,"high":25042.76,"low":24767.4,"close":24980,"volume":3.94771,"closeTime":1678842899999},{"openTime":1678842900000,"open":24954.98,"high":25157.42,"low":24954.98,"close":25029.12,"volume":2.00882,"closeTime":1678843799999},{"openTime":1678843800000,"open":25019.59,"high":25026.02,"low":24917.19,"close":24982.73,"volume":2.92962,"closeTime":1678844699999},{"openTime":1678844700000,"open":24945.48,"high":25031.18,"low":24914.91,"close":25000.01,"volume":1.43972,"closeTime":1678845599999},{"openTime":1678845600000,"open":25000,"high":25094.6,"low":24970,"close":24970,"volume":12.08584,"closeTime":1678846499999},{"openTime":1678846500000,"open":24970,"high":25003.12,"low":24919.4,"close":24952.2,"volume":7.46613,"closeTime":1678847399999},{"openTime":1678847400000,"open":24957.62,"high":24988.36,"low":24924.04,"close":24952.44,"volume":3.49499,"closeTime":1678848299999},{"openTime":1678848300000,"open":24952.63,"high":25018.08,"low":24930.75,"close":24948.03,"volume":6.15943,"closeTime":1678849199999},{"openTime":1678849200000,"open":24953.04,"high":25118.06,"low":24931.82,"close":24945.05,"volume":28.26627,"closeTime":1678850099999},{"openTime":1678850100000,"open":24942.03,"high":24944.41,"low":24775.34,"close":24796.48,"volume":20.10034,"closeTime":1678850999999},{"openTime":1678851000000,"open":24797.94,"high":24886.62,"low":24782.82,"close":24864.33,"volume":7.89644,"closeTime":1678851899999},{"openTime":1678851900000,"open":24878.57,"high":24895.81,"low":24825.36,"close":24856.56,"volume":3.34004,"closeTime":1678852799999},{"openTime":1678852800000,"open":24856.57,"high":24899.56,"low":24802.13,"close":24815.59,"volume":29.46065,"closeTime":1678853699999},{"openTime":1678853700000,"open":24815.59,"high":24884.92,"low":24809.28,"close":24884.92,"volume":59.56069,"closeTime":1678854599999},{"openTime":1678854600000,"open":24885.02,"high":24949.56,"low":24845.12,"close":24903.57,"volume":22.21715,"closeTime":1678855499999},{"openTime":1678855500000,"open":24897.64,"high":24954.89,"low":24897.64,"close":24950.13,"volume":32.54892,"closeTime":1678856399999},{"openTime":1678856400000,"open":24952.06,"high":25024.48,"low":24947.14,"close":25005.18,"volume":3.88336,"closeTime":1678857299999},{"openTime":1678857300000,"open":25007.85,"high":25021.18,"low":24961.74,"close":24996.94,"volume":14.06584,"closeTime":1678858199999},{"openTime":1678858200000,"open":24990.45,"high":24990.45,"low":24865,"close":24913.83,"volume":17.86181,"closeTime":1678859099999},{"openTime":1678859100000,"open":24913.84,"high":24923.09,"low":24829.34,"close":24860.48,"volume":21.66795,"closeTime":1678859999999},{"openTime":1678860000000,"open":24862.51,"high":24889.32,"low":24735.67,"close":24837.1,"volume":24.57342,"closeTime":1678860899999},{"openTime":1678860900000,"open":24847.02,"high":24896.35,"low":24791.23,"close":24879.26,"volume":15.50806,"closeTime":1678861799999},{"openTime":1678861800000,"open":24891.76,"high":24996.01,"low":24828.66,"close":24967.25,"volume":7.04148,"closeTime":1678862699999},{"openTime":1678862700000,"open":24964.7,"high":24983.72,"low":24892.29,"close":24918.42,"volume":3.64548,"closeTime":1678863599999},{"openTime":1678863600000,"open":24919.5,"high":24947.64,"low":24878.45,"close":24900.01,"volume":2.85603,"closeTime":1678864499999},{"openTime":1678864500000,"open":24908.43,"high":24918.6,"low":24858.84,"close":24909.23,"volume":9.97208,"closeTime":1678865399999},{"openTime":1678865400000,"open":24910.2,"high":24975.14,"low":24870.4,"close":24956.87,"volume":3.26771,"closeTime":1678866299999},{"openTime":1678866300000,"open":24957.72,"high":25063.42,"low":24930.63,"close":25015.52,"volume":3.99659,"closeTime":1678867199999},{"openTime":1678867200000,"open":25017.5,"high":25041.22,"low":24985.28,"close":25017.22,"volume":17.75036,"closeTime":1678868099999},{"openTime":1678868100000,"open":25019.32,"high":25064.44,"low":24936.69,"close":24945,"volume":8.5883,"closeTime":1678868999999},{"openTime":1678869000000,"open":24942.87,"high":24949.77,"low":24893.02,"close":24930.5,"volume":8.37993,"closeTime":1678869899999},{"openTime":1678869900000,"open":24930.13,"high":24938.95,"low":24883.46,"close":24895.2,"volume":25.38771,"closeTime":1678870799999},{"openTime":1678870800000,"open":24895.64,"high":24927.01,"low":24845.56,"close":24875.2,"volume":9.69232,"closeTime":1678871699999},{"openTime":1678871700000,"open":24878.44,"high":24909.73,"low":24797.04,"close":24797.04,"volume":6.49496,"closeTime":1678872599999},{"openTime":1678872600000,"open":24809.82,"high":24873.61,"low":24636.74,"close":24688.26,"volume":15.70628,"closeTime":1678873499999},{"openTime":1678873500000,"open":24682.1,"high":24776.13,"low":24603.21,"close":24666.88,"volume":5.66269,"closeTime":1678874399999},{"openTime":1678874400000,"open":24646.22,"high":24767.43,"low":24646.22,"close":24695.72,"volume":5.99247,"closeTime":1678875299999},{"openTime":1678875300000,"open":24685.01,"high":24734.05,"low":24541.24,"close":24599.28,"volume":8.50049,"closeTime":1678876199999},{"openTime":1678876200000,"open":24587.13,"high":24727.77,"low":24532.04,"close":24721.13,"volume":5.26868,"closeTime":1678877099999},{"openTime":1678877100000,"open":24737.91,"high":24761.09,"low":24652.43,"close":24667.71,"volume":1.30379,"closeTime":1678877999999},{"openTime":1678878000000,"open":24651.73,"high":24674.08,"low":24570.97,"close":24630.05,"volume":2.55076,"closeTime":1678878899999},{"openTime":1678878900000,"open":24604.17,"high":24609.22,"low":24418.15,"close":24424.88,"volume":10.15914,"closeTime":1678879799999},{"openTime":1678879800000,"open":24441.65,"high":24703.81,"low":24393.76,"close":24701.61,"volume":6.2458,"closeTime":1678880699999},{"openTime":1678880700000,"open":24714.96,"high":24931.45,"low":24619.94,"close":24879.56,"volume":10.56672,"closeTime":1678881599999},{"openTime":1678881600000,"open":24862.33,"high":24947.24,"low":24751.02,"close":24760.97,"volume":12.16638,"closeTime":1678882499999},{"openTime":1678882500000,"open":24760.97,"high":24785.87,"low":24639.73,"close":24768.09,"volume":12.13057,"closeTime":1678883399999},{"openTime":1678883400000,"open":24808.29,"high":25298.33,"low":24732.35,"close":24759.62,"volume":24.08858,"closeTime":1678884299999},{"openTime":1678884300000,"open":24761.18,"high":24969.93,"low":24567.1,"close":24945.77,"volume":8.45948,"closeTime":1678885199999},{"openTime":1678885200000,"open":24951.7,"high":25171.02,"low":24856.31,"close":25141.21,"volume":23.17072,"closeTime":1678886099999},{"openTime":1678886100000,"open":25146.02,"high":25264.34,"low":25050.02,"close":25093.26,"volume":22.1026,"closeTime":1678886999999},{"openTime":1678887000000,"open":25094.1,"high":25150.5,"low":24950,"close":25035.8,"volume":6.51404,"closeTime":1678887899999},{"openTime":1678887900000,"open":25051.19,"high":25066.2,"low":24854.69,"close":24926.21,"volume":23.89613,"closeTime":1678888799999},{"openTime":1678888800000,"open":24918.35,"high":25035.77,"low":24849.93,"close":24893.09,"volume":7.63791,"closeTime":1678889699999},{"openTime":1678889700000,"open":24933.07,"high":25003.19,"low":24800,"close":24841.92,"volume":7.09679,"closeTime":1678890599999},{"openTime":1678890600000,"open":24801.59,"high":24875.8,"low":24529.88,"close":24597.82,"volume":11.18723,"closeTime":1678891499999},{"openTime":1678891500000,"open":24583.56,"high":24820.03,"low":24518.06,"close":24785.73,"volume":4.54046,"closeTime":1678892399999},{"openTime":1678892400000,"open":24817.2,"high":24836.27,"low":24684.49,"close":24836.27,"volume":2.28121,"closeTime":1678893299999},{"openTime":1678893300000,"open":24839.14,"high":24902.33,"low":24628.39,"close":24707.31,"volume":9.33088,"closeTime":1678894199999},{"openTime":1678894200000,"open":24702.49,"high":24761.01,"low":24511.89,"close":24603.32,"volume":10.08462,"closeTime":1678895099999},{"openTime":1678895100000,"open":24625.15,"high":24715.37,"low":24448.46,"close":24547.35,"volume":5.08535,"closeTime":1678895999999},{"openTime":1678896000000,"open":24563.44,"high":24635.1,"low":24200,"close":24282.52,"volume":55.97679,"closeTime":1678896899999},{"openTime":1678896900000,"open":24312,"high":24420.77,"low":24235.45,"close":24363.36,"volume":3.93487,"closeTime":1678897799999},{"openTime":1678897800000,"open":24358.22,"high":24488.6,"low":24150,"close":24220.98,"volume":6.99856,"closeTime":1678898699999},{"openTime":1678898700000,"open":24238.53,"high":24342.26,"low":24128.01,"close":24162.28,"volume":10.64195,"closeTime":1678899599999},{"openTime":1678899600000,"open":24150,"high":24348.26,"low":23950,"close":24348.25,"volume":15.15575,"closeTime":1678900499999},{"openTime":1678900500000,"open":24357.91,"high":24403.9,"low":24272.17,"close":24403.89,"volume":7.62853,"closeTime":1678901399999},{"openTime":1678901400000,"open":24404.16,"high":24436.87,"low":24235.7,"close":24244.56,"volume":3.61164,"closeTime":1678902299999},{"openTime":1678902300000,"open":24232.06,"high":24387.26,"low":24183.72,"close":24334.96,"volume":2.72232,"closeTime":1678903199999},{"openTime":1678903200000,"open":24340.91,"high":24340.91,"low":24205.58,"close":24231.31,"volume":4.11905,"closeTime":1678904099999},{"openTime":1678904100000,"open":24231.3,"high":24508.57,"low":24203.37,"close":24468.03,"volume":9.95576,"closeTime":1678904999999},{"openTime":1678905000000,"open":24482.66,"high":24570.33,"low":24416.36,"close":24500.66,"volume":5.37362,"closeTime":1678905899999},{"openTime":1678905900000,"open":24499.73,"high":24528.21,"low":24339.5,"close":24481.57,"volume":6.02753,"closeTime":1678906799999},{"openTime":1678906800000,"open":24476.9,"high":24500.66,"low":24349.16,"close":24383.95,"volume":4.62064,"closeTime":1678907699999},{"openTime":1678907700000,"open":24422.23,"high":24537.46,"low":24339.24,"close":24518.57,"volume":6.20192,"closeTime":1678908599999},{"openTime":1678908600000,"open":24514.1,"high":24532.55,"low":24287.47,"close":24328.09,"volume":8.0065,"closeTime":1678909499999},{"openTime":1678909500000,"open":24318.9,"high":24432.74,"low":24240.98,"close":24432.74,"volume":6.91167,"closeTime":1678910399999},{"openTime":1678910400000,"open":24423.4,"high":24423.4,"low":24310.95,"close":24339.56,"volume":6.7787,"closeTime":1678911299999},{"openTime":1678911300000,"open":24331.28,"high":24484.79,"low":24330.66,"close":24408.52,"volume":6.91466,"closeTime":1678912199999},{"openTime":1678912200000,"open":24408.52,"high":24514.45,"low":24360.61,"close":24487.65,"volume":2.28543,"closeTime":1678913099999},{"openTime":1678913100000,"open":24486.18,"high":24488.38,"low":24359.9,"close":24409.94,"volume":3.78807,"closeTime":1678913999999},{"openTime":1678914000000,"open":24409.92,"high":24471.59,"low":24379.14,"close":24456.39,"volume":2.7203,"closeTime":1678914899999},{"openTime":1678914900000,"open":24461.54,"high":24510.65,"low":24388.2,"close":24398.61,"volume":3.10575,"closeTime":1678915799999},{"openTime":1678915800000,"open":24409.84,"high":24545.54,"low":24388.4,"close":24545.54,"volume":4.36085,"closeTime":1678916699999},{"openTime":1678916700000,"open":24516.3,"high":24550.31,"low":24496.54,"close":24525.62,"volume":2.56351,"closeTime":1678917599999},{"openTime":1678917600000,"open":24525.62,"high":24726.18,"low":24494.97,"close":24672.37,"volume":3.13263,"closeTime":1678918499999},{"openTime":1678918500000,"open":24692.86,"high":24729.27,"low":24553,"close":24553,"volume":2.33187,"closeTime":1678919399999},{"openTime":1678919400000,"open":24562.49,"high":24586.45,"low":24398.73,"close":24517.01,"volume":0.98665,"closeTime":1678920299999},{"openTime":1678920300000,"open":24511.98,"high":24527.28,"low":24475.77,"close":24492.59,"volume":0.66605,"closeTime":1678921199999},{"openTime":1678921200000,"open":24459.34,"high":24533.93,"low":24397.8,"close":24409.41,"volume":14.95192,"closeTime":1678922099999},{"openTime":1678922100000,"open":24423.09,"high":24487.81,"low":24407.77,"close":24431.27,"volume":5.13626,"closeTime":1678922999999},{"openTime":1678923000000,"open":24450.13,"high":24500.86,"low":24356.22,"close":24388.25,"volume":8.0524,"closeTime":1678923899999},{"openTime":1678923900000,"open":24361.1,"high":24407.36,"low":24324.29,"close":24374.81,"volume":2.27925,"closeTime":1678924799999},{"openTime":1678924800000,"open":24374.81,"high":24413.87,"low":24300,"close":24351.64,"volume":13.70293,"closeTime":1678925699999},{"openTime":1678925700000,"open":24361.35,"high":24468.75,"low":24353.5,"close":24415.1,"volume":3.54924,"closeTime":1678926599999},{"openTime":1678926600000,"open":24418.1,"high":24431.4,"low":24239.07,"close":24276.4,"volume":15.39064,"closeTime":1678927499999},{"openTime":1678927500000,"open":24261.12,"high":24360.67,"low":24239,"close":24294.29,"volume":0.97906,"closeTime":1678928399999},{"openTime":1678928400000,"open":24302.92,"high":24372.77,"low":24298.16,"close":24337.05,"volume":2.30501,"closeTime":1678929299999},{"openTime":1678929300000,"open":24313.86,"high":24362.3,"low":24205.71,"close":24339.32,"volume":1.23235,"closeTime":1678930199999},{"openTime":1678930200000,"open":24344.39,"high":24400.2,"low":24344.21,"close":24356.75,"volume":1.01744,"closeTime":1678931099999},{"openTime":1678931100000,"open":24376.95,"high":24427.48,"low":24323.54,"close":24409.02,"volume":2.36411,"closeTime":1678931999999},{"openTime":1678932000000,"open":24412.49,"high":24495.01,"low":24396.4,"close":24467.41,"volume":1.63903,"closeTime":1678932899999},{"openTime":1678932900000,"open":24475.03,"high":24525.16,"low":24451.28,"close":24503.26,"volume":2.99523,"closeTime":1678933799999},{"openTime":1678933800000,"open":24503.47,"high":24503.79,"low":24453.38,"close":24474.31,"volume":6.2286,"closeTime":1678934699999},{"openTime":1678934700000,"open":24479.45,"high":24489.54,"low":24446.44,"close":24456.69,"volume":2.33812,"closeTime":1678935599999},{"openTime":1678935600000,"open":24454.38,"high":24469.72,"low":24338.92,"close":24340.4,"volume":7.35625,"closeTime":1678936499999},{"openTime":1678936500000,"open":24343.77,"high":24400.74,"low":24336.59,"close":24395.92,"volume":12.22697,"closeTime":1678937399999},{"openTime":1678937400000,"open":24395.87,"high":24395.87,"low":24338.71,"close":24350.13,"volume":2.49994,"closeTime":1678938299999},{"openTime":1678938300000,"open":24350.13,"high":24354.13,"low":24314.27,"close":24340.18,"volume":1.80803,"closeTime":1678939199999},{"openTime":1678939200000,"open":24348.9,"high":24394.1,"low":24322.61,"close":24376.63,"volume":1.3968,"closeTime":1678940099999},{"openTime":1678940100000,"open":24374.62,"high":24394.09,"low":24342.16,"close":24366,"volume":2.8626,"closeTime":1678940999999},{"openTime":1678941000000,"open":24373.22,"high":24373.22,"low":24277.71,"close":24292.87,"volume":2.31895,"closeTime":1678941899999},{"openTime":1678941900000,"open":24303.06,"high":24344.79,"low":24286.36,"close":24341.34,"volume":1.20603,"closeTime":1678942799999},{"openTime":1678942800000,"open":24350.87,"high":24363,"low":24322.81,"close":24358.88,"volume":2.35308,"closeTime":1678943699999},{"openTime":1678943700000,"open":24360.05,"high":24514.2,"low":24336.98,"close":24456.6,"volume":6.24597,"closeTime":1678944599999},{"openTime":1678944600000,"open":24465.18,"high":24534.1,"low":24448.05,"close":24456.81,"volume":1.06855,"closeTime":1678945499999},{"openTime":1678945500000,"open":24456.82,"high":24487.68,"low":24428.21,"close":24436.68,"volume":1.47258,"closeTime":1678946399999},{"openTime":1678946400000,"open":24439.08,"high":24597.87,"low":24432.73,"close":24536.4,"volume":1.50083,"closeTime":1678947299999},{"openTime":1678947300000,"open":24534.26,"high":24579.49,"low":24501.71,"close":24529.47,"volume":1.16018,"closeTime":1678948199999},{"openTime":1678948200000,"open":24525.2,"high":24576.87,"low":24512.17,"close":24520.62,"volume":3.33591,"closeTime":1678949099999},{"openTime":1678949100000,"open":24528.13,"high":24684.72,"low":24496.45,"close":24653.13,"volume":5.08894,"closeTime":1678949999999},{"openTime":1678950000000,"open":24643.42,"high":24716.22,"low":24616.54,"close":24671.38,"volume":12.72609,"closeTime":1678950899999},{"openTime":1678950900000,"open":24672.39,"high":24715.33,"low":24614.48,"close":24701.25,"volume":2.40927,"closeTime":1678951799999},{"openTime":1678951800000,"open":24706.46,"high":24743.38,"low":24640.75,"close":24674.11,"volume":3.87338,"closeTime":1678952699999},{"openTime":1678952700000,"open":24682.49,"high":24718.9,"low":24639.64,"close":24718.9,"volume":57.68267,"closeTime":1678953599999},{"openTime":1678953600000,"open":24718.59,"high":24756.19,"low":24664.91,"close":24720.86,"volume":24.55075,"closeTime":1678954499999},{"openTime":1678954500000,"open":24720.86,"high":24728.72,"low":24651.94,"close":24666.09,"volume":59.0058,"closeTime":1678955399999},{"openTime":1678955400000,"open":24675.63,"high":24693.92,"low":24640.26,"close":24690.11,"volume":10.4803,"closeTime":1678956299999},{"openTime":1678956300000,"open":24690.1,"high":24693.23,"low":24641.33,"close":24657.57,"volume":16.83571,"closeTime":1678957199999},{"openTime":1678957200000,"open":24656.45,"high":24668.31,"low":24500,"close":24510.9,"volume":15.18389,"closeTime":1678958099999},{"openTime":1678958100000,"open":24510.9,"high":24557.9,"low":24459.05,"close":24557.9,"volume":5.7233,"closeTime":1678958999999},{"openTime":1678959000000,"open":24545.5,"high":24937.64,"low":24513.3,"close":24848.36,"volume":11.87517,"closeTime":1678959899999},{"openTime":1678959900000,"open":24828.96,"high":24828.96,"low":24702.26,"close":24737.65,"volume":10.66804,"closeTime":1678960799999},{"openTime":1678960800000,"open":24735.36,"high":24845.43,"low":24647.68,"close":24816.65,"volume":11.86575,"closeTime":1678961699999},{"openTime":1678961700000,"open":24814.56,"high":24893.72,"low":24787.09,"close":24851.17,"volume":15.30281,"closeTime":1678962599999},{"openTime":1678962600000,"open":24874.63,"high":25022.57,"low":24865.41,"close":24983.52,"volume":10.0902,"closeTime":1678963499999},{"openTime":1678963500000,"open":24972.66,"high":25123.53,"low":24942.63,"close":25012.77,"volume":21.72752,"closeTime":1678964399999},{"openTime":1678964400000,"open":25007.32,"high":25007.32,"low":24902.6,"close":24913.85,"volume":19.51335,"closeTime":1678965299999},{"openTime":1678965300000,"open":24909.15,"high":24990.57,"low":24902.28,"close":24936.55,"volume":36.82142,"closeTime":1678966199999},{"openTime":1678966200000,"open":24929.34,"high":24978.21,"low":24811.44,"close":24824.94,"volume":20.34624,"closeTime":1678967099999},{"openTime":1678967100000,"open":24841.41,"high":24966.87,"low":24826.83,"close":24900.59,"volume":17.01739,"closeTime":1678967999999},{"openTime":1678968000000,"open":24898.98,"high":24915.01,"low":24785.63,"close":24798.25,"volume":7.0509,"closeTime":1678968899999},{"openTime":1678968900000,"open":24807.19,"high":24984.19,"low":24783.55,"close":24973.35,"volume":13.52766,"closeTime":1678969799999},{"openTime":1678969800000,"open":24970.54,"high":24970.54,"low":24798.7,"close":24805.9,"volume":8.71378,"closeTime":1678970699999},{"openTime":1678970700000,"open":24813.92,"high":24858.48,"low":24720.9,"close":24771.21,"volume":3.67658,"closeTime":1678971599999},{"openTime":1678971600000,"open":24805.64,"high":24900.94,"low":24761.25,"close":24845.79,"volume":12.35137,"closeTime":1678972499999},{"openTime":1678972500000,"open":24787.62,"high":24787.62,"low":24594.19,"close":24726.91,"volume":23.88299,"closeTime":1678973399999},{"openTime":1678973400000,"open":24730.92,"high":24844.99,"low":24704.66,"close":24810.27,"volume":2.17117,"closeTime":1678974299999},{"openTime":1678974300000,"open":24825.15,"high":24910.22,"low":24756.85,"close":24895.85,"volume":4.38679,"closeTime":1678975199999},{"openTime":1678975200000,"open":24906.06,"high":24923.21,"low":24780.27,"close":24827.88,"volume":10.95941,"closeTime":1678976099999},{"openTime":1678976100000,"open":24827.86,"high":24901.67,"low":24753.7,"close":24887.22,"volume":19.54629,"closeTime":1678976999999},{"openTime":1678977000000,"open":24887.23,"high":24962.21,"low":24865.64,"close":24941.38,"volume":8.90933,"closeTime":1678977899999},{"openTime":1678977900000,"open":24927.82,"high":25083.44,"low":24910.51,"close":24911.83,"volume":17.34526,"closeTime":1678978799999},{"openTime":1678978800000,"open":24911.83,"high":24947.1,"low":24822.34,"close":24872.56,"volume":18.06605,"closeTime":1678979699999},{"openTime":1678979700000,"open":24881.43,"high":24940.41,"low":24820.01,"close":24894.69,"volume":8.46029,"closeTime":1678980599999},{"openTime":1678980600000,"open":24895.04,"high":24951.35,"low":24820.01,"close":24920.91,"volume":18.49408,"closeTime":1678981499999},{"openTime":1678981500000,"open":24930.97,"high":24990,"low":24876.22,"close":24940.95,"volume":17.13149,"closeTime":1678982399999},{"openTime":1678982400000,"open":24940.95,"high":24969.48,"low":24809.13,"close":24860.86,"volume":16.34664,"closeTime":1678983299999},{"openTime":1678983300000,"open":24859.96,"high":24885.83,"low":24793.06,"close":24822.93,"volume":32.24173,"closeTime":1678984199999},{"openTime":1678984200000,"open":24833.42,"high":24837.58,"low":24738.31,"close":24796.87,"volume":5.61857,"closeTime":1678985099999},{"openTime":1678985100000,"open":24781.14,"high":24897.17,"low":24767.53,"close":24820.21,"volume":5.60122,"closeTime":1678985999999},{"openTime":1678986000000,"open":24821.38,"high":24846.38,"low":24735.53,"close":24755.34,"volume":34.84477,"closeTime":1678986899999},{"openTime":1678986900000,"open":24764.32,"high":24787.79,"low":24666.41,"close":24752.91,"volume":33.95932,"closeTime":1678987799999},{"openTime":1678987800000,"open":24752.92,"high":24790.63,"low":24715.54,"close":24767.27,"volume":31.16098,"closeTime":1678988699999},{"openTime":1678988700000,"open":24766.49,"high":24800.15,"low":24711.93,"close":24764.23,"volume":34.8137,"closeTime":1678989599999},{"openTime":1678989600000,"open":24764.23,"high":24765.48,"low":24680.33,"close":24733.93,"volume":18.94873,"closeTime":1678990499999},{"openTime":1678990500000,"open":24726.23,"high":24775.52,"low":24695.76,"close":24772.37,"volume":19.25797,"closeTime":1678991399999},{"openTime":1678991400000,"open":24773.98,"high":24786.68,"low":24739.36,"close":24757.67,"volume":43.76724,"closeTime":1678992299999},{"openTime":1678992300000,"open":24757.67,"high":24878.06,"low":24714.19,"close":24854.49,"volume":53.83378,"closeTime":1678993199999},{"openTime":1678993200000,"open":24854.48,"high":24942.31,"low":24847.63,"close":24934.52,"volume":18.34782,"closeTime":1678994099999},{"openTime":1678994100000,"open":24937.77,"high":25230.04,"low":24919.06,"close":25054.73,"volume":25.32992,"closeTime":1678994999999},{"openTime":1678995000000,"open":25081.97,"high":25095.66,"low":24945.21,"close":25060.52,"volume":13.1703,"closeTime":1678995899999},{"openTime":1678995900000,"open":25046.16,"high":25048.54,"low":24957.26,"close":25024.56,"volume":5.03649,"closeTime":1678996799999},{"openTime":1678996800000,"open":25021.26,"high":25021.27,"low":24935.5,"close":24938.06,"volume":98.1054,"closeTime":1678997699999},{"openTime":1678997700000,"open":24950.94,"high":25006.07,"low":24917.5,"close":24973.14,"volume":9.77285,"closeTime":1678998599999},{"openTime":1678998600000,"open":24975.56,"high":24988.63,"low":24924.81,"close":24963.1,"volume":7.13366,"closeTime":1678999499999},{"openTime":1678999500000,"open":24963.1,"high":24963.84,"low":24686.89,"close":24754.87,"volume":7.10904,"closeTime":1679000399999},{"openTime":1679000400000,"open":24734.67,"high":24843.81,"low":24711.46,"close":24820.31,"volume":18.79092,"closeTime":1679001299999},{"openTime":1679001300000,"open":24822.93,"high":24921.68,"low":24822.93,"close":24899.55,"volume":9.64726,"closeTime":1679002199999},{"openTime":1679002200000,"open":24905.53,"high":25110.96,"low":24847.67,"close":25109.08,"volume":3.38167,"closeTime":1679003099999},{"openTime":1679003100000,"open":25126.77,"high":25148.66,"low":24920.1,"close":24980.19,"volume":13.19553,"closeTime":1679003999999},{"openTime":1679004000000,"open":24970.52,"high":24985.3,"low":24903.8,"close":24968.94,"volume":37.1123,"closeTime":1679004899999},{"openTime":1679004900000,"open":24959.2,"high":25046.3,"low":24950.16,"close":24964.7,"volume":21.68181,"closeTime":1679005799999},{"openTime":1679005800000,"open":24965.83,"high":24992.29,"low":24935.5,"close":24967.32,"volume":24.90558,"closeTime":1679006699999},{"openTime":1679006700000,"open":24967.32,"high":25057.85,"low":24967.32,"close":25045.87,"volume":11.26073,"closeTime":1679007599999},{"openTime":1679007600000,"open":25048.55,"high":25078.27,"low":24987.36,"close":25037.98,"volume":4.9253,"closeTime":1679008499999},{"openTime":1679008500000,"open":25038.54,"high":25046.54,"low":24981.1,"close":25005.38,"volume":2.98654,"closeTime":1679009399999},{"openTime":1679009400000,"open":25002.58,"high":25125.85,"low":25002.58,"close":25090.71,"volume":4.3003,"closeTime":1679010299999},{"openTime":1679010300000,"open":25086.49,"high":25089.82,"low":25034.66,"close":25063.01,"volume":5.22375,"closeTime":1679011199999},{"openTime":1679011200000,"open":25059.84,"high":25060.34,"low":25008.54,"close":25030.49,"volume":6.55209,"closeTime":1679012099999},{"openTime":1679012100000,"open":25025.92,"high":25051.38,"low":25000.34,"close":25006.9,"volume":14.60184,"closeTime":1679012999999},{"openTime":1679013000000,"open":24992.74,"high":24992.74,"low":24945.75,"close":24978.12,"volume":3.66959,"closeTime":1679013899999},{"openTime":1679013900000,"open":24978.12,"high":24996.67,"low":24957.22,"close":24975.61,"volume":6.49616,"closeTime":1679014799999},{"openTime":1679014800000,"open":24975.4,"high":25030.92,"low":24965.75,"close":25028.93,"volume":24.8341,"closeTime":1679015699999},{"openTime":1679015700000,"open":25033.61,"high":25475.37,"low":25033.61,"close":25444.94,"volume":7.33518,"closeTime":1679016599999},{"openTime":1679016600000,"open":25419.7,"high":25500,"low":25284.01,"close":25438,"volume":23.52198,"closeTime":1679017499999},{"openTime":1679017500000,"open":25439.01,"high":25780.85,"low":25401.44,"close":25726.57,"volume":16.55705,"closeTime":1679018399999},{"openTime":1679018400000,"open":25723.63,"high":25948.78,"low":25637.98,"close":25869.07,"volume":10.96905,"closeTime":1679019299999},{"openTime":1679019300000,"open":25870.15,"high":25950.83,"low":25787.87,"close":25881.86,"volume":10.92181,"closeTime":1679020199999},{"openTime":1679020200000,"open":25897.47,"high":25920.5,"low":25604.96,"close":25626.59,"volume":12.43451,"closeTime":1679021099999},{"openTime":1679021100000,"open":25610.81,"high":25693.89,"low":25557.81,"close":25653.97,"volume":5.19033,"closeTime":1679021999999},{"openTime":1679022000000,"open":25658.43,"high":25838.58,"low":25649.21,"close":25773.64,"volume":4.23324,"closeTime":1679022899999},{"openTime":1679022900000,"open":25767.4,"high":25817.15,"low":25730.44,"close":25805.33,"volume":2.44089,"closeTime":1679023799999},{"openTime":1679023800000,"open":25810.65,"high":25810.65,"low":25711.86,"close":25742.13,"volume":3.12392,"closeTime":1679024699999},{"openTime":1679024700000,"open":25733.33,"high":25849.24,"low":25710.44,"close":25847.51,"volume":2.38585,"closeTime":1679025599999},{"openTime":1679025600000,"open":25847.4,"high":25901.58,"low":25796.14,"close":25830.91,"volume":4.20467,"closeTime":1679026499999},{"openTime":1679026500000,"open":25839.18,"high":25939.99,"low":25800.15,"close":25852.92,"volume":10.01391,"closeTime":1679027399999},{"openTime":1679027400000,"open":25862.11,"high":25862.14,"low":25776.82,"close":25829.09,"volume":12.80191,"closeTime":1679028299999},{"openTime":1679028300000,"open":25826.78,"high":25845.95,"low":25786.15,"close":25798.95,"volume":11.02546,"closeTime":1679029199999},{"openTime":1679029200000,"open":25790.88,"high":25829.55,"low":25726.88,"close":25825.66,"volume":12.6781,"closeTime":1679030099999},{"openTime":1679030100000,"open":25824.52,"high":25832.13,"low":25774.33,"close":25788.7,"volume":4.12525,"closeTime":1679030999999},{"openTime":1679031000000,"open":25793.53,"high":25817.6,"low":25741.24,"close":25764.22,"volume":2.65414,"closeTime":1679031899999},{"openTime":1679031900000,"open":25764.22,"high":25836.38,"low":25745.42,"close":25836.38,"volume":2.7428,"closeTime":1679032799999},{"openTime":1679032800000,"open":25839.94,"high":25913.44,"low":25831.05,"close":25871.73,"volume":3.69109,"closeTime":1679033699999},{"openTime":1679033700000,"open":25880.62,"high":26055,"low":25845.62,"close":25932.23,"volume":5.55358,"closeTime":1679034599999},{"openTime":1679034600000,"open":25935.98,"high":26221.53,"low":25930.16,"close":26193.01,"volume":12.57465,"closeTime":1679035499999},{"openTime":1679035500000,"open":26195.7,"high":26262,"low":26058.84,"close":26218.66,"volume":27.61116,"closeTime":1679036399999},{"openTime":1679036400000,"open":26220.93,"high":26232.26,"low":26020.41,"close":26077.7,"volume":12.52838,"closeTime":1679037299999},{"openTime":1679037300000,"open":26081.84,"high":26096.07,"low":25951.12,"close":26019.97,"volume":14.84953,"closeTime":1679038199999},{"openTime":1679038200000,"open":26019.96,"high":26158.07,"low":26013.69,"close":26132.53,"volume":4.63026,"closeTime":1679039099999},{"openTime":1679039100000,"open":26136.86,"high":26143.65,"low":26038.89,"close":26123.48,"volume":27.93339,"closeTime":1679039999999},{"openTime":1679040000000,"open":26123.48,"high":26273.62,"low":26086.46,"close":26190.09,"volume":11.55904,"closeTime":1679040899999},{"openTime":1679040900000,"open":26194.54,"high":26201.2,"low":26096.96,"close":26104.14,"volume":23.79365,"closeTime":1679041799999},{"openTime":1679041800000,"open":26085.52,"high":26106.35,"low":25982.4,"close":26078.3,"volume":5.65594,"closeTime":1679042699999},{"openTime":1679042700000,"open":26073.68,"high":26079.02,"low":26039.28,"close":26060.42,"volume":3.95541,"closeTime":1679043599999},{"openTime":1679043600000,"open":26062.12,"high":26131.14,"low":26061.09,"close":26098.68,"volume":15.76362,"closeTime":1679044499999},{"openTime":1679044500000,"open":26098.69,"high":26151.64,"low":26069.91,"close":26150.53,"volume":22.92826,"closeTime":1679045399999},{"openTime":1679045400000,"open":26159.03,"high":26250.62,"low":26130.71,"close":26164.62,"volume":19.34263,"closeTime":1679046299999},{"openTime":1679046300000,"open":26164.64,"high":26399,"low":26149.72,"close":26307.6,"volume":15.5306,"closeTime":1679047199999},{"openTime":1679047200000,"open":26301.68,"high":26549.95,"low":26299.63,"close":26400.36,"volume":54.04388,"closeTime":1679048099999},{"openTime":1679048100000,"open":26401.69,"high":26755.55,"low":26382.97,"close":26566.56,"volume":29.41261,"closeTime":1679048999999},{"openTime":1679049000000,"open":26556.94,"high":26802.14,"low":26493.49,"close":26739.1,"volume":19.53184,"closeTime":1679049899999},{"openTime":1679049900000,"open":26739.62,"high":26839.41,"low":26692,"close":26753,"volume":12.67679,"closeTime":1679050799999},{"openTime":1679050800000,"open":26768.09,"high":26841.93,"low":26646.18,"close":26726.63,"volume":5.48711,"closeTime":1679051699999},{"openTime":1679051700000,"open":26727.54,"high":26764.46,"low":26655.37,"close":26734.32,"volume":2.31232,"closeTime":1679052599999},{"openTime":1679052600000,"open":26727.74,"high":26962.59,"low":26662.76,"close":26899.99,"volume":4.59593,"closeTime":1679053499999},{"openTime":1679053500000,"open":26895.34,"high":27034.88,"low":26857.37,"close":26980.96,"volume":19.30213,"closeTime":1679054399999},{"openTime":1679054400000,"open":26993.9,"high":27000.54,"low":26743.48,"close":26758.64,"volume":20.07141,"closeTime":1679055299999},{"openTime":1679055300000,"open":26765.71,"high":26792.28,"low":26650.81,"close":26677.22,"volume":11.94677,"closeTime":1679056199999},{"openTime":1679056200000,"open":26681.93,"high":26755.36,"low":26404.81,"close":26610.23,"volume":12.93617,"closeTime":1679057099999},{"openTime":1679057100000,"open":26617.04,"high":26773.08,"low":26617.01,"close":26700.72,"volume":4.70323,"closeTime":1679057999999},{"openTime":1679058000000,"open":26705.99,"high":26825.09,"low":26684.5,"close":26684.51,"volume":4.30352,"closeTime":1679058899999},{"openTime":1679058900000,"open":26683.61,"high":26717.24,"low":26595.88,"close":26659.7,"volume":5.40301,"closeTime":1679059799999},{"openTime":1679059800000,"open":26658.51,"high":26682.27,"low":26495.2,"close":26595.25,"volume":9.05565,"closeTime":1679060699999},{"openTime":1679060700000,"open":26584.46,"high":26584.46,"low":26438.04,"close":26510.02,"volume":7.91529,"closeTime":1679061599999},{"openTime":1679061600000,"open":26516.05,"high":26666.6,"low":26510.26,"close":26638.98,"volume":10.74608,"closeTime":1679062499999},{"openTime":1679062500000,"open":26656.65,"high":26668.14,"low":26447.67,"close":26451.47,"volume":7.68533,"closeTime":1679063399999},{"openTime":1679063400000,"open":26443.8,"high":26571.69,"low":26183.41,"close":26189.22,"volume":20.91602,"closeTime":1679064299999},{"openTime":1679064300000,"open":26182.98,"high":26356.19,"low":26182.98,"close":26330.66,"volume":6.79059,"closeTime":1679065199999},{"openTime":1679065200000,"open":26325.27,"high":26427.94,"low":26276,"close":26414.63,"volume":6.97723,"closeTime":1679066099999},{"openTime":1679066100000,"open":26424.31,"high":26541.63,"low":26322.14,"close":26343.5,"volume":6.28658,"closeTime":1679066999999},{"openTime":1679067000000,"open":26368.36,"high":26476.4,"low":26318.54,"close":26353.41,"volume":7.01715,"closeTime":1679067899999},{"openTime":1679067900000,"open":26354.08,"high":26470.52,"low":26349.11,"close":26455.05,"volume":3.51645,"closeTime":1679068799999},{"openTime":1679068800000,"open":26457.55,"high":26590.86,"low":26427.71,"close":26553.49,"volume":3.52973,"closeTime":1679069699999},{"openTime":1679069700000,"open":26562.53,"high":26581.49,"low":26436.12,"close":26517.82,"volume":2.90867,"closeTime":1679070599999},{"openTime":1679070600000,"open":26527.28,"high":26590.97,"low":26409.27,"close":26496.06,"volume":2.75373,"closeTime":1679071499999},{"openTime":1679071500000,"open":26496.08,"high":26517.59,"low":26417.43,"close":26443.27,"volume":4.81309,"closeTime":1679072399999},{"openTime":1679072400000,"open":26443.31,"high":26710.03,"low":26434.09,"close":26662.46,"volume":15.24782,"closeTime":1679073299999},{"openTime":1679073300000,"open":26669.8,"high":26703.53,"low":26543.37,"close":26586.25,"volume":16.04964,"closeTime":1679074199999},{"openTime":1679074200000,"open":26586.25,"high":26600.93,"low":26472.04,"close":26509.72,"volume":6.17242,"closeTime":1679075099999},{"openTime":1679075100000,"open":26500.95,"high":26560.33,"low":26486.76,"close":26528.37,"volume":5.07742,"closeTime":1679075999999},{"openTime":1679076000000,"open":26535.06,"high":26562.11,"low":26327,"close":26394.12,"volume":12.8135,"closeTime":1679076899999},{"openTime":1679076900000,"open":26397.77,"high":26432.83,"low":26339.89,"close":26399.17,"volume":13.68012,"closeTime":1679077799999},{"openTime":1679077800000,"open":26401.95,"high":26557.1,"low":26401.95,"close":26497.27,"volume":8.40007,"closeTime":1679078699999},{"openTime":1679078700000,"open":26504.84,"high":26659.14,"low":26499.14,"close":26659.14,"volume":5.17766,"closeTime":1679079599999},{"openTime":1679079600000,"open":26659.66,"high":26838.74,"low":26605.67,"close":26816.22,"volume":6.89324,"closeTime":1679080499999},{"openTime":1679080500000,"open":26807.59,"high":26898.02,"low":26737.9,"close":26867.06,"volume":10.56254,"closeTime":1679081399999},{"openTime":1679081400000,"open":26854.63,"high":26911.9,"low":26781.12,"close":26876.54,"volume":3.86982,"closeTime":1679082299999},{"openTime":1679082300000,"open":26872.81,"high":26918.39,"low":26741.27,"close":26889.01,"volume":10.0928,"closeTime":1679083199999},{"openTime":1679083200000,"open":26901.2,"high":26903.85,"low":26761.59,"close":26792.29,"volume":2.91523,"closeTime":1679084099999},{"openTime":1679084100000,"open":26794.21,"high":26919.53,"low":26770.89,"close":26804.87,"volume":4.50448,"closeTime":1679084999999},{"openTime":1679085000000,"open":26808.11,"high":26855.23,"low":26652.04,"close":26721.13,"volume":4.99224,"closeTime":1679085899999},{"openTime":1679085900000,"open":26724.12,"high":26827.56,"low":26676.7,"close":26826.02,"volume":4.56831,"closeTime":1679086799999},{"openTime":1679086800000,"open":26819.3,"high":26900.2,"low":26795.39,"close":26881.95,"volume":2.10687,"closeTime":1679087699999},{"openTime":1679087700000,"open":26880.66,"high":26910.84,"low":26839.43,"close":26894.77,"volume":2.80962,"closeTime":1679088599999},{"openTime":1679088600000,"open":26892.09,"high":27282.2,"low":26872.29,"close":27228.86,"volume":13.471,"closeTime":1679089499999},{"openTime":1679089500000,"open":27212.07,"high":27217.22,"low":26893.21,"close":27171.86,"volume":42.14309,"closeTime":1679090399999},{"openTime":1679090400000,"open":27161.34,"high":27371.04,"low":27046.19,"close":27242.23,"volume":7.00209,"closeTime":1679091299999},{"openTime":1679091300000,"open":27253.07,"high":27499,"low":27185.02,"close":27453.99,"volume":10.97609,"closeTime":1679092199999},{"openTime":1679092200000,"open":27470.16,"high":27807.26,"low":27402.16,"close":27718.46,"volume":14.51758,"closeTime":1679093099999},{"openTime":1679093100000,"open":27731.33,"high":27818.52,"low":27528,"close":27577.55,"volume":15.54997,"closeTime":1679093999999},{"openTime":1679094000000,"open":27590.78,"high":27799.73,"low":27556.55,"close":27613.3,"volume":13.89756,"closeTime":1679094899999},{"openTime":1679094900000,"open":27617.28,"high":27687.49,"low":27338.7,"close":27421.11,"volume":14.91937,"closeTime":1679095799999},{"openTime":1679095800000,"open":27432.5,"high":27525.03,"low":27323.44,"close":27345.16,"volume":7.19299,"closeTime":1679096699999},{"openTime":1679096700000,"open":27328.42,"high":27470.05,"low":27323.57,"close":27451.93,"volume":7.33275,"closeTime":1679097599999},{"openTime":1679097600000,"open":27454.26,"high":27481.69,"low":27360.24,"close":27361.05,"volume":13.69628,"closeTime":1679098499999},{"openTime":1679098500000,"open":27362.08,"high":27388.66,"low":27140.28,"close":27276.27,"volume":9.82449,"closeTime":1679099399999},{"openTime":1679099400000,"open":27297.76,"high":27488.59,"low":27253.04,"close":27481.42,"volume":9.26414,"closeTime":1679100299999},{"openTime":1679100300000,"open":27487.63,"high":27712.13,"low":27447.95,"close":27685.73,"volume":12.27453,"closeTime":1679101199999},{"openTime":1679101200000,"open":27694.03,"high":27772.84,"low":27524.83,"close":27568.69,"volume":13.20563,"closeTime":1679102099999},{"openTime":1679102100000,"open":27568.69,"high":27571.97,"low":27424.16,"close":27459.21,"volume":15.27349,"closeTime":1679102999999},{"openTime":1679103000000,"open":27459.82,"high":27459.82,"low":27297.37,"close":27382.08,"volume":10.84993,"closeTime":1679103899999},{"openTime":1679103900000,"open":27381.31,"high":27524.71,"low":27365.47,"close":27399.2,"volume":7.72828,"closeTime":1679104799999},{"openTime":1679104800000,"open":27400.3,"high":27432.49,"low":27332.52,"close":27432.49,"volume":9.0504,"closeTime":1679105699999},{"openTime":1679105700000,"open":27432.95,"high":27539.28,"low":27394.65,"close":27464.82,"volume":4.59722,"closeTime":1679106599999},{"openTime":1679106600000,"open":27468.2,"high":27536.56,"low":27444.72,"close":27498.65,"volume":2.69711,"closeTime":1679107499999},{"openTime":1679107500000,"open":27491.26,"high":27502.46,"low":27288.17,"close":27357.44,"volume":2.84338,"closeTime":1679108399999},{"openTime":1679108400000,"open":27354.72,"high":27404.37,"low":27245.43,"close":27306.71,"volume":3.31039,"closeTime":1679109299999},{"openTime":1679109300000,"open":27308.19,"high":27348.78,"low":27230.4,"close":27333.17,"volume":1.82633,"closeTime":1679110199999},{"openTime":1679110200000,"open":27348.27,"high":27420.2,"low":27337.21,"close":27388.34,"volume":1.97782,"closeTime":1679111099999},{"openTime":1679111100000,"open":27395.49,"high":27413.92,"low":27368.03,"close":27374.23,"volume":2.96244,"closeTime":1679111999999},{"openTime":1679112000000,"open":27375.74,"high":27387.44,"low":27286.93,"close":27298.17,"volume":1.58263,"closeTime":1679112899999},{"openTime":1679112900000,"open":27302.55,"high":27411.44,"low":27301.14,"close":27380,"volume":7.4809,"closeTime":1679113799999},{"openTime":1679113800000,"open":27380,"high":27461.85,"low":27379.99,"close":27429.67,"volume":12.23284,"closeTime":1679114699999},{"openTime":1679114700000,"open":27441.76,"high":27466.55,"low":27353.87,"close":27394.03,"volume":2.15436,"closeTime":1679115599999},{"openTime":1679115600000,"open":27400.64,"high":27412.64,"low":27364.87,"close":27394.94,"volume":7.07531,"closeTime":1679116499999},{"openTime":1679116500000,"open":27395.11,"high":27474.69,"low":27392.36,"close":27460.23,"volume":4.99395,"closeTime":1679117399999},{"openTime":1679117400000,"open":27466.29,"high":27639.31,"low":27459.42,"close":27535.13,"volume":4.91125,"closeTime":1679118299999},{"openTime":1679118300000,"open":27535.46,"high":27685.29,"low":27518.01,"close":27658.09,"volume":3.17421,"closeTime":1679119199999},{"openTime":1679119200000,"open":27649.08,"high":27678.1,"low":27563.02,"close":27568.83,"volume":9.85909,"closeTime":1679120099999},{"openTime":1679120100000,"open":27569.2,"high":27612.16,"low":27528.89,"close":27551.8,"volume":5.07076,"closeTime":1679120999999},{"openTime":1679121000000,"open":27549.25,"high":27604.42,"low":27525.61,"close":27533.51,"volume":2.90594,"closeTime":1679121899999},{"openTime":1679121900000,"open":27532.49,"high":27570.06,"low":27527.09,"close":27570.06,"volume":0.94663,"closeTime":1679122799999},{"openTime":1679122800000,"open":27577.11,"high":27582.75,"low":27487.34,"close":27520.64,"volume":2.02628,"closeTime":1679123699999},{"openTime":1679123700000,"open":27518.65,"high":27551.84,"low":27490.01,"close":27490.01,"volume":1.21636,"closeTime":1679124599999},{"openTime":1679124600000,"open":27490.95,"high":27520.98,"low":27467.78,"close":27495.91,"volume":3.70283,"closeTime":1679125499999},{"openTime":1679125500000,"open":27490.03,"high":27495.41,"low":27358.76,"close":27429.08,"volume":25.77955,"closeTime":1679126399999},{"openTime":1679126400000,"open":27430.92,"high":27434.42,"low":27200,"close":27216.08,"volume":8.15708,"closeTime":1679127299999},{"openTime":1679127300000,"open":27200,"high":27335.13,"low":27145.06,"close":27319.93,"volume":3.33476,"closeTime":1679128199999},{"openTime":1679128200000,"open":27317.1,"high":27375.87,"low":27298.76,"close":27339.07,"volume":3.0551,"closeTime":1679129099999},{"openTime":1679129100000,"open":27346.5,"high":27397.69,"low":27264.95,"close":27289.04,"volume":6.65224,"closeTime":1679129999999},{"openTime":1679130000000,"open":27285.97,"high":27351.64,"low":27215.56,"close":27319.35,"volume":20.13082,"closeTime":1679130899999},{"openTime":1679130900000,"open":27328.86,"high":27382.35,"low":27308.38,"close":27334.9,"volume":3.92183,"closeTime":1679131799999},{"openTime":1679131800000,"open":27339.76,"high":27487.65,"low":27318.82,"close":27471.19,"volume":2.922,"closeTime":1679132699999},{"openTime":1679132700000,"open":27466.43,"high":27505.85,"low":27439.35,"close":27479.43,"volume":9.11764,"closeTime":1679133599999},{"openTime":1679133600000,"open":27477.82,"high":27509.68,"low":27452.06,"close":27485.36,"volume":8.04494,"closeTime":1679134499999},{"openTime":1679134500000,"open":27487.21,"high":27540.59,"low":27440.48,"close":27440.68,"volume":7.7548,"closeTime":1679135399999},{"openTime":1679135400000,"open":27441.92,"high":27496,"low":27440.52,"close":27476.13,"volume":3.41429,"closeTime":1679136299999},{"openTime":1679136300000,"open":27476.13,"high":27573.57,"low":27459.52,"close":27550.05,"volume":4.98916,"closeTime":1679137199999},{"openTime":1679137200000,"open":27545.6,"high":27548.76,"low":27481.44,"close":27481.44,"volume":1.95509,"closeTime":1679138099999},{"openTime":1679138100000,"open":27482.4,"high":27502,"low":27461.25,"close":27477.02,"volume":1.71221,"closeTime":1679138999999},{"openTime":1679139000000,"open":27479.44,"high":27482.24,"low":27387.63,"close":27446.93,"volume":3.53796,"closeTime":1679139899999},{"openTime":1679139900000,"open":27452.42,"high":27528.5,"low":27438.89,"close":27517.41,"volume":3.28453,"closeTime":1679140799999},{"openTime":1679140800000,"open":27510.81,"high":27531.04,"low":27435.24,"close":27435.54,"volume":12.07574,"closeTime":1679141699999},{"openTime":1679141700000,"open":27430.57,"high":27496.97,"low":27369.39,"close":27496.97,"volume":7.82107,"closeTime":1679142599999},{"openTime":1679142600000,"open":27505.4,"high":27620.82,"low":27505.4,"close":27585.32,"volume":3.32467,"closeTime":1679143499999},{"openTime":1679143500000,"open":27585.21,"high":27696.17,"low":27553.77,"close":27577.85,"volume":3.95685,"closeTime":1679144399999},{"openTime":1679144400000,"open":27582.02,"high":27601.7,"low":27447.29,"close":27601.7,"volume":4.74417,"closeTime":1679145299999},{"openTime":1679145300000,"open":27581.06,"high":27630.19,"low":27470,"close":27524.37,"volume":11.01636,"closeTime":1679146199999},{"openTime":1679146200000,"open":27507.53,"high":27543.78,"low":27430.01,"close":27498.96,"volume":8.03365,"closeTime":1679147099999},{"openTime":1679147100000,"open":27502.18,"high":27541.62,"low":27481.62,"close":27493.97,"volume":15.80353,"closeTime":1679147999999},{"openTime":1679148000000,"open":27492.42,"high":27553.85,"low":27485.95,"close":27510.31,"volume":3.66903,"closeTime":1679148899999},{"openTime":1679148900000,"open":27518.1,"high":27651.39,"low":27518.09,"close":27619.33,"volume":7.66518,"closeTime":1679149799999},{"openTime":1679149800000,"open":27634.18,"high":27691.43,"low":27526.22,"close":27533.63,"volume":1.60026,"closeTime":1679150699999},{"openTime":1679150700000,"open":27537.41,"high":27624.42,"low":27526.41,"close":27610.53,"volume":1.25557,"closeTime":1679151599999},{"openTime":1679151600000,"open":27616.12,"high":27630.04,"low":27450.61,"close":27520.65,"volume":22.93254,"closeTime":1679152499999},{"openTime":1679152500000,"open":27524.78,"high":27543.15,"low":27345.47,"close":27404.12,"volume":5.30743,"closeTime":1679153399999},{"openTime":1679153400000,"open":27411.87,"high":27448.37,"low":27171.46,"close":27210.7,"volume":12.02566,"closeTime":1679154299999},{"openTime":1679154300000,"open":27201.83,"high":27360.17,"low":27142.68,"close":27304.8,"volume":5.83426,"closeTime":1679155199999},{"openTime":1679155200000,"open":27294.68,"high":27419.86,"low":27248.94,"close":27358.77,"volume":3.32012,"closeTime":1679156099999},{"openTime":1679156100000,"open":27354.07,"high":27357.63,"low":27202.42,"close":27203.74,"volume":2.69189,"closeTime":1679156999999},{"openTime":1679157000000,"open":27198.95,"high":27381.99,"low":26643.96,"close":27360.57,"volume":15.5603,"closeTime":1679157899999},{"openTime":1679157900000,"open":27347.66,"high":27536.07,"low":27267.56,"close":27428.27,"volume":6.78199,"closeTime":1679158799999},{"openTime":1679158800000,"open":27422.85,"high":27553.81,"low":27328.63,"close":27378.09,"volume":9.07585,"closeTime":1679159699999},{"openTime":1679159700000,"open":27372.83,"high":27393.11,"low":27162.5,"close":27173.58,"volume":16.51523,"closeTime":1679160599999},{"openTime":1679160600000,"open":27173.64,"high":27305.46,"low":26999.72,"close":27305.45,"volume":7.487,"closeTime":1679161499999},{"openTime":1679161500000,"open":27305.46,"high":27401.79,"low":27249.16,"close":27386.76,"volume":4.57488,"closeTime":1679162399999},{"openTime":1679162400000,"open":27389.08,"high":27440.8,"low":27308.13,"close":27415.07,"volume":6.40503,"closeTime":1679163299999},{"openTime":1679163300000,"open":27390.05,"high":27432.51,"low":27357.13,"close":27399.02,"volume":1.34316,"closeTime":1679164199999},{"openTime":1679164200000,"open":27391.46,"high":27409.45,"low":27315.35,"close":27380.91,"volume":1.18114,"closeTime":1679165099999},{"openTime":1679165100000,"open":27383.87,"high":27416.88,"low":27322.75,"close":27397.09,"volume":6.36626,"closeTime":1679165999999},{"openTime":1679166000000,"open":27390.06,"high":27433.23,"low":27358.22,"close":27401.98,"volume":2.53001,"closeTime":1679166899999},{"openTime":1679166900000,"open":27392.68,"high":27500,"low":27359.46,"close":27455.72,"volume":2.41333,"closeTime":1679167799999},{"openTime":1679167800000,"open":27465.57,"high":27510.97,"low":27426.09,"close":27492.67,"volume":3.02605,"closeTime":1679168699999},{"openTime":1679168700000,"open":27494.44,"high":27498.72,"low":27406.91,"close":27421.97,"volume":2.33204,"closeTime":1679169599999},{"openTime":1679169600000,"open":27422.55,"high":27760.89,"low":27330.13,"close":27375.98,"volume":16.65452,"closeTime":1679170499999},{"openTime":1679170500000,"open":27378.37,"high":27448.46,"low":27378.37,"close":27389.58,"volume":0.83066,"closeTime":1679171399999},{"openTime":1679171400000,"open":27397.12,"high":27498.23,"low":27389.51,"close":27471.96,"volume":2.31387,"closeTime":1679172299999},{"openTime":1679172300000,"open":27469.59,"high":27538.52,"low":27412.02,"close":27425.36,"volume":2.31057,"closeTime":1679173199999},{"openTime":1679173200000,"open":27404.21,"high":27424.55,"low":27392.11,"close":27406.14,"volume":4.48086,"closeTime":1679174099999},{"openTime":1679174100000,"open":27409.62,"high":27430.62,"low":27354.64,"close":27392.52,"volume":9.05385,"closeTime":1679174999999},{"openTime":1679175000000,"open":27396.24,"high":27428.43,"low":27350.53,"close":27359.49,"volume":4.56738,"closeTime":1679175899999},{"openTime":1679175900000,"open":27349.61,"high":27371.79,"low":27243.48,"close":27277.33,"volume":8.00072,"closeTime":1679176799999},{"openTime":1679176800000,"open":27277.28,"high":27327.04,"low":27252.85,"close":27284.61,"volume":6.23082,"closeTime":1679177699999},{"openTime":1679177700000,"open":27289.85,"high":27298.94,"low":27219.84,"close":27256.95,"volume":2.41747,"closeTime":1679178599999},{"openTime":1679178600000,"open":27248.74,"high":27276.08,"low":27009.51,"close":27025.59,"volume":6.62104,"closeTime":1679179499999},{"openTime":1679179500000,"open":27026.68,"high":27138.29,"low":26959.98,"close":26994.66,"volume":4.9253,"closeTime":1679180399999},{"openTime":1679180400000,"open":26997.39,"high":27098.72,"low":26889.82,"close":27077.94,"volume":9.69002,"closeTime":1679181299999},{"openTime":1679181300000,"open":27077.83,"high":27146.42,"low":26926.58,"close":26944.07,"volume":3.92499,"closeTime":1679182199999},{"openTime":1679182200000,"open":26948.84,"high":27092.73,"low":26915.38,"close":26925.91,"volume":8.02206,"closeTime":1679183099999},{"openTime":1679183100000,"open":26938.74,"high":27025.77,"low":26892.69,"close":26982.34,"volume":4.71951,"closeTime":1679183999999},{"openTime":1679184000000,"open":26998.84,"high":27122.87,"low":26998.3,"close":27122.87,"volume":2.76926,"closeTime":1679184899999},{"openTime":1679184900000,"open":27132.51,"high":27132.51,"low":27015.52,"close":27056.67,"volume":5.88,"closeTime":1679185799999},{"openTime":1679185800000,"open":27056.69,"high":27202.08,"low":27056.46,"close":27168.72,"volume":3.75977,"closeTime":1679186699999},{"openTime":1679186700000,"open":27169.97,"high":27190.78,"low":27130.84,"close":27153.93,"volume":5.87149,"closeTime":1679187599999},{"openTime":1679187600000,"open":27158.61,"high":27235.07,"low":27117.82,"close":27136.35,"volume":5.87321,"closeTime":1679188499999},{"openTime":1679188500000,"open":27143.21,"high":27183.86,"low":27116.46,"close":27177.33,"volume":2.85374,"closeTime":1679189399999},{"openTime":1679189400000,"open":27180.74,"high":27257,"low":27180.74,"close":27197.2,"volume":2.64285,"closeTime":1679190299999},{"openTime":1679190300000,"open":27185.71,"high":27231.1,"low":27160.81,"close":27181.61,"volume":11.23131,"closeTime":1679191199999},{"openTime":1679191200000,"open":27185.91,"high":27208.72,"low":27138.68,"close":27160.55,"volume":1.83963,"closeTime":1679192099999},{"openTime":1679192100000,"open":27159.99,"high":27259.3,"low":27136.24,"close":27221.3,"volume":10.53511,"closeTime":1679192999999},{"openTime":1679193000000,"open":27229.63,"high":27310,"low":27200.35,"close":27201.66,"volume":10.09746,"closeTime":1679193899999},{"openTime":1679193900000,"open":27200.37,"high":27214.85,"low":27166.53,"close":27188.86,"volume":1.74328,"closeTime":1679194799999},{"openTime":1679194800000,"open":27193.87,"high":27203.19,"low":27181.1,"close":27202.78,"volume":1.69888,"closeTime":1679195699999},{"openTime":1679195700000,"open":27181.18,"high":27236.56,"low":27170.02,"close":27170.02,"volume":3.24945,"closeTime":1679196599999},{"openTime":1679196600000,"open":27171.33,"high":27196.55,"low":27163.83,"close":27196.55,"volume":2.7847,"closeTime":1679197499999},{"openTime":1679197500000,"open":27197.06,"high":27320.82,"low":27191.66,"close":27271.7,"volume":2.86599,"closeTime":1679198399999},{"openTime":1679198400000,"open":27271.45,"high":27363.68,"low":27255.5,"close":27276.71,"volume":4.02873,"closeTime":1679199299999},{"openTime":1679199300000,"open":27277.5,"high":27292.89,"low":27196.55,"close":27209.29,"volume":2.76152,"closeTime":1679200199999},{"openTime":1679200200000,"open":27200.53,"high":27244.33,"low":27200.53,"close":27228.46,"volume":2.78392,"closeTime":1679201099999},{"openTime":1679201100000,"open":27228.78,"high":27237.84,"low":27197.96,"close":27208.31,"volume":0.74685,"closeTime":1679201999999},{"openTime":1679202000000,"open":27216.35,"high":27228.09,"low":27173.36,"close":27204.06,"volume":0.76742,"closeTime":1679202899999},{"openTime":1679202900000,"open":27217.68,"high":27244.53,"low":27186.25,"close":27229.29,"volume":1.24322,"closeTime":1679203799999},{"openTime":1679203800000,"open":27231.38,"high":27266.73,"low":27220.46,"close":27220.46,"volume":1.84935,"closeTime":1679204699999},{"openTime":1679204700000,"open":27218.87,"high":27221.13,"low":27121.72,"close":27139.1,"volume":1.91836,"closeTime":1679205599999},{"openTime":1679205600000,"open":27140.37,"high":27155.89,"low":27090.05,"close":27111.83,"volume":1.06337,"closeTime":1679206499999},{"openTime":1679206500000,"open":27108.61,"high":27125.48,"low":27016.32,"close":27050.06,"volume":4.12091,"closeTime":1679207399999},{"openTime":1679207400000,"open":27050,"high":27099.6,"low":27032.14,"close":27048.77,"volume":2.50253,"closeTime":1679208299999},{"openTime":1679208300000,"open":27053.58,"high":27053.58,"low":26980.15,"close":27012.08,"volume":2.93711,"closeTime":1679209199999},{"openTime":1679209200000,"open":27014.99,"high":27027.24,"low":26909.47,"close":26999.83,"volume":4.85601,"closeTime":1679210099999},{"openTime":1679210100000,"open":27007.21,"high":27048.17,"low":26978.43,"close":27041.17,"volume":1.43372,"closeTime":1679210999999},{"openTime":1679211000000,"open":27023.12,"high":27085.85,"low":27023.12,"close":27063.67,"volume":2.52608,"closeTime":1679211899999},{"openTime":1679211900000,"open":27064.81,"high":27073.98,"low":27030.22,"close":27055.46,"volume":1.72805,"closeTime":1679212799999},{"openTime":1679212800000,"open":27050.78,"high":27073.06,"low":26965.19,"close":27000.83,"volume":2.34056,"closeTime":1679213699999},{"openTime":1679213700000,"open":26988.85,"high":27154.79,"low":26978.14,"close":27122.16,"volume":2.23726,"closeTime":1679214599999},{"openTime":1679214600000,"open":27125.17,"high":27155.26,"low":27102.59,"close":27118.98,"volume":1.17247,"closeTime":1679215499999},{"openTime":1679215500000,"open":27105.28,"high":27167.84,"low":27019.9,"close":27054.85,"volume":53.88377,"closeTime":1679216399999},{"openTime":1679216400000,"open":27061.25,"high":27093.85,"low":27020.35,"close":27040.25,"volume":30.00801,"closeTime":1679217299999},{"openTime":1679217300000,"open":27039.42,"high":27069.12,"low":27000.01,"close":27020.5,"volume":38.40973,"closeTime":1679218199999},{"openTime":1679218200000,"open":27017.5,"high":27120.09,"low":27013.16,"close":27111.66,"volume":1.88588,"closeTime":1679219099999},{"openTime":1679219100000,"open":27111.66,"high":27123.52,"low":27096.38,"close":27120.7,"volume":2.16419,"closeTime":1679219999999},{"openTime":1679220000000,"open":27126.18,"high":27128.22,"low":27079.94,"close":27079.94,"volume":76.70783,"closeTime":1679220899999},{"openTime":1679220900000,"open":27080.35,"high":27179.86,"low":27064.09,"close":27158.22,"volume":1.66179,"closeTime":1679221799999},{"openTime":1679221800000,"open":27160.37,"high":27163.77,"low":27128.12,"close":27141.22,"volume":1.183,"closeTime":1679222699999},{"openTime":1679222700000,"open":27133.94,"high":27154.14,"low":27091.27,"close":27126.86,"volume":2.0176,"closeTime":1679223599999},{"openTime":1679223600000,"open":27125.79,"high":27143.57,"low":27018.67,"close":27119.99,"volume":2.45085,"closeTime":1679224499999},{"openTime":1679224500000,"open":27120.56,"high":27167.3,"low":27067.2,"close":27129.39,"volume":2.83427,"closeTime":1679225399999},{"openTime":1679225400000,"open":27122.09,"high":27162.1,"low":27120.34,"close":27145.37,"volume":0.78953,"closeTime":1679226299999},{"openTime":1679226300000,"open":27143.61,"high":27277.4,"low":27143.6,"close":27245.13,"volume":2.20554,"closeTime":1679227199999},{"openTime":1679227200000,"open":27245.61,"high":27412.13,"low":27227.07,"close":27412.13,"volume":2.70017,"closeTime":1679228099999},{"openTime":1679228100000,"open":27417.61,"high":27454.42,"low":27242.11,"close":27278.29,"volume":55.41956,"closeTime":1679228999999},{"openTime":1679229000000,"open":27268.32,"high":27374.55,"low":27223.19,"close":27363.45,"volume":10.45614,"closeTime":1679229899999},{"openTime":1679229900000,"open":27372.78,"high":27373.6,"low":27308.11,"close":27327.7,"volume":1.82675,"closeTime":1679230799999},{"openTime":1679230800000,"open":27329.31,"high":27368.55,"low":27190.18,"close":27260.97,"volume":2.61853,"closeTime":1679231699999},{"openTime":1679231700000,"open":27255.3,"high":27304.49,"low":27240.73,"close":27297.13,"volume":2.43022,"closeTime":1679232599999},{"openTime":1679232600000,"open":27298.39,"high":27315.14,"low":27200.05,"close":27246.44,"volume":1.50754,"closeTime":1679233499999},{"openTime":1679233500000,"open":27253.13,"high":27268.35,"low":27230.75,"close":27255.17,"volume":5.33819,"closeTime":1679234399999},{"openTime":1679234400000,"open":27262.21,"high":27333.27,"low":27262.21,"close":27304.52,"volume":1.52281,"closeTime":1679235299999},{"openTime":1679235300000,"open":27300.92,"high":27422.65,"low":27285.74,"close":27419.6,"volume":3.96974,"closeTime":1679236199999},{"openTime":1679236200000,"open":27413.35,"high":27449.67,"low":27350.83,"close":27389.18,"volume":3.86626,"closeTime":1679237099999},{"openTime":1679237100000,"open":27389.18,"high":27440.55,"low":27371.48,"close":27411.14,"volume":1.54007,"closeTime":1679237999999},{"openTime":1679238000000,"open":27416.55,"high":27701.01,"low":27396.74,"close":27532.28,"volume":20.22192,"closeTime":1679238899999},{"openTime":1679238900000,"open":27523.66,"high":27624.34,"low":27467.29,"close":27559.61,"volume":5.88563,"closeTime":1679239799999},{"openTime":1679239800000,"open":27572.95,"high":27675.24,"low":27535.4,"close":27560.38,"volume":2.20095,"closeTime":1679240699999},{"openTime":1679240700000,"open":27555.01,"high":27838,"low":27555.01,"close":27639.48,"volume":4.75472,"closeTime":1679241599999},{"openTime":1679241600000,"open":27632.76,"high":27746.13,"low":27559.31,"close":27622.35,"volume":6.93886,"closeTime":1679242499999},{"openTime":1679242500000,"open":27616.75,"high":27728.81,"low":27612.06,"close":27672.95,"volume":4.38622,"closeTime":1679243399999},{"openTime":1679243400000,"open":27692.3,"high":28082.77,"low":27650.36,"close":28023.78,"volume":21.27704,"closeTime":1679244299999},{"openTime":1679244300000,"open":28025.47,"high":28255,"low":27955.5,"close":27988.33,"volume":13.35092,"closeTime":1679245199999},{"openTime":1679245200000,"open":28010.17,"high":28099.98,"low":27816.14,"close":28027.95,"volume":9.02575,"closeTime":1679246099999},{"openTime":1679246100000,"open":28037.14,"high":28097.69,"low":27932.13,"close":27971.62,"volume":8.31719,"closeTime":1679246999999},{"openTime":1679247000000,"open":27984.48,"high":28092.1,"low":27906.42,"close":28076.09,"volume":31.81304,"closeTime":1679247899999},{"openTime":1679247900000,"open":28072.97,"high":28130.33,"low":27973.04,"close":27984.32,"volume":12.26388,"closeTime":1679248799999},{"openTime":1679248800000,"open":27988.32,"high":28049.07,"low":27927.27,"close":27976.67,"volume":4.26737,"closeTime":1679249699999},{"openTime":1679249700000,"open":27962.87,"high":28087.8,"low":27954.14,"close":28058.55,"volume":7.38059,"closeTime":1679250599999},{"openTime":1679250600000,"open":28064.41,"high":28269.5,"low":28045.47,"close":28205.99,"volume":8.76828,"closeTime":1679251499999},{"openTime":1679251500000,"open":28190.69,"high":28383.75,"low":28152.2,"close":28383.75,"volume":9.88656,"closeTime":1679252399999},{"openTime":1679252400000,"open":28385.45,"high":28450,"low":28294.32,"close":28396.94,"volume":8.36544,"closeTime":1679253299999},{"openTime":1679253300000,"open":28388.1,"high":28400.56,"low":28281,"close":28323.72,"volume":8.51314,"closeTime":1679254199999},{"openTime":1679254200000,"open":28326.04,"high":28427.13,"low":28249.59,"close":28274.62,"volume":3.74948,"closeTime":1679255099999},{"openTime":1679255100000,"open":28281.03,"high":28356.87,"low":28255.9,"close":28341.8,"volume":10.89873,"closeTime":1679255999999},{"openTime":1679256000000,"open":28344.21,"high":28468.94,"low":28193.5,"close":28237.12,"volume":11.22548,"closeTime":1679256899999},{"openTime":1679256900000,"open":28225.6,"high":28257.82,"low":28027.7,"close":28058.77,"volume":19.59052,"closeTime":1679257799999},{"openTime":1679257800000,"open":28058.78,"high":28130.66,"low":27821.65,"close":27962.27,"volume":8.22826,"closeTime":1679258699999},{"openTime":1679258700000,"open":27964.96,"high":28019.64,"low":27926.94,"close":27974.85,"volume":3.83934,"closeTime":1679259599999},{"openTime":1679259600000,"open":27970.7,"high":28285.77,"low":27955.5,"close":28207.82,"volume":5.61387,"closeTime":1679260499999},{"openTime":1679260500000,"open":28200.78,"high":28299,"low":28171.44,"close":28197.35,"volume":3.59806,"closeTime":1679261399999},{"openTime":1679261400000,"open":28196.81,"high":28220.96,"low":28060.56,"close":28129.96,"volume":3.08931,"closeTime":1679262299999},{"openTime":1679262300000,"open":28121.75,"high":28155.14,"low":28037.81,"close":28058.49,"volume":4.19445,"closeTime":1679263199999},{"openTime":1679263200000,"open":28073.42,"high":28166.82,"low":27974.8,"close":28135.42,"volume":2.5244,"closeTime":1679264099999},{"openTime":1679264100000,"open":28138.71,"high":28177.29,"low":28044.27,"close":28108.62,"volume":1.98646,"closeTime":1679264999999},{"openTime":1679265000000,"open":28108.52,"high":28238.97,"low":28075.19,"close":28212.73,"volume":4.48203,"closeTime":1679265899999},{"openTime":1679265900000,"open":28207.6,"high":28228.43,"low":28168.51,"close":28193.19,"volume":2.52515,"closeTime":1679266799999},{"openTime":1679266800000,"open":28198.91,"high":28257.18,"low":28154.28,"close":28237.33,"volume":5.46937,"closeTime":1679267699999},{"openTime":1679267700000,"open":28247.49,"high":28375,"low":28227.81,"close":28317.88,"volume":3.38248,"closeTime":1679268599999},{"openTime":1679268600000,"open":28326.55,"high":28328.57,"low":28198.45,"close":28198.45,"volume":8.29828,"closeTime":1679269499999},{"openTime":1679269500000,"open":28203,"high":28211.63,"low":27983.44,"close":28054.4,"volume":3.76584,"closeTime":1679270399999},{"openTime":1679270400000,"open":28059.66,"high":28112.7,"low":27889.16,"close":28075.61,"volume":2.82473,"closeTime":1679271299999},{"openTime":1679271300000,"open":28073.83,"high":28102.9,"low":28019.65,"close":28076.02,"volume":2.51769,"closeTime":1679272199999},{"openTime":1679272200000,"open":28078.98,"high":28140.48,"low":27990.01,"close":27993.21,"volume":3.68272,"closeTime":1679273099999},{"openTime":1679273100000,"open":27990,"high":28032.73,"low":27894.93,"close":27914.93,"volume":15.97007,"closeTime":1679273999999},{"openTime":1679274000000,"open":27914.93,"high":27956.42,"low":27656.49,"close":27839.66,"volume":59.50644,"closeTime":1679274899999},{"openTime":1679274900000,"open":27837.06,"high":27869.62,"low":27775.8,"close":27826.3,"volume":7.42585,"closeTime":1679275799999},{"openTime":1679275800000,"open":27837.74,"high":27893.62,"low":27795.9,"close":27851.49,"volume":2.55789,"closeTime":1679276699999},{"openTime":1679276700000,"open":27854.56,"high":27861.03,"low":27709.82,"close":27765.58,"volume":7.51408,"closeTime":1679277599999},{"openTime":1679277600000,"open":27762.12,"high":27818.33,"low":27593.41,"close":27818.33,"volume":6.64448,"closeTime":1679278499999},{"openTime":1679278500000,"open":27820,"high":27820,"low":27725.21,"close":27725.21,"volume":3.64433,"closeTime":1679279399999},{"openTime":1679279400000,"open":27726.65,"high":27741.39,"low":27306.16,"close":27386.34,"volume":42.16145,"closeTime":1679280299999},{"openTime":1679280300000,"open":27379.23,"high":27521.62,"low":27351.65,"close":27521.62,"volume":8.07446,"closeTime":1679281199999},{"openTime":1679281200000,"open":27520.1,"high":27574.31,"low":27489.52,"close":27524.26,"volume":4.80343,"closeTime":1679282099999},{"openTime":1679282100000,"open":27527.93,"high":27527.93,"low":27259.27,"close":27354.51,"volume":9.57117,"closeTime":1679282999999},{"openTime":1679283000000,"open":27366.61,"high":27419.71,"low":27232.37,"close":27354,"volume":27.94073,"closeTime":1679283899999},{"openTime":1679283900000,"open":27354,"high":27402.57,"low":27226.66,"close":27372.6,"volume":32.90748,"closeTime":1679284799999},{"openTime":1679284800000,"open":27356.63,"high":27496.71,"low":27245,"close":27475.02,"volume":8.40222,"closeTime":1679285699999},{"openTime":1679285700000,"open":27482.51,"high":27540.6,"low":27464.93,"close":27504.4,"volume":2.71828,"closeTime":1679286599999},{"openTime":1679286600000,"open":27508.79,"high":27508.79,"low":27450.17,"close":27458.62,"volume":2.47784,"closeTime":1679287499999},{"openTime":1679287500000,"open":27453.26,"high":27553.37,"low":27450.14,"close":27534.05,"volume":2.80266,"closeTime":1679288399999},{"openTime":1679288400000,"open":27524.91,"high":27582.03,"low":27518.53,"close":27562.32,"volume":8.99723,"closeTime":1679289299999},{"openTime":1679289300000,"open":27560.53,"high":27563.95,"low":27483.96,"close":27529.24,"volume":5.22891,"closeTime":1679290199999},{"openTime":1679290200000,"open":27530.43,"high":27547.27,"low":27452.29,"close":27475.67,"volume":2.94592,"closeTime":1679291099999},{"openTime":1679291100000,"open":27472.87,"high":27630.81,"low":27454.33,"close":27614.5,"volume":2.67978,"closeTime":1679291999999},{"openTime":1679292000000,"open":27607.51,"high":27668.97,"low":27587.53,"close":27665.51,"volume":6.42201,"closeTime":1679292899999},{"openTime":1679292900000,"open":27665.31,"high":27700.49,"low":27616.98,"close":27638.31,"volume":1.94724,"closeTime":1679293799999},{"openTime":1679293800000,"open":27641.33,"high":27653.56,"low":27566.82,"close":27574.76,"volume":3.31497,"closeTime":1679294699999},{"openTime":1679294700000,"open":27570.11,"high":27815.46,"low":27564.17,"close":27712.06,"volume":6.02325,"closeTime":1679295599999},{"openTime":1679295600000,"open":27735.09,"high":28004.26,"low":27735.09,"close":27973.53,"volume":3.83364,"closeTime":1679296499999},{"openTime":1679296500000,"open":27978.84,"high":28037.39,"low":27893.69,"close":27943.71,"volume":8.93373,"closeTime":1679297399999},{"openTime":1679297400000,"open":27943.71,"high":28288.15,"low":27902.77,"close":28265.77,"volume":9.40914,"closeTime":1679298299999},{"openTime":1679298300000,"open":28244.75,"high":28342.5,"low":28190.01,"close":28274.01,"volume":12.41428,"closeTime":1679299199999},{"openTime":1679299200000,"open":28276.9,"high":28424.42,"low":28170.15,"close":28170.15,"volume":27.99497,"closeTime":1679300099999},{"openTime":1679300100000,"open":28182.31,"high":28333.29,"low":28106.93,"close":28304.21,"volume":8.41039,"closeTime":1679300999999},{"openTime":1679301000000,"open":28298.68,"high":28529.91,"low":28259.57,"close":28293.85,"volume":11.60563,"closeTime":1679301899999},{"openTime":1679301900000,"open":28293.18,"high":28461.49,"low":28269.11,"close":28411.29,"volume":13.30466,"closeTime":1679302799999},{"openTime":1679302800000,"open":28412.86,"high":28563.18,"low":28302.35,"close":28342.27,"volume":10.96368,"closeTime":1679303699999},{"openTime":1679303700000,"open":28335.32,"high":28386.74,"low":28256.85,"close":28308.75,"volume":8.62024,"closeTime":1679304599999},{"openTime":1679304600000,"open":28308.75,"high":28386.05,"low":28124.67,"close":28186.04,"volume":9.27212,"closeTime":1679305499999},{"openTime":1679305500000,"open":28178.46,"high":28337.23,"low":28178.46,"close":28299.3,"volume":12.57873,"closeTime":1679306399999},{"openTime":1679306400000,"open":28293.36,"high":28352.01,"low":28039.47,"close":28190.89,"volume":28.2324,"closeTime":1679307299999},{"openTime":1679307300000,"open":28183.66,"high":28218.96,"low":28092.34,"close":28218.18,"volume":9.74975,"closeTime":1679308199999},{"openTime":1679308200000,"open":28207.99,"high":28289.56,"low":28204.47,"close":28244.29,"volume":10.99118,"closeTime":1679309099999},{"openTime":1679309100000,"open":28251.4,"high":28283.97,"low":28177.63,"close":28180.28,"volume":14.97606,"closeTime":1679309999999},{"openTime":1679310000000,"open":28206.64,"high":28240.74,"low":28171.05,"close":28203.11,"volume":5.03897,"closeTime":1679310899999},{"openTime":1679310900000,"open":28181.27,"high":28359.15,"low":28181.17,"close":28359.15,"volume":5.59657,"closeTime":1679311799999},{"openTime":1679311800000,"open":28359.06,"high":28365.93,"low":28254.01,"close":28268.85,"volume":12.83997,"closeTime":1679312699999},{"openTime":1679312700000,"open":28278.19,"high":28346.26,"low":28146.49,"close":28297.18,"volume":9.1914,"closeTime":1679313599999},{"openTime":1679313600000,"open":28291.44,"high":28297.82,"low":28200,"close":28228.19,"volume":4.2659,"closeTime":1679314499999},{"openTime":1679314500000,"open":28229.39,"high":28330.8,"low":28181.82,"close":28294.23,"volume":4.33868,"closeTime":1679315399999},{"openTime":1679315400000,"open":28300.1,"high":28381.49,"low":28276.58,"close":28282.12,"volume":6.65696,"closeTime":1679316299999},{"openTime":1679316300000,"open":28277.29,"high":28329.23,"low":28266.56,"close":28320.77,"volume":5.34519,"closeTime":1679317199999},{"openTime":1679317200000,"open":28320.19,"high":28320.19,"low":28209.9,"close":28221.52,"volume":4.46775,"closeTime":1679318099999},{"openTime":1679318100000,"open":28215.57,"high":28228.84,"low":28163.25,"close":28183.5,"volume":15.33876,"closeTime":1679318999999},{"openTime":1679319000000,"open":28183.5,"high":28199.43,"low":27827.48,"close":27947.05,"volume":24.78856,"closeTime":1679319899999},{"openTime":1679319900000,"open":27947.05,"high":27961.79,"low":27823.96,"close":27895.56,"volume":19.80891,"closeTime":1679320799999},{"openTime":1679320800000,"open":27914.52,"high":28215.76,"low":27914.52,"close":28018.11,"volume":10.43785,"closeTime":1679321699999},{"openTime":1679321700000,"open":28018.11,"high":28111.9,"low":27926.3,"close":28077.31,"volume":7.64282,"closeTime":1679322599999},{"openTime":1679322600000,"open":28077.06,"high":28170.03,"low":28022.97,"close":28039.94,"volume":7.26,"closeTime":1679323499999},{"openTime":1679323500000,"open":28039.66,"high":28144.2,"low":27998.9,"close":28133.42,"volume":1.71996,"closeTime":1679324399999},{"openTime":1679324400000,"open":28146.49,"high":28201.46,"low":27987.56,"close":28031.88,"volume":9.69281,"closeTime":1679325299999},{"openTime":1679325300000,"open":28028.03,"high":28123.08,"low":27983.28,"close":28123.08,"volume":4.85698,"closeTime":1679326199999},{"openTime":1679326200000,"open":28122.04,"high":28122.04,"low":27947.72,"close":28022.93,"volume":27.01107,"closeTime":1679327099999},{"openTime":1679327100000,"open":28030.11,"high":28041.47,"low":27720.79,"close":27791.59,"volume":9.77798,"closeTime":1679327999999},{"openTime":1679328000000,"open":27786.76,"high":27882.3,"low":27645.2,"close":27698.17,"volume":13.58937,"closeTime":1679328899999},{"openTime":1679328900000,"open":27689.56,"high":27758.36,"low":27566.28,"close":27738.03,"volume":7.3021,"closeTime":1679329799999},{"openTime":1679329800000,"open":27726,"high":27812.66,"low":27602.18,"close":27685.57,"volume":59.62932,"closeTime":1679330699999},{"openTime":1679330700000,"open":27676.35,"high":27750.68,"low":27599.12,"close":27659.81,"volume":5.46673,"closeTime":1679331599999},{"openTime":1679331600000,"open":27656.81,"high":27812.49,"low":27603.86,"close":27774.42,"volume":3.10271,"closeTime":1679332499999},{"openTime":1679332500000,"open":27797.89,"high":27864.56,"low":27715.83,"close":27789.57,"volume":147.78244,"closeTime":1679333399999},{"openTime":1679333400000,"open":27789.57,"high":27880,"low":27726.42,"close":27837.43,"volume":29.48814,"closeTime":1679334299999},{"openTime":1679334300000,"open":27830.44,"high":27900,"low":27725.73,"close":27735.1,"volume":11.41466,"closeTime":1679335199999},{"openTime":1679335200000,"open":27731.71,"high":27838.66,"low":27683.12,"close":27799.1,"volume":1.98063,"closeTime":1679336099999},{"openTime":1679336100000,"open":27815.18,"high":27976.88,"low":27790.44,"close":27950.32,"volume":42.45189,"closeTime":1679336999999},{"openTime":1679337000000,"open":27944.36,"high":28082.84,"low":27920.93,"close":28076.54,"volume":13.7339,"closeTime":1679337899999},{"openTime":1679337900000,"open":28076.54,"high":28137.48,"low":28044.19,"close":28092.38,"volume":21.7757,"closeTime":1679338799999},{"openTime":1679338800000,"open":28087.23,"high":28114.01,"low":27972.25,"close":27989.85,"volume":65.65532,"closeTime":1679339699999},{"openTime":1679339700000,"open":27989.83,"high":27991.67,"low":27749.62,"close":27837.45,"volume":24.08578,"closeTime":1679340599999},{"openTime":1679340600000,"open":27827.43,"high":27924.2,"low":27811.39,"close":27914.3,"volume":2.90788,"closeTime":1679341499999},{"openTime":1679341500000,"open":27907.89,"high":27942.15,"low":27879.41,"close":27879.41,"volume":1.7886,"closeTime":1679342399999},{"openTime":1679342400000,"open":27873.44,"high":28016.31,"low":27859.61,"close":28011.29,"volume":1.23135,"closeTime":1679343299999},{"openTime":1679343300000,"open":28012.45,"high":28037.74,"low":27967.76,"close":28030.08,"volume":0.94633,"closeTime":1679344199999},{"openTime":1679344200000,"open":28034.18,"high":28105.79,"low":27976.74,"close":28025.55,"volume":4.1439,"closeTime":1679345099999},{"openTime":1679345100000,"open":28018.93,"high":28140.04,"low":28018.93,"close":28103.37,"volume":0.73493,"closeTime":1679345999999},{"openTime":1679346000000,"open":28098.87,"high":28295.14,"low":28095.17,"close":28196.07,"volume":3.40069,"closeTime":1679346899999},{"openTime":1679346900000,"open":28193.75,"high":28231,"low":28171.79,"close":28189.93,"volume":6.16725,"closeTime":1679347799999},{"openTime":1679347800000,"open":28170.15,"high":28216.96,"low":28041.36,"close":28093.13,"volume":4.2164,"closeTime":1679348699999},{"openTime":1679348700000,"open":28093.18,"high":28150.89,"low":28053.89,"close":28102.11,"volume":15.25858,"closeTime":1679349599999},{"openTime":1679349600000,"open":28099.29,"high":28115.68,"low":27971.92,"close":27998.22,"volume":10.44939,"closeTime":1679350499999},{"openTime":1679350500000,"open":28000.22,"high":28073.39,"low":27952.88,"close":28015.71,"volume":10.21664,"closeTime":1679351399999},{"openTime":1679351400000,"open":28027.43,"high":28156.41,"low":28000,"close":28129.99,"volume":10.11402,"closeTime":1679352299999},{"openTime":1679352300000,"open":28129.99,"high":28131.67,"low":28048.19,"close":28058.09,"volume":1.91871,"closeTime":1679353199999},{"openTime":1679353200000,"open":28054.99,"high":28136.35,"low":27893.4,"close":27951.08,"volume":4.16766,"closeTime":1679354099999},{"openTime":1679354100000,"open":27957.98,"high":27995.03,"low":27831.64,"close":27919.96,"volume":4.05679,"closeTime":1679354999999},{"openTime":1679355000000,"open":27918.35,"high":27967.89,"low":27713.69,"close":27713.69,"volume":2.86308,"closeTime":1679355899999},{"openTime":1679355900000,"open":27746.07,"high":27841.81,"low":27700.87,"close":27835.62,"volume":3.041,"closeTime":1679356799999},{"openTime":1679356800000,"open":27826.88,"high":27889.93,"low":27776.85,"close":27889.77,"volume":6.39233,"closeTime":1679357699999},{"openTime":1679357700000,"open":27891.48,"high":27980.98,"low":27852.73,"close":27931.46,"volume":1.65778,"closeTime":1679358599999},{"openTime":1679358600000,"open":27938.2,"high":27966.74,"low":27894.26,"close":27925.35,"volume":18.262,"closeTime":1679359499999},{"openTime":1679359500000,"open":27921.28,"high":28054.44,"low":27920.2,"close":27955.45,"volume":11.84559,"closeTime":1679360399999},{"openTime":1679360400000,"open":27959.65,"high":27978.56,"low":27828.75,"close":27861.42,"volume":7.33318,"closeTime":1679361299999},{"openTime":1679361300000,"open":27861.42,"high":27978.29,"low":27861.42,"close":27908.83,"volume":8.29535,"closeTime":1679362199999},{"openTime":1679362200000,"open":27910.78,"high":28034.83,"low":27861.58,"close":27996.38,"volume":18.09132,"closeTime":1679363099999},{"openTime":1679363100000,"open":27998.63,"high":28031.97,"low":27968.47,"close":27982.15,"volume":23.74733,"closeTime":1679363999999},{"openTime":1679364000000,"open":27980.63,"high":28011.98,"low":27898.73,"close":27916.84,"volume":31.21411,"closeTime":1679364899999},{"openTime":1679364900000,"open":27917.84,"high":27980.1,"low":27897.42,"close":27947.71,"volume":10.87894,"closeTime":1679365799999},{"openTime":1679365800000,"open":27945.32,"high":27980.34,"low":27924.6,"close":27961.6,"volume":15.16254,"closeTime":1679366699999},{"openTime":1679366700000,"open":27961.37,"high":27966.71,"low":27876.03,"close":27887.85,"volume":38.13073,"closeTime":1679367599999},{"openTime":1679367600000,"open":27885.99,"high":27933.53,"low":27877.1,"close":27890.06,"volume":17.74626,"closeTime":1679368499999},{"openTime":1679368500000,"open":27881.9,"high":27908.64,"low":27828.19,"close":27841.55,"volume":8.51841,"closeTime":1679369399999},{"openTime":1679369400000,"open":27841.55,"high":27877.17,"low":27831,"close":27874.9,"volume":8.00504,"closeTime":1679370299999},{"openTime":1679370300000,"open":27879.05,"high":27884.57,"low":27852.06,"close":27883.7,"volume":12.88862,"closeTime":1679371199999},{"openTime":1679371200000,"open":27885.26,"high":27962.29,"low":27884.23,"close":27962.29,"volume":3.82898,"closeTime":1679372099999},{"openTime":1679372100000,"open":27956.06,"high":28047.17,"low":27936.26,"close":28013.19,"volume":14.48027,"closeTime":1679372999999},{"openTime":1679373000000,"open":28007.45,"high":28060.67,"low":27973.21,"close":28001.59,"volume":4.78015,"closeTime":1679373899999},{"openTime":1679373900000,"open":27997.39,"high":28025.86,"low":27974.56,"close":28005.6,"volume":3.0408,"closeTime":1679374799999},{"openTime":1679374800000,"open":28003.18,"high":28014.43,"low":27941.28,"close":28001.63,"volume":6.98318,"closeTime":1679375699999},{"openTime":1679375700000,"open":28002.63,"high":28002.63,"low":27949.78,"close":27981.9,"volume":14.40483,"closeTime":1679376599999},{"openTime":1679376600000,"open":27979.25,"high":27979.27,"low":27873.4,"close":27895.41,"volume":12.28843,"closeTime":1679377499999},{"openTime":1679377500000,"open":27895.1,"high":27913.5,"low":27843.19,"close":27908.72,"volume":23.04964,"closeTime":1679378399999},{"openTime":1679378400000,"open":27904.88,"high":27904.88,"low":27761.58,"close":27825.75,"volume":28.08678,"closeTime":1679379299999},{"openTime":1679379300000,"open":27825.75,"high":27827.91,"low":27774.79,"close":27813.99,"volume":31.18884,"closeTime":1679380199999},{"openTime":1679380200000,"open":27804.83,"high":27853.12,"low":27734.48,"close":27819.62,"volume":37.14658,"closeTime":1679381099999},{"openTime":1679381100000,"open":27817.33,"high":27830.95,"low":27739.96,"close":27739.96,"volume":20.49702,"closeTime":1679381999999},{"openTime":1679382000000,"open":27739.96,"high":27782.67,"low":27420.68,"close":27458.81,"volume":13.5556,"closeTime":1679382899999},{"openTime":1679382900000,"open":27475.95,"high":27635.6,"low":27471.95,"close":27612.91,"volume":4.21553,"closeTime":1679383799999},{"openTime":1679383800000,"open":27612.99,"high":27642.58,"low":27552.17,"close":27625.03,"volume":2.76451,"closeTime":1679384699999},{"openTime":1679384700000,"open":27626.02,"high":27657.41,"low":27579.39,"close":27606.14,"volume":5.13901,"closeTime":1679385599999},{"openTime":1679385600000,"open":27616.55,"high":27647.1,"low":27553.23,"close":27603.31,"volume":2.71843,"closeTime":1679386499999},{"openTime":1679386500000,"open":27601.95,"high":27623.23,"low":27501.57,"close":27620.37,"volume":6.47094,"closeTime":1679387399999},{"openTime":1679387400000,"open":27621.71,"high":27758.1,"low":27621.7,"close":27717.42,"volume":8.78478,"closeTime":1679388299999},{"openTime":1679388300000,"open":27719.69,"high":27774.79,"low":27695.85,"close":27742.28,"volume":14.20024,"closeTime":1679389199999},{"openTime":1679389200000,"open":27739.75,"high":27817.21,"low":27714.56,"close":27769.88,"volume":18.08803,"closeTime":1679390099999},{"openTime":1679390100000,"open":27769.88,"high":27797.15,"low":27721.39,"close":27741.18,"volume":10.60168,"closeTime":1679390999999},{"openTime":1679391000000,"open":27743.59,"high":28143.44,"low":27690.94,"close":28055,"volume":22.53444,"closeTime":1679391899999},{"openTime":1679391900000,"open":28054.21,"high":28180.39,"low":27929.49,"close":28010.29,"volume":27.90375,"closeTime":1679392799999},{"openTime":1679392800000,"open":28020.77,"high":28112.72,"low":27987.59,"close":28100.12,"volume":8.51731,"closeTime":1679393699999},{"openTime":1679393700000,"open":28102.55,"high":28263.05,"low":28053.86,"close":28147.2,"volume":9.89353,"closeTime":1679394599999},{"openTime":1679394600000,"open":28136.65,"high":28168.21,"low":28084.69,"close":28128.93,"volume":11.29557,"closeTime":1679395499999},{"openTime":1679395500000,"open":28134.86,"high":28135.85,"low":28043.12,"close":28047.51,"volume":23.55821,"closeTime":1679396399999},{"openTime":1679396400000,"open":28048.41,"high":28106.43,"low":27969.94,"close":27989.82,"volume":9.82485,"closeTime":1679397299999},{"openTime":1679397300000,"open":27989.82,"high":28039.81,"low":27989.82,"close":28031.02,"volume":11.39889,"closeTime":1679398199999},{"openTime":1679398200000,"open":28031.02,"high":28105.86,"low":27980.88,"close":28093.74,"volume":13.82237,"closeTime":1679399099999},{"openTime":1679399100000,"open":28095.92,"high":28164.61,"low":28070.99,"close":28122.21,"volume":10.15098,"closeTime":1679399999999},{"openTime":1679400000000,"open":28119.29,"high":28133.34,"low":28061.22,"close":28133.34,"volume":4.30272,"closeTime":1679400899999},{"openTime":1679400900000,"open":28133.02,"high":28185.57,"low":28010.24,"close":28038.89,"volume":3.43336,"closeTime":1679401799999},{"openTime":1679401800000,"open":28044.35,"high":28208.53,"low":28018.71,"close":28187.87,"volume":15.29367,"closeTime":1679402699999},{"openTime":1679402700000,"open":28200.85,"high":28319.97,"low":28145.23,"close":28262.36,"volume":14.201,"closeTime":1679403599999},{"openTime":1679403600000,"open":28275.56,"high":28524.07,"low":28118.83,"close":28139.81,"volume":26.59673,"closeTime":1679404499999},{"openTime":1679404500000,"open":28168.56,"high":28315.3,"low":28089.68,"close":28119.97,"volume":22.37164,"closeTime":1679405399999},{"openTime":1679405400000,"open":28119.97,"high":28220.77,"low":28007.88,"close":28016.3,"volume":13.41144,"closeTime":1679406299999},{"openTime":1679406300000,"open":28016.23,"high":28129.63,"low":28000.27,"close":28115.4,"volume":7.89622,"closeTime":1679407199999},{"openTime":1679407200000,"open":28127.99,"high":28209.44,"low":27959.14,"close":27980.71,"volume":16.13477,"closeTime":1679408099999},{"openTime":1679408100000,"open":27992.96,"high":28029.25,"low":27817.31,"close":27944.32,"volume":7.48007,"closeTime":1679408999999},{"openTime":1679409000000,"open":27938.37,"high":28044.03,"low":27886.58,"close":28013.01,"volume":4.72056,"closeTime":1679409899999},{"openTime":1679409900000,"open":28018.8,"high":28050.58,"low":27917.14,"close":27955.72,"volume":14.31826,"closeTime":1679410799999},{"openTime":1679410800000,"open":27967.92,"high":28049.85,"low":27940.61,"close":28023.91,"volume":4.38215,"closeTime":1679411699999},{"openTime":1679411700000,"open":28030.97,"high":28063.15,"low":27985.48,"close":27993.34,"volume":37.64103,"closeTime":1679412599999},{"openTime":1679412600000,"open":28010.68,"high":28142.77,"low":28010.68,"close":28093.59,"volume":8.46083,"closeTime":1679413499999},{"openTime":1679413500000,"open":28085.04,"high":28181.02,"low":28073.25,"close":28137.85,"volume":11.06087,"closeTime":1679414399999},{"openTime":1679414400000,"open":28124.18,"high":28207.85,"low":28101.41,"close":28144.56,"volume":23.89886,"closeTime":1679415299999},{"openTime":1679415300000,"open":28150.12,"high":28215.57,"low":28130.51,"close":28199.34,"volume":27.39792,"closeTime":1679416199999},{"openTime":1679416200000,"open":28200.56,"high":28580.94,"low":28179.26,"close":28424.09,"volume":36.6767,"closeTime":1679417099999},{"openTime":1679417100000,"open":28427.69,"high":28526.12,"low":28349.14,"close":28431.68,"volume":17.71821,"closeTime":1679417999999},{"openTime":1679418000000,"open":28434.43,"high":28500.91,"low":28212.98,"close":28320.74,"volume":4.51486,"closeTime":1679418899999},{"openTime":1679418900000,"open":28326.13,"high":28368.38,"low":28249.67,"close":28330,"volume":9.22025,"closeTime":1679419799999},{"openTime":1679419800000,"open":28321.14,"high":28403.38,"low":28183.07,"close":28215.2,"volume":5.98747,"closeTime":1679420699999},{"openTime":1679420700000,"open":28194,"high":28244.3,"low":28075.86,"close":28086.64,"volume":6.39709,"closeTime":1679421599999},{"openTime":1679421600000,"open":28082.25,"high":28165.27,"low":28031.49,"close":28100,"volume":3.10767,"closeTime":1679422499999},{"openTime":1679422500000,"open":28127.82,"high":28254.81,"low":28100,"close":28224.85,"volume":6.72478,"closeTime":1679423399999},{"openTime":1679423400000,"open":28240.23,"high":28249.34,"low":28152.44,"close":28195.95,"volume":6.5722,"closeTime":1679424299999},{"openTime":1679424300000,"open":28204.79,"high":28238.54,"low":28107.93,"close":28218.52,"volume":20.16801,"closeTime":1679425199999},{"openTime":1679425200000,"open":28224.63,"high":28292.5,"low":28202.88,"close":28225.84,"volume":4.75746,"closeTime":1679426099999},{"openTime":1679426100000,"open":28233.93,"high":28261.88,"low":28193.99,"close":28260.55,"volume":12.08255,"closeTime":1679426999999},{"openTime":1679427000000,"open":28263.88,"high":28323.54,"low":28230.53,"close":28321.29,"volume":17.55929,"closeTime":1679427899999},{"openTime":1679427900000,"open":28313.17,"high":28313.17,"low":28195.26,"close":28218.41,"volume":16.60657,"closeTime":1679428799999},{"openTime":1679428800000,"open":28218.41,"high":28248.17,"low":28156.8,"close":28176.44,"volume":7.52311,"closeTime":1679429699999},{"openTime":1679429700000,"open":28175.28,"high":28228.34,"low":28168.68,"close":28222.75,"volume":10.30206,"closeTime":1679430599999},{"openTime":1679430600000,"open":28223.56,"high":28295.9,"low":28204.06,"close":28204.06,"volume":4.80045,"closeTime":1679431499999},{"openTime":1679431500000,"open":28212.45,"high":28240.65,"low":28129.87,"close":28168.68,"volume":3.77114,"closeTime":1679432399999},{"openTime":1679432400000,"open":28161.72,"high":28184.34,"low":28028.26,"close":28060.15,"volume":6.30832,"closeTime":1679433299999},{"openTime":1679433300000,"open":28073.43,"high":28106.69,"low":28041.79,"close":28094.64,"volume":4.22682,"closeTime":1679434199999},{"openTime":1679434200000,"open":28090.97,"high":28121.71,"low":28010.68,"close":28092.16,"volume":5.2583,"closeTime":1679435099999},{"openTime":1679435100000,"open":28089.16,"high":28149.89,"low":28082.08,"close":28082.08,"volume":6.83841,"closeTime":1679435999999},{"openTime":1679436000000,"open":28079.69,"high":28142.92,"low":28078.86,"close":28124.54,"volume":7.47512,"closeTime":1679436899999},{"openTime":1679436900000,"open":28131.45,"high":28150.01,"low":28098.46,"close":28108.53,"volume":7.89281,"closeTime":1679437799999},{"openTime":1679437800000,"open":28108.54,"high":28110.94,"low":28020.06,"close":28044.13,"volume":3.15009,"closeTime":1679438699999},{"openTime":1679438700000,"open":28041.33,"high":28134.85,"low":28033.83,"close":28121.31,"volume":8.45742,"closeTime":1679439599999},{"openTime":1679439600000,"open":28115.89,"high":28129.49,"low":28078.21,"close":28097.7,"volume":1.9804,"closeTime":1679440499999},{"openTime":1679440500000,"open":28100.55,"high":28202.23,"low":28100.55,"close":28197.36,"volume":2.53698,"closeTime":1679441399999},{"openTime":1679441400000,"open":28203.48,"high":28208.32,"low":28140.25,"close":28173.13,"volume":12.35528,"closeTime":1679442299999},{"openTime":1679442300000,"open":28168.12,"high":28227.7,"low":28136.4,"close":28191.52,"volume":2.3734,"closeTime":1679443199999},{"openTime":1679443200000,"open":28189.05,"high":28201.89,"low":28160.01,"close":28183.75,"volume":2.09644,"closeTime":1679444099999},{"openTime":1679444100000,"open":28181.99,"high":28199.02,"low":28162.22,"close":28170.2,"volume":1.70352,"closeTime":1679444999999},{"openTime":1679445000000,"open":28164.5,"high":28166.07,"low":28035.82,"close":28064.64,"volume":6.96486,"closeTime":1679445899999},{"openTime":1679445900000,"open":28051.29,"high":28120.99,"low":28045.1,"close":28119.01,"volume":32.62389,"closeTime":1679446799999},{"openTime":1679446800000,"open":28105.77,"high":28151.38,"low":28063.23,"close":28086.53,"volume":3.23164,"closeTime":1679447699999},{"openTime":1679447700000,"open":28087.62,"high":28152.55,"low":28070.75,"close":28151.84,"volume":6.3133,"closeTime":1679448599999},{"openTime":1679448600000,"open":28135.78,"high":28165.1,"low":28099.18,"close":28157.57,"volume":1.63659,"closeTime":1679449499999},{"openTime":1679449500000,"open":28150.23,"high":28187.8,"low":28148.21,"close":28176.75,"volume":2.10597,"closeTime":1679450399999},{"openTime":1679450400000,"open":28183.23,"high":28241.04,"low":28150.47,"close":28209.9,"volume":1.31111,"closeTime":1679451299999},{"openTime":1679451300000,"open":28203.6,"high":28206.67,"low":28164.91,"close":28189.99,"volume":1.24606,"closeTime":1679452199999},{"openTime":1679452200000,"open":28190,"high":28204.04,"low":28151.73,"close":28158.4,"volume":20.41074,"closeTime":1679453099999},{"openTime":1679453100000,"open":28161.45,"high":28183.75,"low":28144.98,"close":28144.98,"volume":3.87444,"closeTime":1679453999999},{"openTime":1679454000000,"open":28144.98,"high":28273.39,"low":28116.95,"close":28273.39,"volume":7.64944,"closeTime":1679454899999},{"openTime":1679454900000,"open":28270.55,"high":28373.03,"low":28250.54,"close":28304.6,"volume":10.6059,"closeTime":1679455799999},{"openTime":1679455800000,"open":28298.94,"high":28322.33,"low":28266.85,"close":28273.74,"volume":1.0697,"closeTime":1679456699999},{"openTime":1679456700000,"open":28270.32,"high":28287.13,"low":28237.13,"close":28244.99,"volume":3.41969,"closeTime":1679457599999},{"openTime":1679457600000,"open":28244.1,"high":28267.34,"low":28221.2,"close":28251.74,"volume":1.28902,"closeTime":1679458499999},{"openTime":1679458500000,"open":28261.47,"high":28293.29,"low":28236.22,"close":28244.79,"volume":1.14651,"closeTime":1679459399999},{"openTime":1679459400000,"open":28244.16,"high":28285.76,"low":28213.84,"close":28244.39,"volume":1.30468,"closeTime":1679460299999},{"openTime":1679460300000,"open":28250.01,"high":28312.94,"low":28242.77,"close":28292.65,"volume":1.19149,"closeTime":1679461199999},{"openTime":1679461200000,"open":28293.23,"high":28313.96,"low":28275.38,"close":28295.76,"volume":1.95976,"closeTime":1679462099999},{"openTime":1679462100000,"open":28289.78,"high":28357.59,"low":28278.27,"close":28346.74,"volume":2.32097,"closeTime":1679462999999},{"openTime":1679463000000,"open":28350.21,"high":28377.8,"low":28308.12,"close":28311.63,"volume":1.73082,"closeTime":1679463899999},{"openTime":1679463900000,"open":28308.14,"high":28308.86,"low":28289.75,"close":28294.19,"volume":0.69883,"closeTime":1679464799999},{"openTime":1679464800000,"open":28289.76,"high":28289.76,"low":28238.73,"close":28280.03,"volume":1.51315,"closeTime":1679465699999},{"openTime":1679465700000,"open":28277.37,"high":28287.51,"low":28243.89,"close":28255.8,"volume":0.63697,"closeTime":1679466599999},{"openTime":1679466600000,"open":28251.75,"high":28297.76,"low":28243.89,"close":28251.23,"volume":1.65725,"closeTime":1679467499999},{"openTime":1679467500000,"open":28251.23,"high":28282.46,"low":28241.62,"close":28282.46,"volume":0.96436,"closeTime":1679468399999},{"openTime":1679468400000,"open":28266.55,"high":28324.31,"low":28262.33,"close":28271.52,"volume":2.38741,"closeTime":1679469299999},{"openTime":1679469300000,"open":28270.97,"high":28306.68,"low":28263.11,"close":28285.62,"volume":2.0459,"closeTime":1679470199999},{"openTime":1679470200000,"open":28274.54,"high":28274.54,"low":28116.14,"close":28161.09,"volume":7.55476,"closeTime":1679471099999},{"openTime":1679471100000,"open":28161.09,"high":28213.95,"low":28130.15,"close":28172.78,"volume":2.99858,"closeTime":1679471999999},{"openTime":1679472000000,"open":28172.54,"high":28288.17,"low":28151.13,"close":28256.77,"volume":49.27335,"closeTime":1679472899999},{"openTime":1679472900000,"open":28249.77,"high":28278.31,"low":28231.68,"close":28249.3,"volume":16.81506,"closeTime":1679473799999},{"openTime":1679473800000,"open":28253.76,"high":28273.97,"low":28204.1,"close":28210.09,"volume":5.80283,"closeTime":1679474699999},{"openTime":1679474700000,"open":28221.37,"high":28227.9,"low":28140.69,"close":28163.77,"volume":5.12252,"closeTime":1679475599999},{"openTime":1679475600000,"open":28149.52,"high":28195.75,"low":28134.26,"close":28160.08,"volume":6.39484,"closeTime":1679476499999},{"openTime":1679476500000,"open":28154.28,"high":28175.27,"low":28083.21,"close":28175.27,"volume":5.91602,"closeTime":1679477399999},{"openTime":1679477400000,"open":28171.53,"high":28209.26,"low":28164.03,"close":28168.88,"volume":3.11875,"closeTime":1679478299999},{"openTime":1679478300000,"open":28167.14,"high":28193.2,"low":28097.75,"close":28177.53,"volume":1.7479,"closeTime":1679479199999},{"openTime":1679479200000,"open":28175.98,"high":28217.92,"low":28169,"close":28176.87,"volume":4.75156,"closeTime":1679480099999},{"openTime":1679480100000,"open":28169.9,"high":28203.68,"low":28147.37,"close":28197.45,"volume":6.30939,"closeTime":1679480999999},{"openTime":1679481000000,"open":28202.84,"high":28226.24,"low":28155.36,"close":28196.65,"volume":6.1343,"closeTime":1679481899999},{"openTime":1679481900000,"open":28196.65,"high":28259.9,"low":28186.85,"close":28230.33,"volume":8.46937,"closeTime":1679482799999},{"openTime":1679482800000,"open":28229.54,"high":28256.03,"low":28223.54,"close":28227.98,"volume":8.23281,"closeTime":1679483699999},{"openTime":1679483700000,"open":28225.69,"high":28274.6,"low":28220.83,"close":28249.89,"volume":11.63792,"closeTime":1679484599999},{"openTime":1679484600000,"open":28248.17,"high":28257.31,"low":28216.25,"close":28216.25,"volume":13.04691,"closeTime":1679485499999},{"openTime":1679485500000,"open":28216.25,"high":28229.02,"low":28182.44,"close":28194.5,"volume":16.18832,"closeTime":1679486399999},{"openTime":1679486400000,"open":28195.61,"high":28269.25,"low":28181.47,"close":28265.32,"volume":40.02945,"closeTime":1679487299999},{"openTime":1679487300000,"open":28260.67,"high":28315.88,"low":28236.54,"close":28272.27,"volume":25.3895,"closeTime":1679488199999},{"openTime":1679488200000,"open":28269.44,"high":28322.96,"low":28269.44,"close":28280.8,"volume":14.55532,"closeTime":1679489099999},{"openTime":1679489100000,"open":28280.68,"high":28340.35,"low":28260.81,"close":28301.2,"volume":4.38235,"closeTime":1679489999999},{"openTime":1679490000000,"open":28299.74,"high":28319.83,"low":28245.67,"close":28298.74,"volume":4.13226,"closeTime":1679490899999},{"openTime":1679490900000,"open":28306.65,"high":28445.91,"low":28306.65,"close":28402.27,"volume":7.47517,"closeTime":1679491799999},{"openTime":1679491800000,"open":28401.75,"high":28469.75,"low":28345.31,"close":28361.16,"volume":9.6437,"closeTime":1679492699999},{"openTime":1679492700000,"open":28375.59,"high":28422.98,"low":28310.56,"close":28371.63,"volume":14.14908,"closeTime":1679493599999},{"openTime":1679493600000,"open":28370.05,"high":28441.31,"low":28365.27,"close":28428.01,"volume":19.09343,"closeTime":1679494499999},{"openTime":1679494500000,"open":28429.89,"high":28505.53,"low":28414.89,"close":28486.26,"volume":55.15005,"closeTime":1679495399999},{"openTime":1679495400000,"open":28486.26,"high":28567.86,"low":28410.28,"close":28525.64,"volume":63.21636,"closeTime":1679496299999},{"openTime":1679496300000,"open":28539.92,"high":28820,"low":28481.99,"close":28641.21,"volume":100.82054,"closeTime":1679497199999},{"openTime":1679497200000,"open":28641.99,"high":28820,"low":28640.28,"close":28670.48,"volume":108.18928,"closeTime":1679498099999},{"openTime":1679498100000,"open":28671.19,"high":28790.14,"low":28670.98,"close":28759.28,"volume":59.86048,"closeTime":1679498999999},{"openTime":1679499000000,"open":28759.15,"high":28791.5,"low":28653.04,"close":28673.79,"volume":144.6041,"closeTime":1679499899999},{"openTime":1679499900000,"open":28669.51,"high":28724.58,"low":28509.56,"close":28655.91,"volume":17.85373,"closeTime":1679500799999},{"openTime":1679500800000,"open":28661.86,"high":28752.04,"low":28563.39,"close":28592.58,"volume":27.97565,"closeTime":1679501699999},{"openTime":1679501700000,"open":28592.44,"high":28686.38,"low":28548.02,"close":28684.03,"volume":16.37157,"closeTime":1679502599999},{"openTime":1679502600000,"open":28678.91,"high":28737.7,"low":28646.52,"close":28729.74,"volume":5.14155,"closeTime":1679503499999},{"openTime":1679503500000,"open":28734.24,"high":28768.48,"low":28687.41,"close":28721.5,"volume":4.43819,"closeTime":1679504399999},{"openTime":1679504400000,"open":28721.5,"high":28721.5,"low":28600,"close":28615.6,"volume":15.6713,"closeTime":1679505299999},{"openTime":1679505300000,"open":28618.52,"high":28627.66,"low":28414.62,"close":28464.36,"volume":18.39013,"closeTime":1679506199999},{"openTime":1679506200000,"open":28455.78,"high":28506.48,"low":28382.28,"close":28456.81,"volume":26.46477,"closeTime":1679507099999},{"openTime":1679507100000,"open":28458.06,"high":28634.23,"low":28396.13,"close":28583.11,"volume":24.45119,"closeTime":1679507999999},{"openTime":1679508000000,"open":28583.11,"high":28947,"low":28315.21,"close":28440.41,"volume":114.60517,"closeTime":1679508899999},{"openTime":1679508900000,"open":28445.19,"high":28754.48,"low":28432.61,"close":28556.21,"volume":25.50242,"closeTime":1679509799999},{"openTime":1679509800000,"open":28555.33,"high":28642.18,"low":27881.24,"close":28273.46,"volume":26.59752,"closeTime":1679510699999},{"openTime":1679510700000,"open":28294.22,"high":28520.37,"low":28007.1,"close":28090.05,"volume":15.5121,"closeTime":1679511599999},{"openTime":1679511600000,"open":28065.73,"high":28074.17,"low":27200,"close":27518.33,"volume":29.95854,"closeTime":1679512499999},{"openTime":1679512500000,"open":27502.92,"high":27715.95,"low":27437.12,"close":27640.67,"volume":19.04035,"closeTime":1679513399999},{"openTime":1679513400000,"open":27623.02,"high":27642.12,"low":27080,"close":27226.28,"volume":27.86624,"closeTime":1679514299999},{"openTime":1679514300000,"open":27222.99,"high":27282.22,"low":26731.16,"close":26737.33,"volume":49.42865,"closeTime":1679515199999},{"openTime":1679515200000,"open":26753.52,"high":27083.18,"low":26695.43,"close":27000,"volume":32.72054,"closeTime":1679516099999},{"openTime":1679516100000,"open":26999.54,"high":27245.44,"low":26984.02,"close":27190.85,"volume":12.28339,"closeTime":1679516999999},{"openTime":1679517000000,"open":27191.39,"high":27235.43,"low":27059.64,"close":27211.66,"volume":10.77571,"closeTime":1679517899999},{"openTime":1679517900000,"open":27235.8,"high":27462.82,"low":27229.02,"close":27395.72,"volume":8.58245,"closeTime":1679518799999},{"openTime":1679518800000,"open":27395.72,"high":27519.94,"low":27269.49,"close":27487.03,"volume":9.08063,"closeTime":1679519699999},{"openTime":1679519700000,"open":27483.44,"high":27483.44,"low":27354.87,"close":27380.31,"volume":7.87505,"closeTime":1679520599999},{"openTime":1679520600000,"open":27375.43,"high":27398.54,"low":27156.8,"close":27201.44,"volume":19.79974,"closeTime":1679521499999},{"openTime":1679521500000,"open":27204.72,"high":27321.9,"low":27158.61,"close":27164.94,"volume":51.03779,"closeTime":1679522399999},{"openTime":1679522400000,"open":27162.26,"high":27280.22,"low":27145.61,"close":27204.36,"volume":25.44782,"closeTime":1679523299999},{"openTime":1679523300000,"open":27191.96,"high":27273.57,"low":27137.67,"close":27245.73,"volume":8.36454,"closeTime":1679524199999},{"openTime":1679524200000,"open":27257.19,"high":27261.35,"low":27059.65,"close":27155.25,"volume":14.74222,"closeTime":1679525099999},{"openTime":1679525100000,"open":27143.7,"high":27303.88,"low":27112.73,"close":27290.97,"volume":27.93068,"closeTime":1679525999999},{"openTime":1679526000000,"open":27283.59,"high":27369.59,"low":27264.34,"close":27337.82,"volume":6.39137,"closeTime":1679526899999},{"openTime":1679526900000,"open":27346.82,"high":27415.74,"low":27331.48,"close":27398.12,"volume":5.25478,"closeTime":1679527799999},{"openTime":1679527800000,"open":27398.12,"high":27398.12,"low":27330.39,"close":27330.39,"volume":3.7299,"closeTime":1679528699999},{"openTime":1679528700000,"open":27332.94,"high":27371.36,"low":27305.31,"close":27324.27,"volume":19.5157,"closeTime":1679529599999},{"openTime":1679529600000,"open":27318.22,"high":27369.35,"low":27273.31,"close":27369.35,"volume":5.07189,"closeTime":1679530499999},{"openTime":1679530500000,"open":27367.36,"high":27498.22,"low":27367.36,"close":27432.23,"volume":12.47343,"closeTime":1679531399999},{"openTime":1679531400000,"open":27435.54,"high":27491.94,"low":27422.63,"close":27448.13,"volume":3.42161,"closeTime":1679532299999},{"openTime":1679532300000,"open":27447.97,"high":27447.97,"low":27366.63,"close":27394.43,"volume":1.09016,"closeTime":1679533199999},{"openTime":1679533200000,"open":27396.25,"high":27397.68,"low":27326.71,"close":27327.45,"volume":28.78012,"closeTime":1679534099999},{"openTime":1679534100000,"open":27327.45,"high":27380.09,"low":27312.45,"close":27335.63,"volume":3.77192,"closeTime":1679534999999},{"openTime":1679535000000,"open":27336.07,"high":27350.71,"low":27266.83,"close":27290.51,"volume":16.17637,"closeTime":1679535899999},{"openTime":1679535900000,"open":27299.37,"high":27307.94,"low":27190.78,"close":27226.59,"volume":7.98265,"closeTime":1679536799999},{"openTime":1679536800000,"open":27226.59,"high":27316.8,"low":27217.79,"close":27313.54,"volume":2.86081,"closeTime":1679537699999},{"openTime":1679537700000,"open":27307.94,"high":27367.23,"low":27296.53,"close":27365.21,"volume":1.43599,"closeTime":1679538599999},{"openTime":1679538600000,"open":27354.76,"high":27382.2,"low":27329.22,"close":27346.64,"volume":20.09934,"closeTime":1679539499999},{"openTime":1679539500000,"open":27345.81,"high":27416.58,"low":27294.25,"close":27416.58,"volume":62.57811,"closeTime":1679540399999},{"openTime":1679540400000,"open":27422.11,"high":27462.08,"low":27394.95,"close":27410.26,"volume":7.5391,"closeTime":1679541299999},{"openTime":1679541300000,"open":27407.08,"high":27407.08,"low":27370.31,"close":27389.2,"volume":1.16389,"closeTime":1679542199999},{"openTime":1679542200000,"open":27390.14,"high":27445.97,"low":27376.92,"close":27422.1,"volume":1.85847,"closeTime":1679543099999},{"openTime":1679543100000,"open":27435.62,"high":27488.8,"low":27418.35,"close":27441.01,"volume":2.75405,"closeTime":1679543999999},{"openTime":1679544000000,"open":27430.83,"high":27467.46,"low":27426.16,"close":27467.46,"volume":1.05145,"closeTime":1679544899999},{"openTime":1679544900000,"open":27471.81,"high":27480.4,"low":27448.17,"close":27458.62,"volume":6.37238,"closeTime":1679545799999},{"openTime":1679545800000,"open":27469.78,"high":27495.31,"low":27382.65,"close":27407.38,"volume":12.05135,"closeTime":1679546699999},{"openTime":1679546700000,"open":27411.56,"high":27427.5,"low":27329.36,"close":27349.1,"volume":13.24045,"closeTime":1679547599999},{"openTime":1679547600000,"open":27359.12,"high":27412.35,"low":27351.19,"close":27395.68,"volume":5.537,"closeTime":1679548499999},{"openTime":1679548500000,"open":27399.61,"high":27481.58,"low":27398.15,"close":27461.37,"volume":1.25823,"closeTime":1679549399999},{"openTime":1679549400000,"open":27474.46,"high":27668.67,"low":27471.01,"close":27659.57,"volume":8.56116,"closeTime":1679550299999},{"openTime":1679550300000,"open":27659.49,"high":27780.24,"low":27623.88,"close":27713.7,"volume":12.63735,"closeTime":1679551199999},{"openTime":1679551200000,"open":27713.69,"high":27747.09,"low":27636.02,"close":27702.3,"volume":3.58872,"closeTime":1679552099999},{"openTime":1679552100000,"open":27702.3,"high":27748.09,"low":27651.33,"close":27748.09,"volume":3.53777,"closeTime":1679552999999},{"openTime":1679553000000,"open":27748.26,"high":27773.46,"low":27717.05,"close":27724.07,"volume":0.41479,"closeTime":1679553899999},{"openTime":1679553900000,"open":27726.97,"high":27730,"low":27698.46,"close":27729.99,"volume":0.89991,"closeTime":1679554799999},{"openTime":1679554800000,"open":27730,"high":27757.73,"low":27699.42,"close":27699.42,"volume":0.76134,"closeTime":1679555699999},{"openTime":1679555700000,"open":27696.41,"high":27715,"low":27632.77,"close":27690.91,"volume":2.41823,"closeTime":1679556599999},{"openTime":1679556600000,"open":27672.84,"high":27730,"low":27660.01,"close":27713.62,"volume":1.16038,"closeTime":1679557499999},{"openTime":1679557500000,"open":27713.62,"high":27722.05,"low":27669.74,"close":27713.03,"volume":1.50348,"closeTime":1679558399999},{"openTime":1679558400000,"open":27715.8,"high":27812.89,"low":27708.56,"close":27711.09,"volume":3.20315,"closeTime":1679559299999},{"openTime":1679559300000,"open":27709.37,"high":27730.75,"low":27665.29,"close":27698.05,"volume":1.96679,"closeTime":1679560199999},{"openTime":1679560200000,"open":27695.33,"high":27714.09,"low":27648.07,"close":27714.09,"volume":4.73597,"closeTime":1679561099999},{"openTime":1679561100000,"open":27719.96,"high":27745.08,"low":27694.33,"close":27709.41,"volume":1.38597,"closeTime":1679561999999},{"openTime":1679562000000,"open":27723,"high":27726.36,"low":27665.32,"close":27705.18,"volume":1.55066,"closeTime":1679562899999},{"openTime":1679562900000,"open":27707.26,"high":27722.59,"low":27675.33,"close":27717.28,"volume":1.81374,"closeTime":1679563799999},{"openTime":1679563800000,"open":27718.72,"high":27718.72,"low":27674.91,"close":27693.51,"volume":1.2666,"closeTime":1679564699999},{"openTime":1679564700000,"open":27677.8,"high":27731,"low":27669.14,"close":27713.72,"volume":2.78113,"closeTime":1679565599999},{"openTime":1679565600000,"open":27717.94,"high":27755.36,"low":27700.22,"close":27716.35,"volume":0.85321,"closeTime":1679566499999},{"openTime":1679566500000,"open":27723.81,"high":27725.54,"low":27680.81,"close":27721.12,"volume":7.03044,"closeTime":1679567399999},{"openTime":1679567400000,"open":27721.47,"high":27757.21,"low":27715.1,"close":27725.93,"volume":1.16987,"closeTime":1679568299999},{"openTime":1679568300000,"open":27725.06,"high":27733.89,"low":27680.34,"close":27699.4,"volume":3.58417,"closeTime":1679569199999},{"openTime":1679569200000,"open":27700.73,"high":27700.73,"low":27574.63,"close":27600.12,"volume":12.38385,"closeTime":1679570099999},{"openTime":1679570100000,"open":27593.95,"high":27629.89,"low":27538.06,"close":27585.24,"volume":2.82179,"closeTime":1679570999999},{"openTime":1679571000000,"open":27593.57,"high":27632.95,"low":27543.33,"close":27586.9,"volume":13.13427,"closeTime":1679571899999},{"openTime":1679571900000,"open":27586.9,"high":27719.97,"low":27586.9,"close":27670.01,"volume":3.38152,"closeTime":1679572799999},{"openTime":1679572800000,"open":27671.65,"high":27715,"low":27626.01,"close":27702.42,"volume":11.37156,"closeTime":1679573699999},{"openTime":1679573700000,"open":27699.8,"high":27735.63,"low":27671.02,"close":27679.86,"volume":11.49206,"closeTime":1679574599999},{"openTime":1679574600000,"open":27678.81,"high":27716.42,"low":27570.22,"close":27602.12,"volume":5.35918,"closeTime":1679575499999},{"openTime":1679575500000,"open":27596.78,"high":27652.06,"low":27544.74,"close":27553.61,"volume":6.62441,"closeTime":1679576399999},{"openTime":1679576400000,"open":27556.37,"high":27581.14,"low":27510.7,"close":27510.7,"volume":17.03232,"closeTime":1679577299999},{"openTime":1679577300000,"open":27509.43,"high":27513.47,"low":27374.71,"close":27439.5,"volume":30.88604,"closeTime":1679578199999},{"openTime":1679578200000,"open":27441.08,"high":27548,"low":27406.11,"close":27445.58,"volume":43.47882,"closeTime":1679579099999},{"openTime":1679579100000,"open":27447.96,"high":27480.51,"low":27363.32,"close":27429.27,"volume":8.40842,"closeTime":1679579999999},{"openTime":1679580000000,"open":27449.07,"high":27496.12,"low":27383.02,"close":27488.09,"volume":3.55735,"closeTime":1679580899999},{"openTime":1679580900000,"open":27497.12,"high":27531.08,"low":27420.43,"close":27435.54,"volume":23.2432,"closeTime":1679581799999},{"openTime":1679581800000,"open":27430.77,"high":27477.71,"low":27399.5,"close":27477.71,"volume":10.17271,"closeTime":1679582699999},{"openTime":1679582700000,"open":27473.96,"high":28156.64,"low":27473.96,"close":28110.28,"volume":36.52974,"closeTime":1679583599999},{"openTime":1679583600000,"open":28109.6,"high":28468.11,"low":28054.09,"close":28423.96,"volume":31.86793,"closeTime":1679584499999},{"openTime":1679584500000,"open":28427.01,"high":28826.85,"low":28427.01,"close":28548.74,"volume":23.28227,"closeTime":1679585399999},{"openTime":1679585400000,"open":28570.05,"high":28800.71,"low":28554.5,"close":28594.48,"volume":41.94171,"closeTime":1679586299999},{"openTime":1679586300000,"open":28594.48,"high":28743.72,"low":28594.48,"close":28654.24,"volume":8.65062,"closeTime":1679587199999},{"openTime":1679587200000,"open":28654.24,"high":28714.84,"low":28516.41,"close":28521.33,"volume":33.07559,"closeTime":1679588099999},{"openTime":1679588100000,"open":28518.21,"high":28606.47,"low":28427.41,"close":28551.91,"volume":12.17611,"closeTime":1679588999999},{"openTime":1679589000000,"open":28559.51,"high":28587.52,"low":28435.92,"close":28471.64,"volume":16.58535,"closeTime":1679589899999},{"openTime":1679589900000,"open":28467.3,"high":28582.58,"low":28448.3,"close":28518.04,"volume":6.97752,"closeTime":1679590799999},{"openTime":1679590800000,"open":28522.12,"high":28569.41,"low":28323.56,"close":28396.15,"volume":4.17644,"closeTime":1679591699999},{"openTime":1679591700000,"open":28409.32,"high":28437.36,"low":28220.17,"close":28259.94,"volume":9.64258,"closeTime":1679592599999},{"openTime":1679592600000,"open":28267.13,"high":28378.29,"low":28208.5,"close":28359.64,"volume":13.13523,"closeTime":1679593499999},{"openTime":1679593500000,"open":28354.53,"high":28388.68,"low":28281.75,"close":28351.43,"volume":10.64668,"closeTime":1679594399999},{"openTime":1679594400000,"open":28351.62,"high":28441.6,"low":28302.51,"close":28401.71,"volume":6.4709,"closeTime":1679595299999},{"openTime":1679595300000,"open":28408.82,"high":28408.82,"low":28227.68,"close":28300.47,"volume":8.80703,"closeTime":1679596199999},{"openTime":1679596200000,"open":28301.7,"high":28301.7,"low":28149.96,"close":28161.12,"volume":25.92788,"closeTime":1679597099999},{"openTime":1679597100000,"open":28181.92,"high":28219.92,"low":27860.84,"close":27967.13,"volume":25.83047,"closeTime":1679597999999},{"openTime":1679598000000,"open":27977.27,"high":28073.88,"low":27838.71,"close":27989.26,"volume":15.07821,"closeTime":1679598899999},{"openTime":1679598900000,"open":27993.71,"high":28030.82,"low":27839.4,"close":27970.74,"volume":5.67853,"closeTime":1679599799999},{"openTime":1679599800000,"open":27967.39,"high":28203.37,"low":27914.91,"close":28203.37,"volume":13.82974,"closeTime":1679600699999},{"openTime":1679600700000,"open":28200.55,"high":28507.95,"low":28191.31,"close":28443.53,"volume":17.93402,"closeTime":1679601599999},{"openTime":1679601600000,"open":28422.49,"high":28422.49,"low":28203.27,"close":28229.35,"volume":23.85476,"closeTime":1679602499999},{"openTime":1679602500000,"open":28226.36,"high":28276.42,"low":28149.95,"close":28209.97,"volume":20.80996,"closeTime":1679603399999},{"openTime":1679603400000,"open":28214.62,"high":28324.51,"low":28189.05,"close":28268.37,"volume":4.71273,"closeTime":1679604299999},{"openTime":1679604300000,"open":28274.35,"high":28349.45,"low":28225.6,"close":28342.62,"volume":28.84992,"closeTime":1679605199999},{"openTime":1679605200000,"open":28326.63,"high":28333.99,"low":28247.58,"close":28310.98,"volume":7.17751,"closeTime":1679606099999},{"openTime":1679606100000,"open":28304.2,"high":28304.2,"low":28030.56,"close":28198.67,"volume":5.85824,"closeTime":1679606999999},{"openTime":1679607000000,"open":28204.69,"high":28279.25,"low":28135.02,"close":28204.16,"volume":4.25707,"closeTime":1679607899999},{"openTime":1679607900000,"open":28195.14,"high":28256.06,"low":28173.77,"close":28221.49,"volume":2.338,"closeTime":1679608799999},{"openTime":1679608800000,"open":28222.95,"high":28235.44,"low":28168.29,"close":28184.85,"volume":4.61912,"closeTime":1679609699999},{"openTime":1679609700000,"open":28195.67,"high":28271.35,"low":28149.3,"close":28195.09,"volume":4.48244,"closeTime":1679610599999},{"openTime":1679610600000,"open":28198.16,"high":28288.3,"low":28198.16,"close":28287.21,"volume":1.29173,"closeTime":1679611499999},{"openTime":1679611500000,"open":28289.74,"high":28325.84,"low":28247.25,"close":28280.78,"volume":9.25911,"closeTime":1679612399999},{"openTime":1679612400000,"open":28269.44,"high":28432.3,"low":28247.73,"close":28402.3,"volume":9.50239,"closeTime":1679613299999},{"openTime":1679613300000,"open":28399.03,"high":28496.82,"low":28367.28,"close":28427.71,"volume":20.65085,"closeTime":1679614199999},{"openTime":1679614200000,"open":28432.57,"high":28460.44,"low":28353.95,"close":28353.96,"volume":11.59862,"closeTime":1679615099999},{"openTime":1679615100000,"open":28353.95,"high":28408.32,"low":28342.08,"close":28350.74,"volume":14.31189,"closeTime":1679615999999},{"openTime":1679616000000,"open":28351.92,"high":28394.52,"low":28342.08,"close":28373.65,"volume":3.29052,"closeTime":1679616899999},{"openTime":1679616900000,"open":28368.24,"high":28433.22,"low":28345.26,"close":28345.55,"volume":2.09815,"closeTime":1679617799999},{"openTime":1679617800000,"open":28345.54,"high":28384.71,"low":28328.65,"close":28363.81,"volume":10.35694,"closeTime":1679618699999},{"openTime":1679618700000,"open":28357.47,"high":28357.47,"low":28245.71,"close":28253.76,"volume":12.05406,"closeTime":1679619599999},{"openTime":1679619600000,"open":28249.84,"high":28271.35,"low":28188.29,"close":28265.05,"volume":7.25799,"closeTime":1679620499999},{"openTime":1679620500000,"open":28271.53,"high":28342.07,"low":28268.51,"close":28338.39,"volume":5.53578,"closeTime":1679621399999},{"openTime":1679621400000,"open":28334.76,"high":28369.39,"low":28317,"close":28368.52,"volume":9.54293,"closeTime":1679622299999},{"openTime":1679622300000,"open":28364.41,"high":28366.27,"low":28302.2,"close":28303.36,"volume":7.56175,"closeTime":1679623199999},{"openTime":1679623200000,"open":28308.14,"high":28361.43,"low":28308.14,"close":28358.61,"volume":1.45365,"closeTime":1679624099999},{"openTime":1679624100000,"open":28359.84,"high":28361.8,"low":28316.47,"close":28320.25,"volume":43.32833,"closeTime":1679624999999},{"openTime":1679625000000,"open":28323.39,"high":28341.55,"low":28264.42,"close":28273.83,"volume":13.40855,"closeTime":1679625899999},{"openTime":1679625900000,"open":28279.09,"high":28283.44,"low":28191.36,"close":28233.43,"volume":9.72451,"closeTime":1679626799999},{"openTime":1679626800000,"open":28244.37,"high":28271.22,"low":28244.37,"close":28246.09,"volume":3.30529,"closeTime":1679627699999},{"openTime":1679627700000,"open":28241.29,"high":28285.08,"low":28225.19,"close":28277.5,"volume":4.37779,"closeTime":1679628599999},{"openTime":1679628600000,"open":28271.59,"high":28276.38,"low":28204.61,"close":28265.58,"volume":52.01578,"closeTime":1679629499999},{"openTime":1679629500000,"open":28262.32,"high":28271.39,"low":28246.36,"close":28268.05,"volume":14.67773,"closeTime":1679630399999},{"openTime":1679630400000,"open":28270.58,"high":28295.63,"low":28257.75,"close":28275.22,"volume":2.3007,"closeTime":1679631299999},{"openTime":1679631300000,"open":28278.51,"high":28287.72,"low":28245.74,"close":28245.74,"volume":2.20544,"closeTime":1679632199999},{"openTime":1679632200000,"open":28243.38,"high":28259.33,"low":28188.3,"close":28219.26,"volume":3.08774,"closeTime":1679633099999},{"openTime":1679633100000,"open":28218.04,"high":28235.43,"low":28147.93,"close":28170.8,"volume":2.79179,"closeTime":1679633999999},{"openTime":1679634000000,"open":28185.86,"high":28255.82,"low":28185.86,"close":28245.87,"volume":0.19109,"closeTime":1679634899999},{"openTime":1679634900000,"open":28249.77,"high":28291.87,"low":28249.5,"close":28271.94,"volume":0.78054,"closeTime":1679635799999},{"openTime":1679635800000,"open":28272.7,"high":28343.43,"low":28272.7,"close":28311.5,"volume":2.27488,"closeTime":1679636699999},{"openTime":1679636700000,"open":28330.78,"high":28334.25,"low":28300.14,"close":28334.25,"volume":2.01324,"closeTime":1679637599999},{"openTime":1679637600000,"open":28329.51,"high":28340.27,"low":28288.67,"close":28327.1,"volume":2.83605,"closeTime":1679638499999},{"openTime":1679638500000,"open":28302.57,"high":28374.27,"low":28276.01,"close":28361.97,"volume":2.3247,"closeTime":1679639399999},{"openTime":1679639400000,"open":28366.7,"high":28366.7,"low":28320.33,"close":28320.33,"volume":0.21763,"closeTime":1679640299999},{"openTime":1679640300000,"open":28320.27,"high":28320.27,"low":28287.29,"close":28287.29,"volume":12.40433,"closeTime":1679641199999},{"openTime":1679641200000,"open":28293.86,"high":28310.39,"low":28262.34,"close":28269.67,"volume":3.53076,"closeTime":1679642099999},{"openTime":1679642100000,"open":28267.53,"high":28284.89,"low":28199.42,"close":28243.04,"volume":1.86366,"closeTime":1679642999999},{"openTime":1679643000000,"open":28243.05,"high":28311.39,"low":28243.05,"close":28310.13,"volume":9.36482,"closeTime":1679643899999},{"openTime":1679643900000,"open":28310.13,"high":28356.11,"low":28310.12,"close":28312.81,"volume":29.96536,"closeTime":1679644799999},{"openTime":1679644800000,"open":28312.81,"high":28331.36,"low":28172.25,"close":28224.96,"volume":13.58563,"closeTime":1679645699999},{"openTime":1679645700000,"open":28221.02,"high":28260.28,"low":28198.53,"close":28202.27,"volume":6.05413,"closeTime":1679646599999},{"openTime":1679646600000,"open":28201.95,"high":28213.72,"low":28032.03,"close":28085.83,"volume":40.57892,"closeTime":1679647499999},{"openTime":1679647500000,"open":28099.84,"high":28099.84,"low":27982.63,"close":28077.75,"volume":5.98043,"closeTime":1679648399999},{"openTime":1679648400000,"open":28069.46,"high":28148.91,"low":28056.04,"close":28066.77,"volume":7.6087,"closeTime":1679649299999},{"openTime":1679649300000,"open":28066.77,"high":28219.09,"low":28066.77,"close":28205.76,"volume":13.67292,"closeTime":1679650199999},{"openTime":1679650200000,"open":28210.83,"high":28224.29,"low":28074.19,"close":28133.74,"volume":10.97038,"closeTime":1679651099999},{"openTime":1679651100000,"open":28133.94,"high":28136.81,"low":28044.67,"close":28080,"volume":2.61326,"closeTime":1679651999999},{"openTime":1679652000000,"open":28083.08,"high":28121.6,"low":27976.77,"close":28039.17,"volume":5.62527,"closeTime":1679652899999},{"openTime":1679652900000,"open":28031.53,"high":28090.39,"low":28008.77,"close":28026.59,"volume":2.63639,"closeTime":1679653799999},{"openTime":1679653800000,"open":28021.87,"high":28066.81,"low":27998.92,"close":28057,"volume":2.12696,"closeTime":1679654699999},{"openTime":1679654700000,"open":28053.63,"high":28087.16,"low":28017.29,"close":28076.9,"volume":1.89773,"closeTime":1679655599999},{"openTime":1679655600000,"open":28065.23,"high":28078.75,"low":28000.01,"close":28078.75,"volume":1.59476,"closeTime":1679656499999},{"openTime":1679656500000,"open":28078.86,"high":28127.69,"low":28042.36,"close":28095.66,"volume":2.24122,"closeTime":1679657399999},{"openTime":1679657400000,"open":28095.66,"high":28095.66,"low":28095.66,"close":28095.66,"volume":0,"closeTime":1679658299999},{"openTime":1679658300000,"open":28095.66,"high":28095.66,"low":28095.66,"close":28095.66,"volume":0,"closeTime":1679659199999},{"openTime":1679659200000,"open":28095.66,"high":28095.66,"low":28095.66,"close":28095.66,"volume":0,"closeTime":1679660099999},{"openTime":1679660100000,"open":28095.66,"high":28095.66,"low":28095.66,"close":28095.66,"volume":0,"closeTime":1679660999999},{"openTime":1679661000000,"open":28095.66,"high":28095.66,"low":28095.66,"close":28095.66,"volume":0,"closeTime":1679661581640},{"openTime":1679666400000,"open":28103.19,"high":28284.12,"low":27869.21,"close":28201.02,"volume":38.33556,"closeTime":1679667299999},{"openTime":1679667300000,"open":28197.17,"high":28197.18,"low":28024.64,"close":28141.72,"volume":11.7607,"closeTime":1679668199999},{"openTime":1679668200000,"open":28150.74,"high":28257.85,"low":27993.49,"close":28039.96,"volume":7.65194,"closeTime":1679669099999},{"openTime":1679669100000,"open":28035.06,"high":28118.51,"low":28017.98,"close":28032.4,"volume":4.99945,"closeTime":1679669999999},{"openTime":1679670000000,"open":28028.95,"high":28066.74,"low":27887.2,"close":27923.98,"volume":11.2757,"closeTime":1679670899999},{"openTime":1679670900000,"open":27902.86,"high":28039.63,"low":27900.83,"close":27999.53,"volume":4.27403,"closeTime":1679671799999},{"openTime":1679671800000,"open":28000.86,"high":28027.77,"low":27927.04,"close":27970.93,"volume":12.01384,"closeTime":1679672699999},{"openTime":1679672700000,"open":27986.49,"high":28099.84,"low":27986.49,"close":28053.96,"volume":4.3049,"closeTime":1679673599999},{"openTime":1679673600000,"open":28048.84,"high":28090.25,"low":27955.94,"close":28027.3,"volume":10.02723,"closeTime":1679674499999},{"openTime":1679674500000,"open":28031.96,"high":28033.16,"low":27961.53,"close":27966.73,"volume":10.16007,"closeTime":1679675399999},{"openTime":1679675400000,"open":27967.04,"high":27975.55,"low":27878.51,"close":27942.9,"volume":8.02783,"closeTime":1679676299999},{"openTime":1679676300000,"open":27938.42,"high":27971.53,"low":27861.52,"close":27863.07,"volume":2.51217,"closeTime":1679677199999},{"openTime":1679677200000,"open":27866.78,"high":27937.11,"low":27760.4,"close":27829.04,"volume":8.09371,"closeTime":1679678099999},{"openTime":1679678100000,"open":27828.25,"high":27875.12,"low":27600,"close":27708.47,"volume":16.25939,"closeTime":1679678999999},{"openTime":1679679000000,"open":27717,"high":27827.81,"low":27644.84,"close":27654.61,"volume":18.54614,"closeTime":1679679899999},{"openTime":1679679900000,"open":27663.67,"high":27739.8,"low":27563.04,"close":27640.84,"volume":14.15797,"closeTime":1679680799999},{"openTime":1679680800000,"open":27640.81,"high":27726.03,"low":27597.84,"close":27662.89,"volume":8.91649,"closeTime":1679681699999},{"openTime":1679681700000,"open":27680.67,"high":27769.27,"low":27675.35,"close":27769.27,"volume":1.96962,"closeTime":1679682599999},{"openTime":1679682600000,"open":27765.25,"high":27808.98,"low":27688.32,"close":27788.73,"volume":8.13324,"closeTime":1679683499999},{"openTime":1679683500000,"open":27788.72,"high":27859.27,"low":27719.54,"close":27770.14,"volume":8.47334,"closeTime":1679684399999},{"openTime":1679684400000,"open":27755.55,"high":27811.33,"low":27716.56,"close":27793.56,"volume":3.85233,"closeTime":1679685299999},{"openTime":1679685300000,"open":27801.13,"high":27885.15,"low":27801.13,"close":27868.73,"volume":3.2327,"closeTime":1679686199999},{"openTime":1679686200000,"open":27883.71,"high":27910.93,"low":27835.16,"close":27837.61,"volume":5.35734,"closeTime":1679687099999},{"openTime":1679687100000,"open":27841.81,"high":27869.61,"low":27793.23,"close":27841.65,"volume":7.39348,"closeTime":1679687999999},{"openTime":1679688000000,"open":27854.95,"high":27892.85,"low":27798.48,"close":27830.32,"volume":9.53703,"closeTime":1679688899999},{"openTime":1679688900000,"open":27830.32,"high":27853.51,"low":27713.69,"close":27740.77,"volume":8.41986,"closeTime":1679689799999},{"openTime":1679689800000,"open":27729.83,"high":27767.48,"low":27523.84,"close":27581.15,"volume":8.06985,"closeTime":1679690699999},{"openTime":1679690700000,"open":27576.85,"high":27675.14,"low":27536.99,"close":27616.55,"volume":7.05778,"closeTime":1679691599999},{"openTime":1679691600000,"open":27616.09,"high":27648.41,"low":27380.76,"close":27435.7,"volume":26.39728,"closeTime":1679692499999},{"openTime":1679692500000,"open":27440.16,"high":27473.37,"low":27100,"close":27220.02,"volume":34.58649,"closeTime":1679693399999},{"openTime":1679693400000,"open":27221.01,"high":27348.35,"low":27029.88,"close":27285.29,"volume":53.87339,"closeTime":1679694299999},{"openTime":1679694300000,"open":27283.21,"high":27428.97,"low":27282.57,"close":27386.63,"volume":7.18408,"closeTime":1679695199999},{"openTime":1679695200000,"open":27363.43,"high":27472.05,"low":27312.27,"close":27457.64,"volume":9.51287,"closeTime":1679696099999},{"openTime":1679696100000,"open":27439.31,"high":27464.58,"low":27381.07,"close":27442.64,"volume":3.79593,"closeTime":1679696999999},{"openTime":1679697000000,"open":27443.43,"high":27448.81,"low":27388.55,"close":27401.56,"volume":4.03412,"closeTime":1679697899999},{"openTime":1679697900000,"open":27407.09,"high":27426.75,"low":27323.29,"close":27332.09,"volume":2.1475,"closeTime":1679698799999},{"openTime":1679698800000,"open":27326.78,"high":27423.52,"low":27317.06,"close":27423.52,"volume":2.72444,"closeTime":1679699699999},{"openTime":1679699700000,"open":27417.83,"high":27538.37,"low":27388.34,"close":27478.53,"volume":2.68774,"closeTime":1679700599999},{"openTime":1679700600000,"open":27484.15,"high":27496.75,"low":27436.41,"close":27450.61,"volume":2.99463,"closeTime":1679701499999},{"openTime":1679701500000,"open":27453.68,"high":27495.05,"low":27439.02,"close":27486.49,"volume":2.57988,"closeTime":1679702399999},{"openTime":1679702400000,"open":27491.99,"high":27502.76,"low":27461.91,"close":27502.76,"volume":2.42213,"closeTime":1679703299999},{"openTime":1679703300000,"open":27502.77,"high":27531.87,"low":27487.29,"close":27531.87,"volume":1.78195,"closeTime":1679704199999},{"openTime":1679704200000,"open":27536.74,"high":27614.98,"low":27535.11,"close":27614.98,"volume":2.62254,"closeTime":1679705099999},{"openTime":1679705100000,"open":27615.56,"high":27615.99,"low":27562.26,"close":27589.36,"volume":2.48836,"closeTime":1679705999999},{"openTime":1679706000000,"open":27593.79,"high":27599.4,"low":27538.05,"close":27539.87,"volume":5.06896,"closeTime":1679706899999},{"openTime":1679706900000,"open":27539.34,"high":27551.79,"low":27487.36,"close":27540.28,"volume":1.73589,"closeTime":1679707799999},{"openTime":1679707800000,"open":27546.31,"high":27557.95,"low":27450.73,"close":27482.89,"volume":3.81467,"closeTime":1679708699999},{"openTime":1679708700000,"open":27475.59,"high":27531.29,"low":27475.59,"close":27530.2,"volume":1.77286,"closeTime":1679709599999},{"openTime":1679709600000,"open":27532.38,"high":27579.62,"low":27498.36,"close":27579.62,"volume":2.01156,"closeTime":1679710499999},{"openTime":1679710500000,"open":27579.62,"high":27690.64,"low":27573.31,"close":27667.81,"volume":2.95255,"closeTime":1679711399999},{"openTime":1679711400000,"open":27667.8,"high":27675.43,"low":27609.08,"close":27612,"volume":1.56511,"closeTime":1679712299999},{"openTime":1679712300000,"open":27620.56,"high":27638.63,"low":27602.94,"close":27638.63,"volume":1.98421,"closeTime":1679713199999},{"openTime":1679713200000,"open":27633.04,"high":27647.93,"low":27615.42,"close":27616.84,"volume":1.80693,"closeTime":1679714099999},{"openTime":1679714100000,"open":27613.53,"high":27656.62,"low":27612.71,"close":27648.45,"volume":1.71072,"closeTime":1679714999999},{"openTime":1679715000000,"open":27648.22,"high":27681.75,"low":27624.18,"close":27627.87,"volume":2.20908,"closeTime":1679715899999},{"openTime":1679715900000,"open":27624.02,"high":27633.55,"low":27586.99,"close":27623.68,"volume":2.8497,"closeTime":1679716799999},{"openTime":1679716800000,"open":27620.67,"high":27643.62,"low":27571.68,"close":27577.81,"volume":0.97109,"closeTime":1679717699999},{"openTime":1679717700000,"open":27588.19,"high":27650.01,"low":27588.1,"close":27640.37,"volume":4.67822,"closeTime":1679718599999},{"openTime":1679718600000,"open":27642.11,"high":27662,"low":27585.94,"close":27585.94,"volume":8.80347,"closeTime":1679719499999},{"openTime":1679719500000,"open":27587.63,"high":27587.63,"low":27531.82,"close":27568.93,"volume":2.03908,"closeTime":1679720399999},{"openTime":1679720400000,"open":27568.7,"high":27581.82,"low":27547.9,"close":27549.23,"volume":6.58747,"closeTime":1679721299999},{"openTime":1679721300000,"open":27561.46,"high":27570.37,"low":27549.23,"close":27560.74,"volume":1.63394,"closeTime":1679722199999},{"openTime":1679722200000,"open":27556.23,"high":27556.23,"low":27476.91,"close":27482.28,"volume":13.96499,"closeTime":1679723099999},{"openTime":1679723100000,"open":27475.76,"high":27504.72,"low":27410.74,"close":27489.36,"volume":3.75591,"closeTime":1679723999999},{"openTime":1679724000000,"open":27491.9,"high":27516.3,"low":27465.22,"close":27499.34,"volume":1.74042,"closeTime":1679724899999},{"openTime":1679724900000,"open":27498.74,"high":27534.17,"low":27444.04,"close":27518.65,"volume":2.55057,"closeTime":1679725799999},{"openTime":1679725800000,"open":27520.5,"high":27566.7,"low":27508.09,"close":27560.61,"volume":1.11757,"closeTime":1679726699999},{"openTime":1679726700000,"open":27567.54,"high":27570.48,"low":27530.79,"close":27530.79,"volume":0.6727,"closeTime":1679727599999},{"openTime":1679727600000,"open":27534.13,"high":27545.22,"low":27509.82,"close":27545.22,"volume":0.64389,"closeTime":1679728499999},{"openTime":1679728500000,"open":27545.71,"high":27612.47,"low":27525.81,"close":27577.83,"volume":1.14202,"closeTime":1679729399999},{"openTime":1679729400000,"open":27579.39,"high":27607.01,"low":27563.13,"close":27597.5,"volume":0.44298,"closeTime":1679730299999},{"openTime":1679730300000,"open":27587.56,"high":27587.56,"low":27522.83,"close":27522.83,"volume":1.85076,"closeTime":1679731199999},{"openTime":1679731200000,"open":27518.63,"high":27539.01,"low":27495.89,"close":27538.72,"volume":1.57884,"closeTime":1679732099999},{"openTime":1679732100000,"open":27530.78,"high":27539.17,"low":27455.39,"close":27470.21,"volume":1.01416,"closeTime":1679732999999},{"openTime":1679733000000,"open":27469.13,"high":27484.19,"low":27387.67,"close":27431.36,"volume":3.70229,"closeTime":1679733899999},{"openTime":1679733900000,"open":27429.85,"high":27489.8,"low":27386.11,"close":27456.94,"volume":4.08964,"closeTime":1679734799999},{"openTime":1679734800000,"open":27455.78,"high":27491.03,"low":27364.51,"close":27364.51,"volume":2.54524,"closeTime":1679735699999},{"openTime":1679735700000,"open":27374.61,"high":27445.86,"low":27351.65,"close":27445.86,"volume":1.82236,"closeTime":1679736599999},{"openTime":1679736600000,"open":27449.95,"high":27469.14,"low":27425.02,"close":27462.35,"volume":8.75163,"closeTime":1679737499999},{"openTime":1679737500000,"open":27461.14,"high":27548.76,"low":27459.67,"close":27513.24,"volume":1.54777,"closeTime":1679738399999},{"openTime":1679738400000,"open":27511.06,"high":27523.28,"low":27473.2,"close":27473.2,"volume":1.06872,"closeTime":1679739299999},{"openTime":1679739300000,"open":27469.93,"high":27489.6,"low":27437.41,"close":27439.5,"volume":5.0203,"closeTime":1679740199999},{"openTime":1679740200000,"open":27439.5,"high":27527.76,"low":27439.5,"close":27521.31,"volume":1.76447,"closeTime":1679741099999},{"openTime":1679741100000,"open":27528.61,"high":27567.77,"low":27500.01,"close":27510.66,"volume":14.7989,"closeTime":1679741999999},{"openTime":1679742000000,"open":27507.64,"high":27532.76,"low":27476.43,"close":27486.86,"volume":2.6188,"closeTime":1679742899999},{"openTime":1679742900000,"open":27487.58,"high":27516.98,"low":27487,"close":27511.52,"volume":0.32724,"closeTime":1679743799999},{"openTime":1679743800000,"open":27509.4,"high":27556.09,"low":27462.05,"close":27472.32,"volume":2.98764,"closeTime":1679744699999},{"openTime":1679744700000,"open":27471.28,"high":27495.93,"low":27455.83,"close":27487.55,"volume":1.56847,"closeTime":1679745599999},{"openTime":1679745600000,"open":27487.98,"high":27507.4,"low":27438.72,"close":27485.99,"volume":0.98593,"closeTime":1679746499999},{"openTime":1679746500000,"open":27491.92,"high":27502.83,"low":27436.06,"close":27436.57,"volume":1.20157,"closeTime":1679747399999},{"openTime":1679747400000,"open":27435.7,"high":27463.24,"low":27405.45,"close":27463.24,"volume":3.19467,"closeTime":1679748299999},{"openTime":1679748300000,"open":27456.44,"high":27479.17,"low":27435.62,"close":27478.65,"volume":1.51224,"closeTime":1679749199999},{"openTime":1679749200000,"open":27479.46,"high":27479.46,"low":27390.44,"close":27429.63,"volume":2.01821,"closeTime":1679750099999},{"openTime":1679750100000,"open":27430.05,"high":27450.94,"low":27387.11,"close":27450.94,"volume":9.01986,"closeTime":1679750999999},{"openTime":1679751000000,"open":27451.93,"high":27581.03,"low":27451.92,"close":27563.78,"volume":2.79198,"closeTime":1679751899999},{"openTime":1679751900000,"open":27563.78,"high":27633.12,"low":27522.29,"close":27599.05,"volume":10.60897,"closeTime":1679752799999},{"openTime":1679752800000,"open":27591.13,"high":27674.81,"low":27586.71,"close":27588.13,"volume":2.70662,"closeTime":1679753699999},{"openTime":1679753700000,"open":27597.32,"high":27623.44,"low":27576.38,"close":27606.14,"volume":1.54279,"closeTime":1679754599999},{"openTime":1679754600000,"open":27623.45,"high":27634.18,"low":27581.2,"close":27597.23,"volume":2.29081,"closeTime":1679755499999},{"openTime":1679755500000,"open":27585.95,"high":27608.55,"low":27549.15,"close":27551.91,"volume":0.78159,"closeTime":1679756399999},{"openTime":1679756400000,"open":27570.22,"high":27580.75,"low":27512.67,"close":27545.57,"volume":2.71541,"closeTime":1679757299999},{"openTime":1679757300000,"open":27547.5,"high":27614.95,"low":27537.3,"close":27586.47,"volume":1.50329,"closeTime":1679758199999},{"openTime":1679758200000,"open":27585.1,"high":27657.09,"low":27560.86,"close":27649.33,"volume":6.26184,"closeTime":1679759099999},{"openTime":1679759100000,"open":27650.4,"high":27813.59,"low":27631.93,"close":27679.46,"volume":7.38568,"closeTime":1679759999999},{"openTime":1679760000000,"open":27698.68,"high":27699.77,"low":27658.55,"close":27692.8,"volume":2.9304,"closeTime":1679760899999},{"openTime":1679760900000,"open":27684.93,"high":27726.16,"low":27650.24,"close":27726.16,"volume":1.47681,"closeTime":1679761799999},{"openTime":1679761800000,"open":27730.99,"high":27754.24,"low":27679.68,"close":27699.19,"volume":3.06364,"closeTime":1679762699999},{"openTime":1679762700000,"open":27715.31,"high":27715.31,"low":27657.77,"close":27659.35,"volume":1.21433,"closeTime":1679763599999},{"openTime":1679763600000,"open":27664.29,"high":27674.21,"low":27658.97,"close":27671.29,"volume":0.54136,"closeTime":1679764499999},{"openTime":1679764500000,"open":27672.03,"high":27672.03,"low":27468.3,"close":27489.25,"volume":5.49788,"closeTime":1679765399999},{"openTime":1679765400000,"open":27498.04,"high":27529.89,"low":27414.83,"close":27517.11,"volume":3.24289,"closeTime":1679766299999},{"openTime":1679766300000,"open":27532.15,"high":27578.9,"low":27488.36,"close":27510.82,"volume":4.79189,"closeTime":1679767199999},{"openTime":1679767200000,"open":27510.79,"high":27547.18,"low":27477.48,"close":27534.73,"volume":0.93272,"closeTime":1679768099999},{"openTime":1679768100000,"open":27541.14,"high":27553.29,"low":27518.71,"close":27526.21,"volume":1.87157,"closeTime":1679768999999},{"openTime":1679769000000,"open":27524.49,"high":27547.95,"low":27456.89,"close":27547.95,"volume":3.49409,"closeTime":1679769899999},{"openTime":1679769900000,"open":27550.48,"high":27550.48,"low":27468.81,"close":27468.81,"volume":0.82024,"closeTime":1679770799999},{"openTime":1679770800000,"open":27466.86,"high":27466.86,"low":27280.82,"close":27335.57,"volume":7.20143,"closeTime":1679771699999},{"openTime":1679771700000,"open":27340.7,"high":27370.75,"low":27269.37,"close":27288.32,"volume":2.72765,"closeTime":1679772599999},{"openTime":1679772600000,"open":27278.03,"high":27324.53,"low":27196.17,"close":27306.46,"volume":4.48098,"closeTime":1679773499999},{"openTime":1679773500000,"open":27303.83,"high":27317.73,"low":27204.06,"close":27212.26,"volume":1.54274,"closeTime":1679774399999},{"openTime":1679774400000,"open":27211.98,"high":27306.72,"low":27190.79,"close":27291.14,"volume":1.81749,"closeTime":1679775299999},{"openTime":1679775300000,"open":27292.6,"high":27373.14,"low":27289.75,"close":27353.29,"volume":1.58958,"closeTime":1679776199999},{"openTime":1679776200000,"open":27352.17,"high":27449.75,"low":27337.67,"close":27438.76,"volume":1.58116,"closeTime":1679777099999},{"openTime":1679777100000,"open":27433.29,"high":27442.48,"low":27380.84,"close":27382.05,"volume":1.04704,"closeTime":1679777999999},{"openTime":1679778000000,"open":27381.75,"high":27438.52,"low":27381.75,"close":27433.02,"volume":0.76508,"closeTime":1679778899999},{"openTime":1679778900000,"open":27431.55,"high":27472.22,"low":27415.67,"close":27429.02,"volume":1.28333,"closeTime":1679779799999},{"openTime":1679779800000,"open":27423.79,"high":27453.7,"low":27394.89,"close":27394.89,"volume":2.09787,"closeTime":1679780699999},{"openTime":1679780700000,"open":27394.88,"high":27444.42,"low":27378.2,"close":27441.66,"volume":1.9135,"closeTime":1679781599999},{"openTime":1679781600000,"open":27423.56,"high":27553.74,"low":27418.7,"close":27536.48,"volume":1.88987,"closeTime":1679782499999},{"openTime":1679782500000,"open":27530.94,"high":27542.44,"low":27488.95,"close":27507.5,"volume":1.15479,"closeTime":1679783399999},{"openTime":1679783400000,"open":27499.19,"high":27499.19,"low":27450.61,"close":27495.6,"volume":1.95753,"closeTime":1679784299999},{"openTime":1679784300000,"open":27501.31,"high":27518.2,"low":27454.24,"close":27461.31,"volume":2.29905,"closeTime":1679785199999},{"openTime":1679785200000,"open":27467.02,"high":27469.97,"low":27439.94,"close":27469.97,"volume":1.87956,"closeTime":1679786099999},{"openTime":1679786100000,"open":27470.53,"high":27493.82,"low":27455.8,"close":27459.46,"volume":1.0735,"closeTime":1679786999999},{"openTime":1679787000000,"open":27460.89,"high":27508.34,"low":27460.32,"close":27503.7,"volume":0.67138,"closeTime":1679787899999},{"openTime":1679787900000,"open":27512.4,"high":27512.4,"low":27491.7,"close":27502.06,"volume":0.5093,"closeTime":1679788799999},{"openTime":1679788800000,"open":27492.23,"high":27509.54,"low":27474.94,"close":27474.94,"volume":1.7238,"closeTime":1679789699999},{"openTime":1679789700000,"open":27472.11,"high":27478.83,"low":27443.56,"close":27464.49,"volume":1.34646,"closeTime":1679790599999},{"openTime":1679790600000,"open":27464.49,"high":27605.8,"low":27462.47,"close":27584.71,"volume":1.63069,"closeTime":1679791499999},{"openTime":1679791500000,"open":27583.02,"high":27656.22,"low":27557.78,"close":27557.78,"volume":0.84626,"closeTime":1679792399999},{"openTime":1679792400000,"open":27570.09,"high":27592.53,"low":27547.88,"close":27566.03,"volume":0.70225,"closeTime":1679793299999},{"openTime":1679793300000,"open":27565.43,"high":27621.3,"low":27565.43,"close":27595.08,"volume":0.57789,"closeTime":1679794199999},{"openTime":1679794200000,"open":27603.86,"high":27678.27,"low":27602.23,"close":27634.97,"volume":0.80163,"closeTime":1679795099999},{"openTime":1679795100000,"open":27640.63,"high":27643.16,"low":27586.58,"close":27621.04,"volume":0.8279,"closeTime":1679795999999},{"openTime":1679796000000,"open":27626.55,"high":27638.65,"low":27602.85,"close":27602.86,"volume":0.31672,"closeTime":1679796899999},{"openTime":1679796900000,"open":27615.26,"high":27634.94,"low":27596.35,"close":27604.5,"volume":1.08232,"closeTime":1679797799999},{"openTime":1679797800000,"open":27606.56,"high":27623.49,"low":27594.04,"close":27594.04,"volume":0.48864,"closeTime":1679798699999},{"openTime":1679798700000,"open":27597.59,"high":27631.77,"low":27597.59,"close":27628.11,"volume":0.57776,"closeTime":1679799599999},{"openTime":1679799600000,"open":27616.56,"high":27642.73,"low":27598.4,"close":27631.82,"volume":0.52091,"closeTime":1679800499999},{"openTime":1679800500000,"open":27646.34,"high":27646.81,"low":27584.19,"close":27584.98,"volume":0.18754,"closeTime":1679801399999},{"openTime":1679801400000,"open":27583.65,"high":27592.37,"low":27536.99,"close":27574.53,"volume":0.88836,"closeTime":1679802299999},{"openTime":1679802300000,"open":27577.49,"high":27590.86,"low":27532.29,"close":27549.34,"volume":1.63458,"closeTime":1679803199999},{"openTime":1679803200000,"open":27560.13,"high":27560.13,"low":27501.27,"close":27548.4,"volume":0.49904,"closeTime":1679804099999},{"openTime":1679804100000,"open":27542.66,"high":27559.86,"low":27537.53,"close":27541.24,"volume":1.46925,"closeTime":1679804999999},{"openTime":1679805000000,"open":27533.04,"high":27543.73,"low":27513.77,"close":27514.04,"volume":0.35967,"closeTime":1679805899999},{"openTime":1679805900000,"open":27517.6,"high":27542.31,"low":27488.61,"close":27542.31,"volume":0.55111,"closeTime":1679806799999},{"openTime":1679806800000,"open":27541.84,"high":27559.79,"low":27519.01,"close":27559.79,"volume":0.77907,"closeTime":1679807699999},{"openTime":1679807700000,"open":27558.7,"high":27565.29,"low":27505.06,"close":27513.02,"volume":0.63216,"closeTime":1679808599999},{"openTime":1679808600000,"open":27512.01,"high":27544.67,"low":27503.49,"close":27544.67,"volume":0.16209,"closeTime":1679809499999},{"openTime":1679809500000,"open":27546.54,"high":27579.93,"low":27546.54,"close":27574.16,"volume":0.19841,"closeTime":1679810399999},{"openTime":1679810400000,"open":27580.43,"high":27592.75,"low":27542.53,"close":27570.05,"volume":0.24801,"closeTime":1679811299999},{"openTime":1679811300000,"open":27564.9,"high":27564.9,"low":27510.74,"close":27539.9,"volume":0.1613,"closeTime":1679812199999},{"openTime":1679812200000,"open":27532.04,"high":27563.59,"low":27518.63,"close":27518.63,"volume":1.38108,"closeTime":1679813099999},{"openTime":1679813100000,"open":27516.74,"high":27537.59,"low":27507.96,"close":27523.37,"volume":0.42202,"closeTime":1679813999999},{"openTime":1679814000000,"open":27527.27,"high":27550.94,"low":27515.8,"close":27547.97,"volume":0.33999,"closeTime":1679814899999},{"openTime":1679814900000,"open":27550.78,"high":27560.87,"low":27534.62,"close":27544.28,"volume":1.33559,"closeTime":1679815799999},{"openTime":1679815800000,"open":27545.04,"high":27552.82,"low":27512.37,"close":27526.82,"volume":0.84804,"closeTime":1679816699999},{"openTime":1679816700000,"open":27519.47,"high":27530.86,"low":27513.05,"close":27529.59,"volume":0.70354,"closeTime":1679817599999},{"openTime":1679817600000,"open":27532.27,"high":27550,"low":27531.4,"close":27544.33,"volume":0.7325,"closeTime":1679818499999},{"openTime":1679818500000,"open":27540.98,"high":27547.78,"low":27538.99,"close":27542.58,"volume":0.3044,"closeTime":1679819399999},{"openTime":1679819400000,"open":27547.74,"high":27788.41,"low":27511.97,"close":27698.79,"volume":3.59482,"closeTime":1679820299999},{"openTime":1679820300000,"open":27707.65,"high":27780.24,"low":27678.71,"close":27685.12,"volume":3.98086,"closeTime":1679821199999},{"openTime":1679821200000,"open":27697.55,"high":27735.96,"low":27643.8,"close":27725.67,"volume":38.51588,"closeTime":1679822099999},{"openTime":1679822100000,"open":27726.04,"high":27763.43,"low":27686.42,"close":27725.48,"volume":2.30963,"closeTime":1679822999999},{"openTime":1679823000000,"open":27713.43,"high":27713.43,"low":27673.89,"close":27673.89,"volume":1.58222,"closeTime":1679823899999},{"openTime":1679823900000,"open":27681.88,"high":27715.5,"low":27680.09,"close":27715.5,"volume":4.69844,"closeTime":1679824799999},{"openTime":1679824800000,"open":27715.46,"high":27741.31,"low":27691.7,"close":27700,"volume":2.34467,"closeTime":1679825699999},{"openTime":1679825700000,"open":27706.53,"high":27714.99,"low":27687.74,"close":27687.74,"volume":2.17019,"closeTime":1679826599999},{"openTime":1679826600000,"open":27681.58,"high":27700.16,"low":27668.3,"close":27692.22,"volume":0.5201,"closeTime":1679827499999},{"openTime":1679827500000,"open":27689.05,"high":27717.77,"low":27689.05,"close":27704.33,"volume":0.64581,"closeTime":1679828399999},{"openTime":1679828400000,"open":27704.55,"high":27749.64,"low":27702.02,"close":27746.87,"volume":0.71821,"closeTime":1679829299999},{"openTime":1679829300000,"open":27753.76,"high":27766.73,"low":27685.13,"close":27692.89,"volume":3.84454,"closeTime":1679830199999},{"openTime":1679830200000,"open":27696.3,"high":27731.65,"low":27676.06,"close":27731.65,"volume":0.79305,"closeTime":1679831099999},{"openTime":1679831100000,"open":27728.47,"high":27964.52,"low":27722.47,"close":27878.46,"volume":1.99062,"closeTime":1679831999999},{"openTime":1679832000000,"open":27908.6,"high":28013.21,"low":27891.87,"close":27892.61,"volume":9.05206,"closeTime":1679832899999},{"openTime":1679832900000,"open":27901.89,"high":27930.48,"low":27860.97,"close":27879.42,"volume":1.49959,"closeTime":1679833799999},{"openTime":1679833800000,"open":27885.92,"high":27941.71,"low":27885.92,"close":27928.83,"volume":1.11218,"closeTime":1679834699999},{"openTime":1679834700000,"open":27935.1,"high":27954.45,"low":27883.82,"close":27941.96,"volume":0.40044,"closeTime":1679835599999},{"openTime":1679835600000,"open":27949.14,"high":27978.04,"low":27919.27,"close":27920.49,"volume":7.24861,"closeTime":1679836499999},{"openTime":1679836500000,"open":27918.83,"high":27955.77,"low":27907.76,"close":27930.11,"volume":2.81439,"closeTime":1679837399999},{"openTime":1679837400000,"open":27926.15,"high":28199.98,"low":27922.78,"close":28102.55,"volume":2.70117,"closeTime":1679838299999},{"openTime":1679838300000,"open":28089.42,"high":28200,"low":28047.32,"close":28161.49,"volume":3.94588,"closeTime":1679839199999},{"openTime":1679839200000,"open":28171.03,"high":28184.4,"low":28050.26,"close":28081.97,"volume":6.39249,"closeTime":1679840099999},{"openTime":1679840100000,"open":28088.34,"high":28097.7,"low":27963.86,"close":27983.79,"volume":10.90767,"closeTime":1679840999999},{"openTime":1679841000000,"open":27969.94,"high":27993.65,"low":27767.13,"close":27822.44,"volume":4.52998,"closeTime":1679841899999},{"openTime":1679841900000,"open":27823.49,"high":27897.36,"low":27728.72,"close":27819.93,"volume":3.075,"closeTime":1679842799999},{"openTime":1679842800000,"open":27818.12,"high":27894.51,"low":27780.69,"close":27852.16,"volume":4.81116,"closeTime":1679843699999},{"openTime":1679843700000,"open":27859.09,"high":27873.97,"low":27784.45,"close":27857.45,"volume":1.53745,"closeTime":1679844599999},{"openTime":1679844600000,"open":27857.52,"high":27869.87,"low":27786.41,"close":27786.41,"volume":1.53312,"closeTime":1679845499999},{"openTime":1679845500000,"open":27789.79,"high":27891.61,"low":27752.17,"close":27830.24,"volume":4.23525,"closeTime":1679846399999},{"openTime":1679846400000,"open":27844.27,"high":27900.16,"low":27812.55,"close":27826.78,"volume":2.14028,"closeTime":1679847299999},{"openTime":1679847300000,"open":27835,"high":27840.3,"low":27798.48,"close":27822.15,"volume":3.63898,"closeTime":1679848199999},{"openTime":1679848200000,"open":27834.16,"high":27851.18,"low":27806.08,"close":27826.28,"volume":1.71374,"closeTime":1679849099999},{"openTime":1679849100000,"open":27827.85,"high":27844.55,"low":27664.36,"close":27718.3,"volume":4.23466,"closeTime":1679849999999},{"openTime":1679850000000,"open":27718.68,"high":27799.77,"low":27695.67,"close":27792.3,"volume":44.11376,"closeTime":1679850899999},{"openTime":1679850900000,"open":27799.77,"high":27830.45,"low":27774.99,"close":27818.65,"volume":1.13572,"closeTime":1679851799999},{"openTime":1679851800000,"open":27825.25,"high":27884.47,"low":27825.25,"close":27872.28,"volume":1.32068,"closeTime":1679852699999},{"openTime":1679852700000,"open":27870.28,"high":27877.36,"low":27834.99,"close":27856.08,"volume":1.21113,"closeTime":1679853599999},{"openTime":1679853600000,"open":27862.69,"high":27950.72,"low":27814.88,"close":27906.46,"volume":2.58763,"closeTime":1679854499999},{"openTime":1679854500000,"open":27902.76,"high":27902.76,"low":27841.25,"close":27841.51,"volume":0.66996,"closeTime":1679855399999},{"openTime":1679855400000,"open":27850.96,"high":27853.96,"low":27802.15,"close":27836.99,"volume":1.31801,"closeTime":1679856299999},{"openTime":1679856300000,"open":27842.34,"high":27849.4,"low":27802.76,"close":27837.18,"volume":0.45725,"closeTime":1679857199999},{"openTime":1679857200000,"open":27838.71,"high":27857.13,"low":27820.98,"close":27843.82,"volume":0.42618,"closeTime":1679858099999},{"openTime":1679858100000,"open":27842.45,"high":27880.06,"low":27817.34,"close":27817.34,"volume":1.05961,"closeTime":1679858999999},{"openTime":1679859000000,"open":27817.34,"high":27841.78,"low":27817.33,"close":27831.15,"volume":0.51953,"closeTime":1679859899999},{"openTime":1679859900000,"open":27832.82,"high":27886.31,"low":27830.04,"close":27849.08,"volume":0.8968,"closeTime":1679860799999},{"openTime":1679860800000,"open":27848.34,"high":27918.31,"low":27832.84,"close":27902.16,"volume":0.94051,"closeTime":1679861699999},{"openTime":1679861700000,"open":27901.49,"high":27925.72,"low":27863.86,"close":27863.86,"volume":1.45402,"closeTime":1679862599999},{"openTime":1679862600000,"open":27863.86,"high":27863.86,"low":27714.74,"close":27775.61,"volume":1.63106,"closeTime":1679863499999},{"openTime":1679863500000,"open":27764.19,"high":27805.93,"low":27718.44,"close":27805.93,"volume":1.46021,"closeTime":1679864399999},{"openTime":1679864400000,"open":27804.72,"high":27815.01,"low":27779.43,"close":27805.69,"volume":0.64314,"closeTime":1679865299999},{"openTime":1679865300000,"open":27815.43,"high":27850.08,"low":27791.12,"close":27826.45,"volume":0.99255,"closeTime":1679866199999},{"openTime":1679866200000,"open":27828.27,"high":27830.97,"low":27796.82,"close":27804.82,"volume":0.98536,"closeTime":1679867099999},{"openTime":1679867100000,"open":27801.86,"high":27863.79,"low":27801.86,"close":27863.79,"volume":2.84602,"closeTime":1679867999999},{"openTime":1679868000000,"open":27864.23,"high":28026.56,"low":27831.16,"close":28025.35,"volume":3.31509,"closeTime":1679868899999},{"openTime":1679868900000,"open":28018.84,"high":28101.13,"low":27961.58,"close":28014.45,"volume":3.99505,"closeTime":1679869799999},{"openTime":1679869800000,"open":28014.43,"high":28018.11,"low":27948.67,"close":28018.11,"volume":1.23291,"closeTime":1679870699999},{"openTime":1679870700000,"open":28020.37,"high":28082.5,"low":28004.4,"close":28069.82,"volume":2.00989,"closeTime":1679871599999},{"openTime":1679871600000,"open":28062.69,"high":28117.92,"low":28042.54,"close":28089.65,"volume":11.30897,"closeTime":1679872499999},{"openTime":1679872500000,"open":28086.44,"high":28158.19,"low":28056.78,"close":28078.62,"volume":4.12665,"closeTime":1679873399999},{"openTime":1679873400000,"open":28078.11,"high":28106.66,"low":28031.5,"close":28050.47,"volume":1.13332,"closeTime":1679874299999},{"openTime":1679874300000,"open":28043.26,"high":28063.06,"low":27977.99,"close":27996.95,"volume":3.20387,"closeTime":1679875199999},{"openTime":1679875200000,"open":27998.36,"high":28011.55,"low":27957.4,"close":27975.65,"volume":1.08774,"closeTime":1679876099999},{"openTime":1679876100000,"open":27957.4,"high":28023.86,"low":27957.4,"close":28022.81,"volume":0.68663,"closeTime":1679876999999},{"openTime":1679877000000,"open":28009.29,"high":28013.59,"low":27949.14,"close":28007.91,"volume":1.67694,"closeTime":1679877899999},{"openTime":1679877900000,"open":27983.22,"high":28046.87,"low":27978.84,"close":28020.1,"volume":0.44091,"closeTime":1679878799999},{"openTime":1679878800000,"open":28019.76,"high":28043.96,"low":27948.41,"close":27970.55,"volume":0.55767,"closeTime":1679879699999},{"openTime":1679879700000,"open":27967.76,"high":27967.76,"low":27835.76,"close":27909.09,"volume":1.8397,"closeTime":1679880599999},{"openTime":1679880600000,"open":27909.44,"high":27909.45,"low":27853.51,"close":27901.15,"volume":2.01511,"closeTime":1679881499999},{"openTime":1679881500000,"open":27894.98,"high":27897.37,"low":27841.84,"close":27860.04,"volume":0.92433,"closeTime":1679882399999},{"openTime":1679882400000,"open":27849.11,"high":27892.08,"low":27812.04,"close":27892.08,"volume":0.84046,"closeTime":1679883299999},{"openTime":1679883300000,"open":27893.04,"high":27898.93,"low":27864.85,"close":27874.17,"volume":0.25711,"closeTime":1679884199999},{"openTime":1679884200000,"open":27866.73,"high":27892.28,"low":27841.56,"close":27874,"volume":2.71291,"closeTime":1679885099999},{"openTime":1679885100000,"open":27871.62,"high":27911.96,"low":27861.65,"close":27899.64,"volume":0.91951,"closeTime":1679885999999},{"openTime":1679886000000,"open":27900.49,"high":27927.67,"low":27892.31,"close":27920.04,"volume":0.06763,"closeTime":1679886899999},{"openTime":1679886900000,"open":27900.55,"high":27913.22,"low":27872.55,"close":27872.55,"volume":0.32529,"closeTime":1679887799999},{"openTime":1679887800000,"open":27871.63,"high":27924.78,"low":27858.44,"close":27921.36,"volume":0.99435,"closeTime":1679888699999},{"openTime":1679888700000,"open":27918.07,"high":27951.59,"low":27914.75,"close":27916.89,"volume":2.20219,"closeTime":1679889599999},{"openTime":1679889600000,"open":27912.09,"high":27957.89,"low":27901.96,"close":27957.89,"volume":3.25242,"closeTime":1679890499999},{"openTime":1679890500000,"open":27959.94,"high":27959.94,"low":27918.36,"close":27951.14,"volume":6.18915,"closeTime":1679891399999},{"openTime":1679891400000,"open":27949.64,"high":27949.64,"low":27920.65,"close":27920.65,"volume":0.77146,"closeTime":1679892299999},{"openTime":1679892300000,"open":27918.35,"high":27944.61,"low":27891.9,"close":27935.73,"volume":2.78809,"closeTime":1679893199999},{"openTime":1679893200000,"open":27936.11,"high":27942.95,"low":27861.56,"close":27864.56,"volume":6.22227,"closeTime":1679894099999},{"openTime":1679894100000,"open":27867.24,"high":27902.83,"low":27850.06,"close":27881.1,"volume":3.4654,"closeTime":1679894999999},{"openTime":1679895000000,"open":27875.01,"high":27875.01,"low":27855.81,"close":27859.33,"volume":2.56693,"closeTime":1679895899999},{"openTime":1679895900000,"open":27859.32,"high":27883.84,"low":27705.49,"close":27738.37,"volume":6.26496,"closeTime":1679896799999},{"openTime":1679896800000,"open":27736.68,"high":27774.68,"low":27700,"close":27774.68,"volume":2.04047,"closeTime":1679897699999},{"openTime":1679897700000,"open":27774.68,"high":27811.72,"low":27758.63,"close":27810.22,"volume":0.83008,"closeTime":1679898599999},{"openTime":1679898600000,"open":27801.93,"high":27827.08,"low":27788.23,"close":27788.66,"volume":0.78175,"closeTime":1679899499999},{"openTime":1679899500000,"open":27788.66,"high":27821.83,"low":27755.46,"close":27812.7,"volume":1.90814,"closeTime":1679900399999},{"openTime":1679900400000,"open":27807.38,"high":27836.29,"low":27797.85,"close":27830.58,"volume":13.85077,"closeTime":1679901299999},{"openTime":1679901300000,"open":27830.58,"high":27877.4,"low":27818.16,"close":27841.1,"volume":25.31974,"closeTime":1679902199999},{"openTime":1679902200000,"open":27838.95,"high":27868.16,"low":27804,"close":27858.22,"volume":9.87025,"closeTime":1679903099999},{"openTime":1679903100000,"open":27856.92,"high":27865.25,"low":27781.34,"close":27836.49,"volume":3.36266,"closeTime":1679903999999},{"openTime":1679904000000,"open":27835.47,"high":27857.05,"low":27814.35,"close":27823.27,"volume":0.80957,"closeTime":1679904899999},{"openTime":1679904900000,"open":27821.24,"high":27833.55,"low":27797.34,"close":27821,"volume":1.69535,"closeTime":1679905799999},{"openTime":1679905800000,"open":27821.01,"high":27855.76,"low":27818.5,"close":27833.94,"volume":1.06177,"closeTime":1679906699999},{"openTime":1679906700000,"open":27837.78,"high":27889.15,"low":27837.78,"close":27861.26,"volume":0.9889,"closeTime":1679907599999},{"openTime":1679907600000,"open":27872.48,"high":27872.9,"low":27853.14,"close":27853.9,"volume":0.25523,"closeTime":1679908499999},{"openTime":1679908500000,"open":27851.44,"high":27992.13,"low":27845.54,"close":27940.18,"volume":2.88877,"closeTime":1679909399999},{"openTime":1679909400000,"open":27952.05,"high":27967.36,"low":27922.77,"close":27945.3,"volume":0.70696,"closeTime":1679910299999},{"openTime":1679910300000,"open":27952.64,"high":27974.23,"low":27924.53,"close":27958.77,"volume":1.76348,"closeTime":1679911199999},{"openTime":1679911200000,"open":27954.47,"high":27971.92,"low":27933.95,"close":27933.95,"volume":0.63432,"closeTime":1679912099999},{"openTime":1679912100000,"open":27942.05,"high":27942.05,"low":27897.76,"close":27897.76,"volume":0.33478,"closeTime":1679912999999},{"openTime":1679913000000,"open":27894.98,"high":27960.85,"low":27894.12,"close":27920.09,"volume":1.368,"closeTime":1679913899999},{"openTime":1679913900000,"open":27913.98,"high":27956.51,"low":27913.98,"close":27931.8,"volume":3.94876,"closeTime":1679914799999},{"openTime":1679914800000,"open":27939.14,"high":28013.22,"low":27934.22,"close":27967.6,"volume":2.38409,"closeTime":1679915699999},{"openTime":1679915700000,"open":27957.39,"high":27999.74,"low":27949.58,"close":27955.24,"volume":0.89697,"closeTime":1679916599999},{"openTime":1679916600000,"open":27969.87,"high":27977.06,"low":27903.22,"close":27908.81,"volume":0.56515,"closeTime":1679917499999},{"openTime":1679917500000,"open":27911.62,"high":27926.25,"low":27863.87,"close":27920.18,"volume":1.54939,"closeTime":1679918399999},{"openTime":1679918400000,"open":27917.24,"high":27930.43,"low":27860.44,"close":27930.43,"volume":1.86418,"closeTime":1679919299999},{"openTime":1679919300000,"open":27931.87,"high":27944.19,"low":27835.16,"close":27847.05,"volume":3.67975,"closeTime":1679920199999},{"openTime":1679920200000,"open":27851.81,"high":27870.34,"low":27788.64,"close":27798.04,"volume":3.9674,"closeTime":1679921099999},{"openTime":1679921100000,"open":27794.06,"high":27794.19,"low":27717.54,"close":27764.28,"volume":3.98145,"closeTime":1679921999999},{"openTime":1679922000000,"open":27762.96,"high":27812.5,"low":27716.41,"close":27759.77,"volume":5.97409,"closeTime":1679922899999},{"openTime":1679922900000,"open":27761.1,"high":27817.5,"low":27728.03,"close":27813.33,"volume":1.92315,"closeTime":1679923799999},{"openTime":1679923800000,"open":27806.67,"high":27821.08,"low":27657.31,"close":27799.24,"volume":9.3279,"closeTime":1679924699999},{"openTime":1679924700000,"open":27803.69,"high":27859.89,"low":27684.54,"close":27710.67,"volume":9.06154,"closeTime":1679925599999},{"openTime":1679925600000,"open":27716.5,"high":27750.19,"low":27590.65,"close":27606.51,"volume":6.14547,"closeTime":1679926499999},{"openTime":1679926500000,"open":27596.24,"high":27664.46,"low":27263.85,"close":27330.48,"volume":30.10702,"closeTime":1679927399999},{"openTime":1679927400000,"open":27351.77,"high":27431.13,"low":27276.66,"close":27427.22,"volume":11.18178,"closeTime":1679928299999},{"openTime":1679928300000,"open":27405.27,"high":27431.89,"low":26988,"close":26989.92,"volume":14.33153,"closeTime":1679929199999},{"openTime":1679929200000,"open":26980.96,"high":26984.2,"low":26531,"close":26732.4,"volume":78.45089,"closeTime":1679930099999},{"openTime":1679930100000,"open":26732.4,"high":26977.39,"low":26682.51,"close":26962.78,"volume":31.00722,"closeTime":1679930999999},{"openTime":1679931000000,"open":26961.55,"high":27033.6,"low":26851.81,"close":26944.63,"volume":26.25589,"closeTime":1679931899999},{"openTime":1679931900000,"open":26946.94,"high":26974.15,"low":26867.11,"close":26916.13,"volume":46.96412,"closeTime":1679932799999},{"openTime":1679932800000,"open":26920.19,"high":27216.99,"low":26878.07,"close":27194.73,"volume":10.26779,"closeTime":1679933699999},{"openTime":1679933700000,"open":27198.48,"high":27326.16,"low":27174.31,"close":27214.93,"volume":10.95448,"closeTime":1679934599999},{"openTime":1679934600000,"open":27203.57,"high":27259.17,"low":27121.79,"close":27164.26,"volume":10.36094,"closeTime":1679935499999},{"openTime":1679935500000,"open":27169.85,"high":27181.33,"low":27096.36,"close":27156,"volume":3.33574,"closeTime":1679936399999},{"openTime":1679936400000,"open":27154.28,"high":27226.41,"low":27107.73,"close":27135.02,"volume":4.38642,"closeTime":1679937299999},{"openTime":1679937300000,"open":27130.34,"high":27181.67,"low":27001.19,"close":27019.97,"volume":4.89774,"closeTime":1679938199999},{"openTime":1679938200000,"open":27031.12,"high":27076.2,"low":27000,"close":27029.4,"volume":6.3173,"closeTime":1679939099999},{"openTime":1679939100000,"open":27043.6,"high":27080.38,"low":26945.96,"close":26969.56,"volume":3.7582,"closeTime":1679939999999},{"openTime":1679940000000,"open":26973.82,"high":27072.35,"low":26968.62,"close":27072.35,"volume":2.83091,"closeTime":1679940899999},{"openTime":1679940900000,"open":27071.26,"high":27179.7,"low":27058.16,"close":27074.88,"volume":12.82387,"closeTime":1679941799999},{"openTime":1679941800000,"open":27075.74,"high":27142.68,"low":27075.74,"close":27122.34,"volume":0.8196,"closeTime":1679942699999},{"openTime":1679942700000,"open":27121.63,"high":27166.37,"low":27101.32,"close":27101.99,"volume":2.01676,"closeTime":1679943599999},{"openTime":1679943600000,"open":27104.87,"high":27115.58,"low":27037.64,"close":27070.77,"volume":4.13797,"closeTime":1679944499999},{"openTime":1679944500000,"open":27066.65,"high":27148.12,"low":27055.4,"close":27120.91,"volume":0.60972,"closeTime":1679945399999},{"openTime":1679945400000,"open":27124.5,"high":27124.5,"low":27015.32,"close":27020.57,"volume":4.35025,"closeTime":1679946299999},{"openTime":1679946300000,"open":27025.66,"high":27069.7,"low":26960.45,"close":26962.98,"volume":3.12624,"closeTime":1679947199999},{"openTime":1679947200000,"open":26973.68,"high":27063.31,"low":26897.87,"close":26960.78,"volume":5.38007,"closeTime":1679948099999},{"openTime":1679948100000,"open":26954.83,"high":27054.45,"low":26942.33,"close":27054.45,"volume":2.45185,"closeTime":1679948999999},{"openTime":1679949000000,"open":27052.88,"high":27066.44,"low":26983.25,"close":26995.74,"volume":2.35055,"closeTime":1679949899999},{"openTime":1679949900000,"open":26990.06,"high":27051.4,"low":26976.25,"close":27051.4,"volume":2.70595,"closeTime":1679950799999},{"openTime":1679950800000,"open":27051.22,"high":27151.23,"low":27020.25,"close":27129.61,"volume":3.15988,"closeTime":1679951699999},{"openTime":1679951700000,"open":27115.26,"high":27205.56,"low":27100.26,"close":27140.47,"volume":5.24293,"closeTime":1679952599999},{"openTime":1679952600000,"open":27137.57,"high":27165.1,"low":27115.49,"close":27116.17,"volume":1.0202,"closeTime":1679953499999},{"openTime":1679953500000,"open":27116.17,"high":27188.4,"low":27115.49,"close":27188.4,"volume":2.17895,"closeTime":1679954399999},{"openTime":1679954400000,"open":27170.44,"high":27260.69,"low":27142.91,"close":27206.46,"volume":6.10019,"closeTime":1679955299999},{"openTime":1679955300000,"open":27203.62,"high":27203.62,"low":27154.69,"close":27162.94,"volume":0.8386,"closeTime":1679956199999},{"openTime":1679956200000,"open":27163.35,"high":27178.16,"low":27094.46,"close":27113.32,"volume":2.46403,"closeTime":1679957099999},{"openTime":1679957100000,"open":27117.92,"high":27139.15,"low":27097.62,"close":27103.24,"volume":1.22085,"closeTime":1679957999999},{"openTime":1679958000000,"open":27100.51,"high":27154.07,"low":27078.77,"close":27138.71,"volume":1.19412,"closeTime":1679958899999},{"openTime":1679958900000,"open":27126.53,"high":27164.37,"low":27125.94,"close":27147.29,"volume":0.83974,"closeTime":1679959799999},{"openTime":1679959800000,"open":27164.99,"high":27190.79,"low":27112.21,"close":27112.21,"volume":2.44244,"closeTime":1679960699999},{"openTime":1679960700000,"open":27129.57,"high":27177.9,"low":27115.21,"close":27140.82,"volume":1.59779,"closeTime":1679961599999},{"openTime":1679961600000,"open":27140.17,"high":27170.1,"low":27097.51,"close":27111.2,"volume":2.68309,"closeTime":1679962499999},{"openTime":1679962500000,"open":27119.25,"high":27119.25,"low":27067.1,"close":27104.28,"volume":2.74488,"closeTime":1679963399999},{"openTime":1679963400000,"open":27088.87,"high":27109.48,"low":27058.61,"close":27068.57,"volume":3.48498,"closeTime":1679964299999},{"openTime":1679964300000,"open":27072.15,"high":27073.14,"low":26958.89,"close":26975.43,"volume":5.48917,"closeTime":1679965199999},{"openTime":1679965200000,"open":26977.72,"high":26980.65,"low":26827.04,"close":26908.79,"volume":3.71508,"closeTime":1679966099999},{"openTime":1679966100000,"open":26911.65,"high":27025.12,"low":26911.65,"close":27018.16,"volume":4.82504,"closeTime":1679966999999},{"openTime":1679967000000,"open":27021.29,"high":27182.56,"low":27015.53,"close":27111.08,"volume":3.32254,"closeTime":1679967899999},{"openTime":1679967900000,"open":27121.6,"high":27122.05,"low":27056.28,"close":27082.29,"volume":1.31435,"closeTime":1679968799999},{"openTime":1679968800000,"open":27070.85,"high":27098.05,"low":27056.47,"close":27068.14,"volume":0.81027,"closeTime":1679969699999},{"openTime":1679969700000,"open":27066.07,"high":27071.18,"low":26982.32,"close":26994.28,"volume":1.95956,"closeTime":1679970599999},{"openTime":1679970600000,"open":27005.04,"high":27042.57,"low":26998.11,"close":27020.58,"volume":1.26753,"closeTime":1679971499999},{"openTime":1679971500000,"open":27010.45,"high":27056.87,"low":27010.44,"close":27052.32,"volume":0.56896,"closeTime":1679972399999},{"openTime":1679972400000,"open":27049.61,"high":27061.77,"low":27019.71,"close":27027.72,"volume":1.58149,"closeTime":1679973299999},{"openTime":1679973300000,"open":27037.34,"high":27037.35,"low":26971.68,"close":26979.87,"volume":0.69513,"closeTime":1679974199999},{"openTime":1679974200000,"open":26974.78,"high":26989.58,"low":26922.1,"close":26971.61,"volume":2.78172,"closeTime":1679975099999},{"openTime":1679975100000,"open":26958.81,"high":27015.22,"low":26958.81,"close":26985.7,"volume":3.2099,"closeTime":1679975999999},{"openTime":1679976000000,"open":26983.58,"high":26992.3,"low":26940.08,"close":26992.3,"volume":4.4218,"closeTime":1679976899999},{"openTime":1679976900000,"open":26993.61,"high":27012.06,"low":26911.17,"close":26967.82,"volume":5.68484,"closeTime":1679977799999},{"openTime":1679977800000,"open":26956.92,"high":26967.06,"low":26935.22,"close":26937.58,"volume":4.21955,"closeTime":1679978699999},{"openTime":1679978700000,"open":26935.37,"high":26974.25,"low":26906.47,"close":26974.25,"volume":6.25633,"closeTime":1679979599999},{"openTime":1679979600000,"open":26975.58,"high":27010.72,"low":26907.52,"close":26954.51,"volume":6.1166,"closeTime":1679980499999},{"openTime":1679980500000,"open":26958.11,"high":26964.71,"low":26924.33,"close":26932.3,"volume":3.73488,"closeTime":1679981399999},{"openTime":1679981400000,"open":26928.9,"high":26963.98,"low":26890.78,"close":26933.96,"volume":6.41494,"closeTime":1679982299999},{"openTime":1679982300000,"open":26932.38,"high":26979.1,"low":26913.01,"close":26979.1,"volume":4.44692,"closeTime":1679983199999},{"openTime":1679983200000,"open":26984.4,"high":27129.15,"low":26984.4,"close":27064.51,"volume":5.48001,"closeTime":1679984099999},{"openTime":1679984100000,"open":27078.29,"high":27129.28,"low":27078.29,"close":27092.91,"volume":8.09572,"closeTime":1679984999999},{"openTime":1679985000000,"open":27100.72,"high":27147.89,"low":27052.51,"close":27058.66,"volume":0.78432,"closeTime":1679985899999},{"openTime":1679985900000,"open":27070.43,"high":27089.94,"low":27063.32,"close":27085.29,"volume":3.15871,"closeTime":1679986799999},{"openTime":1679986800000,"open":27088.68,"high":27107.75,"low":27039.76,"close":27040.11,"volume":3.92542,"closeTime":1679987699999},{"openTime":1679987700000,"open":27040.11,"high":27050.67,"low":27023.55,"close":27042.16,"volume":5.94265,"closeTime":1679988599999},{"openTime":1679988600000,"open":27041.92,"high":27070.81,"low":27031.24,"close":27052.2,"volume":4.87666,"closeTime":1679989499999},{"openTime":1679989500000,"open":27053.11,"high":27059.71,"low":26935.67,"close":26969.61,"volume":3.29645,"closeTime":1679990399999},{"openTime":1679990400000,"open":26977.72,"high":26996.35,"low":26940.95,"close":26971.4,"volume":2.69138,"closeTime":1679991299999},{"openTime":1679991300000,"open":26971.57,"high":26982.76,"low":26940.08,"close":26980.93,"volume":2.11504,"closeTime":1679992199999},{"openTime":1679992200000,"open":26973.74,"high":27003.3,"low":26945.55,"close":27003.3,"volume":1.37165,"closeTime":1679993099999},{"openTime":1679993100000,"open":27009.05,"high":27045.71,"low":26989.74,"close":27025.98,"volume":1.62103,"closeTime":1679993999999},{"openTime":1679994000000,"open":27032.14,"high":27034.78,"low":27009.64,"close":27010.52,"volume":0.77047,"closeTime":1679994899999},{"openTime":1679994900000,"open":27009.64,"high":27055.26,"low":26953.22,"close":26982.13,"volume":4.74805,"closeTime":1679995799999},{"openTime":1679995800000,"open":26981.2,"high":26983.22,"low":26949.81,"close":26954.06,"volume":9.95741,"closeTime":1679996699999},{"openTime":1679996700000,"open":26949.32,"high":26949.32,"low":26831.78,"close":26884.72,"volume":4.02905,"closeTime":1679997599999},{"openTime":1679997600000,"open":26888.62,"high":26942.66,"low":26873,"close":26905.59,"volume":12.4449,"closeTime":1679998499999},{"openTime":1679998500000,"open":26910.45,"high":26918.04,"low":26729.69,"close":26780.94,"volume":8.61621,"closeTime":1679999399999},{"openTime":1679999400000,"open":26783.06,"high":26814.48,"low":26671.37,"close":26689.8,"volume":7.205,"closeTime":1680000299999},{"openTime":1680000300000,"open":26734.73,"high":26757.68,"low":26641.22,"close":26748.22,"volume":27.08007,"closeTime":1680001199999},{"openTime":1680001200000,"open":26747.96,"high":26859.97,"low":26742.54,"close":26841.97,"volume":4.18502,"closeTime":1680002099999},{"openTime":1680002100000,"open":26839.03,"high":27020.62,"low":26813.91,"close":26912.9,"volume":5.12462,"closeTime":1680002999999},{"openTime":1680003000000,"open":26910.34,"high":26959.19,"low":26895.76,"close":26915.36,"volume":1.80209,"closeTime":1680003899999},{"openTime":1680003900000,"open":26911.77,"high":27159.86,"low":26911.77,"close":27069.01,"volume":6.1891,"closeTime":1680004799999},{"openTime":1680004800000,"open":27079.63,"high":27210.53,"low":27078.31,"close":27091.25,"volume":16.78211,"closeTime":1680005699999},{"openTime":1680005700000,"open":27090.96,"high":27118.72,"low":26866.83,"close":26882.85,"volume":6.62209,"closeTime":1680006599999},{"openTime":1680006600000,"open":26882.11,"high":26964.49,"low":26876.27,"close":26918.25,"volume":2.05389,"closeTime":1680007499999},{"openTime":1680007500000,"open":26923.89,"high":27057.08,"low":26923.89,"close":26993.93,"volume":7.37953,"closeTime":1680008399999},{"openTime":1680008400000,"open":26979.04,"high":27005.78,"low":26893.73,"close":26911.75,"volume":2.94673,"closeTime":1680009299999},{"openTime":1680009300000,"open":26912.87,"high":26927.56,"low":26846.59,"close":26918.22,"volume":2.92222,"closeTime":1680010199999},{"openTime":1680010200000,"open":26919.64,"high":26966.74,"low":26857.78,"close":26924.3,"volume":3.01002,"closeTime":1680011099999},{"openTime":1680011100000,"open":26937.64,"high":27041.19,"low":26869.15,"close":26872.54,"volume":5.36278,"closeTime":1680011999999},{"openTime":1680012000000,"open":26891.76,"high":27023.64,"low":26843.46,"close":26976.43,"volume":6.58815,"closeTime":1680012899999},{"openTime":1680012900000,"open":26985,"high":27020.14,"low":26936.98,"close":26992.14,"volume":3.59039,"closeTime":1680013799999},{"openTime":1680013800000,"open":27011.55,"high":27013.5,"low":26900.5,"close":26962.14,"volume":8.10595,"closeTime":1680014699999},{"openTime":1680014700000,"open":26949.32,"high":26988.44,"low":26900,"close":26949.65,"volume":3.36882,"closeTime":1680015599999},{"openTime":1680015600000,"open":26950.85,"high":26998.16,"low":26935.35,"close":26949.38,"volume":1.52915,"closeTime":1680016499999},{"openTime":1680016500000,"open":26960.7,"high":27004.67,"low":26960.7,"close":26998.89,"volume":2.89407,"closeTime":1680017399999},{"openTime":1680017400000,"open":27003.95,"high":27075.61,"low":27003.95,"close":27021.64,"volume":1.60814,"closeTime":1680018299999},{"openTime":1680018300000,"open":27024.3,"high":27024.3,"low":26943.04,"close":26990.87,"volume":19.14755,"closeTime":1680019199999},{"openTime":1680019200000,"open":27002.49,"high":27018.43,"low":26913.87,"close":26913.87,"volume":5.45325,"closeTime":1680020099999},{"openTime":1680020100000,"open":26917.53,"high":26930.82,"low":26877.79,"close":26925.08,"volume":1.3024,"closeTime":1680020999999},{"openTime":1680021000000,"open":26913.01,"high":26933.47,"low":26883.03,"close":26927.91,"volume":2.3137,"closeTime":1680021899999},{"openTime":1680021900000,"open":26924.9,"high":26933.81,"low":26853.15,"close":26886.12,"volume":2.24759,"closeTime":1680022799999},{"openTime":1680022800000,"open":26882.65,"high":26929.38,"low":26847.78,"close":26884.3,"volume":3.62893,"closeTime":1680023699999},{"openTime":1680023700000,"open":26883.39,"high":26932.1,"low":26760.27,"close":26902.73,"volume":4.3312,"closeTime":1680024599999},{"openTime":1680024600000,"open":26898.4,"high":26914.48,"low":26796,"close":26822.38,"volume":5.66247,"closeTime":1680025499999},{"openTime":1680025500000,"open":26825.35,"high":26877.75,"low":26815.28,"close":26869.99,"volume":6.39997,"closeTime":1680026399999},{"openTime":1680026400000,"open":26874.36,"high":26903.36,"low":26843,"close":26870.66,"volume":2.07125,"closeTime":1680027299999},{"openTime":1680027300000,"open":26872.65,"high":26910.37,"low":26871.1,"close":26910.37,"volume":1.00483,"closeTime":1680028199999},{"openTime":1680028200000,"open":26906.83,"high":27042.4,"low":26874.88,"close":27042.4,"volume":2.72582,"closeTime":1680029099999},{"openTime":1680029100000,"open":27049.21,"high":27392.62,"low":27049.21,"close":27349.64,"volume":11.30346,"closeTime":1680029999999},{"openTime":1680030000000,"open":27374.1,"high":27406.37,"low":27253.55,"close":27286.38,"volume":4.72922,"closeTime":1680030899999},{"openTime":1680030900000,"open":27305.35,"high":27305.35,"low":27174.91,"close":27271.12,"volume":5.14108,"closeTime":1680031799999},{"openTime":1680031800000,"open":27258.95,"high":27310.33,"low":27214.37,"close":27305.03,"volume":8.03141,"closeTime":1680032699999},{"openTime":1680032700000,"open":27307.93,"high":27500.42,"low":27275.37,"close":27426.62,"volume":25.8465,"closeTime":1680033599999},{"openTime":1680033600000,"open":27432.64,"high":27493.76,"low":27322.86,"close":27322.87,"volume":2.92485,"closeTime":1680034499999},{"openTime":1680034500000,"open":27335.25,"high":27355.68,"low":27293.11,"close":27350.43,"volume":9.47272,"closeTime":1680035399999},{"openTime":1680035400000,"open":27352.13,"high":27352.13,"low":27286.36,"close":27314.2,"volume":1.2999,"closeTime":1680036299999},{"openTime":1680036300000,"open":27312.2,"high":27330.07,"low":27253.06,"close":27313.05,"volume":3.48682,"closeTime":1680037199999},{"openTime":1680037200000,"open":27315.7,"high":27319.71,"low":27251.85,"close":27251.85,"volume":0.63531,"closeTime":1680038099999},{"openTime":1680038100000,"open":27245.87,"high":27302.83,"low":27236.27,"close":27267.21,"volume":0.99464,"closeTime":1680038999999},{"openTime":1680039000000,"open":27267.04,"high":27267.04,"low":27216.77,"close":27257.48,"volume":5.23644,"closeTime":1680039899999},{"openTime":1680039900000,"open":27253.6,"high":27255,"low":27110.52,"close":27187.29,"volume":9.97495,"closeTime":1680040799999},{"openTime":1680040800000,"open":27186.24,"high":27214.76,"low":27147.02,"close":27187.97,"volume":8.34706,"closeTime":1680041699999},{"openTime":1680041700000,"open":27205.87,"high":27239.28,"low":27185.76,"close":27218.43,"volume":9.74348,"closeTime":1680042599999},{"openTime":1680042600000,"open":27215.66,"high":27219.66,"low":27183.13,"close":27185.12,"volume":6.81757,"closeTime":1680043499999},{"openTime":1680043500000,"open":27185.12,"high":27225.53,"low":27185.11,"close":27225.53,"volume":34.57766,"closeTime":1680044399999},{"openTime":1680044400000,"open":27225.85,"high":27316.05,"low":27225.85,"close":27231.56,"volume":1.83709,"closeTime":1680045299999},{"openTime":1680045300000,"open":27231.25,"high":27300.33,"low":27219.86,"close":27278.64,"volume":2.50652,"closeTime":1680046199999},{"openTime":1680046200000,"open":27295.91,"high":27319.78,"low":27245.25,"close":27298.26,"volume":1.1708,"closeTime":1680047099999},{"openTime":1680047100000,"open":27292.76,"high":27317.13,"low":27270.69,"close":27273.97,"volume":4.62188,"closeTime":1680047999999},{"openTime":1680048000000,"open":27281.05,"high":27303.04,"low":27260.1,"close":27283.42,"volume":1.34932,"closeTime":1680048899999},{"openTime":1680048900000,"open":27280.85,"high":27340.08,"low":27270.31,"close":27318.63,"volume":1.20351,"closeTime":1680049799999},{"openTime":1680049800000,"open":27321.76,"high":27329.46,"low":27275.77,"close":27293.21,"volume":2.7108,"closeTime":1680050699999},{"openTime":1680050700000,"open":27295.01,"high":27295.93,"low":27243.52,"close":27281.54,"volume":3.69135,"closeTime":1680051599999},{"openTime":1680051600000,"open":27287.69,"high":27347.11,"low":27286.23,"close":27343.45,"volume":0.35996,"closeTime":1680052499999},{"openTime":1680052500000,"open":27350.9,"high":27471.14,"low":27350.9,"close":27405.75,"volume":2.66213,"closeTime":1680053399999},{"openTime":1680053400000,"open":27417.53,"high":27421.3,"low":27360.45,"close":27375.15,"volume":3.17283,"closeTime":1680054299999},{"openTime":1680054300000,"open":27368.45,"high":27368.45,"low":27308.11,"close":27338.24,"volume":1.56204,"closeTime":1680055199999},{"openTime":1680055200000,"open":27331.46,"high":27334.97,"low":27316.51,"close":27317.75,"volume":0.39599,"closeTime":1680056099999},{"openTime":1680056100000,"open":27316,"high":27389.74,"low":27308.11,"close":27378.34,"volume":0.75644,"closeTime":1680056999999},{"openTime":1680057000000,"open":27380.14,"high":27394.58,"low":27372.58,"close":27374.55,"volume":4.54208,"closeTime":1680057899999},{"openTime":1680057900000,"open":27379.04,"high":27422.44,"low":27370.92,"close":27406.45,"volume":7.85328,"closeTime":1680058799999},{"openTime":1680058800000,"open":27410.97,"high":27410.97,"low":27386.95,"close":27392.91,"volume":5.5101,"closeTime":1680059699999},{"openTime":1680059700000,"open":27393.19,"high":27406.79,"low":27362.98,"close":27394.29,"volume":4.13056,"closeTime":1680060599999},{"openTime":1680060600000,"open":27387.94,"high":27401.75,"low":27362,"close":27362,"volume":0.57063,"closeTime":1680061499999},{"openTime":1680061500000,"open":27362.82,"high":27380.38,"low":27340.03,"close":27377.09,"volume":0.58046,"closeTime":1680062399999},{"openTime":1680062400000,"open":27375.9,"high":27384.25,"low":27372.93,"close":27384.18,"volume":1.59488,"closeTime":1680063299999},{"openTime":1680063300000,"open":27384.57,"high":27445.74,"low":27361.8,"close":27423.21,"volume":8.25021,"closeTime":1680064199999},{"openTime":1680064200000,"open":27411.56,"high":27611.75,"low":27402.24,"close":27535.55,"volume":7.80012,"closeTime":1680065099999},{"openTime":1680065100000,"open":27554.81,"high":27595.41,"low":27520.7,"close":27581.82,"volume":1.9106,"closeTime":1680065999999},{"openTime":1680066000000,"open":27585.73,"high":27656.33,"low":27558.32,"close":27578.15,"volume":4.78419,"closeTime":1680066899999},{"openTime":1680066900000,"open":27567,"high":27624.69,"low":27559.24,"close":27589.91,"volume":1.36703,"closeTime":1680067799999},{"openTime":1680067800000,"open":27590,"high":27590,"low":27533.04,"close":27543.94,"volume":7.48128,"closeTime":1680068699999},{"openTime":1680068700000,"open":27543.03,"high":27563.69,"low":27536.25,"close":27554.5,"volume":1.1191,"closeTime":1680069599999},{"openTime":1680069600000,"open":27560.27,"high":27621.83,"low":27521.12,"close":27593.98,"volume":2.37321,"closeTime":1680070499999},{"openTime":1680070500000,"open":27593.98,"high":28016.3,"low":27585.6,"close":27994.29,"volume":11.84195,"closeTime":1680071399999},{"openTime":1680071400000,"open":27999.51,"high":28198.61,"low":27975.16,"close":28093.75,"volume":40.24617,"closeTime":1680072299999},{"openTime":1680072300000,"open":28091.15,"high":28130.8,"low":28029.49,"close":28042.51,"volume":64.78731,"closeTime":1680073199999},{"openTime":1680073200000,"open":28075.59,"high":28080.47,"low":27978.01,"close":27990.93,"volume":6.37183,"closeTime":1680074099999},{"openTime":1680074100000,"open":27992.54,"high":28115.83,"low":27992.54,"close":28058.98,"volume":5.33177,"closeTime":1680074999999},{"openTime":1680075000000,"open":28076.25,"high":28152.8,"low":28068.82,"close":28151.86,"volume":2.10257,"closeTime":1680075899999},{"openTime":1680075900000,"open":28156.1,"high":28167.05,"low":28083.26,"close":28088.44,"volume":9.90811,"closeTime":1680076799999},{"openTime":1680076800000,"open":28104.14,"high":28367.42,"low":28045.53,"close":28361.28,"volume":16.49564,"closeTime":1680077699999},{"openTime":1680077700000,"open":28342.33,"high":28519.68,"low":28283.55,"close":28472.49,"volume":23.39457,"closeTime":1680078599999},{"openTime":1680078600000,"open":28478.16,"high":28645.13,"low":28436.56,"close":28458.89,"volume":16.44693,"closeTime":1680079499999},{"openTime":1680079500000,"open":28473.78,"high":28570.31,"low":28473.76,"close":28508.23,"volume":11.30694,"closeTime":1680080399999},{"openTime":1680080400000,"open":28516.8,"high":28568.17,"low":28476.27,"close":28527.89,"volume":7.37642,"closeTime":1680081299999},{"openTime":1680081300000,"open":28533.42,"high":28534.08,"low":28347.48,"close":28431.18,"volume":20.1229,"closeTime":1680082199999},{"openTime":1680082200000,"open":28433.33,"high":28463.73,"low":28378.86,"close":28389.57,"volume":9.3468,"closeTime":1680083099999},{"openTime":1680083100000,"open":28378.1,"high":28396.47,"low":28323.69,"close":28324.29,"volume":21.17946,"closeTime":1680083999999},{"openTime":1680084000000,"open":28329.58,"high":28380.77,"low":28299.73,"close":28313.21,"volume":6.42024,"closeTime":1680084899999},{"openTime":1680084900000,"open":28318.35,"high":28433.69,"low":28253.71,"close":28390.06,"volume":9.24861,"closeTime":1680085799999},{"openTime":1680085800000,"open":28398.34,"high":28440.31,"low":28363.89,"close":28385,"volume":5.68459,"closeTime":1680086699999},{"openTime":1680086700000,"open":28385.82,"high":28392.42,"low":28311.52,"close":28386.59,"volume":12.13439,"closeTime":1680087599999},{"openTime":1680087600000,"open":28386.59,"high":28386.59,"low":28279.36,"close":28281.74,"volume":4.63491,"closeTime":1680088499999},{"openTime":1680088500000,"open":28279.27,"high":28378.6,"low":28276.32,"close":28339.91,"volume":1.35154,"closeTime":1680089399999},{"openTime":1680089400000,"open":28355.1,"high":28355.1,"low":28300.04,"close":28301.19,"volume":4.96024,"closeTime":1680090299999},{"openTime":1680090300000,"open":28320.39,"high":28375.46,"low":28300.89,"close":28355.96,"volume":20.32929,"closeTime":1680091199999},{"openTime":1680091200000,"open":28358.55,"high":28398.28,"low":28297.76,"close":28321.81,"volume":3.52236,"closeTime":1680092099999},{"openTime":1680092100000,"open":28346.87,"high":28363.26,"low":28245.44,"close":28360.09,"volume":7.3621,"closeTime":1680092999999},{"openTime":1680093000000,"open":28363.27,"high":28384.26,"low":28315.38,"close":28350.07,"volume":4.17252,"closeTime":1680093899999},{"openTime":1680093900000,"open":28346.66,"high":28484.57,"low":28338.13,"close":28454.11,"volume":4.38235,"closeTime":1680094799999},{"openTime":1680094800000,"open":28454.34,"high":28497.26,"low":28402.3,"close":28418.28,"volume":4.57906,"closeTime":1680095699999},{"openTime":1680095700000,"open":28417.85,"high":28417.85,"low":28339.76,"close":28371.23,"volume":12.90868,"closeTime":1680096599999},{"openTime":1680096600000,"open":28377.81,"high":28435.63,"low":28352.84,"close":28424.52,"volume":8.42749,"closeTime":1680097499999},{"openTime":1680097500000,"open":28432.26,"high":28458.41,"low":28337.88,"close":28430.12,"volume":5.6498,"closeTime":1680098399999},{"openTime":1680098400000,"open":28423.56,"high":28464.21,"low":28362.17,"close":28453.7,"volume":10.57422,"closeTime":1680099299999},{"openTime":1680099300000,"open":28446.75,"high":28594.51,"low":28331.72,"close":28363.33,"volume":14.7987,"closeTime":1680100199999},{"openTime":1680100200000,"open":28371.85,"high":28403.82,"low":28291.61,"close":28374.67,"volume":4.85736,"closeTime":1680101099999},{"openTime":1680101100000,"open":28367.77,"high":28375.32,"low":28263.31,"close":28295.02,"volume":4.27299,"closeTime":1680101999999},{"openTime":1680102000000,"open":28295.34,"high":28362.97,"low":28281.03,"close":28343.16,"volume":3.11474,"closeTime":1680102899999},{"openTime":1680102900000,"open":28343.48,"high":28435.79,"low":28325.09,"close":28435.55,"volume":1.45489,"closeTime":1680103799999},{"openTime":1680103800000,"open":28427.19,"high":28495.64,"low":28421.68,"close":28450.02,"volume":3.49556,"closeTime":1680104699999},{"openTime":1680104700000,"open":28460.33,"high":28487.43,"low":28410.37,"close":28465.65,"volume":4.94818,"closeTime":1680105599999},{"openTime":1680105600000,"open":28450,"high":28456.33,"low":28337.75,"close":28377.09,"volume":12.19665,"closeTime":1680106499999},{"openTime":1680106500000,"open":28378.35,"high":28385.27,"low":28326.42,"close":28343.46,"volume":1.97926,"closeTime":1680107399999},{"openTime":1680107400000,"open":28347.83,"high":28368.51,"low":28288.73,"close":28311.35,"volume":2.84622,"closeTime":1680108299999},{"openTime":1680108300000,"open":28306.53,"high":28319.81,"low":28140.81,"close":28168.77,"volume":10.34254,"closeTime":1680109199999},{"openTime":1680109200000,"open":28157.37,"high":28301.26,"low":28156.17,"close":28286.51,"volume":4.36836,"closeTime":1680110099999},{"openTime":1680110100000,"open":28294.69,"high":28346.5,"low":28243.64,"close":28317.36,"volume":7.56552,"closeTime":1680110999999},{"openTime":1680111000000,"open":28313.79,"high":28330.63,"low":28188.3,"close":28200.02,"volume":4.8778,"closeTime":1680111899999},{"openTime":1680111900000,"open":28186.76,"high":28261.14,"low":28185.38,"close":28261.14,"volume":0.59994,"closeTime":1680112799999},{"openTime":1680112800000,"open":28254.2,"high":28281.73,"low":28222.56,"close":28264.61,"volume":1.23318,"closeTime":1680113699999},{"openTime":1680113700000,"open":28262.5,"high":28301.15,"low":28204.02,"close":28242.19,"volume":3.15728,"closeTime":1680114599999},{"openTime":1680114600000,"open":28235.04,"high":28313.52,"low":28235.04,"close":28302.38,"volume":0.87889,"closeTime":1680115499999},{"openTime":1680115500000,"open":28291.63,"high":28348.12,"low":28281.43,"close":28323.32,"volume":1.71084,"closeTime":1680116399999},{"openTime":1680116400000,"open":28321.05,"high":28376.45,"low":28293.45,"close":28367.62,"volume":1.18614,"closeTime":1680117299999},{"openTime":1680117300000,"open":28370.8,"high":28399.06,"low":28353.99,"close":28361.01,"volume":6.10292,"closeTime":1680118199999},{"openTime":1680118200000,"open":28363.43,"high":28363.43,"low":28321.83,"close":28346.3,"volume":1.24921,"closeTime":1680119099999},{"openTime":1680119100000,"open":28358.52,"high":28509.87,"low":28346.4,"close":28420.38,"volume":12.32446,"closeTime":1680119999999},{"openTime":1680120000000,"open":28420.38,"high":28443.08,"low":28366.62,"close":28386.11,"volume":3.05989,"closeTime":1680120899999},{"openTime":1680120900000,"open":28383.48,"high":28460.21,"low":28383.48,"close":28445.16,"volume":4.76014,"closeTime":1680121799999},{"openTime":1680121800000,"open":28457.1,"high":28466.23,"low":28371.01,"close":28384.36,"volume":2.25551,"closeTime":1680122699999},{"openTime":1680122700000,"open":28392.71,"high":28423.95,"low":28371.86,"close":28390.67,"volume":6.88408,"closeTime":1680123599999},{"openTime":1680123600000,"open":28396.35,"high":28396.35,"low":28331.72,"close":28382.26,"volume":6.46404,"closeTime":1680124499999},{"openTime":1680124500000,"open":28378.11,"high":28501.03,"low":28372.45,"close":28472.49,"volume":2.81167,"closeTime":1680125399999},{"openTime":1680125400000,"open":28472.64,"high":28472.64,"low":28378.11,"close":28378.11,"volume":0.70158,"closeTime":1680126299999},{"openTime":1680126300000,"open":28373.07,"high":28413.56,"low":28296.35,"close":28298.55,"volume":2.99009,"closeTime":1680127199999},{"openTime":1680127200000,"open":28311.23,"high":28342.8,"low":28130.82,"close":28340.16,"volume":8.7087,"closeTime":1680128099999},{"openTime":1680128100000,"open":28342.22,"high":28417.28,"low":28315.6,"close":28395.09,"volume":1.35471,"closeTime":1680128999999},{"openTime":1680129000000,"open":28386.65,"high":28425.66,"low":28346.56,"close":28374.88,"volume":1.17458,"closeTime":1680129899999},{"openTime":1680129900000,"open":28385.34,"high":28419.69,"low":28360.17,"close":28392.85,"volume":1.78752,"closeTime":1680130799999},{"openTime":1680130800000,"open":28391,"high":28462.77,"low":28389.07,"close":28428.99,"volume":0.97711,"closeTime":1680131699999},{"openTime":1680131700000,"open":28428.34,"high":28428.34,"low":28380.98,"close":28423.44,"volume":2.58525,"closeTime":1680132599999},{"openTime":1680132600000,"open":28427.99,"high":28428.04,"low":28345.76,"close":28373.49,"volume":5.05612,"closeTime":1680133499999},{"openTime":1680133500000,"open":28375.13,"high":28395.99,"low":28331.63,"close":28357.71,"volume":1.57304,"closeTime":1680134399999},{"openTime":1680134400000,"open":28359.05,"high":28384.79,"low":28329.63,"close":28357.97,"volume":0.48377,"closeTime":1680135299999},{"openTime":1680135300000,"open":28373.94,"high":28444.35,"low":28373.94,"close":28425.42,"volume":1.04425,"closeTime":1680136199999},{"openTime":1680136200000,"open":28421.28,"high":28462.95,"low":28390.81,"close":28426.53,"volume":1.79381,"closeTime":1680137099999},{"openTime":1680137100000,"open":28420.15,"high":28420.15,"low":28253.14,"close":28328.3,"volume":3.1641,"closeTime":1680137999999},{"openTime":1680138000000,"open":28323.64,"high":28374.26,"low":28257.76,"close":28315.16,"volume":1.50206,"closeTime":1680138899999},{"openTime":1680138900000,"open":28303.11,"high":28368.78,"low":28277.58,"close":28368.7,"volume":1.36281,"closeTime":1680139799999},{"openTime":1680139800000,"open":28359.13,"high":28379.4,"low":28306.98,"close":28322.67,"volume":0.6,"closeTime":1680140699999},{"openTime":1680140700000,"open":28314.9,"high":28382.1,"low":28314.9,"close":28358.36,"volume":1.28371,"closeTime":1680141599999},{"openTime":1680141600000,"open":28357.97,"high":28454.66,"low":28344.88,"close":28431.46,"volume":2.80017,"closeTime":1680142499999},{"openTime":1680142500000,"open":28426.53,"high":28904.82,"low":28418.42,"close":28814.96,"volume":30.25933,"closeTime":1680143399999},{"openTime":1680143400000,"open":28822.93,"high":29185.45,"low":28822.93,"close":29136.49,"volume":13.05473,"closeTime":1680144299999},{"openTime":1680144300000,"open":29118.92,"high":29146.11,"low":28945.78,"close":28967.34,"volume":12.00509,"closeTime":1680145199999},{"openTime":1680145200000,"open":28973.32,"high":29003.4,"low":28122.09,"close":28409.22,"volume":17.33818,"closeTime":1680146099999},{"openTime":1680146100000,"open":28374.08,"high":28500.89,"low":28344.73,"close":28408.39,"volume":9.03523,"closeTime":1680146999999},{"openTime":1680147000000,"open":28406.71,"high":28548.17,"low":28393.53,"close":28491.55,"volume":4.42887,"closeTime":1680147899999},{"openTime":1680147900000,"open":28513.06,"high":28568.27,"low":28468.71,"close":28489.21,"volume":3.0582,"closeTime":1680148799999},{"openTime":1680148800000,"open":28484,"high":28556.08,"low":28449.72,"close":28549.96,"volume":2.58357,"closeTime":1680149699999},{"openTime":1680149700000,"open":28561.89,"high":28678.02,"low":28555.69,"close":28640.63,"volume":1.98898,"closeTime":1680150599999},{"openTime":1680150600000,"open":28642.48,"high":28702.16,"low":28608.31,"close":28626.39,"volume":2.54054,"closeTime":1680151499999},{"openTime":1680151500000,"open":28621.66,"high":28634.64,"low":28573.46,"close":28602.24,"volume":4.55533,"closeTime":1680152399999},{"openTime":1680152400000,"open":28599.51,"high":28602.11,"low":28530.19,"close":28548.05,"volume":1.27826,"closeTime":1680153299999},{"openTime":1680153300000,"open":28550.58,"high":28580.29,"low":28500.37,"close":28501.31,"volume":1.46564,"closeTime":1680154199999},{"openTime":1680154200000,"open":28515.02,"high":28604.25,"low":28515.02,"close":28601.73,"volume":0.79523,"closeTime":1680155099999},{"openTime":1680155100000,"open":28598.99,"high":28629.85,"low":28590.06,"close":28621.21,"volume":1.47491,"closeTime":1680155999999},{"openTime":1680156000000,"open":28612.78,"high":28674.86,"low":28611.5,"close":28658.25,"volume":1.05054,"closeTime":1680156899999},{"openTime":1680156900000,"open":28638.05,"high":28638.3,"low":28576.5,"close":28596.83,"volume":1.46073,"closeTime":1680157799999},{"openTime":1680157800000,"open":28602.72,"high":28651.87,"low":28595.72,"close":28622.09,"volume":1.95286,"closeTime":1680158699999},{"openTime":1680158700000,"open":28623.23,"high":28639.16,"low":28584.55,"close":28622.05,"volume":4.06932,"closeTime":1680159599999},{"openTime":1680159600000,"open":28625.65,"high":28631.88,"low":28589.96,"close":28608.55,"volume":0.96794,"closeTime":1680160499999},{"openTime":1680160500000,"open":28603.25,"high":28666.8,"low":28592.73,"close":28666.8,"volume":1.43529,"closeTime":1680161399999},{"openTime":1680161400000,"open":28665.49,"high":28772.75,"low":28312.32,"close":28700.32,"volume":18.32239,"closeTime":1680162299999},{"openTime":1680162300000,"open":28710.85,"high":28745.25,"low":28669.91,"close":28725.34,"volume":4.80207,"closeTime":1680163199999},{"openTime":1680163200000,"open":28729.17,"high":28748.99,"low":28693.72,"close":28726.8,"volume":10.0295,"closeTime":1680164099999},{"openTime":1680164100000,"open":28723.18,"high":28723.18,"low":28681.4,"close":28708.89,"volume":2.06855,"closeTime":1680164999999},{"openTime":1680165000000,"open":28714.65,"high":28714.65,"low":28593.84,"close":28593.84,"volume":3.80952,"closeTime":1680165899999},{"openTime":1680165900000,"open":28611.95,"high":28648.38,"low":28580.99,"close":28582.49,"volume":6.01881,"closeTime":1680166799999},{"openTime":1680166800000,"open":28582.98,"high":28588.87,"low":28508.2,"close":28539.24,"volume":6.991,"closeTime":1680167699999},{"openTime":1680167700000,"open":28534.48,"high":28581.35,"low":28513.91,"close":28581.35,"volume":1.6754,"closeTime":1680168599999},{"openTime":1680168600000,"open":28583.6,"high":28592.09,"low":28548.44,"close":28592.09,"volume":1.81878,"closeTime":1680169499999},{"openTime":1680169500000,"open":28593.27,"high":28606,"low":28559.35,"close":28591.9,"volume":3.93145,"closeTime":1680170399999},{"openTime":1680170400000,"open":28591.9,"high":28626.61,"low":28568.53,"close":28626.35,"volume":2.74156,"closeTime":1680171299999},{"openTime":1680171300000,"open":28626.73,"high":28630.16,"low":28540.18,"close":28562.16,"volume":2.19422,"closeTime":1680172199999},{"openTime":1680172200000,"open":28570.76,"high":28590.56,"low":28526.79,"close":28588.04,"volume":3.0406,"closeTime":1680173099999},{"openTime":1680173100000,"open":28589.29,"high":28617.34,"low":28559.86,"close":28610.73,"volume":12.06339,"closeTime":1680173999999},{"openTime":1680174000000,"open":28614.7,"high":28627.78,"low":28591.13,"close":28591.13,"volume":6.45014,"closeTime":1680174899999},{"openTime":1680174900000,"open":28596.93,"high":28654.34,"low":28596.09,"close":28623.89,"volume":2.37764,"closeTime":1680175799999},{"openTime":1680175800000,"open":28618,"high":28700.18,"low":28612.89,"close":28686.54,"volume":2.75589,"closeTime":1680176699999},{"openTime":1680176700000,"open":28693.55,"high":28699.2,"low":28642.49,"close":28654.45,"volume":2.85866,"closeTime":1680177599999},{"openTime":1680177600000,"open":28655.27,"high":28663.78,"low":28568.92,"close":28615.48,"volume":16.09173,"closeTime":1680178499999},{"openTime":1680178500000,"open":28617.57,"high":28665.13,"low":28587.43,"close":28612.69,"volume":24.01603,"closeTime":1680179399999},{"openTime":1680179400000,"open":28615.39,"high":28699.09,"low":28600.35,"close":28680.07,"volume":8.92412,"closeTime":1680180299999},{"openTime":1680180300000,"open":28679.24,"high":28692.37,"low":28632.55,"close":28651.35,"volume":10.03745,"closeTime":1680181199999},{"openTime":1680181200000,"open":28652.64,"high":28652.64,"low":28593.93,"close":28620.69,"volume":16.38707,"closeTime":1680182099999},{"openTime":1680182100000,"open":28620.44,"high":28655.15,"low":28555,"close":28578.49,"volume":8.42109,"closeTime":1680182999999},{"openTime":1680183000000,"open":28569.73,"high":28612.24,"low":28544.3,"close":28554.2,"volume":55.13621,"closeTime":1680183899999},{"openTime":1680183900000,"open":28548.33,"high":28589.22,"low":28357.39,"close":28539.55,"volume":180.79603,"closeTime":1680184799999},{"openTime":1680184800000,"open":28538.8,"high":28568.1,"low":28281.75,"close":28290.95,"volume":42.53438,"closeTime":1680185699999},{"openTime":1680185700000,"open":28281.19,"high":28435.59,"low":28281.19,"close":28409.11,"volume":8.50756,"closeTime":1680186599999},{"openTime":1680186600000,"open":28408.83,"high":28492.75,"low":28357.7,"close":28445.33,"volume":40.87809,"closeTime":1680187499999},{"openTime":1680187500000,"open":28438.8,"high":28455,"low":28388.97,"close":28437.07,"volume":7.21543,"closeTime":1680188399999},{"openTime":1680188400000,"open":28440.11,"high":28486.76,"low":28400,"close":28443.8,"volume":6.50533,"closeTime":1680189299999},{"openTime":1680189300000,"open":28423.3,"high":28473.1,"low":28342.21,"close":28360.84,"volume":3.39084,"closeTime":1680190199999},{"openTime":1680190200000,"open":28353.09,"high":28388.46,"low":28303.89,"close":28342.26,"volume":6.98734,"closeTime":1680191099999},{"openTime":1680191100000,"open":28351.46,"high":28359.49,"low":28177.2,"close":28310.45,"volume":26.03865,"closeTime":1680191999999},{"openTime":1680192000000,"open":28302.56,"high":28302.56,"low":28164.03,"close":28190.02,"volume":4.96076,"closeTime":1680192899999},{"openTime":1680192900000,"open":28200.43,"high":28236,"low":28051.45,"close":28233.46,"volume":12.53686,"closeTime":1680193799999},{"openTime":1680193800000,"open":28242.62,"high":28296.04,"low":28223.12,"close":28268.19,"volume":4.77607,"closeTime":1680194699999},{"openTime":1680194700000,"open":28269.74,"high":28285.88,"low":28227.68,"close":28263.21,"volume":15.84058,"closeTime":1680195599999},{"openTime":1680195600000,"open":28249.04,"high":28278.59,"low":28217.87,"close":28222.77,"volume":6.53434,"closeTime":1680196499999},{"openTime":1680196500000,"open":28218.4,"high":28228.45,"low":28092.49,"close":28100.32,"volume":21.04701,"closeTime":1680197399999},{"openTime":1680197400000,"open":28090.97,"high":28090.97,"low":27765.53,"close":27900.27,"volume":19.14149,"closeTime":1680198299999},{"openTime":1680198300000,"open":27880.88,"high":27889.14,"low":27751.89,"close":27851.76,"volume":6.56492,"closeTime":1680199199999},{"openTime":1680199200000,"open":27849.06,"high":27865.46,"low":27695.32,"close":27800.58,"volume":12.47725,"closeTime":1680200099999},{"openTime":1680200100000,"open":27789.04,"high":27900.02,"low":27765.85,"close":27883.01,"volume":13.10469,"closeTime":1680200999999},{"openTime":1680201000000,"open":27882.34,"high":27945.47,"low":27858.75,"close":27896.7,"volume":13.15578,"closeTime":1680201899999},{"openTime":1680201900000,"open":27879.72,"high":27913.47,"low":27856.1,"close":27909.49,"volume":6.0715,"closeTime":1680202799999},{"openTime":1680202800000,"open":27901.74,"high":27959.07,"low":27885.39,"close":27949.23,"volume":16.48427,"closeTime":1680203699999},{"openTime":1680203700000,"open":27949.23,"high":28051.4,"low":27932.83,"close":28047.64,"volume":13.77678,"closeTime":1680204599999},{"openTime":1680204600000,"open":28048.3,"high":28069.07,"low":27944,"close":28002.21,"volume":14.53284,"closeTime":1680205499999},{"openTime":1680205500000,"open":27991.06,"high":28024.91,"low":27974.65,"close":27974.65,"volume":5.6846,"closeTime":1680206399999},{"openTime":1680206400000,"open":27983.16,"high":28007.81,"low":27903.29,"close":27961.42,"volume":6.68264,"closeTime":1680207299999},{"openTime":1680207300000,"open":27959.02,"high":28008.85,"low":27927.27,"close":27986.82,"volume":3.04256,"closeTime":1680208199999},{"openTime":1680208200000,"open":27985.53,"high":28175.68,"low":27985.53,"close":28095.13,"volume":5.99338,"closeTime":1680209099999},{"openTime":1680209100000,"open":28117.93,"high":28163.18,"low":28110.45,"close":28154.62,"volume":2.12618,"closeTime":1680209999999},{"openTime":1680210000000,"open":28156.24,"high":28195.02,"low":28111.86,"close":28125.46,"volume":3.42946,"closeTime":1680210899999},{"openTime":1680210900000,"open":28125.46,"high":28141.04,"low":28083.45,"close":28084.95,"volume":3.27937,"closeTime":1680211799999},{"openTime":1680211800000,"open":28092.56,"high":28101.78,"low":28020.11,"close":28028.5,"volume":6.89973,"closeTime":1680212699999},{"openTime":1680212700000,"open":28028.5,"high":28100.83,"low":28028.5,"close":28072.6,"volume":3.6612,"closeTime":1680213599999},{"openTime":1680213600000,"open":28072.17,"high":28134.04,"low":28072.17,"close":28102.59,"volume":3.94968,"closeTime":1680214499999},{"openTime":1680214500000,"open":28100.07,"high":28130.65,"low":28090.82,"close":28109.79,"volume":1.09598,"closeTime":1680215399999},{"openTime":1680215400000,"open":28117.66,"high":28142.12,"low":28031.15,"close":28031.15,"volume":2.43166,"closeTime":1680216299999},{"openTime":1680216300000,"open":28030.55,"high":28063.14,"low":27813.97,"close":27915.39,"volume":6.41172,"closeTime":1680217199999},{"openTime":1680217200000,"open":27894.98,"high":27960.71,"low":27849.94,"close":27941.13,"volume":3.51889,"closeTime":1680218099999},{"openTime":1680218100000,"open":27939.3,"high":28007.03,"low":27939.3,"close":27988.35,"volume":2.17623,"closeTime":1680218999999},{"openTime":1680219000000,"open":27990.23,"high":28051.79,"low":27990.23,"close":28026.33,"volume":5.29937,"closeTime":1680219899999},{"openTime":1680219900000,"open":28029.58,"high":28054.85,"low":27994.68,"close":28030.43,"volume":1.63607,"closeTime":1680220799999},{"openTime":1680220800000,"open":28027.73,"high":28063.14,"low":27996.56,"close":27998.36,"volume":0.97619,"closeTime":1680221699999},{"openTime":1680221700000,"open":28010.56,"high":28130.78,"low":27921.33,"close":28120.84,"volume":4.34651,"closeTime":1680222599999},{"openTime":1680222600000,"open":28132.63,"high":28152.55,"low":28083.08,"close":28108.18,"volume":3.52657,"closeTime":1680223499999},{"openTime":1680223500000,"open":28125.17,"high":28331.68,"low":28125.17,"close":28252.15,"volume":7.51681,"closeTime":1680224399999},{"openTime":1680224400000,"open":28253.1,"high":28374.51,"low":28215.52,"close":28283.26,"volume":4.78484,"closeTime":1680225299999},{"openTime":1680225300000,"open":28291.55,"high":28308.69,"low":28233.81,"close":28233.81,"volume":2.73012,"closeTime":1680226199999},{"openTime":1680226200000,"open":28233.75,"high":28233.75,"low":28145.72,"close":28172.23,"volume":10.84681,"closeTime":1680227099999},{"openTime":1680227100000,"open":28146.68,"high":28179.22,"low":28122.47,"close":28153.59,"volume":6.93783,"closeTime":1680227999999},{"openTime":1680228000000,"open":28152.02,"high":28169.81,"low":28095.85,"close":28096.65,"volume":10.03065,"closeTime":1680228899999},{"openTime":1680228900000,"open":28089.56,"high":28172.16,"low":28087.57,"close":28172.16,"volume":3.38691,"closeTime":1680229799999},{"openTime":1680229800000,"open":28169.05,"high":28212.74,"low":28156.91,"close":28169.78,"volume":1.06384,"closeTime":1680230699999},{"openTime":1680230700000,"open":28179.18,"high":28206.49,"low":28108.99,"close":28151.94,"volume":1.04138,"closeTime":1680231599999},{"openTime":1680231600000,"open":28132.25,"high":28159.8,"low":28121.47,"close":28159.8,"volume":1.48407,"closeTime":1680232499999},{"openTime":1680232500000,"open":28160.04,"high":28223.88,"low":28140.54,"close":28223.88,"volume":1.25961,"closeTime":1680233399999},{"openTime":1680233400000,"open":28223.58,"high":28234.23,"low":28170.15,"close":28188.63,"volume":1.69875,"closeTime":1680234299999},{"openTime":1680234300000,"open":28172.95,"high":28197.27,"low":28142.95,"close":28175.01,"volume":0.28046,"closeTime":1680235199999},{"openTime":1680235200000,"open":28172.53,"high":28173.59,"low":28112.69,"close":28115.19,"volume":1.44502,"closeTime":1680236099999},{"openTime":1680236100000,"open":28114.69,"high":28163.92,"low":28101.03,"close":28163.92,"volume":0.53578,"closeTime":1680236999999},{"openTime":1680237000000,"open":28163.46,"high":28207.7,"low":28152.02,"close":28178.89,"volume":1.01829,"closeTime":1680237899999},{"openTime":1680237900000,"open":28178.88,"high":28207.01,"low":28167.69,"close":28190.95,"volume":0.43363,"closeTime":1680238799999},{"openTime":1680238800000,"open":28190.95,"high":28228.66,"low":28134.03,"close":28134.03,"volume":1.3487,"closeTime":1680239699999},{"openTime":1680239700000,"open":28141.19,"high":28157.49,"low":28130.73,"close":28146.26,"volume":0.52106,"closeTime":1680240599999},{"openTime":1680240600000,"open":28158.81,"high":28174.27,"low":28150.88,"close":28155.29,"volume":0.40126,"closeTime":1680241499999},{"openTime":1680241500000,"open":28155.31,"high":28164.68,"low":27960.69,"close":28039.7,"volume":3.5618,"closeTime":1680242399999},{"openTime":1680242400000,"open":28029.18,"high":28073.26,"low":28024.65,"close":28066.64,"volume":0.9001,"closeTime":1680243299999},{"openTime":1680243300000,"open":28063.4,"high":28090.16,"low":28063.4,"close":28073.1,"volume":0.41954,"closeTime":1680244199999},{"openTime":1680244200000,"open":28073.1,"high":28095.71,"low":28023.56,"close":28090.01,"volume":1.18982,"closeTime":1680245099999},{"openTime":1680245100000,"open":28091.17,"high":28102.53,"low":28063.43,"close":28080.87,"volume":2.31526,"closeTime":1680245999999},{"openTime":1680246000000,"open":28081.74,"high":28098.12,"low":27894.97,"close":27894.97,"volume":3.3876,"closeTime":1680246899999},{"openTime":1680246900000,"open":27901,"high":27928.07,"low":27694.73,"close":27818.57,"volume":20.69163,"closeTime":1680247799999},{"openTime":1680247800000,"open":27803.41,"high":27822.53,"low":27545.37,"close":27650.36,"volume":11.64962,"closeTime":1680248699999},{"openTime":1680248700000,"open":27637.94,"high":27776.43,"low":27580.11,"close":27743.1,"volume":11.0078,"closeTime":1680249599999},{"openTime":1680249600000,"open":27730.22,"high":27843.68,"low":27713.7,"close":27796.13,"volume":3.90492,"closeTime":1680250499999},{"openTime":1680250500000,"open":27796.16,"high":27820.61,"low":27724.74,"close":27763.25,"volume":1.7205,"closeTime":1680251399999},{"openTime":1680251400000,"open":27758.14,"high":27779.45,"low":27692.79,"close":27772.92,"volume":1.60842,"closeTime":1680252299999},{"openTime":1680252300000,"open":27759.99,"high":27857.64,"low":27759.99,"close":27795.14,"volume":1.7362,"closeTime":1680253199999},{"openTime":1680253200000,"open":27815.49,"high":27842.22,"low":27775.32,"close":27841.56,"volume":1.52523,"closeTime":1680254099999},{"openTime":1680254100000,"open":27846.46,"high":27876.9,"low":27798.49,"close":27853.59,"volume":3.32502,"closeTime":1680254999999},{"openTime":1680255000000,"open":27833.08,"high":27858.92,"low":27781.52,"close":27818.2,"volume":4.94442,"closeTime":1680255899999},{"openTime":1680255900000,"open":27823.74,"high":27835.11,"low":27795.82,"close":27829.5,"volume":1.87783,"closeTime":1680256799999},{"openTime":1680256800000,"open":27827.72,"high":27848.63,"low":27811.38,"close":27848.63,"volume":1.69488,"closeTime":1680257699999},{"openTime":1680257700000,"open":27843.6,"high":27942.9,"low":27843.6,"close":27926.15,"volume":1.55131,"closeTime":1680258599999},{"openTime":1680258600000,"open":27939.77,"high":27998.01,"low":27925.3,"close":27929.25,"volume":3.14514,"closeTime":1680259499999},{"openTime":1680259500000,"open":27918.35,"high":27936.48,"low":27879.42,"close":27901.6,"volume":3.42383,"closeTime":1680260399999},{"openTime":1680260400000,"open":27901.6,"high":27931.78,"low":27890.35,"close":27931.78,"volume":2.13716,"closeTime":1680261299999},{"openTime":1680261300000,"open":27936.65,"high":27960.86,"low":27873.18,"close":27896.82,"volume":0.99954,"closeTime":1680262199999},{"openTime":1680262200000,"open":27895.56,"high":27983.85,"low":27857.55,"close":27969.83,"volume":2.79422,"closeTime":1680263099999},{"openTime":1680263100000,"open":27971.15,"high":27980.67,"low":27931.38,"close":27931.64,"volume":1.91111,"closeTime":1680263999999},{"openTime":1680264000000,"open":27939.81,"high":27962.06,"low":27899.94,"close":27900.15,"volume":1.79676,"closeTime":1680264899999},{"openTime":1680264900000,"open":27902.99,"high":27976.05,"low":27887.19,"close":27948.43,"volume":1.87953,"closeTime":1680265799999},{"openTime":1680265800000,"open":27948.29,"high":28186.36,"low":27897.45,"close":28112.31,"volume":14.8946,"closeTime":1680266699999},{"openTime":1680266700000,"open":28115.57,"high":28145.09,"low":28049.32,"close":28121.86,"volume":10.63788,"closeTime":1680267599999},{"openTime":1680267600000,"open":28123.83,"high":28235.81,"low":28094.16,"close":28202.95,"volume":13.01414,"closeTime":1680268499999},{"openTime":1680268500000,"open":28197.49,"high":28339.93,"low":28191.37,"close":28290.24,"volume":6.19261,"closeTime":1680269399999},{"openTime":1680269400000,"open":28286.92,"high":28552.6,"low":28286.87,"close":28460,"volume":16.7157,"closeTime":1680270299999},{"openTime":1680270300000,"open":28485.88,"high":28488.7,"low":28358.01,"close":28361.01,"volume":9.15655,"closeTime":1680271199999},{"openTime":1680271200000,"open":28389.1,"high":28428.57,"low":28338.13,"close":28400,"volume":7.30102,"closeTime":1680272099999},{"openTime":1680272100000,"open":28405.38,"high":28529.76,"low":28378.1,"close":28402.92,"volume":32.22092,"closeTime":1680272999999},{"openTime":1680273000000,"open":28409.5,"high":28569.84,"low":28409.5,"close":28526.74,"volume":11.76393,"closeTime":1680273899999},{"openTime":1680273900000,"open":28544.2,"high":28658.9,"low":28523.88,"close":28523.88,"volume":16.27953,"closeTime":1680274799999},{"openTime":1680274800000,"open":28534.34,"high":28594.99,"low":28464.28,"close":28494.79,"volume":5.50161,"closeTime":1680275699999},{"openTime":1680275700000,"open":28461.4,"high":28467.52,"low":28371.94,"close":28413.66,"volume":9.07882,"closeTime":1680276599999},{"openTime":1680276600000,"open":28416.47,"high":28469.72,"low":28363.44,"close":28405.86,"volume":14.44916,"closeTime":1680277499999},{"openTime":1680277500000,"open":28404.92,"high":28506.96,"low":28373.98,"close":28494.97,"volume":22.33115,"closeTime":1680278399999},{"openTime":1680278400000,"open":28498.78,"high":28549.2,"low":28451.8,"close":28464.8,"volume":3.41174,"closeTime":1680279299999},{"openTime":1680279300000,"open":28467.1,"high":28487.29,"low":28404.36,"close":28412.74,"volume":5.16867,"closeTime":1680280199999},{"openTime":1680280200000,"open":28413.24,"high":28468.96,"low":28378.68,"close":28380.28,"volume":2.33194,"closeTime":1680281099999},{"openTime":1680281100000,"open":28393.06,"high":28436.06,"low":28374.68,"close":28435.47,"volume":1.37223,"closeTime":1680281999999},{"openTime":1680282000000,"open":28438.3,"high":28479.3,"low":28390.8,"close":28427.4,"volume":4.4578,"closeTime":1680282899999},{"openTime":1680282900000,"open":28427.31,"high":28427.31,"low":28374.68,"close":28393.27,"volume":5.26613,"closeTime":1680283799999},{"openTime":1680283800000,"open":28388.83,"high":28397.53,"low":28280.67,"close":28285.98,"volume":8.53067,"closeTime":1680284699999},{"openTime":1680284700000,"open":28295.98,"high":28342.63,"low":28287.35,"close":28342.63,"volume":2.66,"closeTime":1680285599999},{"openTime":1680285600000,"open":28344.35,"high":28361.32,"low":28321.44,"close":28325.7,"volume":3.7367,"closeTime":1680286499999},{"openTime":1680286500000,"open":28323.68,"high":28346.64,"low":28275.74,"close":28346.64,"volume":2.62845,"closeTime":1680287399999},{"openTime":1680287400000,"open":28348.11,"high":28390.18,"low":28332.8,"close":28390.18,"volume":7.2685,"closeTime":1680288299999},{"openTime":1680288300000,"open":28379.71,"high":28427.86,"low":28312.33,"close":28312.33,"volume":18.37144,"closeTime":1680289199999},{"openTime":1680289200000,"open":28319.1,"high":28357.91,"low":28280.66,"close":28344.88,"volume":1.54317,"closeTime":1680290099999},{"openTime":1680290100000,"open":28346.24,"high":28415.32,"low":28323.63,"close":28412.07,"volume":2.12606,"closeTime":1680290999999},{"openTime":1680291000000,"open":28416.2,"high":28524.22,"low":28404.97,"close":28448.58,"volume":9.23876,"closeTime":1680291899999},{"openTime":1680291900000,"open":28447.59,"high":28503.42,"low":28426.54,"close":28465.03,"volume":1.14746,"closeTime":1680292799999},{"openTime":1680292800000,"open":28467.43,"high":28467.43,"low":28396.73,"close":28420.15,"volume":1.99566,"closeTime":1680293699999},{"openTime":1680293700000,"open":28419.25,"high":28420.75,"low":28349.36,"close":28369.51,"volume":2.22615,"closeTime":1680294599999},{"openTime":1680294600000,"open":28370.41,"high":28464.31,"low":28352.29,"close":28451.33,"volume":1.9505,"closeTime":1680295499999},{"openTime":1680295500000,"open":28446.75,"high":28478.8,"low":28372.26,"close":28394.35,"volume":2.52472,"closeTime":1680296399999},{"openTime":1680296400000,"open":28402.16,"high":28415.38,"low":28374.3,"close":28400,"volume":2.35389,"closeTime":1680297299999},{"openTime":1680297300000,"open":28402.44,"high":28471.54,"low":28400.95,"close":28447.49,"volume":1.48805,"closeTime":1680298199999},{"openTime":1680298200000,"open":28447.49,"high":28510.15,"low":28444.43,"close":28506.93,"volume":0.96419,"closeTime":1680299099999},{"openTime":1680299100000,"open":28505.9,"high":28591.28,"low":28476.35,"close":28482.08,"volume":4.02815,"closeTime":1680299999999},{"openTime":1680300000000,"open":28492.47,"high":28538.38,"low":28455.46,"close":28492.95,"volume":1.23467,"closeTime":1680300899999},{"openTime":1680300900000,"open":28492.82,"high":28614.96,"low":28492.82,"close":28580.68,"volume":2.43272,"closeTime":1680301799999},{"openTime":1680301800000,"open":28577.88,"high":28636.13,"low":28540.33,"close":28574.7,"volume":1.96341,"closeTime":1680302699999},{"openTime":1680302700000,"open":28574.7,"high":28595.26,"low":28553.19,"close":28587.51,"volume":0.80135,"closeTime":1680303599999},{"openTime":1680303600000,"open":28565.46,"high":28596.1,"low":28535.96,"close":28535.96,"volume":2.96393,"closeTime":1680304499999},{"openTime":1680304500000,"open":28538.27,"high":28561.13,"low":28523.88,"close":28561.13,"volume":40.96747,"closeTime":1680305399999},{"openTime":1680305400000,"open":28554.75,"high":28558.99,"low":28479.79,"close":28481.48,"volume":2.53136,"closeTime":1680306299999},{"openTime":1680306300000,"open":28499.19,"high":28509.61,"low":28460,"close":28472.49,"volume":34.01471,"closeTime":1680307199999},{"openTime":1680307200000,"open":28472.49,"high":28506.49,"low":28461.03,"close":28506.49,"volume":2.28007,"closeTime":1680308099999},{"openTime":1680308100000,"open":28507.37,"high":28549.85,"low":28482.22,"close":28492.71,"volume":0.94221,"closeTime":1680308999999},{"openTime":1680309000000,"open":28496.34,"high":28500.51,"low":28419.58,"close":28458.72,"volume":1.30376,"closeTime":1680309899999},{"openTime":1680309900000,"open":28448.33,"high":28448.77,"low":28421.19,"close":28434.39,"volume":0.25334,"closeTime":1680310799999},{"openTime":1680310800000,"open":28441.32,"high":28459.47,"low":28420.25,"close":28445.76,"volume":2.08968,"closeTime":1680311699999},{"openTime":1680311700000,"open":28435.98,"high":28459.58,"low":28435.98,"close":28447.08,"volume":0.33802,"closeTime":1680312599999},{"openTime":1680312600000,"open":28458.77,"high":28492.86,"low":28455.46,"close":28479.63,"volume":0.4534,"closeTime":1680313499999},{"openTime":1680313500000,"open":28480.58,"high":28624.8,"low":28480.58,"close":28624.8,"volume":5.58135,"closeTime":1680314399999},{"openTime":1680314400000,"open":28604.81,"high":28823.62,"low":28602.13,"close":28673.63,"volume":26.93775,"closeTime":1680315299999},{"openTime":1680315300000,"open":28679.01,"high":28685.59,"low":28543.58,"close":28605.52,"volume":6.12302,"closeTime":1680316199999},{"openTime":1680316200000,"open":28605.53,"high":28614.3,"low":28477.07,"close":28523.61,"volume":3.58758,"closeTime":1680317099999},{"openTime":1680317100000,"open":28527.27,"high":28595.27,"low":28527.27,"close":28583.97,"volume":1.72176,"closeTime":1680317999999},{"openTime":1680318000000,"open":28592.24,"high":28610.93,"low":28542.75,"close":28582.43,"volume":2.97394,"closeTime":1680318899999},{"openTime":1680318900000,"open":28578.73,"high":28589.02,"low":28529.89,"close":28531.34,"volume":2.08431,"closeTime":1680319799999},{"openTime":1680319800000,"open":28528.98,"high":28558.6,"low":28509.5,"close":28541.38,"volume":0.86992,"closeTime":1680320699999},{"openTime":1680320700000,"open":28536.9,"high":28567.26,"low":28532.13,"close":28540.18,"volume":3.16291,"closeTime":1680321599999},{"openTime":1680321600000,"open":28544.79,"high":28584.63,"low":28533.49,"close":28569.97,"volume":1.32772,"closeTime":1680322499999},{"openTime":1680322500000,"open":28565.67,"high":28600.04,"low":28565.26,"close":28596.59,"volume":1.29513,"closeTime":1680323399999},{"openTime":1680323400000,"open":28599.35,"high":28625.52,"low":28595.93,"close":28595.94,"volume":0.50021,"closeTime":1680324299999},{"openTime":1680324300000,"open":28605.44,"high":28629.09,"low":28583.56,"close":28586.05,"volume":0.32922,"closeTime":1680325199999},{"openTime":1680325200000,"open":28590.06,"high":28596.1,"low":28564.82,"close":28565.69,"volume":0.51758,"closeTime":1680326099999},{"openTime":1680326100000,"open":28570.52,"high":28579.5,"low":28543.31,"close":28543.31,"volume":0.68754,"closeTime":1680326999999},{"openTime":1680327000000,"open":28546.1,"high":28569,"low":28540.18,"close":28565.86,"volume":1.56695,"closeTime":1680327899999},{"openTime":1680327900000,"open":28570.04,"high":28582.78,"low":28568.29,"close":28577.26,"volume":21.14644,"closeTime":1680328799999},{"openTime":1680328800000,"open":28570.05,"high":28574.76,"low":28521.91,"close":28533.09,"volume":1.66651,"closeTime":1680329699999},{"openTime":1680329700000,"open":28533.77,"high":28534.77,"low":28428.09,"close":28432.64,"volume":2.33013,"closeTime":1680330599999},{"openTime":1680330600000,"open":28431.6,"high":28497.92,"low":28365.74,"close":28493.06,"volume":2.41865,"closeTime":1680331499999},{"openTime":1680331500000,"open":28488.49,"high":28498.8,"low":28467.62,"close":28478.84,"volume":0.89724,"closeTime":1680332399999},{"openTime":1680332400000,"open":28494.17,"high":28494.17,"low":28413.22,"close":28414.49,"volume":1.72617,"closeTime":1680333299999},{"openTime":1680333300000,"open":28414.49,"high":28424.06,"low":28366.51,"close":28409.68,"volume":1.87393,"closeTime":1680334199999},{"openTime":1680334200000,"open":28416.13,"high":28433.61,"low":28403.72,"close":28421.91,"volume":1.03984,"closeTime":1680335099999},{"openTime":1680335100000,"open":28419.02,"high":28446.86,"low":28404.16,"close":28437.25,"volume":0.5942,"closeTime":1680335999999},{"openTime":1680336000000,"open":28432.29,"high":28453.31,"low":28422.76,"close":28446.62,"volume":0.97408,"closeTime":1680336899999},{"openTime":1680336900000,"open":28448.18,"high":28487.43,"low":28401.25,"close":28487.43,"volume":1.39252,"closeTime":1680337799999},{"openTime":1680337800000,"open":28481.58,"high":28496.8,"low":28459.23,"close":28490.74,"volume":2.98137,"closeTime":1680338699999},{"openTime":1680338700000,"open":28491,"high":28491,"low":28450.08,"close":28450.08,"volume":4.01231,"closeTime":1680339599999},{"openTime":1680339600000,"open":28446.59,"high":28460.05,"low":28435.91,"close":28437.63,"volume":1.00328,"closeTime":1680340499999},{"openTime":1680340500000,"open":28441.97,"high":28457.17,"low":28436.22,"close":28436.22,"volume":2.58507,"closeTime":1680341399999},{"openTime":1680341400000,"open":28437.06,"high":28473.27,"low":28430.07,"close":28465.01,"volume":0.48079,"closeTime":1680342299999},{"openTime":1680342300000,"open":28467.49,"high":28467.49,"low":28435.54,"close":28437.96,"volume":1.68956,"closeTime":1680343199999},{"openTime":1680343200000,"open":28434.62,"high":28439.63,"low":28406.33,"close":28408.68,"volume":0.22685,"closeTime":1680344099999},{"openTime":1680344100000,"open":28404.79,"high":28438.68,"low":28402.3,"close":28438.68,"volume":0.3275,"closeTime":1680344999999},{"openTime":1680345000000,"open":28433.51,"high":28451.05,"low":28430.3,"close":28451.05,"volume":0.84326,"closeTime":1680345899999},{"openTime":1680345900000,"open":28451.44,"high":28474.65,"low":28441.4,"close":28474.65,"volume":0.2738,"closeTime":1680346799999},{"openTime":1680346800000,"open":28476.79,"high":28487.07,"low":28455,"close":28455,"volume":1.04676,"closeTime":1680347699999},{"openTime":1680347700000,"open":28455,"high":28455,"low":28427.21,"close":28436.46,"volume":1.83097,"closeTime":1680348599999},{"openTime":1680348600000,"open":28440.59,"high":28451.16,"low":28422.3,"close":28431.97,"volume":0.63255,"closeTime":1680349499999},{"openTime":1680349500000,"open":28425.97,"high":28428.97,"low":28374.23,"close":28386.86,"volume":0.87187,"closeTime":1680350399999},{"openTime":1680350400000,"open":28388.03,"high":28396.25,"low":28336.4,"close":28392.76,"volume":1.06687,"closeTime":1680351299999},{"openTime":1680351300000,"open":28400.56,"high":28426.11,"low":28391.07,"close":28426.11,"volume":0.6169,"closeTime":1680352199999},{"openTime":1680352200000,"open":28413.28,"high":28414.33,"low":28382.43,"close":28414.33,"volume":0.2169,"closeTime":1680353099999},{"openTime":1680353100000,"open":28400.8,"high":28438.36,"low":28380.3,"close":28434.5,"volume":1.33117,"closeTime":1680353999999},{"openTime":1680354000000,"open":28432.75,"high":28449.52,"low":28426.97,"close":28426.97,"volume":0.47761,"closeTime":1680354899999},{"openTime":1680354900000,"open":28427.15,"high":28437.39,"low":28397.09,"close":28437.17,"volume":0.66383,"closeTime":1680355799999},{"openTime":1680355800000,"open":28440.1,"high":28440.1,"low":28403.55,"close":28426.51,"volume":2.38848,"closeTime":1680356699999},{"openTime":1680356700000,"open":28431.43,"high":28453.96,"low":28410.26,"close":28435.54,"volume":6.77019,"closeTime":1680357599999},{"openTime":1680357600000,"open":28432.79,"high":28434.14,"low":28411.68,"close":28411.68,"volume":0.78712,"closeTime":1680358499999},{"openTime":1680358500000,"open":28417.07,"high":28417.78,"low":28354.58,"close":28380.9,"volume":1.76618,"closeTime":1680359399999},{"openTime":1680359400000,"open":28383.79,"high":28390.8,"low":28313.89,"close":28362.8,"volume":1.60655,"closeTime":1680360299999},{"openTime":1680360300000,"open":28369.15,"high":28392.1,"low":28333.63,"close":28333.63,"volume":0.66602,"closeTime":1680361199999},{"openTime":1680361200000,"open":28333.27,"high":28359.5,"low":28241.05,"close":28337.41,"volume":2.20353,"closeTime":1680362099999},{"openTime":1680362100000,"open":28348.95,"high":28369.81,"low":28341.43,"close":28368.47,"volume":0.41147,"closeTime":1680362999999},{"openTime":1680363000000,"open":28369.77,"high":28401.03,"low":28366.61,"close":28374.99,"volume":1.86508,"closeTime":1680363899999},{"openTime":1680363900000,"open":28386.24,"high":28415.07,"low":28370.64,"close":28415.07,"volume":1.83757,"closeTime":1680364799999},{"openTime":1680364800000,"open":28412.75,"high":28447.58,"low":28395.9,"close":28446.39,"volume":2.38374,"closeTime":1680365699999},{"openTime":1680365700000,"open":28449.04,"high":28449.12,"low":28421.33,"close":28432.12,"volume":2.4109,"closeTime":1680366599999},{"openTime":1680366600000,"open":28433.93,"high":28439.68,"low":28396.48,"close":28400.37,"volume":2.56518,"closeTime":1680367499999},{"openTime":1680367500000,"open":28401.31,"high":28404.44,"low":28293.45,"close":28341.56,"volume":20.38611,"closeTime":1680368399999},{"openTime":1680368400000,"open":28341.99,"high":28392.41,"low":28331.54,"close":28391.66,"volume":3.71546,"closeTime":1680369299999},{"openTime":1680369300000,"open":28386.55,"high":28386.55,"low":28360.57,"close":28379.54,"volume":1.83337,"closeTime":1680370199999},{"openTime":1680370200000,"open":28379.54,"high":28396.97,"low":28353.95,"close":28396.97,"volume":1.69988,"closeTime":1680371099999},{"openTime":1680371100000,"open":28385.93,"high":28387.66,"low":28345.91,"close":28377.79,"volume":0.31541,"closeTime":1680371999999},{"openTime":1680372000000,"open":28376.67,"high":28395.98,"low":28376.67,"close":28391.73,"volume":0.60623,"closeTime":1680372899999},{"openTime":1680372900000,"open":28395.99,"high":28396,"low":28348.83,"close":28357.87,"volume":0.57189,"closeTime":1680373799999},{"openTime":1680373800000,"open":28364.77,"high":28381.73,"low":28349.65,"close":28360.4,"volume":2.54427,"closeTime":1680374699999},{"openTime":1680374700000,"open":28360.86,"high":28386.3,"low":28354.73,"close":28384.89,"volume":1.10959,"closeTime":1680375599999},{"openTime":1680375600000,"open":28387.15,"high":28396.23,"low":28377.27,"close":28381.88,"volume":2.28564,"closeTime":1680376499999},{"openTime":1680376500000,"open":28380.87,"high":28381.49,"low":28353.84,"close":28381.49,"volume":2.50796,"closeTime":1680377399999},{"openTime":1680377400000,"open":28383.64,"high":28395.89,"low":28380.59,"close":28386.06,"volume":0.83165,"closeTime":1680378299999},{"openTime":1680378300000,"open":28370.68,"high":28394.48,"low":28364.91,"close":28394.48,"volume":0.22423,"closeTime":1680379199999},{"openTime":1680379200000,"open":28396.16,"high":28452.45,"low":28388.95,"close":28413.66,"volume":2.90522,"closeTime":1680380099999},{"openTime":1680380100000,"open":28431.87,"high":28438.94,"low":28430.37,"close":28436.32,"volume":0.69948,"closeTime":1680380999999},{"openTime":1680381000000,"open":28427,"high":28584.41,"low":28427,"close":28511.27,"volume":5.10186,"closeTime":1680381899999},{"openTime":1680381900000,"open":28520.33,"high":28520.33,"low":28459.15,"close":28460.04,"volume":0.4942,"closeTime":1680382799999},{"openTime":1680382800000,"open":28460.97,"high":28522.69,"low":28443.45,"close":28485.86,"volume":1.47128,"closeTime":1680383699999},{"openTime":1680383700000,"open":28496.86,"high":28529.64,"low":28488.64,"close":28491.7,"volume":0.79745,"closeTime":1680384599999},{"openTime":1680384600000,"open":28487.88,"high":28490.01,"low":28481.14,"close":28490,"volume":0.84451,"closeTime":1680385499999},{"openTime":1680385500000,"open":28490.01,"high":28507.84,"low":28474.08,"close":28491.85,"volume":0.85248,"closeTime":1680386399999},{"openTime":1680386400000,"open":28500.7,"high":28517.61,"low":28489.18,"close":28507.62,"volume":0.55566,"closeTime":1680387299999},{"openTime":1680387300000,"open":28506.19,"high":28532.57,"low":28506.19,"close":28527.5,"volume":1.23294,"closeTime":1680388199999},{"openTime":1680388200000,"open":28530.81,"high":28548.47,"low":28507.06,"close":28517.23,"volume":0.75538,"closeTime":1680389099999},{"openTime":1680389100000,"open":28517.23,"high":28545.1,"low":28517.23,"close":28536.53,"volume":0.42393,"closeTime":1680389999999},{"openTime":1680390000000,"open":28529.99,"high":28545.42,"low":28527.23,"close":28544.34,"volume":0.24604,"closeTime":1680390899999},{"openTime":1680390900000,"open":28535.39,"high":28566.31,"low":28506.59,"close":28522.03,"volume":1.05557,"closeTime":1680391799999},{"openTime":1680391800000,"open":28515.36,"high":28515.36,"low":28460.69,"close":28472.58,"volume":0.85305,"closeTime":1680392699999},{"openTime":1680392700000,"open":28474.69,"high":28488.23,"low":28461.7,"close":28466.23,"volume":0.15637,"closeTime":1680393599999},{"openTime":1680393600000,"open":28466.67,"high":28492.97,"low":28466.67,"close":28484.55,"volume":1.05807,"closeTime":1680394499999},{"openTime":1680394500000,"open":28490.84,"high":28509.77,"low":28475.23,"close":28477.6,"volume":0.63437,"closeTime":1680395399999},{"openTime":1680395400000,"open":28475.23,"high":28475.23,"low":28406.26,"close":28437.2,"volume":1.09523,"closeTime":1680396299999},{"openTime":1680396300000,"open":28436.88,"high":28438.98,"low":28371.11,"close":28374.48,"volume":0.49634,"closeTime":1680397199999},{"openTime":1680397200000,"open":28398.47,"high":28406.52,"low":28366.79,"close":28399.9,"volume":0.3871,"closeTime":1680398099999},{"openTime":1680398100000,"open":28388.03,"high":28436.15,"low":28388.03,"close":28436.15,"volume":0.15227,"closeTime":1680398999999},{"openTime":1680399000000,"open":28422.49,"high":28442.74,"low":28422.49,"close":28424.5,"volume":0.30203,"closeTime":1680399899999},{"openTime":1680399900000,"open":28413.6,"high":28441.78,"low":28406.48,"close":28406.48,"volume":0.39917,"closeTime":1680400799999},{"openTime":1680400800000,"open":28400.72,"high":28424.67,"low":28389.81,"close":28421.34,"volume":0.25734,"closeTime":1680401699999},{"openTime":1680401700000,"open":28428.82,"high":28438.22,"low":28382.34,"close":28432.92,"volume":0.29706,"closeTime":1680402599999},{"openTime":1680402600000,"open":28433.37,"high":28442.24,"low":28423.58,"close":28424.67,"volume":1.01096,"closeTime":1680403499999},{"openTime":1680403500000,"open":28423.68,"high":28428.8,"low":28416.23,"close":28417.7,"volume":0.62684,"closeTime":1680404399999},{"openTime":1680404400000,"open":28415.69,"high":28431.46,"low":28412.89,"close":28426.62,"volume":0.68562,"closeTime":1680405299999},{"openTime":1680405300000,"open":28429.27,"high":28507.32,"low":28429.27,"close":28507.32,"volume":2.28169,"closeTime":1680406199999},{"openTime":1680406200000,"open":28507.35,"high":28535.51,"low":28490.33,"close":28490.33,"volume":1.06392,"closeTime":1680407099999},{"openTime":1680407100000,"open":28491.36,"high":28491.36,"low":28479.79,"close":28479.79,"volume":0.03315,"closeTime":1680407999999},{"openTime":1680408000000,"open":28498.38,"high":28498.38,"low":28464.34,"close":28464.34,"volume":0.30047,"closeTime":1680408899999},{"openTime":1680408900000,"open":28474.65,"high":28474.65,"low":28457.02,"close":28461.39,"volume":0.27262,"closeTime":1680409799999},{"openTime":1680409800000,"open":28467.4,"high":28467.4,"low":28438.21,"close":28438.22,"volume":0.19911,"closeTime":1680410699999},{"openTime":1680410700000,"open":28441.99,"high":28445.21,"low":28398.86,"close":28398.86,"volume":2.85087,"closeTime":1680411599999},{"openTime":1680411600000,"open":28401.44,"high":28414.73,"low":28395.97,"close":28414.73,"volume":0.18437,"closeTime":1680412499999},{"openTime":1680412500000,"open":28423.94,"high":28442.36,"low":28422.02,"close":28438.72,"volume":0.60394,"closeTime":1680413399999},{"openTime":1680413400000,"open":28433.46,"high":28477.87,"low":28433.46,"close":28477.87,"volume":2.34855,"closeTime":1680414299999},{"openTime":1680414300000,"open":28476.17,"high":28477.04,"low":28451.04,"close":28477.04,"volume":0.12228,"closeTime":1680415199999},{"openTime":1680415200000,"open":28480.58,"high":28480.58,"low":28458.73,"close":28467.89,"volume":0.24487,"closeTime":1680416099999},{"openTime":1680416100000,"open":28450.81,"high":28451.24,"low":28432.96,"close":28441.43,"volume":0.21992,"closeTime":1680416999999},{"openTime":1680417000000,"open":28445.19,"high":28467.84,"low":28445.19,"close":28467.84,"volume":0.02049,"closeTime":1680417899999},{"openTime":1680417900000,"open":28474.3,"high":28507.36,"low":28473.29,"close":28478.57,"volume":0.76175,"closeTime":1680418799999},{"openTime":1680418800000,"open":28474.54,"high":28490.69,"low":28454.63,"close":28482.71,"volume":0.8589,"closeTime":1680419699999},{"openTime":1680419700000,"open":28481.57,"high":28481.57,"low":28462.15,"close":28472.81,"volume":0.24076,"closeTime":1680420599999},{"openTime":1680420600000,"open":28480.24,"high":28480.24,"low":28444.87,"close":28447.2,"volume":0.78233,"closeTime":1680421499999},{"openTime":1680421500000,"open":28451.27,"high":28460.28,"low":28433.81,"close":28433.81,"volume":0.33067,"closeTime":1680422399999},{"openTime":1680422400000,"open":28429.23,"high":28432.04,"low":28403.86,"close":28404.46,"volume":0.58063,"closeTime":1680423299999},{"openTime":1680423300000,"open":28402.3,"high":28427.85,"low":28398.86,"close":28427.85,"volume":0.15868,"closeTime":1680424199999},{"openTime":1680424200000,"open":28429.96,"high":28431.35,"low":28388.68,"close":28407.22,"volume":1.55537,"closeTime":1680425099999},{"openTime":1680425100000,"open":28397.3,"high":28397.3,"low":28377.18,"close":28391.58,"volume":0.28273,"closeTime":1680425999999},{"openTime":1680426000000,"open":28391.95,"high":28406.9,"low":28380.5,"close":28406.9,"volume":0.98966,"closeTime":1680426899999},{"openTime":1680426900000,"open":28404.88,"high":28426.81,"low":28399.36,"close":28407.82,"volume":5.81589,"closeTime":1680427799999},{"openTime":1680427800000,"open":28407.82,"high":28425.22,"low":28404.17,"close":28416.76,"volume":7.25327,"closeTime":1680428699999},{"openTime":1680428700000,"open":28416.39,"high":28454.23,"low":28415.34,"close":28420.65,"volume":2.32107,"closeTime":1680429599999},{"openTime":1680429600000,"open":28423.29,"high":28423.29,"low":28394.24,"close":28394.24,"volume":0.70741,"closeTime":1680430499999},{"openTime":1680430500000,"open":28397.43,"high":28407.68,"low":28392.85,"close":28407.68,"volume":0.80208,"closeTime":1680431399999},{"openTime":1680431400000,"open":28401.32,"high":28419.12,"low":28376.24,"close":28419.12,"volume":2.68665,"closeTime":1680432299999},{"openTime":1680432300000,"open":28398.29,"high":28398.29,"low":28378.59,"close":28382.98,"volume":0.30633,"closeTime":1680433199999},{"openTime":1680433200000,"open":28380,"high":28383.01,"low":28326.41,"close":28370.32,"volume":3.50901,"closeTime":1680434099999},{"openTime":1680434100000,"open":28383.55,"high":28393.82,"low":28365.41,"close":28393.82,"volume":1.10905,"closeTime":1680434999999},{"openTime":1680435000000,"open":28393.83,"high":28393.83,"low":28369.3,"close":28391.78,"volume":0.46235,"closeTime":1680435899999},{"openTime":1680435900000,"open":28392.81,"high":28398.18,"low":28366.8,"close":28366.8,"volume":1.70444,"closeTime":1680436799999},{"openTime":1680436800000,"open":28364.13,"high":28366.23,"low":28311.45,"close":28352.14,"volume":1.61972,"closeTime":1680437699999},{"openTime":1680437700000,"open":28343.5,"high":28357.48,"low":28290.8,"close":28311.35,"volume":0.78022,"closeTime":1680438599999},{"openTime":1680438600000,"open":28309.39,"high":28322.85,"low":28268.54,"close":28322.85,"volume":0.80912,"closeTime":1680439499999},{"openTime":1680439500000,"open":28320.77,"high":28323.77,"low":28257.76,"close":28277.68,"volume":1.5681,"closeTime":1680440399999},{"openTime":1680440400000,"open":28272.98,"high":28275.57,"low":28156.01,"close":28189.89,"volume":2.28082,"closeTime":1680441299999},{"openTime":1680441300000,"open":28185.85,"high":28285.06,"low":28184.14,"close":28279.25,"volume":1.15947,"closeTime":1680442199999},{"openTime":1680442200000,"open":28272.9,"high":28356.26,"low":28268.27,"close":28309.33,"volume":9.51984,"closeTime":1680443099999},{"openTime":1680443100000,"open":28331.28,"high":28341.3,"low":28276.75,"close":28290.45,"volume":0.26822,"closeTime":1680443999999},{"openTime":1680444000000,"open":28292.23,"high":28311.54,"low":28267.98,"close":28278.21,"volume":0.82177,"closeTime":1680444899999},{"openTime":1680444900000,"open":28278.21,"high":28328.84,"low":28257.81,"close":28323.61,"volume":0.94866,"closeTime":1680445799999},{"openTime":1680445800000,"open":28312.91,"high":28356.28,"low":28299.38,"close":28308.32,"volume":1.50776,"closeTime":1680446699999},{"openTime":1680446700000,"open":28307.33,"high":28323.71,"low":28285.56,"close":28285.56,"volume":1.37562,"closeTime":1680447599999},{"openTime":1680447600000,"open":28284.51,"high":28288.61,"low":28055.06,"close":28124.17,"volume":13.03716,"closeTime":1680448499999},{"openTime":1680448500000,"open":28131.61,"high":28170.64,"low":28067.31,"close":28121.85,"volume":3.13422,"closeTime":1680449399999},{"openTime":1680449400000,"open":28118.24,"high":28144.66,"low":28079.36,"close":28104.16,"volume":7.01079,"closeTime":1680450299999},{"openTime":1680450300000,"open":28103.34,"high":28152.92,"low":28084.53,"close":28140.1,"volume":4.19827,"closeTime":1680451199999},{"openTime":1680451200000,"open":28142.28,"high":28156.29,"low":28117.5,"close":28140.29,"volume":5.30061,"closeTime":1680452099999},{"openTime":1680452100000,"open":28146.73,"high":28146.73,"low":27988.82,"close":28010.96,"volume":8.74105,"closeTime":1680452999999},{"openTime":1680453000000,"open":28007.53,"high":28097.85,"low":27942.76,"close":28089.78,"volume":6.31186,"closeTime":1680453899999},{"openTime":1680453900000,"open":28089.83,"high":28146.58,"low":28071.88,"close":28134.71,"volume":2.28682,"closeTime":1680454799999},{"openTime":1680454800000,"open":28135.31,"high":28166.3,"low":28129.22,"close":28144.86,"volume":1.14998,"closeTime":1680455699999},{"openTime":1680455700000,"open":28143.67,"high":28171.48,"low":28121.49,"close":28122.38,"volume":0.97154,"closeTime":1680456599999},{"openTime":1680456600000,"open":28121.9,"high":28241.17,"low":28121.9,"close":28203.2,"volume":3.72684,"closeTime":1680457499999},{"openTime":1680457500000,"open":28201.24,"high":28241.57,"low":28191.01,"close":28205.9,"volume":2.99808,"closeTime":1680458399999},{"openTime":1680458400000,"open":28208.75,"high":28228.5,"low":28200.99,"close":28203.56,"volume":1.142,"closeTime":1680459299999},{"openTime":1680459300000,"open":28203.69,"high":28203.69,"low":28164.64,"close":28188.05,"volume":3.07432,"closeTime":1680460199999},{"openTime":1680460200000,"open":28184.38,"high":28214.03,"low":28164.99,"close":28192.79,"volume":0.70154,"closeTime":1680461099999},{"openTime":1680461100000,"open":28188.59,"high":28192.1,"low":28168.57,"close":28171.35,"volume":1.05941,"closeTime":1680461999999},{"openTime":1680462000000,"open":28166.14,"high":28184.28,"low":28134.11,"close":28142.42,"volume":0.80277,"closeTime":1680462899999},{"openTime":1680462900000,"open":28138.82,"high":28142.26,"low":28103.31,"close":28132.76,"volume":1.76012,"closeTime":1680463799999},{"openTime":1680463800000,"open":28134.35,"high":28134.35,"low":27883.93,"close":27961.99,"volume":8.91875,"closeTime":1680464699999},{"openTime":1680464700000,"open":27950.5,"high":28015.32,"low":27931,"close":27952.28,"volume":1.82,"closeTime":1680465599999},{"openTime":1680465600000,"open":27943.33,"high":28000.58,"low":27926.15,"close":27999.59,"volume":3.7319,"closeTime":1680466499999},{"openTime":1680466500000,"open":27996.48,"high":28059.03,"low":27968.05,"close":28054.49,"volume":1.34269,"closeTime":1680467399999},{"openTime":1680467400000,"open":28051.7,"high":28096.37,"low":28030.12,"close":28096.22,"volume":2.31937,"closeTime":1680468299999},{"openTime":1680468300000,"open":28097.67,"high":28102.73,"low":28052.58,"close":28066.89,"volume":1.96686,"closeTime":1680469199999},{"openTime":1680469200000,"open":28069.25,"high":28167.26,"low":28061.34,"close":28134.86,"volume":6.20658,"closeTime":1680470099999},{"openTime":1680470100000,"open":28141.06,"high":28141.06,"low":28088.9,"close":28124.27,"volume":2.43407,"closeTime":1680470999999},{"openTime":1680471000000,"open":28123.68,"high":28123.68,"low":28066.46,"close":28066.49,"volume":1.92744,"closeTime":1680471899999},{"openTime":1680471900000,"open":28065.76,"high":28070.31,"low":27997.45,"close":28029.88,"volume":3.55884,"closeTime":1680472799999},{"openTime":1680472800000,"open":28024.35,"high":28033.85,"low":27883.11,"close":27897.56,"volume":3.55564,"closeTime":1680473699999},{"openTime":1680473700000,"open":27916.37,"high":28004.22,"low":27879.54,"close":27978.9,"volume":5.46032,"closeTime":1680474599999},{"openTime":1680474600000,"open":27979.01,"high":28001.52,"low":27952.64,"close":27976.99,"volume":2.36704,"closeTime":1680475499999},{"openTime":1680475500000,"open":27974.9,"high":28120.37,"low":27971.73,"close":28120.37,"volume":2.64924,"closeTime":1680476399999},{"openTime":1680476400000,"open":28120.38,"high":28128.61,"low":28053.49,"close":28103.29,"volume":1.0335,"closeTime":1680477299999},{"openTime":1680477300000,"open":28097.71,"high":28148.73,"low":28057.55,"close":28123.93,"volume":1.86259,"closeTime":1680478199999},{"openTime":1680478200000,"open":28123.38,"high":28186.26,"low":28122.7,"close":28153.19,"volume":3.8933,"closeTime":1680479099999},{"openTime":1680479100000,"open":28159.26,"high":28211.78,"low":28158.38,"close":28177.74,"volume":1.48521,"closeTime":1680479999999},{"openTime":1680480000000,"open":28182.28,"high":28196.42,"low":28159.77,"close":28166.59,"volume":1.18627,"closeTime":1680480899999},{"openTime":1680480900000,"open":28170.31,"high":28183.42,"low":28113.5,"close":28150.21,"volume":1.39752,"closeTime":1680481799999},{"openTime":1680481800000,"open":28154.44,"high":28155.15,"low":28079.69,"close":28113.23,"volume":2.79189,"closeTime":1680482699999},{"openTime":1680482700000,"open":28102.56,"high":28126.56,"low":28085.19,"close":28124.59,"volume":1.60214,"closeTime":1680483599999},{"openTime":1680483600000,"open":28124.32,"high":28154.37,"low":28101.32,"close":28104.63,"volume":1.67234,"closeTime":1680484499999},{"openTime":1680484500000,"open":28109.11,"high":28112.59,"low":28028,"close":28030.96,"volume":1.80579,"closeTime":1680485399999},{"openTime":1680485400000,"open":28029.15,"high":28055.28,"low":27629.98,"close":27754,"volume":10.34586,"closeTime":1680486299999},{"openTime":1680486300000,"open":27733.74,"high":27733.74,"low":27585.55,"close":27722.22,"volume":9.86237,"closeTime":1680487199999},{"openTime":1680487200000,"open":27719.84,"high":27789.21,"low":27672.93,"close":27789.21,"volume":3.78282,"closeTime":1680488099999},{"openTime":1680488100000,"open":27787.46,"high":27820.4,"low":27758.42,"close":27785.99,"volume":4.29579,"closeTime":1680488999999},{"openTime":1680489000000,"open":27785.13,"high":27813.79,"low":27736.79,"close":27787.42,"volume":2.24541,"closeTime":1680489899999},{"openTime":1680489900000,"open":27793.08,"high":27823.32,"low":27718.5,"close":27731.91,"volume":5.32666,"closeTime":1680490799999},{"openTime":1680490800000,"open":27724.46,"high":27746.03,"low":27639.08,"close":27696.6,"volume":4.1766,"closeTime":1680491699999},{"openTime":1680491700000,"open":27695.41,"high":27736.51,"low":27666.58,"close":27736.51,"volume":1.71808,"closeTime":1680492599999},{"openTime":1680492600000,"open":27736.51,"high":27751.19,"low":27683.4,"close":27743.33,"volume":0.98159,"closeTime":1680493499999},{"openTime":1680493500000,"open":27743.07,"high":27793.9,"low":27742.95,"close":27764.98,"volume":8.03193,"closeTime":1680494399999},{"openTime":1680494400000,"open":27760.14,"high":27767.42,"low":27718.14,"close":27718.24,"volume":0.65346,"closeTime":1680495299999},{"openTime":1680495300000,"open":27717.98,"high":27719.88,"low":27663.35,"close":27692.94,"volume":1.13239,"closeTime":1680496199999},{"openTime":1680496200000,"open":27700.27,"high":27724.8,"low":27641.17,"close":27646.82,"volume":1.62318,"closeTime":1680497099999},{"openTime":1680497100000,"open":27639.18,"high":27715.55,"low":27604.56,"close":27715.05,"volume":7.50055,"closeTime":1680497999999},{"openTime":1680498000000,"open":27715.56,"high":27726.04,"low":27698.69,"close":27708.63,"volume":0.62764,"closeTime":1680498899999},{"openTime":1680498900000,"open":27707.7,"high":27746.06,"low":27707.7,"close":27724.35,"volume":1.28224,"closeTime":1680499799999},{"openTime":1680499800000,"open":27726.48,"high":27771.34,"low":27724.1,"close":27738.58,"volume":2.54485,"closeTime":1680500699999},{"openTime":1680500700000,"open":27739.57,"high":27739.57,"low":27673.54,"close":27691.13,"volume":2.32689,"closeTime":1680501599999},{"openTime":1680501600000,"open":27680.21,"high":27698.82,"low":27662.44,"close":27689.91,"volume":1.4802,"closeTime":1680502499999},{"openTime":1680502500000,"open":27694.69,"high":27722.88,"low":27664.55,"close":27721.45,"volume":4.09967,"closeTime":1680503399999},{"openTime":1680503400000,"open":27719.74,"high":27758.56,"low":27692.07,"close":27703.64,"volume":1.2318,"closeTime":1680504299999},{"openTime":1680504300000,"open":27704.86,"high":27800.24,"low":27704.86,"close":27787.29,"volume":2.71063,"closeTime":1680505199999},{"openTime":1680505200000,"open":27785.38,"high":27840.44,"low":27780.01,"close":27806.96,"volume":3.61111,"closeTime":1680506099999},{"openTime":1680506100000,"open":27804.18,"high":27938.76,"low":27803.11,"close":27930.42,"volume":2.54409,"closeTime":1680506999999},{"openTime":1680507000000,"open":27928.65,"high":27947.54,"low":27886.5,"close":27886.5,"volume":4.20148,"closeTime":1680507899999},{"openTime":1680507900000,"open":27887.34,"high":27965.8,"low":27883.1,"close":27965.8,"volume":2.52901,"closeTime":1680508799999},{"openTime":1680508800000,"open":27968.32,"high":28188.3,"low":27968.32,"close":28140.44,"volume":6.67311,"closeTime":1680509699999},{"openTime":1680509700000,"open":28149.65,"high":28420.16,"low":28149.65,"close":28393.07,"volume":14.39815,"closeTime":1680510599999},{"openTime":1680510600000,"open":28399.75,"high":28455.5,"low":28311.36,"close":28321.12,"volume":5.40121,"closeTime":1680511499999},{"openTime":1680511500000,"open":28329.19,"high":28356.89,"low":28286.33,"close":28338.07,"volume":2.56316,"closeTime":1680512399999},{"openTime":1680512400000,"open":28344.16,"high":28369.57,"low":28312.01,"close":28312.01,"volume":1.13287,"closeTime":1680513299999},{"openTime":1680513300000,"open":28321.95,"high":28388.8,"low":28318.4,"close":28333.95,"volume":4.76056,"closeTime":1680514199999},{"openTime":1680514200000,"open":28339.4,"high":28397.28,"low":28310.37,"close":28321.55,"volume":4.18436,"closeTime":1680515099999},{"openTime":1680515100000,"open":28319.48,"high":28356.6,"low":28314.73,"close":28333.01,"volume":6.27558,"closeTime":1680515999999},{"openTime":1680516000000,"open":28339.71,"high":28363.24,"low":28318.39,"close":28330.98,"volume":3.90968,"closeTime":1680516899999},{"openTime":1680516900000,"open":28337.1,"high":28434.35,"low":28332.95,"close":28412.18,"volume":12.6146,"closeTime":1680517799999},{"openTime":1680517800000,"open":28420.85,"high":28515.99,"low":28362.11,"close":28362.12,"volume":5.20477,"closeTime":1680518699999},{"openTime":1680518700000,"open":28369.01,"high":28391.37,"low":28312.34,"close":28312.34,"volume":1.72462,"closeTime":1680519599999},{"openTime":1680519600000,"open":28319.19,"high":28320.32,"low":28229.2,"close":28247.4,"volume":2.63938,"closeTime":1680520499999},{"openTime":1680520500000,"open":28246.71,"high":28312.54,"low":28243.31,"close":28277.77,"volume":7.65845,"closeTime":1680521399999},{"openTime":1680521400000,"open":28276.86,"high":28302.49,"low":28221.66,"close":28289.54,"volume":4.29396,"closeTime":1680522299999},{"openTime":1680522300000,"open":28292.53,"high":28299.67,"low":28230.07,"close":28263.22,"volume":5.56382,"closeTime":1680523199999},{"openTime":1680523200000,"open":28261.48,"high":28264.42,"low":28222.17,"close":28241.08,"volume":2.61155,"closeTime":1680524099999},{"openTime":1680524100000,"open":28242.37,"high":28252.37,"low":28125.15,"close":28130.84,"volume":3.24103,"closeTime":1680524999999},{"openTime":1680525000000,"open":28125.95,"high":28184.14,"low":28100.52,"close":28109.65,"volume":4.60709,"closeTime":1680525899999},{"openTime":1680525900000,"open":28106.43,"high":28175.91,"low":28075.1,"close":28172.22,"volume":4.2031,"closeTime":1680526799999},{"openTime":1680526800000,"open":28163.2,"high":28184.28,"low":28143.45,"close":28147.31,"volume":1.33137,"closeTime":1680527699999},{"openTime":1680527700000,"open":28151.04,"high":28229.39,"low":28128.89,"close":28222.74,"volume":2.6496,"closeTime":1680528599999},{"openTime":1680528600000,"open":28220.33,"high":28223.83,"low":28154.31,"close":28204.98,"volume":3.05808,"closeTime":1680529499999},{"openTime":1680529500000,"open":28213.64,"high":28387.38,"low":28213.46,"close":28266.05,"volume":4.15215,"closeTime":1680530399999},{"openTime":1680530400000,"open":28273.86,"high":28312.01,"low":28232,"close":28248.71,"volume":3.87048,"closeTime":1680531299999},{"openTime":1680531300000,"open":28248.54,"high":28261.34,"low":28218.26,"close":28245.91,"volume":3.58154,"closeTime":1680532199999},{"openTime":1680532200000,"open":28252.19,"high":28256.27,"low":27996.6,"close":28098.47,"volume":6.10105,"closeTime":1680533099999},{"openTime":1680533100000,"open":28094.99,"high":28094.99,"low":27955.84,"close":28016.25,"volume":6.30215,"closeTime":1680533999999},{"openTime":1680534000000,"open":28000.63,"high":28069.52,"low":27968.55,"close":27974.76,"volume":3.06342,"closeTime":1680534899999},{"openTime":1680534900000,"open":27973.08,"high":28109.33,"low":27969.67,"close":28089.38,"volume":1.85425,"closeTime":1680535799999},{"openTime":1680535800000,"open":28078.58,"high":28118.05,"low":28043.68,"close":28043.68,"volume":3.255,"closeTime":1680536699999},{"openTime":1680536700000,"open":28040.29,"high":28086.11,"low":27994.04,"close":28058.62,"volume":15.86661,"closeTime":1680537599999},{"openTime":1680537600000,"open":28063.69,"high":28137.35,"low":28039.37,"close":28094.72,"volume":2.83315,"closeTime":1680538499999},{"openTime":1680538500000,"open":28100.83,"high":28116.66,"low":28041.28,"close":28055.13,"volume":1.26372,"closeTime":1680539399999},{"openTime":1680539400000,"open":28064.08,"high":28075.96,"low":28016.7,"close":28023.94,"volume":3.42341,"closeTime":1680540299999},{"openTime":1680540300000,"open":28020.55,"high":28037.27,"low":27931.98,"close":27939.26,"volume":4.32551,"closeTime":1680541199999},{"openTime":1680541200000,"open":27931.97,"high":28009.56,"low":27901.24,"close":28009.56,"volume":3.86105,"closeTime":1680542099999},{"openTime":1680542100000,"open":28010.94,"high":28014.33,"low":27974.46,"close":27990.41,"volume":146.03308,"closeTime":1680542999999},{"openTime":1680543000000,"open":27989.12,"high":28091.26,"low":27948.05,"close":28007.78,"volume":8.23719,"closeTime":1680543899999},{"openTime":1680543900000,"open":28001.26,"high":28063.67,"low":27947.06,"close":27992.02,"volume":7.4214,"closeTime":1680544799999},{"openTime":1680544800000,"open":27988.66,"high":28051.79,"low":27977.99,"close":27984.41,"volume":3.55197,"closeTime":1680545699999},{"openTime":1680545700000,"open":27992.01,"high":28115.95,"low":27932.88,"close":28098.91,"volume":11.32267,"closeTime":1680546599999},{"openTime":1680546600000,"open":28104.27,"high":28239.33,"low":28061.97,"close":28130.36,"volume":5.38091,"closeTime":1680547499999},{"openTime":1680547500000,"open":28144.07,"high":28227.97,"low":28120.23,"close":28156.27,"volume":3.58187,"closeTime":1680548399999},{"openTime":1680548400000,"open":28183.75,"high":28242.22,"low":28114.69,"close":28154.95,"volume":2.61844,"closeTime":1680549299999},{"openTime":1680549300000,"open":28156.32,"high":28163.2,"low":28101.43,"close":28126.41,"volume":2.71826,"closeTime":1680550199999},{"openTime":1680550200000,"open":28136.85,"high":28166.63,"low":28110.97,"close":28166.63,"volume":0.91794,"closeTime":1680551099999},{"openTime":1680551100000,"open":28154.42,"high":28155.58,"low":28045.63,"close":28095.66,"volume":2.40323,"closeTime":1680551999999},{"openTime":1680552000000,"open":28095.66,"high":28100.77,"low":27677.17,"close":27720.69,"volume":8.39356,"closeTime":1680552899999},{"openTime":1680552900000,"open":27701.87,"high":27793.85,"low":27635.53,"close":27769.99,"volume":9.84298,"closeTime":1680553799999},{"openTime":1680553800000,"open":27763.22,"high":27816.17,"low":27688,"close":27807.24,"volume":3.43052,"closeTime":1680554699999},{"openTime":1680554700000,"open":27795,"high":27795,"low":27493.34,"close":27586.28,"volume":12.58822,"closeTime":1680555599999},{"openTime":1680555600000,"open":27566.78,"high":27566.78,"low":27233.32,"close":27427.12,"volume":46.25718,"closeTime":1680556499999},{"openTime":1680556500000,"open":27433.2,"high":27603.57,"low":27383.74,"close":27527.12,"volume":7.62018,"closeTime":1680557399999},{"openTime":1680557400000,"open":27533.24,"high":27606.34,"low":27506.58,"close":27577.97,"volume":3.18398,"closeTime":1680558299999},{"openTime":1680558300000,"open":27585.42,"high":27775.51,"low":27574.83,"close":27718.01,"volume":5.32324,"closeTime":1680559199999},{"openTime":1680559200000,"open":27741.11,"high":27781.32,"low":27685.12,"close":27751.68,"volume":1.65469,"closeTime":1680560099999},{"openTime":1680560100000,"open":27742.38,"high":27938.5,"low":27734.14,"close":27918.72,"volume":4.96851,"closeTime":1680560999999},{"openTime":1680561000000,"open":27920.28,"high":27947.29,"low":27863.86,"close":27863.86,"volume":4.02676,"closeTime":1680561899999},{"openTime":1680561900000,"open":27885.26,"high":27888.06,"low":27794.13,"close":27811.73,"volume":3.90461,"closeTime":1680562799999},{"openTime":1680562800000,"open":27811.71,"high":28012.42,"low":27800.15,"close":27891.75,"volume":5.97726,"closeTime":1680563699999},{"openTime":1680563700000,"open":27901.07,"high":27947.45,"low":27888.92,"close":27891.22,"volume":3.71334,"closeTime":1680564599999},{"openTime":1680564600000,"open":27892.32,"high":27893.32,"low":27794.13,"close":27858.34,"volume":4.80556,"closeTime":1680565499999},{"openTime":1680565500000,"open":27864.29,"high":27891.64,"low":27755.54,"close":27818.22,"volume":5.51828,"closeTime":1680566399999},{"openTime":1680566400000,"open":27813.05,"high":27821.75,"low":27764.94,"close":27772.65,"volume":2.04636,"closeTime":1680567299999},{"openTime":1680567300000,"open":27768.71,"high":27876.37,"low":27759.02,"close":27770.46,"volume":4.86597,"closeTime":1680568199999},{"openTime":1680568200000,"open":27775,"high":27810.25,"low":27675.53,"close":27741.76,"volume":5.81131,"closeTime":1680569099999},{"openTime":1680569100000,"open":27743.34,"high":27786.86,"low":27738.21,"close":27763.29,"volume":2.90297,"closeTime":1680569999999},{"openTime":1680570000000,"open":27769.08,"high":27793.07,"low":27705.76,"close":27717.53,"volume":2.3845,"closeTime":1680570899999},{"openTime":1680570900000,"open":27725.92,"high":27878.88,"low":27712.98,"close":27877.12,"volume":3.93985,"closeTime":1680571799999},{"openTime":1680571800000,"open":27890.27,"high":27906.82,"low":27805.56,"close":27847.7,"volume":1.07677,"closeTime":1680572699999},{"openTime":1680572700000,"open":27836.01,"high":27836.01,"low":27798.49,"close":27803.82,"volume":0.87881,"closeTime":1680573599999},{"openTime":1680573600000,"open":27818.39,"high":27841.64,"low":27788.09,"close":27840.03,"volume":1.07858,"closeTime":1680574499999},{"openTime":1680574500000,"open":27845.68,"high":27915.19,"low":27827.29,"close":27915.19,"volume":2.28589,"closeTime":1680575399999},{"openTime":1680575400000,"open":27907.91,"high":27960.73,"low":27895.18,"close":27939.51,"volume":3.59949,"closeTime":1680576299999},{"openTime":1680576300000,"open":27913.67,"high":27913.67,"low":27859.75,"close":27863.15,"volume":2.049,"closeTime":1680577199999},{"openTime":1680577200000,"open":27863.16,"high":27885.56,"low":27863.16,"close":27885.56,"volume":8.08868,"closeTime":1680578099999},{"openTime":1680578100000,"open":27885.56,"high":27955.95,"low":27877.14,"close":27944.69,"volume":5.2918,"closeTime":1680578999999},{"openTime":1680579000000,"open":27939.41,"high":27971.95,"low":27891.53,"close":27891.53,"volume":8.93688,"closeTime":1680579899999},{"openTime":1680579900000,"open":27891.53,"high":27905.03,"low":27876.03,"close":27876.03,"volume":0.50146,"closeTime":1680580799999},{"openTime":1680580800000,"open":27872.89,"high":27894.89,"low":27865.58,"close":27891.89,"volume":0.66096,"closeTime":1680581699999},{"openTime":1680581700000,"open":27884.23,"high":27887.56,"low":27852.73,"close":27852.73,"volume":2.02903,"closeTime":1680582599999},{"openTime":1680582600000,"open":27862.17,"high":27862.17,"low":27794.13,"close":27796.78,"volume":1.24944,"closeTime":1680583499999},{"openTime":1680583500000,"open":27795.74,"high":27847.33,"low":27795.74,"close":27835.72,"volume":0.24636,"closeTime":1680584399999},{"openTime":1680584400000,"open":27824.49,"high":27860.89,"low":27824.49,"close":27860.89,"volume":2.88128,"closeTime":1680585299999},{"openTime":1680585300000,"open":27868.17,"high":27942.11,"low":27868.17,"close":27904.2,"volume":4.4882,"closeTime":1680586199999},{"openTime":1680586200000,"open":27904.7,"high":27938.86,"low":27894.97,"close":27901.58,"volume":0.36762,"closeTime":1680587099999},{"openTime":1680587100000,"open":27918.17,"high":27924.66,"low":27902.2,"close":27902.74,"volume":1.14173,"closeTime":1680587999999},{"openTime":1680588000000,"open":27905.77,"high":27927.96,"low":27888.68,"close":27895.65,"volume":1.15522,"closeTime":1680588899999},{"openTime":1680588900000,"open":27894.38,"high":27918.36,"low":27873.79,"close":27913.86,"volume":0.80558,"closeTime":1680589799999},{"openTime":1680589800000,"open":27915.17,"high":28081.24,"low":27883.09,"close":28047.08,"volume":6.80682,"closeTime":1680590699999},{"openTime":1680590700000,"open":28035.1,"high":28143.36,"low":28035.1,"close":28097.57,"volume":3.60977,"closeTime":1680591599999},{"openTime":1680591600000,"open":28093.47,"high":28150.54,"low":28067.31,"close":28117.02,"volume":7.08816,"closeTime":1680592499999},{"openTime":1680592500000,"open":28120,"high":28123.31,"low":28037.16,"close":28048.68,"volume":4.48858,"closeTime":1680593399999},{"openTime":1680593400000,"open":28048.68,"high":28048.68,"low":27980.88,"close":27980.88,"volume":9.0907,"closeTime":1680594299999},{"openTime":1680594300000,"open":27988.47,"high":28062,"low":27988.47,"close":28029.74,"volume":3.21575,"closeTime":1680595199999},{"openTime":1680595200000,"open":28044.07,"high":28049.17,"low":28016.97,"close":28023.66,"volume":2.0359,"closeTime":1680596099999},{"openTime":1680596100000,"open":28014.2,"high":28022.4,"low":27946.19,"close":28018.92,"volume":2.03199,"closeTime":1680596999999},{"openTime":1680597000000,"open":28016.44,"high":28101.42,"low":28016.44,"close":28096.69,"volume":1.97413,"closeTime":1680597899999},{"openTime":1680597900000,"open":28096.58,"high":28138.51,"low":28069.1,"close":28110.93,"volume":5.28142,"closeTime":1680598799999},{"openTime":1680598800000,"open":28103.84,"high":28149.86,"low":28051.56,"close":28051.56,"volume":9.24312,"closeTime":1680599699999},{"openTime":1680599700000,"open":28068.6,"high":28123.1,"low":28068.6,"close":28088.16,"volume":1.00942,"closeTime":1680600599999},{"openTime":1680600600000,"open":28091.18,"high":28183.53,"low":28091.18,"close":28168.06,"volume":6.40732,"closeTime":1680601499999},{"openTime":1680601500000,"open":28176.92,"high":28216.09,"low":28148.47,"close":28207.81,"volume":3.69881,"closeTime":1680602399999},{"openTime":1680602400000,"open":28212.38,"high":28293.55,"low":28183.52,"close":28223.34,"volume":9.96804,"closeTime":1680603299999},{"openTime":1680603300000,"open":28228.28,"high":28350,"low":28228.28,"close":28267.8,"volume":11.13641,"closeTime":1680604199999},{"openTime":1680604200000,"open":28265.75,"high":28291.82,"low":28203.94,"close":28207.37,"volume":1.4911,"closeTime":1680605099999},{"openTime":1680605100000,"open":28209.63,"high":28250.89,"low":28209.63,"close":28230.26,"volume":0.85879,"closeTime":1680605999999},{"openTime":1680606000000,"open":28239.43,"high":28440.92,"low":28211.53,"close":28342.48,"volume":59.43449,"closeTime":1680606899999},{"openTime":1680606900000,"open":28339.08,"high":28422.96,"low":28249.78,"close":28297.77,"volume":10.89745,"closeTime":1680607799999},{"openTime":1680607800000,"open":28304.14,"high":28328.44,"low":28175.34,"close":28252.72,"volume":6.31034,"closeTime":1680608699999},{"openTime":1680608700000,"open":28266.6,"high":28325.91,"low":28253.13,"close":28297.76,"volume":7.202,"closeTime":1680609599999},{"openTime":1680609600000,"open":28306.2,"high":28352.03,"low":28234.41,"close":28248.02,"volume":12.22958,"closeTime":1680610499999},{"openTime":1680610500000,"open":28250.13,"high":28359.7,"low":28250.13,"close":28327.51,"volume":13.04947,"closeTime":1680611399999},{"openTime":1680611400000,"open":28323.52,"high":28387.6,"low":28221.36,"close":28265.6,"volume":7.1129,"closeTime":1680612299999},{"openTime":1680612300000,"open":28259.17,"high":28291.69,"low":28220.71,"close":28283.22,"volume":15.74122,"closeTime":1680613199999},{"openTime":1680613200000,"open":28268.94,"high":28404.8,"low":28257.77,"close":28298.37,"volume":11.96027,"closeTime":1680614099999},{"openTime":1680614100000,"open":28303.88,"high":28317.18,"low":28279,"close":28279.35,"volume":2.78203,"closeTime":1680614999999},{"openTime":1680615000000,"open":28303.53,"high":28308.44,"low":28181.1,"close":28192.08,"volume":8.75725,"closeTime":1680615899999},{"openTime":1680615900000,"open":28209.86,"high":28241.54,"low":28089.38,"close":28115.54,"volume":12.26238,"closeTime":1680616799999},{"openTime":1680616800000,"open":28125.82,"high":28212.83,"low":28125.82,"close":28203.1,"volume":3.63791,"closeTime":1680617699999},{"openTime":1680617700000,"open":28204.47,"high":28209.17,"low":28098.87,"close":28167.66,"volume":3.63641,"closeTime":1680618599999},{"openTime":1680618600000,"open":28180.57,"high":28267.55,"low":28178.09,"close":28178.09,"volume":6.00305,"closeTime":1680619499999},{"openTime":1680619500000,"open":28181.4,"high":28221.36,"low":28122.6,"close":28122.6,"volume":2.57804,"closeTime":1680620399999},{"openTime":1680620400000,"open":28136.37,"high":28152.03,"low":28048.92,"close":28094.06,"volume":4.12029,"closeTime":1680621299999},{"openTime":1680621300000,"open":28087.94,"high":28105.9,"low":27970.17,"close":28019,"volume":5.2967,"closeTime":1680622199999},{"openTime":1680622200000,"open":28008.32,"high":28061.35,"low":27982.77,"close":28056.58,"volume":2.41279,"closeTime":1680623099999},{"openTime":1680623100000,"open":28059.61,"high":28090.61,"low":28033.04,"close":28053.78,"volume":2.32622,"closeTime":1680623999999},{"openTime":1680624000000,"open":28042.26,"high":28042.26,"low":27980.34,"close":28000.92,"volume":4.28214,"closeTime":1680624899999},{"openTime":1680624900000,"open":28004.95,"high":28066.87,"low":27996.36,"close":28063.04,"volume":7.98802,"closeTime":1680625799999},{"openTime":1680625800000,"open":28067.16,"high":28143.85,"low":28035,"close":28124.71,"volume":9.05989,"closeTime":1680626699999},{"openTime":1680626700000,"open":28132.12,"high":28146.09,"low":28078.85,"close":28110.15,"volume":10.58246,"closeTime":1680627599999},{"openTime":1680627600000,"open":28108.86,"high":28160.06,"low":28089.4,"close":28103.47,"volume":13.04421,"closeTime":1680628499999},{"openTime":1680628500000,"open":28104.61,"high":28197.43,"low":28104.61,"close":28147.86,"volume":29.39048,"closeTime":1680629399999},{"openTime":1680629400000,"open":28157.67,"high":28228.64,"low":28157.67,"close":28219.07,"volume":4.86808,"closeTime":1680630299999},{"openTime":1680630300000,"open":28218.36,"high":28240.44,"low":28180.63,"close":28222.83,"volume":1.87175,"closeTime":1680631199999},{"openTime":1680631200000,"open":28234.22,"high":28268.26,"low":28172.14,"close":28179.95,"volume":2.6599,"closeTime":1680632099999},{"openTime":1680632100000,"open":28181.74,"high":28181.74,"low":28124.4,"close":28124.4,"volume":1.40491,"closeTime":1680632999999},{"openTime":1680633000000,"open":28149.3,"high":28193.31,"low":28124.18,"close":28193.31,"volume":1.20351,"closeTime":1680633899999},{"openTime":1680633900000,"open":28190.2,"high":28212.88,"low":28095.48,"close":28117.45,"volume":1.68718,"closeTime":1680634799999},{"openTime":1680634800000,"open":28126.24,"high":28139.2,"low":28111.53,"close":28129.46,"volume":0.49909,"closeTime":1680635699999},{"openTime":1680635700000,"open":28133.37,"high":28173.73,"low":28081.96,"close":28103.28,"volume":3.46869,"closeTime":1680636599999},{"openTime":1680636600000,"open":28111.34,"high":28162.1,"low":28098.88,"close":28160,"volume":1.16095,"closeTime":1680637499999},{"openTime":1680637500000,"open":28142.27,"high":28207.34,"low":28123.75,"close":28184.51,"volume":1.00926,"closeTime":1680638399999},{"openTime":1680638400000,"open":28199.64,"high":28216.1,"low":28181.97,"close":28207.86,"volume":5.15681,"closeTime":1680639299999},{"openTime":1680639300000,"open":28209.02,"high":28239.17,"low":28190.84,"close":28192.02,"volume":3.69773,"closeTime":1680640199999},{"openTime":1680640200000,"open":28189.89,"high":28307.65,"low":28189.89,"close":28250.37,"volume":4.3294,"closeTime":1680641099999},{"openTime":1680641100000,"open":28249.97,"high":28313.05,"low":28247.25,"close":28257.35,"volume":2.73637,"closeTime":1680641999999},{"openTime":1680642000000,"open":28259.27,"high":28263.75,"low":28227.68,"close":28243.43,"volume":1.56689,"closeTime":1680642899999},{"openTime":1680642900000,"open":28245.85,"high":28254.98,"low":28208.16,"close":28211.35,"volume":0.84014,"closeTime":1680643799999},{"openTime":1680643800000,"open":28223.76,"high":28237.49,"low":28173.79,"close":28195.91,"volume":1.08702,"closeTime":1680644699999},{"openTime":1680644700000,"open":28205.2,"high":28233.18,"low":28174.21,"close":28232.74,"volume":3.30214,"closeTime":1680645599999},{"openTime":1680645600000,"open":28229.58,"high":28268.72,"low":28217.34,"close":28242.82,"volume":4.68354,"closeTime":1680646499999},{"openTime":1680646500000,"open":28247.5,"high":28249.28,"low":28218.96,"close":28245.73,"volume":1.19103,"closeTime":1680647399999},{"openTime":1680647400000,"open":28243.36,"high":28252.99,"low":28200.75,"close":28200.75,"volume":1.21611,"closeTime":1680648299999},{"openTime":1680648300000,"open":28221.57,"high":28221.57,"low":28191.55,"close":28199.06,"volume":0.40059,"closeTime":1680649199999},{"openTime":1680649200000,"open":28215.54,"high":28221.47,"low":28172.69,"close":28185.14,"volume":0.25287,"closeTime":1680650099999},{"openTime":1680650100000,"open":28194.12,"high":28194.38,"low":28118.25,"close":28128.28,"volume":0.70613,"closeTime":1680650999999},{"openTime":1680651000000,"open":28128.27,"high":28142.52,"low":28092.6,"close":28132.71,"volume":1.24717,"closeTime":1680651899999},{"openTime":1680651900000,"open":28120.86,"high":28197.96,"low":28114.86,"close":28183.42,"volume":0.6892,"closeTime":1680652799999},{"openTime":1680652800000,"open":28177.5,"high":28177.56,"low":28150.87,"close":28150.87,"volume":0.36054,"closeTime":1680653699999},{"openTime":1680653700000,"open":28142.96,"high":28280.23,"low":28112.72,"close":28246.18,"volume":4.85787,"closeTime":1680654599999},{"openTime":1680654600000,"open":28263.37,"high":28499.99,"low":28263.37,"close":28439.47,"volume":5.24615,"closeTime":1680655499999},{"openTime":1680655500000,"open":28456.14,"high":28733.33,"low":28434.62,"close":28673.17,"volume":18.34971,"closeTime":1680656399999},{"openTime":1680656400000,"open":28665.29,"high":28744.23,"low":28553.63,"close":28625.69,"volume":12.15425,"closeTime":1680657299999},{"openTime":1680657300000,"open":28630.34,"high":28655.95,"low":28569.54,"close":28619.24,"volume":3.91351,"closeTime":1680658199999},{"openTime":1680658200000,"open":28615.74,"high":28667.68,"low":28593.88,"close":28594.11,"volume":8.16752,"closeTime":1680659099999},{"openTime":1680659100000,"open":28594.11,"high":28621.54,"low":28573.89,"close":28591.03,"volume":4.29436,"closeTime":1680659999999},{"openTime":1680660000000,"open":28584.01,"high":28674.59,"low":28573.7,"close":28645.27,"volume":6.64483,"closeTime":1680660899999},{"openTime":1680660900000,"open":28645.93,"high":28699.23,"low":28631.85,"close":28650.68,"volume":3.64514,"closeTime":1680661799999},{"openTime":1680661800000,"open":28660.07,"high":28776.7,"low":28572.83,"close":28574.55,"volume":5.42909,"closeTime":1680662699999},{"openTime":1680662700000,"open":28572.81,"high":28605.75,"low":28526.95,"close":28568.24,"volume":2.5794,"closeTime":1680663599999},{"openTime":1680663600000,"open":28574.13,"high":28581.18,"low":28491.98,"close":28493.17,"volume":2.53699,"closeTime":1680664499999},{"openTime":1680664500000,"open":28491.36,"high":28502.56,"low":28442.73,"close":28442.73,"volume":2.99946,"closeTime":1680665399999},{"openTime":1680665400000,"open":28458.73,"high":28521.08,"low":28444.34,"close":28511.03,"volume":4.99772,"closeTime":1680666299999},{"openTime":1680666300000,"open":28524.65,"high":28552.11,"low":28515.74,"close":28552.11,"volume":0.24401,"closeTime":1680667199999},{"openTime":1680667200000,"open":28557.82,"high":28588.56,"low":28523.77,"close":28523.84,"volume":3.97419,"closeTime":1680668099999},{"openTime":1680668100000,"open":28519.83,"high":28578.74,"low":28519.83,"close":28530.55,"volume":1.58589,"closeTime":1680668999999},{"openTime":1680669000000,"open":28547.3,"high":28565.26,"low":28535.29,"close":28536.81,"volume":1.58024,"closeTime":1680669899999},{"openTime":1680669900000,"open":28538,"high":28542.75,"low":28496.42,"close":28517.51,"volume":1.39538,"closeTime":1680670799999},{"openTime":1680670800000,"open":28515.27,"high":28540.7,"low":28492.8,"close":28540.7,"volume":0.98642,"closeTime":1680671699999},{"openTime":1680671700000,"open":28545.72,"high":28620.02,"low":28545.72,"close":28618.22,"volume":1.8154,"closeTime":1680672599999},{"openTime":1680672600000,"open":28621.54,"high":28635.74,"low":28554.52,"close":28558.44,"volume":2.97961,"closeTime":1680673499999},{"openTime":1680673500000,"open":28550.16,"high":28590.01,"low":28550.16,"close":28590.01,"volume":0.69445,"closeTime":1680674399999},{"openTime":1680674400000,"open":28582.89,"high":28608.58,"low":28573.66,"close":28576.06,"volume":2.31511,"closeTime":1680675299999},{"openTime":1680675300000,"open":28572.82,"high":28602.39,"low":28550.65,"close":28572.81,"volume":3.13914,"closeTime":1680676199999},{"openTime":1680676200000,"open":28569.35,"high":28571.4,"low":28507.68,"close":28519.29,"volume":1.73542,"closeTime":1680677099999},{"openTime":1680677100000,"open":28519.29,"high":28551.37,"low":28503.62,"close":28542.72,"volume":1.05533,"closeTime":1680677999999},{"openTime":1680678000000,"open":28540.98,"high":28551.37,"low":28534.78,"close":28536.15,"volume":2.20308,"closeTime":1680678899999},{"openTime":1680678900000,"open":28526.4,"high":28526.4,"low":28471.48,"close":28496.82,"volume":1.06495,"closeTime":1680679799999},{"openTime":1680679800000,"open":28494.69,"high":28526.25,"low":28470.26,"close":28518.94,"volume":0.636,"closeTime":1680680699999},{"openTime":1680680700000,"open":28522.96,"high":28541.53,"low":28513.23,"close":28532.96,"volume":0.53368,"closeTime":1680681599999},{"openTime":1680681600000,"open":28533.38,"high":28539.27,"low":28468.74,"close":28471.47,"volume":2.73258,"closeTime":1680682499999},{"openTime":1680682500000,"open":28486.77,"high":28603.68,"low":28466.82,"close":28575.08,"volume":8.38953,"closeTime":1680683399999},{"openTime":1680683400000,"open":28572.13,"high":28599.19,"low":28557.61,"close":28575.39,"volume":2.18357,"closeTime":1680684299999},{"openTime":1680684300000,"open":28561.91,"high":28573.66,"low":28554.32,"close":28558.39,"volume":5.57633,"closeTime":1680685199999},{"openTime":1680685200000,"open":28554.32,"high":28566.83,"low":28544.87,"close":28553.38,"volume":0.44269,"closeTime":1680686099999},{"openTime":1680686100000,"open":28570.05,"high":28605.99,"low":28519.57,"close":28535.79,"volume":0.90669,"closeTime":1680686999999},{"openTime":1680687000000,"open":28520.7,"high":28537.15,"low":28515.74,"close":28521.43,"volume":0.51673,"closeTime":1680687899999},{"openTime":1680687900000,"open":28525.97,"high":28532.44,"low":28516.61,"close":28516.61,"volume":0.14149,"closeTime":1680688799999},{"openTime":1680688800000,"open":28521.98,"high":28541.91,"low":28520.86,"close":28541.91,"volume":0.51303,"closeTime":1680689699999},{"openTime":1680689700000,"open":28536.94,"high":28536.94,"low":28509.04,"close":28509.04,"volume":1.05815,"closeTime":1680690599999},{"openTime":1680690600000,"open":28509.87,"high":28509.87,"low":28495.2,"close":28508.9,"volume":0.12694,"closeTime":1680691499999},{"openTime":1680691500000,"open":28516.4,"high":28532.09,"low":28498.69,"close":28523.6,"volume":1.67536,"closeTime":1680692399999},{"openTime":1680692400000,"open":28523.59,"high":28528.36,"low":28491.72,"close":28493.93,"volume":0.5084,"closeTime":1680693299999},{"openTime":1680693300000,"open":28499.61,"high":28575.52,"low":28498.09,"close":28533.6,"volume":2.40922,"closeTime":1680694199999},{"openTime":1680694200000,"open":28537.15,"high":28549.15,"low":28523.6,"close":28548.58,"volume":1.90081,"closeTime":1680695099999},{"openTime":1680695100000,"open":28555.43,"high":28568.4,"low":28547.76,"close":28561.83,"volume":0.82589,"closeTime":1680695999999},{"openTime":1680696000000,"open":28567.17,"high":28606.17,"low":28567.17,"close":28596.42,"volume":1.73786,"closeTime":1680696899999},{"openTime":1680696900000,"open":28606.18,"high":28654.56,"low":28513.48,"close":28547.43,"volume":1.84844,"closeTime":1680697799999},{"openTime":1680697800000,"open":28561.06,"high":28567,"low":28302.36,"close":28472.36,"volume":10.73567,"closeTime":1680698699999},{"openTime":1680698700000,"open":28478.89,"high":28750,"low":28471.26,"close":28582.41,"volume":12.41676,"closeTime":1680699599999},{"openTime":1680699600000,"open":28569.92,"high":28592.82,"low":28537.21,"close":28564.59,"volume":1.452,"closeTime":1680700499999},{"openTime":1680700500000,"open":28564.59,"high":28586.66,"low":28443.05,"close":28510.85,"volume":3.1738,"closeTime":1680701399999},{"openTime":1680701400000,"open":28516.75,"high":28516.75,"low":28329.94,"close":28389.46,"volume":6.73688,"closeTime":1680702299999},{"openTime":1680702300000,"open":28393.39,"high":28419.88,"low":28325.55,"close":28419.88,"volume":3.47186,"closeTime":1680703199999},{"openTime":1680703200000,"open":28411.99,"high":28479.61,"low":28108.06,"close":28150.05,"volume":11.83272,"closeTime":1680704099999},{"openTime":1680704100000,"open":28140.24,"high":28235.64,"low":28139.27,"close":28166.82,"volume":4.44162,"closeTime":1680704999999},{"openTime":1680705000000,"open":28176.19,"high":28239.16,"low":28100.52,"close":28168.17,"volume":2.68335,"closeTime":1680705899999},{"openTime":1680705900000,"open":28157,"high":28189.49,"low":28100.53,"close":28120.67,"volume":5.87333,"closeTime":1680706799999},{"openTime":1680706800000,"open":28117.93,"high":28118.04,"low":27881.76,"close":28043.47,"volume":9.87207,"closeTime":1680707699999},{"openTime":1680707700000,"open":28039.83,"high":28046.04,"low":27933.43,"close":28015.06,"volume":4.84502,"closeTime":1680708599999},{"openTime":1680708600000,"open":28021.66,"high":28089.03,"low":27993.52,"close":28065.08,"volume":13.05943,"closeTime":1680709499999},{"openTime":1680709500000,"open":28059.89,"high":28129.73,"low":28031.47,"close":28031.47,"volume":4.85479,"closeTime":1680710399999},{"openTime":1680710400000,"open":28028.47,"high":28056.67,"low":27895.48,"close":27913.52,"volume":3.79629,"closeTime":1680711299999},{"openTime":1680711300000,"open":27905.6,"high":27960.98,"low":27800.01,"close":27921.94,"volume":7.82811,"closeTime":1680712199999},{"openTime":1680712200000,"open":27920.73,"high":28012.53,"low":27893.63,"close":27962.16,"volume":2.48332,"closeTime":1680713099999},{"openTime":1680713100000,"open":27954.55,"high":27991.16,"low":27926.67,"close":27960.05,"volume":2.81749,"closeTime":1680713999999},{"openTime":1680714000000,"open":27954.67,"high":28025.66,"low":27930.64,"close":28011.6,"volume":6.90493,"closeTime":1680714899999},{"openTime":1680714900000,"open":28022.58,"high":28088.24,"low":28007.1,"close":28088.24,"volume":2.53014,"closeTime":1680715799999},{"openTime":1680715800000,"open":28077.46,"high":28115.66,"low":28002.78,"close":28006.58,"volume":11.40211,"closeTime":1680716699999},{"openTime":1680716700000,"open":28016.66,"high":28068.63,"low":28003.32,"close":28036.32,"volume":3.95955,"closeTime":1680717599999},{"openTime":1680717600000,"open":28032.53,"high":28064.54,"low":28011.23,"close":28048.14,"volume":3.64208,"closeTime":1680718499999},{"openTime":1680718500000,"open":28048.14,"high":28056.72,"low":27959.85,"close":27959.85,"volume":2.1802,"closeTime":1680719399999},{"openTime":1680719400000,"open":27965.25,"high":28038.7,"low":27950.01,"close":27999.69,"volume":1.62437,"closeTime":1680720299999},{"openTime":1680720300000,"open":27996.04,"high":28029.52,"low":27995.84,"close":28029.52,"volume":2.76913,"closeTime":1680721199999},{"openTime":1680721200000,"open":28035.38,"high":28095.04,"low":27973.56,"close":28074.21,"volume":14.44562,"closeTime":1680722099999},{"openTime":1680722100000,"open":28080.41,"high":28233.06,"low":28080.41,"close":28205.74,"volume":7.58914,"closeTime":1680722999999},{"openTime":1680723000000,"open":28196.09,"high":28303.57,"low":28186.55,"close":28303.57,"volume":4.02007,"closeTime":1680723899999},{"openTime":1680723900000,"open":28306.04,"high":28312.69,"low":28243.85,"close":28243.85,"volume":0.97598,"closeTime":1680724799999},{"openTime":1680724800000,"open":28243.67,"high":28262.85,"low":28191.92,"close":28255.67,"volume":2.60598,"closeTime":1680725699999},{"openTime":1680725700000,"open":28255.76,"high":28308.43,"low":28199.17,"close":28211.51,"volume":3.9463,"closeTime":1680726599999},{"openTime":1680726600000,"open":28225.38,"high":28242.91,"low":28214.42,"close":28218.02,"volume":1.2879,"closeTime":1680727499999},{"openTime":1680727500000,"open":28216.92,"high":28222.87,"low":28143.33,"close":28154.69,"volume":4.33118,"closeTime":1680728399999},{"openTime":1680728400000,"open":28167.38,"high":28205.78,"low":28153,"close":28205.62,"volume":1.04063,"closeTime":1680729299999},{"openTime":1680729300000,"open":28204.58,"high":28228.06,"low":28181.6,"close":28190.81,"volume":0.96125,"closeTime":1680730199999},{"openTime":1680730200000,"open":28207.08,"high":28214.94,"low":28166.82,"close":28166.82,"volume":1.82714,"closeTime":1680731099999},{"openTime":1680731100000,"open":28164.12,"high":28185.75,"low":28141.74,"close":28185.75,"volume":1.14438,"closeTime":1680731999999},{"openTime":1680732000000,"open":28180.85,"high":28180.85,"low":28143.03,"close":28148.48,"volume":1.63593,"closeTime":1680732899999},{"openTime":1680732900000,"open":28138.93,"high":28154.24,"low":28137.76,"close":28154.24,"volume":0.61686,"closeTime":1680733799999},{"openTime":1680733800000,"open":28140.5,"high":28191.19,"low":28139.66,"close":28191.19,"volume":1.69667,"closeTime":1680734699999},{"openTime":1680734700000,"open":28183.51,"high":28237.03,"low":28180.24,"close":28184.74,"volume":1.10573,"closeTime":1680735599999},{"openTime":1680735600000,"open":28180.23,"high":28180.23,"low":28143.69,"close":28167.06,"volume":1.23287,"closeTime":1680736499999},{"openTime":1680736500000,"open":28170.6,"high":28213.44,"low":28170.6,"close":28182.71,"volume":1.81339,"closeTime":1680737399999},{"openTime":1680737400000,"open":28183.21,"high":28203,"low":28177.27,"close":28183.75,"volume":0.83764,"closeTime":1680738299999},{"openTime":1680738300000,"open":28183.75,"high":28217.52,"low":28174.76,"close":28175.81,"volume":3.23134,"closeTime":1680739199999},{"openTime":1680739200000,"open":28183.68,"high":28188.05,"low":28037.57,"close":28100.54,"volume":2.87542,"closeTime":1680740099999},{"openTime":1680740100000,"open":28098.54,"high":28128.77,"low":28050.25,"close":28123.76,"volume":0.78426,"closeTime":1680740999999},{"openTime":1680741000000,"open":28123.83,"high":28135.03,"low":27972.58,"close":28008.95,"volume":1.4385,"closeTime":1680741899999},{"openTime":1680741900000,"open":28008.94,"high":28030.35,"low":27932.67,"close":28009.74,"volume":2.5832,"closeTime":1680742799999},{"openTime":1680742800000,"open":28004.78,"high":28044.32,"low":27955.73,"close":28018.36,"volume":2.65678,"closeTime":1680743699999},{"openTime":1680743700000,"open":28016.68,"high":28044.16,"low":27890.24,"close":27967.38,"volume":2.56929,"closeTime":1680744599999},{"openTime":1680744600000,"open":27969.91,"high":28045.55,"low":27906.03,"close":28045.55,"volume":1.87653,"closeTime":1680745499999},{"openTime":1680745500000,"open":28042.57,"high":28095.23,"low":28026.41,"close":28073.26,"volume":5.78756,"closeTime":1680746399999},{"openTime":1680746400000,"open":28073.26,"high":28105.17,"low":28058.38,"close":28076.89,"volume":3.14164,"closeTime":1680747299999},{"openTime":1680747300000,"open":28079.52,"high":28091.97,"low":28048.25,"close":28079.87,"volume":1.43419,"closeTime":1680748199999},{"openTime":1680748200000,"open":28074.7,"high":28080.49,"low":28022.66,"close":28059.37,"volume":0.74458,"closeTime":1680749099999},{"openTime":1680749100000,"open":28065.03,"high":28065.63,"low":27992.63,"close":28049.24,"volume":2.68995,"closeTime":1680749999999},{"openTime":1680750000000,"open":28053.18,"high":28088.22,"low":28031.8,"close":28086.74,"volume":2.59756,"closeTime":1680750899999},{"openTime":1680750900000,"open":28072.56,"high":28104.78,"low":28059.94,"close":28088.38,"volume":1.09138,"closeTime":1680751799999},{"openTime":1680751800000,"open":28090.37,"high":28107.23,"low":28049.99,"close":28081.11,"volume":255.92396,"closeTime":1680752699999},{"openTime":1680752700000,"open":28074.87,"high":28160.4,"low":28068.59,"close":28140.45,"volume":5.75842,"closeTime":1680753599999},{"openTime":1680753600000,"open":28140.79,"high":28140.79,"low":28119.87,"close":28122.96,"volume":3.12225,"closeTime":1680754499999},{"openTime":1680754500000,"open":28122.96,"high":28124.4,"low":28099.39,"close":28100.35,"volume":2.03711,"closeTime":1680755399999},{"openTime":1680755400000,"open":28099.46,"high":28115.05,"low":28099.39,"close":28103.1,"volume":0.83037,"closeTime":1680756299999},{"openTime":1680756300000,"open":28103.1,"high":28115.79,"low":28079.32,"close":28083.59,"volume":0.38739,"closeTime":1680757199999},{"openTime":1680757200000,"open":28077.06,"high":28081.3,"low":28030.6,"close":28078.46,"volume":1.23249,"closeTime":1680758099999},{"openTime":1680758100000,"open":28081.99,"high":28089.56,"low":28073.46,"close":28083.26,"volume":0.31395,"closeTime":1680758999999},{"openTime":1680759000000,"open":28078.86,"high":28081.1,"low":27984.21,"close":28003.82,"volume":1.66717,"closeTime":1680759899999},{"openTime":1680759900000,"open":28012.03,"high":28060.56,"low":27998.24,"close":28045.48,"volume":0.50964,"closeTime":1680760799999},{"openTime":1680760800000,"open":28049.18,"high":28057.56,"low":28020.61,"close":28031.69,"volume":1.28069,"closeTime":1680761699999},{"openTime":1680761700000,"open":28026.29,"high":28048.93,"low":28024.08,"close":28047.34,"volume":0.56366,"closeTime":1680762599999},{"openTime":1680762600000,"open":28047.34,"high":28081.4,"low":28047.34,"close":28074.9,"volume":3.70388,"closeTime":1680763499999},{"openTime":1680763500000,"open":28072.64,"high":28072.64,"low":28059.93,"close":28066.71,"volume":0.14717,"closeTime":1680764399999},{"openTime":1680764400000,"open":28067.63,"high":28095.43,"low":28061.89,"close":28066.71,"volume":0.94081,"closeTime":1680765299999},{"openTime":1680765300000,"open":28063.21,"high":28063.21,"low":28020.41,"close":28042.43,"volume":2.69424,"closeTime":1680766199999},{"openTime":1680766200000,"open":28042.59,"high":28054.68,"low":27985.25,"close":28007.38,"volume":22.45874,"closeTime":1680767099999},{"openTime":1680767100000,"open":28007.38,"high":28022.39,"low":27921.25,"close":27922.9,"volume":64.19469,"closeTime":1680767999999},{"openTime":1680768000000,"open":27922.14,"high":27950.58,"low":27869.86,"close":27947.43,"volume":10.6352,"closeTime":1680768899999},{"openTime":1680768900000,"open":27941.94,"high":27941.94,"low":27873.34,"close":27919.78,"volume":2.70965,"closeTime":1680769799999},{"openTime":1680769800000,"open":27920.88,"high":27999.39,"low":27920.88,"close":27976.35,"volume":3.41907,"closeTime":1680770699999},{"openTime":1680770700000,"open":27981.44,"high":27981.44,"low":27947.68,"close":27964.21,"volume":0.56953,"closeTime":1680771599999},{"openTime":1680771600000,"open":27970.5,"high":27979.69,"low":27953.91,"close":27979.69,"volume":1.9537,"closeTime":1680772499999},{"openTime":1680772500000,"open":27982.25,"high":28039.96,"low":27982.25,"close":28019.84,"volume":2.40791,"closeTime":1680773399999},{"openTime":1680773400000,"open":28018.44,"high":28018.44,"low":27979.63,"close":27979.63,"volume":1.10287,"closeTime":1680774299999},{"openTime":1680774300000,"open":27979.64,"high":27983.87,"low":27917.29,"close":27917.29,"volume":1.42383,"closeTime":1680775199999},{"openTime":1680775200000,"open":27917.31,"high":27917.31,"low":27828.45,"close":27883.33,"volume":10.66486,"closeTime":1680776099999},{"openTime":1680776100000,"open":27879.67,"high":27910.94,"low":27847.95,"close":27910.94,"volume":2.2613,"closeTime":1680776999999},{"openTime":1680777000000,"open":27892.92,"high":27896.69,"low":27732.22,"close":27844.54,"volume":9.92599,"closeTime":1680777899999},{"openTime":1680777900000,"open":27836.81,"high":27864.62,"low":27792.34,"close":27861.73,"volume":1.37191,"closeTime":1680778799999},{"openTime":1680778800000,"open":27858.89,"high":27926.06,"low":27855.16,"close":27923.18,"volume":1.48016,"closeTime":1680779699999},{"openTime":1680779700000,"open":27925.23,"high":27934.34,"low":27899.63,"close":27924.71,"volume":0.796,"closeTime":1680780599999},{"openTime":1680780600000,"open":27912.44,"high":27945.52,"low":27901.32,"close":27944.97,"volume":1.06676,"closeTime":1680781499999},{"openTime":1680781500000,"open":27943.88,"high":27964.14,"low":27935.3,"close":27953.4,"volume":1.2862,"closeTime":1680782399999},{"openTime":1680782400000,"open":27967.88,"high":27971.65,"low":27915.64,"close":27920.53,"volume":1.21772,"closeTime":1680783299999},{"openTime":1680783300000,"open":27920.53,"high":28032.99,"low":27886.74,"close":28021.2,"volume":2.25692,"closeTime":1680784199999},{"openTime":1680784200000,"open":28029.87,"high":28097.29,"low":27923.3,"close":27926.05,"volume":4.67447,"closeTime":1680785099999},{"openTime":1680785100000,"open":27921.2,"high":27921.2,"low":27859.8,"close":27902.71,"volume":35.8277,"closeTime":1680785999999},{"openTime":1680786000000,"open":27917.64,"high":27951.21,"low":27870.9,"close":27950.74,"volume":2.36169,"closeTime":1680786899999},{"openTime":1680786900000,"open":27951.76,"high":27989.94,"low":27944.13,"close":27944.13,"volume":1.65248,"closeTime":1680787799999},{"openTime":1680787800000,"open":27947.44,"high":27947.44,"low":27805.25,"close":27853.66,"volume":6.51878,"closeTime":1680788699999},{"openTime":1680788700000,"open":27855.49,"high":27897.08,"low":27753.46,"close":27896.61,"volume":32.21333,"closeTime":1680789599999},{"openTime":1680789600000,"open":27901.69,"high":27976.23,"low":27901.24,"close":27943.68,"volume":2.91375,"closeTime":1680790499999},{"openTime":1680790500000,"open":27951.59,"high":27972.19,"low":27919.88,"close":27941.72,"volume":4.33911,"closeTime":1680791399999},{"openTime":1680791400000,"open":27951.59,"high":27970.36,"low":27914.01,"close":27932.41,"volume":3.93839,"closeTime":1680792299999},{"openTime":1680792300000,"open":27927.17,"high":27978.7,"low":27927.17,"close":27961.79,"volume":5.10541,"closeTime":1680793199999},{"openTime":1680793200000,"open":27951.48,"high":28083.46,"low":27948.53,"close":28065.17,"volume":3.4092,"closeTime":1680794099999},{"openTime":1680794100000,"open":28065.77,"high":28107.75,"low":28027.7,"close":28082.53,"volume":3.87323,"closeTime":1680794999999},{"openTime":1680795000000,"open":28078.65,"high":28194.34,"low":28068.41,"close":28151.41,"volume":3.10761,"closeTime":1680795899999},{"openTime":1680795900000,"open":28150.78,"high":28152.11,"low":28097.39,"close":28106.91,"volume":3.28651,"closeTime":1680796799999},{"openTime":1680796800000,"open":28110.26,"high":28139.34,"low":28107.89,"close":28120.47,"volume":3.27991,"closeTime":1680797699999},{"openTime":1680797700000,"open":28120.47,"high":28148.22,"low":28107.28,"close":28115.31,"volume":2.17414,"closeTime":1680798599999},{"openTime":1680798600000,"open":28116.31,"high":28173.04,"low":28116.31,"close":28151.05,"volume":1.12851,"closeTime":1680799499999},{"openTime":1680799500000,"open":28146.45,"high":28146.45,"low":28061.61,"close":28071.58,"volume":1.223,"closeTime":1680800399999},{"openTime":1680800400000,"open":28067.53,"high":28102.81,"low":28056.12,"close":28073.79,"volume":4.09717,"closeTime":1680801299999},{"openTime":1680801300000,"open":28073,"high":28097.11,"low":28072.55,"close":28084.29,"volume":0.88016,"closeTime":1680802199999},{"openTime":1680802200000,"open":28087.8,"high":28092.12,"low":28060.58,"close":28070.8,"volume":0.73307,"closeTime":1680803099999},{"openTime":1680803100000,"open":28065.85,"high":28075.19,"low":28032.01,"close":28056.16,"volume":3.11115,"closeTime":1680803999999},{"openTime":1680804000000,"open":28055.03,"high":28074.06,"low":28040.29,"close":28072.49,"volume":18.08727,"closeTime":1680804899999},{"openTime":1680804900000,"open":28072.49,"high":28113.65,"low":28066.97,"close":28106.76,"volume":22.59,"closeTime":1680805799999},{"openTime":1680805800000,"open":28108.57,"high":28118.31,"low":27965.74,"close":27996,"volume":6.60071,"closeTime":1680806699999},{"openTime":1680806700000,"open":28003.11,"high":28034.25,"low":27975.95,"close":27975.95,"volume":2.46546,"closeTime":1680807599999},{"openTime":1680807600000,"open":27975.95,"high":28013.32,"low":27966.15,"close":28007.26,"volume":1.66971,"closeTime":1680808499999},{"openTime":1680808500000,"open":28008.96,"high":28032.93,"low":27990.21,"close":28016.7,"volume":2.43212,"closeTime":1680809399999},{"openTime":1680809400000,"open":28017.1,"high":28057.27,"low":28017.1,"close":28055.1,"volume":0.66438,"closeTime":1680810299999},{"openTime":1680810300000,"open":28046.51,"high":28070.14,"low":28036.32,"close":28036.32,"volume":1.07494,"closeTime":1680811199999},{"openTime":1680811200000,"open":28033.11,"high":28082.51,"low":28014.93,"close":28068.35,"volume":5.48984,"closeTime":1680812099999},{"openTime":1680812100000,"open":28076.53,"high":28109.6,"low":28072.02,"close":28109.6,"volume":0.60504,"closeTime":1680812999999},{"openTime":1680813000000,"open":28100.32,"high":28132.9,"low":28091.49,"close":28091.49,"volume":0.92179,"closeTime":1680813899999},{"openTime":1680813900000,"open":28091.48,"high":28091.48,"low":27982.57,"close":27993.41,"volume":0.92555,"closeTime":1680814799999},{"openTime":1680814800000,"open":27984.77,"high":28030.18,"low":27977.88,"close":28013.55,"volume":0.45586,"closeTime":1680815699999},{"openTime":1680815700000,"open":28018.95,"high":28058.18,"low":28016.01,"close":28034.27,"volume":0.61786,"closeTime":1680816599999},{"openTime":1680816600000,"open":28035.25,"high":28035.46,"low":28000.15,"close":28000.15,"volume":0.33596,"closeTime":1680817499999},{"openTime":1680817500000,"open":27997.96,"high":28017.51,"low":27992.92,"close":28001.87,"volume":0.46674,"closeTime":1680818399999},{"openTime":1680818400000,"open":27997.54,"high":28019.47,"low":27929.91,"close":27953.86,"volume":3.12057,"closeTime":1680819299999},{"openTime":1680819300000,"open":27949.76,"high":27965,"low":27915.44,"close":27938.26,"volume":1.89556,"closeTime":1680820199999},{"openTime":1680820200000,"open":27938.55,"high":28000,"low":27938.55,"close":27999.1,"volume":0.70816,"closeTime":1680821099999},{"openTime":1680821100000,"open":27998.43,"high":28022.86,"low":27998.43,"close":28021.39,"volume":13.78682,"closeTime":1680821999999},{"openTime":1680822000000,"open":28021.21,"high":28066.99,"low":28021.21,"close":28055.62,"volume":1.68142,"closeTime":1680822899999},{"openTime":1680822900000,"open":28059.5,"high":28060.31,"low":28035.41,"close":28056.01,"volume":0.15602,"closeTime":1680823799999},{"openTime":1680823800000,"open":28056.02,"high":28056.04,"low":28030.41,"close":28036.31,"volume":0.76348,"closeTime":1680824699999},{"openTime":1680824700000,"open":28047.17,"high":28054.25,"low":28035.23,"close":28047.53,"volume":1.45302,"closeTime":1680825599999},{"openTime":1680825600000,"open":28049.03,"high":28055.04,"low":28032.09,"close":28032.09,"volume":1.47822,"closeTime":1680826499999},{"openTime":1680826500000,"open":28032.84,"high":28065.3,"low":28016.79,"close":28046.88,"volume":1.86087,"closeTime":1680827399999},{"openTime":1680827400000,"open":28038.89,"high":28083.44,"low":28034.87,"close":28065.54,"volume":1.26475,"closeTime":1680828299999},{"openTime":1680828300000,"open":28065.53,"high":28117.07,"low":28064.3,"close":28113.74,"volume":1.56085,"closeTime":1680829199999},{"openTime":1680829200000,"open":28112.7,"high":28112.7,"low":28084.62,"close":28086.47,"volume":0.57871,"closeTime":1680830099999},{"openTime":1680830100000,"open":28083.72,"high":28090.33,"low":28052.29,"close":28069.1,"volume":1.91721,"closeTime":1680830999999},{"openTime":1680831000000,"open":28077.83,"high":28092.89,"low":28072.84,"close":28092.89,"volume":0.65559,"closeTime":1680831899999},{"openTime":1680831900000,"open":28092.88,"high":28096.03,"low":28071.23,"close":28071.23,"volume":2.85593,"closeTime":1680832799999},{"openTime":1680832800000,"open":28070,"high":28079.27,"low":28059.71,"close":28079.26,"volume":0.46146,"closeTime":1680833699999},{"openTime":1680833700000,"open":28079.26,"high":28087.29,"low":28030.07,"close":28033.55,"volume":0.88826,"closeTime":1680834599999},{"openTime":1680834600000,"open":28029.95,"high":28029.95,"low":27942.27,"close":28006.62,"volume":3.30724,"closeTime":1680835499999},{"openTime":1680835500000,"open":28002.91,"high":28045.78,"low":27981.38,"close":28033.03,"volume":1.43888,"closeTime":1680836399999},{"openTime":1680836400000,"open":28034.32,"high":28040.38,"low":28020.33,"close":28027.32,"volume":0.48605,"closeTime":1680837299999},{"openTime":1680837300000,"open":28025.48,"high":28025.78,"low":28000.14,"close":28000.14,"volume":0.35784,"closeTime":1680838199999},{"openTime":1680838200000,"open":27999.3,"high":28063.39,"low":27999.3,"close":28063.31,"volume":0.24864,"closeTime":1680839099999},{"openTime":1680839100000,"open":28059.58,"high":28059.58,"low":28051.62,"close":28051.62,"volume":0.37505,"closeTime":1680839999999},{"openTime":1680840000000,"open":28048.27,"high":28048.27,"low":28036.22,"close":28041.68,"volume":0.35992,"closeTime":1680840899999},{"openTime":1680840900000,"open":28045.32,"high":28064.27,"low":28022.27,"close":28064.27,"volume":0.74331,"closeTime":1680841799999},{"openTime":1680841800000,"open":28067.01,"high":28074.53,"low":28066.27,"close":28074.53,"volume":0.37268,"closeTime":1680842699999},{"openTime":1680842700000,"open":28076.46,"high":28076.46,"low":28013.63,"close":28032.43,"volume":1.68407,"closeTime":1680843599999},{"openTime":1680843600000,"open":28030.95,"high":28030.95,"low":28023.54,"close":28023.54,"volume":0.42104,"closeTime":1680844499999},{"openTime":1680844500000,"open":28013.62,"high":28024.41,"low":27957.99,"close":27995.67,"volume":2.20565,"closeTime":1680845399999},{"openTime":1680845400000,"open":27988.3,"high":27988.58,"low":27902.07,"close":27976.39,"volume":2.04315,"closeTime":1680846299999},{"openTime":1680846300000,"open":27966.02,"high":28001.75,"low":27966.02,"close":27990.26,"volume":1.23135,"closeTime":1680847199999},{"openTime":1680847200000,"open":27998.67,"high":27998.67,"low":27962.05,"close":27970.07,"volume":0.85465,"closeTime":1680848099999},{"openTime":1680848100000,"open":27963.37,"high":27984.62,"low":27938.47,"close":27960.93,"volume":2.81216,"closeTime":1680848999999},{"openTime":1680849000000,"open":27963.1,"high":27963.28,"low":27915.05,"close":27933.92,"volume":2.84446,"closeTime":1680849899999},{"openTime":1680849900000,"open":27929.62,"high":27975.33,"low":27922.71,"close":27971.43,"volume":1.47891,"closeTime":1680850799999},{"openTime":1680850800000,"open":27969.89,"high":27969.89,"low":27953.58,"close":27956.93,"volume":0.19963,"closeTime":1680851699999},{"openTime":1680851700000,"open":27950,"high":27950.81,"low":27928.18,"close":27943.98,"volume":2.78404,"closeTime":1680852599999},{"openTime":1680852600000,"open":27931.84,"high":27931.84,"low":27842.17,"close":27873.8,"volume":4.74629,"closeTime":1680853499999},{"openTime":1680853500000,"open":27872.14,"high":27892.03,"low":27788.94,"close":27858.59,"volume":5.54029,"closeTime":1680854399999},{"openTime":1680854400000,"open":27858.19,"high":27890.98,"low":27814.01,"close":27885.53,"volume":1.92181,"closeTime":1680855299999},{"openTime":1680855300000,"open":27885.53,"high":27945.82,"low":27866.7,"close":27943.84,"volume":4.86603,"closeTime":1680856199999},{"openTime":1680856200000,"open":27937.03,"high":27950.1,"low":27896.37,"close":27898.92,"volume":2.34513,"closeTime":1680857099999},{"openTime":1680857100000,"open":27898.91,"high":27903.2,"low":27833.18,"close":27833.33,"volume":1.85172,"closeTime":1680857999999},{"openTime":1680858000000,"open":27827,"high":27890.03,"low":27806.32,"close":27873.95,"volume":2.08743,"closeTime":1680858899999},{"openTime":1680858900000,"open":27872,"high":27890.57,"low":27849.6,"close":27862.9,"volume":4.19466,"closeTime":1680859799999},{"openTime":1680859800000,"open":27852.71,"high":27905.18,"low":27849.84,"close":27902.66,"volume":2.24466,"closeTime":1680860699999},{"openTime":1680860700000,"open":27902.61,"high":27916.69,"low":27883.9,"close":27883.9,"volume":1.90614,"closeTime":1680861599999},{"openTime":1680861600000,"open":27883.75,"high":27895.36,"low":27881.54,"close":27885,"volume":0.58654,"closeTime":1680862499999},{"openTime":1680862500000,"open":27886.87,"high":27966.75,"low":27884.83,"close":27942.66,"volume":4.38286,"closeTime":1680863399999},{"openTime":1680863400000,"open":27942.27,"high":27969.7,"low":27932.89,"close":27958.12,"volume":0.57685,"closeTime":1680864299999},{"openTime":1680864300000,"open":27958.67,"high":27973.63,"low":27945.71,"close":27949.62,"volume":0.71675,"closeTime":1680865199999},{"openTime":1680865200000,"open":27947.34,"high":27948.4,"low":27913.43,"close":27913.43,"volume":2.56206,"closeTime":1680866099999},{"openTime":1680866100000,"open":27911.05,"high":27928.79,"low":27903.27,"close":27919.52,"volume":0.48213,"closeTime":1680866999999},{"openTime":1680867000000,"open":27918.54,"high":27940.32,"low":27879.92,"close":27885.66,"volume":1.94531,"closeTime":1680867899999},{"openTime":1680867900000,"open":27885.33,"high":27885.33,"low":27823.09,"close":27844.49,"volume":2.64534,"closeTime":1680868799999},{"openTime":1680868800000,"open":27851.81,"high":27934.05,"low":27838.01,"close":27905.61,"volume":2.98504,"closeTime":1680869699999},{"openTime":1680869700000,"open":27905.6,"high":27929.15,"low":27869.04,"close":27929.15,"volume":2.93284,"closeTime":1680870599999},{"openTime":1680870600000,"open":27926.65,"high":27995.52,"low":27819.02,"close":27938.36,"volume":5.50027,"closeTime":1680871499999},{"openTime":1680871500000,"open":27941.61,"high":27962.91,"low":27904.41,"close":27910.34,"volume":2.12326,"closeTime":1680872399999},{"openTime":1680872400000,"open":27910.68,"high":27928.78,"low":27891.17,"close":27917.78,"volume":9.37515,"closeTime":1680873299999},{"openTime":1680873300000,"open":27917.78,"high":27947.28,"low":27867.58,"close":27867.58,"volume":9.53272,"closeTime":1680874199999},{"openTime":1680874200000,"open":27865.32,"high":27931.47,"low":27850.87,"close":27904.33,"volume":1.94544,"closeTime":1680875099999},{"openTime":1680875100000,"open":27905.29,"high":27917.78,"low":27892.57,"close":27901.9,"volume":1.32895,"closeTime":1680875999999},{"openTime":1680876000000,"open":27913.72,"high":27960,"low":27913.72,"close":27949.8,"volume":5.45854,"closeTime":1680876899999},{"openTime":1680876900000,"open":27949.8,"high":27973.91,"low":27920.99,"close":27973.91,"volume":0.88623,"closeTime":1680877799999},{"openTime":1680877800000,"open":27974.42,"high":28000,"low":27950.08,"close":27952.05,"volume":0.7887,"closeTime":1680878699999},{"openTime":1680878700000,"open":27947.08,"high":27966.67,"low":27936.36,"close":27936.45,"volume":0.80663,"closeTime":1680879599999},{"openTime":1680879600000,"open":27935.12,"high":27962.07,"low":27930.45,"close":27938.25,"volume":0.9153,"closeTime":1680880499999},{"openTime":1680880500000,"open":27938.22,"high":27966.86,"low":27931.26,"close":27931.26,"volume":0.45646,"closeTime":1680881399999},{"openTime":1680881400000,"open":27930.92,"high":27954.87,"low":27930.92,"close":27948.65,"volume":8.23966,"closeTime":1680882299999},{"openTime":1680882300000,"open":27952.84,"high":27970,"low":27939.28,"close":27962.01,"volume":0.63248,"closeTime":1680883199999},{"openTime":1680883200000,"open":27962.36,"high":27968.79,"low":27948.78,"close":27948.78,"volume":0.68019,"closeTime":1680884099999},{"openTime":1680884100000,"open":27946.17,"high":27946.17,"low":27919.03,"close":27926.5,"volume":0.44416,"closeTime":1680884999999},{"openTime":1680885000000,"open":27926.74,"high":27926.74,"low":27900.59,"close":27903.26,"volume":1.44333,"closeTime":1680885899999},{"openTime":1680885900000,"open":27903.26,"high":27907.25,"low":27877.11,"close":27895.32,"volume":9.2077,"closeTime":1680886799999},{"openTime":1680886800000,"open":27902.69,"high":27919.52,"low":27902.69,"close":27917.58,"volume":0.94876,"closeTime":1680887699999},{"openTime":1680887700000,"open":27917.58,"high":27940.63,"low":27911.19,"close":27935.6,"volume":0.84619,"closeTime":1680888599999},{"openTime":1680888600000,"open":27933.82,"high":27944.53,"low":27933.82,"close":27940.79,"volume":0.62435,"closeTime":1680889499999},{"openTime":1680889500000,"open":27943.43,"high":27957.21,"low":27902.8,"close":27923.84,"volume":10.8826,"closeTime":1680890399999},{"openTime":1680890400000,"open":27926.67,"high":27938.07,"low":27926.67,"close":27926.98,"volume":0.62705,"closeTime":1680891299999},{"openTime":1680891300000,"open":27921.02,"high":27947.1,"low":27914.4,"close":27943.04,"volume":1.1829,"closeTime":1680892199999},{"openTime":1680892200000,"open":27941.24,"high":27941.24,"low":27911.92,"close":27911.92,"volume":0.099,"closeTime":1680893099999},{"openTime":1680893100000,"open":27911.05,"high":27916.77,"low":27894.16,"close":27908.31,"volume":0.99524,"closeTime":1680893999999},{"openTime":1680894000000,"open":27908.32,"high":27911.79,"low":27868.83,"close":27885.98,"volume":4.28601,"closeTime":1680894899999},{"openTime":1680894900000,"open":27889.99,"high":27912.77,"low":27885.79,"close":27901.02,"volume":0.89506,"closeTime":1680895799999},{"openTime":1680895800000,"open":27908.3,"high":27919.12,"low":27900.94,"close":27912.77,"volume":0.60768,"closeTime":1680896699999},{"openTime":1680896700000,"open":27915.41,"high":27916.2,"low":27908.44,"close":27909.93,"volume":0.39718,"closeTime":1680897599999},{"openTime":1680897600000,"open":27914.16,"high":27931.18,"low":27914.16,"close":27925.76,"volume":1.06402,"closeTime":1680898499999},{"openTime":1680898500000,"open":27920.09,"high":27940.05,"low":27902.61,"close":27907.45,"volume":0.48205,"closeTime":1680899399999},{"openTime":1680899400000,"open":27910.05,"high":27925.72,"low":27886.04,"close":27914.22,"volume":2.06449,"closeTime":1680900299999},{"openTime":1680900300000,"open":27913.78,"high":27913.78,"low":27862.46,"close":27889.9,"volume":0.98793,"closeTime":1680901199999},{"openTime":1680901200000,"open":27884.51,"high":27913.35,"low":27880.57,"close":27911.84,"volume":0.82928,"closeTime":1680902099999},{"openTime":1680902100000,"open":27911.96,"high":27921.55,"low":27893.06,"close":27894.37,"volume":0.24497,"closeTime":1680902999999},{"openTime":1680903000000,"open":27895.46,"high":27895.46,"low":27880.62,"close":27885.29,"volume":0.25796,"closeTime":1680903899999},{"openTime":1680903900000,"open":27889.74,"high":27911.12,"low":27887.62,"close":27910.71,"volume":0.18797,"closeTime":1680904799999},{"openTime":1680904800000,"open":27906.45,"high":27908.58,"low":27887.42,"close":27889.03,"volume":0.52797,"closeTime":1680905699999},{"openTime":1680905700000,"open":27889.44,"high":27910.16,"low":27888.86,"close":27904.68,"volume":0.43721,"closeTime":1680906599999},{"openTime":1680906600000,"open":27906.12,"high":27965.59,"low":27900.57,"close":27948.38,"volume":2.19236,"closeTime":1680907499999},{"openTime":1680907500000,"open":27960.92,"high":27997.78,"low":27945.53,"close":27976.48,"volume":2.24947,"closeTime":1680908399999},{"openTime":1680908400000,"open":27976.24,"high":27994.58,"low":27932.43,"close":27947.63,"volume":1.99674,"closeTime":1680909299999},{"openTime":1680909300000,"open":27951.22,"high":27951.87,"low":27911.81,"close":27923.81,"volume":2.37878,"closeTime":1680910199999},{"openTime":1680910200000,"open":27923.81,"high":27944.44,"low":27923.8,"close":27938.6,"volume":1.39981,"closeTime":1680911099999},{"openTime":1680911100000,"open":27944.73,"high":27953.59,"low":27921.44,"close":27928.36,"volume":1.09754,"closeTime":1680911999999},{"openTime":1680912000000,"open":27928.36,"high":27930.53,"low":27911.06,"close":27911.66,"volume":0.67125,"closeTime":1680912899999},{"openTime":1680912900000,"open":27911.1,"high":27921.39,"low":27892.59,"close":27918.17,"volume":1.85136,"closeTime":1680913799999},{"openTime":1680913800000,"open":27918.97,"high":27943.2,"low":27893.73,"close":27893.73,"volume":3.25356,"closeTime":1680914699999},{"openTime":1680914700000,"open":27891.41,"high":27903.8,"low":27882.14,"close":27902.42,"volume":0.43345,"closeTime":1680915599999},{"openTime":1680915600000,"open":27902.42,"high":27917.49,"low":27902.42,"close":27916.32,"volume":4.27632,"closeTime":1680916499999},{"openTime":1680916500000,"open":27916.32,"high":27920.65,"low":27898.53,"close":27918.4,"volume":2.02871,"closeTime":1680917399999},{"openTime":1680917400000,"open":27918.4,"high":27949.41,"low":27918.07,"close":27939.15,"volume":0.58447,"closeTime":1680918299999},{"openTime":1680918300000,"open":27939.27,"high":27939.74,"low":27920.8,"close":27924.75,"volume":0.77102,"closeTime":1680919199999},{"openTime":1680919200000,"open":27924.64,"high":27927.54,"low":27924.64,"close":27927.31,"volume":0.29988,"closeTime":1680920099999},{"openTime":1680920100000,"open":27927.28,"high":27941.54,"low":27925.5,"close":27940.2,"volume":0.44788,"closeTime":1680920999999},{"openTime":1680921000000,"open":27941.55,"high":27951.16,"low":27923.43,"close":27932.95,"volume":0.43864,"closeTime":1680921899999},{"openTime":1680921900000,"open":27932.89,"high":27978.32,"low":27932.89,"close":27978.32,"volume":0.87233,"closeTime":1680922799999},{"openTime":1680922800000,"open":27975.9,"high":27999.22,"low":27963.3,"close":27973.07,"volume":2.07274,"closeTime":1680923699999},{"openTime":1680923700000,"open":27973.05,"high":28085.52,"low":27959.72,"close":28072.1,"volume":5.39403,"closeTime":1680924599999},{"openTime":1680924600000,"open":28062.08,"high":28063.23,"low":28015.09,"close":28015.09,"volume":6.25045,"closeTime":1680925499999},{"openTime":1680925500000,"open":28015.1,"high":28045.66,"low":28001.09,"close":28041.62,"volume":1.21132,"closeTime":1680926399999},{"openTime":1680926400000,"open":28043.78,"high":28059.25,"low":28043.17,"close":28053.11,"volume":0.38384,"closeTime":1680927299999},{"openTime":1680927300000,"open":28052.23,"high":28052.23,"low":28012.88,"close":28035.75,"volume":1.27814,"closeTime":1680928199999},{"openTime":1680928200000,"open":28024.83,"high":28024.83,"low":28001.24,"close":28018.82,"volume":0.319,"closeTime":1680929099999},{"openTime":1680929100000,"open":28018.26,"high":28018.26,"low":27994.49,"close":28002.27,"volume":0.44054,"closeTime":1680929999999},{"openTime":1680930000000,"open":28003.05,"high":28027.59,"low":27998.62,"close":28027.59,"volume":1.75653,"closeTime":1680930899999},{"openTime":1680930900000,"open":28031.64,"high":28048.4,"low":28028.37,"close":28028.83,"volume":0.99657,"closeTime":1680931799999},{"openTime":1680931800000,"open":28029.22,"high":28056.74,"low":28029.22,"close":28054.43,"volume":0.31248,"closeTime":1680932699999},{"openTime":1680932700000,"open":28056.85,"high":28170.09,"low":28050.85,"close":28151.24,"volume":11.1712,"closeTime":1680933599999},{"openTime":1680933600000,"open":28151.52,"high":28157.85,"low":28110.54,"close":28118.31,"volume":1.42307,"closeTime":1680934499999},{"openTime":1680934500000,"open":28109.43,"high":28157.72,"low":28096.37,"close":28157.65,"volume":2.50097,"closeTime":1680935399999},{"openTime":1680935400000,"open":28141.68,"high":28160.57,"low":28111.8,"close":28127.03,"volume":1.38064,"closeTime":1680936299999},{"openTime":1680936300000,"open":28126.21,"high":28150.32,"low":28122.26,"close":28134.38,"volume":0.83725,"closeTime":1680937199999},{"openTime":1680937200000,"open":28127.25,"high":28129.98,"low":28110.42,"close":28112.15,"volume":1.21815,"closeTime":1680938099999},{"openTime":1680938100000,"open":28113.26,"high":28120.14,"low":28112.3,"close":28117.94,"volume":0.25654,"closeTime":1680938999999},{"openTime":1680939000000,"open":28108.07,"high":28118.76,"low":28101.93,"close":28101.93,"volume":0.26608,"closeTime":1680939899999},{"openTime":1680939900000,"open":28103.69,"high":28106.22,"low":28079.76,"close":28099.14,"volume":2.07186,"closeTime":1680940799999},{"openTime":1680940800000,"open":28097.34,"high":28109.89,"low":28090.55,"close":28102.83,"volume":1.63953,"closeTime":1680941699999},{"openTime":1680941700000,"open":28106.05,"high":28130.32,"low":28106.05,"close":28115.92,"volume":1.87587,"closeTime":1680942599999},{"openTime":1680942600000,"open":28111.38,"high":28123.21,"low":28101.77,"close":28103.49,"volume":0.55435,"closeTime":1680943499999},{"openTime":1680943500000,"open":28100,"high":28100,"low":28036.33,"close":28038.74,"volume":1.27538,"closeTime":1680944399999},{"openTime":1680944400000,"open":28036.32,"high":28065.1,"low":28029.69,"close":28065.1,"volume":0.43975,"closeTime":1680945299999},{"openTime":1680945300000,"open":28065.1,"high":28076.33,"low":28054.01,"close":28072.85,"volume":0.67606,"closeTime":1680946199999},{"openTime":1680946200000,"open":28072.86,"high":28080.69,"low":28055.22,"close":28072.84,"volume":1.13841,"closeTime":1680947099999},{"openTime":1680947100000,"open":28070.12,"high":28071.1,"low":28031.19,"close":28033.85,"volume":0.99739,"closeTime":1680947999999},{"openTime":1680948000000,"open":28047.93,"high":28049.14,"low":28040.42,"close":28042.83,"volume":0.35411,"closeTime":1680948899999},{"openTime":1680948900000,"open":28041.76,"high":28045.01,"low":28029.37,"close":28029.37,"volume":11.61867,"closeTime":1680949799999},{"openTime":1680949800000,"open":28033.03,"high":28042.98,"low":28015.43,"close":28015.43,"volume":0.45047,"closeTime":1680950699999},{"openTime":1680950700000,"open":28006.8,"high":28024.02,"low":28006.8,"close":28024.01,"volume":0.94993,"closeTime":1680951599999},{"openTime":1680951600000,"open":28024.02,"high":28030.85,"low":28020.08,"close":28020.08,"volume":0.3892,"closeTime":1680952499999},{"openTime":1680952500000,"open":28023.02,"high":28036.7,"low":28009.11,"close":28036.7,"volume":0.75205,"closeTime":1680953399999},{"openTime":1680953400000,"open":28038.97,"high":28041.85,"low":28036.68,"close":28036.68,"volume":0.10909,"closeTime":1680954299999},{"openTime":1680954300000,"open":28031.18,"high":28040.22,"low":28021.09,"close":28025.47,"volume":0.45723,"closeTime":1680955199999},{"openTime":1680955200000,"open":28030.36,"high":28030.37,"low":28008.95,"close":28008.95,"volume":0.22523,"closeTime":1680956099999},{"openTime":1680956100000,"open":28008.95,"high":28018.27,"low":28004.63,"close":28018.27,"volume":0.28051,"closeTime":1680956999999},{"openTime":1680957000000,"open":28018.26,"high":28039.37,"low":27967.9,"close":27978.98,"volume":1.5328,"closeTime":1680957899999},{"openTime":1680957900000,"open":27980.34,"high":28017.77,"low":27980.34,"close":28004.97,"volume":0.68625,"closeTime":1680958799999},{"openTime":1680958800000,"open":28002.71,"high":28013.7,"low":28000.33,"close":28012.19,"volume":0.70243,"closeTime":1680959699999},{"openTime":1680959700000,"open":28014.96,"high":28014.96,"low":27993.53,"close":27995.01,"volume":0.24947,"closeTime":1680960599999},{"openTime":1680960600000,"open":27992.35,"high":28021.5,"low":27983.17,"close":28020.16,"volume":2.73353,"closeTime":1680961499999},{"openTime":1680961500000,"open":28020.79,"high":28058.65,"low":28019.44,"close":28037.12,"volume":2.99217,"closeTime":1680962399999},{"openTime":1680962400000,"open":28033.8,"high":28049.94,"low":28031.24,"close":28038.61,"volume":1.48808,"closeTime":1680963299999},{"openTime":1680963300000,"open":28041.95,"high":28069.24,"low":28023.05,"close":28063.69,"volume":2.81299,"closeTime":1680964199999},{"openTime":1680964200000,"open":28062.55,"high":28065.16,"low":28050,"close":28050.13,"volume":2.05615,"closeTime":1680965099999},{"openTime":1680965100000,"open":28050,"high":28050,"low":28042.31,"close":28042.8,"volume":1.40723,"closeTime":1680965999999},{"openTime":1680966000000,"open":28045.17,"high":28047.63,"low":28001.09,"close":28029.25,"volume":2.09423,"closeTime":1680966899999},{"openTime":1680966900000,"open":28027.8,"high":28027.81,"low":28013.64,"close":28024.05,"volume":0.63138,"closeTime":1680967799999},{"openTime":1680967800000,"open":28022.09,"high":28022.16,"low":28008.48,"close":28009.61,"volume":0.2728,"closeTime":1680968699999},{"openTime":1680968700000,"open":28011.62,"high":28030.81,"low":28011.61,"close":28026.36,"volume":1.00356,"closeTime":1680969599999},{"openTime":1680969600000,"open":28030.99,"high":28035.57,"low":28030.99,"close":28035.22,"volume":1.43588,"closeTime":1680970499999},{"openTime":1680970500000,"open":28035.56,"high":28035.57,"low":28012.89,"close":28016.52,"volume":1.5278,"closeTime":1680971399999},{"openTime":1680971400000,"open":28029.48,"high":28029.48,"low":28013.43,"close":28019.27,"volume":0.72676,"closeTime":1680972299999},{"openTime":1680972300000,"open":28025.27,"high":28025.27,"low":28017.07,"close":28019.87,"volume":0.47224,"closeTime":1680973199999},{"openTime":1680973200000,"open":28019.89,"high":28022.61,"low":28018.08,"close":28020.27,"volume":0.90695,"closeTime":1680974099999},{"openTime":1680974100000,"open":28020.38,"high":28032.16,"low":28011.91,"close":28016.76,"volume":0.50619,"closeTime":1680974999999},{"openTime":1680975000000,"open":28018.49,"high":28018.49,"low":27993.1,"close":27993.1,"volume":0.73579,"closeTime":1680975899999},{"openTime":1680975900000,"open":27991.28,"high":27994.86,"low":27920.28,"close":27944.41,"volume":4.76732,"closeTime":1680976799999},{"openTime":1680976800000,"open":27946.74,"high":27968.78,"low":27910.02,"close":27968.78,"volume":1.84623,"closeTime":1680977699999},{"openTime":1680977700000,"open":27967.51,"high":27969.2,"low":27949.31,"close":27956.38,"volume":3.91813,"closeTime":1680978599999},{"openTime":1680978600000,"open":27960.49,"high":27966.04,"low":27930.86,"close":27948.18,"volume":1.33655,"closeTime":1680979499999},{"openTime":1680979500000,"open":27948.68,"high":27948.68,"low":27887.69,"close":27915.81,"volume":3.34619,"closeTime":1680980399999},{"openTime":1680980400000,"open":27900.97,"high":27947.76,"low":27896.62,"close":27947.76,"volume":0.76055,"closeTime":1680981299999},{"openTime":1680981300000,"open":27948.41,"high":27950.21,"low":27917.81,"close":27937.19,"volume":1.29043,"closeTime":1680982199999},{"openTime":1680982200000,"open":27937.18,"high":27942.32,"low":27921.51,"close":27942.32,"volume":2.31284,"closeTime":1680983099999},{"openTime":1680983100000,"open":27942.33,"high":27965.04,"low":27931.9,"close":27934.67,"volume":2.02912,"closeTime":1680983999999},{"openTime":1680984000000,"open":27939.34,"high":27955.85,"low":27938.75,"close":27955.85,"volume":2.66704,"closeTime":1680984899999},{"openTime":1680984900000,"open":27962.69,"high":27968.88,"low":27950.58,"close":27968.88,"volume":0.65892,"closeTime":1680985799999},{"openTime":1680985800000,"open":27968.59,"high":27968.59,"low":27947.37,"close":27950.34,"volume":1.7154,"closeTime":1680986699999},{"openTime":1680986700000,"open":27944.96,"high":27947.85,"low":27929.72,"close":27933.42,"volume":1.42077,"closeTime":1680987599999},{"openTime":1680987600000,"open":27929.63,"high":27947.31,"low":27913.75,"close":27943.68,"volume":0.40906,"closeTime":1680988499999},{"openTime":1680988500000,"open":27947.06,"high":27951.2,"low":27936.98,"close":27936.98,"volume":0.55577,"closeTime":1680989399999},{"openTime":1680989400000,"open":27933.1,"high":27935.07,"low":27927.89,"close":27930.99,"volume":1.54474,"closeTime":1680990299999},{"openTime":1680990300000,"open":27932.82,"high":27944.61,"low":27932.81,"close":27944.61,"volume":1.34513,"closeTime":1680991199999},{"openTime":1680991200000,"open":27943.23,"high":27954.87,"low":27929.41,"close":27947.62,"volume":2.81377,"closeTime":1680992099999},{"openTime":1680992100000,"open":27947.63,"high":27947.63,"low":27909.78,"close":27909.78,"volume":5.83735,"closeTime":1680992999999},{"openTime":1680993000000,"open":27905.13,"high":27931.47,"low":27905.13,"close":27931.47,"volume":1.98351,"closeTime":1680993899999},{"openTime":1680993900000,"open":27931.47,"high":27968.16,"low":27931.47,"close":27959.99,"volume":10.15389,"closeTime":1680994799999},{"openTime":1680994800000,"open":27953.36,"high":28001.11,"low":27952.13,"close":27987.71,"volume":2.96147,"closeTime":1680995699999},{"openTime":1680995700000,"open":27990.62,"high":27993.43,"low":27976.47,"close":27978.66,"volume":1.07625,"closeTime":1680996599999},{"openTime":1680996600000,"open":27976.77,"high":27976.77,"low":27944.54,"close":27958.13,"volume":1.53503,"closeTime":1680997499999},{"openTime":1680997500000,"open":27956.45,"high":27961.65,"low":27945.59,"close":27956.26,"volume":0.8384,"closeTime":1680998399999},{"openTime":1680998400000,"open":27951.29,"high":27973.83,"low":27943.73,"close":27973.83,"volume":2.12553,"closeTime":1680999299999},{"openTime":1680999300000,"open":27972.72,"high":28027.95,"low":27972.72,"close":28026.42,"volume":1.37984,"closeTime":1681000199999},{"openTime":1681000200000,"open":28029.28,"high":28057.67,"low":28011.41,"close":28052.23,"volume":3.28239,"closeTime":1681001099999},{"openTime":1681001100000,"open":28054.47,"high":28089.46,"low":28043.71,"close":28054.59,"volume":2.05228,"closeTime":1681001999999},{"openTime":1681002000000,"open":28052.26,"high":28080.26,"low":28047.05,"close":28063.02,"volume":0.80825,"closeTime":1681002899999},{"openTime":1681002900000,"open":28065.13,"high":28079.31,"low":28065.02,"close":28075.16,"volume":0.36437,"closeTime":1681003799999},{"openTime":1681003800000,"open":28075.26,"high":28094,"low":28049.58,"close":28072.53,"volume":1.66672,"closeTime":1681004699999},{"openTime":1681004700000,"open":28070.19,"high":28097.75,"low":28067.52,"close":28097.75,"volume":0.78089,"closeTime":1681005599999},{"openTime":1681005600000,"open":28097.75,"high":28101.01,"low":28081.09,"close":28081.09,"volume":2.72176,"closeTime":1681006499999},{"openTime":1681006500000,"open":28082.39,"high":28097.14,"low":28077.45,"close":28082.36,"volume":1.10518,"closeTime":1681007399999},{"openTime":1681007400000,"open":28080.08,"high":28084.84,"low":28057.78,"close":28074.08,"volume":2.62735,"closeTime":1681008299999},{"openTime":1681008300000,"open":28067.7,"high":28097,"low":28045.9,"close":28051.48,"volume":26.98771,"closeTime":1681009199999},{"openTime":1681009200000,"open":28051.48,"high":28051.48,"low":28037.61,"close":28045.54,"volume":0.8789,"closeTime":1681010099999},{"openTime":1681010100000,"open":28046.25,"high":28058.74,"low":28041.83,"close":28058.46,"volume":0.77848,"closeTime":1681010999999},{"openTime":1681011000000,"open":28064.66,"high":28069.39,"low":28061,"close":28062.53,"volume":6.69356,"closeTime":1681011899999},{"openTime":1681011900000,"open":28066.47,"high":28066.47,"low":28050,"close":28050,"volume":1.40812,"closeTime":1681012799999},{"openTime":1681012800000,"open":28050.01,"high":28050.88,"low":28038.46,"close":28046.16,"volume":0.19482,"closeTime":1681013699999},{"openTime":1681013700000,"open":28045.71,"high":28052.94,"low":28045.71,"close":28051.66,"volume":0.11342,"closeTime":1681014599999},{"openTime":1681014600000,"open":28051.68,"high":28059.01,"low":28036.69,"close":28056.98,"volume":0.46841,"closeTime":1681015499999},{"openTime":1681015500000,"open":28051.76,"high":28059.89,"low":28051.76,"close":28057.74,"volume":0.34858,"closeTime":1681016399999},{"openTime":1681016400000,"open":28056.39,"high":28075.36,"low":28056.39,"close":28075.36,"volume":2.15427,"closeTime":1681017299999},{"openTime":1681017300000,"open":28074.64,"high":28086.31,"low":28072.12,"close":28082.68,"volume":0.93843,"closeTime":1681018199999},{"openTime":1681018200000,"open":28082.69,"high":28087.35,"low":28055.69,"close":28061.96,"volume":3.22531,"closeTime":1681019099999},{"openTime":1681019100000,"open":28061.96,"high":28061.96,"low":28011.41,"close":28013.84,"volume":3.17942,"closeTime":1681019999999},{"openTime":1681020000000,"open":28019.66,"high":28019.66,"low":27934.46,"close":27976.88,"volume":3.40298,"closeTime":1681020899999},{"openTime":1681020900000,"open":27972.65,"high":27972.65,"low":27937.15,"close":27967.08,"volume":3.39378,"closeTime":1681021799999},{"openTime":1681021800000,"open":27966.59,"high":27979.64,"low":27938.73,"close":27938.73,"volume":0.91627,"closeTime":1681022699999},{"openTime":1681022700000,"open":27934.46,"high":27949.81,"low":27869.89,"close":27901.5,"volume":7.52117,"closeTime":1681023599999},{"openTime":1681023600000,"open":27894.36,"high":27895.38,"low":27862.57,"close":27882,"volume":3.43432,"closeTime":1681024499999},{"openTime":1681024500000,"open":27878.74,"high":27927.23,"low":27872.31,"close":27919.57,"volume":1.32377,"closeTime":1681025399999},{"openTime":1681025400000,"open":27924.78,"high":27932.32,"low":27881.17,"close":27905.35,"volume":2.5717,"closeTime":1681026299999},{"openTime":1681026300000,"open":27901.16,"high":27928.34,"low":27894.72,"close":27924.01,"volume":1.37893,"closeTime":1681027199999},{"openTime":1681027200000,"open":27926.19,"high":27926.19,"low":27917.43,"close":27922.09,"volume":2.52724,"closeTime":1681028099999},{"openTime":1681028100000,"open":27922.89,"high":27939.3,"low":27890.54,"close":27903.09,"volume":2.26382,"closeTime":1681028999999},{"openTime":1681029000000,"open":27897.57,"high":27908.07,"low":27879.91,"close":27879.91,"volume":5.04127,"closeTime":1681029899999},{"openTime":1681029900000,"open":27888.31,"high":27902.06,"low":27809.01,"close":27902.06,"volume":4.00128,"closeTime":1681030799999},{"openTime":1681030800000,"open":27902.64,"high":27925,"low":27899.35,"close":27925,"volume":2.44737,"closeTime":1681031699999},{"openTime":1681031700000,"open":27921.96,"high":27956.53,"low":27913.81,"close":27913.81,"volume":6.42211,"closeTime":1681032599999},{"openTime":1681032600000,"open":27912,"high":27941.44,"low":27897,"close":27931.46,"volume":1.35177,"closeTime":1681033499999},{"openTime":1681033500000,"open":27931.61,"high":27942.45,"low":27915.73,"close":27915.73,"volume":1.03732,"closeTime":1681034399999},{"openTime":1681034400000,"open":27919.49,"high":27927.53,"low":27915.7,"close":27927.53,"volume":0.05844,"closeTime":1681035299999},{"openTime":1681035300000,"open":27919.82,"high":27927.86,"low":27899.46,"close":27927.86,"volume":0.29933,"closeTime":1681036199999},{"openTime":1681036200000,"open":27925.8,"high":27925.8,"low":27909.41,"close":27915.2,"volume":0.90383,"closeTime":1681037099999},{"openTime":1681037100000,"open":27914.78,"high":27918.17,"low":27880.16,"close":27908.08,"volume":0.67757,"closeTime":1681037999999},{"openTime":1681038000000,"open":27908.09,"high":27923.66,"low":27881.3,"close":27883.15,"volume":6.47304,"closeTime":1681038899999},{"openTime":1681038900000,"open":27897.96,"high":27899.65,"low":27887.43,"close":27887.43,"volume":1.34502,"closeTime":1681039799999},{"openTime":1681039800000,"open":27887.33,"high":27937.84,"low":27886.53,"close":27936.97,"volume":1.03474,"closeTime":1681040699999},{"openTime":1681040700000,"open":27936.96,"high":27953.4,"low":27931.01,"close":27946.69,"volume":1.17334,"closeTime":1681041599999},{"openTime":1681041600000,"open":27950.85,"high":27954.05,"low":27928.09,"close":27942.77,"volume":1.08315,"closeTime":1681042499999},{"openTime":1681042500000,"open":27939.85,"high":27984.09,"low":27939.85,"close":27984.09,"volume":0.67234,"closeTime":1681043399999},{"openTime":1681043400000,"open":27978.12,"high":27992.42,"low":27946.29,"close":27970.06,"volume":3.14787,"closeTime":1681044299999},{"openTime":1681044300000,"open":27970.29,"high":27970.29,"low":27944.53,"close":27947.89,"volume":1.79699,"closeTime":1681045199999},{"openTime":1681045200000,"open":27946.24,"high":27949.8,"low":27934.47,"close":27934.47,"volume":0.5484,"closeTime":1681046099999},{"openTime":1681046100000,"open":27934.47,"high":27934.47,"low":27903.46,"close":27923.13,"volume":2.324,"closeTime":1681046999999},{"openTime":1681047000000,"open":27914.45,"high":27929.48,"low":27906.22,"close":27922.68,"volume":1.20553,"closeTime":1681047899999},{"openTime":1681047900000,"open":27922.97,"high":27926.29,"low":27922.36,"close":27926.03,"volume":0.66685,"closeTime":1681048799999},{"openTime":1681048800000,"open":27926.64,"high":27940.12,"low":27926.64,"close":27939.97,"volume":0.24768,"closeTime":1681049699999},{"openTime":1681049700000,"open":27937.95,"high":27946.96,"low":27824.41,"close":27865.99,"volume":4.2095,"closeTime":1681050599999},{"openTime":1681050600000,"open":27855.21,"high":27891.25,"low":27845.77,"close":27876.18,"volume":1.52109,"closeTime":1681051499999},{"openTime":1681051500000,"open":27885.36,"high":27901.08,"low":27863.76,"close":27885.44,"volume":2.20026,"closeTime":1681052399999},{"openTime":1681052400000,"open":27885.95,"high":27908.45,"low":27850.31,"close":27904.85,"volume":1.48245,"closeTime":1681053299999},{"openTime":1681053300000,"open":27908.13,"high":27908.13,"low":27884.97,"close":27904.1,"volume":2.34747,"closeTime":1681054199999},{"openTime":1681054200000,"open":27904.11,"high":27929.73,"low":27884.11,"close":27929.17,"volume":3.94799,"closeTime":1681055099999},{"openTime":1681055100000,"open":27924.68,"high":27931.72,"low":27900.39,"close":27905.13,"volume":2.40098,"closeTime":1681055999999},{"openTime":1681056000000,"open":27910.56,"high":27928.6,"low":27907.24,"close":27928.6,"volume":2.39089,"closeTime":1681056899999},{"openTime":1681056900000,"open":27928.6,"high":27941.41,"low":27928.6,"close":27928.88,"volume":0.6147,"closeTime":1681057799999},{"openTime":1681057800000,"open":27940.42,"high":27957.78,"low":27935.98,"close":27941.06,"volume":1.67522,"closeTime":1681058699999},{"openTime":1681058700000,"open":27945.49,"high":27947.96,"low":27909.3,"close":27916.65,"volume":1.91082,"closeTime":1681059599999},{"openTime":1681059600000,"open":27921.51,"high":27921.51,"low":27911.05,"close":27919.17,"volume":1.19472,"closeTime":1681060499999},{"openTime":1681060500000,"open":27921.7,"high":27921.7,"low":27894.9,"close":27905.17,"volume":1.9257,"closeTime":1681061399999},{"openTime":1681061400000,"open":27902.79,"high":27921.91,"low":27893.1,"close":27896.05,"volume":0.78276,"closeTime":1681062299999},{"openTime":1681062300000,"open":27895.5,"high":27945.61,"low":27894.7,"close":27923.12,"volume":0.50989,"closeTime":1681063199999},{"openTime":1681063200000,"open":27922.32,"high":27954.87,"low":27920.86,"close":27954.87,"volume":3.54704,"closeTime":1681064099999},{"openTime":1681064100000,"open":27954.87,"high":27957.26,"low":27938.71,"close":27940.6,"volume":0.64225,"closeTime":1681064999999},{"openTime":1681065000000,"open":27944.94,"high":27962.22,"low":27933.73,"close":27959.06,"volume":0.58878,"closeTime":1681065899999},{"openTime":1681065900000,"open":27956.74,"high":28065.32,"low":27953.32,"close":28042.47,"volume":3.80143,"closeTime":1681066799999},{"openTime":1681066800000,"open":28048.93,"high":28097.84,"low":28014.89,"close":28097.84,"volume":1.91195,"closeTime":1681067699999},{"openTime":1681067700000,"open":28100,"high":28276.33,"low":28100,"close":28216.04,"volume":13.48035,"closeTime":1681068599999},{"openTime":1681068600000,"open":28230.96,"high":28243.85,"low":28096.15,"close":28120.33,"volume":10.29328,"closeTime":1681069499999},{"openTime":1681069500000,"open":28133.3,"high":28168.93,"low":28115.13,"close":28155.71,"volume":2.93729,"closeTime":1681070399999},{"openTime":1681070400000,"open":28155.71,"high":28173.6,"low":28132.13,"close":28137.97,"volume":2.0081,"closeTime":1681071299999},{"openTime":1681071300000,"open":28135.9,"high":28149.36,"low":28110.14,"close":28130.38,"volume":0.69498,"closeTime":1681072199999},{"openTime":1681072200000,"open":28134.89,"high":28171.3,"low":28134.61,"close":28138.22,"volume":1.22761,"closeTime":1681073099999},{"openTime":1681073100000,"open":28137.81,"high":28138.85,"low":28116.36,"close":28135.53,"volume":0.70047,"closeTime":1681073999999},{"openTime":1681074000000,"open":28135.89,"high":28214,"low":28133.35,"close":28199.8,"volume":2.42468,"closeTime":1681074899999},{"openTime":1681074900000,"open":28192.33,"high":28372.4,"low":28166.19,"close":28331.32,"volume":6.28064,"closeTime":1681075799999},{"openTime":1681075800000,"open":28311.69,"high":28412.9,"low":28248.8,"close":28335.62,"volume":11.4343,"closeTime":1681076699999},{"openTime":1681076700000,"open":28339.7,"high":28488.93,"low":28339.7,"close":28456.81,"volume":15.46174,"closeTime":1681077599999},{"openTime":1681077600000,"open":28471.97,"high":28545.07,"low":28414.82,"close":28419.34,"volume":10.00098,"closeTime":1681078499999},{"openTime":1681078500000,"open":28441.37,"high":28471.28,"low":28411.97,"close":28458.62,"volume":5.78045,"closeTime":1681079399999},{"openTime":1681079400000,"open":28446.8,"high":28463.93,"low":28386.14,"close":28393.89,"volume":4.50099,"closeTime":1681080299999},{"openTime":1681080300000,"open":28399.23,"high":28422.82,"low":28380.85,"close":28380.85,"volume":2.84399,"closeTime":1681081199999},{"openTime":1681081200000,"open":28392.31,"high":28412.94,"low":28350.96,"close":28374.19,"volume":8.58306,"closeTime":1681082099999},{"openTime":1681082100000,"open":28374.19,"high":28443.83,"low":28374.19,"close":28378.25,"volume":17.24233,"closeTime":1681082999999},{"openTime":1681083000000,"open":28383.53,"high":28395.3,"low":28316.45,"close":28316.45,"volume":6.63406,"closeTime":1681083899999},{"openTime":1681083900000,"open":28323.48,"high":28353.78,"low":28314.97,"close":28338.15,"volume":6.3307,"closeTime":1681084799999},{"openTime":1681084800000,"open":28338.15,"high":28400.18,"low":28309.13,"close":28399.87,"volume":6.89284,"closeTime":1681085699999},{"openTime":1681085700000,"open":28392.73,"high":28396.54,"low":28370.56,"close":28395.82,"volume":2.76511,"closeTime":1681086599999},{"openTime":1681086600000,"open":28399.24,"high":28443.31,"low":28367.78,"close":28417.63,"volume":2.72366,"closeTime":1681087499999},{"openTime":1681087500000,"open":28415.9,"high":28432.53,"low":28373.19,"close":28401.89,"volume":3.23895,"closeTime":1681088399999},{"openTime":1681088400000,"open":28398.69,"high":28400.85,"low":28338.72,"close":28340.84,"volume":2.05546,"closeTime":1681089299999},{"openTime":1681089300000,"open":28335.82,"high":28356.41,"low":28278.73,"close":28278.76,"volume":6.02135,"closeTime":1681090199999},{"openTime":1681090200000,"open":28275.06,"high":28311.64,"low":28267.25,"close":28295.64,"volume":2.01029,"closeTime":1681091099999},{"openTime":1681091100000,"open":28309.04,"high":28339.87,"low":28309.04,"close":28327.68,"volume":1.27814,"closeTime":1681091999999},{"openTime":1681092000000,"open":28323.94,"high":28337.91,"low":28316.31,"close":28318.38,"volume":0.61442,"closeTime":1681092899999},{"openTime":1681092900000,"open":28318.6,"high":28328.76,"low":28290.17,"close":28328.76,"volume":1.15623,"closeTime":1681093799999},{"openTime":1681093800000,"open":28325.93,"high":28368.34,"low":28325.93,"close":28343.47,"volume":3.22511,"closeTime":1681094699999},{"openTime":1681094700000,"open":28343.2,"high":28346.03,"low":28318.38,"close":28320.43,"volume":8.37458,"closeTime":1681095599999},{"openTime":1681095600000,"open":28323.97,"high":28336.53,"low":28288.7,"close":28300.01,"volume":4.05021,"closeTime":1681096499999},{"openTime":1681096500000,"open":28302.11,"high":28328.54,"low":28293.52,"close":28327.97,"volume":2.16842,"closeTime":1681097399999},{"openTime":1681097400000,"open":28327.96,"high":28340.51,"low":28313.51,"close":28324.94,"volume":3.60956,"closeTime":1681098299999},{"openTime":1681098300000,"open":28326.28,"high":28326.28,"low":28298.43,"close":28298.43,"volume":0.13993,"closeTime":1681099199999},{"openTime":1681099200000,"open":28298.38,"high":28321.93,"low":28295.05,"close":28312.55,"volume":3.8325,"closeTime":1681100099999},{"openTime":1681100100000,"open":28324.47,"high":28330.47,"low":28302.87,"close":28314.61,"volume":0.45477,"closeTime":1681100999999},{"openTime":1681101000000,"open":28319.37,"high":28321.85,"low":28307.23,"close":28307.23,"volume":0.84668,"closeTime":1681101899999},{"openTime":1681101900000,"open":28300.4,"high":28300.63,"low":28236.49,"close":28251.43,"volume":3.90102,"closeTime":1681102799999},{"openTime":1681102800000,"open":28262.86,"high":28264.75,"low":28227.72,"close":28238.62,"volume":4.02291,"closeTime":1681103699999},{"openTime":1681103700000,"open":28238.62,"high":28252.47,"low":28218.38,"close":28251.89,"volume":3.52001,"closeTime":1681104599999},{"openTime":1681104600000,"open":28252.48,"high":28315.83,"low":28251.64,"close":28307.42,"volume":2.24466,"closeTime":1681105499999},{"openTime":1681105500000,"open":28317.94,"high":28328.7,"low":28287.37,"close":28299.7,"volume":1.53001,"closeTime":1681106399999},{"openTime":1681106400000,"open":28304.11,"high":28307.03,"low":28296.78,"close":28296.78,"volume":0.38202,"closeTime":1681107299999},{"openTime":1681107300000,"open":28304.5,"high":28304.5,"low":28282.39,"close":28284.97,"volume":2.00078,"closeTime":1681108199999},{"openTime":1681108200000,"open":28277.3,"high":28293.15,"low":28274.13,"close":28290.79,"volume":1.93592,"closeTime":1681109099999},{"openTime":1681109100000,"open":28290.79,"high":28314.88,"low":28289.4,"close":28293.47,"volume":2.02425,"closeTime":1681109999999},{"openTime":1681110000000,"open":28293.47,"high":28317.19,"low":28293.47,"close":28306.52,"volume":2.3089,"closeTime":1681110899999},{"openTime":1681110900000,"open":28302.2,"high":28303.13,"low":28300,"close":28300.01,"volume":8.75451,"closeTime":1681111799999},{"openTime":1681111800000,"open":28290.26,"high":28304.24,"low":28254.72,"close":28291.54,"volume":3.2056,"closeTime":1681112699999},{"openTime":1681112700000,"open":28290.17,"high":28315.65,"low":28288.68,"close":28310.06,"volume":1.00654,"closeTime":1681113599999},{"openTime":1681113600000,"open":28305.19,"high":28370.01,"low":28305.19,"close":28356.96,"volume":3.02273,"closeTime":1681114499999},{"openTime":1681114500000,"open":28357.4,"high":28366.83,"low":28339.3,"close":28358.48,"volume":2.85324,"closeTime":1681115399999},{"openTime":1681115400000,"open":28367.03,"high":28392.24,"low":28340.17,"close":28352.97,"volume":0.98256,"closeTime":1681116299999},{"openTime":1681116300000,"open":28345.21,"high":28345.21,"low":28311.77,"close":28314.31,"volume":0.63366,"closeTime":1681117199999},{"openTime":1681117200000,"open":28315.89,"high":28324.46,"low":28296.51,"close":28324.46,"volume":0.26809,"closeTime":1681118099999},{"openTime":1681118100000,"open":28326.87,"high":28343.73,"low":28320.03,"close":28340.07,"volume":2.56213,"closeTime":1681118999999},{"openTime":1681119000000,"open":28338.37,"high":28366.94,"low":28322.99,"close":28333.23,"volume":1.19892,"closeTime":1681119899999},{"openTime":1681119900000,"open":28334.18,"high":28334.53,"low":28325.17,"close":28329.09,"volume":0.20001,"closeTime":1681120799999},{"openTime":1681120800000,"open":28333.14,"high":28350.94,"low":28331.07,"close":28340,"volume":1.18136,"closeTime":1681121699999},{"openTime":1681121700000,"open":28324.74,"high":28332.8,"low":28315.02,"close":28315.02,"volume":0.58638,"closeTime":1681122599999},{"openTime":1681122600000,"open":28318.73,"high":28332.48,"low":28315.61,"close":28332.48,"volume":0.52715,"closeTime":1681123499999},{"openTime":1681123500000,"open":28338.99,"high":28385.67,"low":28338.99,"close":28352.49,"volume":2.81093,"closeTime":1681124399999},{"openTime":1681124400000,"open":28352.49,"high":28383.06,"low":28347.97,"close":28366.37,"volume":2.05288,"closeTime":1681125299999},{"openTime":1681125300000,"open":28366.23,"high":28366.23,"low":28339.71,"close":28358.57,"volume":1.20649,"closeTime":1681126199999},{"openTime":1681126200000,"open":28356.95,"high":28356.95,"low":28306.47,"close":28328.76,"volume":6.11055,"closeTime":1681127099999},{"openTime":1681127100000,"open":28323.07,"high":28341.32,"low":28310.05,"close":28325.79,"volume":3.32379,"closeTime":1681127999999},{"openTime":1681128000000,"open":28326.2,"high":28326.21,"low":28298.92,"close":28298.92,"volume":2.22747,"closeTime":1681128899999},{"openTime":1681128900000,"open":28298.27,"high":28331.27,"low":28280.9,"close":28283.2,"volume":7.00298,"closeTime":1681129799999},{"openTime":1681129800000,"open":28282.17,"high":28315.8,"low":28277.69,"close":28313.54,"volume":3.56218,"closeTime":1681130699999},{"openTime":1681130700000,"open":28312.7,"high":28316.44,"low":28291.79,"close":28293.1,"volume":3.22048,"closeTime":1681131599999},{"openTime":1681131600000,"open":28294.38,"high":28310.84,"low":28282.26,"close":28296.36,"volume":1.96197,"closeTime":1681132499999},{"openTime":1681132500000,"open":28294.3,"high":28302.83,"low":28270.17,"close":28274.87,"volume":2.5997,"closeTime":1681133399999},{"openTime":1681133400000,"open":28277.55,"high":28279.02,"low":28242.32,"close":28245.83,"volume":3.70886,"closeTime":1681134299999},{"openTime":1681134300000,"open":28242.3,"high":28263.78,"low":28185.43,"close":28231,"volume":8.84505,"closeTime":1681135199999},{"openTime":1681135200000,"open":28230.99,"high":28264.85,"low":28213.64,"close":28263.73,"volume":7.64906,"closeTime":1681136099999},{"openTime":1681136100000,"open":28267.64,"high":28273.18,"low":28250.27,"close":28253.05,"volume":4.0603,"closeTime":1681136999999},{"openTime":1681137000000,"open":28253.15,"high":28331.92,"low":28252,"close":28326.86,"volume":2.55004,"closeTime":1681137899999},{"openTime":1681137900000,"open":28326.86,"high":28358.41,"low":28314.21,"close":28324.03,"volume":2.22053,"closeTime":1681138799999},{"openTime":1681138800000,"open":28326.38,"high":28463.53,"low":28326.38,"close":28453.95,"volume":5.22458,"closeTime":1681139699999},{"openTime":1681139700000,"open":28461.44,"high":28517.59,"low":28410.17,"close":28423.28,"volume":5.02912,"closeTime":1681140599999},{"openTime":1681140600000,"open":28430.08,"high":28580.95,"low":28394.75,"close":28515.73,"volume":11.4924,"closeTime":1681141499999},{"openTime":1681141500000,"open":28510.99,"high":28538.45,"low":28459.31,"close":28462.74,"volume":5.91249,"closeTime":1681142399999},{"openTime":1681142400000,"open":28462.89,"high":28489.73,"low":28394.94,"close":28423.1,"volume":22.2865,"closeTime":1681143299999},{"openTime":1681143300000,"open":28423.09,"high":28475.02,"low":28418.65,"close":28466.6,"volume":4.41121,"closeTime":1681144199999},{"openTime":1681144200000,"open":28466.74,"high":28648.16,"low":28466.74,"close":28580.78,"volume":13.78067,"closeTime":1681145099999},{"openTime":1681145100000,"open":28607.11,"high":29173.33,"low":28607.11,"close":29053.98,"volume":70.34159,"closeTime":1681145999999},{"openTime":1681146000000,"open":29053.16,"high":29300,"low":29025.01,"close":29163.33,"volume":40.15015,"closeTime":1681146899999},{"openTime":1681146900000,"open":29156.79,"high":29212.1,"low":29033.49,"close":29113.23,"volume":25.82728,"closeTime":1681147799999},{"openTime":1681147800000,"open":29115.01,"high":29295.98,"low":29059.37,"close":29138.35,"volume":23.45231,"closeTime":1681148699999},{"openTime":1681148700000,"open":29140.19,"high":29178.59,"low":29093.1,"close":29173.78,"volume":7.56016,"closeTime":1681149599999},{"openTime":1681149600000,"open":29181.16,"high":29248.41,"low":29155.78,"close":29155.78,"volume":5.70083,"closeTime":1681150499999},{"openTime":1681150500000,"open":29168.63,"high":29200,"low":29129.73,"close":29162.28,"volume":3.07342,"closeTime":1681151399999},{"openTime":1681151400000,"open":29148.29,"high":29227.81,"low":29144.82,"close":29185.6,"volume":6.47931,"closeTime":1681152299999},{"openTime":1681152300000,"open":29194.07,"high":29299,"low":29194.07,"close":29282.07,"volume":29.15356,"closeTime":1681153199999},{"openTime":1681153200000,"open":29289.98,"high":29310.34,"low":29191.65,"close":29191.65,"volume":31.64367,"closeTime":1681154099999},{"openTime":1681154100000,"open":29190.85,"high":29226.26,"low":29071.25,"close":29110.49,"volume":15.79947,"closeTime":1681154999999},{"openTime":1681155000000,"open":29117.72,"high":29181.55,"low":29096.54,"close":29152.71,"volume":5.85681,"closeTime":1681155899999},{"openTime":1681155900000,"open":29144.57,"high":29226.02,"low":29144.57,"close":29186.52,"volume":7.30786,"closeTime":1681156799999},{"openTime":1681156800000,"open":29211.83,"high":29236.7,"low":29129.36,"close":29134.68,"volume":8.35344,"closeTime":1681157699999},{"openTime":1681157700000,"open":29149.31,"high":29177.62,"low":29118.41,"close":29130.17,"volume":5.90786,"closeTime":1681158599999},{"openTime":1681158600000,"open":29132.15,"high":29160,"low":29093.2,"close":29142.58,"volume":5.03715,"closeTime":1681159499999},{"openTime":1681159500000,"open":29143.14,"high":29149.14,"low":29118.78,"close":29142.05,"volume":14.58006,"closeTime":1681160399999},{"openTime":1681160400000,"open":29142.77,"high":29188.76,"low":29112.34,"close":29139.44,"volume":6.46476,"closeTime":1681161299999},{"openTime":1681161300000,"open":29145.44,"high":29246.45,"low":29145.44,"close":29238.54,"volume":8.43488,"closeTime":1681162199999},{"openTime":1681162200000,"open":29243.41,"high":29302.78,"low":29207.6,"close":29216.16,"volume":5.32819,"closeTime":1681163099999},{"openTime":1681163100000,"open":29231.44,"high":29264.8,"low":29231.44,"close":29249.83,"volume":3.15904,"closeTime":1681163999999},{"openTime":1681164000000,"open":29249.94,"high":29800,"low":29249.93,"close":29526.49,"volume":88.54133,"closeTime":1681164899999},{"openTime":1681164900000,"open":29526.7,"high":29660.45,"low":29526.7,"close":29596.81,"volume":7.80603,"closeTime":1681165799999},{"openTime":1681165800000,"open":29589.03,"high":29728.89,"low":29589.03,"close":29691.47,"volume":7.53468,"closeTime":1681166699999},{"openTime":1681166700000,"open":29694.02,"high":29701.25,"low":29613.76,"close":29613.76,"volume":19.32235,"closeTime":1681167599999},{"openTime":1681167600000,"open":29634.12,"high":29782.38,"low":29634.12,"close":29779.15,"volume":8.27223,"closeTime":1681168499999},{"openTime":1681168500000,"open":29766.12,"high":29772.6,"low":29680,"close":29680,"volume":6.9317,"closeTime":1681169399999},{"openTime":1681169400000,"open":29706.21,"high":29755.28,"low":29671.65,"close":29677.97,"volume":7.93364,"closeTime":1681170299999},{"openTime":1681170300000,"open":29687.98,"high":29698.84,"low":29614.55,"close":29657.37,"volume":6.21685,"closeTime":1681171199999},{"openTime":1681171200000,"open":29657.76,"high":29682.34,"low":29620.8,"close":29682.34,"volume":13.93373,"closeTime":1681172099999},{"openTime":1681172100000,"open":29695.36,"high":29723.07,"low":29672.3,"close":29699.27,"volume":4.04451,"closeTime":1681172999999},{"openTime":1681173000000,"open":29701.49,"high":30017.73,"low":29681.83,"close":29815.75,"volume":70.80518,"closeTime":1681173899999},{"openTime":1681173900000,"open":29818.54,"high":29954.45,"low":29791.54,"close":29951.34,"volume":7.22181,"closeTime":1681174799999},{"openTime":1681174800000,"open":29963.54,"high":29963.54,"low":29802.72,"close":29830.1,"volume":6.68856,"closeTime":1681175699999},{"openTime":1681175700000,"open":29840.06,"high":29861.64,"low":29781.6,"close":29844.12,"volume":3.02783,"closeTime":1681176599999},{"openTime":1681176600000,"open":29848.83,"high":29930.56,"low":29848.83,"close":29920.95,"volume":11.66622,"closeTime":1681177499999},{"openTime":1681177500000,"open":29915.79,"high":30335.93,"low":29915.79,"close":30217.61,"volume":33.1646,"closeTime":1681178399999},{"openTime":1681178400000,"open":30222.18,"high":30469.99,"low":30144.35,"close":30297.95,"volume":23.37801,"closeTime":1681179299999},{"openTime":1681179300000,"open":30296.27,"high":30413.5,"low":30262.32,"close":30309.2,"volume":65.74399,"closeTime":1681180199999},{"openTime":1681180200000,"open":30314.84,"high":30314.84,"low":30058.45,"close":30081.7,"volume":15.6196,"closeTime":1681181099999},{"openTime":1681181100000,"open":30103.49,"high":30167.4,"low":30018.63,"close":30103.15,"volume":12.54951,"closeTime":1681181999999},{"openTime":1681182000000,"open":30102.57,"high":30103.16,"low":29981.84,"close":30024.53,"volume":7.06701,"closeTime":1681182899999},{"openTime":1681182900000,"open":30025.59,"high":30065.94,"low":29966.87,"close":30008.45,"volume":9.86626,"closeTime":1681183799999},{"openTime":1681183800000,"open":30002.9,"high":30094.65,"low":30002.9,"close":30060.28,"volume":6.9515,"closeTime":1681184699999},{"openTime":1681184700000,"open":30060.04,"high":30147.96,"low":30060.04,"close":30142.12,"volume":4.33321,"closeTime":1681185599999},{"openTime":1681185600000,"open":30148.88,"high":30159.43,"low":30087.34,"close":30124.22,"volume":2.9869,"closeTime":1681186499999},{"openTime":1681186500000,"open":30118.64,"high":30193.08,"low":30117.86,"close":30139.36,"volume":4.04396,"closeTime":1681187399999},{"openTime":1681187400000,"open":30139.36,"high":30151.68,"low":30053.25,"close":30088.69,"volume":3.72392,"closeTime":1681188299999},{"openTime":1681188300000,"open":30101.87,"high":30149.46,"low":30100.54,"close":30127.96,"volume":7.62776,"closeTime":1681189199999},{"openTime":1681189200000,"open":30136.9,"high":30143.16,"low":30110.45,"close":30130.56,"volume":1.52249,"closeTime":1681190099999},{"openTime":1681190100000,"open":30134.67,"high":30168.79,"low":30093.9,"close":30097.25,"volume":3.72588,"closeTime":1681190999999},{"openTime":1681191000000,"open":30097.24,"high":30116.57,"low":30012,"close":30015.77,"volume":4.80823,"closeTime":1681191899999},{"openTime":1681191900000,"open":30016,"high":30025,"low":29819.18,"close":29915.77,"volume":13.91223,"closeTime":1681192799999},{"openTime":1681192800000,"open":29911.94,"high":30051.26,"low":29906.03,"close":30046.29,"volume":8.52381,"closeTime":1681193699999},{"openTime":1681193700000,"open":30050.58,"high":30111.49,"low":30022.32,"close":30111.49,"volume":3.34791,"closeTime":1681194599999},{"openTime":1681194600000,"open":30112.12,"high":30115.04,"low":30071.98,"close":30097.42,"volume":2.51925,"closeTime":1681195499999},{"openTime":1681195500000,"open":30096.49,"high":30102.07,"low":30062.29,"close":30062.29,"volume":2.92066,"closeTime":1681196399999},{"openTime":1681196400000,"open":30062.29,"high":30129.18,"low":30062.29,"close":30129.18,"volume":4.02604,"closeTime":1681197299999},{"openTime":1681197300000,"open":30129.18,"high":30186.56,"low":30111.65,"close":30121.05,"volume":9.18375,"closeTime":1681198199999},{"openTime":1681198200000,"open":30120.74,"high":30155.64,"low":30080.97,"close":30155.64,"volume":9.88774,"closeTime":1681199099999},{"openTime":1681199100000,"open":30153.32,"high":30177.42,"low":30122.27,"close":30132.06,"volume":12.59961,"closeTime":1681199999999},{"openTime":1681200000000,"open":30132.06,"high":30144.29,"low":30101.13,"close":30110.73,"volume":3.35532,"closeTime":1681200899999},{"openTime":1681200900000,"open":30107.75,"high":30142.75,"low":30096.21,"close":30139.32,"volume":1.96138,"closeTime":1681201799999},{"openTime":1681201800000,"open":30140.27,"high":30171.54,"low":30091.93,"close":30105.39,"volume":2.6754,"closeTime":1681202699999},{"openTime":1681202700000,"open":30110.57,"high":30122.6,"low":30071.51,"close":30122.59,"volume":2.35535,"closeTime":1681203599999},{"openTime":1681203600000,"open":30119.59,"high":30119.59,"low":30064.35,"close":30081.57,"volume":1.71442,"closeTime":1681204499999},{"openTime":1681204500000,"open":30077.28,"high":30080.92,"low":30010.46,"close":30080.43,"volume":3.84479,"closeTime":1681205399999},{"openTime":1681205400000,"open":30080.43,"high":30099.99,"low":30039.21,"close":30039.21,"volume":6.27012,"closeTime":1681206299999},{"openTime":1681206300000,"open":30033.38,"high":30077.73,"low":30022.02,"close":30076.47,"volume":12.66643,"closeTime":1681207199999},{"openTime":1681207200000,"open":30074.91,"high":30079.05,"low":30039.63,"close":30058.95,"volume":5.07546,"closeTime":1681208099999},{"openTime":1681208100000,"open":30066.09,"high":30094.01,"low":30058.8,"close":30088.27,"volume":5.35987,"closeTime":1681208999999},{"openTime":1681209000000,"open":30085.18,"high":30147.96,"low":30084.5,"close":30130.72,"volume":4.65626,"closeTime":1681209899999},{"openTime":1681209900000,"open":30134.55,"high":30164.97,"low":30120.69,"close":30144.63,"volume":4.15658,"closeTime":1681210799999},{"openTime":1681210800000,"open":30145.35,"high":30145.35,"low":30119.65,"close":30130.97,"volume":5.61284,"closeTime":1681211699999},{"openTime":1681211700000,"open":30120.91,"high":30146.11,"low":30105.51,"close":30126.96,"volume":5.88653,"closeTime":1681212599999},{"openTime":1681212600000,"open":30124.32,"high":30145.03,"low":30087.09,"close":30098.92,"volume":4.44589,"closeTime":1681213499999},{"openTime":1681213500000,"open":30097.73,"high":30099.08,"low":30079.91,"close":30085.51,"volume":1.82322,"closeTime":1681214399999},{"openTime":1681214400000,"open":30078.09,"high":30149.32,"low":30068.01,"close":30149.32,"volume":3.97983,"closeTime":1681215299999},{"openTime":1681215300000,"open":30151.26,"high":30221.26,"low":30034.32,"close":30086.08,"volume":14.75936,"closeTime":1681216199999},{"openTime":1681216200000,"open":30089.44,"high":30156.41,"low":30085.03,"close":30144.88,"volume":3.36313,"closeTime":1681217099999},{"openTime":1681217100000,"open":30145.4,"high":30162.83,"low":30104.75,"close":30124.76,"volume":2.23585,"closeTime":1681217999999},{"openTime":1681218000000,"open":30124.32,"high":30139.41,"low":30101.18,"close":30125.69,"volume":2.87953,"closeTime":1681218899999},{"openTime":1681218900000,"open":30125.95,"high":30198.9,"low":30115.83,"close":30198.65,"volume":2.82376,"closeTime":1681219799999},{"openTime":1681219800000,"open":30188.69,"high":30229.06,"low":30131.09,"close":30147.43,"volume":9.24344,"closeTime":1681220699999},{"openTime":1681220700000,"open":30153.02,"high":30282.39,"low":30140.92,"close":30270.19,"volume":25.57232,"closeTime":1681221599999},{"openTime":1681221600000,"open":30266.6,"high":30303.64,"low":30217.2,"close":30270.84,"volume":9.08843,"closeTime":1681222499999},{"openTime":1681222500000,"open":30249.27,"high":30250.73,"low":30187.29,"close":30250.73,"volume":4.20907,"closeTime":1681223399999},{"openTime":1681223400000,"open":30222.37,"high":30222.37,"low":30018.04,"close":30058.31,"volume":8.65972,"closeTime":1681224299999},{"openTime":1681224300000,"open":30038.31,"high":30100.75,"low":30004.77,"close":30087,"volume":57.5945,"closeTime":1681225199999},{"openTime":1681225200000,"open":30087,"high":30275.87,"low":30069.76,"close":30234.98,"volume":18.02708,"closeTime":1681226099999},{"openTime":1681226100000,"open":30223.61,"high":30245.01,"low":30200.78,"close":30211.48,"volume":2.31474,"closeTime":1681226999999},{"openTime":1681227000000,"open":30200.84,"high":30221.11,"low":30172.03,"close":30199.86,"volume":3.20757,"closeTime":1681227899999},{"openTime":1681227900000,"open":30199.86,"high":30254.89,"low":30195.2,"close":30225.53,"volume":2.29812,"closeTime":1681228799999},{"openTime":1681228800000,"open":30222.08,"high":30294.32,"low":30213.84,"close":30239.2,"volume":5.62188,"closeTime":1681229699999},{"openTime":1681229700000,"open":30232.75,"high":30236.24,"low":30132.22,"close":30228.45,"volume":3.60097,"closeTime":1681230599999},{"openTime":1681230600000,"open":30232.2,"high":30262.57,"low":30157.93,"close":30219.88,"volume":5.26043,"closeTime":1681231499999},{"openTime":1681231500000,"open":30220.17,"high":30221.32,"low":30144.52,"close":30158.88,"volume":5.79898,"closeTime":1681232399999},{"openTime":1681232400000,"open":30157.28,"high":30164.32,"low":30108.26,"close":30141.51,"volume":4.70158,"closeTime":1681233299999},{"openTime":1681233300000,"open":30143.08,"high":30186.37,"low":30068.97,"close":30175.82,"volume":4.96323,"closeTime":1681234199999},{"openTime":1681234200000,"open":30182.1,"high":30199.85,"low":30152.11,"close":30193.3,"volume":17.0134,"closeTime":1681235099999},{"openTime":1681235100000,"open":30195.55,"high":30245.54,"low":30193.88,"close":30235.36,"volume":13.65467,"closeTime":1681235999999},{"openTime":1681236000000,"open":30237.1,"high":30269.88,"low":30224.78,"close":30237.96,"volume":3.81449,"closeTime":1681236899999},{"openTime":1681236900000,"open":30249.97,"high":30261.31,"low":30174.74,"close":30206.41,"volume":7.10962,"closeTime":1681237799999},{"openTime":1681237800000,"open":30206.37,"high":30239.99,"low":30205.34,"close":30214.03,"volume":2.55094,"closeTime":1681238699999},{"openTime":1681238700000,"open":30215,"high":30258.92,"low":30215,"close":30258.92,"volume":9.59085,"closeTime":1681239599999},{"openTime":1681239600000,"open":30258.92,"high":30295.03,"low":30217.37,"close":30288.95,"volume":3.43618,"closeTime":1681240499999},{"openTime":1681240500000,"open":30293.44,"high":30591.9,"low":30293.44,"close":30457.52,"volume":19.33048,"closeTime":1681241399999},{"openTime":1681241400000,"open":30435.29,"high":30435.29,"low":30189.03,"close":30201.08,"volume":11.01535,"closeTime":1681242299999},{"openTime":1681242300000,"open":30199.49,"high":30230.67,"low":30140.23,"close":30179.41,"volume":8.0731,"closeTime":1681243199999},{"openTime":1681243200000,"open":30154.31,"high":30187.46,"low":30038.62,"close":30141.58,"volume":14.80853,"closeTime":1681244099999},{"openTime":1681244100000,"open":30138.29,"high":30138.29,"low":29967.75,"close":30118.02,"volume":29.12571,"closeTime":1681244999999},{"openTime":1681245000000,"open":30099.73,"high":30157.59,"low":30082.92,"close":30157.59,"volume":3.71832,"closeTime":1681245899999},{"openTime":1681245900000,"open":30158.03,"high":30197.31,"low":30142.19,"close":30192.5,"volume":2.33766,"closeTime":1681246799999},{"openTime":1681246800000,"open":30191.89,"high":30249.91,"low":30153.43,"close":30234.11,"volume":1.94878,"closeTime":1681247699999},{"openTime":1681247700000,"open":30218.13,"high":30223.45,"low":30200.53,"close":30210.97,"volume":1.1136,"closeTime":1681248599999},{"openTime":1681248600000,"open":30210.98,"high":30266.76,"low":30161.78,"close":30161.85,"volume":4.97896,"closeTime":1681249499999},{"openTime":1681249500000,"open":30162.19,"high":30245.55,"low":30162.19,"close":30224.53,"volume":2.48512,"closeTime":1681250399999},{"openTime":1681250400000,"open":30221,"high":30228.05,"low":30178.54,"close":30225.02,"volume":3.28965,"closeTime":1681251299999},{"openTime":1681251300000,"open":30225.02,"high":30230.45,"low":30207.72,"close":30209.12,"volume":2.96191,"closeTime":1681252199999},{"openTime":1681252200000,"open":30211.09,"high":30252.32,"low":30206.66,"close":30242.03,"volume":1.71296,"closeTime":1681253099999},{"openTime":1681253100000,"open":30238.01,"high":30303.64,"low":30233.04,"close":30297.69,"volume":3.93536,"closeTime":1681253999999},{"openTime":1681254000000,"open":30293.24,"high":30303.02,"low":30257.93,"close":30257.93,"volume":1.97854,"closeTime":1681254899999},{"openTime":1681254900000,"open":30261.99,"high":30261.99,"low":30214.49,"close":30224.49,"volume":3.41933,"closeTime":1681255799999},{"openTime":1681255800000,"open":30223.08,"high":30268.91,"low":30188.69,"close":30268.04,"volume":9.60904,"closeTime":1681256699999},{"openTime":1681256700000,"open":30268.04,"high":30268.04,"low":30235.34,"close":30236.61,"volume":1.3827,"closeTime":1681257599999},{"openTime":1681257600000,"open":30243.65,"high":30288.8,"low":30243.09,"close":30288.8,"volume":3.63806,"closeTime":1681258499999},{"openTime":1681258500000,"open":30293.99,"high":30386.8,"low":30273.14,"close":30340.05,"volume":6.37331,"closeTime":1681259399999},{"openTime":1681259400000,"open":30331.34,"high":30331.34,"low":30280.7,"close":30324.7,"volume":21.87683,"closeTime":1681260299999},{"openTime":1681260300000,"open":30324.69,"high":30346.31,"low":30235.48,"close":30265.55,"volume":5.05733,"closeTime":1681261199999},{"openTime":1681261200000,"open":30254.51,"high":30272.46,"low":30202.67,"close":30256.5,"volume":1.66232,"closeTime":1681262099999},{"openTime":1681262100000,"open":30271.56,"high":30324.39,"low":30260.22,"close":30260.22,"volume":1.23956,"closeTime":1681262999999},{"openTime":1681263000000,"open":30264.91,"high":30289.7,"low":30205.81,"close":30205.81,"volume":1.64024,"closeTime":1681263899999},{"openTime":1681263900000,"open":30221.08,"high":30221.98,"low":30155.61,"close":30205.96,"volume":2.66554,"closeTime":1681264799999},{"openTime":1681264800000,"open":30201.93,"high":30201.93,"low":30046.94,"close":30076.23,"volume":5.01804,"closeTime":1681265699999},{"openTime":1681265700000,"open":30072.66,"high":30072.66,"low":29917.96,"close":29964.22,"volume":10.45903,"closeTime":1681266599999},{"openTime":1681266600000,"open":29944.31,"high":30010.61,"low":29874.46,"close":29974.26,"volume":6.93079,"closeTime":1681267499999},{"openTime":1681267500000,"open":29971.64,"high":29982.02,"low":29860.31,"close":29943.38,"volume":4.45439,"closeTime":1681268399999},{"openTime":1681268400000,"open":29948.58,"high":29986.39,"low":29925.01,"close":29986.39,"volume":1.39643,"closeTime":1681269299999},{"openTime":1681269300000,"open":29986.41,"high":30020.85,"low":29942.92,"close":30020.85,"volume":1.89983,"closeTime":1681270199999},{"openTime":1681270200000,"open":30013.6,"high":30021.07,"low":29958.16,"close":29958.26,"volume":2.51166,"closeTime":1681271099999},{"openTime":1681271100000,"open":29956.84,"high":29976.86,"low":29889.08,"close":29968.06,"volume":4.39848,"closeTime":1681271999999},{"openTime":1681272000000,"open":29954.59,"high":29977.78,"low":29916.94,"close":29977.78,"volume":1.38573,"closeTime":1681272899999},{"openTime":1681272900000,"open":29967.01,"high":29992.35,"low":29953.68,"close":29991.28,"volume":1.06999,"closeTime":1681273799999},{"openTime":1681273800000,"open":29986.11,"high":29991.29,"low":29978.16,"close":29988.75,"volume":1.20872,"closeTime":1681274699999},{"openTime":1681274700000,"open":29990.19,"high":30021.41,"low":29974.77,"close":30021.41,"volume":1.5697,"closeTime":1681275599999},{"openTime":1681275600000,"open":30016.36,"high":30038.18,"low":29973.12,"close":29986.96,"volume":2.50087,"closeTime":1681276499999},{"openTime":1681276500000,"open":29986.07,"high":29995.34,"low":29951.91,"close":29958.83,"volume":2.23977,"closeTime":1681277399999},{"openTime":1681277400000,"open":29964.83,"high":29974.91,"low":29944.6,"close":29972.28,"volume":0.75532,"closeTime":1681278299999},{"openTime":1681278300000,"open":29970.94,"high":29970.94,"low":29928.09,"close":29954.53,"volume":2.02328,"closeTime":1681279199999},{"openTime":1681279200000,"open":29947.01,"high":29969,"low":29904.31,"close":29915.05,"volume":1.52313,"closeTime":1681280099999},{"openTime":1681280100000,"open":29914.03,"high":29946.72,"low":29886.76,"close":29936.69,"volume":2.09159,"closeTime":1681280999999},{"openTime":1681281000000,"open":29934.32,"high":29946.28,"low":29916.05,"close":29945.25,"volume":1.75754,"closeTime":1681281899999},{"openTime":1681281900000,"open":29948.97,"high":29987.23,"low":29948.97,"close":29963.39,"volume":3.0704,"closeTime":1681282799999},{"openTime":1681282800000,"open":29960.74,"high":29997.03,"low":29956.62,"close":29996.04,"volume":2.87648,"closeTime":1681283699999},{"openTime":1681283700000,"open":29998.05,"high":30086.06,"low":29974.35,"close":30066.84,"volume":3.96523,"closeTime":1681284599999},{"openTime":1681284600000,"open":30069.47,"high":30094.99,"low":30028.81,"close":30033.71,"volume":4.06564,"closeTime":1681285499999},{"openTime":1681285500000,"open":30033.76,"high":30033.76,"low":29999.48,"close":30006.19,"volume":1.15272,"closeTime":1681286399999},{"openTime":1681286400000,"open":30015.31,"high":30054.1,"low":30015.31,"close":30054.1,"volume":1.12637,"closeTime":1681287299999},{"openTime":1681287300000,"open":30054.11,"high":30077.35,"low":30003.01,"close":30010.54,"volume":3.7861,"closeTime":1681288199999},{"openTime":1681288200000,"open":30010.53,"high":30036.65,"low":30000.87,"close":30000.87,"volume":0.7885,"closeTime":1681289099999},{"openTime":1681289100000,"open":30000.22,"high":30006.44,"low":29940.23,"close":29940.23,"volume":3.19612,"closeTime":1681289999999},{"openTime":1681290000000,"open":29938.66,"high":29955.94,"low":29919.97,"close":29955.43,"volume":27.2592,"closeTime":1681290899999},{"openTime":1681290900000,"open":29958.35,"high":30008.96,"low":29958.35,"close":30008.96,"volume":3.49633,"closeTime":1681291799999},{"openTime":1681291800000,"open":30013.83,"high":30030.49,"low":29991.6,"close":30024.01,"volume":3.51658,"closeTime":1681292699999},{"openTime":1681292700000,"open":30024,"high":30036.26,"low":29988.95,"close":30031.56,"volume":12.50784,"closeTime":1681293599999},{"openTime":1681293600000,"open":30035.76,"high":30035.76,"low":30014.53,"close":30019.45,"volume":2.6425,"closeTime":1681294499999},{"openTime":1681294500000,"open":30020.29,"high":30056.78,"low":30020.29,"close":30052.36,"volume":12.13191,"closeTime":1681295399999},{"openTime":1681295400000,"open":30052.36,"high":30052.55,"low":30019.45,"close":30033.06,"volume":2.71905,"closeTime":1681296299999},{"openTime":1681296300000,"open":30032.73,"high":30034.06,"low":30008.41,"close":30025.9,"volume":4.55357,"closeTime":1681297199999},{"openTime":1681297200000,"open":30025.9,"high":30033.99,"low":29981.02,"close":30020.2,"volume":2.94228,"closeTime":1681298099999},{"openTime":1681298100000,"open":30022.3,"high":30027.72,"low":29975.04,"close":30009,"volume":4.79591,"closeTime":1681298999999},{"openTime":1681299000000,"open":30009.2,"high":30019.95,"low":29990.57,"close":29991.27,"volume":2.55105,"closeTime":1681299899999},{"openTime":1681299900000,"open":30009.3,"high":30046.87,"low":30006.22,"close":30045.91,"volume":2.18118,"closeTime":1681300799999},{"openTime":1681300800000,"open":30041.02,"high":30061.84,"low":29990.08,"close":30000.53,"volume":10.9572,"closeTime":1681301699999},{"openTime":1681301700000,"open":29998.23,"high":30047.69,"low":29956.79,"close":30030.63,"volume":10.57791,"closeTime":1681302599999},{"openTime":1681302600000,"open":30030.63,"high":30500,"low":30030.63,"close":30336.46,"volume":44.47245,"closeTime":1681303499999},{"openTime":1681303500000,"open":30323.52,"high":30338.05,"low":30187.48,"close":30189.63,"volume":30.82996,"closeTime":1681304399999},{"openTime":1681304400000,"open":30184.87,"high":30295.26,"low":30121.28,"close":30264,"volume":23.94039,"closeTime":1681305299999},{"openTime":1681305300000,"open":30266.05,"high":30369.54,"low":30167.27,"close":30202.13,"volume":9.58244,"closeTime":1681306199999},{"openTime":1681306200000,"open":30205.02,"high":30245.87,"low":30119.51,"close":30121.05,"volume":5.74434,"closeTime":1681307099999},{"openTime":1681307100000,"open":30143.66,"high":30148.19,"low":30000.61,"close":30086.75,"volume":15.85882,"closeTime":1681307999999},{"openTime":1681308000000,"open":30082.34,"high":30239.74,"low":30048.86,"close":30156.6,"volume":8.30173,"closeTime":1681308899999},{"openTime":1681308900000,"open":30162.12,"high":30236.45,"low":30132.96,"close":30236.45,"volume":10.29499,"closeTime":1681309799999},{"openTime":1681309800000,"open":30241.39,"high":30291.04,"low":30110.24,"close":30135.83,"volume":11.38552,"closeTime":1681310699999},{"openTime":1681310700000,"open":30150.75,"high":30188.96,"low":30051.28,"close":30051.49,"volume":5.03992,"closeTime":1681311599999},{"openTime":1681311600000,"open":30046.83,"high":30091.62,"low":29687.23,"close":29838.41,"volume":17.38714,"closeTime":1681312499999},{"openTime":1681312500000,"open":29826.47,"high":29972.85,"low":29826.47,"close":29949.71,"volume":11.76349,"closeTime":1681313399999},{"openTime":1681313400000,"open":29957.04,"high":29968.95,"low":29915.16,"close":29947.29,"volume":42.72469,"closeTime":1681314299999},{"openTime":1681314300000,"open":29948.4,"high":30029.93,"low":29948.4,"close":29989.81,"volume":13.11738,"closeTime":1681315199999},{"openTime":1681315200000,"open":29995.49,"high":30008.22,"low":29948.04,"close":29998.8,"volume":3.80814,"closeTime":1681316099999},{"openTime":1681316100000,"open":29992.49,"high":30055.12,"low":29964.04,"close":30015.49,"volume":6.08283,"closeTime":1681316999999},{"openTime":1681317000000,"open":30028.06,"high":30036.18,"low":29959.52,"close":29959.52,"volume":7.45959,"closeTime":1681317899999},{"openTime":1681317900000,"open":29965.74,"high":29994.86,"low":29944.91,"close":29976.99,"volume":3.00232,"closeTime":1681318799999},{"openTime":1681318800000,"open":29975.42,"high":30036.65,"low":29944.91,"close":30015.96,"volume":11.43637,"closeTime":1681319699999},{"openTime":1681319700000,"open":30017.2,"high":30049.27,"low":30012.1,"close":30034.75,"volume":5.86007,"closeTime":1681320599999},{"openTime":1681320600000,"open":30039.52,"high":30113.42,"low":30037.77,"close":30065.39,"volume":4.41473,"closeTime":1681321499999},{"openTime":1681321500000,"open":30064.77,"high":30067.13,"low":30045.81,"close":30060.2,"volume":3.78183,"closeTime":1681322399999},{"openTime":1681322400000,"open":30051.1,"high":30082.43,"low":30014.86,"close":30061.33,"volume":3.11418,"closeTime":1681323299999},{"openTime":1681323300000,"open":30066.87,"high":30078.61,"low":29969.86,"close":29973.06,"volume":3.70701,"closeTime":1681324199999},{"openTime":1681324200000,"open":29982.51,"high":29996.99,"low":29949.34,"close":29966.69,"volume":3.65899,"closeTime":1681325099999},{"openTime":1681325100000,"open":29966.68,"high":29980.47,"low":29870.51,"close":29945.05,"volume":9.54561,"closeTime":1681325999999},{"openTime":1681326000000,"open":29943.89,"high":29971.72,"low":29891.4,"close":29894.83,"volume":2.79866,"closeTime":1681326899999},{"openTime":1681326900000,"open":29891.38,"high":29930.24,"low":29823.43,"close":29844.06,"volume":5.27382,"closeTime":1681327799999},{"openTime":1681327800000,"open":29844.25,"high":29922.01,"low":29841.61,"close":29898.75,"volume":2.21063,"closeTime":1681328699999},{"openTime":1681328700000,"open":29900.62,"high":29921.35,"low":29785.07,"close":29818.65,"volume":5.9016,"closeTime":1681329599999},{"openTime":1681329600000,"open":29820.99,"high":29879.71,"low":29800.98,"close":29864.63,"volume":3.17938,"closeTime":1681330499999},{"openTime":1681330500000,"open":29868.32,"high":29915.42,"low":29857.43,"close":29908.57,"volume":1.44156,"closeTime":1681331399999},{"openTime":1681331400000,"open":29904.56,"high":29919.44,"low":29898.32,"close":29915.79,"volume":3.56865,"closeTime":1681332299999},{"openTime":1681332300000,"open":29912.46,"high":29981.89,"low":29900.18,"close":29973.57,"volume":2.76358,"closeTime":1681333199999},{"openTime":1681333200000,"open":29971.61,"high":29980.42,"low":29951,"close":29961.35,"volume":1.11774,"closeTime":1681334099999},{"openTime":1681334100000,"open":29961.75,"high":29999.99,"low":29954.38,"close":29973.62,"volume":3.49023,"closeTime":1681334999999},{"openTime":1681335000000,"open":29971.19,"high":30003.99,"low":29953.32,"close":29978.41,"volume":1.90967,"closeTime":1681335899999},{"openTime":1681335900000,"open":29975.1,"high":29976.51,"low":29926.87,"close":29968.76,"volume":5.88788,"closeTime":1681336799999},{"openTime":1681336800000,"open":29973.18,"high":29974.01,"low":29928.92,"close":29939.47,"volume":4.72754,"closeTime":1681337699999},{"openTime":1681337700000,"open":29949.45,"high":30001.29,"low":29936.83,"close":29966.1,"volume":2.21402,"closeTime":1681338599999},{"openTime":1681338600000,"open":29970.8,"high":29974.07,"low":29871.83,"close":29930.91,"volume":3.94255,"closeTime":1681339499999},{"openTime":1681339500000,"open":29941.8,"high":29973.59,"low":29826.77,"close":29860.3,"volume":6.50616,"closeTime":1681340399999},{"openTime":1681340400000,"open":29866.48,"high":29902.96,"low":29847.6,"close":29900.79,"volume":1.35993,"closeTime":1681341299999},{"openTime":1681341300000,"open":29906,"high":29958.73,"low":29893.87,"close":29930.98,"volume":5.27912,"closeTime":1681342199999},{"openTime":1681342200000,"open":29945.36,"high":29955.23,"low":29894.06,"close":29904.4,"volume":1.78388,"closeTime":1681343099999},{"openTime":1681343100000,"open":29903.43,"high":29925.68,"low":29889.93,"close":29907.05,"volume":1.32686,"closeTime":1681343999999},{"openTime":1681344000000,"open":29916.77,"high":29948.72,"low":29910.33,"close":29947.49,"volume":3.04165,"closeTime":1681344899999},{"openTime":1681344900000,"open":29946.29,"high":29978.86,"low":29880.14,"close":29969.45,"volume":8.81422,"closeTime":1681345799999},{"openTime":1681345800000,"open":29979.47,"high":30057.98,"low":29979.47,"close":30045.35,"volume":5.99903,"closeTime":1681346699999},{"openTime":1681346700000,"open":30046.81,"high":30063.25,"low":29999.17,"close":30005.45,"volume":3.97027,"closeTime":1681347599999},{"openTime":1681347600000,"open":30018.4,"high":30040.05,"low":29972.57,"close":30015.87,"volume":3.24357,"closeTime":1681348499999},{"openTime":1681348500000,"open":30021.13,"high":30024.32,"low":29980.39,"close":30000.31,"volume":4.49395,"closeTime":1681349399999},{"openTime":1681349400000,"open":29996.86,"high":30096.13,"low":29978.65,"close":30076.2,"volume":6.26754,"closeTime":1681350299999},{"openTime":1681350300000,"open":30076.21,"high":30104.03,"low":30063.77,"close":30095.01,"volume":3.12351,"closeTime":1681351199999},{"openTime":1681351200000,"open":30093.18,"high":30109.99,"low":30047.68,"close":30055.85,"volume":4.98155,"closeTime":1681352099999},{"openTime":1681352100000,"open":30051.68,"high":30063.27,"low":30024.67,"close":30063.27,"volume":3.69644,"closeTime":1681352999999},{"openTime":1681353000000,"open":30066.86,"high":30239.36,"low":30054.49,"close":30168.87,"volume":34.50976,"closeTime":1681353899999},{"openTime":1681353900000,"open":30172.05,"high":30181.66,"low":30131.17,"close":30143.33,"volume":3.04291,"closeTime":1681354799999},{"openTime":1681354800000,"open":30141.58,"high":30149.12,"low":30119.03,"close":30119.9,"volume":3.85984,"closeTime":1681355699999},{"openTime":1681355700000,"open":30118.71,"high":30126.18,"low":30084.03,"close":30109.96,"volume":6.12863,"closeTime":1681356599999},{"openTime":1681356600000,"open":30117.71,"high":30117.71,"low":30070.29,"close":30101.19,"volume":3.954,"closeTime":1681357499999},{"openTime":1681357500000,"open":30101.19,"high":30113.32,"low":30083.81,"close":30100.94,"volume":2.56233,"closeTime":1681358399999},{"openTime":1681358400000,"open":30096.41,"high":30110.71,"low":30076.31,"close":30100.75,"volume":2.48361,"closeTime":1681359299999},{"openTime":1681359300000,"open":30099.74,"high":30126.9,"low":30091.48,"close":30123.19,"volume":1.57736,"closeTime":1681360199999},{"openTime":1681360200000,"open":30118.1,"high":30134.54,"low":30081.74,"close":30084.72,"volume":1.45951,"closeTime":1681361099999},{"openTime":1681361100000,"open":30084.93,"high":30101.47,"low":30078.09,"close":30083.46,"volume":2.04376,"closeTime":1681361999999},{"openTime":1681362000000,"open":30084.5,"high":30106.11,"low":30071.57,"close":30071.57,"volume":3.38377,"closeTime":1681362899999},{"openTime":1681362900000,"open":30071.01,"high":30102.49,"low":30070.41,"close":30100.2,"volume":1.13266,"closeTime":1681363799999},{"openTime":1681363800000,"open":30103.06,"high":30120.31,"low":30092.63,"close":30108.65,"volume":2.25604,"closeTime":1681364699999},{"openTime":1681364700000,"open":30103.14,"high":30153.54,"low":30099.47,"close":30133.07,"volume":3.56206,"closeTime":1681365599999},{"openTime":1681365600000,"open":30131.16,"high":30145.42,"low":30084.54,"close":30110.33,"volume":3.13339,"closeTime":1681366499999},{"openTime":1681366500000,"open":30108.61,"high":30122.41,"low":30074.84,"close":30099.43,"volume":5.24825,"closeTime":1681367399999},{"openTime":1681367400000,"open":30099.43,"high":30123.62,"low":30070.09,"close":30080.98,"volume":5.84146,"closeTime":1681368299999},{"openTime":1681368300000,"open":30078.09,"high":30083.93,"low":30026.8,"close":30047.37,"volume":14.91335,"closeTime":1681369199999},{"openTime":1681369200000,"open":30041.4,"high":30094.25,"low":30030.41,"close":30094.25,"volume":23.44273,"closeTime":1681370099999},{"openTime":1681370100000,"open":30093.17,"high":30094.9,"low":30060.99,"close":30089.34,"volume":4.30949,"closeTime":1681370999999},{"openTime":1681371000000,"open":30085.09,"high":30094.72,"low":30062.13,"close":30090.03,"volume":10.67834,"closeTime":1681371899999},{"openTime":1681371900000,"open":30090.11,"high":30133.36,"low":30090.11,"close":30099.22,"volume":8.25874,"closeTime":1681372799999},{"openTime":1681372800000,"open":30099.23,"high":30110.94,"low":30075.87,"close":30075.87,"volume":5.46443,"closeTime":1681373699999},{"openTime":1681373700000,"open":30074.08,"high":30102.89,"low":30070.41,"close":30102.89,"volume":7.26758,"closeTime":1681374599999},{"openTime":1681374600000,"open":30102.89,"high":30193.03,"low":30087.53,"close":30140.78,"volume":10.99884,"closeTime":1681375499999},{"openTime":1681375500000,"open":30141.61,"high":30296.76,"low":30087.66,"close":30223.61,"volume":20.91272,"closeTime":1681376399999},{"openTime":1681376400000,"open":30234.19,"high":30344.7,"low":30206.68,"close":30322.03,"volume":13.61878,"closeTime":1681377299999},{"openTime":1681377300000,"open":30332.56,"high":30397.76,"low":30280.01,"close":30280.01,"volume":22.90902,"closeTime":1681378199999},{"openTime":1681378200000,"open":30278.55,"high":30295.47,"low":30183.67,"close":30194.84,"volume":7.77635,"closeTime":1681379099999},{"openTime":1681379100000,"open":30208.49,"high":30242.72,"low":30186.84,"close":30236.59,"volume":5.5873,"closeTime":1681379999999},{"openTime":1681380000000,"open":30236.26,"high":30246.75,"low":30203.73,"close":30203.92,"volume":2.36376,"closeTime":1681380899999},{"openTime":1681380900000,"open":30203.81,"high":30241.06,"low":30183.89,"close":30236.04,"volume":3.61755,"closeTime":1681381799999},{"openTime":1681381800000,"open":30228.08,"high":30271.75,"low":30219.51,"close":30231.27,"volume":10.17205,"closeTime":1681382699999},{"openTime":1681382700000,"open":30231.28,"high":30265.05,"low":30231.27,"close":30238.11,"volume":2.26652,"closeTime":1681383599999},{"openTime":1681383600000,"open":30236.03,"high":30257.69,"low":30219.5,"close":30219.5,"volume":5.23262,"closeTime":1681384499999},{"openTime":1681384500000,"open":30220.02,"high":30248.32,"low":30202.38,"close":30233.49,"volume":8.48832,"closeTime":1681385399999},{"openTime":1681385400000,"open":30233.46,"high":30233.46,"low":30205.35,"close":30224.62,"volume":2.48776,"closeTime":1681386299999},{"openTime":1681386300000,"open":30224.48,"high":30231.17,"low":30182.99,"close":30189.78,"volume":3.04473,"closeTime":1681387199999},{"openTime":1681387200000,"open":30190.31,"high":30230.2,"low":30190.31,"close":30210,"volume":8.19507,"closeTime":1681388099999},{"openTime":1681388100000,"open":30209.22,"high":30274.44,"low":30207.11,"close":30207.11,"volume":6.38996,"closeTime":1681388999999},{"openTime":1681389000000,"open":30208.07,"high":30293.6,"low":30172.69,"close":30247.9,"volume":7.83453,"closeTime":1681389899999},{"openTime":1681389900000,"open":30245.25,"high":30334.84,"low":30243.93,"close":30304.66,"volume":3.91172,"closeTime":1681390799999},{"openTime":1681390800000,"open":30306.56,"high":30358.07,"low":30276.86,"close":30276.86,"volume":11.01744,"closeTime":1681391699999},{"openTime":1681391700000,"open":30268.33,"high":30288.64,"low":30235.84,"close":30288.64,"volume":6.09228,"closeTime":1681392599999},{"openTime":1681392600000,"open":30288.63,"high":30288.63,"low":30220.69,"close":30246.68,"volume":8.05577,"closeTime":1681393499999},{"openTime":1681393500000,"open":30242.85,"high":30272.92,"low":30198.24,"close":30209.84,"volume":29.51617,"closeTime":1681394399999},{"openTime":1681394400000,"open":30215.16,"high":30250.53,"low":30205.35,"close":30243.57,"volume":36.83509,"closeTime":1681395299999},{"openTime":1681395300000,"open":30250.63,"high":30337.06,"low":30247.47,"close":30334.6,"volume":3.92137,"closeTime":1681396199999},{"openTime":1681396200000,"open":30338.39,"high":30473.4,"low":30311.49,"close":30412.15,"volume":9.82179,"closeTime":1681397099999},{"openTime":1681397100000,"open":30420.75,"high":30574.93,"low":30415.12,"close":30469.16,"volume":12.5451,"closeTime":1681397999999},{"openTime":1681398000000,"open":30471.86,"high":30613.9,"low":30337.58,"close":30375.1,"volume":12.94827,"closeTime":1681398899999},{"openTime":1681398900000,"open":30373.83,"high":30442.16,"low":30336.42,"close":30430.07,"volume":6.11432,"closeTime":1681399799999},{"openTime":1681399800000,"open":30440.3,"high":30490.18,"low":30401.14,"close":30438.85,"volume":18.94718,"closeTime":1681400699999},{"openTime":1681400700000,"open":30427.69,"high":30486.7,"low":30422.62,"close":30476.05,"volume":7.53169,"closeTime":1681401599999},{"openTime":1681401600000,"open":30470.87,"high":30500,"low":30366.5,"close":30389.25,"volume":6.13134,"closeTime":1681402499999},{"openTime":1681402500000,"open":30391.11,"high":30398.69,"low":30366.02,"close":30391.35,"volume":1.19639,"closeTime":1681403399999},{"openTime":1681403400000,"open":30391.35,"high":30411.81,"low":30357.76,"close":30357.76,"volume":5.76754,"closeTime":1681404299999},{"openTime":1681404300000,"open":30352.11,"high":30367.22,"low":30292.54,"close":30348.6,"volume":13.10321,"closeTime":1681405199999},{"openTime":1681405200000,"open":30358.78,"high":30420.64,"low":30314.71,"close":30411.39,"volume":12.10354,"closeTime":1681406099999},{"openTime":1681406100000,"open":30411.38,"high":30429.58,"low":30379.87,"close":30394.98,"volume":7.99575,"closeTime":1681406999999},{"openTime":1681407000000,"open":30391.07,"high":30397.97,"low":30351.94,"close":30392.8,"volume":7.34581,"closeTime":1681407899999},{"openTime":1681407900000,"open":30396.98,"high":30466.45,"low":30396.98,"close":30460,"volume":4.44049,"closeTime":1681408799999},{"openTime":1681408800000,"open":30460,"high":30551.64,"low":30446.38,"close":30518.98,"volume":14.42628,"closeTime":1681409699999},{"openTime":1681409700000,"open":30518.97,"high":30569.24,"low":30458.74,"close":30459.4,"volume":6.58244,"closeTime":1681410599999},{"openTime":1681410600000,"open":30463.75,"high":30500.01,"low":30457.35,"close":30474.38,"volume":4.28261,"closeTime":1681411499999},{"openTime":1681411500000,"open":30476.37,"high":30506.11,"low":30471,"close":30471.01,"volume":2.8914,"closeTime":1681412399999},{"openTime":1681412400000,"open":30471,"high":30471,"low":30353.51,"close":30420.16,"volume":10.10934,"closeTime":1681413299999},{"openTime":1681413300000,"open":30401.97,"high":30415.91,"low":30379.55,"close":30388.87,"volume":2.64599,"closeTime":1681414199999},{"openTime":1681414200000,"open":30389.1,"high":30398.4,"low":30361.34,"close":30372.88,"volume":6.69846,"closeTime":1681415099999},{"openTime":1681415100000,"open":30382.7,"high":30386.9,"low":30330.97,"close":30360.67,"volume":3.60535,"closeTime":1681415999999},{"openTime":1681416000000,"open":30360.99,"high":30360.99,"low":30239.54,"close":30261.04,"volume":7.32486,"closeTime":1681416899999},{"openTime":1681416900000,"open":30261.65,"high":30297.43,"low":30259.22,"close":30264.3,"volume":144.77581,"closeTime":1681417799999},{"openTime":1681417800000,"open":30275.29,"high":30330.57,"low":30270.75,"close":30279.04,"volume":5.52496,"closeTime":1681418699999},{"openTime":1681418700000,"open":30276.57,"high":30310.02,"low":30276.57,"close":30288.56,"volume":1.13251,"closeTime":1681419599999},{"openTime":1681419600000,"open":30279.46,"high":30314.19,"low":30279.46,"close":30314.19,"volume":2.2201,"closeTime":1681420499999},{"openTime":1681420500000,"open":30311.54,"high":30316.35,"low":30296.38,"close":30312.15,"volume":1.77916,"closeTime":1681421399999},{"openTime":1681421400000,"open":30312.09,"high":30356.76,"low":30307.36,"close":30356.76,"volume":18.11023,"closeTime":1681422299999},{"openTime":1681422300000,"open":30345.5,"high":30357.93,"low":30314.08,"close":30314.45,"volume":0.91753,"closeTime":1681423199999},{"openTime":1681423200000,"open":30314.65,"high":30378.29,"low":30314.65,"close":30378.29,"volume":5.82579,"closeTime":1681424099999},{"openTime":1681424100000,"open":30378.29,"high":30391.15,"low":30354.79,"close":30371.01,"volume":4.98668,"closeTime":1681424999999},{"openTime":1681425000000,"open":30381.17,"high":30417.83,"low":30357.96,"close":30360.37,"volume":6.27191,"closeTime":1681425899999},{"openTime":1681425900000,"open":30364.22,"high":30364.22,"low":30318.43,"close":30330.08,"volume":7.90223,"closeTime":1681426799999},{"openTime":1681426800000,"open":30333,"high":30342.78,"low":30314.41,"close":30321.33,"volume":3.46035,"closeTime":1681427699999},{"openTime":1681427700000,"open":30322.36,"high":30366.93,"low":30322.36,"close":30340.34,"volume":6.74333,"closeTime":1681428599999},{"openTime":1681428600000,"open":30341.71,"high":30373.5,"low":30325.21,"close":30362.67,"volume":2.26443,"closeTime":1681429499999},{"openTime":1681429500000,"open":30371.48,"high":30419.45,"low":30371.48,"close":30414.05,"volume":6.57049,"closeTime":1681430399999},{"openTime":1681430400000,"open":30406.5,"high":30418.49,"low":30382.19,"close":30393.99,"volume":4.56709,"closeTime":1681431299999},{"openTime":1681431300000,"open":30393.99,"high":30441.16,"low":30343.57,"close":30425.77,"volume":5.89855,"closeTime":1681432199999},{"openTime":1681432200000,"open":30446.08,"high":30838.73,"low":30412.26,"close":30763.3,"volume":70.2685,"closeTime":1681433099999},{"openTime":1681433100000,"open":30763.31,"high":30793.34,"low":30672.07,"close":30772.51,"volume":13.81174,"closeTime":1681433999999},{"openTime":1681434000000,"open":30772.51,"high":30874.17,"low":30744.83,"close":30863.56,"volume":15.18715,"closeTime":1681434899999},{"openTime":1681434900000,"open":30847.28,"high":30864.08,"low":30727.9,"close":30812.71,"volume":7.17541,"closeTime":1681435799999},{"openTime":1681435800000,"open":30798.68,"high":30866.86,"low":30761.56,"close":30850.86,"volume":56.15919,"closeTime":1681436699999},{"openTime":1681436700000,"open":30839,"high":30951.55,"low":30789.99,"close":30804.33,"volume":19.16891,"closeTime":1681437599999},{"openTime":1681437600000,"open":30811.05,"high":30826.14,"low":30756.02,"close":30826.14,"volume":63.25966,"closeTime":1681438499999},{"openTime":1681438500000,"open":30827.11,"high":30827.11,"low":30751.19,"close":30768.91,"volume":7.21712,"closeTime":1681439399999},{"openTime":1681439400000,"open":30768.28,"high":30783.79,"low":30666.22,"close":30691.76,"volume":10.10655,"closeTime":1681440299999},{"openTime":1681440300000,"open":30682.99,"high":30682.99,"low":30559.45,"close":30630.75,"volume":15.36626,"closeTime":1681441199999},{"openTime":1681441200000,"open":30637.7,"high":30653.28,"low":30588.38,"close":30653.27,"volume":3.82772,"closeTime":1681442099999},{"openTime":1681442100000,"open":30653.28,"high":30728.7,"low":30653.28,"close":30707.51,"volume":7.15102,"closeTime":1681442999999},{"openTime":1681443000000,"open":30714.04,"high":30738.24,"low":30677.99,"close":30719.04,"volume":4.53582,"closeTime":1681443899999},{"openTime":1681443900000,"open":30718.72,"high":30772.06,"low":30715.44,"close":30726.64,"volume":4.42212,"closeTime":1681444799999},{"openTime":1681444800000,"open":30726.64,"high":30767.11,"low":30726.64,"close":30760.58,"volume":3.51933,"closeTime":1681445699999},{"openTime":1681445700000,"open":30767.63,"high":30785.06,"low":30742.05,"close":30744.43,"volume":9.50034,"closeTime":1681446599999},{"openTime":1681446600000,"open":30741.94,"high":30768.81,"low":30725.48,"close":30738.48,"volume":3.17798,"closeTime":1681447499999},{"openTime":1681447500000,"open":30738.36,"high":30755.93,"low":30708.89,"close":30740.33,"volume":2.77308,"closeTime":1681448399999},{"openTime":1681448400000,"open":30739.81,"high":30811.62,"low":30727.64,"close":30807.46,"volume":11.50169,"closeTime":1681449299999},{"openTime":1681449300000,"open":30800.64,"high":30816.66,"low":30778.32,"close":30789.36,"volume":6.34398,"closeTime":1681450199999},{"openTime":1681450200000,"open":30790.86,"high":30853.12,"low":30790.85,"close":30849.32,"volume":8.09614,"closeTime":1681451099999},{"openTime":1681451100000,"open":30851.91,"high":30868.89,"low":30816.1,"close":30828.07,"volume":13.43272,"closeTime":1681451999999},{"openTime":1681452000000,"open":30820.22,"high":30830.08,"low":30745.33,"close":30797.05,"volume":13.95959,"closeTime":1681452899999},{"openTime":1681452900000,"open":30798.99,"high":30855.64,"low":30789.77,"close":30851.02,"volume":3.93061,"closeTime":1681453799999},{"openTime":1681453800000,"open":30850.98,"high":30990.15,"low":30822.35,"close":30877.48,"volume":13.91414,"closeTime":1681454699999},{"openTime":1681454700000,"open":30884.76,"high":31045.25,"low":30884.76,"close":30975.8,"volume":19.4625,"closeTime":1681455599999},{"openTime":1681455600000,"open":30975.76,"high":30989.59,"low":30888.96,"close":30933.34,"volume":19.74568,"closeTime":1681456499999},{"openTime":1681456500000,"open":30936.11,"high":30997.96,"low":30932.08,"close":30976.53,"volume":7.36399,"closeTime":1681457399999},{"openTime":1681457400000,"open":30976.84,"high":30976.84,"low":30784.35,"close":30823.57,"volume":10.04537,"closeTime":1681458299999},{"openTime":1681458300000,"open":30823.57,"high":30828.4,"low":30763.15,"close":30765.92,"volume":10.44131,"closeTime":1681459199999},{"openTime":1681459200000,"open":30766.39,"high":30811.75,"low":30755.19,"close":30788.11,"volume":7.25582,"closeTime":1681460099999},{"openTime":1681460100000,"open":30785.6,"high":30819.74,"low":30717.36,"close":30729.21,"volume":10.66897,"closeTime":1681460999999},{"openTime":1681461000000,"open":30725.69,"high":30776.24,"low":30721.32,"close":30722.94,"volume":15.19941,"closeTime":1681461899999},{"openTime":1681461900000,"open":30723.79,"high":30762.03,"low":30683.98,"close":30762,"volume":7.76203,"closeTime":1681462799999},{"openTime":1681462800000,"open":30762,"high":30766.79,"low":30728.7,"close":30728.7,"volume":68.29976,"closeTime":1681463699999},{"openTime":1681463700000,"open":30730.67,"high":30786.23,"low":30730.67,"close":30777.17,"volume":5.41642,"closeTime":1681464599999},{"openTime":1681464600000,"open":30768.53,"high":30819.86,"low":30754.9,"close":30814.55,"volume":6.68058,"closeTime":1681465499999},{"openTime":1681465500000,"open":30815.83,"high":30823.25,"low":30793.41,"close":30823.25,"volume":5.39809,"closeTime":1681466399999},{"openTime":1681466400000,"open":30822.7,"high":30853.59,"low":30822.64,"close":30836.67,"volume":9.94193,"closeTime":1681467299999},{"openTime":1681467300000,"open":30836.68,"high":30843.59,"low":30804.51,"close":30840.81,"volume":5.48964,"closeTime":1681468199999},{"openTime":1681468200000,"open":30841.19,"high":30841.2,"low":30806.39,"close":30818.16,"volume":4.13429,"closeTime":1681469099999},{"openTime":1681469100000,"open":30818.16,"high":30818.48,"low":30786.85,"close":30797.16,"volume":3.27419,"closeTime":1681469999999},{"openTime":1681470000000,"open":30797.16,"high":30826.45,"low":30788.87,"close":30817.27,"volume":5.68361,"closeTime":1681470899999},{"openTime":1681470900000,"open":30818.46,"high":30824.77,"low":30758.57,"close":30796.94,"volume":4.75104,"closeTime":1681471799999},{"openTime":1681471800000,"open":30796.69,"high":30804.49,"low":30778.29,"close":30787.52,"volume":2.93002,"closeTime":1681472699999},{"openTime":1681472700000,"open":30787.41,"high":30835.72,"low":30785.82,"close":30832.58,"volume":10.47347,"closeTime":1681473599999},{"openTime":1681473600000,"open":30830.67,"high":30870.12,"low":30811.79,"close":30870.11,"volume":6.62658,"closeTime":1681474499999},{"openTime":1681474500000,"open":30868.94,"high":30877.47,"low":30790.13,"close":30846.03,"volume":16.457,"closeTime":1681475399999},{"openTime":1681475400000,"open":30847.73,"high":30867.61,"low":30778.4,"close":30791.15,"volume":7.79371,"closeTime":1681476299999},{"openTime":1681476300000,"open":30791.15,"high":30791.15,"low":30612.4,"close":30644.52,"volume":12.57186,"closeTime":1681477199999},{"openTime":1681477200000,"open":30648.8,"high":30707.01,"low":30641.69,"close":30695.35,"volume":16.33485,"closeTime":1681478099999},{"openTime":1681478100000,"open":30693.53,"high":30707.01,"low":30651.52,"close":30705,"volume":7.7418,"closeTime":1681478999999},{"openTime":1681479000000,"open":30700.97,"high":30750.83,"low":30653.7,"close":30750.52,"volume":13.93413,"closeTime":1681479899999},{"openTime":1681479900000,"open":30752.92,"high":30777.68,"low":30727.76,"close":30752.3,"volume":5.24208,"closeTime":1681480799999},{"openTime":1681480800000,"open":30752.26,"high":30783.87,"low":30616,"close":30653.05,"volume":13.66978,"closeTime":1681481699999},{"openTime":1681481700000,"open":30645.36,"high":30705.96,"low":30573.37,"close":30633.86,"volume":27.55839,"closeTime":1681482599999},{"openTime":1681482600000,"open":30629.89,"high":30658.25,"low":30517.74,"close":30629.13,"volume":8.83915,"closeTime":1681483499999},{"openTime":1681483500000,"open":30626.13,"high":30664.34,"low":30541.98,"close":30629.3,"volume":16.02722,"closeTime":1681484399999},{"openTime":1681484400000,"open":30623.15,"high":30650.11,"low":30395.41,"close":30444.26,"volume":23.58647,"closeTime":1681485299999},{"openTime":1681485300000,"open":30450.06,"high":30509.01,"low":30188.02,"close":30265,"volume":21.69977,"closeTime":1681486199999},{"openTime":1681486200000,"open":30249.69,"high":30306.31,"low":30122.61,"close":30301.16,"volume":16.42763,"closeTime":1681487099999},{"openTime":1681487100000,"open":30301.33,"high":30341.29,"low":30234.97,"close":30266.69,"volume":33.57196,"closeTime":1681487999999},{"openTime":1681488000000,"open":30260.61,"high":30289.77,"low":30184.97,"close":30289.77,"volume":10.14386,"closeTime":1681488899999},{"openTime":1681488900000,"open":30292.93,"high":30292.93,"low":30147.73,"close":30223.04,"volume":17.19761,"closeTime":1681489799999},{"openTime":1681489800000,"open":30222.68,"high":30222.68,"low":30053.89,"close":30155.13,"volume":13.1108,"closeTime":1681490699999},{"openTime":1681490700000,"open":30144.78,"high":30175.14,"low":30006.4,"close":30175.05,"volume":12.21006,"closeTime":1681491599999},{"openTime":1681491600000,"open":30166.86,"high":30261.17,"low":30162.62,"close":30245.39,"volume":7.29463,"closeTime":1681492499999},{"openTime":1681492500000,"open":30256.57,"high":30302.06,"low":30226.82,"close":30263.35,"volume":16.8444,"closeTime":1681493399999},{"openTime":1681493400000,"open":30260.18,"high":30297.25,"low":30216.59,"close":30256.32,"volume":3.07216,"closeTime":1681494299999},{"openTime":1681494300000,"open":30253.21,"high":30306.39,"low":30242.87,"close":30296.62,"volume":4.77021,"closeTime":1681495199999},{"openTime":1681495200000,"open":30296.04,"high":30372.54,"low":30291.56,"close":30369.43,"volume":17.03445,"closeTime":1681496099999},{"openTime":1681496100000,"open":30366,"high":30369.33,"low":30320.72,"close":30369.33,"volume":3.47148,"closeTime":1681496999999},{"openTime":1681497000000,"open":30370.25,"high":30376.33,"low":30266.67,"close":30302.18,"volume":7.12283,"closeTime":1681497899999},{"openTime":1681497900000,"open":30306.41,"high":30315.53,"low":30279.37,"close":30298.52,"volume":3.724,"closeTime":1681498799999},{"openTime":1681498800000,"open":30291.28,"high":30301.92,"low":30225.36,"close":30235.47,"volume":7.40752,"closeTime":1681499699999},{"openTime":1681499700000,"open":30235.47,"high":30302.9,"low":30224.16,"close":30292.4,"volume":4.66481,"closeTime":1681500599999},{"openTime":1681500600000,"open":30285.61,"high":30373.68,"low":30285.61,"close":30352.03,"volume":5.83943,"closeTime":1681501499999},{"openTime":1681501500000,"open":30355.6,"high":30357.07,"low":30317.31,"close":30348.87,"volume":2.96527,"closeTime":1681502399999},{"openTime":1681502400000,"open":30344.82,"high":30358.76,"low":30300,"close":30346.79,"volume":8.81433,"closeTime":1681503299999},{"openTime":1681503300000,"open":30350,"high":30461.66,"low":30332.01,"close":30450.77,"volume":6.41269,"closeTime":1681504199999},{"openTime":1681504200000,"open":30456.23,"high":30540.78,"low":30425.04,"close":30516.1,"volume":8.04357,"closeTime":1681505099999},{"openTime":1681505100000,"open":30512.11,"high":30534.64,"low":30457.65,"close":30466.45,"volume":3.60676,"closeTime":1681505999999},{"openTime":1681506000000,"open":30465.81,"high":30483.83,"low":30425.53,"close":30465.03,"volume":1.52209,"closeTime":1681506899999},{"openTime":1681506900000,"open":30476.64,"high":30493.2,"low":30449.85,"close":30493.2,"volume":1.55521,"closeTime":1681507799999},{"openTime":1681507800000,"open":30493.2,"high":30529.01,"low":30493.19,"close":30512.62,"volume":3.28399,"closeTime":1681508699999},{"openTime":1681508700000,"open":30510.1,"high":30531.51,"low":30437.85,"close":30479.11,"volume":1.20489,"closeTime":1681509599999},{"openTime":1681509600000,"open":30471.83,"high":30480.44,"low":30444.14,"close":30451.9,"volume":1.44305,"closeTime":1681510499999},{"openTime":1681510500000,"open":30448.63,"high":30465.5,"low":30434.37,"close":30446.36,"volume":4.38336,"closeTime":1681511399999},{"openTime":1681511400000,"open":30449.07,"high":30481.84,"low":30445.65,"close":30457.38,"volume":8.19524,"closeTime":1681512299999},{"openTime":1681512300000,"open":30457.38,"high":30479.8,"low":30445.11,"close":30468.27,"volume":1.06711,"closeTime":1681513199999},{"openTime":1681513200000,"open":30460.25,"high":30503.59,"low":30455.74,"close":30460.34,"volume":1.93605,"closeTime":1681514099999},{"openTime":1681514100000,"open":30455.37,"high":30455.37,"low":30399.52,"close":30442.36,"volume":0.83727,"closeTime":1681514999999},{"openTime":1681515000000,"open":30447.36,"high":30461.36,"low":30420.46,"close":30423.8,"volume":1.48635,"closeTime":1681515899999},{"openTime":1681515900000,"open":30417.83,"high":30504.8,"low":30417.83,"close":30494.24,"volume":0.7608,"closeTime":1681516799999},{"openTime":1681516800000,"open":30494.23,"high":30496.69,"low":30455.98,"close":30478.04,"volume":7.18315,"closeTime":1681517699999},{"openTime":1681517700000,"open":30462.99,"high":30625.42,"low":30462.72,"close":30573.19,"volume":8.4512,"closeTime":1681518599999},{"openTime":1681518600000,"open":30566.14,"high":30566.14,"low":30415.46,"close":30421.05,"volume":6.42847,"closeTime":1681519499999},{"openTime":1681519500000,"open":30431.68,"high":30453.52,"low":30403.75,"close":30403.77,"volume":3.95106,"closeTime":1681520399999},{"openTime":1681520400000,"open":30400.13,"high":30419.62,"low":30347.55,"close":30375.42,"volume":6.02027,"closeTime":1681521299999},{"openTime":1681521300000,"open":30375.78,"high":30395.99,"low":30300,"close":30351.64,"volume":4.5228,"closeTime":1681522199999},{"openTime":1681522200000,"open":30359.52,"high":30409.93,"low":30359.52,"close":30409.93,"volume":6.22046,"closeTime":1681523099999},{"openTime":1681523100000,"open":30409.93,"high":30424.85,"low":30395.84,"close":30395.84,"volume":3.35383,"closeTime":1681523999999},{"openTime":1681524000000,"open":30395.84,"high":30462.48,"low":30395.81,"close":30417.18,"volume":4.27494,"closeTime":1681524899999},{"openTime":1681524900000,"open":30417.18,"high":30431.95,"low":30397.68,"close":30412.27,"volume":1.74073,"closeTime":1681525799999},{"openTime":1681525800000,"open":30412.27,"high":30426.95,"low":30372.65,"close":30415.48,"volume":3.76433,"closeTime":1681526699999},{"openTime":1681526700000,"open":30415.48,"high":30430.28,"low":30409.25,"close":30409.26,"volume":2.18916,"closeTime":1681527599999},{"openTime":1681527600000,"open":30401.79,"high":30445.93,"low":30401.79,"close":30417.14,"volume":1.4127,"closeTime":1681528499999},{"openTime":1681528500000,"open":30424.77,"high":30435,"low":30412.7,"close":30415.46,"volume":3.98456,"closeTime":1681529399999},{"openTime":1681529400000,"open":30415.47,"high":30426.99,"low":30390.83,"close":30402.08,"volume":4.05622,"closeTime":1681530299999},{"openTime":1681530300000,"open":30407.04,"high":30414.17,"low":30390.92,"close":30402.88,"volume":6.54415,"closeTime":1681531199999},{"openTime":1681531200000,"open":30407.4,"high":30418.26,"low":30367.78,"close":30389.28,"volume":2.7516,"closeTime":1681532099999},{"openTime":1681532100000,"open":30389.28,"high":30400.39,"low":30364.34,"close":30369.97,"volume":2.97987,"closeTime":1681532999999},{"openTime":1681533000000,"open":30367.69,"high":30401.56,"low":30367.69,"close":30388.46,"volume":3.42837,"closeTime":1681533899999},{"openTime":1681533900000,"open":30388.46,"high":30413.35,"low":30368.78,"close":30385.45,"volume":5.67392,"closeTime":1681534799999},{"openTime":1681534800000,"open":30381.98,"high":30422.69,"low":30381.98,"close":30422.69,"volume":1.46337,"closeTime":1681535699999},{"openTime":1681535700000,"open":30422.33,"high":30430.25,"low":30407.88,"close":30427.06,"volume":2.14256,"closeTime":1681536599999},{"openTime":1681536600000,"open":30430.22,"high":30436.44,"low":30417.43,"close":30429.63,"volume":1.50716,"closeTime":1681537499999},{"openTime":1681537500000,"open":30435.34,"high":30451.14,"low":30424.67,"close":30448.38,"volume":1.08948,"closeTime":1681538399999},{"openTime":1681538400000,"open":30449.26,"high":30460.12,"low":30428.01,"close":30428.02,"volume":2.09705,"closeTime":1681539299999},{"openTime":1681539300000,"open":30420.47,"high":30436.36,"low":30420.03,"close":30423.65,"volume":6.78924,"closeTime":1681540199999},{"openTime":1681540200000,"open":30428.22,"high":30428.22,"low":30398.54,"close":30411.6,"volume":1.34554,"closeTime":1681541099999},{"openTime":1681541100000,"open":30405.13,"high":30419.1,"low":30401.99,"close":30418.5,"volume":1.39662,"closeTime":1681541999999},{"openTime":1681542000000,"open":30419.19,"high":30431.22,"low":30419.19,"close":30430.65,"volume":0.26926,"closeTime":1681542899999},{"openTime":1681542900000,"open":30429.93,"high":30478.49,"low":30429.93,"close":30463.86,"volume":2.28075,"closeTime":1681543799999},{"openTime":1681543800000,"open":30471.28,"high":30471.28,"low":30422.25,"close":30446.18,"volume":5.09064,"closeTime":1681544699999},{"openTime":1681544700000,"open":30446.19,"high":30493.15,"low":30415.72,"close":30460.03,"volume":3.96308,"closeTime":1681545599999},{"openTime":1681545600000,"open":30460.03,"high":30474.46,"low":30444.12,"close":30444.12,"volume":6.22756,"closeTime":1681546499999},{"openTime":1681546500000,"open":30442.63,"high":30448.91,"low":30429.55,"close":30441.27,"volume":2.49163,"closeTime":1681547399999},{"openTime":1681547400000,"open":30441.27,"high":30479.42,"low":30411.43,"close":30412.02,"volume":2.05861,"closeTime":1681548299999},{"openTime":1681548300000,"open":30412.01,"high":30412.02,"low":30391.24,"close":30408.99,"volume":6.23436,"closeTime":1681549199999},{"openTime":1681549200000,"open":30409.21,"high":30441.52,"low":30409.21,"close":30435.28,"volume":3.69383,"closeTime":1681550099999},{"openTime":1681550100000,"open":30435.57,"high":30462.15,"low":30432.98,"close":30432.98,"volume":2.02259,"closeTime":1681550999999},{"openTime":1681551000000,"open":30432.98,"high":30488.65,"low":30432.98,"close":30450,"volume":1.948,"closeTime":1681551899999},{"openTime":1681551900000,"open":30452.8,"high":30490.6,"low":30452.8,"close":30476.03,"volume":4.38509,"closeTime":1681552799999},{"openTime":1681552800000,"open":30483.3,"high":30495.44,"low":30462.41,"close":30464.51,"volume":3.83797,"closeTime":1681553699999},{"openTime":1681553700000,"open":30464.51,"high":30476.05,"low":30455.29,"close":30457.56,"volume":3.11234,"closeTime":1681554599999},{"openTime":1681554600000,"open":30456.2,"high":30456.2,"low":30427.77,"close":30428.82,"volume":4.73798,"closeTime":1681555499999},{"openTime":1681555500000,"open":30432.44,"high":30450.97,"low":30432.44,"close":30443.06,"volume":3.72776,"closeTime":1681556399999},{"openTime":1681556400000,"open":30445.33,"high":30449.89,"low":30430.86,"close":30440.96,"volume":2.0132,"closeTime":1681557299999},{"openTime":1681557300000,"open":30440.96,"high":30467.16,"low":30419.79,"close":30422.64,"volume":6.56682,"closeTime":1681558199999},{"openTime":1681558200000,"open":30433.37,"high":30443.42,"low":30417.54,"close":30443.42,"volume":5.45422,"closeTime":1681559099999},{"openTime":1681559100000,"open":30443.41,"high":30443.41,"low":30394.83,"close":30417.14,"volume":6.37353,"closeTime":1681559999999},{"openTime":1681560000000,"open":30422.02,"high":30434.11,"low":30406.08,"close":30428.81,"volume":9.56305,"closeTime":1681560899999},{"openTime":1681560900000,"open":30434.01,"high":30439.76,"low":30423.66,"close":30427.88,"volume":8.28972,"closeTime":1681561799999},{"openTime":1681561800000,"open":30426.33,"high":30478.21,"low":30426.33,"close":30447.72,"volume":21.17444,"closeTime":1681562699999},{"openTime":1681562700000,"open":30447.72,"high":30470.14,"low":30447,"close":30454.68,"volume":1.36093,"closeTime":1681563599999},{"openTime":1681563600000,"open":30452.92,"high":30461.59,"low":30448.38,"close":30457.81,"volume":1.60959,"closeTime":1681564499999},{"openTime":1681564500000,"open":30457.84,"high":30469.02,"low":30438.05,"close":30448.74,"volume":1.56588,"closeTime":1681565399999},{"openTime":1681565400000,"open":30448.69,"high":30448.69,"low":30353.88,"close":30385.33,"volume":11.56917,"closeTime":1681566299999},{"openTime":1681566300000,"open":30385.33,"high":30388.9,"low":30316.4,"close":30366.11,"volume":14.52112,"closeTime":1681567199999},{"openTime":1681567200000,"open":30366.11,"high":30391.08,"low":30330.16,"close":30391.08,"volume":3.30334,"closeTime":1681568099999},{"openTime":1681568100000,"open":30393.31,"high":30408.21,"low":30370.57,"close":30399.88,"volume":2.51913,"closeTime":1681568999999},{"openTime":1681569000000,"open":30397.71,"high":30407.56,"low":30397.71,"close":30404.47,"volume":2.07874,"closeTime":1681569899999},{"openTime":1681569900000,"open":30404.47,"high":30406.19,"low":30382.87,"close":30382.87,"volume":0.62716,"closeTime":1681570799999},{"openTime":1681570800000,"open":30391.96,"high":30441.79,"low":30380.9,"close":30427.24,"volume":4.16298,"closeTime":1681571699999},{"openTime":1681571700000,"open":30429.35,"high":30448.6,"low":30421.42,"close":30431.26,"volume":2.91443,"closeTime":1681572599999},{"openTime":1681572600000,"open":30431.25,"high":30450.91,"low":30427.94,"close":30429.59,"volume":2.1032,"closeTime":1681573499999},{"openTime":1681573500000,"open":30431.99,"high":30445.7,"low":30355.11,"close":30357.58,"volume":9.9548,"closeTime":1681574399999},{"openTime":1681574400000,"open":30357.72,"high":30371.53,"low":30297.15,"close":30310.42,"volume":20.36177,"closeTime":1681575299999},{"openTime":1681575300000,"open":30312.46,"high":30353.56,"low":30309.93,"close":30340.39,"volume":5.90332,"closeTime":1681576199999},{"openTime":1681576200000,"open":30340.39,"high":30364.72,"low":30323.4,"close":30335.35,"volume":9.3001,"closeTime":1681577099999},{"openTime":1681577100000,"open":30335.35,"high":30352.53,"low":30295.22,"close":30352.53,"volume":9.01037,"closeTime":1681577999999},{"openTime":1681578000000,"open":30350.32,"high":30350.32,"low":30297.97,"close":30313.18,"volume":2.93914,"closeTime":1681578899999},{"openTime":1681578900000,"open":30316.24,"high":30324.68,"low":30251.61,"close":30300.52,"volume":2.31653,"closeTime":1681579799999},{"openTime":1681579800000,"open":30297.72,"high":30298.75,"low":30237.04,"close":30281.3,"volume":6.44602,"closeTime":1681580699999},{"openTime":1681580700000,"open":30281.08,"high":30293.82,"low":30247.02,"close":30274.73,"volume":6.13681,"closeTime":1681581599999},{"openTime":1681581600000,"open":30274.73,"high":30295.07,"low":30272.07,"close":30294.79,"volume":1.59479,"closeTime":1681582499999},{"openTime":1681582500000,"open":30295.68,"high":30318.5,"low":30292.62,"close":30309.75,"volume":2.33466,"closeTime":1681583399999},{"openTime":1681583400000,"open":30309.74,"high":30332.7,"low":30309.74,"close":30323.81,"volume":2.78457,"closeTime":1681584299999},{"openTime":1681584300000,"open":30323.81,"high":30332.49,"low":30322.44,"close":30331.98,"volume":0.99584,"closeTime":1681585199999},{"openTime":1681585200000,"open":30332.35,"high":30340.79,"low":30316.32,"close":30320.82,"volume":1.86656,"closeTime":1681586099999},{"openTime":1681586100000,"open":30318.23,"high":30348.67,"low":30317.37,"close":30320.53,"volume":3.29979,"closeTime":1681586999999},{"openTime":1681587000000,"open":30320.44,"high":30347.41,"low":30286.86,"close":30286.86,"volume":2.91702,"closeTime":1681587899999},{"openTime":1681587900000,"open":30286.86,"high":30364.74,"low":30258.07,"close":30364.72,"volume":1.72957,"closeTime":1681588799999},{"openTime":1681588800000,"open":30365.64,"high":30374.89,"low":30342.26,"close":30350.99,"volume":10.27406,"closeTime":1681589699999},{"openTime":1681589700000,"open":30351.61,"high":30351.61,"low":30334.99,"close":30348.12,"volume":0.81773,"closeTime":1681590599999},{"openTime":1681590600000,"open":30339.46,"high":30347.5,"low":30327.83,"close":30344.67,"volume":2.92608,"closeTime":1681591499999},{"openTime":1681591500000,"open":30332.25,"high":30332.25,"low":30287.4,"close":30309.11,"volume":4.92538,"closeTime":1681592399999},{"openTime":1681592400000,"open":30307.34,"high":30317.37,"low":30271.36,"close":30279.72,"volume":1.90475,"closeTime":1681593299999},{"openTime":1681593300000,"open":30281.72,"high":30314.69,"low":30278.98,"close":30311.56,"volume":1.1716,"closeTime":1681594199999},{"openTime":1681594200000,"open":30313.3,"high":30330.3,"low":30306.3,"close":30328.62,"volume":1.39077,"closeTime":1681595099999},{"openTime":1681595100000,"open":30322.15,"high":30322.15,"low":30279.09,"close":30294.22,"volume":4.20939,"closeTime":1681595999999},{"openTime":1681596000000,"open":30292.08,"high":30345.07,"low":30260,"close":30345.07,"volume":5.42799,"closeTime":1681596899999},{"openTime":1681596900000,"open":30346.45,"high":30368.81,"low":30329.46,"close":30366.57,"volume":3.13343,"closeTime":1681597799999},{"openTime":1681597800000,"open":30367.86,"high":30383.72,"low":30357.49,"close":30370.58,"volume":1.36012,"closeTime":1681598699999},{"openTime":1681598700000,"open":30382.13,"high":30387.07,"low":30357.56,"close":30377.61,"volume":1.52054,"closeTime":1681599599999},{"openTime":1681599600000,"open":30374.44,"high":30389.66,"low":30374.14,"close":30374.14,"volume":2.20014,"closeTime":1681600499999},{"openTime":1681600500000,"open":30368.33,"high":30368.33,"low":30342.08,"close":30353.88,"volume":1.14961,"closeTime":1681601399999},{"openTime":1681601400000,"open":30352.19,"high":30358.14,"low":30316.85,"close":30321.21,"volume":1.01296,"closeTime":1681602299999},{"openTime":1681602300000,"open":30331.79,"high":30331.9,"low":30300,"close":30318.17,"volume":0.45719,"closeTime":1681603199999},{"openTime":1681603200000,"open":30318.17,"high":30328.75,"low":30303.88,"close":30303.88,"volume":0.68488,"closeTime":1681604099999},{"openTime":1681604100000,"open":30300.01,"high":30335.92,"low":30300.01,"close":30308.04,"volume":1.21237,"closeTime":1681604999999},{"openTime":1681605000000,"open":30312.13,"high":30346.28,"low":30311.64,"close":30345.41,"volume":1.04443,"closeTime":1681605899999},{"openTime":1681605900000,"open":30342.46,"high":30342.46,"low":30297.01,"close":30300.63,"volume":3.07974,"closeTime":1681606799999},{"openTime":1681606800000,"open":30297.16,"high":30297.16,"low":30152.77,"close":30198.3,"volume":9.49665,"closeTime":1681607699999},{"openTime":1681607700000,"open":30189.31,"high":30262.76,"low":30151.22,"close":30254.55,"volume":2.83402,"closeTime":1681608599999},{"openTime":1681608600000,"open":30262.77,"high":30925.04,"low":30251.6,"close":30257.46,"volume":60.49977,"closeTime":1681609499999},{"openTime":1681609500000,"open":30257.46,"high":30283.37,"low":30247.93,"close":30262.6,"volume":12.94682,"closeTime":1681610399999},{"openTime":1681610400000,"open":30254.34,"high":30309.39,"low":30252.16,"close":30301.75,"volume":8.58063,"closeTime":1681611299999},{"openTime":1681611300000,"open":30298.06,"high":30311.35,"low":30286.18,"close":30286.18,"volume":3.81423,"closeTime":1681612199999},{"openTime":1681612200000,"open":30288.41,"high":30301.32,"low":30286.47,"close":30287.89,"volume":0.82407,"closeTime":1681613099999},{"openTime":1681613100000,"open":30294.59,"high":30300,"low":30283.2,"close":30289.57,"volume":2.03286,"closeTime":1681613999999},{"openTime":1681614000000,"open":30292.81,"high":30294.49,"low":30276.2,"close":30281.67,"volume":1.54911,"closeTime":1681614899999},{"openTime":1681614900000,"open":30278.95,"high":30280.45,"low":30262.11,"close":30262.11,"volume":3.21753,"closeTime":1681615799999},{"openTime":1681615800000,"open":30260.76,"high":30289.29,"low":30256.05,"close":30262.13,"volume":2.54042,"closeTime":1681616699999},{"openTime":1681616700000,"open":30260.77,"high":30290.23,"low":30258.92,"close":30278.78,"volume":1.8275,"closeTime":1681617599999},{"openTime":1681617600000,"open":30275.31,"high":30284.43,"low":30274.08,"close":30284.43,"volume":1.27849,"closeTime":1681618499999},{"openTime":1681618500000,"open":30284.27,"high":30294.83,"low":30283.46,"close":30294.83,"volume":2.77579,"closeTime":1681619399999},{"openTime":1681619400000,"open":30294.84,"high":30335.28,"low":30294.84,"close":30309.38,"volume":7.68059,"closeTime":1681620299999},{"openTime":1681620300000,"open":30309.29,"high":30326.91,"low":30309.29,"close":30317.17,"volume":5.49394,"closeTime":1681621199999},{"openTime":1681621200000,"open":30326.2,"high":30367.59,"low":30325.12,"close":30361.97,"volume":2.13087,"closeTime":1681622099999},{"openTime":1681622100000,"open":30364.41,"high":30368.16,"low":30323.35,"close":30332.34,"volume":7.40109,"closeTime":1681622999999},{"openTime":1681623000000,"open":30349.3,"high":30349.96,"low":30327.9,"close":30338.39,"volume":1.22637,"closeTime":1681623899999},{"openTime":1681623900000,"open":30343.36,"high":30344.34,"low":30331.9,"close":30333.74,"volume":0.67646,"closeTime":1681624799999},{"openTime":1681624800000,"open":30334.07,"high":30349.02,"low":30328.85,"close":30349.02,"volume":2.1705,"closeTime":1681625699999},{"openTime":1681625700000,"open":30350.01,"high":30354.03,"low":30335.2,"close":30350.97,"volume":1.76236,"closeTime":1681626599999},{"openTime":1681626600000,"open":30349.77,"high":30377.81,"low":30346.31,"close":30357.19,"volume":4.2243,"closeTime":1681627499999},{"openTime":1681627500000,"open":30357.19,"high":30363.11,"low":30332.4,"close":30332.4,"volume":1.78835,"closeTime":1681628399999},{"openTime":1681628400000,"open":30336.35,"high":30339.78,"low":30327.42,"close":30327.42,"volume":1.73578,"closeTime":1681629299999},{"openTime":1681629300000,"open":30327.6,"high":30368.76,"low":30325.31,"close":30368.76,"volume":1.15106,"closeTime":1681630199999},{"openTime":1681630200000,"open":30361.63,"high":30416.27,"low":30361.63,"close":30374.83,"volume":5.20212,"closeTime":1681631099999},{"openTime":1681631100000,"open":30374.82,"high":30390.69,"low":30370.72,"close":30370.73,"volume":4.56544,"closeTime":1681631999999},{"openTime":1681632000000,"open":30370.71,"high":30378.88,"low":30361.87,"close":30366.88,"volume":3.40147,"closeTime":1681632899999},{"openTime":1681632900000,"open":30365.77,"high":30380.05,"low":30353.84,"close":30355.88,"volume":1.45202,"closeTime":1681633799999},{"openTime":1681633800000,"open":30363.89,"high":30363.89,"low":30350.86,"close":30357.42,"volume":0.68028,"closeTime":1681634699999},{"openTime":1681634700000,"open":30359.57,"high":30374.78,"low":30358.85,"close":30359.2,"volume":3.92539,"closeTime":1681635599999},{"openTime":1681635600000,"open":30359.2,"high":30359.2,"low":30335.52,"close":30335.77,"volume":3.32076,"closeTime":1681636499999},{"openTime":1681636500000,"open":30334.24,"high":30341.97,"low":30311.85,"close":30323.9,"volume":4.81574,"closeTime":1681637399999},{"openTime":1681637400000,"open":30328.75,"high":30335.17,"low":30281.24,"close":30311.22,"volume":12.94398,"closeTime":1681638299999},{"openTime":1681638300000,"open":30315.52,"high":30327.89,"low":30280.72,"close":30296.36,"volume":4.3453,"closeTime":1681639199999},{"openTime":1681639200000,"open":30302.36,"high":30303.35,"low":30282.49,"close":30285.37,"volume":0.75821,"closeTime":1681640099999},{"openTime":1681640100000,"open":30295.86,"high":30312.76,"low":30283.76,"close":30312.76,"volume":0.21856,"closeTime":1681640999999},{"openTime":1681641000000,"open":30309.54,"high":30315.56,"low":30300.01,"close":30311.18,"volume":0.12629,"closeTime":1681641899999},{"openTime":1681641900000,"open":30311.19,"high":30315.53,"low":30292.67,"close":30307.84,"volume":3.58992,"closeTime":1681642799999},{"openTime":1681642800000,"open":30314.41,"high":30345.47,"low":30314.41,"close":30321.48,"volume":1.00546,"closeTime":1681643699999},{"openTime":1681643700000,"open":30327.89,"high":30327.89,"low":30294.73,"close":30301.91,"volume":0.23344,"closeTime":1681644599999},{"openTime":1681644600000,"open":30310.42,"high":30310.42,"low":30260.76,"close":30274.24,"volume":0.66536,"closeTime":1681645499999},{"openTime":1681645500000,"open":30265.49,"high":30278.49,"low":30250.01,"close":30250.58,"volume":1.24339,"closeTime":1681646399999},{"openTime":1681646400000,"open":30247.3,"high":30273.76,"low":30246.98,"close":30273.76,"volume":0.29231,"closeTime":1681647299999},{"openTime":1681647300000,"open":30276.55,"high":30298.5,"low":30266.63,"close":30268.85,"volume":2.9434,"closeTime":1681648199999},{"openTime":1681648200000,"open":30271.7,"high":30282.92,"low":30247.3,"close":30270.56,"volume":9.77081,"closeTime":1681649099999},{"openTime":1681649100000,"open":30270.56,"high":30299.69,"low":30264.61,"close":30284.75,"volume":1.64307,"closeTime":1681649999999},{"openTime":1681650000000,"open":30285.96,"high":30288.71,"low":30264.21,"close":30264.21,"volume":1.76646,"closeTime":1681650899999},{"openTime":1681650900000,"open":30266.17,"high":30269.99,"low":30226.92,"close":30257,"volume":11.65482,"closeTime":1681651799999},{"openTime":1681651800000,"open":30257,"high":30265,"low":30234.21,"close":30265,"volume":9.78796,"closeTime":1681652699999},{"openTime":1681652700000,"open":30259.18,"high":30278.19,"low":30186.66,"close":30274.67,"volume":6.2226,"closeTime":1681653599999},{"openTime":1681653600000,"open":30275.59,"high":30314.52,"low":30270.11,"close":30280.87,"volume":16.43568,"closeTime":1681654499999},{"openTime":1681654500000,"open":30278.42,"high":30318.94,"low":30277.54,"close":30301.68,"volume":2.64039,"closeTime":1681655399999},{"openTime":1681655400000,"open":30301.69,"high":30342.43,"low":30292.24,"close":30322.74,"volume":3.24256,"closeTime":1681656299999},{"openTime":1681656300000,"open":30324.79,"high":30345.37,"low":30320.65,"close":30345.37,"volume":1.99683,"closeTime":1681657199999},{"openTime":1681657200000,"open":30335.36,"high":30340.6,"low":30324.26,"close":30338.92,"volume":3.52693,"closeTime":1681658099999},{"openTime":1681658100000,"open":30336.71,"high":30373.91,"low":30327.77,"close":30367.5,"volume":3.91888,"closeTime":1681658999999},{"openTime":1681659000000,"open":30371.81,"high":30391.44,"low":30354.01,"close":30364.61,"volume":3.26239,"closeTime":1681659899999},{"openTime":1681659900000,"open":30368.11,"high":30381.13,"low":30358.11,"close":30358.11,"volume":2.79087,"closeTime":1681660799999},{"openTime":1681660800000,"open":30358.59,"high":30358.59,"low":30329.06,"close":30329.09,"volume":2.0987,"closeTime":1681661699999},{"openTime":1681661700000,"open":30329.09,"high":30334.69,"low":30306.47,"close":30307.31,"volume":10.94079,"closeTime":1681662599999},{"openTime":1681662600000,"open":30307.95,"high":30319.59,"low":30286.38,"close":30314.01,"volume":8.01163,"closeTime":1681663499999},{"openTime":1681663500000,"open":30319.12,"high":30363.91,"low":30319.12,"close":30361.86,"volume":4.63776,"closeTime":1681664399999},{"openTime":1681664400000,"open":30361.86,"high":30400.81,"low":30346.67,"close":30362.49,"volume":5.30077,"closeTime":1681665299999},{"openTime":1681665300000,"open":30352.58,"high":30362.96,"low":30348.64,"close":30359.29,"volume":3.8264,"closeTime":1681666199999},{"openTime":1681666200000,"open":30359.29,"high":30359.29,"low":30318.27,"close":30326.72,"volume":12.57015,"closeTime":1681667099999},{"openTime":1681667100000,"open":30322.73,"high":30335.99,"low":30318.78,"close":30321.4,"volume":15.30231,"closeTime":1681667999999},{"openTime":1681668000000,"open":30323.42,"high":30339.4,"low":30323.42,"close":30335.31,"volume":14.59684,"closeTime":1681668899999},{"openTime":1681668900000,"open":30337.06,"high":30378.21,"low":30337.06,"close":30369.91,"volume":1.2961,"closeTime":1681669799999},{"openTime":1681669800000,"open":30370.15,"high":30374.04,"low":30348.88,"close":30348.88,"volume":2.4013,"closeTime":1681670699999},{"openTime":1681670700000,"open":30348.4,"high":30506.7,"low":30324.94,"close":30506.7,"volume":15.19505,"closeTime":1681671599999},{"openTime":1681671600000,"open":30507.29,"high":30580.86,"low":30449.74,"close":30510.52,"volume":14.37526,"closeTime":1681672499999},{"openTime":1681672500000,"open":30524.65,"high":30546.23,"low":30497.63,"close":30539.29,"volume":6.77902,"closeTime":1681673399999},{"openTime":1681673400000,"open":30541.33,"high":30564.02,"low":30473.14,"close":30491.7,"volume":51.90956,"closeTime":1681674299999},{"openTime":1681674300000,"open":30493.36,"high":30501.61,"low":30302.65,"close":30335.85,"volume":11.07912,"closeTime":1681675199999},{"openTime":1681675200000,"open":30334.51,"high":30349.78,"low":30219.86,"close":30324.79,"volume":8.84291,"closeTime":1681676099999},{"openTime":1681676100000,"open":30322.93,"high":30377.25,"low":30322.92,"close":30377.25,"volume":18.36413,"closeTime":1681676999999},{"openTime":1681677000000,"open":30380.51,"high":30416.42,"low":30349.23,"close":30406.47,"volume":16.0106,"closeTime":1681677899999},{"openTime":1681677900000,"open":30405.39,"high":30431.4,"low":30354.49,"close":30365.59,"volume":3.23648,"closeTime":1681678799999},{"openTime":1681678800000,"open":30365.59,"high":30402.83,"low":30292.26,"close":30292.26,"volume":12.70015,"closeTime":1681679699999},{"openTime":1681679700000,"open":30317.79,"high":30346.53,"low":30301.26,"close":30331.61,"volume":6.7354,"closeTime":1681680599999},{"openTime":1681680600000,"open":30332.5,"high":30384.09,"low":30332.5,"close":30384.09,"volume":1.57125,"closeTime":1681681499999},{"openTime":1681681500000,"open":30385.38,"high":30414.63,"low":30349.61,"close":30398.55,"volume":5.45193,"closeTime":1681682399999},{"openTime":1681682400000,"open":30405.33,"high":30431.44,"low":30386.49,"close":30393.94,"volume":7.87644,"closeTime":1681683299999},{"openTime":1681683300000,"open":30392.19,"high":30396.94,"low":30341.32,"close":30342.71,"volume":8.37828,"closeTime":1681684199999},{"openTime":1681684200000,"open":30344.1,"high":30352.51,"low":30321.75,"close":30349.37,"volume":2.9084,"closeTime":1681685099999},{"openTime":1681685100000,"open":30353.21,"high":30359.21,"low":30334.01,"close":30353.54,"volume":11.06028,"closeTime":1681685999999},{"openTime":1681686000000,"open":30353.91,"high":30373.36,"low":30315.69,"close":30336.92,"volume":3.16062,"closeTime":1681686899999},{"openTime":1681686900000,"open":30339.64,"high":30342.14,"low":30302.45,"close":30302.46,"volume":2.8472,"closeTime":1681687799999},{"openTime":1681687800000,"open":30306.23,"high":30313.13,"low":30269.92,"close":30304.82,"volume":2.81076,"closeTime":1681688699999},{"openTime":1681688700000,"open":30309.11,"high":30333.68,"low":30290.47,"close":30327.67,"volume":2.2707,"closeTime":1681689599999},{"openTime":1681689600000,"open":30326.36,"high":30340.55,"low":30266.79,"close":30325.96,"volume":1.73518,"closeTime":1681690499999},{"openTime":1681690500000,"open":30316.68,"high":30316.68,"low":30062.07,"close":30087.3,"volume":12.9015,"closeTime":1681691399999},{"openTime":1681691400000,"open":30076.54,"high":30139.7,"low":29835.64,"close":29934.96,"volume":73.59342,"closeTime":1681692299999},{"openTime":1681692300000,"open":29935.41,"high":29935.41,"low":29815.01,"close":29866.09,"volume":6.41074,"closeTime":1681693199999},{"openTime":1681693200000,"open":29855.13,"high":29941.87,"low":29781.37,"close":29940.74,"volume":16.21851,"closeTime":1681694099999},{"openTime":1681694100000,"open":29938.57,"high":29996.02,"low":29919.71,"close":29967.71,"volume":8.96926,"closeTime":1681694999999},{"openTime":1681695000000,"open":29967.71,"high":30017.32,"low":29957.86,"close":29997.4,"volume":33.21412,"closeTime":1681695899999},{"openTime":1681695900000,"open":29997.41,"high":30011.99,"low":29940.57,"close":29966.47,"volume":20.06517,"closeTime":1681696799999},{"openTime":1681696800000,"open":29963.16,"high":29975.02,"low":29911.87,"close":29943.34,"volume":7.618,"closeTime":1681697699999},{"openTime":1681697700000,"open":29950.87,"high":30002.86,"low":29931.33,"close":30002.86,"volume":8.95275,"closeTime":1681698599999},{"openTime":1681698600000,"open":30005.65,"high":30116.24,"low":29976,"close":30085.48,"volume":13.46494,"closeTime":1681699499999},{"openTime":1681699500000,"open":30083.41,"high":30083.41,"low":30035.27,"close":30038.76,"volume":20.79268,"closeTime":1681700399999},{"openTime":1681700400000,"open":30038.76,"high":30059.02,"low":30026.16,"close":30026.16,"volume":11.63633,"closeTime":1681701299999},{"openTime":1681701300000,"open":30025.71,"high":30046.47,"low":30007.99,"close":30007.99,"volume":2.9023,"closeTime":1681702199999},{"openTime":1681702200000,"open":30012.67,"high":30020.18,"low":29989.79,"close":29994.58,"volume":3.46223,"closeTime":1681703099999},{"openTime":1681703100000,"open":29998.92,"high":30021.59,"low":29972.9,"close":30000.24,"volume":3.39539,"closeTime":1681703999999},{"openTime":1681704000000,"open":30001.29,"high":30007.38,"low":29980.98,"close":29980.98,"volume":2.12378,"closeTime":1681704899999},{"openTime":1681704900000,"open":29986.57,"high":30009.26,"low":29961.43,"close":29968.32,"volume":3.7688,"closeTime":1681705799999},{"openTime":1681705800000,"open":29969.95,"high":29985.92,"low":29939.62,"close":29984.33,"volume":2.76403,"closeTime":1681706699999},{"openTime":1681706700000,"open":29986.73,"high":30001.44,"low":29978.52,"close":30000.63,"volume":3.73055,"closeTime":1681707599999},{"openTime":1681707600000,"open":30000.58,"high":30013.99,"low":29995.26,"close":30010.26,"volume":1.33745,"closeTime":1681708499999},{"openTime":1681708500000,"open":30010.6,"high":30031.44,"low":29954.73,"close":29982.53,"volume":5.27953,"closeTime":1681709399999},{"openTime":1681709400000,"open":29984.72,"high":29991.55,"low":29968.62,"close":29985.43,"volume":2.42023,"closeTime":1681710299999},{"openTime":1681710300000,"open":29991.5,"high":30016.78,"low":29991.5,"close":30015.87,"volume":2.05382,"closeTime":1681711199999},{"openTime":1681711200000,"open":30022.13,"high":30028.05,"low":29994.75,"close":30027.48,"volume":3.42218,"closeTime":1681712099999},{"openTime":1681712100000,"open":30016.25,"high":30016.82,"low":29952.87,"close":29977.25,"volume":6.55261,"closeTime":1681712999999},{"openTime":1681713000000,"open":29977.25,"high":29977.25,"low":29933.45,"close":29934.5,"volume":6.28762,"closeTime":1681713899999},{"openTime":1681713900000,"open":29935.34,"high":29955.73,"low":29916.58,"close":29922.72,"volume":12.95251,"closeTime":1681714799999},{"openTime":1681714800000,"open":29932.04,"high":29952.79,"low":29889.75,"close":29942.18,"volume":3.6368,"closeTime":1681715699999},{"openTime":1681715700000,"open":29942.17,"high":29962.38,"low":29909.1,"close":29925.04,"volume":6.63274,"closeTime":1681716599999},{"openTime":1681716600000,"open":29923.05,"high":29942.32,"low":29896.9,"close":29905.68,"volume":4.23199,"closeTime":1681717499999},{"openTime":1681717500000,"open":29903.26,"high":29926.17,"low":29855.85,"close":29865.61,"volume":8.46378,"closeTime":1681718399999},{"openTime":1681718400000,"open":29863.47,"high":29880.99,"low":29824.64,"close":29852.74,"volume":9.65841,"closeTime":1681719299999},{"openTime":1681719300000,"open":29853.71,"high":29920.49,"low":29853.71,"close":29892.3,"volume":2.3068,"closeTime":1681720199999},{"openTime":1681720200000,"open":29889.29,"high":29933.36,"low":29878.54,"close":29930.99,"volume":4.59656,"closeTime":1681721099999},{"openTime":1681721100000,"open":29929.41,"high":29941.48,"low":29900.66,"close":29936.86,"volume":3.5057,"closeTime":1681721999999},{"openTime":1681722000000,"open":29928.37,"high":29943.83,"low":29923.64,"close":29941.25,"volume":2.6195,"closeTime":1681722899999},{"openTime":1681722900000,"open":29942.44,"high":29942.44,"low":29904.3,"close":29923.26,"volume":2.22934,"closeTime":1681723799999},{"openTime":1681723800000,"open":29910.88,"high":29938.53,"low":29885.47,"close":29900.27,"volume":5.2042,"closeTime":1681724699999},{"openTime":1681724700000,"open":29897.01,"high":29917.78,"low":29876.35,"close":29898.19,"volume":8.29178,"closeTime":1681725599999},{"openTime":1681725600000,"open":29898.25,"high":29907.58,"low":29870.74,"close":29907.41,"volume":9.8903,"closeTime":1681726499999},{"openTime":1681726500000,"open":29907.41,"high":29907.41,"low":29840.87,"close":29863.17,"volume":12.34128,"closeTime":1681727399999},{"openTime":1681727400000,"open":29860.17,"high":29906.79,"low":29789.78,"close":29888.22,"volume":44.87368,"closeTime":1681728299999},{"openTime":1681728300000,"open":29899.31,"high":29914.65,"low":29883.24,"close":29902.32,"volume":17.63486,"closeTime":1681729199999},{"openTime":1681729200000,"open":29905.39,"high":29909.2,"low":29882.3,"close":29882.31,"volume":8.63641,"closeTime":1681730099999},{"openTime":1681730100000,"open":29894.71,"high":29894.71,"low":29778.63,"close":29780.84,"volume":3.40136,"closeTime":1681730999999},{"openTime":1681731000000,"open":29780.98,"high":29816.5,"low":29400,"close":29572.59,"volume":20.48032,"closeTime":1681731899999},{"openTime":1681731900000,"open":29585.61,"high":29630.53,"low":29521.56,"close":29593.76,"volume":9.00543,"closeTime":1681732799999},{"openTime":1681732800000,"open":29591.94,"high":29612.51,"low":29547.54,"close":29569.47,"volume":11.20621,"closeTime":1681733699999},{"openTime":1681733700000,"open":29579.41,"high":29598.9,"low":29494.65,"close":29538.64,"volume":11.5066,"closeTime":1681734599999},{"openTime":1681734600000,"open":29538.64,"high":29538.64,"low":29471.36,"close":29515.62,"volume":13.7463,"closeTime":1681735499999},{"openTime":1681735500000,"open":29502.53,"high":29567.55,"low":29460.74,"close":29550.4,"volume":15.46482,"closeTime":1681736399999},{"openTime":1681736400000,"open":29546.01,"high":29558.46,"low":29482.31,"close":29500.75,"volume":42.46896,"closeTime":1681737299999},{"openTime":1681737300000,"open":29489.23,"high":29493.08,"low":29338.7,"close":29383.83,"volume":21.31186,"closeTime":1681738199999},{"openTime":1681738200000,"open":29381.94,"high":29491.52,"low":29290.92,"close":29456.83,"volume":11.05394,"closeTime":1681739099999},{"openTime":1681739100000,"open":29457.5,"high":29461.04,"low":29378.1,"close":29421.76,"volume":4.71502,"closeTime":1681739999999},{"openTime":1681740000000,"open":29421.77,"high":29451.61,"low":29378.37,"close":29443.97,"volume":7.79557,"closeTime":1681740899999},{"openTime":1681740900000,"open":29451.64,"high":29500.09,"low":29451.64,"close":29481.94,"volume":20.39677,"closeTime":1681741799999},{"openTime":1681741800000,"open":29480.01,"high":29497.19,"low":29373.92,"close":29404.65,"volume":3.92007,"closeTime":1681742699999},{"openTime":1681742700000,"open":29392.42,"high":29464.51,"low":29377.09,"close":29464.51,"volume":4.13017,"closeTime":1681743599999},{"openTime":1681743600000,"open":29464.41,"high":29482.44,"low":29425.36,"close":29442.05,"volume":6.38806,"closeTime":1681744499999},{"openTime":1681744500000,"open":29437.77,"high":29468.67,"low":29408.83,"close":29408.83,"volume":3.95878,"closeTime":1681745399999},{"openTime":1681745400000,"open":29407.33,"high":29412.06,"low":29260.28,"close":29333.25,"volume":12.12857,"closeTime":1681746299999},{"openTime":1681746300000,"open":29333.27,"high":29377.54,"low":29302.63,"close":29376.68,"volume":11.80672,"closeTime":1681747199999},{"openTime":1681747200000,"open":29361.9,"high":29416.32,"low":29357.36,"close":29410.14,"volume":5.39127,"closeTime":1681748099999},{"openTime":1681748100000,"open":29407.85,"high":29430.67,"low":29346.23,"close":29428.19,"volume":13.54293,"closeTime":1681748999999},{"openTime":1681749000000,"open":29425.68,"high":29496.67,"low":29420.84,"close":29468.85,"volume":6.00744,"closeTime":1681749899999},{"openTime":1681749900000,"open":29468.51,"high":29491.63,"low":29440.11,"close":29479.76,"volume":3.08137,"closeTime":1681750799999},{"openTime":1681750800000,"open":29479.6,"high":29545.36,"low":29466.78,"close":29523.88,"volume":3.32121,"closeTime":1681751699999},{"openTime":1681751700000,"open":29533.69,"high":29544.72,"low":29485.64,"close":29493.55,"volume":3.13463,"closeTime":1681752599999},{"openTime":1681752600000,"open":29486.54,"high":29531.9,"low":29478.28,"close":29491.16,"volume":2.14906,"closeTime":1681753499999},{"openTime":1681753500000,"open":29492.29,"high":29524.9,"low":29481.58,"close":29484.44,"volume":2.5267,"closeTime":1681754399999},{"openTime":1681754400000,"open":29484.15,"high":29522.38,"low":29476.41,"close":29491.17,"volume":8.5618,"closeTime":1681755299999},{"openTime":1681755300000,"open":29494.79,"high":29545.42,"low":29494.79,"close":29541.48,"volume":2.99356,"closeTime":1681756199999},{"openTime":1681756200000,"open":29532,"high":29567.16,"low":29501.68,"close":29565.85,"volume":6.48382,"closeTime":1681757099999},{"openTime":1681757100000,"open":29560.11,"high":29586.2,"low":29526.91,"close":29544.85,"volume":3.71424,"closeTime":1681757999999},{"openTime":1681758000000,"open":29537.01,"high":29560.85,"low":29518.98,"close":29539.41,"volume":2.96874,"closeTime":1681758899999},{"openTime":1681758900000,"open":29539.41,"high":29581.21,"low":29524.75,"close":29570.47,"volume":6.67465,"closeTime":1681759799999},{"openTime":1681759800000,"open":29565.26,"high":29591.45,"low":29495.8,"close":29505.08,"volume":9.66785,"closeTime":1681760699999},{"openTime":1681760700000,"open":29505.9,"high":29535.39,"low":29471.98,"close":29484.54,"volume":14.33263,"closeTime":1681761599999},{"openTime":1681761600000,"open":29489.55,"high":29510.36,"low":29480.69,"close":29486.87,"volume":2.07301,"closeTime":1681762499999},{"openTime":1681762500000,"open":29487.14,"high":29503.11,"low":29440.35,"close":29448.08,"volume":4.07098,"closeTime":1681763399999},{"openTime":1681763400000,"open":29464.22,"high":29502.42,"low":29460.85,"close":29469.46,"volume":6.85789,"closeTime":1681764299999},{"openTime":1681764300000,"open":29469.47,"high":29475.58,"low":29437.17,"close":29462.57,"volume":6.06545,"closeTime":1681765199999},{"openTime":1681765200000,"open":29461.85,"high":29474.94,"low":29443.83,"close":29454.39,"volume":7.68896,"closeTime":1681766099999},{"openTime":1681766100000,"open":29460.74,"high":29462.14,"low":29409.4,"close":29453.39,"volume":13.17912,"closeTime":1681766999999},{"openTime":1681767000000,"open":29454.26,"high":29487.1,"low":29454.26,"close":29482.18,"volume":3.61726,"closeTime":1681767899999},{"openTime":1681767900000,"open":29483.34,"high":29483.34,"low":29470.82,"close":29475.04,"volume":1.50263,"closeTime":1681768799999},{"openTime":1681768800000,"open":29475.04,"high":29507.98,"low":29475.04,"close":29501.74,"volume":17.00015,"closeTime":1681769699999},{"openTime":1681769700000,"open":29498.06,"high":29526.27,"low":29490.59,"close":29514.13,"volume":4.59693,"closeTime":1681770599999},{"openTime":1681770600000,"open":29515.8,"high":29554.74,"low":29515.8,"close":29541.35,"volume":3.16988,"closeTime":1681771499999},{"openTime":1681771500000,"open":29529.8,"high":29542.86,"low":29498.58,"close":29503.3,"volume":1.4345,"closeTime":1681772399999},{"openTime":1681772400000,"open":29526.55,"high":29526.55,"low":29494.85,"close":29505.29,"volume":5.68235,"closeTime":1681773299999},{"openTime":1681773300000,"open":29495.89,"high":29510.87,"low":29489.92,"close":29489.92,"volume":3.82241,"closeTime":1681774199999},{"openTime":1681774200000,"open":29491.07,"high":29501.29,"low":29452.14,"close":29452.14,"volume":3.96566,"closeTime":1681775099999},{"openTime":1681775100000,"open":29456.93,"high":29467,"low":29416.65,"close":29449.34,"volume":5.26001,"closeTime":1681775999999},{"openTime":1681776000000,"open":29450.78,"high":29464.49,"low":29443.67,"close":29461,"volume":1.96732,"closeTime":1681776899999},{"openTime":1681776900000,"open":29464.87,"high":29464.87,"low":29408.68,"close":29414.75,"volume":2.6304,"closeTime":1681777799999},{"openTime":1681777800000,"open":29428.95,"high":29437.74,"low":29305.6,"close":29343.75,"volume":10.93652,"closeTime":1681778699999},{"openTime":1681778700000,"open":29346.4,"high":29383.75,"low":29335.5,"close":29375.66,"volume":3.97487,"closeTime":1681779599999},{"openTime":1681779600000,"open":29384.6,"high":29389.79,"low":29150.01,"close":29219.89,"volume":11.69887,"closeTime":1681780499999},{"openTime":1681780500000,"open":29223.27,"high":29298.01,"low":29127.59,"close":29298.01,"volume":12.00402,"closeTime":1681781399999},{"openTime":1681781400000,"open":29298.55,"high":29430.48,"low":29298.55,"close":29407.88,"volume":5.52074,"closeTime":1681782299999},{"openTime":1681782300000,"open":29406.95,"high":29409.15,"low":29389,"close":29389.01,"volume":5.17077,"closeTime":1681783199999},{"openTime":1681783200000,"open":29399.19,"high":29448.43,"low":29399.19,"close":29431.94,"volume":5.6837,"closeTime":1681784099999},{"openTime":1681784100000,"open":29431.54,"high":29481.66,"low":29426.19,"close":29447.03,"volume":3.38427,"closeTime":1681784999999},{"openTime":1681785000000,"open":29447.02,"high":29484.31,"low":29440.73,"close":29484.31,"volume":2.87397,"closeTime":1681785899999},{"openTime":1681785900000,"open":29477.25,"high":29505.79,"low":29467.72,"close":29484.77,"volume":6.67566,"closeTime":1681786799999},{"openTime":1681786800000,"open":29481.36,"high":29499.79,"low":29468.01,"close":29499.79,"volume":2.03451,"closeTime":1681787699999},{"openTime":1681787700000,"open":29499.79,"high":29516.48,"low":29459.01,"close":29470.37,"volume":2.06427,"closeTime":1681788599999},{"openTime":1681788600000,"open":29470.37,"high":29486.8,"low":29469.5,"close":29486.8,"volume":0.30002,"closeTime":1681789499999},{"openTime":1681789500000,"open":29491.15,"high":29491.15,"low":29463.31,"close":29465.26,"volume":0.21765,"closeTime":1681790399999},{"openTime":1681790400000,"open":29464.16,"high":29465.26,"low":29457.58,"close":29463.93,"volume":1.3188,"closeTime":1681791299999},{"openTime":1681791300000,"open":29465.25,"high":29511.67,"low":29456.48,"close":29480.94,"volume":1.67786,"closeTime":1681792199999},{"openTime":1681792200000,"open":29482.36,"high":29525.08,"low":29471.32,"close":29522.67,"volume":6.65944,"closeTime":1681793099999},{"openTime":1681793100000,"open":29524.23,"high":29524.23,"low":29496.35,"close":29513.97,"volume":2.17104,"closeTime":1681793999999},{"openTime":1681794000000,"open":29513.99,"high":29532.06,"low":29513.41,"close":29528.91,"volume":2.66638,"closeTime":1681794899999},{"openTime":1681794900000,"open":29532.93,"high":29577.13,"low":29516.07,"close":29562.19,"volume":6.09424,"closeTime":1681795799999},{"openTime":1681795800000,"open":29566.31,"high":29610.68,"low":29557.11,"close":29561.49,"volume":3.44841,"closeTime":1681796699999},{"openTime":1681796700000,"open":29563.15,"high":29577.7,"low":29536.44,"close":29553.58,"volume":0.5561,"closeTime":1681797599999},{"openTime":1681797600000,"open":29565.22,"high":29614.22,"low":29565.22,"close":29583.31,"volume":3.13341,"closeTime":1681798499999},{"openTime":1681798500000,"open":29583.31,"high":29753.38,"low":29579,"close":29732.97,"volume":9.52768,"closeTime":1681799399999},{"openTime":1681799400000,"open":29734.67,"high":29734.67,"low":29678.32,"close":29689.94,"volume":6.66267,"closeTime":1681800299999},{"openTime":1681800300000,"open":29689.94,"high":29730.69,"low":29667.95,"close":29729.47,"volume":2.92105,"closeTime":1681801199999},{"openTime":1681801200000,"open":29733.04,"high":29758.49,"low":29690,"close":29725.66,"volume":1.55753,"closeTime":1681802099999},{"openTime":1681802100000,"open":29704.09,"high":29750.73,"low":29695.1,"close":29738.21,"volume":1.24487,"closeTime":1681802999999},{"openTime":1681803000000,"open":29743.83,"high":29785.7,"low":29736.03,"close":29746.92,"volume":11.27099,"closeTime":1681803899999},{"openTime":1681803900000,"open":29756.82,"high":29810.07,"low":29755.47,"close":29785.24,"volume":9.97417,"closeTime":1681804799999},{"openTime":1681804800000,"open":29790.98,"high":29846.61,"low":29780.17,"close":29800.63,"volume":7.10113,"closeTime":1681805699999},{"openTime":1681805700000,"open":29800.62,"high":29800.62,"low":29722.96,"close":29730.61,"volume":2.98137,"closeTime":1681806599999},{"openTime":1681806600000,"open":29733.05,"high":29747.31,"low":29708.28,"close":29713.06,"volume":2.70679,"closeTime":1681807499999},{"openTime":1681807500000,"open":29717.17,"high":29746.27,"low":29711.41,"close":29718.7,"volume":4.65058,"closeTime":1681808399999},{"openTime":1681808400000,"open":29718.69,"high":29741.02,"low":29712.92,"close":29726.21,"volume":4.6708,"closeTime":1681809299999},{"openTime":1681809300000,"open":29731.37,"high":29842.13,"low":29730.45,"close":29841.96,"volume":4.35154,"closeTime":1681810199999},{"openTime":1681810200000,"open":29842.34,"high":29920.46,"low":29842.34,"close":29887.83,"volume":16.49803,"closeTime":1681811099999},{"openTime":1681811100000,"open":29891.15,"high":29938.38,"low":29874.33,"close":29897.2,"volume":8.10606,"closeTime":1681811999999},{"openTime":1681812000000,"open":29913.51,"high":29935.88,"low":29881.46,"close":29894.22,"volume":5.27085,"closeTime":1681812899999},{"openTime":1681812900000,"open":29901.79,"high":29980.64,"low":29901.79,"close":29929.4,"volume":20.38781,"closeTime":1681813799999},{"openTime":1681813800000,"open":29945.33,"high":29947.73,"low":29895.76,"close":29910.18,"volume":13.49826,"closeTime":1681814699999},{"openTime":1681814700000,"open":29898.77,"high":29914.56,"low":29889.86,"close":29914.52,"volume":39.53957,"closeTime":1681815599999},{"openTime":1681815600000,"open":29909.27,"high":29946.32,"low":29896.9,"close":29946.32,"volume":9.01446,"closeTime":1681816499999},{"openTime":1681816500000,"open":29941.32,"high":30013.18,"low":29928.04,"close":29997.82,"volume":16.50689,"closeTime":1681817399999},{"openTime":1681817400000,"open":29999.62,"high":30355.09,"low":29999.62,"close":30322.95,"volume":33.7099,"closeTime":1681818299999},{"openTime":1681818300000,"open":30340.49,"high":30398.42,"low":30288.28,"close":30393.74,"volume":19.34026,"closeTime":1681819199999},{"openTime":1681819200000,"open":30395.16,"high":30471.5,"low":30367.49,"close":30444.27,"volume":57.4715,"closeTime":1681820099999},{"openTime":1681820100000,"open":30450.67,"high":30495.51,"low":30390.39,"close":30410.79,"volume":11.18434,"closeTime":1681820999999},{"openTime":1681821000000,"open":30413.72,"high":30429.95,"low":30297.51,"close":30305,"volume":21.29627,"closeTime":1681821899999},{"openTime":1681821900000,"open":30305.5,"high":30386.85,"low":30297.46,"close":30303.08,"volume":23.29582,"closeTime":1681822799999},{"openTime":1681822800000,"open":30319.19,"high":30349.68,"low":30291.4,"close":30315.84,"volume":10.35576,"closeTime":1681823699999},{"openTime":1681823700000,"open":30315.83,"high":30347.06,"low":30304.48,"close":30347.06,"volume":4.99887,"closeTime":1681824599999},{"openTime":1681824600000,"open":30346.3,"high":30386.37,"low":30307.66,"close":30376.14,"volume":14.74843,"closeTime":1681825499999},{"openTime":1681825500000,"open":30376.18,"high":30440.47,"low":30371.16,"close":30398.94,"volume":11.12866,"closeTime":1681826399999},{"openTime":1681826400000,"open":30391.17,"high":30400.74,"low":30250.97,"close":30307.37,"volume":12.67374,"closeTime":1681827299999},{"openTime":1681827300000,"open":30307.09,"high":30327.14,"low":30169.42,"close":30196.96,"volume":12.9482,"closeTime":1681828199999},{"openTime":1681828200000,"open":30188.44,"high":30275.36,"low":30136.13,"close":30267.48,"volume":6.64865,"closeTime":1681829099999},{"openTime":1681829100000,"open":30272.72,"high":30290.08,"low":30248.11,"close":30259.81,"volume":4.06784,"closeTime":1681829999999},{"openTime":1681830000000,"open":30265.66,"high":30298.85,"low":30139.52,"close":30139.52,"volume":18.88723,"closeTime":1681830899999},{"openTime":1681830900000,"open":30137.83,"high":30188.72,"low":30121.6,"close":30188.72,"volume":7.42919,"closeTime":1681831799999},{"openTime":1681831800000,"open":30192.6,"high":30247.29,"low":30131.74,"close":30165.82,"volume":4.91045,"closeTime":1681832699999},{"openTime":1681832700000,"open":30163.27,"high":30206.59,"low":30118.83,"close":30195.44,"volume":6.91189,"closeTime":1681833599999},{"openTime":1681833600000,"open":30196.62,"high":30271.97,"low":30186.03,"close":30271.97,"volume":8.34343,"closeTime":1681834499999},{"openTime":1681834500000,"open":30272.79,"high":30274.45,"low":30207.55,"close":30212.91,"volume":12.31319,"closeTime":1681835399999},{"openTime":1681835400000,"open":30224.96,"high":30299.77,"low":30171.87,"close":30240.1,"volume":23.03474,"closeTime":1681836299999},{"openTime":1681836300000,"open":30244.64,"high":30267.39,"low":30198.37,"close":30234.24,"volume":15.15015,"closeTime":1681837199999},{"openTime":1681837200000,"open":30228.22,"high":30266.15,"low":30226.19,"close":30248.58,"volume":9.66389,"closeTime":1681838099999},{"openTime":1681838100000,"open":30248.36,"high":30257.51,"low":30181.63,"close":30190.91,"volume":8.20643,"closeTime":1681838999999},{"openTime":1681839000000,"open":30189.18,"high":30241.64,"low":30141.91,"close":30174.91,"volume":9.51032,"closeTime":1681839899999},{"openTime":1681839900000,"open":30166.65,"high":30194.36,"low":30036.06,"close":30044.98,"volume":11.11895,"closeTime":1681840799999},{"openTime":1681840800000,"open":30037.28,"high":30064.94,"low":29968.48,"close":30050.5,"volume":15.04407,"closeTime":1681841699999},{"openTime":1681841700000,"open":30049.69,"high":30257.29,"low":30049.68,"close":30245.46,"volume":10.05789,"closeTime":1681842599999},{"openTime":1681842600000,"open":30245.02,"high":30282.69,"low":30178.72,"close":30194.2,"volume":12.62757,"closeTime":1681843499999},{"openTime":1681843500000,"open":30179.04,"high":30179.04,"low":30084.37,"close":30151.24,"volume":7.75905,"closeTime":1681844399999},{"openTime":1681844400000,"open":30159.5,"high":30202.18,"low":30114.31,"close":30185.01,"volume":6.19189,"closeTime":1681845299999},{"openTime":1681845300000,"open":30183.96,"high":30240.53,"low":30146.79,"close":30177.36,"volume":51.86232,"closeTime":1681846199999},{"openTime":1681846200000,"open":30168.39,"high":30206.14,"low":30150.82,"close":30195.65,"volume":6.98404,"closeTime":1681847099999},{"openTime":1681847100000,"open":30204.74,"high":30241.13,"low":30169.6,"close":30233.47,"volume":12.57561,"closeTime":1681847999999},{"openTime":1681848000000,"open":30228.98,"high":30281.09,"low":30158.09,"close":30253.09,"volume":8.7346,"closeTime":1681848899999},{"openTime":1681848900000,"open":30255.62,"high":30268.72,"low":30231.03,"close":30268.72,"volume":5.87642,"closeTime":1681849799999},{"openTime":1681849800000,"open":30268.59,"high":30343.41,"low":30227.78,"close":30337.93,"volume":6.46164,"closeTime":1681850699999},{"openTime":1681850700000,"open":30342.43,"high":30454.48,"low":30307.65,"close":30419.87,"volume":15.45809,"closeTime":1681851599999},{"openTime":1681851600000,"open":30425.67,"high":30447.57,"low":30348.65,"close":30353.76,"volume":7.69621,"closeTime":1681852499999},{"openTime":1681852500000,"open":30355.58,"high":30385,"low":30322.5,"close":30354.74,"volume":11.12856,"closeTime":1681853399999},{"openTime":1681853400000,"open":30354.75,"high":30354.75,"low":30286.69,"close":30322.64,"volume":13.4923,"closeTime":1681854299999},{"openTime":1681854300000,"open":30323.5,"high":30392.38,"low":30308.19,"close":30376.74,"volume":13.96108,"closeTime":1681855199999},{"openTime":1681855200000,"open":30378.16,"high":30413.41,"low":30348.16,"close":30351.73,"volume":10.35153,"closeTime":1681856099999},{"openTime":1681856100000,"open":30343.44,"high":30368.73,"low":30319.79,"close":30340.7,"volume":8.25594,"closeTime":1681856999999},{"openTime":1681857000000,"open":30340.7,"high":30354.58,"low":30299.48,"close":30316.62,"volume":13.28282,"closeTime":1681857899999},{"openTime":1681857900000,"open":30316.63,"high":30372.09,"low":30316.63,"close":30372.09,"volume":5.39715,"closeTime":1681858799999},{"openTime":1681858800000,"open":30374.1,"high":30377.73,"low":30327.89,"close":30351.08,"volume":19.26247,"closeTime":1681859699999},{"openTime":1681859700000,"open":30351.08,"high":30366.55,"low":30316.67,"close":30335.13,"volume":9.61992,"closeTime":1681860599999},{"openTime":1681860600000,"open":30335.14,"high":30401.91,"low":30325.66,"close":30392,"volume":8.91992,"closeTime":1681861499999},{"openTime":1681861500000,"open":30392.42,"high":30417.48,"low":30356.98,"close":30392.8,"volume":4.04537,"closeTime":1681862399999},{"openTime":1681862400000,"open":30392.63,"high":30392.63,"low":30348.32,"close":30380.96,"volume":9.7418,"closeTime":1681863299999},{"openTime":1681863300000,"open":30381.61,"high":30428.37,"low":30324.47,"close":30338.7,"volume":5.31292,"closeTime":1681864199999},{"openTime":1681864200000,"open":30325.03,"high":30342.42,"low":30301.38,"close":30311.83,"volume":11.39347,"closeTime":1681865099999},{"openTime":1681865100000,"open":30314.59,"high":30369.44,"low":30314.59,"close":30328.16,"volume":11.11635,"closeTime":1681865999999},{"openTime":1681866000000,"open":30328.99,"high":30354.58,"low":30256.11,"close":30283.53,"volume":11.19776,"closeTime":1681866899999},{"openTime":1681866900000,"open":30287.51,"high":30316.87,"low":30287.51,"close":30313.26,"volume":5.78716,"closeTime":1681867799999},{"openTime":1681867800000,"open":30319.54,"high":30336.68,"low":30262.38,"close":30301.49,"volume":12.33221,"closeTime":1681868699999},{"openTime":1681868700000,"open":30301.49,"high":30305.27,"low":30233.87,"close":30241.6,"volume":9.93732,"closeTime":1681869599999},{"openTime":1681869600000,"open":30254.71,"high":30262.76,"low":30134.59,"close":30196.51,"volume":10.64488,"closeTime":1681870499999},{"openTime":1681870500000,"open":30198.83,"high":30262.76,"low":30146.93,"close":30262.76,"volume":6.22838,"closeTime":1681871399999},{"openTime":1681871400000,"open":30258.63,"high":30267.59,"low":30207.22,"close":30227.27,"volume":9.4475,"closeTime":1681872299999},{"openTime":1681872300000,"open":30227.62,"high":30232.66,"low":30178.54,"close":30212.97,"volume":8.12491,"closeTime":1681873199999},{"openTime":1681873200000,"open":30215.17,"high":30227.13,"low":30205.09,"close":30220.26,"volume":3.4189,"closeTime":1681874099999},{"openTime":1681874100000,"open":30222.65,"high":30285.67,"low":30222.65,"close":30276.08,"volume":4.88872,"closeTime":1681874999999},{"openTime":1681875000000,"open":30274.53,"high":30275.33,"low":30221.59,"close":30224.66,"volume":4.3029,"closeTime":1681875899999},{"openTime":1681875900000,"open":30220,"high":30237.64,"low":30190.13,"close":30223.91,"volume":5.79058,"closeTime":1681876799999},{"openTime":1681876800000,"open":30225.21,"high":30225.21,"low":30178.76,"close":30193.43,"volume":4.07614,"closeTime":1681877699999},{"openTime":1681877700000,"open":30183.97,"high":30242.26,"low":30159.82,"close":30239.75,"volume":5.84719,"closeTime":1681878599999},{"openTime":1681878600000,"open":30235.88,"high":30249.66,"low":30224.5,"close":30237.59,"volume":5.4391,"closeTime":1681879499999},{"openTime":1681879500000,"open":30232.38,"high":30232.38,"low":30189.73,"close":30211.77,"volume":5.73747,"closeTime":1681880399999},{"openTime":1681880400000,"open":30206.97,"high":30235.94,"low":30187.65,"close":30234.42,"volume":6.93375,"closeTime":1681881299999},{"openTime":1681881300000,"open":30241.97,"high":30262.43,"low":30226.14,"close":30237.65,"volume":6.07877,"closeTime":1681882199999},{"openTime":1681882200000,"open":30237.65,"high":30298.73,"low":30227.56,"close":30291.85,"volume":24.24285,"closeTime":1681883099999},{"openTime":1681883100000,"open":30291.34,"high":30338.73,"low":30267,"close":30280.72,"volume":9.44318,"closeTime":1681883999999},{"openTime":1681884000000,"open":30278.62,"high":30282.95,"low":30230.28,"close":30233.31,"volume":6.16262,"closeTime":1681884899999},{"openTime":1681884900000,"open":30233.3,"high":30233.3,"low":30067,"close":30130.58,"volume":15.60785,"closeTime":1681885799999},{"openTime":1681885800000,"open":30131.38,"high":30148.77,"low":30087.94,"close":30129.39,"volume":12.08254,"closeTime":1681886699999},{"openTime":1681886700000,"open":30129.39,"high":30131.33,"low":30025.94,"close":30025.94,"volume":20.09255,"closeTime":1681887599999},{"openTime":1681887600000,"open":30022.43,"high":30086.35,"low":29991.84,"close":30051.5,"volume":13.03508,"closeTime":1681888499999},{"openTime":1681888500000,"open":30049.94,"high":30127.26,"low":30041.8,"close":30125.31,"volume":12.12176,"closeTime":1681889399999},{"openTime":1681889400000,"open":30128.55,"high":30136.1,"low":30089.36,"close":30108.19,"volume":13.76872,"closeTime":1681890299999},{"openTime":1681890300000,"open":30106.43,"high":30117.03,"low":30063.65,"close":30090.35,"volume":12.53283,"closeTime":1681891199999},{"openTime":1681891200000,"open":30090.3,"high":30092.55,"low":29337.74,"close":29478.15,"volume":46.159,"closeTime":1681892099999},{"openTime":1681892100000,"open":29479.81,"high":29570.82,"low":29010.05,"close":29305.78,"volume":92.59992,"closeTime":1681892999999},{"openTime":1681893000000,"open":29302.63,"high":29407.72,"low":29202.19,"close":29304.69,"volume":36.01362,"closeTime":1681893899999},{"openTime":1681893900000,"open":29300.68,"high":29383.92,"low":29175.45,"close":29190.8,"volume":65.90353,"closeTime":1681894799999},{"openTime":1681894800000,"open":29182.05,"high":29244.47,"low":29070,"close":29229.99,"volume":47.40266,"closeTime":1681895699999},{"openTime":1681895700000,"open":29233.04,"high":29236.9,"low":29150,"close":29232.35,"volume":12.70113,"closeTime":1681896599999},{"openTime":1681896600000,"open":29236.23,"high":29335.32,"low":29200.52,"close":29278.83,"volume":10.6087,"closeTime":1681897499999},{"openTime":1681897500000,"open":29281.25,"high":29284.44,"low":29206.44,"close":29210.57,"volume":5.68655,"closeTime":1681898399999},{"openTime":1681898400000,"open":29209.48,"high":29230.1,"low":29134.88,"close":29177.18,"volume":3.76715,"closeTime":1681899299999},{"openTime":1681899300000,"open":29161.9,"high":29222.81,"low":29134.79,"close":29213.29,"volume":4.62631,"closeTime":1681900199999},{"openTime":1681900200000,"open":29209.9,"high":29209.9,"low":29106.57,"close":29163.88,"volume":8.55363,"closeTime":1681901099999},{"openTime":1681901100000,"open":29162.46,"high":29285.67,"low":29138.15,"close":29268.24,"volume":6.61982,"closeTime":1681901999999},{"openTime":1681902000000,"open":29259.74,"high":29291.63,"low":29245.7,"close":29291.63,"volume":3.77795,"closeTime":1681902899999},{"openTime":1681902900000,"open":29286.3,"high":29308.79,"low":29255.13,"close":29278.44,"volume":11.26823,"closeTime":1681903799999},{"openTime":1681903800000,"open":29280.44,"high":29343.05,"low":29277.85,"close":29294.96,"volume":5.55508,"closeTime":1681904699999},{"openTime":1681904700000,"open":29290.27,"high":29321.09,"low":29254.05,"close":29321.09,"volume":9.85275,"closeTime":1681905599999},{"openTime":1681905600000,"open":29321.09,"high":29321.09,"low":29229.8,"close":29229.8,"volume":10.6733,"closeTime":1681906499999},{"openTime":1681906500000,"open":29233.95,"high":29271.02,"low":29216.98,"close":29254.55,"volume":20.32197,"closeTime":1681907399999},{"openTime":1681907400000,"open":29257.9,"high":29271.82,"low":29195.76,"close":29249.13,"volume":10.72644,"closeTime":1681908299999},{"openTime":1681908300000,"open":29243.44,"high":29248.27,"low":29204.62,"close":29227.37,"volume":8.5979,"closeTime":1681909199999},{"openTime":1681909200000,"open":29217.45,"high":29240.14,"low":29185.7,"close":29217.48,"volume":4.98347,"closeTime":1681910099999},{"openTime":1681910100000,"open":29226.96,"high":29276.26,"low":29225.56,"close":29268.95,"volume":1.44747,"closeTime":1681910999999},{"openTime":1681911000000,"open":29261.18,"high":29315.73,"low":29247.77,"close":29286.71,"volume":7.13202,"closeTime":1681911899999},{"openTime":1681911900000,"open":29282.26,"high":29346.04,"low":29282.02,"close":29338.51,"volume":5.27102,"closeTime":1681912799999},{"openTime":1681912800000,"open":29337.97,"high":29475.62,"low":29337.97,"close":29472.96,"volume":11.10795,"closeTime":1681913699999},{"openTime":1681913700000,"open":29458.9,"high":29463.37,"low":29377.07,"close":29406.96,"volume":3.95021,"closeTime":1681914599999},{"openTime":1681914600000,"open":29420.9,"high":29512.9,"low":29418.57,"close":29488.84,"volume":4.48837,"closeTime":1681915499999},{"openTime":1681915500000,"open":29481.64,"high":29481.64,"low":29397.44,"close":29414.45,"volume":1.53023,"closeTime":1681916399999},{"openTime":1681916400000,"open":29411.63,"high":29446.73,"low":29351.6,"close":29385.22,"volume":1.94457,"closeTime":1681917299999},{"openTime":1681917300000,"open":29394.11,"high":29427.13,"low":29385.76,"close":29399.79,"volume":8.31434,"closeTime":1681918199999},{"openTime":1681918200000,"open":29403.35,"high":29413.26,"low":29092,"close":29254.33,"volume":21.74699,"closeTime":1681919099999},{"openTime":1681919100000,"open":29259.87,"high":29305.77,"low":29184.08,"close":29278.83,"volume":6.59364,"closeTime":1681919999999},{"openTime":1681920000000,"open":29283.46,"high":29327.26,"low":29259.69,"close":29325.61,"volume":3.87423,"closeTime":1681920899999},{"openTime":1681920900000,"open":29322.33,"high":29381.59,"low":29319.83,"close":29327.7,"volume":2.70045,"closeTime":1681921799999},{"openTime":1681921800000,"open":29335.32,"high":29376.86,"low":29331.01,"close":29345.75,"volume":3.38423,"closeTime":1681922699999},{"openTime":1681922700000,"open":29349.93,"high":29360.2,"low":29327.03,"close":29334.87,"volume":2.50756,"closeTime":1681923599999},{"openTime":1681923600000,"open":29330.99,"high":29340.11,"low":29281.31,"close":29285.49,"volume":1.44738,"closeTime":1681924499999},{"openTime":1681924500000,"open":29278.93,"high":29297.02,"low":29203.04,"close":29268.61,"volume":3.95468,"closeTime":1681925399999},{"openTime":1681925400000,"open":29274.38,"high":29274.38,"low":29117.69,"close":29223.89,"volume":6.00971,"closeTime":1681926299999},{"openTime":1681926300000,"open":29221.06,"high":29333.19,"low":29221.06,"close":29333.19,"volume":1.74362,"closeTime":1681927199999},{"openTime":1681927200000,"open":29333.18,"high":29362.36,"low":29321.38,"close":29321.38,"volume":3.8729,"closeTime":1681928099999},{"openTime":1681928100000,"open":29344.74,"high":29348.41,"low":29272.08,"close":29306.98,"volume":3.73287,"closeTime":1681928999999},{"openTime":1681929000000,"open":29312.72,"high":29312.72,"low":29237.41,"close":29268.28,"volume":2.32878,"closeTime":1681929899999},{"openTime":1681929900000,"open":29252.14,"high":29299.42,"low":29239,"close":29296.6,"volume":2.18199,"closeTime":1681930799999},{"openTime":1681930800000,"open":29293.02,"high":29337.63,"low":29255.14,"close":29337.63,"volume":3.40857,"closeTime":1681931699999},{"openTime":1681931700000,"open":29338.93,"high":29363.98,"low":29311.77,"close":29312.52,"volume":1.52478,"closeTime":1681932599999},{"openTime":1681932600000,"open":29311.23,"high":29342.99,"low":29264.35,"close":29272.49,"volume":4.12447,"closeTime":1681933499999},{"openTime":1681933500000,"open":29270.32,"high":29272.85,"low":29214.21,"close":29237.93,"volume":4.40055,"closeTime":1681934399999},{"openTime":1681934400000,"open":29232.65,"high":29327.76,"low":29200,"close":29271.07,"volume":6.94602,"closeTime":1681935299999},{"openTime":1681935300000,"open":29267.71,"high":29286.29,"low":29201.3,"close":29228.37,"volume":4.77396,"closeTime":1681936199999},{"openTime":1681936200000,"open":29227.78,"high":29236.52,"low":29166.89,"close":29221.01,"volume":5.50611,"closeTime":1681937099999},{"openTime":1681937100000,"open":29222.92,"high":29256.87,"low":29211.62,"close":29247.81,"volume":2.67307,"closeTime":1681937999999},{"openTime":1681938000000,"open":29245.09,"high":29252.2,"low":29174.35,"close":29213.25,"volume":1.47902,"closeTime":1681938899999},{"openTime":1681938900000,"open":29218.13,"high":29226.65,"low":28950,"close":29077.61,"volume":16.02994,"closeTime":1681939799999},{"openTime":1681939800000,"open":29077.61,"high":29092.57,"low":28837.55,"close":28956.2,"volume":18.59729,"closeTime":1681940699999},{"openTime":1681940700000,"open":28972.03,"high":29174.49,"low":28972.03,"close":29174.49,"volume":10.09426,"closeTime":1681941599999},{"openTime":1681941600000,"open":29177.12,"high":29242.76,"low":29111.69,"close":29191.42,"volume":7.44632,"closeTime":1681942499999},{"openTime":1681942500000,"open":29189.47,"high":29209.15,"low":29074.69,"close":29095.32,"volume":3.6418,"closeTime":1681943399999},{"openTime":1681943400000,"open":29097.18,"high":29184.03,"low":29097.18,"close":29156.77,"volume":6.34926,"closeTime":1681944299999},{"openTime":1681944300000,"open":29156.56,"high":29156.56,"low":29048.72,"close":29083.41,"volume":6.38877,"closeTime":1681945199999},{"openTime":1681945200000,"open":29079.89,"high":29095.43,"low":28925.36,"close":28960.26,"volume":9.41602,"closeTime":1681946099999},{"openTime":1681946100000,"open":28959.63,"high":28998.9,"low":28591.69,"close":28737.93,"volume":38.76345,"closeTime":1681946999999},{"openTime":1681947000000,"open":28745.68,"high":28795.82,"low":28652.53,"close":28790.12,"volume":17.85645,"closeTime":1681947899999},{"openTime":1681947900000,"open":28792.04,"high":28961.09,"low":28759.53,"close":28821.6,"volume":73.5725,"closeTime":1681948799999},{"openTime":1681948800000,"open":28812.71,"high":28831.54,"low":28742.59,"close":28742.7,"volume":10.35014,"closeTime":1681949699999},{"openTime":1681949700000,"open":28739.92,"high":28926.03,"low":28736.78,"close":28917.78,"volume":11.65811,"closeTime":1681950599999},{"openTime":1681950600000,"open":28905.2,"high":28971.8,"low":28875.73,"close":28935.27,"volume":8.94379,"closeTime":1681951499999},{"openTime":1681951500000,"open":28932.49,"high":28968.56,"low":28905.27,"close":28932.51,"volume":1.5659,"closeTime":1681952399999},{"openTime":1681952400000,"open":28920.8,"high":28953.01,"low":28846.12,"close":28873.8,"volume":4.66596,"closeTime":1681953299999},{"openTime":1681953300000,"open":28879.36,"high":28901.79,"low":28863.21,"close":28866.49,"volume":3.68636,"closeTime":1681954199999},{"openTime":1681954200000,"open":28890.76,"high":29005.88,"low":28890.76,"close":28962.99,"volume":3.63423,"closeTime":1681955099999},{"openTime":1681955100000,"open":28966.9,"high":28968.2,"low":28926.15,"close":28946.71,"volume":3.52501,"closeTime":1681955999999},{"openTime":1681956000000,"open":28940.48,"high":28968.78,"low":28887.16,"close":28907.33,"volume":2.54539,"closeTime":1681956899999},{"openTime":1681956900000,"open":28910.62,"high":28910.62,"low":28839.05,"close":28901.06,"volume":3.72825,"closeTime":1681957799999},{"openTime":1681957800000,"open":28893.5,"high":28893.5,"low":28829.33,"close":28835.67,"volume":2.77025,"closeTime":1681958699999},{"openTime":1681958700000,"open":28829.84,"high":28829.84,"low":28734.07,"close":28754.48,"volume":3.55845,"closeTime":1681959599999},{"openTime":1681959600000,"open":28754.48,"high":28825.87,"low":28572.72,"close":28804.83,"volume":10.87774,"closeTime":1681960499999},{"openTime":1681960500000,"open":28817.27,"high":28866.03,"low":28786.74,"close":28843.26,"volume":4.97177,"closeTime":1681961399999},{"openTime":1681961400000,"open":28849.92,"high":28869.09,"low":28821.02,"close":28840.96,"volume":1.64735,"closeTime":1681962299999},{"openTime":1681962300000,"open":28847.88,"high":28894.1,"low":28847.88,"close":28872.52,"volume":1.72321,"closeTime":1681963199999},{"openTime":1681963200000,"open":28874.09,"high":28950.21,"low":28868.35,"close":28904.25,"volume":6.03689,"closeTime":1681964099999},{"openTime":1681964100000,"open":28903.84,"high":28952.87,"low":28886.88,"close":28941.54,"volume":3.10974,"closeTime":1681964999999},{"openTime":1681965000000,"open":28933.34,"high":28969.6,"low":28908.65,"close":28914.9,"volume":2.02024,"closeTime":1681965899999},{"openTime":1681965900000,"open":28916.11,"high":28939.16,"low":28863.2,"close":28881.03,"volume":5.33326,"closeTime":1681966799999},{"openTime":1681966800000,"open":28884.09,"high":28952.89,"low":28884.09,"close":28917.77,"volume":0.82241,"closeTime":1681967699999},{"openTime":1681967700000,"open":28928.14,"high":28928.14,"low":28863.09,"close":28881.01,"volume":3.67626,"closeTime":1681968599999},{"openTime":1681968600000,"open":28889.58,"high":28894.86,"low":28837.65,"close":28863.98,"volume":8.10046,"closeTime":1681969499999},{"openTime":1681969500000,"open":28860.25,"high":28916.64,"low":28837.65,"close":28895.83,"volume":0.70708,"closeTime":1681970399999},{"openTime":1681970400000,"open":28910.22,"high":29003.07,"low":28910.22,"close":28983.52,"volume":3.92157,"closeTime":1681971299999},{"openTime":1681971300000,"open":28991.22,"high":29094.49,"low":28991.22,"close":28994.95,"volume":6.75815,"closeTime":1681972199999},{"openTime":1681972200000,"open":28994.95,"high":28996.6,"low":28958.85,"close":28958.85,"volume":41.51025,"closeTime":1681973099999},{"openTime":1681973100000,"open":28956.26,"high":29001.53,"low":28938.52,"close":28943.01,"volume":19.74958,"closeTime":1681973999999},{"openTime":1681974000000,"open":28937.85,"high":28956.43,"low":28906.05,"close":28912.69,"volume":1.21063,"closeTime":1681974899999},{"openTime":1681974900000,"open":28916.82,"high":28945.66,"low":28909.99,"close":28929.55,"volume":3.88769,"closeTime":1681975799999},{"openTime":1681975800000,"open":28922.73,"high":28929.27,"low":28875.28,"close":28903.53,"volume":3.67479,"closeTime":1681976699999},{"openTime":1681976700000,"open":28896.01,"high":28918.04,"low":28858.57,"close":28872.01,"volume":3.00157,"closeTime":1681977599999},{"openTime":1681977600000,"open":28877.47,"high":28934.2,"low":28854.3,"close":28934.12,"volume":3.42901,"closeTime":1681978499999},{"openTime":1681978500000,"open":28928.6,"high":28963.39,"low":28907.88,"close":28931.46,"volume":2.62039,"closeTime":1681979399999},{"openTime":1681979400000,"open":28932.54,"high":28953.09,"low":28740.93,"close":28821.92,"volume":12.08076,"closeTime":1681980299999},{"openTime":1681980300000,"open":28817.69,"high":28876.67,"low":28813.08,"close":28837.44,"volume":5.26316,"closeTime":1681981199999},{"openTime":1681981200000,"open":28834.27,"high":28881.12,"low":28832.8,"close":28856.58,"volume":3.04394,"closeTime":1681982099999},{"openTime":1681982100000,"open":28854.3,"high":28876.59,"low":28841.34,"close":28867.59,"volume":1.65881,"closeTime":1681982999999},{"openTime":1681983000000,"open":28865.29,"high":28920.08,"low":28865.29,"close":28890.24,"volume":2.83502,"closeTime":1681983899999},{"openTime":1681983900000,"open":28887.52,"high":28890.75,"low":28862.72,"close":28871.23,"volume":4.76058,"closeTime":1681984799999},{"openTime":1681984800000,"open":28871.23,"high":28910.02,"low":28837.65,"close":28837.65,"volume":3.41731,"closeTime":1681985699999},{"openTime":1681985700000,"open":28837.65,"high":28854.4,"low":28793.45,"close":28821.75,"volume":6.18251,"closeTime":1681986599999},{"openTime":1681986600000,"open":28824.18,"high":28842.25,"low":28798.62,"close":28836.91,"volume":0.68756,"closeTime":1681987499999},{"openTime":1681987500000,"open":28842.46,"high":28876.34,"low":28835.26,"close":28868.59,"volume":0.80598,"closeTime":1681988399999},{"openTime":1681988400000,"open":28868.59,"high":28868.59,"low":28757.7,"close":28779.53,"volume":2.48035,"closeTime":1681989299999},{"openTime":1681989300000,"open":28779.53,"high":28790.51,"low":28683.46,"close":28762.43,"volume":5.39825,"closeTime":1681990199999},{"openTime":1681990200000,"open":28758.51,"high":28769.94,"low":28661.36,"close":28703.6,"volume":6.30682,"closeTime":1681991099999},{"openTime":1681991100000,"open":28701.87,"high":28710,"low":28602.68,"close":28614.5,"volume":8.35177,"closeTime":1681991999999},{"openTime":1681992000000,"open":28615.17,"high":28705.82,"low":28577.92,"close":28647.14,"volume":8.71679,"closeTime":1681992899999},{"openTime":1681992900000,"open":28635.75,"high":28782.85,"low":28364.85,"close":28730.89,"volume":33.81909,"closeTime":1681993799999},{"openTime":1681993800000,"open":28740.19,"high":28931.61,"low":28740.19,"close":28823.79,"volume":16.20442,"closeTime":1681994699999},{"openTime":1681994700000,"open":28836.88,"high":28951.59,"low":28834.48,"close":28900,"volume":6.02339,"closeTime":1681995599999},{"openTime":1681995600000,"open":28898.96,"high":28902.45,"low":28833.88,"close":28861.92,"volume":3.98184,"closeTime":1681996499999},{"openTime":1681996500000,"open":28855.44,"high":28855.44,"low":28763.56,"close":28787.27,"volume":3.56212,"closeTime":1681997399999},{"openTime":1681997400000,"open":28781.3,"high":28880.63,"low":28715.95,"close":28758.37,"volume":5.25052,"closeTime":1681998299999},{"openTime":1681998300000,"open":28763.09,"high":28877.09,"low":28730.51,"close":28840.5,"volume":5.74626,"closeTime":1681999199999},{"openTime":1681999200000,"open":28830.67,"high":28875.43,"low":28781.68,"close":28855.88,"volume":3.89992,"closeTime":1682000099999},{"openTime":1682000100000,"open":28858.59,"high":28858.59,"low":28777.25,"close":28777.25,"volume":3.53724,"closeTime":1682000999999},{"openTime":1682001000000,"open":28780.93,"high":28815.66,"low":28729.89,"close":28768.25,"volume":1.81417,"closeTime":1682001899999},{"openTime":1682001900000,"open":28776.92,"high":28788,"low":28685.2,"close":28728.59,"volume":2.98277,"closeTime":1682002799999},{"openTime":1682002800000,"open":28726.5,"high":28726.99,"low":28670.52,"close":28704.53,"volume":3.1066,"closeTime":1682003699999},{"openTime":1682003700000,"open":28701.67,"high":28740.5,"low":28658.2,"close":28713.42,"volume":2.09465,"closeTime":1682004599999},{"openTime":1682004600000,"open":28694.3,"high":28705.6,"low":28521.26,"close":28562.6,"volume":11.2768,"closeTime":1682005499999},{"openTime":1682005500000,"open":28573.78,"high":28655.13,"low":28469.99,"close":28516.8,"volume":21.92025,"closeTime":1682006399999},{"openTime":1682006400000,"open":28508.64,"high":28553.57,"low":28251.05,"close":28549.71,"volume":26.06408,"closeTime":1682007299999},{"openTime":1682007300000,"open":28549.74,"high":28661.27,"low":28528.16,"close":28573.48,"volume":12.31651,"closeTime":1682008199999},{"openTime":1682008200000,"open":28575.63,"high":28620.51,"low":28563.17,"close":28614.92,"volume":5.47062,"closeTime":1682009099999},{"openTime":1682009100000,"open":28618.05,"high":28632.78,"low":28450.09,"close":28450.09,"volume":6.8347,"closeTime":1682009999999},{"openTime":1682010000000,"open":28471.05,"high":28507.27,"low":28364.85,"close":28507.27,"volume":8.52284,"closeTime":1682010899999},{"openTime":1682010900000,"open":28511.46,"high":28612.08,"low":28466.03,"close":28576.15,"volume":2.87957,"closeTime":1682011799999},{"openTime":1682011800000,"open":28576.96,"high":28592.23,"low":28485.88,"close":28517.69,"volume":3.64048,"closeTime":1682012699999},{"openTime":1682012700000,"open":28516.08,"high":28562.2,"low":28462.17,"close":28462.17,"volume":2.44334,"closeTime":1682013599999},{"openTime":1682013600000,"open":28459.93,"high":28532.93,"low":28421.48,"close":28526.75,"volume":2.51838,"closeTime":1682014499999},{"openTime":1682014500000,"open":28517.48,"high":28517.48,"low":28348.92,"close":28357.1,"volume":4.90908,"closeTime":1682015399999},{"openTime":1682015400000,"open":28348.92,"high":28375.59,"low":28288.9,"close":28303.61,"volume":6.16199,"closeTime":1682016299999},{"openTime":1682016300000,"open":28291.57,"high":28386.5,"low":28284.51,"close":28362.51,"volume":6.67234,"closeTime":1682017199999},{"openTime":1682017200000,"open":28363,"high":28364.95,"low":28217.57,"close":28255.96,"volume":10.66386,"closeTime":1682018099999},{"openTime":1682018100000,"open":28247.96,"high":28279.44,"low":28019,"close":28066.44,"volume":24.949,"closeTime":1682018999999},{"openTime":1682019000000,"open":28087.79,"high":28213.68,"low":28006.4,"close":28181.93,"volume":40.13702,"closeTime":1682019899999},{"openTime":1682019900000,"open":28180.04,"high":28209.75,"low":28091.98,"close":28107.78,"volume":10.17893,"closeTime":1682020799999},{"openTime":1682020800000,"open":28103.43,"high":28203.23,"low":28056.45,"close":28109.09,"volume":8.30251,"closeTime":1682021699999},{"openTime":1682021700000,"open":28109.1,"high":28233.56,"low":28019.02,"close":28218.49,"volume":18.1317,"closeTime":1682022599999},{"openTime":1682022600000,"open":28217.33,"high":28325.95,"low":28217.33,"close":28237.18,"volume":7.98566,"closeTime":1682023499999},{"openTime":1682023500000,"open":28242.5,"high":28266.03,"low":28178.57,"close":28204.98,"volume":4.69804,"closeTime":1682024399999},{"openTime":1682024400000,"open":28203.22,"high":28253,"low":28184.62,"close":28243.82,"volume":2.26101,"closeTime":1682025299999},{"openTime":1682025300000,"open":28245.47,"high":28289.24,"low":28202.97,"close":28213.44,"volume":3.29951,"closeTime":1682026199999},{"openTime":1682026200000,"open":28200.9,"high":28224.02,"low":28163.44,"close":28194.94,"volume":5.29337,"closeTime":1682027099999},{"openTime":1682027100000,"open":28220.89,"high":28230.45,"low":28176.49,"close":28230.45,"volume":3.28987,"closeTime":1682027999999},{"openTime":1682028000000,"open":28235.87,"high":28354.12,"low":28183.77,"close":28310.38,"volume":13.85298,"closeTime":1682028899999},{"openTime":1682028900000,"open":28321.36,"high":28365.71,"low":28274.67,"close":28294.42,"volume":2.35527,"closeTime":1682029799999},{"openTime":1682029800000,"open":28285.64,"high":28285.64,"low":28214.9,"close":28223.11,"volume":1.21035,"closeTime":1682030699999},{"openTime":1682030700000,"open":28229.11,"high":28271.12,"low":28219.02,"close":28249.95,"volume":4.3882,"closeTime":1682031599999},{"openTime":1682031600000,"open":28251.49,"high":28322.33,"low":28251.34,"close":28310.78,"volume":2.92813,"closeTime":1682032499999},{"openTime":1682032500000,"open":28300.02,"high":28304.39,"low":28190.09,"close":28227.74,"volume":2.85144,"closeTime":1682033399999},{"openTime":1682033400000,"open":28220.81,"high":28259.16,"low":28210.72,"close":28234.51,"volume":7.00004,"closeTime":1682034299999},{"openTime":1682034300000,"open":28232.44,"high":28270.18,"low":28231.08,"close":28239,"volume":3.3747,"closeTime":1682035199999},{"openTime":1682035200000,"open":28242.85,"high":28312.05,"low":28224.58,"close":28290.58,"volume":12.86488,"closeTime":1682036099999},{"openTime":1682036100000,"open":28287.88,"high":28319.72,"low":28120.65,"close":28145.7,"volume":24.1738,"closeTime":1682036999999},{"openTime":1682037000000,"open":28147.92,"high":28294.75,"low":28091.28,"close":28265,"volume":11.58588,"closeTime":1682037899999},{"openTime":1682037900000,"open":28265.99,"high":28368.57,"low":28263.58,"close":28286.76,"volume":7.60682,"closeTime":1682038799999},{"openTime":1682038800000,"open":28304.78,"high":28319.32,"low":28200.76,"close":28240.54,"volume":2.52502,"closeTime":1682039699999},{"openTime":1682039700000,"open":28231.74,"high":28271.19,"low":28222.7,"close":28252.56,"volume":4.30834,"closeTime":1682040599999},{"openTime":1682040600000,"open":28267.88,"high":28271.93,"low":28214.97,"close":28214.97,"volume":1.52075,"closeTime":1682041499999},{"openTime":1682041500000,"open":28220.29,"high":28238.42,"low":28200,"close":28201.55,"volume":3.29227,"closeTime":1682042399999},{"openTime":1682042400000,"open":28200.95,"high":28238.42,"low":28180.38,"close":28238.42,"volume":1.07587,"closeTime":1682043299999},{"openTime":1682043300000,"open":28240.25,"high":28250.84,"low":28176.7,"close":28176.7,"volume":1.79055,"closeTime":1682044199999},{"openTime":1682044200000,"open":28176.28,"high":28222.21,"low":28144.63,"close":28214.63,"volume":2.10336,"closeTime":1682045099999},{"openTime":1682045100000,"open":28225.66,"high":28252.6,"low":28209.02,"close":28251.08,"volume":5.79943,"closeTime":1682045999999},{"openTime":1682046000000,"open":28250.99,"high":28276.92,"low":28245.61,"close":28276.92,"volume":1.12272,"closeTime":1682046899999},{"openTime":1682046900000,"open":28266.29,"high":28309.63,"low":28266.29,"close":28302.52,"volume":3.3959,"closeTime":1682047799999},{"openTime":1682047800000,"open":28293.41,"high":28315.75,"low":28274.09,"close":28293.75,"volume":14.62035,"closeTime":1682048699999},{"openTime":1682048700000,"open":28292.97,"high":28337.59,"low":28290.79,"close":28320.32,"volume":2.20742,"closeTime":1682049599999},{"openTime":1682049600000,"open":28323.84,"high":28348.57,"low":28317.11,"close":28327.59,"volume":4.34283,"closeTime":1682050499999},{"openTime":1682050500000,"open":28324.33,"high":28341.83,"low":28307.09,"close":28307.09,"volume":3.9623,"closeTime":1682051399999},{"openTime":1682051400000,"open":28306.8,"high":28310.75,"low":28262.76,"close":28262.76,"volume":2.54197,"closeTime":1682052299999},{"openTime":1682052300000,"open":28280.68,"high":28280.68,"low":28234.83,"close":28237.1,"volume":1.82707,"closeTime":1682053199999},{"openTime":1682053200000,"open":28237.41,"high":28259.27,"low":28222.3,"close":28239.18,"volume":1.91435,"closeTime":1682054099999},{"openTime":1682054100000,"open":28238.85,"high":28245.11,"low":28209.96,"close":28221.14,"volume":3.14682,"closeTime":1682054999999},{"openTime":1682055000000,"open":28226.2,"high":28257.56,"low":28226.2,"close":28235.11,"volume":3.89293,"closeTime":1682055899999},{"openTime":1682055900000,"open":28231.92,"high":28256.76,"low":28158.81,"close":28163.22,"volume":5.07121,"closeTime":1682056799999},{"openTime":1682056800000,"open":28157.14,"high":28181.94,"low":28117.86,"close":28165.37,"volume":4.99116,"closeTime":1682057699999},{"openTime":1682057700000,"open":28173.2,"high":28217.59,"low":28171.16,"close":28171.16,"volume":6.31326,"closeTime":1682058599999},{"openTime":1682058600000,"open":28171.15,"high":28171.15,"low":27903.9,"close":28028.96,"volume":22.75346,"closeTime":1682059499999},{"openTime":1682059500000,"open":28028.37,"high":28050.18,"low":27820.81,"close":27911.65,"volume":23.80867,"closeTime":1682060399999},{"openTime":1682060400000,"open":27926.28,"high":28036.47,"low":27887.97,"close":27989.02,"volume":7.95666,"closeTime":1682061299999},{"openTime":1682061300000,"open":28004.56,"high":28011.22,"low":27873.43,"close":27873.43,"volume":5.35257,"closeTime":1682062199999},{"openTime":1682062200000,"open":27869.28,"high":28005.33,"low":27845.39,"close":27953.43,"volume":21.89267,"closeTime":1682063099999},{"openTime":1682063100000,"open":27953.43,"high":28185.73,"low":27953.43,"close":28158.87,"volume":31.29683,"closeTime":1682063999999},{"openTime":1682064000000,"open":28158.49,"high":28236.59,"low":28087.99,"close":28087.99,"volume":8.90592,"closeTime":1682064899999},{"openTime":1682064900000,"open":28102.55,"high":28157,"low":28097.43,"close":28122.2,"volume":2.51302,"closeTime":1682065799999},{"openTime":1682065800000,"open":28124.33,"high":28128.29,"low":28020.84,"close":28048.91,"volume":6.30396,"closeTime":1682066699999},{"openTime":1682066700000,"open":28053.14,"high":28096.5,"low":28040.76,"close":28072.92,"volume":8.89346,"closeTime":1682067599999},{"openTime":1682067600000,"open":28070.98,"high":28115.72,"low":28022.66,"close":28035.99,"volume":4.67323,"closeTime":1682068499999},{"openTime":1682068500000,"open":28028.46,"high":28096.46,"low":28000.02,"close":28004.94,"volume":7.08228,"closeTime":1682069399999},{"openTime":1682069400000,"open":28000,"high":28077.87,"low":27970.09,"close":28077.87,"volume":2.3058,"closeTime":1682070299999},{"openTime":1682070300000,"open":28079.7,"high":28091.16,"low":28053.68,"close":28057.84,"volume":4.70225,"closeTime":1682071199999},{"openTime":1682071200000,"open":28055.65,"high":28075.8,"low":28033.43,"close":28075.8,"volume":4.50038,"closeTime":1682072099999},{"openTime":1682072100000,"open":28083.06,"high":28149.58,"low":28080.28,"close":28115.83,"volume":3.95668,"closeTime":1682072999999},{"openTime":1682073000000,"open":28125.17,"high":28125.17,"low":28008.07,"close":28051.23,"volume":2.83747,"closeTime":1682073899999},{"openTime":1682073900000,"open":28050.42,"high":28050.42,"low":27949.13,"close":28000.03,"volume":6.96603,"closeTime":1682074799999},{"openTime":1682074800000,"open":27993.73,"high":28009.77,"low":27933.23,"close":27944.66,"volume":6.1645,"closeTime":1682075699999},{"openTime":1682075700000,"open":27949.78,"high":28023.99,"low":27920.61,"close":27997.4,"volume":9.05964,"closeTime":1682076599999},{"openTime":1682076600000,"open":27997.38,"high":28045.76,"low":27990.57,"close":28011.6,"volume":7.60227,"closeTime":1682077499999},{"openTime":1682077500000,"open":28011.48,"high":28091,"low":27975.88,"close":28062.19,"volume":5.21948,"closeTime":1682078399999},{"openTime":1682078400000,"open":28062.89,"high":28111.42,"low":27970,"close":28094.1,"volume":13.35503,"closeTime":1682079299999},{"openTime":1682079300000,"open":28097.03,"high":28198.65,"low":28080.96,"close":28175.14,"volume":6.19332,"closeTime":1682080199999},{"openTime":1682080200000,"open":28177.73,"high":28224.78,"low":28157.3,"close":28176.57,"volume":7.30341,"closeTime":1682081099999},{"openTime":1682081100000,"open":28168.95,"high":28223.53,"low":28159.3,"close":28214.71,"volume":5.28579,"closeTime":1682081999999},{"openTime":1682082000000,"open":28215.38,"high":28228.82,"low":28182.04,"close":28202.8,"volume":8.51331,"closeTime":1682082899999},{"openTime":1682082900000,"open":28204.51,"high":28213.82,"low":28164.49,"close":28167.62,"volume":2.83287,"closeTime":1682083799999},{"openTime":1682083800000,"open":28164.25,"high":28301.55,"low":28156.18,"close":28264.35,"volume":10.2354,"closeTime":1682084699999},{"openTime":1682084700000,"open":28268.17,"high":28281.45,"low":28093.66,"close":28107.84,"volume":10.89217,"closeTime":1682085599999},{"openTime":1682085600000,"open":28112.89,"high":28127.27,"low":28051.18,"close":28065.26,"volume":4.75988,"closeTime":1682086499999},{"openTime":1682086500000,"open":28081.33,"high":28210.78,"low":28034.3,"close":28174.49,"volume":7.62966,"closeTime":1682087399999},{"openTime":1682087400000,"open":28175.7,"high":28179.62,"low":28065.99,"close":28065.99,"volume":11.83854,"closeTime":1682088299999},{"openTime":1682088300000,"open":28067.42,"high":28108.58,"low":28028.97,"close":28036.4,"volume":11.04952,"closeTime":1682089199999},{"openTime":1682089200000,"open":28056.29,"high":28115.7,"low":28047.11,"close":28059.75,"volume":10.0488,"closeTime":1682090099999},{"openTime":1682090100000,"open":28057.88,"high":28091.57,"low":28016.88,"close":28071.87,"volume":13.74337,"closeTime":1682090999999},{"openTime":1682091000000,"open":28071.21,"high":28131.22,"low":28061.62,"close":28111.67,"volume":8.82671,"closeTime":1682091899999},{"openTime":1682091900000,"open":28113.77,"high":28135,"low":27983.89,"close":28030.02,"volume":19.49629,"closeTime":1682092799999},{"openTime":1682092800000,"open":28027.93,"high":28042.83,"low":27970.15,"close":28040.05,"volume":6.98856,"closeTime":1682093699999},{"openTime":1682093700000,"open":28041.35,"high":28084.89,"low":27946.95,"close":27967.66,"volume":10.95686,"closeTime":1682094599999},{"openTime":1682094600000,"open":27964.84,"high":28042.22,"low":27944.44,"close":28042.22,"volume":21.11669,"closeTime":1682095499999},{"openTime":1682095500000,"open":28035.66,"high":28074.41,"low":28002.46,"close":28032.36,"volume":3.57176,"closeTime":1682096399999},{"openTime":1682096400000,"open":28041.42,"high":28049.07,"low":28005.4,"close":28035.8,"volume":8.22576,"closeTime":1682097299999},{"openTime":1682097300000,"open":28035.61,"high":28035.61,"low":27781.49,"close":27878.04,"volume":19.40174,"closeTime":1682098199999},{"openTime":1682098200000,"open":27883.37,"high":27930.34,"low":27823.01,"close":27915.27,"volume":25.37326,"closeTime":1682099099999},{"openTime":1682099100000,"open":27923.17,"high":27966.79,"low":27883.91,"close":27897.16,"volume":4.683,"closeTime":1682099999999},{"openTime":1682100000000,"open":27899.81,"high":27935.94,"low":27886.66,"close":27930.38,"volume":15.36449,"closeTime":1682100899999},{"openTime":1682100900000,"open":27930.61,"high":27981.88,"low":27913.86,"close":27924.59,"volume":4.4108,"closeTime":1682101799999},{"openTime":1682101800000,"open":27925.3,"high":27925.3,"low":27827.28,"close":27834.76,"volume":4.77375,"closeTime":1682102699999},{"openTime":1682102700000,"open":27834.63,"high":27834.63,"low":27734.25,"close":27770.04,"volume":25.16106,"closeTime":1682103599999},{"openTime":1682103600000,"open":27772.54,"high":27788.12,"low":27266.46,"close":27380.02,"volume":35.88595,"closeTime":1682104499999},{"openTime":1682104500000,"open":27378.87,"high":27473.71,"low":27352.11,"close":27376.68,"volume":7.472,"closeTime":1682105399999},{"openTime":1682105400000,"open":27357.36,"high":27367.84,"low":27188.46,"close":27345.7,"volume":27.24025,"closeTime":1682106299999},{"openTime":1682106300000,"open":27340.88,"high":27347.93,"low":27236.14,"close":27277.83,"volume":9.95453,"closeTime":1682107199999},{"openTime":1682107200000,"open":27277.79,"high":27345.61,"low":27180.33,"close":27316.04,"volume":6.95821,"closeTime":1682108099999},{"openTime":1682108100000,"open":27318.34,"high":27404.46,"low":27316.92,"close":27365.75,"volume":2.78051,"closeTime":1682108999999},{"openTime":1682109000000,"open":27366.63,"high":27408.88,"low":27269.55,"close":27293.6,"volume":5.56492,"closeTime":1682109899999},{"openTime":1682109900000,"open":27286.09,"high":27335.85,"low":27243.87,"close":27268.76,"volume":9.30594,"closeTime":1682110799999},{"openTime":1682110800000,"open":27266.25,"high":27348.64,"low":27237.23,"close":27348.64,"volume":7.74773,"closeTime":1682111699999},{"openTime":1682111700000,"open":27339.75,"high":27353.65,"low":27294.18,"close":27353.65,"volume":2.19947,"closeTime":1682112599999},{"openTime":1682112600000,"open":27354.4,"high":27373.57,"low":27302.26,"close":27309.32,"volume":7.71385,"closeTime":1682113499999},{"openTime":1682113500000,"open":27309.28,"high":27334.64,"low":27265.6,"close":27278.97,"volume":9.23479,"closeTime":1682114399999},{"openTime":1682114400000,"open":27278.97,"high":27341.39,"low":27251.83,"close":27309.8,"volume":6.87287,"closeTime":1682115299999},{"openTime":1682115300000,"open":27311.46,"high":27329.8,"low":27251.83,"close":27256.46,"volume":1.27219,"closeTime":1682116199999},{"openTime":1682116200000,"open":27256.81,"high":27269.26,"low":27134.74,"close":27234.28,"volume":6.09763,"closeTime":1682117099999},{"openTime":1682117100000,"open":27235.96,"high":27271.36,"low":27221.33,"close":27261.14,"volume":2.17768,"closeTime":1682117999999},{"openTime":1682118000000,"open":27259.86,"high":27334.63,"low":27250.96,"close":27316.91,"volume":6.24286,"closeTime":1682118899999},{"openTime":1682118900000,"open":27314.96,"high":27331.81,"low":27296.41,"close":27296.41,"volume":10.64405,"closeTime":1682119799999},{"openTime":1682119800000,"open":27305.19,"high":27332.3,"low":27285.05,"close":27296.27,"volume":2.5459,"closeTime":1682120699999},{"openTime":1682120700000,"open":27295.42,"high":27295.42,"low":27242.11,"close":27261.76,"volume":5.67676,"closeTime":1682121599999},{"openTime":1682121600000,"open":27260.47,"high":27310.74,"low":27250.52,"close":27310.74,"volume":4.23366,"closeTime":1682122499999},{"openTime":1682122500000,"open":27314.81,"high":27324.28,"low":27273.61,"close":27273.61,"volume":5.15074,"closeTime":1682123399999},{"openTime":1682123400000,"open":27272.97,"high":27280.26,"low":27223.49,"close":27223.49,"volume":12.74675,"closeTime":1682124299999},{"openTime":1682124300000,"open":27223.61,"high":27248.67,"low":27212.45,"close":27224.07,"volume":2.66418,"closeTime":1682125199999},{"openTime":1682125200000,"open":27221.5,"high":27257.9,"low":27176.03,"close":27176.03,"volume":1.33209,"closeTime":1682126099999},{"openTime":1682126100000,"open":27184.42,"high":27239.56,"low":27138.41,"close":27220.57,"volume":1.93499,"closeTime":1682126999999},{"openTime":1682127000000,"open":27219.54,"high":27273.21,"low":27208.7,"close":27273.21,"volume":1.27795,"closeTime":1682127899999},{"openTime":1682127900000,"open":27266.88,"high":27301.11,"low":27266.88,"close":27280.87,"volume":1.7059,"closeTime":1682128799999},{"openTime":1682128800000,"open":27286.77,"high":27314.47,"low":27259.69,"close":27291.56,"volume":5.32577,"closeTime":1682129699999},{"openTime":1682129700000,"open":27291.61,"high":27291.61,"low":27235.58,"close":27251.23,"volume":3.77649,"closeTime":1682130599999},{"openTime":1682130600000,"open":27254.26,"high":27283.56,"low":27233.52,"close":27233.52,"volume":11.47155,"closeTime":1682131499999},{"openTime":1682131500000,"open":27233.94,"high":27263.46,"low":27229.93,"close":27235.36,"volume":2.04078,"closeTime":1682132399999},{"openTime":1682132400000,"open":27234.83,"high":27256.13,"low":27233.55,"close":27244.83,"volume":4.48461,"closeTime":1682133299999},{"openTime":1682133300000,"open":27244.65,"high":27287.74,"low":27240,"close":27287.74,"volume":4.90863,"closeTime":1682134199999},{"openTime":1682134200000,"open":27287.87,"high":27317.31,"low":27275.97,"close":27301.33,"volume":3.00682,"closeTime":1682135099999},{"openTime":1682135100000,"open":27301.33,"high":27362,"low":27301.33,"close":27322,"volume":5.74225,"closeTime":1682135999999},{"openTime":1682136000000,"open":27322.01,"high":27329.51,"low":27309.09,"close":27320.86,"volume":2.4038,"closeTime":1682136899999},{"openTime":1682136900000,"open":27327.96,"high":27327.96,"low":27301.64,"close":27320.82,"volume":3.2668,"closeTime":1682137799999},{"openTime":1682137800000,"open":27328.25,"high":27352.16,"low":27309.36,"close":27319.33,"volume":1.82682,"closeTime":1682138699999},{"openTime":1682138700000,"open":27323.89,"high":27366.37,"low":27323.89,"close":27349.63,"volume":5.87615,"closeTime":1682139599999},{"openTime":1682139600000,"open":27347.46,"high":27357.05,"low":27313.23,"close":27313.23,"volume":6.05927,"closeTime":1682140499999},{"openTime":1682140500000,"open":27311.15,"high":27340.81,"low":27304.5,"close":27337.13,"volume":1.9104,"closeTime":1682141399999},{"openTime":1682141400000,"open":27337.51,"high":27362.98,"low":27334.84,"close":27353.46,"volume":4.14037,"closeTime":1682142299999},{"openTime":1682142300000,"open":27365.61,"high":27398.4,"low":27353.08,"close":27398.4,"volume":1.18247,"closeTime":1682143199999},{"openTime":1682143200000,"open":27384.25,"high":27384.25,"low":27334.51,"close":27342.95,"volume":9.20438,"closeTime":1682144099999},{"openTime":1682144100000,"open":27339.62,"high":27344.2,"low":27309.1,"close":27316.19,"volume":2.85615,"closeTime":1682144999999},{"openTime":1682145000000,"open":27321.99,"high":27333.68,"low":27304.8,"close":27332.21,"volume":2.36545,"closeTime":1682145899999},{"openTime":1682145900000,"open":27330.99,"high":27347.81,"low":27329.1,"close":27347.81,"volume":2.91839,"closeTime":1682146799999},{"openTime":1682146800000,"open":27345.93,"high":27345.93,"low":27333.57,"close":27335.45,"volume":0.45949,"closeTime":1682147699999},{"openTime":1682147700000,"open":27331.12,"high":27347.72,"low":27323.27,"close":27323.27,"volume":0.56842,"closeTime":1682148599999},{"openTime":1682148600000,"open":27335.23,"high":27349.09,"low":27302.49,"close":27302.49,"volume":1.17407,"closeTime":1682149499999},{"openTime":1682149500000,"open":27303.4,"high":27306.42,"low":27230.63,"close":27268.27,"volume":11.30034,"closeTime":1682150399999},{"openTime":1682150400000,"open":27274.85,"high":27282.28,"low":27264.23,"close":27272.61,"volume":1.32752,"closeTime":1682151299999},{"openTime":1682151300000,"open":27262.38,"high":27306.51,"low":27249.53,"close":27249.53,"volume":1.7487,"closeTime":1682152199999},{"openTime":1682152200000,"open":27245.66,"high":27273.63,"low":27236.82,"close":27268.24,"volume":7.6922,"closeTime":1682153099999},{"openTime":1682153100000,"open":27272.91,"high":27274.02,"low":27200,"close":27216.17,"volume":5.63078,"closeTime":1682153999999},{"openTime":1682154000000,"open":27221.2,"high":27246.81,"low":27221.03,"close":27230.34,"volume":0.7854,"closeTime":1682154899999},{"openTime":1682154900000,"open":27245.33,"high":27270.14,"low":27240,"close":27240,"volume":1.03759,"closeTime":1682155799999},{"openTime":1682155800000,"open":27234.69,"high":27272.26,"low":27223.01,"close":27262.52,"volume":3.87737,"closeTime":1682156699999},{"openTime":1682156700000,"open":27265.61,"high":27271.82,"low":27238.7,"close":27238.7,"volume":1.10354,"closeTime":1682157599999},{"openTime":1682157600000,"open":27240.9,"high":27253.86,"low":27227.27,"close":27253.86,"volume":1.73618,"closeTime":1682158499999},{"openTime":1682158500000,"open":27252.62,"high":27252.62,"low":27204.53,"close":27228.74,"volume":2.15409,"closeTime":1682159399999},{"openTime":1682159400000,"open":27228.74,"high":27234.4,"low":27203.22,"close":27209.94,"volume":1.13514,"closeTime":1682160299999},{"openTime":1682160300000,"open":27212.13,"high":27262.45,"low":27188.13,"close":27262.44,"volume":3.79594,"closeTime":1682161199999},{"openTime":1682161200000,"open":27255.48,"high":27272.37,"low":27245.86,"close":27266.72,"volume":0.85544,"closeTime":1682162099999},{"openTime":1682162100000,"open":27268.15,"high":27268.15,"low":27245.85,"close":27252.77,"volume":0.19069,"closeTime":1682162999999},{"openTime":1682163000000,"open":27261.34,"high":27287.44,"low":27248.85,"close":27286.97,"volume":0.52803,"closeTime":1682163899999},{"openTime":1682163900000,"open":27282.24,"high":27319.35,"low":27280.76,"close":27293.36,"volume":1.15814,"closeTime":1682164799999},{"openTime":1682164800000,"open":27288.45,"high":27313.33,"low":27288.45,"close":27293.73,"volume":1.94189,"closeTime":1682165699999},{"openTime":1682165700000,"open":27302.49,"high":27324.36,"low":27293.57,"close":27305.13,"volume":0.69924,"closeTime":1682166599999},{"openTime":1682166600000,"open":27320.59,"high":27335.46,"low":27309.64,"close":27329.97,"volume":0.67798,"closeTime":1682167499999},{"openTime":1682167500000,"open":27337.21,"high":27357.33,"low":27328.07,"close":27343.42,"volume":0.90248,"closeTime":1682168399999},{"openTime":1682168400000,"open":27342.82,"high":27354.48,"low":27331.78,"close":27352.99,"volume":0.80641,"closeTime":1682169299999},{"openTime":1682169300000,"open":27359.64,"high":27360.3,"low":27284.24,"close":27286.73,"volume":1.27397,"closeTime":1682170199999},{"openTime":1682170200000,"open":27290.05,"high":27306.9,"low":27228.3,"close":27273.53,"volume":4.30153,"closeTime":1682171099999},{"openTime":1682171100000,"open":27269.01,"high":27280.26,"low":27244.23,"close":27260.13,"volume":1.37394,"closeTime":1682171999999},{"openTime":1682172000000,"open":27258.48,"high":27263.01,"low":27242.86,"close":27256.79,"volume":0.69715,"closeTime":1682172899999},{"openTime":1682172900000,"open":27269.4,"high":27331.23,"low":27269.4,"close":27317.83,"volume":0.62904,"closeTime":1682173799999},{"openTime":1682173800000,"open":27307.2,"high":27323.65,"low":27298.08,"close":27316.41,"volume":1.00555,"closeTime":1682174699999},{"openTime":1682174700000,"open":27317.67,"high":27496.47,"low":27317.66,"close":27484.47,"volume":14.19692,"closeTime":1682175599999},{"openTime":1682175600000,"open":27487.02,"high":27557.22,"low":27392.48,"close":27436.88,"volume":9.89331,"closeTime":1682176499999},{"openTime":1682176500000,"open":27441.66,"high":27476.85,"low":27389.93,"close":27466.98,"volume":5.841,"closeTime":1682177399999},{"openTime":1682177400000,"open":27470.9,"high":27512.27,"low":27449.07,"close":27452.58,"volume":2.17866,"closeTime":1682178299999},{"openTime":1682178300000,"open":27462.76,"high":27504.76,"low":27448.54,"close":27475.96,"volume":2.41298,"closeTime":1682179199999},{"openTime":1682179200000,"open":27493.46,"high":27682.88,"low":27493.46,"close":27661.08,"volume":11.96856,"closeTime":1682180099999},{"openTime":1682180100000,"open":27657.18,"high":27681.78,"low":27581.93,"close":27607.37,"volume":2.63296,"closeTime":1682180999999},{"openTime":1682181000000,"open":27610.91,"high":27668.11,"low":27576.21,"close":27647.5,"volume":2.93843,"closeTime":1682181899999},{"openTime":1682181900000,"open":27664.6,"high":27689.25,"low":27574.04,"close":27584.99,"volume":4.85322,"closeTime":1682182799999},{"openTime":1682182800000,"open":27586.93,"high":27660.42,"low":27570.85,"close":27638.07,"volume":2.49469,"closeTime":1682183699999},{"openTime":1682183700000,"open":27645,"high":27739.02,"low":27645,"close":27709.65,"volume":23.1027,"closeTime":1682184599999},{"openTime":1682184600000,"open":27712.68,"high":27786.18,"low":27680.44,"close":27701.27,"volume":6.55913,"closeTime":1682185499999},{"openTime":1682185500000,"open":27701.28,"high":27711.52,"low":27666.07,"close":27669.94,"volume":7.64301,"closeTime":1682186399999},{"openTime":1682186400000,"open":27669.96,"high":27672.38,"low":27620.87,"close":27649.76,"volume":1.29292,"closeTime":1682187299999},{"openTime":1682187300000,"open":27647.73,"high":27647.73,"low":27590.94,"close":27596.37,"volume":0.40955,"closeTime":1682188199999},{"openTime":1682188200000,"open":27592.39,"high":27592.39,"low":27524.2,"close":27570.58,"volume":3.39816,"closeTime":1682189099999},{"openTime":1682189100000,"open":27577.73,"high":27630.89,"low":27577.73,"close":27601.02,"volume":6.91664,"closeTime":1682189999999},{"openTime":1682190000000,"open":27612.18,"high":27652.3,"low":27589.25,"close":27637.88,"volume":6.20987,"closeTime":1682190899999},{"openTime":1682190900000,"open":27645.95,"high":27651.53,"low":27618.19,"close":27627.78,"volume":2.51664,"closeTime":1682191799999},{"openTime":1682191800000,"open":27627.77,"high":27645.74,"low":27603.28,"close":27645.74,"volume":1.68438,"closeTime":1682192699999},{"openTime":1682192700000,"open":27638.24,"high":27658.19,"low":27625.63,"close":27625.82,"volume":0.90819,"closeTime":1682193599999},{"openTime":1682193600000,"open":27630.12,"high":27662.97,"low":27628.88,"close":27662.97,"volume":0.95421,"closeTime":1682194499999},{"openTime":1682194500000,"open":27662.99,"high":27705.24,"low":27657.54,"close":27663.19,"volume":3.46641,"closeTime":1682195399999},{"openTime":1682195400000,"open":27652.74,"high":27693.71,"low":27649.05,"close":27680.85,"volume":0.47265,"closeTime":1682196299999},{"openTime":1682196300000,"open":27683.68,"high":27687.64,"low":27632.78,"close":27634.56,"volume":2.59497,"closeTime":1682197199999},{"openTime":1682197200000,"open":27628.45,"high":27639.78,"low":27572.78,"close":27572.78,"volume":1.48029,"closeTime":1682198099999},{"openTime":1682198100000,"open":27603.69,"high":27627.68,"low":27581.14,"close":27612.89,"volume":0.4299,"closeTime":1682198999999},{"openTime":1682199000000,"open":27609.73,"high":27660.99,"low":27605.63,"close":27648.14,"volume":1.51091,"closeTime":1682199899999},{"openTime":1682199900000,"open":27648.08,"high":27670.55,"low":27620.97,"close":27670.55,"volume":1.06448,"closeTime":1682200799999},{"openTime":1682200800000,"open":27670.55,"high":27795.94,"low":27650.21,"close":27795.94,"volume":13.03913,"closeTime":1682201699999},{"openTime":1682201700000,"open":27774.76,"high":27796.71,"low":27741.14,"close":27748.56,"volume":7.01409,"closeTime":1682202599999},{"openTime":1682202600000,"open":27748.83,"high":27880.48,"low":27737.19,"close":27851.27,"volume":18.80037,"closeTime":1682203499999},{"openTime":1682203500000,"open":27843.97,"high":27858.54,"low":27810.6,"close":27856.31,"volume":6.65341,"closeTime":1682204399999},{"openTime":1682204400000,"open":27837.88,"high":27879.81,"low":27809.64,"close":27829.46,"volume":5.84385,"closeTime":1682205299999},{"openTime":1682205300000,"open":27823.04,"high":27827.49,"low":27803.55,"close":27807.32,"volume":2.5493,"closeTime":1682206199999},{"openTime":1682206200000,"open":27808.32,"high":27874.5,"low":27804.35,"close":27842.07,"volume":4.51197,"closeTime":1682207099999},{"openTime":1682207100000,"open":27837.37,"high":27837.39,"low":27800.43,"close":27812.36,"volume":1.58512,"closeTime":1682207999999},{"openTime":1682208000000,"open":27805.83,"high":27812.69,"low":27748.83,"close":27748.83,"volume":1.54156,"closeTime":1682208899999},{"openTime":1682208900000,"open":27745.97,"high":27762.58,"low":27723.51,"close":27728.27,"volume":1.97955,"closeTime":1682209799999},{"openTime":1682209800000,"open":27724.99,"high":27730.38,"low":27444.55,"close":27505.24,"volume":7.908,"closeTime":1682210699999},{"openTime":1682210700000,"open":27508.46,"high":27558.07,"low":27502.29,"close":27547.34,"volume":6.50729,"closeTime":1682211599999},{"openTime":1682211600000,"open":27539.25,"high":27636.09,"low":27539.25,"close":27636.09,"volume":1.61728,"closeTime":1682212499999},{"openTime":1682212500000,"open":27626.58,"high":27661.38,"low":27603.62,"close":27661.38,"volume":1.43991,"closeTime":1682213399999},{"openTime":1682213400000,"open":27654.08,"high":27662.01,"low":27489.35,"close":27489.35,"volume":8.06042,"closeTime":1682214299999},{"openTime":1682214300000,"open":27485.39,"high":27560.72,"low":27485.39,"close":27557.33,"volume":2.52664,"closeTime":1682215199999},{"openTime":1682215200000,"open":27548.95,"high":27560.11,"low":27503.07,"close":27503.07,"volume":5.9469,"closeTime":1682216099999},{"openTime":1682216100000,"open":27510.59,"high":27561.57,"low":27490.68,"close":27558.23,"volume":7.96169,"closeTime":1682216999999},{"openTime":1682217000000,"open":27560.37,"high":27607.36,"low":27555.02,"close":27603.5,"volume":8.96499,"closeTime":1682217899999},{"openTime":1682217900000,"open":27600.93,"high":27604.53,"low":27582.11,"close":27595.7,"volume":3.05683,"closeTime":1682218799999},{"openTime":1682218800000,"open":27588.8,"high":27601.36,"low":27562.17,"close":27564.73,"volume":3.28783,"closeTime":1682219699999},{"openTime":1682219700000,"open":27563.29,"high":27646.18,"low":27533.61,"close":27628.56,"volume":6.67921,"closeTime":1682220599999},{"openTime":1682220600000,"open":27630.92,"high":27630.92,"low":27575.43,"close":27575.43,"volume":0.76983,"closeTime":1682221499999},{"openTime":1682221500000,"open":27574.6,"high":27574.6,"low":27537.81,"close":27566.47,"volume":2.99465,"closeTime":1682222399999},{"openTime":1682222400000,"open":27556.18,"high":27574.53,"low":27547.47,"close":27567.54,"volume":5.01188,"closeTime":1682223299999},{"openTime":1682223300000,"open":27570.71,"high":27610.04,"low":27568.64,"close":27590.33,"volume":5.42349,"closeTime":1682224199999},{"openTime":1682224200000,"open":27585.71,"high":27608.71,"low":27580.45,"close":27601.63,"volume":1.76033,"closeTime":1682225099999},{"openTime":1682225100000,"open":27599.58,"high":27631.64,"low":27598.31,"close":27615.91,"volume":4.52783,"closeTime":1682225999999},{"openTime":1682226000000,"open":27611.18,"high":27616.78,"low":27578.7,"close":27598.11,"volume":2.73673,"closeTime":1682226899999},{"openTime":1682226900000,"open":27584.57,"high":27598.83,"low":27562.26,"close":27589.84,"volume":0.75267,"closeTime":1682227799999},{"openTime":1682227800000,"open":27598.98,"high":27619.3,"low":27540.19,"close":27585.95,"volume":0.5249,"closeTime":1682228699999},{"openTime":1682228700000,"open":27575.61,"high":27590.36,"low":27549.11,"close":27590.36,"volume":2.83042,"closeTime":1682229599999},{"openTime":1682229600000,"open":27589.29,"high":27610,"low":27582.51,"close":27591.39,"volume":1.70587,"closeTime":1682230499999},{"openTime":1682230500000,"open":27609.55,"high":27625.41,"low":27599.45,"close":27601.23,"volume":1.20518,"closeTime":1682231399999},{"openTime":1682231400000,"open":27602.65,"high":27632.56,"low":27602.65,"close":27603.23,"volume":2.02431,"closeTime":1682232299999},{"openTime":1682232300000,"open":27597.38,"high":27610.86,"low":27570.29,"close":27595.42,"volume":6.54638,"closeTime":1682233199999},{"openTime":1682233200000,"open":27597.77,"high":27599.26,"low":27557.73,"close":27563.46,"volume":2.14386,"closeTime":1682234099999},{"openTime":1682234100000,"open":27557.57,"high":27603.87,"low":27557.57,"close":27592.38,"volume":1.79585,"closeTime":1682234999999},{"openTime":1682235000000,"open":27601.17,"high":27700.77,"low":27601.17,"close":27687.1,"volume":6.05372,"closeTime":1682235899999},{"openTime":1682235900000,"open":27688.47,"high":27756.81,"low":27688.47,"close":27722.98,"volume":3.9671,"closeTime":1682236799999},{"openTime":1682236800000,"open":27729.09,"high":27769.86,"low":27689.75,"close":27728.93,"volume":4.83538,"closeTime":1682237699999},{"openTime":1682237700000,"open":27725.74,"high":27725.74,"low":27674.05,"close":27687.38,"volume":2.31086,"closeTime":1682238599999},{"openTime":1682238600000,"open":27695.41,"high":27750,"low":27695.41,"close":27710.36,"volume":1.55433,"closeTime":1682239499999},{"openTime":1682239500000,"open":27708.49,"high":27746.11,"low":27704.55,"close":27715.83,"volume":2.79474,"closeTime":1682240399999},{"openTime":1682240400000,"open":27719.98,"high":27725.85,"low":27687.42,"close":27700.8,"volume":1.67802,"closeTime":1682241299999},{"openTime":1682241300000,"open":27701.14,"high":27703.63,"low":27649.77,"close":27682.98,"volume":1.81245,"closeTime":1682242199999},{"openTime":1682242200000,"open":27664.39,"high":27664.4,"low":27622.59,"close":27626.93,"volume":2.36769,"closeTime":1682243099999},{"openTime":1682243100000,"open":27629.27,"high":27650.67,"low":27601.28,"close":27639.51,"volume":1.95023,"closeTime":1682243999999},{"openTime":1682244000000,"open":27635.78,"high":27641.16,"low":27614.88,"close":27641.16,"volume":0.35241,"closeTime":1682244899999},{"openTime":1682244900000,"open":27632.29,"high":27632.29,"low":27553.65,"close":27564.62,"volume":3.30167,"closeTime":1682245799999},{"openTime":1682245800000,"open":27564.83,"high":27570.57,"low":27489.36,"close":27552.35,"volume":4.08814,"closeTime":1682246699999},{"openTime":1682246700000,"open":27552.47,"high":27553.49,"low":27493.05,"close":27538.37,"volume":1.69471,"closeTime":1682247599999},{"openTime":1682247600000,"open":27532.19,"high":27563.95,"low":27524.74,"close":27563.93,"volume":1.56936,"closeTime":1682248499999},{"openTime":1682248500000,"open":27557.14,"high":27565.64,"low":27518.08,"close":27554.17,"volume":1.00456,"closeTime":1682249399999},{"openTime":1682249400000,"open":27555.78,"high":27590.95,"low":27555.26,"close":27581.54,"volume":2.67673,"closeTime":1682250299999},{"openTime":1682250300000,"open":27575.74,"high":27651.21,"low":27575.74,"close":27641.56,"volume":0.83737,"closeTime":1682251199999},{"openTime":1682251200000,"open":27650.38,"high":27655.47,"low":27623.23,"close":27626.11,"volume":1.41973,"closeTime":1682252099999},{"openTime":1682252100000,"open":27622.2,"high":27706.75,"low":27595.25,"close":27675.9,"volume":2.22928,"closeTime":1682252999999},{"openTime":1682253000000,"open":27675.99,"high":27733.76,"low":27638.66,"close":27640.68,"volume":2.93444,"closeTime":1682253899999},{"openTime":1682253900000,"open":27639.03,"high":27668.33,"low":27610.85,"close":27610.85,"volume":0.65221,"closeTime":1682254799999},{"openTime":1682254800000,"open":27616.61,"high":27634.7,"low":27599.48,"close":27604.83,"volume":1.56428,"closeTime":1682255699999},{"openTime":1682255700000,"open":27610.02,"high":27640.39,"low":27610.02,"close":27619.25,"volume":0.5841,"closeTime":1682256599999},{"openTime":1682256600000,"open":27617.67,"high":27660.69,"low":27582.17,"close":27653.4,"volume":2.84728,"closeTime":1682257499999},{"openTime":1682257500000,"open":27651.5,"high":27668.34,"low":27633.76,"close":27635.88,"volume":2.22187,"closeTime":1682258399999},{"openTime":1682258400000,"open":27635.46,"high":27649.69,"low":27603.23,"close":27639.88,"volume":1.90921,"closeTime":1682259299999},{"openTime":1682259300000,"open":27640.96,"high":27670.64,"low":27633.53,"close":27645.87,"volume":0.85094,"closeTime":1682260199999},{"openTime":1682260200000,"open":27633.75,"high":27686.34,"low":27626.36,"close":27645.12,"volume":1.13251,"closeTime":1682261099999},{"openTime":1682261100000,"open":27645.25,"high":27662.62,"low":27512.03,"close":27550.18,"volume":2.85295,"closeTime":1682261999999},{"openTime":1682262000000,"open":27557.19,"high":27578.07,"low":27481.28,"close":27516.52,"volume":3.84211,"closeTime":1682262899999},{"openTime":1682262900000,"open":27531.84,"high":27533.22,"low":27341.39,"close":27411.13,"volume":9.2997,"closeTime":1682263799999},{"openTime":1682263800000,"open":27406.44,"high":27451.35,"low":27394.07,"close":27434.76,"volume":1.92847,"closeTime":1682264699999},{"openTime":1682264700000,"open":27438.58,"high":27498.39,"low":27414.9,"close":27479.26,"volume":3.69222,"closeTime":1682265599999},{"openTime":1682265600000,"open":27471.23,"high":27484.28,"low":27370.63,"close":27397.08,"volume":2.11237,"closeTime":1682266499999},{"openTime":1682266500000,"open":27403.1,"high":27559.05,"low":27403.1,"close":27545.8,"volume":8.11225,"closeTime":1682267399999},{"openTime":1682267400000,"open":27551.23,"high":27678.17,"low":27527.48,"close":27631.02,"volume":2.89093,"closeTime":1682268299999},{"openTime":1682268300000,"open":27632.34,"high":27690.06,"low":27577.81,"close":27602.59,"volume":0.99888,"closeTime":1682269199999},{"openTime":1682269200000,"open":27588.53,"high":27613.31,"low":27575.67,"close":27613.31,"volume":0.2503,"closeTime":1682270099999},{"openTime":1682270100000,"open":27614.28,"high":27632.41,"low":27542.09,"close":27547.81,"volume":0.99574,"closeTime":1682270999999},{"openTime":1682271000000,"open":27546.82,"high":27560.13,"low":27525.99,"close":27552.51,"volume":0.35765,"closeTime":1682271899999},{"openTime":1682271900000,"open":27544.94,"high":27568.66,"low":27486.08,"close":27526.98,"volume":2.05404,"closeTime":1682272799999},{"openTime":1682272800000,"open":27518.19,"high":27536.24,"low":27428.35,"close":27494.66,"volume":2.35877,"closeTime":1682273699999},{"openTime":1682273700000,"open":27497.13,"high":27497.13,"low":27397.97,"close":27442.06,"volume":3.61159,"closeTime":1682274599999},{"openTime":1682274600000,"open":27435.65,"high":27545.24,"low":27429.32,"close":27532.41,"volume":3.54511,"closeTime":1682275499999},{"openTime":1682275500000,"open":27528.37,"high":27533.01,"low":27331.57,"close":27463.39,"volume":5.0537,"closeTime":1682276399999},{"openTime":1682276400000,"open":27478.36,"high":27504.67,"low":27432.64,"close":27488.56,"volume":2.66167,"closeTime":1682277299999},{"openTime":1682277300000,"open":27492.58,"high":27503.29,"low":27447.71,"close":27464.4,"volume":1.56392,"closeTime":1682278199999},{"openTime":1682278200000,"open":27460.84,"high":27534.06,"low":27459.9,"close":27493.67,"volume":2.33734,"closeTime":1682279099999},{"openTime":1682279100000,"open":27501.64,"high":27518.02,"low":27462.27,"close":27463.49,"volume":3.25207,"closeTime":1682279999999},{"openTime":1682280000000,"open":27470.52,"high":27500.03,"low":27409.61,"close":27500.03,"volume":3.66523,"closeTime":1682280899999},{"openTime":1682280900000,"open":27491.84,"high":27548.86,"low":27491.84,"close":27519.66,"volume":2.52076,"closeTime":1682281799999},{"openTime":1682281800000,"open":27528.06,"high":27537.11,"low":27490.11,"close":27505.75,"volume":0.52263,"closeTime":1682282699999},{"openTime":1682282700000,"open":27505.13,"high":27523.41,"low":27494.42,"close":27507.71,"volume":1.87659,"closeTime":1682283599999},{"openTime":1682283600000,"open":27506.71,"high":27554.85,"low":27506.41,"close":27530.43,"volume":0.89188,"closeTime":1682284499999},{"openTime":1682284500000,"open":27529.59,"high":27529.59,"low":27494.57,"close":27507.21,"volume":0.59999,"closeTime":1682285399999},{"openTime":1682285400000,"open":27510.02,"high":27520.19,"low":27489.66,"close":27520.19,"volume":1.32402,"closeTime":1682286299999},{"openTime":1682286300000,"open":27517.8,"high":27522.77,"low":27504.35,"close":27515.23,"volume":7.03418,"closeTime":1682287199999},{"openTime":1682287200000,"open":27517.27,"high":27517.27,"low":27441.44,"close":27441.44,"volume":2.92263,"closeTime":1682288099999},{"openTime":1682288100000,"open":27443.67,"high":27532.04,"low":27425.11,"close":27531.29,"volume":4.53413,"closeTime":1682288999999},{"openTime":1682289000000,"open":27532.05,"high":27636.83,"low":27532.05,"close":27579.66,"volume":2.90992,"closeTime":1682289899999},{"openTime":1682289900000,"open":27592.45,"high":27606.07,"low":27580.39,"close":27592.6,"volume":1.27385,"closeTime":1682290799999},{"openTime":1682290800000,"open":27599.44,"high":27622.72,"low":27592.09,"close":27607.24,"volume":1.92896,"closeTime":1682291699999},{"openTime":1682291700000,"open":27617.57,"high":27651.76,"low":27603.99,"close":27635.91,"volume":1.50687,"closeTime":1682292599999},{"openTime":1682292600000,"open":27628.57,"high":27638.33,"low":27568.86,"close":27568.86,"volume":1.5985,"closeTime":1682293499999},{"openTime":1682293500000,"open":27573.51,"high":27610.16,"low":27549.49,"close":27592.99,"volume":1.09403,"closeTime":1682294399999},{"openTime":1682294400000,"open":27590.32,"high":27592.15,"low":27565.21,"close":27565.72,"volume":0.84808,"closeTime":1682295299999},{"openTime":1682295300000,"open":27565.17,"high":27565.17,"low":27453.5,"close":27453.98,"volume":1.62999,"closeTime":1682296199999},{"openTime":1682296200000,"open":27451.6,"high":27483.06,"low":27434.35,"close":27455.74,"volume":1.14786,"closeTime":1682297099999},{"openTime":1682297100000,"open":27451.33,"high":27864.07,"low":27447.45,"close":27807.56,"volume":9.60214,"closeTime":1682297999999},{"openTime":1682298000000,"open":27814.49,"high":27946.06,"low":27814.49,"close":27886.19,"volume":15.97028,"closeTime":1682298899999},{"openTime":1682298900000,"open":27906.04,"high":27994.14,"low":27822.13,"close":27822.13,"volume":4.68067,"closeTime":1682299799999},{"openTime":1682299800000,"open":27810.6,"high":27813.96,"low":27693.2,"close":27771.62,"volume":3.4752,"closeTime":1682300699999},{"openTime":1682300700000,"open":27792.07,"high":27850.49,"low":27756.54,"close":27756.54,"volume":3.48204,"closeTime":1682301599999},{"openTime":1682301600000,"open":27756.54,"high":27793.66,"low":27726.07,"close":27787.29,"volume":4.53947,"closeTime":1682302499999},{"openTime":1682302500000,"open":27795.49,"high":27827.27,"low":27721.8,"close":27721.8,"volume":1.88185,"closeTime":1682303399999},{"openTime":1682303400000,"open":27718.05,"high":27748.44,"low":27683.68,"close":27683.68,"volume":0.75928,"closeTime":1682304299999},{"openTime":1682304300000,"open":27679.91,"high":27744.22,"low":27676.68,"close":27744.22,"volume":3.70041,"closeTime":1682305199999},{"openTime":1682305200000,"open":27746.84,"high":27757.19,"low":27734.01,"close":27734.8,"volume":3.21678,"closeTime":1682306099999},{"openTime":1682306100000,"open":27738.81,"high":27741.14,"low":27679.67,"close":27724.31,"volume":3.71617,"closeTime":1682306999999},{"openTime":1682307000000,"open":27726.08,"high":27787.76,"low":27706.44,"close":27767.53,"volume":4.02319,"closeTime":1682307899999},{"openTime":1682307900000,"open":27763.05,"high":27790.09,"low":27744.92,"close":27790.09,"volume":1.35464,"closeTime":1682308799999},{"openTime":1682308800000,"open":27791.31,"high":27795.48,"low":27756.72,"close":27766.76,"volume":1.47917,"closeTime":1682309699999},{"openTime":1682309700000,"open":27763.84,"high":27763.84,"low":27726.34,"close":27752.55,"volume":2.34107,"closeTime":1682310599999},{"openTime":1682310600000,"open":27759.26,"high":27774.05,"low":27703.18,"close":27728.98,"volume":3.65765,"closeTime":1682311499999},{"openTime":1682311500000,"open":27718.66,"high":27732.51,"low":27697.5,"close":27705.21,"volume":2.68094,"closeTime":1682312399999},{"openTime":1682312400000,"open":27702.68,"high":27741.93,"low":27696.33,"close":27741.93,"volume":2.77261,"closeTime":1682313299999},{"openTime":1682313300000,"open":27744.75,"high":27761.04,"low":27737.63,"close":27738.21,"volume":3.84551,"closeTime":1682314199999},{"openTime":1682314200000,"open":27748.59,"high":27758.53,"low":27672.88,"close":27685.94,"volume":3.52905,"closeTime":1682315099999},{"openTime":1682315100000,"open":27689.54,"high":27692.94,"low":27643.19,"close":27653.84,"volume":4.67535,"closeTime":1682315999999},{"openTime":1682316000000,"open":27659.6,"high":27706.05,"low":27659.6,"close":27700.14,"volume":2.95297,"closeTime":1682316899999},{"openTime":1682316900000,"open":27703.28,"high":27708.66,"low":27644.22,"close":27670.58,"volume":2.26798,"closeTime":1682317799999},{"openTime":1682317800000,"open":27670.33,"high":27689.8,"low":27597.17,"close":27615.26,"volume":4.59946,"closeTime":1682318699999},{"openTime":1682318700000,"open":27614.18,"high":27620.76,"low":27468.13,"close":27546.77,"volume":6.16197,"closeTime":1682319599999},{"openTime":1682319600000,"open":27537.87,"high":27537.87,"low":27400.47,"close":27438.8,"volume":5.22852,"closeTime":1682320499999},{"openTime":1682320500000,"open":27437.84,"high":27480.43,"low":27350.05,"close":27458.17,"volume":9.54387,"closeTime":1682321399999},{"openTime":1682321400000,"open":27474.23,"high":27475.56,"low":27406.45,"close":27460.35,"volume":17.79191,"closeTime":1682322299999},{"openTime":1682322300000,"open":27460.36,"high":27480.18,"low":27434.76,"close":27434.76,"volume":2.99683,"closeTime":1682323199999},{"openTime":1682323200000,"open":27447.03,"high":27520.52,"low":27412.35,"close":27496.91,"volume":4.69323,"closeTime":1682324099999},{"openTime":1682324100000,"open":27501.33,"high":27502.18,"low":27373.66,"close":27394.38,"volume":4.53526,"closeTime":1682324999999},{"openTime":1682325000000,"open":27397.2,"high":27416,"low":27243.36,"close":27306.84,"volume":14.47877,"closeTime":1682325899999},{"openTime":1682325900000,"open":27311.13,"high":27337.29,"low":27168.07,"close":27172.78,"volume":15.64825,"closeTime":1682326799999},{"openTime":1682326800000,"open":27179.52,"high":27276.84,"low":27175.63,"close":27268.65,"volume":10.43308,"closeTime":1682327699999},{"openTime":1682327700000,"open":27277.58,"high":27329.64,"low":27267.83,"close":27294.93,"volume":2.3766,"closeTime":1682328599999},{"openTime":1682328600000,"open":27307.45,"high":27354.67,"low":27289.62,"close":27348.53,"volume":4.12409,"closeTime":1682329499999},{"openTime":1682329500000,"open":27348.42,"high":27369.11,"low":27288.1,"close":27305.25,"volume":4.80046,"closeTime":1682330399999},{"openTime":1682330400000,"open":27313.18,"high":27391.62,"low":27310.78,"close":27328.51,"volume":3.07683,"closeTime":1682331299999},{"openTime":1682331300000,"open":27331.44,"high":27357.59,"low":27327.62,"close":27355.68,"volume":4.41353,"closeTime":1682332199999},{"openTime":1682332200000,"open":27355.68,"high":27381.41,"low":27344.21,"close":27350.1,"volume":1.68815,"closeTime":1682333099999},{"openTime":1682333100000,"open":27351.73,"high":27434.53,"low":27351.73,"close":27416.41,"volume":3.05474,"closeTime":1682333999999},{"openTime":1682334000000,"open":27424.44,"high":27458.56,"low":27420.61,"close":27436.53,"volume":4.62065,"closeTime":1682334899999},{"openTime":1682334900000,"open":27431.13,"high":27431.13,"low":27383.47,"close":27398.5,"volume":3.23987,"closeTime":1682335799999},{"openTime":1682335800000,"open":27400.86,"high":27478.89,"low":27400.86,"close":27457.73,"volume":2.50739,"closeTime":1682336699999},{"openTime":1682336700000,"open":27458.53,"high":27553.62,"low":27458.53,"close":27551.74,"volume":36.43755,"closeTime":1682337599999},{"openTime":1682337600000,"open":27554.51,"high":27577.29,"low":27480.08,"close":27485.29,"volume":3.25607,"closeTime":1682338499999},{"openTime":1682338500000,"open":27481.99,"high":27507.2,"low":27471.23,"close":27495.38,"volume":2.34723,"closeTime":1682339399999},{"openTime":1682339400000,"open":27498.69,"high":27513,"low":27430.33,"close":27482.34,"volume":46.23288,"closeTime":1682340299999},{"openTime":1682340300000,"open":27482.14,"high":27501.89,"low":27436.53,"close":27440,"volume":19.48856,"closeTime":1682341199999},{"openTime":1682341200000,"open":27440,"high":27485.54,"low":27430.15,"close":27450.84,"volume":34.38001,"closeTime":1682342099999},{"openTime":1682342100000,"open":27459.63,"high":27483.08,"low":27409.91,"close":27409.91,"volume":2.93195,"closeTime":1682342999999},{"openTime":1682343000000,"open":27417.53,"high":27683.32,"low":27390.11,"close":27671.08,"volume":10.56863,"closeTime":1682343899999},{"openTime":1682343900000,"open":27679.06,"high":27716.94,"low":27617.39,"close":27617.39,"volume":11.99953,"closeTime":1682344799999},{"openTime":1682344800000,"open":27625.1,"high":27681.65,"low":27595.64,"close":27651.42,"volume":1.91284,"closeTime":1682345699999},{"openTime":1682345700000,"open":27655.22,"high":27699.74,"low":27595.73,"close":27605.87,"volume":2.06971,"closeTime":1682346599999},{"openTime":1682346600000,"open":27619.67,"high":27621.72,"low":27282.86,"close":27325.17,"volume":10.50564,"closeTime":1682347499999},{"openTime":1682347500000,"open":27322.95,"high":27429.53,"low":27303.59,"close":27425.63,"volume":4.59033,"closeTime":1682348399999},{"openTime":1682348400000,"open":27432.18,"high":27432.18,"low":27369.12,"close":27371.7,"volume":2.55803,"closeTime":1682349299999},{"openTime":1682349300000,"open":27371.53,"high":27377.04,"low":27239.46,"close":27247.22,"volume":12.01069,"closeTime":1682350199999},{"openTime":1682350200000,"open":27246.58,"high":27315.56,"low":27236.8,"close":27257.13,"volume":4.46876,"closeTime":1682351099999},{"openTime":1682351100000,"open":27250.37,"high":27302.75,"low":27226.48,"close":27268.12,"volume":4.6918,"closeTime":1682351999999},{"openTime":1682352000000,"open":27264.56,"high":27359.49,"low":27245.98,"close":27305.76,"volume":11.5738,"closeTime":1682352899999},{"openTime":1682352900000,"open":27305.77,"high":27371.87,"low":27266.72,"close":27328.94,"volume":9.67767,"closeTime":1682353799999},{"openTime":1682353800000,"open":27325.62,"high":27399.1,"low":27325.62,"close":27376.52,"volume":2.72445,"closeTime":1682354699999},{"openTime":1682354700000,"open":27373.64,"high":27373.64,"low":27010,"close":27113.94,"volume":22.17733,"closeTime":1682355599999},{"openTime":1682355600000,"open":27110.55,"high":27287.24,"low":26950,"close":27265.41,"volume":26.01946,"closeTime":1682356499999},{"openTime":1682356500000,"open":27266.77,"high":27381.34,"low":27260.78,"close":27347.67,"volume":9.04146,"closeTime":1682357399999},{"openTime":1682357400000,"open":27351.6,"high":27395.27,"low":27296.76,"close":27379.99,"volume":95.47638,"closeTime":1682358299999},{"openTime":1682358300000,"open":27379.99,"high":27411.22,"low":27360,"close":27390.02,"volume":8.56364,"closeTime":1682359199999},{"openTime":1682359200000,"open":27383.92,"high":27391.83,"low":27350.08,"close":27374.07,"volume":3.02751,"closeTime":1682360099999},{"openTime":1682360100000,"open":27367.8,"high":27578.77,"low":27357.56,"close":27459.94,"volume":12.45544,"closeTime":1682360999999},{"openTime":1682361000000,"open":27455.55,"high":27455.55,"low":27301.64,"close":27333,"volume":5.16221,"closeTime":1682361899999},{"openTime":1682361900000,"open":27331.22,"high":27368.96,"low":27294.19,"close":27342.84,"volume":3.33377,"closeTime":1682362799999},{"openTime":1682362800000,"open":27342.85,"high":27382.67,"low":27329.33,"close":27382.67,"volume":2.73351,"closeTime":1682363699999},{"openTime":1682363700000,"open":27382.66,"high":27382.66,"low":27324.67,"close":27349.32,"volume":2.97993,"closeTime":1682364599999},{"openTime":1682364600000,"open":27349.32,"high":27419.9,"low":27332.89,"close":27402.85,"volume":4.0619,"closeTime":1682365499999},{"openTime":1682365500000,"open":27399.76,"high":27406.98,"low":27353.94,"close":27384.8,"volume":1.44802,"closeTime":1682366399999},{"openTime":1682366400000,"open":27384.8,"high":27447.59,"low":27341.08,"close":27442.88,"volume":7.37297,"closeTime":1682367299999},{"openTime":1682367300000,"open":27446.17,"high":27481.98,"low":27424.31,"close":27424.31,"volume":1.49888,"closeTime":1682368199999},{"openTime":1682368200000,"open":27424.3,"high":27424.3,"low":27382.21,"close":27400.85,"volume":5.23168,"closeTime":1682369099999},{"openTime":1682369100000,"open":27395.73,"high":27458,"low":27394.26,"close":27458,"volume":3.76035,"closeTime":1682369999999},{"openTime":1682370000000,"open":27459.95,"high":27459.95,"low":27414.51,"close":27439.28,"volume":2.10624,"closeTime":1682370899999},{"openTime":1682370900000,"open":27432.1,"high":27439.15,"low":27331.32,"close":27372.45,"volume":1.64114,"closeTime":1682371799999},{"openTime":1682371800000,"open":27371.86,"high":27387.58,"low":27331.76,"close":27387.58,"volume":5.0704,"closeTime":1682372699999},{"openTime":1682372700000,"open":27381.85,"high":27430.06,"low":27381.85,"close":27417.75,"volume":3.29754,"closeTime":1682373599999},{"openTime":1682373600000,"open":27414.19,"high":27416.26,"low":27379.39,"close":27415.49,"volume":2.96005,"closeTime":1682374499999},{"openTime":1682374500000,"open":27414.98,"high":27481.38,"low":27414.98,"close":27449.97,"volume":3.09918,"closeTime":1682375399999},{"openTime":1682375400000,"open":27454.42,"high":27469.24,"low":27442.34,"close":27449.68,"volume":1.77668,"closeTime":1682376299999},{"openTime":1682376300000,"open":27476.3,"high":27516.96,"low":27463.81,"close":27463.81,"volume":2.53531,"closeTime":1682377199999},{"openTime":1682377200000,"open":27467.23,"high":27510.84,"low":27444.06,"close":27493.57,"volume":2.16982,"closeTime":1682378099999},{"openTime":1682378100000,"open":27490.08,"high":27555.22,"low":27474.54,"close":27552.94,"volume":2.44022,"closeTime":1682378999999},{"openTime":1682379000000,"open":27544.25,"high":27564.06,"low":27493.4,"close":27497.76,"volume":2.08464,"closeTime":1682379899999},{"openTime":1682379900000,"open":27500.89,"high":27532.21,"low":27494.21,"close":27509.12,"volume":0.98031,"closeTime":1682380799999},{"openTime":1682380800000,"open":27517.59,"high":27575.03,"low":27496.92,"close":27535.09,"volume":3.73552,"closeTime":1682381699999},{"openTime":1682381700000,"open":27532.68,"high":27590.84,"low":27474.62,"close":27486.54,"volume":5.93271,"closeTime":1682382599999},{"openTime":1682382600000,"open":27486.55,"high":27488.24,"low":27453.03,"close":27471.41,"volume":5.40149,"closeTime":1682383499999},{"openTime":1682383500000,"open":27461.52,"high":27480.27,"low":27437.09,"close":27456.4,"volume":4.4229,"closeTime":1682384399999},{"openTime":1682384400000,"open":27460.43,"high":27519.85,"low":27453.87,"close":27473.79,"volume":1.57305,"closeTime":1682385299999},{"openTime":1682385300000,"open":27467.06,"high":27479.28,"low":27440.61,"close":27470.02,"volume":1.42346,"closeTime":1682386199999},{"openTime":1682386200000,"open":27473.4,"high":27473.4,"low":27399.97,"close":27423.68,"volume":2.51799,"closeTime":1682387099999},{"openTime":1682387100000,"open":27417.81,"high":27419.83,"low":27372.37,"close":27406.09,"volume":4.16273,"closeTime":1682387999999},{"openTime":1682388000000,"open":27405.03,"high":27434.44,"low":27350.72,"close":27355.87,"volume":8.31117,"closeTime":1682388899999},{"openTime":1682388900000,"open":27350,"high":27386.97,"low":27333.48,"close":27375.47,"volume":3.11266,"closeTime":1682389799999},{"openTime":1682389800000,"open":27375.48,"high":27417.29,"low":27365.18,"close":27413.86,"volume":1.47173,"closeTime":1682390699999},{"openTime":1682390700000,"open":27404.3,"high":27426.12,"low":27373.49,"close":27406.69,"volume":1.33433,"closeTime":1682391599999},{"openTime":1682391600000,"open":27406.06,"high":27411.57,"low":27365.08,"close":27407.73,"volume":1.28695,"closeTime":1682392499999},{"openTime":1682392500000,"open":27408.01,"high":27431.27,"low":27408.01,"close":27420.57,"volume":1.46383,"closeTime":1682393399999},{"openTime":1682393400000,"open":27404.38,"high":27421.47,"low":27390.24,"close":27421.47,"volume":0.8308,"closeTime":1682394299999},{"openTime":1682394300000,"open":27417.34,"high":27427.13,"low":27322.92,"close":27334.4,"volume":3.56649,"closeTime":1682395199999},{"openTime":1682395200000,"open":27347.04,"high":27379.04,"low":27332.34,"close":27376.2,"volume":0.30727,"closeTime":1682396099999},{"openTime":1682396100000,"open":27372.32,"high":27388.58,"low":27372.32,"close":27372.67,"volume":1.18633,"closeTime":1682396999999},{"openTime":1682397000000,"open":27372.67,"high":27408.33,"low":27361.42,"close":27406.51,"volume":0.74882,"closeTime":1682397899999},{"openTime":1682397900000,"open":27406.78,"high":27442.87,"low":27404.53,"close":27410.51,"volume":2.43554,"closeTime":1682398799999},{"openTime":1682398800000,"open":27413.67,"high":27421.93,"low":27335.75,"close":27335.75,"volume":4.38234,"closeTime":1682399699999},{"openTime":1682399700000,"open":27332.6,"high":27384.5,"low":27325.15,"close":27382.1,"volume":1.53375,"closeTime":1682400599999},{"openTime":1682400600000,"open":27382.1,"high":27398.81,"low":27372.54,"close":27398.47,"volume":3.34934,"closeTime":1682401499999},{"openTime":1682401500000,"open":27399.34,"high":27460.25,"low":27389.62,"close":27415.88,"volume":2.52017,"closeTime":1682402399999},{"openTime":1682402400000,"open":27417.93,"high":27423.63,"low":27403.76,"close":27417.88,"volume":1.45107,"closeTime":1682403299999},{"openTime":1682403300000,"open":27411.34,"high":27440.66,"low":27409.65,"close":27432.37,"volume":2.07488,"closeTime":1682404199999},{"openTime":1682404200000,"open":27433.47,"high":27452.59,"low":27423.93,"close":27425.65,"volume":1.58011,"closeTime":1682405099999},{"openTime":1682405100000,"open":27421.49,"high":27421.49,"low":27350.93,"close":27358.01,"volume":1.91511,"closeTime":1682405999999},{"openTime":1682406000000,"open":27364.68,"high":27408.79,"low":27328.92,"close":27375.39,"volume":3.12481,"closeTime":1682406899999},{"openTime":1682406900000,"open":27377.12,"high":27403.61,"low":27343.58,"close":27356.77,"volume":2.08466,"closeTime":1682407799999},{"openTime":1682407800000,"open":27347.68,"high":27355.69,"low":27242.1,"close":27272.57,"volume":6.05333,"closeTime":1682408699999},{"openTime":1682408700000,"open":27264.28,"high":27312.84,"low":27261.56,"close":27270.76,"volume":4.71715,"closeTime":1682409599999},{"openTime":1682409600000,"open":27270.76,"high":27302.29,"low":27228.11,"close":27293.5,"volume":4.3136,"closeTime":1682410499999},{"openTime":1682410500000,"open":27296.89,"high":27324.71,"low":27198.7,"close":27321.33,"volume":6.4578,"closeTime":1682411399999},{"openTime":1682411400000,"open":27321.34,"high":27367.29,"low":27296.43,"close":27367.29,"volume":5.69361,"closeTime":1682412299999},{"openTime":1682412300000,"open":27365.83,"high":27439.92,"low":27329.48,"close":27431.75,"volume":1.74425,"closeTime":1682413199999},{"openTime":1682413200000,"open":27430.9,"high":27438.5,"low":27395.08,"close":27395.08,"volume":0.91015,"closeTime":1682414099999},{"openTime":1682414100000,"open":27397.1,"high":27413.01,"low":27335.09,"close":27347.41,"volume":2.45601,"closeTime":1682414999999},{"openTime":1682415000000,"open":27349.45,"high":27357.35,"low":27282.86,"close":27350.65,"volume":4.73023,"closeTime":1682415899999},{"openTime":1682415900000,"open":27350.65,"high":27350.65,"low":27301.54,"close":27320.62,"volume":2.48326,"closeTime":1682416799999},{"openTime":1682416800000,"open":27326.28,"high":27338.79,"low":27303.97,"close":27324.37,"volume":3.26308,"closeTime":1682417699999},{"openTime":1682417700000,"open":27317.22,"high":27341,"low":27294.18,"close":27309.14,"volume":2.54964,"closeTime":1682418599999},{"openTime":1682418600000,"open":27308.17,"high":27340.34,"low":27298.01,"close":27340.34,"volume":2.43578,"closeTime":1682419499999},{"openTime":1682419500000,"open":27343.93,"high":27354.02,"low":27327.02,"close":27331.03,"volume":1.60653,"closeTime":1682420399999},{"openTime":1682420400000,"open":27333.83,"high":27399.9,"low":27316.94,"close":27394.75,"volume":3.71083,"closeTime":1682421299999},{"openTime":1682421300000,"open":27392.78,"high":27392.78,"low":27321.97,"close":27334.56,"volume":1.98069,"closeTime":1682422199999},{"openTime":1682422200000,"open":27331.51,"high":27436.47,"low":27326.64,"close":27407.43,"volume":9.97393,"closeTime":1682423099999},{"openTime":1682423100000,"open":27407.04,"high":27434.14,"low":27385.05,"close":27387.51,"volume":2.38091,"closeTime":1682423999999},{"openTime":1682424000000,"open":27392.43,"high":27401,"low":27375.04,"close":27387.17,"volume":1.65506,"closeTime":1682424899999},{"openTime":1682424900000,"open":27387.7,"high":27471.58,"low":27385.59,"close":27411.46,"volume":5.05411,"closeTime":1682425799999},{"openTime":1682425800000,"open":27412.9,"high":27412.9,"low":27360.59,"close":27378.66,"volume":3.83483,"closeTime":1682426699999},{"openTime":1682426700000,"open":27377.67,"high":27400.06,"low":27358.99,"close":27394.75,"volume":2.50838,"closeTime":1682427599999},{"openTime":1682427600000,"open":27395.45,"high":27432.36,"low":27387.29,"close":27412.48,"volume":3.30171,"closeTime":1682428499999},{"openTime":1682428500000,"open":27402.74,"high":27457.03,"low":27399.62,"close":27402.26,"volume":1.86927,"closeTime":1682429399999},{"openTime":1682429400000,"open":27402.26,"high":27468.8,"low":27342.87,"close":27380,"volume":35.91965,"closeTime":1682430299999},{"openTime":1682430300000,"open":27380,"high":27380,"low":27324.02,"close":27355.77,"volume":3.67865,"closeTime":1682431199999},{"openTime":1682431200000,"open":27348.79,"high":27383,"low":27274.92,"close":27293.47,"volume":18.17913,"closeTime":1682432099999},{"openTime":1682432100000,"open":27293.46,"high":27328.75,"low":27277.06,"close":27298.45,"volume":4.80924,"closeTime":1682432999999},{"openTime":1682433000000,"open":27297.59,"high":27316.41,"low":27216.96,"close":27258.77,"volume":9.87984,"closeTime":1682433899999},{"openTime":1682433900000,"open":27264.77,"high":27302.88,"low":27258.69,"close":27293.23,"volume":8.76278,"closeTime":1682434799999},{"openTime":1682434800000,"open":27293.24,"high":27417.36,"low":27277.41,"close":27393.94,"volume":17.67892,"closeTime":1682435699999},{"openTime":1682435700000,"open":27395.46,"high":27430.92,"low":27366.02,"close":27368.89,"volume":9.6042,"closeTime":1682436599999},{"openTime":1682436600000,"open":27359.85,"high":27365.47,"low":27321.87,"close":27351.48,"volume":4.50613,"closeTime":1682437499999},{"openTime":1682437500000,"open":27356.64,"high":27369.37,"low":27303.08,"close":27342.25,"volume":4.09067,"closeTime":1682438399999},{"openTime":1682438400000,"open":27343.72,"high":27354.83,"low":27320.24,"close":27346.83,"volume":7.91065,"closeTime":1682439299999},{"openTime":1682439300000,"open":27346.83,"high":27417.17,"low":27318.66,"close":27384.61,"volume":6.07412,"closeTime":1682440199999},{"openTime":1682440200000,"open":27386.54,"high":27419.12,"low":27353.95,"close":27405.67,"volume":12.4401,"closeTime":1682441099999},{"openTime":1682441100000,"open":27402.75,"high":27407.46,"low":27366.7,"close":27394.73,"volume":6.14749,"closeTime":1682441999999},{"openTime":1682442000000,"open":27395.59,"high":27399.04,"low":27347.87,"close":27347.87,"volume":2.64266,"closeTime":1682442899999},{"openTime":1682442900000,"open":27348.03,"high":27369.47,"low":27316.28,"close":27364.32,"volume":11.47101,"closeTime":1682443799999},{"openTime":1682443800000,"open":27347.89,"high":27575.73,"low":27333.05,"close":27559.08,"volume":22.5729,"closeTime":1682444699999},{"openTime":1682444700000,"open":27564.11,"high":27649.95,"low":27481.8,"close":27633,"volume":34.18203,"closeTime":1682445599999},{"openTime":1682445600000,"open":27623.82,"high":27693.22,"low":27558.48,"close":27668.33,"volume":29.4158,"closeTime":1682446499999},{"openTime":1682446500000,"open":27670.89,"high":27734.39,"low":27636.34,"close":27701.41,"volume":16.67328,"closeTime":1682447399999},{"openTime":1682447400000,"open":27710.32,"high":27785.77,"low":27620.58,"close":27625.47,"volume":25.62835,"closeTime":1682448299999},{"openTime":1682448300000,"open":27620.68,"high":27665.24,"low":27570.59,"close":27573.68,"volume":9.12116,"closeTime":1682449199999},{"openTime":1682449200000,"open":27579.8,"high":27600.3,"low":27488.68,"close":27488.68,"volume":8.03631,"closeTime":1682450099999},{"openTime":1682450100000,"open":27488.68,"high":27538.24,"low":27484.54,"close":27513.18,"volume":4.80753,"closeTime":1682450999999},{"openTime":1682451000000,"open":27519.7,"high":27585.3,"low":27515.09,"close":27545.54,"volume":6.65369,"closeTime":1682451899999},{"openTime":1682451900000,"open":27542.38,"high":27661.68,"low":27528.01,"close":27621.43,"volume":4.22018,"closeTime":1682452799999},{"openTime":1682452800000,"open":27620.62,"high":27955.84,"low":27616.33,"close":27914.04,"volume":36.67434,"closeTime":1682453699999},{"openTime":1682453700000,"open":27868.74,"high":27981.43,"low":27841.66,"close":27930.99,"volume":3.76485,"closeTime":1682454599999},{"openTime":1682454600000,"open":27928.95,"high":28042.71,"low":27872.73,"close":27954.93,"volume":8.65761,"closeTime":1682455499999},{"openTime":1682455500000,"open":27963.25,"high":28049.26,"low":27963.25,"close":27982.68,"volume":4.5815,"closeTime":1682456399999},{"openTime":1682456400000,"open":27980.09,"high":28201.12,"low":27980.09,"close":28184.57,"volume":11.51531,"closeTime":1682457299999},{"openTime":1682457300000,"open":28198.62,"high":28265.58,"low":28126.67,"close":28237.1,"volume":9.62232,"closeTime":1682458199999},{"openTime":1682458200000,"open":28244.15,"high":28244.15,"low":28168.56,"close":28183.91,"volume":5.15761,"closeTime":1682459099999},{"openTime":1682459100000,"open":28181.4,"high":28307.17,"low":28181.4,"close":28271.54,"volume":6.64674,"closeTime":1682459999999},{"openTime":1682460000000,"open":28272.42,"high":28394.63,"low":28251.03,"close":28251.99,"volume":9.45175,"closeTime":1682460899999},{"openTime":1682460900000,"open":28259,"high":28273.22,"low":28209.1,"close":28255.03,"volume":6.67313,"closeTime":1682461799999},{"openTime":1682461800000,"open":28247.33,"high":28283.96,"low":28220.82,"close":28269.93,"volume":3.61722,"closeTime":1682462699999},{"openTime":1682462700000,"open":28275.56,"high":28281.59,"low":28237.3,"close":28237.3,"volume":5.3689,"closeTime":1682463599999},{"openTime":1682463600000,"open":28237.29,"high":28261.74,"low":28173.51,"close":28177.68,"volume":12.02213,"closeTime":1682464499999},{"openTime":1682464500000,"open":28175.36,"high":28288.11,"low":28175.36,"close":28263.61,"volume":11.40614,"closeTime":1682465399999},{"openTime":1682465400000,"open":28275.33,"high":28310.17,"low":28258.78,"close":28289.99,"volume":4.21217,"closeTime":1682466299999},{"openTime":1682466300000,"open":28286.82,"high":28357.67,"low":28283.77,"close":28302.63,"volume":4.95732,"closeTime":1682467199999},{"openTime":1682467200000,"open":28303.69,"high":28463.43,"low":28267.17,"close":28388.22,"volume":7.27637,"closeTime":1682468099999},{"openTime":1682468100000,"open":28374.26,"high":28480.75,"low":28352.09,"close":28424.05,"volume":10.53143,"closeTime":1682468999999},{"openTime":1682469000000,"open":28425.84,"high":28468.26,"low":28384.2,"close":28392.57,"volume":11.23781,"closeTime":1682469899999},{"openTime":1682469900000,"open":28387.19,"high":28409.94,"low":28296.52,"close":28296.52,"volume":45.48888,"closeTime":1682470799999},{"openTime":1682470800000,"open":28305.01,"high":28351.98,"low":28262.44,"close":28277.1,"volume":3.46485,"closeTime":1682471699999},{"openTime":1682471700000,"open":28273.3,"high":28311.93,"low":28252.67,"close":28302.8,"volume":11.65225,"closeTime":1682472599999},{"openTime":1682472600000,"open":28299.78,"high":28333.58,"low":28280.11,"close":28333.58,"volume":2.66723,"closeTime":1682473499999},{"openTime":1682473500000,"open":28333.61,"high":28394.23,"low":28331.79,"close":28394.23,"volume":15.74831,"closeTime":1682474399999},{"openTime":1682474400000,"open":28390.14,"high":28407.04,"low":28360.94,"close":28383.37,"volume":5.82388,"closeTime":1682475299999},{"openTime":1682475300000,"open":28387.71,"high":28403.55,"low":28357.78,"close":28367.55,"volume":1.99291,"closeTime":1682476199999},{"openTime":1682476200000,"open":28367.88,"high":28382.09,"low":28352.68,"close":28364.35,"volume":1.72228,"closeTime":1682477099999},{"openTime":1682477100000,"open":28355.91,"high":28395.14,"low":28355.91,"close":28395.14,"volume":2.04629,"closeTime":1682477999999},{"openTime":1682478000000,"open":28399.75,"high":28462.64,"low":28377.83,"close":28391.96,"volume":5.76839,"closeTime":1682478899999},{"openTime":1682478900000,"open":28398.21,"high":28398.21,"low":28327.96,"close":28339.63,"volume":4.3281,"closeTime":1682479799999},{"openTime":1682479800000,"open":28332.81,"high":28363.29,"low":28332.81,"close":28343.43,"volume":2.35629,"closeTime":1682480699999},{"openTime":1682480700000,"open":28348.12,"high":28348.12,"low":28315.93,"close":28323.06,"volume":2.0327,"closeTime":1682481599999},{"openTime":1682481600000,"open":28321.49,"high":28349.05,"low":28306.8,"close":28340.74,"volume":8.02702,"closeTime":1682482499999},{"openTime":1682482500000,"open":28350.51,"high":28374.56,"low":28344.83,"close":28367.73,"volume":3.04863,"closeTime":1682483399999},{"openTime":1682483400000,"open":28370.88,"high":28380.54,"low":28343.08,"close":28349.97,"volume":3.51094,"closeTime":1682484299999},{"openTime":1682484300000,"open":28344.67,"high":28347.99,"low":28316.35,"close":28333.07,"volume":4.75751,"closeTime":1682485199999},{"openTime":1682485200000,"open":28346.87,"high":28367.51,"low":28346.87,"close":28363.74,"volume":1.79661,"closeTime":1682486099999},{"openTime":1682486100000,"open":28368.13,"high":28419.92,"low":28368.13,"close":28396.62,"volume":2.60344,"closeTime":1682486999999},{"openTime":1682487000000,"open":28399.29,"high":28417.22,"low":28383.3,"close":28390.85,"volume":4.30255,"closeTime":1682487899999},{"openTime":1682487900000,"open":28398.29,"high":28410.71,"low":28384.13,"close":28399.17,"volume":1.49113,"closeTime":1682488799999},{"openTime":1682488800000,"open":28406.08,"high":28566.57,"low":28400.74,"close":28443.73,"volume":15.5631,"closeTime":1682489699999},{"openTime":1682489700000,"open":28444.05,"high":28449.76,"low":28369.94,"close":28372.25,"volume":7.02553,"closeTime":1682490599999},{"openTime":1682490600000,"open":28379.49,"high":28387.76,"low":28350,"close":28371.52,"volume":11.63214,"closeTime":1682491499999},{"openTime":1682491500000,"open":28374.27,"high":28415.65,"low":28374.27,"close":28408.24,"volume":1.67923,"closeTime":1682492399999},{"openTime":1682492400000,"open":28396.86,"high":28410.72,"low":28387.91,"close":28393.69,"volume":2.99136,"closeTime":1682493299999},{"openTime":1682493300000,"open":28387.2,"high":28409.93,"low":28328.7,"close":28360.15,"volume":12.05422,"closeTime":1682494199999},{"openTime":1682494200000,"open":28364.74,"high":28373.59,"low":28323.81,"close":28340,"volume":6.93412,"closeTime":1682495099999},{"openTime":1682495100000,"open":28341.01,"high":28387.05,"low":28323.16,"close":28386.99,"volume":2.32404,"closeTime":1682495999999},{"openTime":1682496000000,"open":28384.71,"high":28416.22,"low":28377.1,"close":28410.03,"volume":4.70887,"closeTime":1682496899999},{"openTime":1682496900000,"open":28410.02,"high":28740.51,"low":28410.02,"close":28665.4,"volume":55.76664,"closeTime":1682497799999},{"openTime":1682497800000,"open":28668.55,"high":28782.08,"low":28615.57,"close":28648.55,"volume":44.58029,"closeTime":1682498699999},{"openTime":1682498700000,"open":28653.84,"high":28772.59,"low":28652.01,"close":28737.47,"volume":53.04946,"closeTime":1682499599999},{"openTime":1682499600000,"open":28750.22,"high":28819.73,"low":28696.9,"close":28751.96,"volume":54.29876,"closeTime":1682500499999},{"openTime":1682500500000,"open":28751.56,"high":28813.03,"low":28693.13,"close":28770.53,"volume":23.75559,"closeTime":1682501399999},{"openTime":1682501400000,"open":28777.77,"high":28905.11,"low":28754.6,"close":28830.53,"volume":56.69139,"closeTime":1682502299999},{"openTime":1682502300000,"open":28820.21,"high":28930.95,"low":28820.21,"close":28874.58,"volume":49.90212,"closeTime":1682503199999},{"openTime":1682503200000,"open":28883.75,"high":28895.4,"low":28817.41,"close":28821.02,"volume":33.37947,"closeTime":1682504099999},{"openTime":1682504100000,"open":28821.97,"high":28887.52,"low":28787.81,"close":28868.08,"volume":14.95453,"closeTime":1682504999999},{"openTime":1682505000000,"open":28870.31,"high":29000,"low":28839.4,"close":28976.39,"volume":21.53795,"closeTime":1682505899999},{"openTime":1682505900000,"open":28983.41,"high":29105.04,"low":28959.23,"close":29008.5,"volume":45.77263,"closeTime":1682506799999},{"openTime":1682506800000,"open":29019.97,"high":29145.86,"low":28921.81,"close":28927.6,"volume":12.73942,"closeTime":1682507699999},{"openTime":1682507700000,"open":28931.72,"high":28980.16,"low":28912.73,"close":28929.6,"volume":12.59661,"closeTime":1682508599999},{"openTime":1682508600000,"open":28931.68,"high":28976.1,"low":28931.68,"close":28963,"volume":3.46835,"closeTime":1682509499999},{"openTime":1682509500000,"open":28964.85,"high":28989.18,"low":28941.99,"close":28961.68,"volume":9.18931,"closeTime":1682510399999},{"openTime":1682510400000,"open":28962.94,"high":29109.81,"low":28962.94,"close":29100.56,"volume":37.39982,"closeTime":1682511299999},{"openTime":1682511300000,"open":29099.75,"high":29844.71,"low":29078.65,"close":29749.4,"volume":38.57943,"closeTime":1682512199999},{"openTime":1682512200000,"open":29749.4,"high":30010.64,"low":29642.92,"close":29811.28,"volume":41.0409,"closeTime":1682513099999},{"openTime":1682513100000,"open":29809.69,"high":30001.38,"low":29797.44,"close":29967.81,"volume":16.78341,"closeTime":1682513999999},{"openTime":1682514000000,"open":29990.62,"high":30018.81,"low":29835.72,"close":29836.21,"volume":14.23779,"closeTime":1682514899999},{"openTime":1682514900000,"open":29844.33,"high":29872.31,"low":29786.85,"close":29831.78,"volume":45.9047,"closeTime":1682515799999},{"openTime":1682515800000,"open":29865.29,"high":29872.6,"low":29667.8,"close":29722.65,"volume":30.23965,"closeTime":1682516699999},{"openTime":1682516700000,"open":29729.04,"high":29874.12,"low":29729.04,"close":29848.66,"volume":16.09665,"closeTime":1682517599999},{"openTime":1682517600000,"open":29851.81,"high":29891.96,"low":29775.91,"close":29779.95,"volume":16.13201,"closeTime":1682518499999},{"openTime":1682518500000,"open":29794.14,"high":29794.14,"low":29545.16,"close":29637.26,"volume":31.6014,"closeTime":1682519399999},{"openTime":1682519400000,"open":29645.82,"high":29677.29,"low":29528.86,"close":29634.14,"volume":28.79839,"closeTime":1682520299999},{"openTime":1682520300000,"open":29633.13,"high":29718.92,"low":29626.86,"close":29708.6,"volume":21.55473,"closeTime":1682521199999},{"openTime":1682521200000,"open":29708.6,"high":29779.44,"low":29687.33,"close":29776.27,"volume":8.39763,"closeTime":1682522099999},{"openTime":1682522100000,"open":29776.27,"high":29794.13,"low":29694.39,"close":29694.6,"volume":30.65451,"closeTime":1682522999999},{"openTime":1682523000000,"open":29700.62,"high":29835.43,"low":29692.2,"close":29809.79,"volume":22.99548,"closeTime":1682523899999},{"openTime":1682523900000,"open":29805.95,"high":29892.3,"low":29784.08,"close":29822.41,"volume":64.51006,"closeTime":1682524799999},{"openTime":1682524800000,"open":29827.57,"high":29906.4,"low":29816.86,"close":29831.76,"volume":8.197,"closeTime":1682525699999},{"openTime":1682525700000,"open":29829.91,"high":29889.28,"low":29731.45,"close":29819.03,"volume":5.7844,"closeTime":1682526599999},{"openTime":1682526600000,"open":29809.97,"high":29826.61,"low":29758.48,"close":29778.07,"volume":6.43015,"closeTime":1682527499999},{"openTime":1682527500000,"open":29774.7,"high":29831.63,"low":29749.52,"close":29805.66,"volume":40.51671,"closeTime":1682528399999},{"openTime":1682528400000,"open":29805.49,"high":29818.05,"low":29771.87,"close":29798.53,"volume":8.05786,"closeTime":1682529299999},{"openTime":1682529300000,"open":29801.81,"high":29803.06,"low":29753.41,"close":29798.5,"volume":6.94721,"closeTime":1682530199999},{"openTime":1682530200000,"open":29789.08,"high":29849.08,"low":29783.17,"close":29832.4,"volume":5.06964,"closeTime":1682531099999},{"openTime":1682531100000,"open":29823.74,"high":29826,"low":29667.95,"close":29725.29,"volume":2.77366,"closeTime":1682531999999},{"openTime":1682532000000,"open":29723.35,"high":29760.41,"low":29713.33,"close":29746.18,"volume":1.0502,"closeTime":1682532899999},{"openTime":1682532900000,"open":29740.9,"high":29799.73,"low":29716.65,"close":29791.89,"volume":6.55197,"closeTime":1682533799999},{"openTime":1682533800000,"open":29789.41,"high":29808.33,"low":29718.6,"close":29721.17,"volume":9.42142,"closeTime":1682534699999},{"openTime":1682534700000,"open":29721,"high":29757.8,"low":29708.11,"close":29729.99,"volume":3.29066,"closeTime":1682535599999},{"openTime":1682535600000,"open":29739.59,"high":29739.59,"low":29577.16,"close":29593.58,"volume":8.30559,"closeTime":1682536499999},{"openTime":1682536500000,"open":29604.55,"high":29604.55,"low":29038.72,"close":29086.08,"volume":17.68873,"closeTime":1682537399999},{"openTime":1682537400000,"open":29080.97,"high":29149.13,"low":28195.72,"close":28298.78,"volume":40.15177,"closeTime":1682538299999},{"openTime":1682538300000,"open":28286.76,"high":28307.24,"low":27698.96,"close":27894.97,"volume":34.69869,"closeTime":1682539199999},{"openTime":1682539200000,"open":27900.36,"high":27900.36,"low":27230.64,"close":27743.09,"volume":48.44476,"closeTime":1682540099999},{"openTime":1682540100000,"open":27725.74,"high":27977.48,"low":27531.37,"close":27545.57,"volume":18.95577,"closeTime":1682540999999},{"openTime":1682541000000,"open":27552.22,"high":28197.63,"low":27549.09,"close":28114.77,"volume":29.53289,"closeTime":1682541899999},{"openTime":1682541900000,"open":28107.22,"high":28419.05,"low":27926.5,"close":28416.07,"volume":15.03113,"closeTime":1682542799999},{"openTime":1682542800000,"open":28426.33,"high":28443.72,"low":28165.88,"close":28221.81,"volume":9.08441,"closeTime":1682543699999},{"openTime":1682543700000,"open":28221.65,"high":28301.02,"low":28098.61,"close":28296.06,"volume":10.0726,"closeTime":1682544599999},{"openTime":1682544600000,"open":28302.37,"high":28303.87,"low":28131.94,"close":28261.94,"volume":5.44003,"closeTime":1682545499999},{"openTime":1682545500000,"open":28257.08,"high":28704.27,"low":28203.87,"close":28682.72,"volume":10.69899,"closeTime":1682546399999},{"openTime":1682546400000,"open":28700.96,"high":28746.97,"low":28495.5,"close":28578.83,"volume":8.15327,"closeTime":1682547299999},{"openTime":1682547300000,"open":28580.07,"high":28618.33,"low":28326.05,"close":28390.29,"volume":9.09682,"closeTime":1682548199999},{"openTime":1682548200000,"open":28390.36,"high":28390.36,"low":28188.42,"close":28313.34,"volume":6.76946,"closeTime":1682549099999},{"openTime":1682549100000,"open":28313.35,"high":28376.7,"low":28268.25,"close":28306.32,"volume":2.22569,"closeTime":1682549999999},{"openTime":1682550000000,"open":28306.32,"high":28448.68,"low":28277.07,"close":28448.68,"volume":6.04562,"closeTime":1682550899999},{"openTime":1682550900000,"open":28455.27,"high":28461.24,"low":28343.28,"close":28388.4,"volume":5.36809,"closeTime":1682551799999},{"openTime":1682551800000,"open":28395.18,"high":28466.75,"low":28303.27,"close":28334.39,"volume":4.97875,"closeTime":1682552699999},{"openTime":1682552700000,"open":28331.7,"high":28438.95,"low":28319.53,"close":28420.46,"volume":1.5176,"closeTime":1682553599999},{"openTime":1682553600000,"open":28420.46,"high":28614.12,"low":28395.25,"close":28578.07,"volume":3.28546,"closeTime":1682554499999},{"openTime":1682554500000,"open":28582.02,"high":29475.99,"low":28582.01,"close":29387.05,"volume":25.723,"closeTime":1682555399999},{"openTime":1682555400000,"open":29408.79,"high":29455.84,"low":29094.46,"close":29185.31,"volume":14.10107,"closeTime":1682556299999},{"openTime":1682556300000,"open":29186.24,"high":29375.01,"low":29102.56,"close":29229.77,"volume":8.17186,"closeTime":1682557199999},{"openTime":1682557200000,"open":29254.01,"high":29340.82,"low":29049.47,"close":29049.47,"volume":3.98072,"closeTime":1682558099999},{"openTime":1682558100000,"open":29071.9,"high":29123.61,"low":28570.25,"close":28849,"volume":19.86184,"closeTime":1682558999999},{"openTime":1682559000000,"open":28842.27,"high":28935.87,"low":28789.31,"close":28871.76,"volume":5.3033,"closeTime":1682559899999},{"openTime":1682559900000,"open":28865.26,"high":28877.78,"low":28681.48,"close":28754.98,"volume":6.2276,"closeTime":1682560799999},{"openTime":1682560800000,"open":28748.82,"high":29098.5,"low":28748.82,"close":29098.5,"volume":11.39241,"closeTime":1682561699999},{"openTime":1682561700000,"open":29083.51,"high":29097.73,"low":28929.79,"close":28953.82,"volume":6.35437,"closeTime":1682562599999},{"openTime":1682562600000,"open":28957.66,"high":29094.06,"low":28937.85,"close":28979.8,"volume":2.16212,"closeTime":1682563499999},{"openTime":1682563500000,"open":28979.79,"high":29084.92,"low":28940.7,"close":29040.52,"volume":4.08346,"closeTime":1682564399999},{"openTime":1682564400000,"open":29042.58,"high":29055.01,"low":28854.1,"close":28894.81,"volume":4.84497,"closeTime":1682565299999},{"openTime":1682565300000,"open":28898.27,"high":28977.84,"low":28896.08,"close":28948.91,"volume":1.75733,"closeTime":1682566199999},{"openTime":1682566200000,"open":28950.76,"high":29000.66,"low":28910.52,"close":28966.02,"volume":2.47924,"closeTime":1682567099999},{"openTime":1682567100000,"open":28972.98,"high":29042.46,"low":28840.12,"close":28893.62,"volume":8.19793,"closeTime":1682567999999},{"openTime":1682568000000,"open":28894.47,"high":28977.96,"low":28879.21,"close":28977.96,"volume":4.25891,"closeTime":1682568899999},{"openTime":1682568900000,"open":28971.55,"high":28993.14,"low":28896.89,"close":28972.93,"volume":2.93653,"closeTime":1682569799999},{"openTime":1682569800000,"open":28977.78,"high":29052.49,"low":28917.44,"close":29042.56,"volume":4.34011,"closeTime":1682570699999},{"openTime":1682570700000,"open":29052.61,"high":29155.18,"low":29011.25,"close":29104.1,"volume":6.60239,"closeTime":1682571599999},{"openTime":1682571600000,"open":29108.39,"high":29113.79,"low":29064.06,"close":29071.63,"volume":4.11231,"closeTime":1682572499999},{"openTime":1682572500000,"open":29082.09,"high":29216.41,"low":29062.11,"close":29172.79,"volume":4.04063,"closeTime":1682573399999},{"openTime":1682573400000,"open":29166.71,"high":29287.93,"low":29103.13,"close":29141.32,"volume":4.27961,"closeTime":1682574299999},{"openTime":1682574300000,"open":29120.35,"high":29176.78,"low":29089.33,"close":29089.33,"volume":1.05073,"closeTime":1682575199999},{"openTime":1682575200000,"open":29095.84,"high":29102.77,"low":28997.64,"close":29029.63,"volume":3.6136,"closeTime":1682576099999},{"openTime":1682576100000,"open":29039.43,"high":29054.61,"low":28988.2,"close":28989.1,"volume":3.08922,"closeTime":1682576999999},{"openTime":1682577000000,"open":28995.02,"high":29075.27,"low":28962.3,"close":29017.33,"volume":2.2245,"closeTime":1682577899999},{"openTime":1682577900000,"open":29007,"high":29009.63,"low":28651.26,"close":28811.05,"volume":14.03177,"closeTime":1682578799999},{"openTime":1682578800000,"open":28809.97,"high":28903.2,"low":28711.91,"close":28853.8,"volume":5.44738,"closeTime":1682579699999},{"openTime":1682579700000,"open":28854.3,"high":28919.91,"low":28806.75,"close":28843.38,"volume":10.27219,"closeTime":1682580599999},{"openTime":1682580600000,"open":28853.43,"high":28968.62,"low":28836.68,"close":28883.6,"volume":3.97224,"closeTime":1682581499999},{"openTime":1682581500000,"open":28884.42,"high":28949.77,"low":28855.45,"close":28908.62,"volume":3.62147,"closeTime":1682582399999},{"openTime":1682582400000,"open":28906.62,"high":28906.62,"low":28804.79,"close":28805.5,"volume":6.87869,"closeTime":1682583299999},{"openTime":1682583300000,"open":28799.7,"high":29083.65,"low":28788.91,"close":28988.06,"volume":6.99267,"closeTime":1682584199999},{"openTime":1682584200000,"open":28972.69,"high":29101.27,"low":28949.1,"close":29000.89,"volume":5.64784,"closeTime":1682585099999},{"openTime":1682585100000,"open":29000.89,"high":29037.87,"low":28957.74,"close":28965.21,"volume":1.58762,"closeTime":1682585999999},{"openTime":1682586000000,"open":28968.44,"high":29018.98,"low":28940.41,"close":28954.08,"volume":2.5152,"closeTime":1682586899999},{"openTime":1682586900000,"open":28957.66,"high":28978.62,"low":28880.2,"close":28918.1,"volume":2.5141,"closeTime":1682587799999},{"openTime":1682587800000,"open":28921.5,"high":29029.29,"low":28909.53,"close":28994.78,"volume":3.76119,"closeTime":1682588699999},{"openTime":1682588700000,"open":28987.36,"high":29035.27,"low":28930.81,"close":28945.21,"volume":9.19343,"closeTime":1682589599999},{"openTime":1682589600000,"open":28945.21,"high":28999.56,"low":28900.26,"close":28986.8,"volume":8.23074,"closeTime":1682590499999},{"openTime":1682590500000,"open":28983.51,"high":29018.13,"low":28956.59,"close":28961.81,"volume":3.43221,"closeTime":1682591399999},{"openTime":1682591400000,"open":28963.1,"high":29033.28,"low":28960.41,"close":29032.38,"volume":2.14718,"closeTime":1682592299999},{"openTime":1682592300000,"open":29033.29,"high":29047.09,"low":28972.57,"close":29003.66,"volume":5.84914,"closeTime":1682593199999},{"openTime":1682593200000,"open":29004.21,"high":29146.53,"low":28985.01,"close":29109.55,"volume":6.67329,"closeTime":1682594099999},{"openTime":1682594100000,"open":29097.91,"high":29108.91,"low":29053.73,"close":29064.11,"volume":5.03588,"closeTime":1682594999999},{"openTime":1682595000000,"open":29064.07,"high":29079.71,"low":28932.22,"close":28952.25,"volume":9.19802,"closeTime":1682595899999},{"openTime":1682595900000,"open":28946.78,"high":28964.38,"low":28897.13,"close":28944.6,"volume":9.82558,"closeTime":1682596799999},{"openTime":1682596800000,"open":28943.73,"high":29020.11,"low":28943.73,"close":29018.85,"volume":1.13201,"closeTime":1682597699999},{"openTime":1682597700000,"open":29012.54,"high":29065.94,"low":28955.21,"close":29013.92,"volume":4.36094,"closeTime":1682598599999},{"openTime":1682598600000,"open":29007.91,"high":29052.62,"low":28683.45,"close":28767.06,"volume":12.58155,"closeTime":1682599499999},{"openTime":1682599500000,"open":28772.09,"high":28907.59,"low":28757.23,"close":28864.16,"volume":4.95467,"closeTime":1682600399999},{"openTime":1682600400000,"open":28876.27,"high":28965.06,"low":28870.8,"close":28916.48,"volume":8.41656,"closeTime":1682601299999},{"openTime":1682601300000,"open":28929.05,"high":28951.08,"low":28887.99,"close":28894.08,"volume":7.55995,"closeTime":1682602199999},{"openTime":1682602200000,"open":28900.6,"high":28965.06,"low":28869.57,"close":28880.45,"volume":9.75301,"closeTime":1682603099999},{"openTime":1682603100000,"open":28871.67,"high":28966.04,"low":28863.8,"close":28945.19,"volume":5.29399,"closeTime":1682603999999},{"openTime":1682604000000,"open":28945.2,"high":29096.21,"low":28945.2,"close":29057.73,"volume":4.66851,"closeTime":1682604899999},{"openTime":1682604900000,"open":29057.74,"high":29081.22,"low":28991.29,"close":29025.91,"volume":5.31158,"closeTime":1682605799999},{"openTime":1682605800000,"open":29027.99,"high":29074.62,"low":28995.01,"close":29049.28,"volume":5.61564,"closeTime":1682606699999},{"openTime":1682606700000,"open":29050.15,"high":29051.81,"low":28964.28,"close":28985.06,"volume":6.51443,"closeTime":1682607599999},{"openTime":1682607600000,"open":28985.81,"high":29079.58,"low":28985.81,"close":29022.04,"volume":5.68483,"closeTime":1682608499999},{"openTime":1682608500000,"open":29022.04,"high":29550,"low":29022.04,"close":29283.82,"volume":21.14937,"closeTime":1682609399999},{"openTime":1682609400000,"open":29296.84,"high":29410.04,"low":28996.63,"close":29000.25,"volume":11.4964,"closeTime":1682610299999},{"openTime":1682610300000,"open":28987.29,"high":29187.71,"low":28853.03,"close":29156.34,"volume":8.46671,"closeTime":1682611199999},{"openTime":1682611200000,"open":29168.72,"high":29223.06,"low":29086.65,"close":29087.38,"volume":5.08618,"closeTime":1682612099999},{"openTime":1682612100000,"open":29117.78,"high":29143.61,"low":29026.26,"close":29136.14,"volume":3.1651,"closeTime":1682612999999},{"openTime":1682613000000,"open":29142.75,"high":29155.19,"low":29047.3,"close":29104.43,"volume":2.46292,"closeTime":1682613899999},{"openTime":1682613900000,"open":29101.11,"high":29144.32,"low":29049.03,"close":29133.78,"volume":4.32742,"closeTime":1682614799999},{"openTime":1682614800000,"open":29143.23,"high":29211.31,"low":29105.24,"close":29174.91,"volume":4.29413,"closeTime":1682615699999},{"openTime":1682615700000,"open":29177.23,"high":29279.4,"low":29171.92,"close":29263.3,"volume":5.88196,"closeTime":1682616599999},{"openTime":1682616600000,"open":29276.25,"high":29359.79,"low":29229.16,"close":29297.5,"volume":10.70183,"closeTime":1682617499999},{"openTime":1682617500000,"open":29297.55,"high":29442.26,"low":29280.41,"close":29311.59,"volume":6.31045,"closeTime":1682618399999},{"openTime":1682618400000,"open":29320.88,"high":29394.8,"low":29244.16,"close":29345.69,"volume":8.24239,"closeTime":1682619299999},{"openTime":1682619300000,"open":29352.16,"high":29740.97,"low":29352.16,"close":29619.77,"volume":416.12141,"closeTime":1682620199999},{"openTime":1682620200000,"open":29644.06,"high":29888.02,"low":29627.35,"close":29883.43,"volume":217.92212,"closeTime":1682621099999},{"openTime":1682621100000,"open":29886.91,"high":29894.96,"low":29766.62,"close":29778.63,"volume":17.96277,"closeTime":1682621999999},{"openTime":1682622000000,"open":29794.14,"high":29864.44,"low":29471.27,"close":29582.27,"volume":14.22614,"closeTime":1682622899999},{"openTime":1682622900000,"open":29572.44,"high":29697.44,"low":29521.51,"close":29651.78,"volume":13.24525,"closeTime":1682623799999},{"openTime":1682623800000,"open":29658.12,"high":29813.43,"low":29637,"close":29806.03,"volume":9.08322,"closeTime":1682624699999},{"openTime":1682624700000,"open":29784.17,"high":29789,"low":29649.47,"close":29685.47,"volume":11.56185,"closeTime":1682625599999},{"openTime":1682625600000,"open":29686.28,"high":29833.31,"low":29492.34,"close":29536.42,"volume":20.93159,"closeTime":1682626499999},{"openTime":1682626500000,"open":29548.07,"high":29594.6,"low":29477.54,"close":29572.73,"volume":5.74596,"closeTime":1682627399999},{"openTime":1682627400000,"open":29572.88,"high":29695.41,"low":29532.06,"close":29625.81,"volume":4.322,"closeTime":1682628299999},{"openTime":1682628300000,"open":29627.14,"high":29649.23,"low":29588.37,"close":29629.87,"volume":1.50415,"closeTime":1682629199999},{"openTime":1682629200000,"open":29634.31,"high":29787.67,"low":29634.31,"close":29768.67,"volume":4.10396,"closeTime":1682630099999},{"openTime":1682630100000,"open":29763.86,"high":29782.6,"low":29692.1,"close":29718.1,"volume":3.00351,"closeTime":1682630999999},{"openTime":1682631000000,"open":29718.09,"high":29718.09,"low":29606.43,"close":29632.76,"volume":1.5033,"closeTime":1682631899999},{"openTime":1682631900000,"open":29633.41,"high":29668.49,"low":29557.17,"close":29657.94,"volume":1.47083,"closeTime":1682632799999},{"openTime":1682632800000,"open":29658.57,"high":29670.45,"low":29576.9,"close":29616.14,"volume":2.94874,"closeTime":1682633699999},{"openTime":1682633700000,"open":29617.04,"high":29630.42,"low":29591.36,"close":29595.89,"volume":1.60319,"closeTime":1682634599999},{"openTime":1682634600000,"open":29590.96,"high":29608.97,"low":29500.18,"close":29553.84,"volume":2.35728,"closeTime":1682635499999},{"openTime":1682635500000,"open":29556.15,"high":29556.15,"low":29277.68,"close":29408.95,"volume":6.8539,"closeTime":1682636399999},{"openTime":1682636400000,"open":29390.45,"high":29520.39,"low":29390.44,"close":29436.56,"volume":6.24319,"closeTime":1682637299999},{"openTime":1682637300000,"open":29409.01,"high":29495.42,"low":29401.84,"close":29488.69,"volume":1.41368,"closeTime":1682638199999},{"openTime":1682638200000,"open":29485.01,"high":29505.21,"low":29411.09,"close":29445.63,"volume":2.33826,"closeTime":1682639099999},{"openTime":1682639100000,"open":29445.63,"high":29501.75,"low":29426.32,"close":29487.51,"volume":1.78605,"closeTime":1682639999999},{"openTime":1682640000000,"open":29487.82,"high":29540.79,"low":29445.45,"close":29445.45,"volume":13.82349,"closeTime":1682640899999},{"openTime":1682640900000,"open":29440.73,"high":29482.46,"low":29381.53,"close":29399.7,"volume":2.44713,"closeTime":1682641799999},{"openTime":1682641800000,"open":29405.59,"high":29465.46,"low":29362.2,"close":29430.82,"volume":3.84323,"closeTime":1682642699999},{"openTime":1682642700000,"open":29425.61,"high":29573.52,"low":29425.61,"close":29567.83,"volume":7.25341,"closeTime":1682643599999},{"openTime":1682643600000,"open":29561.93,"high":29599.62,"low":29482.75,"close":29488.89,"volume":9.81383,"closeTime":1682644499999},{"openTime":1682644500000,"open":29486.47,"high":29515.68,"low":29467.81,"close":29483.4,"volume":1.80633,"closeTime":1682645399999},{"openTime":1682645400000,"open":29485.66,"high":29558.71,"low":29415.62,"close":29548.34,"volume":5.45919,"closeTime":1682646299999},{"openTime":1682646300000,"open":29554.03,"high":29570.39,"low":29526.84,"close":29528.06,"volume":3.84494,"closeTime":1682647199999},{"openTime":1682647200000,"open":29519.21,"high":29554.26,"low":29470.22,"close":29470.22,"volume":1.56424,"closeTime":1682648099999},{"openTime":1682648100000,"open":29467.85,"high":29491.87,"low":29445.33,"close":29486.19,"volume":0.90624,"closeTime":1682648999999},{"openTime":1682649000000,"open":29486.11,"high":29486.11,"low":29415.87,"close":29418.47,"volume":1.49493,"closeTime":1682649899999},{"openTime":1682649900000,"open":29421.69,"high":29449.43,"low":29386.23,"close":29409.07,"volume":4.30219,"closeTime":1682650799999},{"openTime":1682650800000,"open":29402.99,"high":29423.74,"low":29367.41,"close":29401.4,"volume":2.02308,"closeTime":1682651699999},{"openTime":1682651700000,"open":29405.59,"high":29406.19,"low":29339.69,"close":29367.53,"volume":16.99217,"closeTime":1682652599999},{"openTime":1682652600000,"open":29372.49,"high":29445.7,"low":29372.49,"close":29418.46,"volume":6.23203,"closeTime":1682653499999},{"openTime":1682653500000,"open":29421.09,"high":29437.95,"low":29407.54,"close":29426.38,"volume":2.12218,"closeTime":1682654399999},{"openTime":1682654400000,"open":29428.89,"high":29498.1,"low":29421.9,"close":29491.18,"volume":2.72748,"closeTime":1682655299999},{"openTime":1682655300000,"open":29488.29,"high":29506.79,"low":29469.33,"close":29485.39,"volume":3.89648,"closeTime":1682656199999},{"openTime":1682656200000,"open":29487.99,"high":29499.42,"low":29473.82,"close":29480.29,"volume":3.12773,"closeTime":1682657099999},{"openTime":1682657100000,"open":29488.63,"high":29549.99,"low":29466.77,"close":29504.21,"volume":3.54841,"closeTime":1682657999999},{"openTime":1682658000000,"open":29510.19,"high":29510.2,"low":29466.56,"close":29500.09,"volume":4.06949,"closeTime":1682658899999},{"openTime":1682658900000,"open":29494.17,"high":29519.32,"low":29491.6,"close":29491.6,"volume":2.77233,"closeTime":1682659799999},{"openTime":1682659800000,"open":29505.36,"high":29554.9,"low":29476.7,"close":29541.49,"volume":6.87838,"closeTime":1682660699999},{"openTime":1682660700000,"open":29541.48,"high":29579.15,"low":29488.27,"close":29492.85,"volume":2.09375,"closeTime":1682661599999},{"openTime":1682661600000,"open":29488.67,"high":29504.18,"low":29471.35,"close":29490.83,"volume":1.78959,"closeTime":1682662499999},{"openTime":1682662500000,"open":29494.8,"high":29524.61,"low":29417.28,"close":29442.05,"volume":2.21537,"closeTime":1682663399999},{"openTime":1682663400000,"open":29445.67,"high":29481.51,"low":29407.24,"close":29442.08,"volume":1.74337,"closeTime":1682664299999},{"openTime":1682664300000,"open":29442.07,"high":29484.5,"low":29400.51,"close":29484.5,"volume":2.38171,"closeTime":1682665199999},{"openTime":1682665200000,"open":29479.29,"high":29521.29,"low":29462.58,"close":29517.21,"volume":1.98176,"closeTime":1682666099999},{"openTime":1682666100000,"open":29513.07,"high":29535.54,"low":29464.08,"close":29469.28,"volume":2.20748,"closeTime":1682666999999},{"openTime":1682667000000,"open":29466.33,"high":29501.87,"low":29450,"close":29501.87,"volume":2.49195,"closeTime":1682667899999},{"openTime":1682667900000,"open":29505.16,"high":29531.63,"low":29484.82,"close":29502.16,"volume":1.74664,"closeTime":1682668799999},{"openTime":1682668800000,"open":29501.4,"high":29506.7,"low":29424.49,"close":29437.78,"volume":2.84144,"closeTime":1682669699999},{"openTime":1682669700000,"open":29437.78,"high":29437.78,"low":29362.97,"close":29376.87,"volume":5.7037,"closeTime":1682670599999},{"openTime":1682670600000,"open":29361.92,"high":29403.88,"low":29162.56,"close":29214.72,"volume":8.55205,"closeTime":1682671499999},{"openTime":1682671500000,"open":29216.6,"high":29288.14,"low":29182.06,"close":29270.39,"volume":3.77334,"closeTime":1682672399999},{"openTime":1682672400000,"open":29270.39,"high":29288.92,"low":29149.85,"close":29225.81,"volume":1.64386,"closeTime":1682673299999},{"openTime":1682673300000,"open":29230.69,"high":29305.72,"low":29208.84,"close":29228.64,"volume":4.54968,"closeTime":1682674199999},{"openTime":1682674200000,"open":29221.91,"high":29255.22,"low":29215.56,"close":29255.22,"volume":0.59194,"closeTime":1682675099999},{"openTime":1682675100000,"open":29247.33,"high":29253.34,"low":29197.73,"close":29211.36,"volume":1.75817,"closeTime":1682675999999},{"openTime":1682676000000,"open":29210,"high":29238.2,"low":29187.78,"close":29222.47,"volume":1.53808,"closeTime":1682676899999},{"openTime":1682676900000,"open":29219.34,"high":29332.53,"low":29213.27,"close":29298.53,"volume":1.5797,"closeTime":1682677799999},{"openTime":1682677800000,"open":29301.53,"high":29360.71,"low":29290.35,"close":29324.94,"volume":4.67866,"closeTime":1682678699999},{"openTime":1682678700000,"open":29321.68,"high":29340.95,"low":29272.36,"close":29272.46,"volume":1.57722,"closeTime":1682679599999},{"openTime":1682679600000,"open":29270.6,"high":29314.53,"low":29253.11,"close":29312.3,"volume":1.60664,"closeTime":1682680499999},{"openTime":1682680500000,"open":29312.3,"high":29336.25,"low":29282.55,"close":29306.95,"volume":3.28333,"closeTime":1682681399999},{"openTime":1682681400000,"open":29305.59,"high":29310.82,"low":29268.25,"close":29299.48,"volume":2.12315,"closeTime":1682682299999},{"openTime":1682682300000,"open":29301.79,"high":29309.03,"low":29216.72,"close":29257.13,"volume":2.46045,"closeTime":1682683199999},{"openTime":1682683200000,"open":29252.17,"high":29279.76,"low":29210.55,"close":29279.76,"volume":4.00043,"closeTime":1682684099999},{"openTime":1682684100000,"open":29283.97,"high":29350.12,"low":29268.45,"close":29339.38,"volume":2.05817,"closeTime":1682684999999},{"openTime":1682685000000,"open":29343.24,"high":29466.67,"low":29243.59,"close":29341.27,"volume":7.51458,"closeTime":1682685899999},{"openTime":1682685900000,"open":29341.31,"high":29341.31,"low":29218.1,"close":29242.63,"volume":3.66369,"closeTime":1682686799999},{"openTime":1682686800000,"open":29242.62,"high":29288.5,"low":29213.12,"close":29272.68,"volume":9.65115,"closeTime":1682687699999},{"openTime":1682687700000,"open":29279.35,"high":29350.98,"low":29260.03,"close":29332.7,"volume":3.7577,"closeTime":1682688599999},{"openTime":1682688600000,"open":29336.93,"high":29368.59,"low":28945.4,"close":28976.5,"volume":14.22308,"closeTime":1682689499999},{"openTime":1682689500000,"open":28963.49,"high":29073.8,"low":28909.57,"close":29039.22,"volume":5.65197,"closeTime":1682690399999},{"openTime":1682690400000,"open":29041.5,"high":29195.03,"low":29017.94,"close":29180.23,"volume":4.87023,"closeTime":1682691299999},{"openTime":1682691300000,"open":29185.25,"high":29312.28,"low":29165.81,"close":29256.88,"volume":5.07072,"closeTime":1682692199999},{"openTime":1682692200000,"open":29263.03,"high":29277.42,"low":29143.19,"close":29145.58,"volume":9.33676,"closeTime":1682693099999},{"openTime":1682693100000,"open":29145.58,"high":29237.77,"low":29049.97,"close":29099.99,"volume":8.23239,"closeTime":1682693999999},{"openTime":1682694000000,"open":29107.36,"high":29111.49,"low":28954.91,"close":29028.86,"volume":11.41677,"closeTime":1682694899999},{"openTime":1682694900000,"open":29021.86,"high":29112.3,"low":29010.93,"close":29092.89,"volume":6.20135,"closeTime":1682695799999},{"openTime":1682695800000,"open":29089.58,"high":29117.37,"low":29065.47,"close":29108.03,"volume":4.90972,"closeTime":1682696699999},{"openTime":1682696700000,"open":29110.15,"high":29183.88,"low":29094.2,"close":29159.96,"volume":3.36543,"closeTime":1682697599999},{"openTime":1682697600000,"open":29159.96,"high":29286.03,"low":29148.2,"close":29271.53,"volume":5.58489,"closeTime":1682698499999},{"openTime":1682698500000,"open":29263.03,"high":29263.03,"low":29119.2,"close":29159.52,"volume":2.61342,"closeTime":1682699399999},{"openTime":1682699400000,"open":29166.16,"high":29204.71,"low":29134.08,"close":29194.93,"volume":3.72918,"closeTime":1682700299999},{"openTime":1682700300000,"open":29202.26,"high":29312.65,"low":29192.76,"close":29283.64,"volume":3.6465,"closeTime":1682701199999},{"openTime":1682701200000,"open":29284.79,"high":29295.07,"low":29230.68,"close":29230.68,"volume":1.79525,"closeTime":1682702099999},{"openTime":1682702100000,"open":29230.68,"high":29238.86,"low":29161.37,"close":29221.28,"volume":2.76911,"closeTime":1682702999999},{"openTime":1682703000000,"open":29234.35,"high":29270.71,"low":29191.39,"close":29265.64,"volume":1.86603,"closeTime":1682703899999},{"openTime":1682703900000,"open":29267.86,"high":29273.03,"low":29216.73,"close":29252.85,"volume":2.59151,"closeTime":1682704799999},{"openTime":1682704800000,"open":29252.84,"high":29271.12,"low":29134.92,"close":29189.27,"volume":2.74088,"closeTime":1682705699999},{"openTime":1682705700000,"open":29172.29,"high":29229.22,"low":29157.35,"close":29194.13,"volume":2.66417,"closeTime":1682706599999},{"openTime":1682706600000,"open":29188.13,"high":29209.84,"low":29144.68,"close":29195.47,"volume":3.10548,"closeTime":1682707499999},{"openTime":1682707500000,"open":29194.15,"high":29262.53,"low":29194.15,"close":29259.36,"volume":1.91262,"closeTime":1682708399999},{"openTime":1682708400000,"open":29259.37,"high":29444.48,"low":29259.37,"close":29370.66,"volume":5.16482,"closeTime":1682709299999},{"openTime":1682709300000,"open":29361.27,"high":29388.84,"low":29313.77,"close":29322.95,"volume":7.80633,"closeTime":1682710199999},{"openTime":1682710200000,"open":29329.49,"high":29439.94,"low":29306.58,"close":29415.87,"volume":8.08629,"closeTime":1682711099999},{"openTime":1682711100000,"open":29406.09,"high":29414.16,"low":29334.07,"close":29336.9,"volume":15.87549,"closeTime":1682711999999},{"openTime":1682712000000,"open":29346.89,"high":29423.08,"low":29342.8,"close":29393.02,"volume":4.22337,"closeTime":1682712899999},{"openTime":1682712900000,"open":29385.01,"high":29396.42,"low":29315.77,"close":29341.66,"volume":2.90127,"closeTime":1682713799999},{"openTime":1682713800000,"open":29342.36,"high":29355.21,"low":29320.66,"close":29338.58,"volume":2.99707,"closeTime":1682714699999},{"openTime":1682714700000,"open":29346.94,"high":29391.39,"low":29312.12,"close":29355.41,"volume":3.97779,"closeTime":1682715599999},{"openTime":1682715600000,"open":29356.66,"high":29377.79,"low":29320.96,"close":29344.26,"volume":0.99825,"closeTime":1682716499999},{"openTime":1682716500000,"open":29356.13,"high":29387.28,"low":29348.06,"close":29349.23,"volume":8.33274,"closeTime":1682717399999},{"openTime":1682717400000,"open":29353.08,"high":29365.23,"low":29334.69,"close":29342.32,"volume":5.67133,"closeTime":1682718299999},{"openTime":1682718300000,"open":29345.82,"high":29363.91,"low":29342.15,"close":29348.51,"volume":7.06961,"closeTime":1682719199999},{"openTime":1682719200000,"open":29348.52,"high":29414.07,"low":29341.95,"close":29403.5,"volume":5.86875,"closeTime":1682720099999},{"openTime":1682720100000,"open":29402.42,"high":29416.73,"low":29355.66,"close":29407.64,"volume":2.39344,"closeTime":1682720999999},{"openTime":1682721000000,"open":29409.7,"high":29430.39,"low":29387.93,"close":29427.49,"volume":4.01469,"closeTime":1682721899999},{"openTime":1682721900000,"open":29426.96,"high":29449.99,"low":29362.89,"close":29367.36,"volume":3.59629,"closeTime":1682722799999},{"openTime":1682722800000,"open":29362.89,"high":29411.38,"low":29360,"close":29396.72,"volume":3.09709,"closeTime":1682723699999},{"openTime":1682723700000,"open":29396.98,"high":29400.3,"low":29297.01,"close":29315.92,"volume":1.76938,"closeTime":1682724599999},{"openTime":1682724600000,"open":29319.43,"high":29355.29,"low":29314.75,"close":29351.5,"volume":1.3178,"closeTime":1682725499999},{"openTime":1682725500000,"open":29348.98,"high":29358.31,"low":29321.61,"close":29331.97,"volume":5.37745,"closeTime":1682726399999},{"openTime":1682726400000,"open":29344.8,"high":29378.03,"low":29324.93,"close":29328.44,"volume":2.93749,"closeTime":1682727299999},{"openTime":1682727300000,"open":29328.9,"high":29348.43,"low":29322.03,"close":29326.96,"volume":2.93744,"closeTime":1682728199999},{"openTime":1682728200000,"open":29330.17,"high":29347.08,"low":29304.52,"close":29322.33,"volume":0.92968,"closeTime":1682729099999},{"openTime":1682729100000,"open":29325.11,"high":29336.6,"low":29226.76,"close":29278.71,"volume":2.07897,"closeTime":1682729999999},{"openTime":1682730000000,"open":29287.8,"high":29288.17,"low":29243.18,"close":29274.39,"volume":0.58465,"closeTime":1682730899999},{"openTime":1682730900000,"open":29273.86,"high":29302.77,"low":29262.71,"close":29302.76,"volume":0.96545,"closeTime":1682731799999},{"openTime":1682731800000,"open":29301.45,"high":29323.55,"low":29289.97,"close":29289.97,"volume":1.10779,"closeTime":1682732699999},{"openTime":1682732700000,"open":29293.36,"high":29304.47,"low":29288.38,"close":29300.48,"volume":0.63761,"closeTime":1682733599999},{"openTime":1682733600000,"open":29300.22,"high":29334.05,"low":29292.88,"close":29326.59,"volume":1.12951,"closeTime":1682734499999},{"openTime":1682734500000,"open":29317.94,"high":29369.04,"low":29317.94,"close":29349.82,"volume":1.26245,"closeTime":1682735399999},{"openTime":1682735400000,"open":29344.02,"high":29389.78,"low":29344.02,"close":29382.52,"volume":2.1665,"closeTime":1682736299999},{"openTime":1682736300000,"open":29387.82,"high":29422.02,"low":29377.28,"close":29397.01,"volume":1.73926,"closeTime":1682737199999},{"openTime":1682737200000,"open":29397.01,"high":29411.12,"low":29376.58,"close":29391.24,"volume":1.08399,"closeTime":1682738099999},{"openTime":1682738100000,"open":29388.93,"high":29398.68,"low":29361.43,"close":29397.25,"volume":3.63959,"closeTime":1682738999999},{"openTime":1682739000000,"open":29401.52,"high":29417.65,"low":29376.09,"close":29382.41,"volume":1.5311,"closeTime":1682739899999},{"openTime":1682739900000,"open":29383.35,"high":29391.26,"low":29371.53,"close":29371.53,"volume":0.25493,"closeTime":1682740799999},{"openTime":1682740800000,"open":29371.53,"high":29388.03,"low":29363.88,"close":29381.61,"volume":1.5083,"closeTime":1682741699999},{"openTime":1682741700000,"open":29385.92,"high":29463.14,"low":29384.33,"close":29425.68,"volume":1.76672,"closeTime":1682742599999},{"openTime":1682742600000,"open":29432.6,"high":29432.6,"low":29382.7,"close":29385.82,"volume":0.3113,"closeTime":1682743499999},{"openTime":1682743500000,"open":29387.83,"high":29400.14,"low":29375.38,"close":29397.58,"volume":2.4253,"closeTime":1682744399999},{"openTime":1682744400000,"open":29397.54,"high":29443.15,"low":29384.38,"close":29429.93,"volume":2.63303,"closeTime":1682745299999},{"openTime":1682745300000,"open":29428.13,"high":29448.36,"low":29398.03,"close":29398.1,"volume":3.41567,"closeTime":1682746199999},{"openTime":1682746200000,"open":29397.88,"high":29410.66,"low":29377.81,"close":29388.34,"volume":1.92709,"closeTime":1682747099999},{"openTime":1682747100000,"open":29390.82,"high":29390.82,"low":29373.08,"close":29378.05,"volume":1.46135,"closeTime":1682747999999},{"openTime":1682748000000,"open":29376.86,"high":29398.55,"low":29371.54,"close":29379.57,"volume":0.77615,"closeTime":1682748899999},{"openTime":1682748900000,"open":29379.58,"high":29395.43,"low":29327.49,"close":29343.09,"volume":6.92992,"closeTime":1682749799999},{"openTime":1682749800000,"open":29342.3,"high":29351,"low":29335.5,"close":29340.49,"volume":0.51613,"closeTime":1682750699999},{"openTime":1682750700000,"open":29341.84,"high":29359.62,"low":29307.46,"close":29348.27,"volume":2.29158,"closeTime":1682751599999},{"openTime":1682751600000,"open":29348.27,"high":29389.52,"low":29348.27,"close":29366.31,"volume":3.00967,"closeTime":1682752499999},{"openTime":1682752500000,"open":29362.63,"high":29388.05,"low":29319.83,"close":29334.62,"volume":2.78611,"closeTime":1682753399999},{"openTime":1682753400000,"open":29337.1,"high":29370.8,"low":29318.47,"close":29360.81,"volume":2.37415,"closeTime":1682754299999},{"openTime":1682754300000,"open":29361.19,"high":29375.98,"low":29358.66,"close":29371.35,"volume":1.42386,"closeTime":1682755199999},{"openTime":1682755200000,"open":29366.29,"high":29376.83,"low":29324.26,"close":29342.86,"volume":2.94459,"closeTime":1682756099999},{"openTime":1682756100000,"open":29348.41,"high":29354.49,"low":29296.47,"close":29325.33,"volume":3.61064,"closeTime":1682756999999},{"openTime":1682757000000,"open":29322.02,"high":29339.07,"low":29301.36,"close":29336.84,"volume":1.11053,"closeTime":1682757899999},{"openTime":1682757900000,"open":29338.37,"high":29354.48,"low":29328.44,"close":29336.26,"volume":0.47177,"closeTime":1682758799999},{"openTime":1682758800000,"open":29336.87,"high":29340.38,"low":29283.64,"close":29292.41,"volume":4.9304,"closeTime":1682759699999},{"openTime":1682759700000,"open":29294.05,"high":29317.89,"low":29270.58,"close":29316.35,"volume":2.37458,"closeTime":1682760599999},{"openTime":1682760600000,"open":29309.35,"high":29319.15,"low":29294.03,"close":29305.67,"volume":1.2225,"closeTime":1682761499999},{"openTime":1682761500000,"open":29302.98,"high":29333.6,"low":29302.98,"close":29321.01,"volume":0.47627,"closeTime":1682762399999},{"openTime":1682762400000,"open":29321.96,"high":29332.04,"low":29314.48,"close":29318.63,"volume":0.31182,"closeTime":1682763299999},{"openTime":1682763300000,"open":29311.23,"high":29311.44,"low":29270.73,"close":29288.72,"volume":0.32219,"closeTime":1682764199999},{"openTime":1682764200000,"open":29290.84,"high":29302.09,"low":29268.32,"close":29286.57,"volume":0.32149,"closeTime":1682765099999},{"openTime":1682765100000,"open":29291.27,"high":29312.82,"low":29287.2,"close":29290.33,"volume":0.55587,"closeTime":1682765999999},{"openTime":1682766000000,"open":29289.43,"high":29295.65,"low":29268.93,"close":29295.1,"volume":0.89467,"closeTime":1682766899999},{"openTime":1682766900000,"open":29295.1,"high":29298.05,"low":29275.88,"close":29279,"volume":1.10634,"closeTime":1682767799999},{"openTime":1682767800000,"open":29276.7,"high":29319.96,"low":29260.18,"close":29310.55,"volume":2.82626,"closeTime":1682768699999},{"openTime":1682768700000,"open":29309.9,"high":29354.52,"low":29309.9,"close":29349.04,"volume":2.47216,"closeTime":1682769599999},{"openTime":1682769600000,"open":29353.57,"high":29360.26,"low":29334.46,"close":29334.46,"volume":1.01816,"closeTime":1682770499999},{"openTime":1682770500000,"open":29342.44,"high":29345.75,"low":29321.86,"close":29327.44,"volume":1.212,"closeTime":1682771399999},{"openTime":1682771400000,"open":29327.43,"high":29327.94,"low":29315.67,"close":29327.94,"volume":0.35589,"closeTime":1682772299999},{"openTime":1682772300000,"open":29327.94,"high":29339.8,"low":29307.06,"close":29307.06,"volume":0.35169,"closeTime":1682773199999},{"openTime":1682773200000,"open":29305.4,"high":29326.92,"low":29300.18,"close":29324.91,"volume":1.75499,"closeTime":1682774099999},{"openTime":1682774100000,"open":29324.91,"high":29382.94,"low":29322.32,"close":29368.02,"volume":1.39845,"closeTime":1682774999999},{"openTime":1682775000000,"open":29369.45,"high":29376.83,"low":29346.47,"close":29362.69,"volume":0.7432,"closeTime":1682775899999},{"openTime":1682775900000,"open":29361.07,"high":29411.89,"low":29346.25,"close":29405.22,"volume":1.67386,"closeTime":1682776799999},{"openTime":1682776800000,"open":29409.89,"high":29412.89,"low":29373.18,"close":29380.58,"volume":1.87888,"closeTime":1682777699999},{"openTime":1682777700000,"open":29377.05,"high":29384.98,"low":29358.47,"close":29384.98,"volume":0.84449,"closeTime":1682778599999},{"openTime":1682778600000,"open":29383.4,"high":29394.47,"low":29362.68,"close":29373.5,"volume":0.94944,"closeTime":1682779499999},{"openTime":1682779500000,"open":29371.18,"high":29375.11,"low":29347.2,"close":29353.02,"volume":3.18556,"closeTime":1682780399999},{"openTime":1682780400000,"open":29354.57,"high":29355.89,"low":29326.53,"close":29333.76,"volume":2.09971,"closeTime":1682781299999},{"openTime":1682781300000,"open":29330.75,"high":29364.04,"low":29330.75,"close":29352.16,"volume":1.97798,"closeTime":1682782199999},{"openTime":1682782200000,"open":29356.27,"high":29357.71,"low":29340.15,"close":29348.31,"volume":1.3109,"closeTime":1682783099999},{"openTime":1682783100000,"open":29358.8,"high":29364.39,"low":29249.43,"close":29296.53,"volume":1.4968,"closeTime":1682783999999},{"openTime":1682784000000,"open":29299.03,"high":29323.04,"low":29285.46,"close":29293.27,"volume":0.91182,"closeTime":1682784899999},{"openTime":1682784900000,"open":29295.15,"high":29302.64,"low":29268.32,"close":29285.97,"volume":0.76198,"closeTime":1682785799999},{"openTime":1682785800000,"open":29280.96,"high":29300.49,"low":29276.95,"close":29286.21,"volume":0.83745,"closeTime":1682786699999},{"openTime":1682786700000,"open":29286.41,"high":29310.88,"low":29284.66,"close":29303.84,"volume":0.62208,"closeTime":1682787599999},{"openTime":1682787600000,"open":29304.62,"high":29304.97,"low":29276.88,"close":29279.17,"volume":0.61013,"closeTime":1682788499999},{"openTime":1682788500000,"open":29276.88,"high":29294.17,"low":29267.67,"close":29267.67,"volume":0.84164,"closeTime":1682789399999},{"openTime":1682789400000,"open":29264.52,"high":29264.52,"low":29044.14,"close":29176.37,"volume":4.50899,"closeTime":1682790299999},{"openTime":1682790300000,"open":29176.37,"high":29186.21,"low":29143.82,"close":29178.26,"volume":0.83505,"closeTime":1682791199999},{"openTime":1682791200000,"open":29170.54,"high":29236.61,"low":29170.53,"close":29236.61,"volume":1.11026,"closeTime":1682792099999},{"openTime":1682792100000,"open":29236.61,"high":29236.61,"low":29201.78,"close":29206.27,"volume":1.38803,"closeTime":1682792999999},{"openTime":1682793000000,"open":29208.03,"high":29211.63,"low":29153.54,"close":29183.78,"volume":2.24947,"closeTime":1682793899999},{"openTime":1682793900000,"open":29185.67,"high":29200.68,"low":29180.3,"close":29195.97,"volume":0.54371,"closeTime":1682794799999},{"openTime":1682794800000,"open":29197.84,"high":29223.31,"low":29188.1,"close":29207.38,"volume":3.23764,"closeTime":1682795699999},{"openTime":1682795700000,"open":29206.47,"high":29290.64,"low":29206.47,"close":29270.42,"volume":2.99305,"closeTime":1682796599999},{"openTime":1682796600000,"open":29271.28,"high":29333.19,"low":29271.28,"close":29291.59,"volume":1.48646,"closeTime":1682797499999},{"openTime":1682797500000,"open":29296.82,"high":29296.82,"low":29258.61,"close":29268.29,"volume":2.33643,"closeTime":1682798399999},{"openTime":1682798400000,"open":29260.47,"high":29271.12,"low":29232.83,"close":29255.52,"volume":1.06576,"closeTime":1682799299999},{"openTime":1682799300000,"open":29255.33,"high":29278.44,"low":29254.53,"close":29274.29,"volume":0.78872,"closeTime":1682800199999},{"openTime":1682800200000,"open":29276.05,"high":29284.96,"low":29243.93,"close":29244.81,"volume":0.64223,"closeTime":1682801099999},{"openTime":1682801100000,"open":29249.91,"high":29254.96,"low":29218.75,"close":29246.77,"volume":0.92366,"closeTime":1682801999999},{"openTime":1682802000000,"open":29243.1,"high":29258.04,"low":29240.07,"close":29248.25,"volume":1.14712,"closeTime":1682802899999},{"openTime":1682802900000,"open":29251.93,"high":29260.56,"low":29240.61,"close":29245.4,"volume":0.42917,"closeTime":1682803799999},{"openTime":1682803800000,"open":29240.06,"high":29266.51,"low":29181.6,"close":29266.51,"volume":3.3435,"closeTime":1682804699999},{"openTime":1682804700000,"open":29275.14,"high":29275.14,"low":29236.64,"close":29249.76,"volume":2.40605,"closeTime":1682805599999},{"openTime":1682805600000,"open":29247.68,"high":29256.57,"low":29194.87,"close":29206.94,"volume":2.92333,"closeTime":1682806499999},{"openTime":1682806500000,"open":29215.11,"high":29226.03,"low":29197.52,"close":29226.03,"volume":0.99209,"closeTime":1682807399999},{"openTime":1682807400000,"open":29223.08,"high":29242.03,"low":29217.91,"close":29242.03,"volume":1.38428,"closeTime":1682808299999},{"openTime":1682808300000,"open":29241.26,"high":29248.91,"low":29225.35,"close":29225.35,"volume":0.51166,"closeTime":1682809199999},{"openTime":1682809200000,"open":29222.96,"high":29222.96,"low":29164.19,"close":29209.59,"volume":0.62236,"closeTime":1682810099999},{"openTime":1682810100000,"open":29209.06,"high":29228.06,"low":29194.99,"close":29195.77,"volume":0.91186,"closeTime":1682810999999},{"openTime":1682811000000,"open":29195.77,"high":29237.73,"low":29182.08,"close":29225.86,"volume":1.91246,"closeTime":1682811899999},{"openTime":1682811900000,"open":29228.58,"high":29256.54,"low":29222.96,"close":29249.61,"volume":0.69671,"closeTime":1682812799999},{"openTime":1682812800000,"open":29244.81,"high":29246.83,"low":29226.5,"close":29230.77,"volume":0.67681,"closeTime":1682813699999},{"openTime":1682813700000,"open":29230.83,"high":29234.37,"low":29209.99,"close":29231.71,"volume":10.57844,"closeTime":1682814599999},{"openTime":1682814600000,"open":29227.93,"high":29227.93,"low":29196.05,"close":29203.35,"volume":0.83404,"closeTime":1682815499999},{"openTime":1682815500000,"open":29200.84,"high":29200.84,"low":29144.1,"close":29149.8,"volume":2.28475,"closeTime":1682816399999},{"openTime":1682816400000,"open":29156,"high":29167.22,"low":29147.2,"close":29164.16,"volume":1.53308,"closeTime":1682817299999},{"openTime":1682817300000,"open":29168.72,"high":29182.41,"low":29133.36,"close":29153.75,"volume":0.78132,"closeTime":1682818199999},{"openTime":1682818200000,"open":29156.27,"high":29161.87,"low":29126.16,"close":29146.88,"volume":1.04852,"closeTime":1682819099999},{"openTime":1682819100000,"open":29150.74,"high":29182.89,"low":29103.94,"close":29119.01,"volume":2.88526,"closeTime":1682819999999},{"openTime":1682820000000,"open":29113.12,"high":29150.02,"low":29108.25,"close":29147.97,"volume":0.72829,"closeTime":1682820899999},{"openTime":1682820900000,"open":29136.72,"high":29154.79,"low":29129.91,"close":29137.09,"volume":1.01676,"closeTime":1682821799999},{"openTime":1682821800000,"open":29140.92,"high":29168.54,"low":29140.92,"close":29163.83,"volume":1.20105,"closeTime":1682822699999},{"openTime":1682822700000,"open":29157.89,"high":29207.93,"low":29155.26,"close":29196.39,"volume":1.44128,"closeTime":1682823599999},{"openTime":1682823600000,"open":29196.83,"high":29210.06,"low":29189.67,"close":29189.67,"volume":1.20852,"closeTime":1682824499999},{"openTime":1682824500000,"open":29187.23,"high":29187.23,"low":29165.32,"close":29180.22,"volume":0.64312,"closeTime":1682825399999},{"openTime":1682825400000,"open":29180.43,"high":29196.98,"low":29173.78,"close":29190,"volume":0.69395,"closeTime":1682826299999},{"openTime":1682826300000,"open":29190,"high":29204.3,"low":29165.69,"close":29195.74,"volume":0.57803,"closeTime":1682827199999},{"openTime":1682827200000,"open":29196.27,"high":29209.72,"low":29186.17,"close":29195.55,"volume":0.64479,"closeTime":1682828099999},{"openTime":1682828100000,"open":29201.17,"high":29221.28,"low":29196.05,"close":29202.97,"volume":0.5993,"closeTime":1682828999999},{"openTime":1682829000000,"open":29200.97,"high":29216.11,"low":29200.97,"close":29216.11,"volume":0.19577,"closeTime":1682829899999},{"openTime":1682829900000,"open":29217.68,"high":29233.85,"low":29216.91,"close":29231.13,"volume":0.63609,"closeTime":1682830799999},{"openTime":1682830800000,"open":29226.2,"high":29258.42,"low":29226.2,"close":29258.36,"volume":0.52619,"closeTime":1682831699999},{"openTime":1682831700000,"open":29256.94,"high":29270.53,"low":29239.47,"close":29256.14,"volume":1.57905,"closeTime":1682832599999},{"openTime":1682832600000,"open":29257.79,"high":29265.24,"low":29238.13,"close":29253.47,"volume":0.3102,"closeTime":1682833499999},{"openTime":1682833500000,"open":29254.75,"high":29281.36,"low":29248.93,"close":29278.39,"volume":2.3161,"closeTime":1682834399999},{"openTime":1682834400000,"open":29277.6,"high":29297.83,"low":29266.64,"close":29279.66,"volume":0.52426,"closeTime":1682835299999},{"openTime":1682835300000,"open":29282.13,"high":29293.5,"low":29261,"close":29261,"volume":1.19143,"closeTime":1682836199999},{"openTime":1682836200000,"open":29260.83,"high":29284.35,"low":29260.83,"close":29284.35,"volume":0.30267,"closeTime":1682837099999},{"openTime":1682837100000,"open":29287.6,"high":29296.75,"low":29278.24,"close":29290.49,"volume":0.51674,"closeTime":1682837999999},{"openTime":1682838000000,"open":29290.5,"high":29300.44,"low":29278.9,"close":29296.86,"volume":0.60448,"closeTime":1682838899999},{"openTime":1682838900000,"open":29300.11,"high":29313.93,"low":29295.43,"close":29296.22,"volume":0.80251,"closeTime":1682839799999},{"openTime":1682839800000,"open":29301.73,"high":29313.85,"low":29292.99,"close":29302.13,"volume":0.44034,"closeTime":1682840699999},{"openTime":1682840700000,"open":29306.49,"high":29306.49,"low":29285.47,"close":29285.47,"volume":0.68242,"closeTime":1682841599999},{"openTime":1682841600000,"open":29285.47,"high":29290.15,"low":29264.46,"close":29285.69,"volume":2.79954,"closeTime":1682842499999},{"openTime":1682842500000,"open":29284.41,"high":29313.02,"low":29268.32,"close":29311.38,"volume":1.3179,"closeTime":1682843399999},{"openTime":1682843400000,"open":29309.53,"high":29359.93,"low":29308.85,"close":29313.73,"volume":2.81535,"closeTime":1682844299999},{"openTime":1682844300000,"open":29313.1,"high":29313.1,"low":29266.5,"close":29282.21,"volume":0.92087,"closeTime":1682845199999},{"openTime":1682845200000,"open":29287.45,"high":29291.09,"low":29267.95,"close":29276.38,"volume":0.523,"closeTime":1682846099999},{"openTime":1682846100000,"open":29277.87,"high":29277.87,"low":29243.4,"close":29273.6,"volume":1.28481,"closeTime":1682846999999},{"openTime":1682847000000,"open":29272.2,"high":29273.44,"low":29250.33,"close":29261.63,"volume":0.98656,"closeTime":1682847899999},{"openTime":1682847900000,"open":29268.2,"high":29278.9,"low":29268.2,"close":29276.09,"volume":0.44276,"closeTime":1682848799999},{"openTime":1682848800000,"open":29291.29,"high":29320.02,"low":29291.29,"close":29313.74,"volume":0.52685,"closeTime":1682849699999},{"openTime":1682849700000,"open":29313.74,"high":29332.88,"low":29299.25,"close":29299.25,"volume":0.69817,"closeTime":1682850599999},{"openTime":1682850600000,"open":29295.67,"high":29295.67,"low":29244.79,"close":29244.79,"volume":0.48499,"closeTime":1682851499999},{"openTime":1682851500000,"open":29242.62,"high":29249.1,"low":29204.82,"close":29240.14,"volume":0.99244,"closeTime":1682852399999},{"openTime":1682852400000,"open":29245.32,"high":29257.43,"low":29237.91,"close":29244.71,"volume":5.3214,"closeTime":1682853299999},{"openTime":1682853300000,"open":29241.54,"high":29270.54,"low":29223.95,"close":29235.56,"volume":0.96737,"closeTime":1682854199999},{"openTime":1682854200000,"open":29235.57,"high":29235.57,"low":29195.83,"close":29199.86,"volume":1.75769,"closeTime":1682855099999},{"openTime":1682855100000,"open":29206.86,"high":29222.83,"low":29183.51,"close":29205.83,"volume":0.78549,"closeTime":1682855999999},{"openTime":1682856000000,"open":29210.81,"high":29219.25,"low":29208.37,"close":29216.85,"volume":0.57887,"closeTime":1682856899999},{"openTime":1682856900000,"open":29220.04,"high":29244.53,"low":29208.46,"close":29222.83,"volume":0.85014,"closeTime":1682857799999},{"openTime":1682857800000,"open":29220.68,"high":29240.85,"low":29207.28,"close":29237.74,"volume":1.21165,"closeTime":1682858699999},{"openTime":1682858700000,"open":29242.9,"high":29266.84,"low":29240.87,"close":29252.04,"volume":0.72822,"closeTime":1682859599999},{"openTime":1682859600000,"open":29255.49,"high":29291.03,"low":29254.49,"close":29277.9,"volume":1.57257,"closeTime":1682860499999},{"openTime":1682860500000,"open":29282.77,"high":29340.91,"low":29278.27,"close":29302.63,"volume":2.78159,"closeTime":1682861399999},{"openTime":1682861400000,"open":29298.48,"high":29318.33,"low":29278.96,"close":29291.82,"volume":1.869,"closeTime":1682862299999},{"openTime":1682862300000,"open":29294.04,"high":29319.33,"low":29294.04,"close":29311.95,"volume":1.31874,"closeTime":1682863199999},{"openTime":1682863200000,"open":29311.95,"high":29318.3,"low":29297.07,"close":29301.58,"volume":1.85871,"closeTime":1682864099999},{"openTime":1682864100000,"open":29299.07,"high":29299.72,"low":29277.19,"close":29290.84,"volume":0.69076,"closeTime":1682864999999},{"openTime":1682865000000,"open":29290.84,"high":29446.33,"low":29273.64,"close":29370.88,"volume":2.72981,"closeTime":1682865899999},{"openTime":1682865900000,"open":29373.83,"high":29424.58,"low":29355.43,"close":29413.67,"volume":1.26923,"closeTime":1682866799999},{"openTime":1682866800000,"open":29409.14,"high":29659.83,"low":29409.14,"close":29592.77,"volume":10.82478,"closeTime":1682867699999},{"openTime":1682867700000,"open":29590.31,"high":29878.97,"low":29586.49,"close":29832.01,"volume":14.78567,"closeTime":1682868599999},{"openTime":1682868600000,"open":29836.04,"high":29969.77,"low":29836.04,"close":29886.22,"volume":9.09469,"closeTime":1682869499999},{"openTime":1682869500000,"open":29881.54,"high":29896.41,"low":29581.17,"close":29687.17,"volume":7.1841,"closeTime":1682870399999},{"openTime":1682870400000,"open":29673.76,"high":29874.21,"low":29673.76,"close":29743.83,"volume":7.53047,"closeTime":1682871299999},{"openTime":1682871300000,"open":29740.75,"high":29833.68,"low":29638.02,"close":29652.91,"volume":21.93454,"closeTime":1682872199999},{"openTime":1682872200000,"open":29646.22,"high":29750.23,"low":29646.22,"close":29708.38,"volume":1.7741,"closeTime":1682873099999},{"openTime":1682873100000,"open":29705.96,"high":29780.96,"low":29705.96,"close":29733.66,"volume":0.74459,"closeTime":1682873999999},{"openTime":1682874000000,"open":29729.72,"high":29773.34,"low":29688.06,"close":29727.6,"volume":1.57743,"closeTime":1682874899999},{"openTime":1682874900000,"open":29727.33,"high":29807.8,"low":29722.22,"close":29784.58,"volume":2.092,"closeTime":1682875799999},{"openTime":1682875800000,"open":29780.63,"high":29849.39,"low":29765.49,"close":29782.1,"volume":1.16759,"closeTime":1682876699999},{"openTime":1682876700000,"open":29780.35,"high":29780.35,"low":29660.67,"close":29667.81,"volume":1.42232,"closeTime":1682877599999},{"openTime":1682877600000,"open":29657.92,"high":29663.39,"low":29541.29,"close":29659.32,"volume":5.82115,"closeTime":1682878499999},{"openTime":1682878500000,"open":29666.48,"high":29685.94,"low":29625.48,"close":29658.49,"volume":1.16981,"closeTime":1682879399999},{"openTime":1682879400000,"open":29654.9,"high":29659.12,"low":29608.11,"close":29629.34,"volume":1.49932,"closeTime":1682880299999},{"openTime":1682880300000,"open":29618.45,"high":29644.85,"low":29570.3,"close":29590.09,"volume":1.47281,"closeTime":1682881199999},{"openTime":1682881200000,"open":29588.89,"high":29614.08,"low":29370.19,"close":29388.72,"volume":9.59708,"closeTime":1682882099999},{"openTime":1682882100000,"open":29380.15,"high":29428.38,"low":29247.31,"close":29374.09,"volume":6.53652,"closeTime":1682882999999},{"openTime":1682883000000,"open":29356.03,"high":29401.19,"low":29316.07,"close":29383.48,"volume":4.2259,"closeTime":1682883899999},{"openTime":1682883900000,"open":29381.89,"high":29404.01,"low":29329.15,"close":29375.11,"volume":5.46395,"closeTime":1682884799999},{"openTime":1682884800000,"open":29375.11,"high":29375.11,"low":29183.71,"close":29218.6,"volume":12.38278,"closeTime":1682885699999},{"openTime":1682885700000,"open":29217.82,"high":29343.08,"low":29181.9,"close":29341.67,"volume":3.77206,"closeTime":1682886599999},{"openTime":1682886600000,"open":29318.24,"high":29348.98,"low":29293.29,"close":29346.03,"volume":3.13836,"closeTime":1682887499999},{"openTime":1682887500000,"open":29337.91,"high":29355.11,"low":29300.92,"close":29345.28,"volume":1.99346,"closeTime":1682888399999},{"openTime":1682888400000,"open":29346.88,"high":29464.18,"low":29335.14,"close":29452.84,"volume":2.51843,"closeTime":1682889299999},{"openTime":1682889300000,"open":29451.83,"high":29496,"low":29383.06,"close":29483.06,"volume":3.39293,"closeTime":1682890199999},{"openTime":1682890200000,"open":29490.23,"high":29503.12,"low":29382.69,"close":29389.8,"volume":2.33562,"closeTime":1682891099999},{"openTime":1682891100000,"open":29399.32,"high":29463.85,"low":29393.53,"close":29430.47,"volume":2.31558,"closeTime":1682891999999},{"openTime":1682892000000,"open":29430.61,"high":29442.54,"low":29397.44,"close":29422.61,"volume":0.75477,"closeTime":1682892899999},{"openTime":1682892900000,"open":29424.78,"high":29434.74,"low":29399.36,"close":29431.57,"volume":1.99485,"closeTime":1682893799999},{"openTime":1682893800000,"open":29432.47,"high":29442.81,"low":29382.98,"close":29414.54,"volume":2.26704,"closeTime":1682894699999},{"openTime":1682894700000,"open":29413.65,"high":29413.65,"low":29381.04,"close":29397.44,"volume":0.63475,"closeTime":1682895599999},{"openTime":1682895600000,"open":29391.99,"high":29432.09,"low":29348.81,"close":29409.44,"volume":1.62332,"closeTime":1682896499999},{"openTime":1682896500000,"open":29410.5,"high":29410.5,"low":29344.03,"close":29407.16,"volume":2.04785,"closeTime":1682897399999},{"openTime":1682897400000,"open":29406.51,"high":29431.22,"low":29387.28,"close":29408.29,"volume":10.13624,"closeTime":1682898299999},{"openTime":1682898300000,"open":29407.78,"high":29408.15,"low":29196.14,"close":29226.94,"volume":5.91644,"closeTime":1682899199999},{"openTime":1682899200000,"open":29243.12,"high":29331.4,"low":29232.69,"close":29298.81,"volume":2.36764,"closeTime":1682900099999},{"openTime":1682900100000,"open":29307.06,"high":29333.76,"low":29282.56,"close":29317.73,"volume":8.60354,"closeTime":1682900999999},{"openTime":1682901000000,"open":29316.19,"high":29324.27,"low":29291.48,"close":29317.82,"volume":2.93419,"closeTime":1682901899999},{"openTime":1682901900000,"open":29314.87,"high":29349.53,"low":29299.05,"close":29329.94,"volume":1.05052,"closeTime":1682902799999},{"openTime":1682902800000,"open":29324.58,"high":29327.81,"low":29261.86,"close":29275.64,"volume":1.97463,"closeTime":1682903699999},{"openTime":1682903700000,"open":29266.04,"high":29282.69,"low":29208.45,"close":29264.15,"volume":4.78351,"closeTime":1682904599999},{"openTime":1682904600000,"open":29266.14,"high":29272.38,"low":28677.4,"close":28689.79,"volume":12.13477,"closeTime":1682905499999},{"openTime":1682905500000,"open":28687.02,"high":28715.32,"low":28410.54,"close":28525.4,"volume":18.52256,"closeTime":1682906399999},{"openTime":1682906400000,"open":28499.7,"high":28688.24,"low":28433.38,"close":28659.57,"volume":9.53912,"closeTime":1682907299999},{"openTime":1682907300000,"open":28651.25,"high":28680.96,"low":28574.86,"close":28596.02,"volume":5.93022,"closeTime":1682908199999},{"openTime":1682908200000,"open":28596.88,"high":28654.94,"low":28586.54,"close":28603.88,"volume":3.2396,"closeTime":1682909099999},{"openTime":1682909100000,"open":28607.52,"high":28627.83,"low":28553.99,"close":28560.96,"volume":2.93863,"closeTime":1682909999999},{"openTime":1682910000000,"open":28554.29,"high":28575.96,"low":28480.04,"close":28492.27,"volume":7.67252,"closeTime":1682910899999},{"openTime":1682910900000,"open":28488.84,"high":28608.51,"low":28453.31,"close":28588.67,"volume":6.67815,"closeTime":1682911799999},{"openTime":1682911800000,"open":28601.78,"high":28601.78,"low":28562.8,"close":28600.89,"volume":0.69899,"closeTime":1682912699999},{"openTime":1682912700000,"open":28600.86,"high":28604.79,"low":28559.38,"close":28570.07,"volume":2.93371,"closeTime":1682913599999},{"openTime":1682913600000,"open":28569.9,"high":28598.29,"low":28553.45,"close":28576.6,"volume":3.76536,"closeTime":1682914499999},{"openTime":1682914500000,"open":28575.88,"high":28576.43,"low":28515.7,"close":28550.98,"volume":2.77795,"closeTime":1682915399999},{"openTime":1682915400000,"open":28553.83,"high":28558.54,"low":28497.68,"close":28510,"volume":11.79581,"closeTime":1682916299999},{"openTime":1682916300000,"open":28512.04,"high":28568.5,"low":28512.04,"close":28567.07,"volume":1.81332,"closeTime":1682917199999},{"openTime":1682917200000,"open":28566.22,"high":28640.36,"low":28545.86,"close":28640.36,"volume":4.58982,"closeTime":1682918099999},{"openTime":1682918100000,"open":28642.47,"high":28645.57,"low":28565.84,"close":28565.84,"volume":6.76936,"closeTime":1682918999999},{"openTime":1682919000000,"open":28565.67,"high":28565.67,"low":28250,"close":28433.92,"volume":14.14642,"closeTime":1682919899999},{"openTime":1682919900000,"open":28439.09,"high":28499.73,"low":28392.66,"close":28496.43,"volume":4.68045,"closeTime":1682920799999},{"openTime":1682920800000,"open":28496.02,"high":28542.57,"low":28461.96,"close":28518.49,"volume":3.08546,"closeTime":1682921699999},{"openTime":1682921700000,"open":28518.61,"high":28567.18,"low":28491.52,"close":28564.03,"volume":4.5542,"closeTime":1682922599999},{"openTime":1682922600000,"open":28572.47,"high":28577.21,"low":28551.39,"close":28574.92,"volume":1.08677,"closeTime":1682923499999},{"openTime":1682923500000,"open":28563.63,"high":28606.44,"low":28561.12,"close":28601.37,"volume":2.42167,"closeTime":1682924399999},{"openTime":1682924400000,"open":28597.44,"high":28721.22,"low":28589.5,"close":28626.14,"volume":7.01511,"closeTime":1682925299999},{"openTime":1682925300000,"open":28631.98,"high":28691.91,"low":28614.74,"close":28670.21,"volume":2.74982,"closeTime":1682926199999},{"openTime":1682926200000,"open":28666.48,"high":28666.48,"low":28623.98,"close":28636.06,"volume":2.70878,"closeTime":1682927099999},{"openTime":1682927100000,"open":28649.23,"high":28672.17,"low":28610.68,"close":28640.95,"volume":1.95378,"closeTime":1682927999999},{"openTime":1682928000000,"open":28639.34,"high":28643.44,"low":28584.26,"close":28599.02,"volume":10.24573,"closeTime":1682928899999},{"openTime":1682928900000,"open":28602.73,"high":28608.21,"low":28560.41,"close":28605.88,"volume":8.51378,"closeTime":1682929799999},{"openTime":1682929800000,"open":28606.16,"high":28618.05,"low":28584.14,"close":28610.27,"volume":1.45547,"closeTime":1682930699999},{"openTime":1682930700000,"open":28612.98,"high":28619.82,"low":28560.34,"close":28584.02,"volume":4.2085,"closeTime":1682931599999},{"openTime":1682931600000,"open":28583.9,"high":28588.77,"low":28565.39,"close":28588.57,"volume":1.51047,"closeTime":1682932499999},{"openTime":1682932500000,"open":28591.38,"high":28677.55,"low":28591.38,"close":28606.56,"volume":4.26793,"closeTime":1682933399999},{"openTime":1682933400000,"open":28611.61,"high":28624.77,"low":28544.23,"close":28563.87,"volume":1.02772,"closeTime":1682934299999},{"openTime":1682934300000,"open":28561.19,"high":28561.67,"low":28505.94,"close":28533.98,"volume":4.36164,"closeTime":1682935199999},{"openTime":1682935200000,"open":28535.05,"high":28560.04,"low":28528.57,"close":28559.78,"volume":1.18685,"closeTime":1682936099999},{"openTime":1682936100000,"open":28559.79,"high":28572.55,"low":28529.01,"close":28553.1,"volume":0.83546,"closeTime":1682936999999},{"openTime":1682937000000,"open":28547.23,"high":28551.93,"low":28496.59,"close":28536.85,"volume":1.7021,"closeTime":1682937899999},{"openTime":1682937900000,"open":28539.63,"high":28572.45,"low":28520.87,"close":28564.58,"volume":0.79588,"closeTime":1682938799999},{"openTime":1682938800000,"open":28564.57,"high":28596.92,"low":28541.25,"close":28544.75,"volume":6.57416,"closeTime":1682939699999},{"openTime":1682939700000,"open":28543.15,"high":28559.35,"low":28513.26,"close":28557.26,"volume":3.79237,"closeTime":1682940599999},{"openTime":1682940600000,"open":28557.22,"high":28567.36,"low":28526.5,"close":28567.36,"volume":1.27403,"closeTime":1682941499999},{"openTime":1682941500000,"open":28567.36,"high":28580.11,"low":28519.09,"close":28528.64,"volume":2.45655,"closeTime":1682942399999},{"openTime":1682942400000,"open":28530.72,"high":28550.17,"low":28457.22,"close":28540.22,"volume":7.23845,"closeTime":1682943299999},{"openTime":1682943300000,"open":28538.43,"high":28584.52,"low":28518.69,"close":28584.52,"volume":3.7029,"closeTime":1682944199999},{"openTime":1682944200000,"open":28582.47,"high":28612.72,"low":28562.15,"close":28599.89,"volume":1.4761,"closeTime":1682945099999},{"openTime":1682945100000,"open":28598.72,"high":28615.76,"low":28574.97,"close":28599.03,"volume":4.03275,"closeTime":1682945999999},{"openTime":1682946000000,"open":28604.45,"high":28604.45,"low":28576.52,"close":28580.48,"volume":3.57732,"closeTime":1682946899999},{"openTime":1682946900000,"open":28580.58,"high":28631.46,"low":28560.22,"close":28619.92,"volume":2.72803,"closeTime":1682947799999},{"openTime":1682947800000,"open":28615.57,"high":28632,"low":28507.24,"close":28534.54,"volume":14.00011,"closeTime":1682948699999},{"openTime":1682948700000,"open":28546.2,"high":28549.59,"low":28453.89,"close":28465.84,"volume":3.63113,"closeTime":1682949599999},{"openTime":1682949600000,"open":28464.6,"high":28550.88,"low":28333.18,"close":28508.28,"volume":8.13171,"closeTime":1682950499999},{"openTime":1682950500000,"open":28506.84,"high":28582.73,"low":28437.25,"close":28490.31,"volume":4.59944,"closeTime":1682951399999},{"openTime":1682951400000,"open":28493.45,"high":28529.02,"low":28427.08,"close":28452.08,"volume":9.62458,"closeTime":1682952299999},{"openTime":1682952300000,"open":28448.23,"high":28497.85,"low":28448.23,"close":28477.95,"volume":3.70865,"closeTime":1682953199999},{"openTime":1682953200000,"open":28485.67,"high":28494.17,"low":28360.75,"close":28393.29,"volume":4.94613,"closeTime":1682954099999},{"openTime":1682954100000,"open":28391.23,"high":28410.9,"low":28100.14,"close":28115.39,"volume":42.50062,"closeTime":1682954999999},{"openTime":1682955000000,"open":28107.78,"high":28192.75,"low":28081.45,"close":28112.81,"volume":9.52133,"closeTime":1682955899999},{"openTime":1682955900000,"open":28115.83,"high":28217.03,"low":28111.82,"close":28176.3,"volume":6.90087,"closeTime":1682956799999},{"openTime":1682956800000,"open":28180.73,"high":28273.78,"low":28106.71,"close":28152.43,"volume":12.30856,"closeTime":1682957699999},{"openTime":1682957700000,"open":28151.65,"high":28204.19,"low":28028.56,"close":28125.92,"volume":7.77766,"closeTime":1682958599999},{"openTime":1682958600000,"open":28125.95,"high":28239.58,"low":28125.95,"close":28219,"volume":10.37891,"closeTime":1682959499999},{"openTime":1682959500000,"open":28227.35,"high":28392.8,"low":28227.35,"close":28366.74,"volume":15.59653,"closeTime":1682960399999},{"openTime":1682960400000,"open":28365.44,"high":28409.69,"low":28333.6,"close":28344.16,"volume":4.67856,"closeTime":1682961299999},{"openTime":1682961300000,"open":28344.19,"high":28355.55,"low":28172.24,"close":28174.51,"volume":7.54516,"closeTime":1682962199999},{"openTime":1682962200000,"open":28191.74,"high":28324.25,"low":28176.81,"close":28278.18,"volume":7.38266,"closeTime":1682963099999},{"openTime":1682963100000,"open":28278.2,"high":28315.73,"low":28268.41,"close":28282.84,"volume":2.41556,"closeTime":1682963999999},{"openTime":1682964000000,"open":28285.48,"high":28298.34,"low":28250.79,"close":28250.79,"volume":3.05069,"closeTime":1682964899999},{"openTime":1682964900000,"open":28247.86,"high":28247.86,"low":28179.34,"close":28211.01,"volume":6.68188,"closeTime":1682965799999},{"openTime":1682965800000,"open":28215.52,"high":28215.52,"low":28100.01,"close":28128.5,"volume":5.16174,"closeTime":1682966699999},{"openTime":1682966700000,"open":28135.66,"high":28203.51,"low":28127.53,"close":28176.9,"volume":3.2441,"closeTime":1682967599999},{"openTime":1682967600000,"open":28192.48,"high":28192.48,"low":28031.96,"close":28032.13,"volume":32.45084,"closeTime":1682968499999},{"openTime":1682968500000,"open":28046.91,"high":28051.75,"low":27814.38,"close":28030.32,"volume":14.52131,"closeTime":1682969399999},{"openTime":1682969400000,"open":28027.04,"high":28034.26,"low":27876.45,"close":27953.87,"volume":15.22395,"closeTime":1682970299999},{"openTime":1682970300000,"open":27953.88,"high":28005.49,"low":27824.21,"close":27845.46,"volume":12.36193,"closeTime":1682971199999},{"openTime":1682971200000,"open":27842.01,"high":27957.79,"low":27816.5,"close":27917.06,"volume":6.02572,"closeTime":1682972099999},{"openTime":1682972100000,"open":27914.73,"high":27951.25,"low":27759.34,"close":27839.71,"volume":6.4231,"closeTime":1682972999999},{"openTime":1682973000000,"open":27845.13,"high":27938.56,"low":27840.17,"close":27906.6,"volume":4.48791,"closeTime":1682973899999},{"openTime":1682973900000,"open":27903.72,"high":27913.56,"low":27669.6,"close":27685.8,"volume":12.19469,"closeTime":1682974799999},{"openTime":1682974800000,"open":27683.4,"high":27829.95,"low":27677.13,"close":27812.13,"volume":6.6357,"closeTime":1682975699999},{"openTime":1682975700000,"open":27810.62,"high":27899.49,"low":27807.48,"close":27895.65,"volume":4.02303,"closeTime":1682976599999},{"openTime":1682976600000,"open":27896.57,"high":28094.7,"low":27891.24,"close":27995.32,"volume":9.0947,"closeTime":1682977499999},{"openTime":1682977500000,"open":27994.35,"high":28025.5,"low":27971.74,"close":27994.19,"volume":9.31918,"closeTime":1682978399999},{"openTime":1682978400000,"open":27988.72,"high":28001.82,"low":27954.07,"close":27986.15,"volume":3.58285,"closeTime":1682979299999},{"openTime":1682979300000,"open":27990.07,"high":28052.71,"low":27974.92,"close":27984.63,"volume":4.36494,"closeTime":1682980199999},{"openTime":1682980200000,"open":27979.65,"high":28192.76,"low":27961.02,"close":28076.4,"volume":6.53589,"closeTime":1682981099999},{"openTime":1682981100000,"open":28064.45,"high":28064.45,"low":27980,"close":28027.87,"volume":5.1481,"closeTime":1682981999999},{"openTime":1682982000000,"open":28029.31,"high":28152.62,"low":28018.19,"close":28126.91,"volume":6.11956,"closeTime":1682982899999},{"openTime":1682982900000,"open":28123.61,"high":28154.4,"low":28098.64,"close":28113.28,"volume":7.97755,"closeTime":1682983799999},{"openTime":1682983800000,"open":28111.09,"high":28139.12,"low":28088.84,"close":28099.59,"volume":6.72392,"closeTime":1682984699999},{"openTime":1682984700000,"open":28100.39,"high":28116.67,"low":28072.21,"close":28072.57,"volume":2.31879,"closeTime":1682985599999},{"openTime":1682985600000,"open":28072.64,"high":28072.64,"low":27996.1,"close":28010.01,"volume":4.496,"closeTime":1682986499999},{"openTime":1682986500000,"open":28011.59,"high":28086.99,"low":27990,"close":28085.21,"volume":3.26585,"closeTime":1682987399999},{"openTime":1682987400000,"open":28084.64,"high":28147.05,"low":28030.7,"close":28131.58,"volume":4.4332,"closeTime":1682988299999},{"openTime":1682988300000,"open":28135.02,"high":28135.02,"low":28062.38,"close":28062.38,"volume":2.19831,"closeTime":1682989199999},{"openTime":1682989200000,"open":28060.45,"high":28084.68,"low":28015.38,"close":28074.68,"volume":4.62278,"closeTime":1682990099999},{"openTime":1682990100000,"open":28086.06,"high":28086.06,"low":28013.09,"close":28045.64,"volume":2.64529,"closeTime":1682990999999},{"openTime":1682991000000,"open":28048.41,"high":28085.71,"low":28037.51,"close":28085.71,"volume":2.34771,"closeTime":1682991899999},{"openTime":1682991900000,"open":28085.16,"high":28093.07,"low":27927.97,"close":27943.92,"volume":7.5757,"closeTime":1682992799999},{"openTime":1682992800000,"open":27948.38,"high":27997.17,"low":27936.11,"close":27997.17,"volume":4.5566,"closeTime":1682993699999},{"openTime":1682993700000,"open":27992.91,"high":28039.76,"low":27949.61,"close":27955.77,"volume":2.92419,"closeTime":1682994599999},{"openTime":1682994600000,"open":27973.66,"high":28021.37,"low":27951.73,"close":27985.01,"volume":12.4378,"closeTime":1682995499999},{"openTime":1682995500000,"open":27976.29,"high":28017.32,"low":27970.93,"close":28011.81,"volume":4.51688,"closeTime":1682996399999},{"openTime":1682996400000,"open":28014.55,"high":28024.89,"low":27979.25,"close":27979.25,"volume":3.93399,"closeTime":1682997299999},{"openTime":1682997300000,"open":27978.99,"high":27978.99,"low":27940.5,"close":27957.25,"volume":3.07668,"closeTime":1682998199999},{"openTime":1682998200000,"open":27949.09,"high":28026.41,"low":27943.29,"close":27993,"volume":10.31572,"closeTime":1682999099999},{"openTime":1682999100000,"open":27993.01,"high":28052.43,"low":27993.01,"close":28045.7,"volume":12.2706,"closeTime":1682999999999},{"openTime":1683000000000,"open":28048.33,"high":28055.45,"low":28026.28,"close":28026.28,"volume":38.99618,"closeTime":1683000899999},{"openTime":1683000900000,"open":28021.11,"high":28021.11,"low":27970.12,"close":27980.38,"volume":12.05043,"closeTime":1683001799999},{"openTime":1683001800000,"open":27980.17,"high":27996.93,"low":27965.3,"close":27987.25,"volume":2.02351,"closeTime":1683002699999},{"openTime":1683002700000,"open":27987.25,"high":27999.25,"low":27927.16,"close":27929.87,"volume":35.22862,"closeTime":1683003599999},{"openTime":1683003600000,"open":27935.8,"high":27962.27,"low":27878.31,"close":27953.12,"volume":6.79539,"closeTime":1683004499999},{"openTime":1683004500000,"open":27953.2,"high":27974.22,"low":27927.83,"close":27950.95,"volume":4.70915,"closeTime":1683005399999},{"openTime":1683005400000,"open":27950.93,"high":27997.51,"low":27940.23,"close":27991.29,"volume":4.23833,"closeTime":1683006299999},{"openTime":1683006300000,"open":27993.93,"high":28029.1,"low":27986.86,"close":28010,"volume":3.13432,"closeTime":1683007199999},{"openTime":1683007200000,"open":28010.01,"high":28039.93,"low":27993.38,"close":28035.57,"volume":5.36428,"closeTime":1683008099999},{"openTime":1683008100000,"open":28040.6,"high":28040.6,"low":27974.54,"close":27987.49,"volume":3.34101,"closeTime":1683008999999},{"openTime":1683009000000,"open":27987.17,"high":28022.2,"low":27977.6,"close":28000.87,"volume":1.79684,"closeTime":1683009899999},{"openTime":1683009900000,"open":27999.05,"high":28023.91,"low":27989.39,"close":28003.08,"volume":5.41545,"closeTime":1683010799999},{"openTime":1683010800000,"open":28000.25,"high":28080.34,"low":27996.57,"close":28080.34,"volume":3.1626,"closeTime":1683011699999},{"openTime":1683011700000,"open":28083.85,"high":28163.21,"low":28071.18,"close":28080.12,"volume":3.95463,"closeTime":1683012599999},{"openTime":1683012600000,"open":28080.12,"high":28081.05,"low":28039.76,"close":28048.78,"volume":2.19163,"closeTime":1683013499999},{"openTime":1683013500000,"open":28049.63,"high":28074.12,"low":28021.56,"close":28060.59,"volume":4.06338,"closeTime":1683014399999},{"openTime":1683014400000,"open":28061.84,"high":28135.97,"low":28057.3,"close":28116.34,"volume":4.92737,"closeTime":1683015299999},{"openTime":1683015300000,"open":28115.28,"high":28127.28,"low":28077.47,"close":28077.47,"volume":5.78803,"closeTime":1683016199999},{"openTime":1683016200000,"open":28079.11,"high":28091.95,"low":28054.87,"close":28057.35,"volume":18.18794,"closeTime":1683017099999},{"openTime":1683017100000,"open":28056.22,"high":28072.28,"low":28020.37,"close":28035.89,"volume":2.38278,"closeTime":1683017999999},{"openTime":1683018000000,"open":28034.7,"high":28044.61,"low":28018.76,"close":28018.76,"volume":0.9837,"closeTime":1683018899999},{"openTime":1683018900000,"open":28033.9,"high":28071.75,"low":27946.62,"close":27966.27,"volume":7.92048,"closeTime":1683019799999},{"openTime":1683019800000,"open":27963,"high":28037.54,"low":27952.64,"close":28000.21,"volume":10.11018,"closeTime":1683020699999},{"openTime":1683020700000,"open":28007.5,"high":28007.5,"low":27967.75,"close":27988.93,"volume":3.35605,"closeTime":1683021599999},{"openTime":1683021600000,"open":27986.38,"high":28004.81,"low":27969.14,"close":27998.61,"volume":2.53896,"closeTime":1683022499999},{"openTime":1683022500000,"open":28001,"high":28021.49,"low":27980.66,"close":27983.89,"volume":2.03703,"closeTime":1683023399999},{"openTime":1683023400000,"open":27984.84,"high":28039.82,"low":27984.84,"close":28032.78,"volume":13.46714,"closeTime":1683024299999},{"openTime":1683024300000,"open":28032.77,"high":28051.17,"low":28018.27,"close":28018.27,"volume":3.04977,"closeTime":1683025199999},{"openTime":1683025200000,"open":28018.81,"high":28059.78,"low":28016.67,"close":28045.63,"volume":2.80349,"closeTime":1683026099999},{"openTime":1683026100000,"open":28047.16,"high":28097.25,"low":28038.93,"close":28069.9,"volume":1.36976,"closeTime":1683026999999},{"openTime":1683027000000,"open":28061.88,"high":28073.64,"low":28045.55,"close":28051.49,"volume":2.00853,"closeTime":1683027899999},{"openTime":1683027900000,"open":28049.51,"high":28084.84,"low":28031.91,"close":28084.84,"volume":4.03636,"closeTime":1683028799999},{"openTime":1683028800000,"open":28090.1,"high":28096.08,"low":28053.14,"close":28055.6,"volume":2.70573,"closeTime":1683029699999},{"openTime":1683029700000,"open":28060.9,"high":28064.47,"low":28001.49,"close":28039.66,"volume":1.03199,"closeTime":1683030599999},{"openTime":1683030600000,"open":28045.1,"high":28243.51,"low":28042.94,"close":28210.62,"volume":6.44238,"closeTime":1683031499999},{"openTime":1683031500000,"open":28199.3,"high":28204.06,"low":28101.42,"close":28109.22,"volume":4.59038,"closeTime":1683032399999},{"openTime":1683032400000,"open":28109.22,"high":28143.13,"low":28063.95,"close":28063.95,"volume":6.48915,"closeTime":1683033299999},{"openTime":1683033300000,"open":28064.45,"high":28091.62,"low":28045.76,"close":28066.42,"volume":2.52598,"closeTime":1683034199999},{"openTime":1683034200000,"open":28059.99,"high":28097.96,"low":27940.85,"close":27995.83,"volume":3.3836,"closeTime":1683035099999},{"openTime":1683035100000,"open":27988.64,"high":28038.33,"low":27988.64,"close":28011.82,"volume":4.18064,"closeTime":1683035999999},{"openTime":1683036000000,"open":28013.02,"high":28087.49,"low":27917.92,"close":28015.43,"volume":10.16593,"closeTime":1683036899999},{"openTime":1683036900000,"open":28017.2,"high":28532.36,"low":28017.2,"close":28488.76,"volume":14.50347,"closeTime":1683037799999},{"openTime":1683037800000,"open":28502.28,"high":28630.91,"low":28394.04,"close":28552.15,"volume":15.35561,"closeTime":1683038699999},{"openTime":1683038700000,"open":28539.7,"high":28554.44,"low":28308.81,"close":28378.41,"volume":12.47426,"closeTime":1683039599999},{"openTime":1683039600000,"open":28372.93,"high":28492.69,"low":28269.46,"close":28462.81,"volume":10.02552,"closeTime":1683040499999},{"openTime":1683040500000,"open":28470.14,"high":28607.88,"low":28470.14,"close":28512.97,"volume":7.84655,"closeTime":1683041399999},{"openTime":1683041400000,"open":28524.18,"high":28760.59,"low":28398.58,"close":28657.11,"volume":7.54907,"closeTime":1683042299999},{"openTime":1683042300000,"open":28677.44,"high":28718.54,"low":28520.72,"close":28542.9,"volume":6.00781,"closeTime":1683043199999},{"openTime":1683043200000,"open":28545.02,"high":28622.79,"low":28478.58,"close":28494.12,"volume":9.85253,"closeTime":1683044099999},{"openTime":1683044100000,"open":28491.11,"high":28584.91,"low":28447.99,"close":28555.04,"volume":5.96222,"closeTime":1683044999999},{"openTime":1683045000000,"open":28557.61,"high":28609.06,"low":28509.64,"close":28515.9,"volume":3.06365,"closeTime":1683045899999},{"openTime":1683045900000,"open":28521.15,"high":28543.85,"low":28452.7,"close":28476.32,"volume":3.14862,"closeTime":1683046799999},{"openTime":1683046800000,"open":28477.88,"high":28562.3,"low":28443.73,"close":28503.1,"volume":2.61896,"closeTime":1683047699999},{"openTime":1683047700000,"open":28504.44,"high":28537.68,"low":28450.68,"close":28503.84,"volume":2.97166,"closeTime":1683048599999},{"openTime":1683048600000,"open":28509.73,"high":28587,"low":28483.9,"close":28525.24,"volume":6.16358,"closeTime":1683049499999},{"openTime":1683049500000,"open":28524.92,"high":28602.49,"low":28517.78,"close":28584.85,"volume":3.05243,"closeTime":1683050399999},{"openTime":1683050400000,"open":28591.56,"high":28715.48,"low":28551.32,"close":28618.58,"volume":3.31145,"closeTime":1683051299999},{"openTime":1683051300000,"open":28622.97,"high":28638.71,"low":28555.95,"close":28606.46,"volume":3.43542,"closeTime":1683052199999},{"openTime":1683052200000,"open":28612.12,"high":28759.78,"low":28578.72,"close":28687,"volume":4.96153,"closeTime":1683053099999},{"openTime":1683053100000,"open":28688.63,"high":28811.9,"low":28682.96,"close":28727.71,"volume":3.84247,"closeTime":1683053999999},{"openTime":1683054000000,"open":28733.05,"high":28919.94,"low":28685.08,"close":28814.01,"volume":6.41644,"closeTime":1683054899999},{"openTime":1683054900000,"open":28811.86,"high":28865.61,"low":28773.48,"close":28820.27,"volume":2.50355,"closeTime":1683055799999},{"openTime":1683055800000,"open":28816.25,"high":28833.45,"low":28758.4,"close":28758.4,"volume":3.34974,"closeTime":1683056699999},{"openTime":1683056700000,"open":28756.13,"high":28777.54,"low":28663.57,"close":28698.02,"volume":7.06199,"closeTime":1683057599999},{"openTime":1683057600000,"open":28705.21,"high":28740.59,"low":28644.43,"close":28692.14,"volume":4.70907,"closeTime":1683058499999},{"openTime":1683058500000,"open":28674.86,"high":28742.75,"low":28646.95,"close":28722.46,"volume":2.9537,"closeTime":1683059399999},{"openTime":1683059400000,"open":28720.46,"high":28798.53,"low":28711.78,"close":28781.25,"volume":1.98696,"closeTime":1683060299999},{"openTime":1683060300000,"open":28778.06,"high":28778.06,"low":28673.03,"close":28690.86,"volume":3.87571,"closeTime":1683061199999},{"openTime":1683061200000,"open":28691.49,"high":28692.92,"low":28631.89,"close":28674.14,"volume":1.92401,"closeTime":1683062099999},{"openTime":1683062100000,"open":28672.99,"high":28683.49,"low":28631.6,"close":28679,"volume":1.60271,"closeTime":1683062999999},{"openTime":1683063000000,"open":28661.51,"high":28708,"low":28630.78,"close":28674.95,"volume":3.30587,"closeTime":1683063899999},{"openTime":1683063900000,"open":28668.41,"high":28696.85,"low":28656.56,"close":28674.98,"volume":1.64051,"closeTime":1683064799999},{"openTime":1683064800000,"open":28670.42,"high":28731.57,"low":28670.42,"close":28717.14,"volume":6.607,"closeTime":1683065699999},{"openTime":1683065700000,"open":28709.84,"high":28787.73,"low":28689.74,"close":28778.2,"volume":4.65658,"closeTime":1683066599999},{"openTime":1683066600000,"open":28780.66,"high":28836.87,"low":28748.17,"close":28773.21,"volume":8.44517,"closeTime":1683067499999},{"openTime":1683067500000,"open":28774.11,"high":28802.59,"low":28739.22,"close":28753.35,"volume":4.84599,"closeTime":1683068399999},{"openTime":1683068400000,"open":28764,"high":28785.82,"low":28707.85,"close":28722.26,"volume":2.12169,"closeTime":1683069299999},{"openTime":1683069300000,"open":28727.34,"high":28729.64,"low":28669.48,"close":28683.41,"volume":3.04019,"closeTime":1683070199999},{"openTime":1683070200000,"open":28693.77,"high":28694.86,"low":28649.08,"close":28653.92,"volume":1.26135,"closeTime":1683071099999},{"openTime":1683071100000,"open":28656.82,"high":28688.86,"low":28640.52,"close":28683.02,"volume":11.32732,"closeTime":1683071999999},{"openTime":1683072000000,"open":28683.02,"high":28704.23,"low":28580.31,"close":28613.27,"volume":4.47867,"closeTime":1683072899999},{"openTime":1683072900000,"open":28620.38,"high":28663.28,"low":28600.96,"close":28641.06,"volume":4.37908,"closeTime":1683073799999},{"openTime":1683073800000,"open":28648.07,"high":28656.53,"low":28536.44,"close":28579.71,"volume":4.24685,"closeTime":1683074699999},{"openTime":1683074700000,"open":28579.1,"high":28622.88,"low":28504.59,"close":28521.29,"volume":4.63767,"closeTime":1683075599999},{"openTime":1683075600000,"open":28527.27,"high":28569.31,"low":28504.6,"close":28565.73,"volume":4.12358,"closeTime":1683076499999},{"openTime":1683076500000,"open":28570.65,"high":28588.18,"low":28508.64,"close":28517.54,"volume":4.43614,"closeTime":1683077399999},{"openTime":1683077400000,"open":28532.88,"high":28587.87,"low":28513.56,"close":28585.02,"volume":3.45828,"closeTime":1683078299999},{"openTime":1683078300000,"open":28577.2,"high":28604.16,"low":28525.34,"close":28552.3,"volume":6.43836,"closeTime":1683079199999},{"openTime":1683079200000,"open":28552.91,"high":28555.14,"low":28361.4,"close":28435.75,"volume":9.28806,"closeTime":1683080099999},{"openTime":1683080100000,"open":28439.72,"high":28463.66,"low":28422.45,"close":28459.11,"volume":1.82525,"closeTime":1683080999999},{"openTime":1683081000000,"open":28460.8,"high":28513.4,"low":28460.8,"close":28496.83,"volume":1.62189,"closeTime":1683081899999},{"openTime":1683081900000,"open":28502.32,"high":28519.01,"low":28486.91,"close":28518.61,"volume":1.41691,"closeTime":1683082799999},{"openTime":1683082800000,"open":28523.66,"high":28527.8,"low":28503.06,"close":28504.43,"volume":4.44802,"closeTime":1683083699999},{"openTime":1683083700000,"open":28504.42,"high":28538.47,"low":28459.78,"close":28519.22,"volume":2.91017,"closeTime":1683084599999},{"openTime":1683084600000,"open":28527.56,"high":28546.75,"low":28484.26,"close":28544.83,"volume":1.45087,"closeTime":1683085499999},{"openTime":1683085500000,"open":28542.55,"high":28551.9,"low":28520.59,"close":28539.5,"volume":0.86354,"closeTime":1683086399999},{"openTime":1683086400000,"open":28529.91,"high":28538.79,"low":28475.24,"close":28504.08,"volume":2.28511,"closeTime":1683087299999},{"openTime":1683087300000,"open":28502.25,"high":28533.98,"low":28493.45,"close":28519.92,"volume":2.03048,"closeTime":1683088199999},{"openTime":1683088200000,"open":28529.32,"high":28533.76,"low":28473.64,"close":28488.32,"volume":2.79339,"closeTime":1683089099999},{"openTime":1683089100000,"open":28489.7,"high":28528.85,"low":28444.76,"close":28528.28,"volume":2.60831,"closeTime":1683089999999},{"openTime":1683090000000,"open":28528.28,"high":28536.42,"low":28518.84,"close":28519.96,"volume":0.84803,"closeTime":1683090899999},{"openTime":1683090900000,"open":28518.02,"high":28528.6,"low":28477.31,"close":28492.37,"volume":4.16147,"closeTime":1683091799999},{"openTime":1683091800000,"open":28492.38,"high":28516.08,"low":28470.9,"close":28502.35,"volume":1.7025,"closeTime":1683092699999},{"openTime":1683092700000,"open":28488.73,"high":28505.64,"low":28469.39,"close":28488.46,"volume":5.57138,"closeTime":1683093599999},{"openTime":1683093600000,"open":28492.16,"high":28493.38,"low":28445.37,"close":28461.54,"volume":1.69536,"closeTime":1683094499999},{"openTime":1683094500000,"open":28457.95,"high":28537.91,"low":28443.94,"close":28537.91,"volume":4.28452,"closeTime":1683095399999},{"openTime":1683095400000,"open":28540.38,"high":28641.8,"low":28527.37,"close":28627.72,"volume":5.43024,"closeTime":1683096299999},{"openTime":1683096300000,"open":28616.57,"high":28693.37,"low":28586.87,"close":28613.8,"volume":4.17235,"closeTime":1683097199999},{"openTime":1683097200000,"open":28612.33,"high":28639.95,"low":28596.15,"close":28605.88,"volume":3.35187,"closeTime":1683098099999},{"openTime":1683098100000,"open":28610.26,"high":28682.28,"low":28603.23,"close":28671.88,"volume":6.63664,"closeTime":1683098999999},{"openTime":1683099000000,"open":28671.63,"high":28682.86,"low":28639.35,"close":28641.3,"volume":3.03377,"closeTime":1683099899999},{"openTime":1683099900000,"open":28641.78,"high":28676.74,"low":28639.24,"close":28662.59,"volume":3.06145,"closeTime":1683100799999},{"openTime":1683100800000,"open":28663.64,"high":28667.38,"low":28627.06,"close":28650.83,"volume":4.69334,"closeTime":1683101699999},{"openTime":1683101700000,"open":28645.89,"high":28760.95,"low":28602.92,"close":28721.6,"volume":4.25707,"closeTime":1683102599999},{"openTime":1683102600000,"open":28729.52,"high":28779.85,"low":28676.35,"close":28694.47,"volume":4.89396,"closeTime":1683103499999},{"openTime":1683103500000,"open":28694.69,"high":28761.76,"low":28682.53,"close":28705.14,"volume":1.82101,"closeTime":1683104399999},{"openTime":1683104400000,"open":28701.87,"high":28709.23,"low":28650.38,"close":28673.69,"volume":1.7048,"closeTime":1683105299999},{"openTime":1683105300000,"open":28674.8,"high":28675.41,"low":28643.4,"close":28653.47,"volume":1.94831,"closeTime":1683106199999},{"openTime":1683106200000,"open":28647.46,"high":28666.31,"low":28615.5,"close":28656.09,"volume":2.26992,"closeTime":1683107099999},{"openTime":1683107100000,"open":28650.95,"high":28689.84,"low":28649,"close":28675.98,"volume":0.74688,"closeTime":1683107999999},{"openTime":1683108000000,"open":28672.99,"high":28686.6,"low":28639.2,"close":28686.6,"volume":2.00106,"closeTime":1683108899999},{"openTime":1683108900000,"open":28685.64,"high":28685.64,"low":28617.9,"close":28639.35,"volume":3.4413,"closeTime":1683109799999},{"openTime":1683109800000,"open":28639.34,"high":28671.35,"low":28629.2,"close":28666.18,"volume":1.05608,"closeTime":1683110699999},{"openTime":1683110700000,"open":28649.68,"high":28676.12,"low":28573.85,"close":28583.62,"volume":3.46,"closeTime":1683111599999},{"openTime":1683111600000,"open":28576.27,"high":28605.69,"low":28534.81,"close":28605.69,"volume":4.1417,"closeTime":1683112499999},{"openTime":1683112500000,"open":28603.12,"high":28656.61,"low":28596.08,"close":28644.58,"volume":3.12396,"closeTime":1683113399999},{"openTime":1683113400000,"open":28638.49,"high":28645.92,"low":28585.44,"close":28602.67,"volume":1.74872,"closeTime":1683114299999},{"openTime":1683114300000,"open":28597.67,"high":28599.28,"low":28538.5,"close":28557.41,"volume":1.83812,"closeTime":1683115199999},{"openTime":1683115200000,"open":28554.25,"high":28584.43,"low":28487.9,"close":28498.69,"volume":6.20638,"closeTime":1683116099999},{"openTime":1683116100000,"open":28507.4,"high":28553.52,"low":28460.95,"close":28543.74,"volume":3.76776,"closeTime":1683116999999},{"openTime":1683117000000,"open":28544.43,"high":28550.94,"low":28287.75,"close":28337.6,"volume":5.8062,"closeTime":1683117899999},{"openTime":1683117900000,"open":28341.62,"high":28344.02,"low":28250.79,"close":28312.47,"volume":6.97225,"closeTime":1683118799999},{"openTime":1683118800000,"open":28311.81,"high":28311.81,"low":28146.85,"close":28262.26,"volume":6.96408,"closeTime":1683119699999},{"openTime":1683119700000,"open":28261.89,"high":28286.39,"low":28218.47,"close":28245.03,"volume":8.10509,"closeTime":1683120599999},{"openTime":1683120600000,"open":28231.18,"high":28366.51,"low":28231.18,"close":28356.78,"volume":5.97967,"closeTime":1683121499999},{"openTime":1683121500000,"open":28360.2,"high":28410.12,"low":28294.77,"close":28383.49,"volume":8.75615,"closeTime":1683122399999},{"openTime":1683122400000,"open":28389.63,"high":28391.12,"low":28307.32,"close":28339.27,"volume":5.44706,"closeTime":1683123299999},{"openTime":1683123300000,"open":28348.47,"high":28348.47,"low":28244.46,"close":28244.57,"volume":7.1476,"closeTime":1683124199999},{"openTime":1683124200000,"open":28242.94,"high":28299.06,"low":28197.03,"close":28257.22,"volume":2.35112,"closeTime":1683125099999},{"openTime":1683125100000,"open":28260.01,"high":28279.27,"low":28123.91,"close":28226.61,"volume":8.3361,"closeTime":1683125999999},{"openTime":1683126000000,"open":28220.39,"high":28285.13,"low":28169.23,"close":28271.24,"volume":5.66769,"closeTime":1683126899999},{"openTime":1683126900000,"open":28261.94,"high":28309.12,"low":28236.13,"close":28244.62,"volume":2.55816,"closeTime":1683127799999},{"openTime":1683127800000,"open":28244.04,"high":28326.26,"low":28236.76,"close":28305.66,"volume":7.06739,"closeTime":1683128699999},{"openTime":1683128700000,"open":28308.16,"high":28352.06,"low":28285.2,"close":28323.66,"volume":3.88998,"closeTime":1683129599999},{"openTime":1683129600000,"open":28314.07,"high":28335.46,"low":28302.01,"close":28313.6,"volume":3.74902,"closeTime":1683130499999},{"openTime":1683130500000,"open":28312.45,"high":28465.19,"low":28260.75,"close":28430.17,"volume":7.40302,"closeTime":1683131399999},{"openTime":1683131400000,"open":28434.2,"high":28434.2,"low":28347.88,"close":28379.72,"volume":2.99403,"closeTime":1683132299999},{"openTime":1683132300000,"open":28369.22,"high":28495.45,"low":28367.62,"close":28482.6,"volume":4.19353,"closeTime":1683133199999},{"openTime":1683133200000,"open":28483.42,"high":28508.19,"low":28424.72,"close":28471.19,"volume":5.24943,"closeTime":1683134099999},{"openTime":1683134100000,"open":28476.38,"high":28646.68,"low":28447.8,"close":28594.3,"volume":5.40567,"closeTime":1683134999999},{"openTime":1683135000000,"open":28588.45,"high":28783.72,"low":28557.51,"close":28725.78,"volume":8.43262,"closeTime":1683135899999},{"openTime":1683135900000,"open":28738.53,"high":28749.63,"low":28454.22,"close":28579.59,"volume":9.6165,"closeTime":1683136799999},{"openTime":1683136800000,"open":28586.01,"high":28804.7,"low":28501.07,"close":28619.12,"volume":18.69068,"closeTime":1683137699999},{"openTime":1683137700000,"open":28622.15,"high":28683.77,"low":28516.14,"close":28529.24,"volume":7.77146,"closeTime":1683138599999},{"openTime":1683138600000,"open":28544.57,"high":28602.49,"low":28247.68,"close":28473.98,"volume":20.02953,"closeTime":1683139499999},{"openTime":1683139500000,"open":28480.38,"high":28563.51,"low":28379.09,"close":28457.4,"volume":9.20764,"closeTime":1683140399999},{"openTime":1683140400000,"open":28453.98,"high":28513.74,"low":28221.81,"close":28317.39,"volume":9.90623,"closeTime":1683141299999},{"openTime":1683141300000,"open":28299.39,"high":28412.99,"low":28293.88,"close":28367.98,"volume":7.58115,"closeTime":1683142199999},{"openTime":1683142200000,"open":28352.69,"high":28402.17,"low":28295.1,"close":28374.61,"volume":5.57739,"closeTime":1683143099999},{"openTime":1683143100000,"open":28362.66,"high":28389.72,"low":28323.59,"close":28330.51,"volume":1.90743,"closeTime":1683143999999},{"openTime":1683144000000,"open":28322.83,"high":28498.73,"low":28309.66,"close":28437.75,"volume":4.88363,"closeTime":1683144899999},{"openTime":1683144900000,"open":28435.64,"high":28463.95,"low":28405.99,"close":28419.41,"volume":3.45461,"closeTime":1683145799999},{"openTime":1683145800000,"open":28417.55,"high":28433.42,"low":28294.77,"close":28334.88,"volume":5.80251,"closeTime":1683146699999},{"openTime":1683146700000,"open":28331.97,"high":28580.78,"low":28322.83,"close":28523.76,"volume":7.35987,"closeTime":1683147599999},{"openTime":1683147600000,"open":28527.92,"high":28670.6,"low":28523.46,"close":28628.33,"volume":7.11286,"closeTime":1683148499999},{"openTime":1683148500000,"open":28625.8,"high":29000.45,"low":28625.8,"close":28864.56,"volume":18.91876,"closeTime":1683149399999},{"openTime":1683149400000,"open":28855.68,"high":29066.16,"low":28855.68,"close":28977.82,"volume":15.4418,"closeTime":1683150299999},{"openTime":1683150300000,"open":28971.39,"high":29034.7,"low":28921.64,"close":28927.03,"volume":6.39476,"closeTime":1683151199999},{"openTime":1683151200000,"open":28944.47,"high":29153.9,"low":28944.47,"close":29041.57,"volume":9.48408,"closeTime":1683152099999},{"openTime":1683152100000,"open":29041.2,"high":29269.55,"low":29041.2,"close":29188.27,"volume":7.5557,"closeTime":1683152999999},{"openTime":1683153000000,"open":29184.37,"high":29229.89,"low":29155.7,"close":29168.2,"volume":6.79197,"closeTime":1683153899999},{"openTime":1683153900000,"open":29176.77,"high":29194.26,"low":29090.06,"close":29114.88,"volume":4.70304,"closeTime":1683154799999},{"openTime":1683154800000,"open":29112.63,"high":29138.77,"low":29024.56,"close":29099.26,"volume":4.67641,"closeTime":1683155699999},{"openTime":1683155700000,"open":29104.01,"high":29133.04,"low":29056.9,"close":29058.21,"volume":3.75765,"closeTime":1683156599999},{"openTime":1683156600000,"open":29053.81,"high":29080.2,"low":28948.98,"close":28948.98,"volume":3.80935,"closeTime":1683157499999},{"openTime":1683157500000,"open":28952.02,"high":29032.69,"low":28952.02,"close":29032.69,"volume":2.91132,"closeTime":1683158399999},{"openTime":1683158400000,"open":29036.65,"high":29090.16,"low":28999.7,"close":29087.14,"volume":3.99089,"closeTime":1683159299999},{"openTime":1683159300000,"open":29091.97,"high":29113.75,"low":29046.71,"close":29046.71,"volume":4.61289,"closeTime":1683160199999},{"openTime":1683160200000,"open":29047.61,"high":29061.83,"low":28962.3,"close":29002.29,"volume":13.07168,"closeTime":1683161099999},{"openTime":1683161100000,"open":29008.49,"high":29091.53,"low":29008.49,"close":29056.3,"volume":6.32518,"closeTime":1683161999999},{"openTime":1683162000000,"open":29051.89,"high":29073.78,"low":29019.88,"close":29070.12,"volume":2.92592,"closeTime":1683162899999},{"openTime":1683162900000,"open":29069.15,"high":29090.33,"low":28985.68,"close":28991.69,"volume":10.84387,"closeTime":1683163799999},{"openTime":1683163800000,"open":28991.69,"high":29058.16,"low":28991.69,"close":29022.51,"volume":7.9234,"closeTime":1683164699999},{"openTime":1683164700000,"open":29021.62,"high":29090.14,"low":29016.11,"close":29080.66,"volume":9.91977,"closeTime":1683165599999},{"openTime":1683165600000,"open":29080.08,"high":29197.32,"low":29056.2,"close":29056.2,"volume":4.71443,"closeTime":1683166499999},{"openTime":1683166500000,"open":29051.91,"high":29094.84,"low":29049.1,"close":29055.61,"volume":7.30879,"closeTime":1683167399999},{"openTime":1683167400000,"open":29051.48,"high":29063.69,"low":29020.89,"close":29025.78,"volume":4.61971,"closeTime":1683168299999},{"openTime":1683168300000,"open":29016.99,"high":29081.16,"low":29001.02,"close":29068.13,"volume":3.26574,"closeTime":1683169199999},{"openTime":1683169200000,"open":29079.69,"high":29099.79,"low":29047.17,"close":29099.79,"volume":3.81063,"closeTime":1683170099999},{"openTime":1683170100000,"open":29100,"high":29103.23,"low":29042.57,"close":29075.54,"volume":5.23112,"closeTime":1683170999999},{"openTime":1683171000000,"open":29074.5,"high":29095.04,"low":29029.44,"close":29055.6,"volume":3.50419,"closeTime":1683171899999},{"openTime":1683171900000,"open":29051.16,"high":29103.07,"low":29026.71,"close":29100.72,"volume":3.09606,"closeTime":1683172799999},{"openTime":1683172800000,"open":29105.93,"high":29122.58,"low":29081.78,"close":29096.99,"volume":3.06703,"closeTime":1683173699999},{"openTime":1683173700000,"open":29102.32,"high":29130.75,"low":29090.17,"close":29103.91,"volume":1.3466,"closeTime":1683174599999},{"openTime":1683174600000,"open":29101.28,"high":29129.58,"low":29075.59,"close":29105.89,"volume":8.46988,"closeTime":1683175499999},{"openTime":1683175500000,"open":29100.02,"high":29131,"low":29076.49,"close":29115.42,"volume":1.22763,"closeTime":1683176399999},{"openTime":1683176400000,"open":29115.4,"high":29126.05,"low":29053.61,"close":29126.05,"volume":1.15202,"closeTime":1683177299999},{"openTime":1683177300000,"open":29124.78,"high":29125.07,"low":29096.54,"close":29125.07,"volume":1.7545,"closeTime":1683178199999},{"openTime":1683178200000,"open":29126.26,"high":29218.61,"low":29125.99,"close":29157.03,"volume":5.23129,"closeTime":1683179099999},{"openTime":1683179100000,"open":29152.33,"high":29223.03,"low":29149.66,"close":29213.32,"volume":4.12275,"closeTime":1683179999999},{"openTime":1683180000000,"open":29212.93,"high":29244.81,"low":29148.91,"close":29149.98,"volume":1.96544,"closeTime":1683180899999},{"openTime":1683180900000,"open":29147.7,"high":29159.74,"low":29102.2,"close":29131.17,"volume":5.64147,"closeTime":1683181799999},{"openTime":1683181800000,"open":29131.17,"high":29160.1,"low":29102.01,"close":29141.46,"volume":2.77124,"closeTime":1683182699999},{"openTime":1683182700000,"open":29144.65,"high":29183.57,"low":29140.11,"close":29177.22,"volume":1.92853,"closeTime":1683183599999},{"openTime":1683183600000,"open":29171.09,"high":29186.09,"low":29127.69,"close":29131.48,"volume":1.58835,"closeTime":1683184499999},{"openTime":1683184500000,"open":29129.43,"high":29140.88,"low":29083.41,"close":29101.84,"volume":2.56218,"closeTime":1683185399999},{"openTime":1683185400000,"open":29105.72,"high":29111.12,"low":29063.44,"close":29082.03,"volume":23.51599,"closeTime":1683186299999},{"openTime":1683186300000,"open":29082.25,"high":29094.66,"low":29045.14,"close":29065.86,"volume":3.71804,"closeTime":1683187199999},{"openTime":1683187200000,"open":29067.85,"high":29087.3,"low":28995.71,"close":29009.22,"volume":7.55694,"closeTime":1683188099999},{"openTime":1683188100000,"open":29005.56,"high":29092.22,"low":28997.18,"close":29090.85,"volume":3.18282,"closeTime":1683188999999},{"openTime":1683189000000,"open":29085.68,"high":29113.54,"low":29043.7,"close":29068.25,"volume":4.99202,"closeTime":1683189899999},{"openTime":1683189900000,"open":29067.93,"high":29102.44,"low":29067.93,"close":29094.36,"volume":3.98142,"closeTime":1683190799999},{"openTime":1683190800000,"open":29096.89,"high":29118.2,"low":29083.52,"close":29085.96,"volume":3.02318,"closeTime":1683191699999},{"openTime":1683191700000,"open":29083.34,"high":29094.17,"low":29046.38,"close":29061.9,"volume":5.45434,"closeTime":1683192599999},{"openTime":1683192600000,"open":29063.03,"high":29086.76,"low":29052.23,"close":29061.6,"volume":4.29433,"closeTime":1683193499999},{"openTime":1683193500000,"open":29056.36,"high":29098.57,"low":29055.62,"close":29096.32,"volume":2.12047,"closeTime":1683194399999},{"openTime":1683194400000,"open":29098.04,"high":29110.81,"low":29076.75,"close":29096.63,"volume":1.9325,"closeTime":1683195299999},{"openTime":1683195300000,"open":29098.46,"high":29199.61,"low":29084.84,"close":29168.78,"volume":6.21912,"closeTime":1683196199999},{"openTime":1683196200000,"open":29170.55,"high":29408.7,"low":29168.24,"close":29278.73,"volume":12.30974,"closeTime":1683197099999},{"openTime":1683197100000,"open":29291.5,"high":29313.26,"low":29190.68,"close":29246.97,"volume":12.8337,"closeTime":1683197999999},{"openTime":1683198000000,"open":29252.89,"high":29270.24,"low":29204.11,"close":29270.24,"volume":3.61617,"closeTime":1683198899999},{"openTime":1683198900000,"open":29270.24,"high":29270.25,"low":29187.24,"close":29190.53,"volume":5.57154,"closeTime":1683199799999},{"openTime":1683199800000,"open":29189.28,"high":29216.1,"low":29140.32,"close":29168.28,"volume":9.28188,"closeTime":1683200699999},{"openTime":1683200700000,"open":29168.27,"high":29200.55,"low":29120.47,"close":29162.87,"volume":3.88999,"closeTime":1683201599999},{"openTime":1683201600000,"open":29163.55,"high":29191.56,"low":29137.94,"close":29165.64,"volume":3.75455,"closeTime":1683202499999},{"openTime":1683202500000,"open":29168.84,"high":29218.01,"low":29095.46,"close":29197.97,"volume":8.02638,"closeTime":1683203399999},{"openTime":1683203400000,"open":29195.89,"high":29236.57,"low":29029.87,"close":29068.91,"volume":16.61124,"closeTime":1683204299999},{"openTime":1683204300000,"open":29070.03,"high":29102.96,"low":29000.95,"close":29062.52,"volume":6.68469,"closeTime":1683205199999},{"openTime":1683205200000,"open":29068.5,"high":29098.63,"low":29061.15,"close":29067.27,"volume":5.09198,"closeTime":1683206099999},{"openTime":1683206100000,"open":29079.46,"high":29079.46,"low":28825.24,"close":28887.01,"volume":16.38276,"closeTime":1683206999999},{"openTime":1683207000000,"open":28890.54,"high":28921.55,"low":28684.58,"close":28710.83,"volume":23.3309,"closeTime":1683207899999},{"openTime":1683207900000,"open":28698.55,"high":28860.04,"low":28696.89,"close":28785.9,"volume":21.19784,"closeTime":1683208799999},{"openTime":1683208800000,"open":28771.24,"high":28830,"low":28743.84,"close":28807.57,"volume":8.92318,"closeTime":1683209699999},{"openTime":1683209700000,"open":28793.5,"high":28898.73,"low":28744.94,"close":28874.89,"volume":21.24948,"closeTime":1683210599999},{"openTime":1683210600000,"open":28867.65,"high":28909.93,"low":28841.51,"close":28872.43,"volume":7.17154,"closeTime":1683211499999},{"openTime":1683211500000,"open":28872.4,"high":28930,"low":28771.6,"close":28784.51,"volume":14.45876,"closeTime":1683212399999},{"openTime":1683212400000,"open":28784.76,"high":28942.2,"low":28784.76,"close":28930.86,"volume":12.84852,"closeTime":1683213299999},{"openTime":1683213300000,"open":28921.93,"high":28948.94,"low":28862.29,"close":28900.72,"volume":4.80132,"closeTime":1683214199999},{"openTime":1683214200000,"open":28907.13,"high":28907.13,"low":28857.21,"close":28874.62,"volume":2.10655,"closeTime":1683215099999},{"openTime":1683215100000,"open":28859.3,"high":28896.72,"low":28847.09,"close":28879.37,"volume":3.53195,"closeTime":1683215999999},{"openTime":1683216000000,"open":28877.8,"high":28904.12,"low":28817.26,"close":28896.03,"volume":5.4523,"closeTime":1683216899999},{"openTime":1683216900000,"open":28903.67,"high":28980.05,"low":28896.32,"close":28961.66,"volume":5.03911,"closeTime":1683217799999},{"openTime":1683217800000,"open":28954.61,"high":28955.59,"low":28881.86,"close":28908.05,"volume":4.81104,"closeTime":1683218699999},{"openTime":1683218700000,"open":28905.92,"high":28937.13,"low":28862.63,"close":28930.23,"volume":2.33111,"closeTime":1683219599999},{"openTime":1683219600000,"open":28931.37,"high":28935.03,"low":28890.26,"close":28906.87,"volume":1.34794,"closeTime":1683220499999},{"openTime":1683220500000,"open":28906.8,"high":28970,"low":28872.99,"close":28883.8,"volume":5.33841,"closeTime":1683221399999},{"openTime":1683221400000,"open":28881.42,"high":28898.19,"low":28829.05,"close":28862.05,"volume":5.11562,"closeTime":1683222299999},{"openTime":1683222300000,"open":28863.34,"high":28865.09,"low":28801.18,"close":28852.74,"volume":3.24176,"closeTime":1683223199999},{"openTime":1683223200000,"open":28849.26,"high":28862.92,"low":28826.8,"close":28859.85,"volume":4.92136,"closeTime":1683224099999},{"openTime":1683224100000,"open":28840.49,"high":28845.52,"low":28708.06,"close":28733.48,"volume":4.91281,"closeTime":1683224999999},{"openTime":1683225000000,"open":28723.53,"high":28805.53,"low":28687.84,"close":28775.3,"volume":4.22937,"closeTime":1683225899999},{"openTime":1683225900000,"open":28775.21,"high":28821.68,"low":28773.54,"close":28807.57,"volume":5.29186,"closeTime":1683226799999},{"openTime":1683226800000,"open":28807.57,"high":28863.8,"low":28767.64,"close":28779.62,"volume":5.46846,"closeTime":1683227699999},{"openTime":1683227700000,"open":28767.14,"high":28848.28,"low":28739.22,"close":28836.31,"volume":1.33711,"closeTime":1683228599999},{"openTime":1683228600000,"open":28839.76,"high":28910.81,"low":28836,"close":28867.9,"volume":3.31369,"closeTime":1683229499999},{"openTime":1683229500000,"open":28857.26,"high":28905.84,"low":28845.38,"close":28889.86,"volume":2.96007,"closeTime":1683230399999},{"openTime":1683230400000,"open":28904.95,"high":28904.95,"low":28834.47,"close":28834.47,"volume":5.14037,"closeTime":1683231299999},{"openTime":1683231300000,"open":28834.46,"high":28886.18,"low":28818.49,"close":28877.66,"volume":4.0614,"closeTime":1683232199999},{"openTime":1683232200000,"open":28874.98,"high":28931.61,"low":28846.46,"close":28869.98,"volume":5.88011,"closeTime":1683233099999},{"openTime":1683233100000,"open":28868.57,"high":28897.28,"low":28837.8,"close":28874.72,"volume":3.80707,"closeTime":1683233999999},{"openTime":1683234000000,"open":28882.58,"high":28916.3,"low":28849.81,"close":28849.81,"volume":6.25168,"closeTime":1683234899999},{"openTime":1683234900000,"open":28848.23,"high":28861.06,"low":28797.75,"close":28832.22,"volume":7.00867,"closeTime":1683235799999},{"openTime":1683235800000,"open":28830.77,"high":28871.84,"low":28808,"close":28862.19,"volume":18.14858,"closeTime":1683236699999},{"openTime":1683236700000,"open":28858.33,"high":28870.72,"low":28815.1,"close":28850.34,"volume":8.4145,"closeTime":1683237599999},{"openTime":1683237600000,"open":28853.27,"high":28865.21,"low":28768.46,"close":28807.96,"volume":4.78503,"closeTime":1683238499999},{"openTime":1683238500000,"open":28804.98,"high":28823.04,"low":28764.33,"close":28777.68,"volume":3.86541,"closeTime":1683239399999},{"openTime":1683239400000,"open":28777.39,"high":28821.23,"low":28777.39,"close":28793.39,"volume":4.4821,"closeTime":1683240299999},{"openTime":1683240300000,"open":28792.99,"high":28822.39,"low":28780.64,"close":28799.29,"volume":1.1599,"closeTime":1683241199999},{"openTime":1683241200000,"open":28790.52,"high":28852.13,"low":28787.81,"close":28852.13,"volume":6.37184,"closeTime":1683242099999},{"openTime":1683242100000,"open":28852.22,"high":28867.58,"low":28834.76,"close":28850.13,"volume":1.50135,"closeTime":1683242999999},{"openTime":1683243000000,"open":28852.99,"high":28865.55,"low":28825.24,"close":28829.34,"volume":0.68615,"closeTime":1683243899999},{"openTime":1683243900000,"open":28821.9,"high":28852.7,"low":28821.9,"close":28852.7,"volume":2.6635,"closeTime":1683244799999},{"openTime":1683244800000,"open":28849.94,"high":28866.33,"low":28834.32,"close":28862.66,"volume":2.24909,"closeTime":1683245699999},{"openTime":1683245700000,"open":28862.67,"high":28899.5,"low":28833.46,"close":28894.61,"volume":5.43526,"closeTime":1683246599999},{"openTime":1683246600000,"open":28897.03,"high":28965.16,"low":28891.24,"close":28924.17,"volume":1.74084,"closeTime":1683247499999},{"openTime":1683247500000,"open":28925.59,"high":28971.55,"low":28919.32,"close":28952.5,"volume":5.46321,"closeTime":1683248399999},{"openTime":1683248400000,"open":28953.27,"high":28965.16,"low":28904.35,"close":28926.73,"volume":2.12287,"closeTime":1683249299999},{"openTime":1683249300000,"open":28931.3,"high":28936.61,"low":28894.13,"close":28921.96,"volume":4.88757,"closeTime":1683250199999},{"openTime":1683250200000,"open":28932.69,"high":29349.83,"low":28932.69,"close":29336.65,"volume":21.19216,"closeTime":1683251099999},{"openTime":1683251100000,"open":29330.76,"high":29357.58,"low":29269.54,"close":29334.79,"volume":6.40717,"closeTime":1683251999999},{"openTime":1683252000000,"open":29336.85,"high":29574,"low":29247.15,"close":29283.84,"volume":13.51326,"closeTime":1683252899999},{"openTime":1683252900000,"open":29264.03,"high":29290.19,"low":29211.06,"close":29260.42,"volume":12.63284,"closeTime":1683253799999},{"openTime":1683253800000,"open":29255.86,"high":29339.53,"low":29244.02,"close":29300.82,"volume":11.4564,"closeTime":1683254699999},{"openTime":1683254700000,"open":29316.41,"high":29340,"low":29250.55,"close":29252.95,"volume":9.31153,"closeTime":1683255599999},{"openTime":1683255600000,"open":29260.73,"high":29322.87,"low":29229.17,"close":29274.57,"volume":2.31984,"closeTime":1683256499999},{"openTime":1683256500000,"open":29275.34,"high":29295.51,"low":29254.03,"close":29255.46,"volume":5.78455,"closeTime":1683257399999},{"openTime":1683257400000,"open":29270.49,"high":29284.04,"low":29180.98,"close":29187.57,"volume":3.79682,"closeTime":1683258299999},{"openTime":1683258300000,"open":29192.14,"high":29211.11,"low":29158.24,"close":29203,"volume":3.7691,"closeTime":1683259199999},{"openTime":1683259200000,"open":29202.79,"high":29244.25,"low":29195.77,"close":29241.27,"volume":7.23735,"closeTime":1683260099999},{"openTime":1683260100000,"open":29235.71,"high":29275.07,"low":29221.67,"close":29255.72,"volume":3.76945,"closeTime":1683260999999},{"openTime":1683261000000,"open":29253.01,"high":29297.5,"low":29243.34,"close":29249.1,"volume":8.97558,"closeTime":1683261899999},{"openTime":1683261900000,"open":29248.76,"high":29282.26,"low":29224.28,"close":29242.06,"volume":4.0087,"closeTime":1683262799999},{"openTime":1683262800000,"open":29237.33,"high":29245.35,"low":29205.05,"close":29208.06,"volume":4.38081,"closeTime":1683263699999},{"openTime":1683263700000,"open":29205.48,"high":29228.76,"low":29163.13,"close":29224.77,"volume":10.46763,"closeTime":1683264599999},{"openTime":1683264600000,"open":29225.9,"high":29266.84,"low":29213.73,"close":29252.34,"volume":2.55253,"closeTime":1683265499999},{"openTime":1683265500000,"open":29250.97,"high":29260.89,"low":29212.84,"close":29214.91,"volume":2.50444,"closeTime":1683266399999},{"openTime":1683266400000,"open":29213.56,"high":29231.19,"low":29195.33,"close":29206,"volume":4.04079,"closeTime":1683267299999},{"openTime":1683267300000,"open":29208.5,"high":29243.82,"low":29195.82,"close":29204.75,"volume":2.30662,"closeTime":1683268199999},{"openTime":1683268200000,"open":29204.75,"high":29237.73,"low":29202.45,"close":29202.45,"volume":1.29105,"closeTime":1683269099999},{"openTime":1683269100000,"open":29208.04,"high":29212.44,"low":29137.5,"close":29177.11,"volume":2.40058,"closeTime":1683269999999},{"openTime":1683270000000,"open":29179.41,"high":29250.19,"low":29090.63,"close":29135.62,"volume":3.74771,"closeTime":1683270899999},{"openTime":1683270900000,"open":29133.04,"high":29159.36,"low":29105.82,"close":29121.64,"volume":2.35206,"closeTime":1683271799999},{"openTime":1683271800000,"open":29119.6,"high":29121.35,"low":29056.65,"close":29078.06,"volume":3.23836,"closeTime":1683272699999},{"openTime":1683272700000,"open":29074.34,"high":29115.34,"low":29052.72,"close":29069.01,"volume":4.66295,"closeTime":1683273599999},{"openTime":1683273600000,"open":29078.54,"high":29105.08,"low":29050.27,"close":29105.08,"volume":6.00288,"closeTime":1683274499999},{"openTime":1683274500000,"open":29107.84,"high":29136.34,"low":29090.82,"close":29125.94,"volume":3.90862,"closeTime":1683275399999},{"openTime":1683275400000,"open":29126.2,"high":29127.31,"low":29081.69,"close":29111.25,"volume":2.34775,"closeTime":1683276299999},{"openTime":1683276300000,"open":29107.35,"high":29110.89,"low":29059.23,"close":29072.77,"volume":2.16091,"closeTime":1683277199999},{"openTime":1683277200000,"open":29071.43,"high":29089.84,"low":29062.94,"close":29081.19,"volume":6.42043,"closeTime":1683278099999},{"openTime":1683278100000,"open":29061.52,"high":29132.27,"low":29040.69,"close":29098.83,"volume":9.94634,"closeTime":1683278999999},{"openTime":1683279000000,"open":29094.2,"high":29149.97,"low":29078.65,"close":29118.04,"volume":7.77802,"closeTime":1683279899999},{"openTime":1683279900000,"open":29123.27,"high":29150.33,"low":29079.5,"close":29109.11,"volume":7.41744,"closeTime":1683280799999},{"openTime":1683280800000,"open":29115.41,"high":29130.08,"low":29097.85,"close":29099.3,"volume":5.02922,"closeTime":1683281699999},{"openTime":1683281700000,"open":29100.47,"high":29142.38,"low":29090.48,"close":29142.38,"volume":0.88328,"closeTime":1683282599999},{"openTime":1683282600000,"open":29144.06,"high":29144.06,"low":29081.57,"close":29094.62,"volume":2.49774,"closeTime":1683283499999},{"openTime":1683283500000,"open":29096.26,"high":29129.27,"low":29095.22,"close":29118.92,"volume":1.31518,"closeTime":1683284399999},{"openTime":1683284400000,"open":29121.57,"high":29153.9,"low":29102.11,"close":29151.59,"volume":3.63121,"closeTime":1683285299999},{"openTime":1683285300000,"open":29148.99,"high":29179.03,"low":29097.06,"close":29109.55,"volume":6.21979,"closeTime":1683286199999},{"openTime":1683286200000,"open":29111,"high":29130.81,"low":29081.03,"close":29110.69,"volume":0.90436,"closeTime":1683287099999},{"openTime":1683287100000,"open":29108.04,"high":29203.55,"low":29078,"close":29154,"volume":10.3393,"closeTime":1683287999999},{"openTime":1683288000000,"open":29172.84,"high":29213.48,"low":29133.25,"close":29191.47,"volume":1.9049,"closeTime":1683288899999},{"openTime":1683288900000,"open":29182.86,"high":29213.17,"low":29145.75,"close":29179.48,"volume":3.12088,"closeTime":1683289799999},{"openTime":1683289800000,"open":29165.16,"high":29276.6,"low":28764.07,"close":28985.32,"volume":21.35794,"closeTime":1683290699999},{"openTime":1683290700000,"open":28974.93,"high":29117.84,"low":28944.72,"close":28960.71,"volume":6.58859,"closeTime":1683291599999},{"openTime":1683291600000,"open":28961.28,"high":29047.18,"low":28912.27,"close":29021.43,"volume":4.96618,"closeTime":1683292499999},{"openTime":1683292500000,"open":29035,"high":29035.09,"low":28971.39,"close":29016.18,"volume":3.01442,"closeTime":1683293399999},{"openTime":1683293400000,"open":29019.99,"high":29190.95,"low":28998.54,"close":29178.56,"volume":5.193,"closeTime":1683294299999},{"openTime":1683294300000,"open":29185.72,"high":29252.34,"low":29148.6,"close":29192.94,"volume":6.66497,"closeTime":1683295199999},{"openTime":1683295200000,"open":29193.88,"high":29243.45,"low":29122.1,"close":29181.35,"volume":4.87195,"closeTime":1683296099999},{"openTime":1683296100000,"open":29177.77,"high":29245.41,"low":29164.27,"close":29180.74,"volume":4.07871,"closeTime":1683296999999},{"openTime":1683297000000,"open":29183.44,"high":29415.22,"low":29181.49,"close":29366.99,"volume":10.43387,"closeTime":1683297899999},{"openTime":1683297900000,"open":29366.99,"high":29450,"low":29247.16,"close":29286.32,"volume":7.18723,"closeTime":1683298799999},{"openTime":1683298800000,"open":29279.6,"high":29340.95,"low":29178,"close":29208.43,"volume":4.53143,"closeTime":1683299699999},{"openTime":1683299700000,"open":29205.59,"high":29358.59,"low":29200.78,"close":29317.74,"volume":9.41108,"closeTime":1683300599999},{"openTime":1683300600000,"open":29317.75,"high":29356.31,"low":29258.9,"close":29292.18,"volume":1.38706,"closeTime":1683301499999},{"openTime":1683301500000,"open":29295.4,"high":29394.29,"low":29284.42,"close":29374.39,"volume":4.95032,"closeTime":1683302399999},{"openTime":1683302400000,"open":29377.01,"high":29649.92,"low":29375.52,"close":29597.67,"volume":19.15507,"closeTime":1683303299999},{"openTime":1683303300000,"open":29595.95,"high":29698.97,"low":29547.9,"close":29547.9,"volume":20.75156,"closeTime":1683304199999},{"openTime":1683304200000,"open":29540.99,"high":29599.79,"low":29484.15,"close":29519.46,"volume":4.81105,"closeTime":1683305099999},{"openTime":1683305100000,"open":29523.18,"high":29601.96,"low":29481.13,"close":29601.96,"volume":2.57316,"closeTime":1683305999999},{"openTime":1683306000000,"open":29604.46,"high":29691.38,"low":29584.56,"close":29588.28,"volume":14.20884,"closeTime":1683306899999},{"openTime":1683306900000,"open":29585.56,"high":29627.99,"low":29572.74,"close":29591.62,"volume":4.48601,"closeTime":1683307799999},{"openTime":1683307800000,"open":29590.93,"high":29628.26,"low":29519.45,"close":29607.22,"volume":3.69423,"closeTime":1683308699999},{"openTime":1683308700000,"open":29598.4,"high":29601.83,"low":29483.16,"close":29486.18,"volume":2.84964,"closeTime":1683309599999},{"openTime":1683309600000,"open":29483.89,"high":29514.12,"low":29428.69,"close":29509.03,"volume":7.121,"closeTime":1683310499999},{"openTime":1683310500000,"open":29511.28,"high":29555.38,"low":29485.02,"close":29516.68,"volume":6.2648,"closeTime":1683311399999},{"openTime":1683311400000,"open":29517.04,"high":29574.62,"low":29473.84,"close":29483,"volume":6.55771,"closeTime":1683312299999},{"openTime":1683312300000,"open":29482.05,"high":29482.05,"low":29343.58,"close":29419.26,"volume":17.14052,"closeTime":1683313199999},{"openTime":1683313200000,"open":29422.4,"high":29455.52,"low":29398.13,"close":29399.82,"volume":7.72893,"closeTime":1683314099999},{"openTime":1683314100000,"open":29404.17,"high":29455.97,"low":29397.16,"close":29451.1,"volume":4.18552,"closeTime":1683314999999},{"openTime":1683315000000,"open":29450,"high":29519.93,"low":29430.39,"close":29513.42,"volume":16.61667,"closeTime":1683315899999},{"openTime":1683315900000,"open":29514.71,"high":29584.97,"low":29470.5,"close":29584.97,"volume":25.59686,"closeTime":1683316799999},{"openTime":1683316800000,"open":29585.33,"high":29620.19,"low":29501.56,"close":29532.57,"volume":8.8634,"closeTime":1683317699999},{"openTime":1683317700000,"open":29534.41,"high":29539.24,"low":29469.97,"close":29506.77,"volume":10.29456,"closeTime":1683318599999},{"openTime":1683318600000,"open":29504.93,"high":29546.32,"low":29494.93,"close":29510.4,"volume":8.23636,"closeTime":1683319499999},{"openTime":1683319500000,"open":29510.4,"high":29566.28,"low":29507.06,"close":29520.16,"volume":11.8491,"closeTime":1683320399999},{"openTime":1683320400000,"open":29512.89,"high":29534.15,"low":29474.06,"close":29512.4,"volume":3.11901,"closeTime":1683321299999},{"openTime":1683321300000,"open":29508.93,"high":29578.42,"low":29496.17,"close":29544.69,"volume":3.92759,"closeTime":1683322199999},{"openTime":1683322200000,"open":29548,"high":29548,"low":29487.41,"close":29515.62,"volume":2.11041,"closeTime":1683323099999},{"openTime":1683323100000,"open":29515.62,"high":29559.6,"low":29489.39,"close":29517.96,"volume":3.62862,"closeTime":1683323999999},{"openTime":1683324000000,"open":29510.97,"high":29549.61,"low":29504.31,"close":29538.25,"volume":8.79612,"closeTime":1683324899999},{"openTime":1683324900000,"open":29536.77,"high":29583.5,"low":29523.61,"close":29538.78,"volume":5.31709,"closeTime":1683325799999},{"openTime":1683325800000,"open":29536.43,"high":29573.96,"low":29532.51,"close":29572.58,"volume":2.82338,"closeTime":1683326699999},{"openTime":1683326700000,"open":29574.84,"high":29674.78,"low":29571.31,"close":29617.36,"volume":5.23932,"closeTime":1683327599999},{"openTime":1683327600000,"open":29617.88,"high":29629.99,"low":29560.01,"close":29592.32,"volume":6.69457,"closeTime":1683328499999},{"openTime":1683328500000,"open":29586.67,"high":29612.42,"low":29556.86,"close":29564.97,"volume":6.35956,"closeTime":1683329399999},{"openTime":1683329400000,"open":29561.33,"high":29581.34,"low":29504.1,"close":29514.14,"volume":5.03867,"closeTime":1683330299999},{"openTime":1683330300000,"open":29520.79,"high":29535.52,"low":29508.17,"close":29532.81,"volume":2.59845,"closeTime":1683331199999},{"openTime":1683331200000,"open":29531.72,"high":29546.09,"low":29509.33,"close":29536.01,"volume":3.70698,"closeTime":1683332099999},{"openTime":1683332100000,"open":29534.52,"high":29622.79,"low":29522.61,"close":29585.44,"volume":3.00349,"closeTime":1683332999999},{"openTime":1683333000000,"open":29585.45,"high":29879.7,"low":29572.84,"close":29717.79,"volume":12.89983,"closeTime":1683333899999},{"openTime":1683333900000,"open":29731.99,"high":29783.11,"low":29680.96,"close":29704.54,"volume":7.24226,"closeTime":1683334799999},{"openTime":1683334800000,"open":29701.15,"high":29721.86,"low":29587.48,"close":29637.67,"volume":8.60149,"closeTime":1683335699999},{"openTime":1683335700000,"open":29643.46,"high":29662.56,"low":29556.62,"close":29597.98,"volume":3.2697,"closeTime":1683336599999},{"openTime":1683336600000,"open":29579.77,"high":29651.94,"low":29579.77,"close":29637.26,"volume":1.83479,"closeTime":1683337499999},{"openTime":1683337500000,"open":29643,"high":29660.41,"low":29520.85,"close":29572.26,"volume":7.96229,"closeTime":1683338399999},{"openTime":1683338400000,"open":29571.71,"high":29576.61,"low":29484.16,"close":29497.51,"volume":2.78673,"closeTime":1683339299999},{"openTime":1683339300000,"open":29498.63,"high":29519.32,"low":29470.61,"close":29502.86,"volume":3.20962,"closeTime":1683340199999},{"openTime":1683340200000,"open":29503.3,"high":29522.95,"low":29468.13,"close":29518.6,"volume":2.58032,"closeTime":1683341099999},{"openTime":1683341100000,"open":29517.05,"high":29519.81,"low":29482.49,"close":29495.75,"volume":0.43752,"closeTime":1683341999999},{"openTime":1683342000000,"open":29494.19,"high":29494.69,"low":29437.01,"close":29437.01,"volume":3.94446,"closeTime":1683342899999},{"openTime":1683342900000,"open":29451.6,"high":29453.55,"low":29395.02,"close":29397.06,"volume":3.44735,"closeTime":1683343799999},{"openTime":1683343800000,"open":29408.73,"high":29429.58,"low":29367.73,"close":29394.39,"volume":3.24143,"closeTime":1683344699999},{"openTime":1683344700000,"open":29393.24,"high":29423.05,"low":29377.81,"close":29380.89,"volume":3.21583,"closeTime":1683345599999},{"openTime":1683345600000,"open":29380.01,"high":29418.19,"low":29355.52,"close":29414.13,"volume":7.19758,"closeTime":1683346499999},{"openTime":1683346500000,"open":29414.13,"high":29428.91,"low":29397.27,"close":29408.38,"volume":2.17373,"closeTime":1683347399999},{"openTime":1683347400000,"open":29406.95,"high":29442.35,"low":29397.47,"close":29397.47,"volume":1.24246,"closeTime":1683348299999},{"openTime":1683348300000,"open":29382.47,"high":29415.7,"low":29371.53,"close":29374.09,"volume":3.59188,"closeTime":1683349199999},{"openTime":1683349200000,"open":29379.03,"high":29404.22,"low":29377.43,"close":29398.88,"volume":0.88912,"closeTime":1683350099999},{"openTime":1683350100000,"open":29403.31,"high":29418.23,"low":29383.26,"close":29401.95,"volume":1.0877,"closeTime":1683350999999},{"openTime":1683351000000,"open":29403.98,"high":29413.9,"low":29371.52,"close":29371.52,"volume":2.47624,"closeTime":1683351899999},{"openTime":1683351900000,"open":29371.53,"high":29406,"low":29363.74,"close":29382.71,"volume":2.04434,"closeTime":1683352799999},{"openTime":1683352800000,"open":29381.95,"high":29405.22,"low":29285.4,"close":29405.22,"volume":7.06277,"closeTime":1683353699999},{"openTime":1683353700000,"open":29393.83,"high":29422.19,"low":29371.53,"close":29380.67,"volume":2.95299,"closeTime":1683354599999},{"openTime":1683354600000,"open":29371.53,"high":29384.38,"low":29286.4,"close":29373.34,"volume":3.1503,"closeTime":1683355499999},{"openTime":1683355500000,"open":29376.16,"high":29417.28,"low":29367.36,"close":29417.22,"volume":0.73803,"closeTime":1683356399999},{"openTime":1683356400000,"open":29411.15,"high":29426.88,"low":29396.67,"close":29420.04,"volume":2.14635,"closeTime":1683357299999},{"openTime":1683357300000,"open":29413.36,"high":29439.69,"low":29403.27,"close":29439.19,"volume":5.0844,"closeTime":1683358199999},{"openTime":1683358200000,"open":29440.6,"high":29460.38,"low":29410.61,"close":29423.01,"volume":0.99555,"closeTime":1683359099999},{"openTime":1683359100000,"open":29420.79,"high":29420.79,"low":29393.3,"close":29393.76,"volume":1.2685,"closeTime":1683359999999},{"openTime":1683360000000,"open":29392.53,"high":29392.53,"low":29163.2,"close":29286.2,"volume":10.82586,"closeTime":1683360899999},{"openTime":1683360900000,"open":29289.23,"high":29359.07,"low":29269.65,"close":29334.73,"volume":2.80496,"closeTime":1683361799999},{"openTime":1683361800000,"open":29331.21,"high":29385.27,"low":29315.28,"close":29373.44,"volume":4.98977,"closeTime":1683362699999},{"openTime":1683362700000,"open":29372.98,"high":29390.32,"low":29343.07,"close":29369.79,"volume":3.45912,"closeTime":1683363599999},{"openTime":1683363600000,"open":29369.79,"high":29393.39,"low":29329.42,"close":29331.08,"volume":0.772,"closeTime":1683364499999},{"openTime":1683364500000,"open":29336.65,"high":29357.88,"low":29316.36,"close":29333.09,"volume":1.06425,"closeTime":1683365399999},{"openTime":1683365400000,"open":29333.04,"high":29365.68,"low":29316.2,"close":29363.79,"volume":1.79713,"closeTime":1683366299999},{"openTime":1683366300000,"open":29364.77,"high":29376.69,"low":29316.78,"close":29328.47,"volume":2.08601,"closeTime":1683367199999},{"openTime":1683367200000,"open":29317.93,"high":29350.67,"low":29292.42,"close":29329.99,"volume":4.19322,"closeTime":1683368099999},{"openTime":1683368100000,"open":29329.99,"high":29329.99,"low":29235.85,"close":29246.71,"volume":6.64561,"closeTime":1683368999999},{"openTime":1683369000000,"open":29244.34,"high":29294.47,"low":29242.63,"close":29290.87,"volume":1.11073,"closeTime":1683369899999},{"openTime":1683369900000,"open":29280.4,"high":29288.99,"low":29261.56,"close":29272.26,"volume":1.90298,"closeTime":1683370799999},{"openTime":1683370800000,"open":29270.84,"high":29291.64,"low":29243.46,"close":29287.61,"volume":5.44054,"closeTime":1683371699999},{"openTime":1683371700000,"open":29291.69,"high":29291.7,"low":29271.38,"close":29272.93,"volume":0.73235,"closeTime":1683372599999},{"openTime":1683372600000,"open":29277.71,"high":29296.71,"low":29257.92,"close":29289.27,"volume":2.7598,"closeTime":1683373499999},{"openTime":1683373500000,"open":29280.32,"high":29310.12,"low":29277.07,"close":29296.15,"volume":3.38476,"closeTime":1683374399999},{"openTime":1683374400000,"open":29298.24,"high":29301.27,"low":29264.9,"close":29285.42,"volume":4.04523,"closeTime":1683375299999},{"openTime":1683375300000,"open":29282.05,"high":29282.05,"low":29201.15,"close":29278.84,"volume":4.28019,"closeTime":1683376199999},{"openTime":1683376200000,"open":29279.29,"high":29279.29,"low":29068.42,"close":29107,"volume":10.78633,"closeTime":1683377099999},{"openTime":1683377100000,"open":29108.1,"high":29133.05,"low":29047.16,"close":29128.63,"volume":2.86366,"closeTime":1683377999999},{"openTime":1683378000000,"open":29120.31,"high":29125.68,"low":29054.26,"close":29105.6,"volume":3.73943,"closeTime":1683378899999},{"openTime":1683378900000,"open":29103.15,"high":29103.15,"low":29017.82,"close":29070.36,"volume":4.47096,"closeTime":1683379799999},{"openTime":1683379800000,"open":29067.74,"high":29067.74,"low":28939.1,"close":28974.02,"volume":6.53479,"closeTime":1683380699999},{"openTime":1683380700000,"open":28969.56,"high":29050.09,"low":28916.32,"close":28975.17,"volume":7.66425,"closeTime":1683381599999},{"openTime":1683381600000,"open":28971.39,"high":28971.39,"low":28575.73,"close":28745.67,"volume":17.03177,"closeTime":1683382499999},{"openTime":1683382500000,"open":28727.41,"high":28728.82,"low":28628.03,"close":28673.33,"volume":4.27213,"closeTime":1683383399999},{"openTime":1683383400000,"open":28675.79,"high":28731.99,"low":28607.82,"close":28663.65,"volume":8.72449,"closeTime":1683384299999},{"openTime":1683384300000,"open":28651.27,"high":28695.16,"low":28621.82,"close":28654.8,"volume":8.14078,"closeTime":1683385199999},{"openTime":1683385200000,"open":28636.44,"high":28636.44,"low":28363.17,"close":28584.67,"volume":16.53715,"closeTime":1683386099999},{"openTime":1683386100000,"open":28592.22,"high":28666.89,"low":28542.66,"close":28621.99,"volume":27.06238,"closeTime":1683386999999},{"openTime":1683387000000,"open":28618.19,"high":28673.21,"low":28581.09,"close":28668.86,"volume":10.86745,"closeTime":1683387899999},{"openTime":1683387900000,"open":28654.12,"high":28662.17,"low":28615.29,"close":28640.53,"volume":16.43392,"closeTime":1683388799999},{"openTime":1683388800000,"open":28622.94,"high":28711.63,"low":28584.67,"close":28694.2,"volume":18.8694,"closeTime":1683389699999},{"openTime":1683389700000,"open":28700,"high":28746.65,"low":28659.66,"close":28745.48,"volume":15.84624,"closeTime":1683390599999},{"openTime":1683390600000,"open":28739.48,"high":28739.48,"low":28683.68,"close":28705.48,"volume":26.84586,"closeTime":1683391499999},{"openTime":1683391500000,"open":28710.51,"high":28759.61,"low":28701.46,"close":28753.61,"volume":8.17932,"closeTime":1683392399999},{"openTime":1683392400000,"open":28746.25,"high":28754.18,"low":28714.11,"close":28732.72,"volume":14.64015,"closeTime":1683393299999},{"openTime":1683393300000,"open":28729.14,"high":28894.85,"low":28726.79,"close":28877.71,"volume":23.96256,"closeTime":1683394199999},{"openTime":1683394200000,"open":28875.5,"high":28879.09,"low":28787.54,"close":28804.96,"volume":12.57151,"closeTime":1683395099999},{"openTime":1683395100000,"open":28802.33,"high":28834.34,"low":28787.91,"close":28813.43,"volume":7.18489,"closeTime":1683395999999},{"openTime":1683396000000,"open":28822.4,"high":28916.58,"low":28821.12,"close":28900.71,"volume":3.39849,"closeTime":1683396899999},{"openTime":1683396900000,"open":28900.7,"high":28983.48,"low":28882.11,"close":28913.41,"volume":8.9843,"closeTime":1683397799999},{"openTime":1683397800000,"open":28914.68,"high":29013.68,"low":28897.21,"close":28977.84,"volume":6.98677,"closeTime":1683398699999},{"openTime":1683398700000,"open":28974.45,"high":28989.26,"low":28945.19,"close":28957.74,"volume":2.27698,"closeTime":1683399599999},{"openTime":1683399600000,"open":28948.01,"high":29011.12,"low":28912.72,"close":28940.48,"volume":1.67572,"closeTime":1683400499999},{"openTime":1683400500000,"open":28934.37,"high":28938.09,"low":28904.37,"close":28921.31,"volume":0.44901,"closeTime":1683401399999},{"openTime":1683401400000,"open":28918.14,"high":28951.55,"low":28904.41,"close":28906.88,"volume":2.17786,"closeTime":1683402299999},{"openTime":1683402300000,"open":28914.07,"high":28934.83,"low":28889.52,"close":28900.75,"volume":2.40328,"closeTime":1683403199999},{"openTime":1683403200000,"open":28893.29,"high":28924.75,"low":28830.46,"close":28880.56,"volume":3.82796,"closeTime":1683404099999},{"openTime":1683404100000,"open":28874.9,"high":28913.91,"low":28844.48,"close":28864.82,"volume":2.01913,"closeTime":1683404999999},{"openTime":1683405000000,"open":28857.27,"high":28881.16,"low":28848.94,"close":28857.08,"volume":0.53986,"closeTime":1683405899999},{"openTime":1683405900000,"open":28861.63,"high":28894.93,"low":28842.97,"close":28842.97,"volume":0.60342,"closeTime":1683406799999},{"openTime":1683406800000,"open":28839.44,"high":28870.55,"low":28776.51,"close":28838.92,"volume":2.4436,"closeTime":1683407699999},{"openTime":1683407700000,"open":28836.64,"high":28838.22,"low":28796.9,"close":28817.28,"volume":3.44305,"closeTime":1683408599999},{"openTime":1683408600000,"open":28811.98,"high":28812.65,"low":28688.78,"close":28715.98,"volume":2.81585,"closeTime":1683409499999},{"openTime":1683409500000,"open":28720.24,"high":28863.18,"low":28711.9,"close":28849.39,"volume":2.74688,"closeTime":1683410399999},{"openTime":1683410400000,"open":28850.93,"high":28857.42,"low":28810.71,"close":28851.47,"volume":2.5304,"closeTime":1683411299999},{"openTime":1683411300000,"open":28851.47,"high":28909.39,"low":28831.19,"close":28892.54,"volume":5.77748,"closeTime":1683412199999},{"openTime":1683412200000,"open":28892.02,"high":28908.54,"low":28854.45,"close":28893.84,"volume":2.4173,"closeTime":1683413099999},{"openTime":1683413100000,"open":28892.12,"high":28912.27,"low":28863.43,"close":28884.51,"volume":2.84411,"closeTime":1683413999999},{"openTime":1683414000000,"open":28879.32,"high":28926.96,"low":28876.69,"close":28921.26,"volume":1.85454,"closeTime":1683414899999},{"openTime":1683414900000,"open":28921.18,"high":28925.9,"low":28875.21,"close":28886.98,"volume":1.99876,"closeTime":1683415799999},{"openTime":1683415800000,"open":28886.88,"high":28886.88,"low":28849.95,"close":28854.7,"volume":2.38324,"closeTime":1683416699999},{"openTime":1683416700000,"open":28854.69,"high":28925.69,"low":28854.69,"close":28882.3,"volume":1.56151,"closeTime":1683417599999},{"openTime":1683417600000,"open":28899.66,"high":28917.86,"low":28866.33,"close":28894.42,"volume":2.82672,"closeTime":1683418499999},{"openTime":1683418500000,"open":28892.08,"high":28927.05,"low":28832.76,"close":28862.97,"volume":3.62801,"closeTime":1683419399999},{"openTime":1683419400000,"open":28864.15,"high":28883.87,"low":28847.09,"close":28883.03,"volume":0.22973,"closeTime":1683420299999},{"openTime":1683420300000,"open":28885.76,"high":29003.51,"low":28885.76,"close":28990.13,"volume":4.86886,"closeTime":1683421199999},{"openTime":1683421200000,"open":28996.84,"high":29000.77,"low":28869.69,"close":28893.13,"volume":2.76484,"closeTime":1683422099999},{"openTime":1683422100000,"open":28897.82,"high":29177.22,"low":28884.91,"close":29127.68,"volume":5.13176,"closeTime":1683422999999},{"openTime":1683423000000,"open":29137.28,"high":29158.35,"low":29032.69,"close":29047.68,"volume":2.06752,"closeTime":1683423899999},{"openTime":1683423900000,"open":29046.42,"high":29046.42,"low":28902.19,"close":28931.79,"volume":5.9844,"closeTime":1683424799999},{"openTime":1683424800000,"open":28938.58,"high":28996.94,"low":28938.58,"close":28956.65,"volume":3.86285,"closeTime":1683425699999},{"openTime":1683425700000,"open":28955.14,"high":28977.18,"low":28883.33,"close":28947.03,"volume":6.69433,"closeTime":1683426599999},{"openTime":1683426600000,"open":28942.11,"high":28965.36,"low":28890.91,"close":28894.04,"volume":2.66122,"closeTime":1683427499999},{"openTime":1683427500000,"open":28897.59,"high":28920.07,"low":28866.94,"close":28869.19,"volume":3.09252,"closeTime":1683428399999},{"openTime":1683428400000,"open":28863.11,"high":28890.79,"low":28811.74,"close":28890.79,"volume":2.44664,"closeTime":1683429299999},{"openTime":1683429300000,"open":28889.4,"high":28893.51,"low":28821.03,"close":28823.57,"volume":3.3724,"closeTime":1683430199999},{"openTime":1683430200000,"open":28821.02,"high":28855.02,"low":28793.89,"close":28820.38,"volume":2.7198,"closeTime":1683431099999},{"openTime":1683431100000,"open":28821.23,"high":28869.53,"low":28816.82,"close":28845.04,"volume":1.33705,"closeTime":1683431999999},{"openTime":1683432000000,"open":28851.57,"high":28882.11,"low":28847.77,"close":28860.02,"volume":1.77608,"closeTime":1683432899999},{"openTime":1683432900000,"open":28857.67,"high":28899.42,"low":28856.59,"close":28860.7,"volume":7.70014,"closeTime":1683433799999},{"openTime":1683433800000,"open":28865.12,"high":28870.79,"low":28829.56,"close":28867.2,"volume":5.92316,"closeTime":1683434699999},{"openTime":1683434700000,"open":28866.71,"high":28894.18,"low":28865.46,"close":28884.5,"volume":1.69641,"closeTime":1683435599999},{"openTime":1683435600000,"open":28887.01,"high":28905.94,"low":28872.5,"close":28901.5,"volume":1.03019,"closeTime":1683436499999},{"openTime":1683436500000,"open":28895.37,"high":28898.18,"low":28865.3,"close":28882,"volume":1.92919,"closeTime":1683437399999},{"openTime":1683437400000,"open":28890.82,"high":28941.37,"low":28890.82,"close":28940.85,"volume":1.48172,"closeTime":1683438299999},{"openTime":1683438300000,"open":28940.98,"high":28952.62,"low":28901.72,"close":28927.79,"volume":1.64934,"closeTime":1683439199999},{"openTime":1683439200000,"open":28932.3,"high":28948.52,"low":28912.5,"close":28931.73,"volume":1.33884,"closeTime":1683440099999},{"openTime":1683440100000,"open":28931.17,"high":28977.18,"low":28912.4,"close":28917.11,"volume":1.51148,"closeTime":1683440999999},{"openTime":1683441000000,"open":28915.43,"high":28970.23,"low":28912.12,"close":28962.06,"volume":1.19275,"closeTime":1683441899999},{"openTime":1683441900000,"open":28970.23,"high":28977.13,"low":28937.38,"close":28960,"volume":0.89232,"closeTime":1683442799999},{"openTime":1683442800000,"open":28955.5,"high":28970.18,"low":28946.12,"close":28968.22,"volume":0.52737,"closeTime":1683443699999},{"openTime":1683443700000,"open":28968.21,"high":28993.13,"low":28937.84,"close":28937.84,"volume":1.91821,"closeTime":1683444599999},{"openTime":1683444600000,"open":28935.46,"high":28986.97,"low":28935.46,"close":28960.15,"volume":3.14658,"closeTime":1683445499999},{"openTime":1683445500000,"open":28959.99,"high":28969.03,"low":28939.66,"close":28948.26,"volume":3.3177,"closeTime":1683446399999},{"openTime":1683446400000,"open":28945.88,"high":28997.11,"low":28944.36,"close":28977.71,"volume":2.22307,"closeTime":1683447299999},{"openTime":1683447300000,"open":28973.91,"high":28991.75,"low":28961.57,"close":28962.32,"volume":1.12882,"closeTime":1683448199999},{"openTime":1683448200000,"open":28962.86,"high":28967.5,"low":28877.2,"close":28886.5,"volume":3.56144,"closeTime":1683449099999},{"openTime":1683449100000,"open":28898.83,"high":28918.48,"low":28882.26,"close":28897.38,"volume":1.96514,"closeTime":1683449999999},{"openTime":1683450000000,"open":28897.46,"high":28904.88,"low":28840.45,"close":28865.48,"volume":2.36875,"closeTime":1683450899999},{"openTime":1683450900000,"open":28867.36,"high":28890.28,"low":28800,"close":28890.28,"volume":2.11234,"closeTime":1683451799999},{"openTime":1683451800000,"open":28890.7,"high":28925.59,"low":28832.2,"close":28844.08,"volume":1.95243,"closeTime":1683452699999},{"openTime":1683452700000,"open":28856.7,"high":28864.39,"low":28829.15,"close":28847.68,"volume":3.00012,"closeTime":1683453599999},{"openTime":1683453600000,"open":28852,"high":28865.53,"low":28828.44,"close":28840.61,"volume":1.12253,"closeTime":1683454499999},{"openTime":1683454500000,"open":28837.77,"high":28866.58,"low":28826.89,"close":28858.5,"volume":1.1682,"closeTime":1683455399999},{"openTime":1683455400000,"open":28862.97,"high":28874.09,"low":28847.64,"close":28853.82,"volume":0.98078,"closeTime":1683456299999},{"openTime":1683456300000,"open":28858.71,"high":28902.12,"low":28858.6,"close":28879.09,"volume":1.04647,"closeTime":1683457199999},{"openTime":1683457200000,"open":28883.86,"high":28894.6,"low":28825.17,"close":28825.17,"volume":2.89602,"closeTime":1683458099999},{"openTime":1683458100000,"open":28840.59,"high":28858.75,"low":28756.42,"close":28803.88,"volume":8.36645,"closeTime":1683458999999},{"openTime":1683459000000,"open":28802.56,"high":28947.12,"low":28790.44,"close":28882.88,"volume":6.88677,"closeTime":1683459899999},{"openTime":1683459900000,"open":28883.45,"high":28909.66,"low":28854.31,"close":28880.16,"volume":3.87688,"closeTime":1683460799999},{"openTime":1683460800000,"open":28879.66,"high":28924.17,"low":28877.98,"close":28911.81,"volume":0.92926,"closeTime":1683461699999},{"openTime":1683461700000,"open":28917.45,"high":28952.1,"low":28909.25,"close":28917.19,"volume":2.02315,"closeTime":1683462599999},{"openTime":1683462600000,"open":28929.22,"high":28962.31,"low":28920.4,"close":28962.31,"volume":3.03142,"closeTime":1683463499999},{"openTime":1683463500000,"open":28961.59,"high":28971.1,"low":28940.82,"close":28953.19,"volume":2.20833,"closeTime":1683464399999},{"openTime":1683464400000,"open":28955.45,"high":28955.45,"low":28933.17,"close":28943.43,"volume":2.11699,"closeTime":1683465299999},{"openTime":1683465300000,"open":28943.44,"high":29044.31,"low":28939.21,"close":28948.73,"volume":4.41662,"closeTime":1683466199999},{"openTime":1683466200000,"open":28939.23,"high":29011.7,"low":28939.23,"close":28989.21,"volume":2.5175,"closeTime":1683467099999},{"openTime":1683467100000,"open":28988.33,"high":29022.61,"low":28923.08,"close":28950.45,"volume":8.10121,"closeTime":1683467999999},{"openTime":1683468000000,"open":28959.7,"high":28977.46,"low":28938.18,"close":28938.18,"volume":3.90339,"closeTime":1683468899999},{"openTime":1683468900000,"open":28940.28,"high":28979.98,"low":28922.33,"close":28966.44,"volume":5.12564,"closeTime":1683469799999},{"openTime":1683469800000,"open":28971.13,"high":29103.31,"low":28971.13,"close":29040.64,"volume":8.4002,"closeTime":1683470699999},{"openTime":1683470700000,"open":29043.1,"high":29130,"low":29032.49,"close":29070.46,"volume":4.19667,"closeTime":1683471599999},{"openTime":1683471600000,"open":29084.07,"high":29084.07,"low":29022.46,"close":29036.96,"volume":3.86372,"closeTime":1683472499999},{"openTime":1683472500000,"open":29034.5,"high":29037.11,"low":28964.56,"close":28964.56,"volume":2.76074,"closeTime":1683473399999},{"openTime":1683473400000,"open":28975.79,"high":28980,"low":28924.49,"close":28969.61,"volume":1.89679,"closeTime":1683474299999},{"openTime":1683474300000,"open":28974.05,"high":29026.17,"low":28950.19,"close":28981.11,"volume":2.50113,"closeTime":1683475199999},{"openTime":1683475200000,"open":28979.36,"high":29006.98,"low":28946.23,"close":28996.13,"volume":4.80238,"closeTime":1683476099999},{"openTime":1683476100000,"open":29004.67,"high":29004.67,"low":28878.36,"close":28938.23,"volume":9.25397,"closeTime":1683476999999},{"openTime":1683477000000,"open":28930.44,"high":28935.94,"low":28838.18,"close":28914.82,"volume":8.2488,"closeTime":1683477899999},{"openTime":1683477900000,"open":28906.77,"high":28991.19,"low":28891.9,"close":28991.19,"volume":6.07208,"closeTime":1683478799999},{"openTime":1683478800000,"open":28985.56,"high":29066.98,"low":28984.52,"close":29004.4,"volume":4.89949,"closeTime":1683479699999},{"openTime":1683479700000,"open":29000.53,"high":29028.61,"low":28946.22,"close":28963.37,"volume":1.84397,"closeTime":1683480599999},{"openTime":1683480600000,"open":28961.17,"high":28971.3,"low":28902.77,"close":28937.22,"volume":6.03068,"closeTime":1683481499999},{"openTime":1683481500000,"open":28929.82,"high":28971.52,"low":28907.96,"close":28940.87,"volume":1.79934,"closeTime":1683482399999},{"openTime":1683482400000,"open":28940.27,"high":28963.52,"low":28924.38,"close":28962.05,"volume":1.27674,"closeTime":1683483299999},{"openTime":1683483300000,"open":28963.31,"high":28963.31,"low":28931.52,"close":28939.08,"volume":1.2395,"closeTime":1683484199999},{"openTime":1683484200000,"open":28942.87,"high":28993.97,"low":28931.52,"close":28962.06,"volume":4.10385,"closeTime":1683485099999},{"openTime":1683485100000,"open":28962.06,"high":28972.43,"low":28894.78,"close":28896.02,"volume":2.19107,"closeTime":1683485999999},{"openTime":1683486000000,"open":28896.01,"high":28922.46,"low":28808.8,"close":28860.8,"volume":4.35962,"closeTime":1683486899999},{"openTime":1683486900000,"open":28870.76,"high":28899.93,"low":28843.47,"close":28899.93,"volume":2.74181,"closeTime":1683487799999},{"openTime":1683487800000,"open":28899.25,"high":28926.84,"low":28873.91,"close":28926.81,"volume":2.72768,"closeTime":1683488699999},{"openTime":1683488700000,"open":28926.65,"high":28966.9,"low":28921.1,"close":28942.64,"volume":3.01349,"closeTime":1683489599999},{"openTime":1683489600000,"open":28941.97,"high":28989.66,"low":28941.96,"close":28975.2,"volume":1.01685,"closeTime":1683490499999},{"openTime":1683490500000,"open":28974.5,"high":28982.83,"low":28957.18,"close":28982.83,"volume":1.19914,"closeTime":1683491399999},{"openTime":1683491400000,"open":28973.74,"high":28973.74,"low":28927.87,"close":28955.37,"volume":2.02001,"closeTime":1683492299999},{"openTime":1683492300000,"open":28949.57,"high":28957.65,"low":28920.05,"close":28945.09,"volume":2.12154,"closeTime":1683493199999},{"openTime":1683493200000,"open":28945.16,"high":28945.16,"low":28875.27,"close":28906.35,"volume":4.06404,"closeTime":1683494099999},{"openTime":1683494100000,"open":28908.33,"high":28956.19,"low":28898.35,"close":28956.19,"volume":0.96694,"closeTime":1683494999999},{"openTime":1683495000000,"open":28956.82,"high":28981.41,"low":28846.46,"close":28846.46,"volume":2.0279,"closeTime":1683495899999},{"openTime":1683495900000,"open":28852.59,"high":28893.8,"low":28774.18,"close":28809.54,"volume":4.07313,"closeTime":1683496799999},{"openTime":1683496800000,"open":28814.04,"high":28841.21,"low":28752.07,"close":28816.36,"volume":5.41417,"closeTime":1683497699999},{"openTime":1683497700000,"open":28813.99,"high":28878.68,"low":28799.61,"close":28839.9,"volume":3.30796,"closeTime":1683498599999},{"openTime":1683498600000,"open":28839.89,"high":28849.1,"low":28786,"close":28803.62,"volume":2.18605,"closeTime":1683499499999},{"openTime":1683499500000,"open":28800.06,"high":28845.12,"low":28774.46,"close":28774.46,"volume":1.96922,"closeTime":1683500399999},{"openTime":1683500400000,"open":28780.94,"high":28819.33,"low":28684.19,"close":28781.4,"volume":5.87358,"closeTime":1683501299999},{"openTime":1683501300000,"open":28782.35,"high":28825.83,"low":28755.06,"close":28774.06,"volume":4.65715,"closeTime":1683502199999},{"openTime":1683502200000,"open":28782.71,"high":28826.88,"low":28702.72,"close":28708.11,"volume":1.8885,"closeTime":1683503099999},{"openTime":1683503100000,"open":28699.91,"high":28714.55,"low":28412.88,"close":28458.48,"volume":20.21124,"closeTime":1683503999999},{"openTime":1683504000000,"open":28460.43,"high":28627.81,"low":28394.25,"close":28593.67,"volume":12.00458,"closeTime":1683504899999},{"openTime":1683504900000,"open":28591.48,"high":28669.72,"low":28544.21,"close":28625.31,"volume":10.23637,"closeTime":1683505799999},{"openTime":1683505800000,"open":28615.89,"high":28640.64,"low":28587.41,"close":28635.11,"volume":4.82058,"closeTime":1683506699999},{"openTime":1683506700000,"open":28638.46,"high":28638.46,"low":28575.74,"close":28603.71,"volume":2.00469,"closeTime":1683507599999},{"openTime":1683507600000,"open":28606.6,"high":28624.3,"low":28568.16,"close":28577.55,"volume":3.7688,"closeTime":1683508499999},{"openTime":1683508500000,"open":28571.69,"high":28616.98,"low":28479.29,"close":28490.01,"volume":8.68749,"closeTime":1683509399999},{"openTime":1683509400000,"open":28495.02,"high":28617.29,"low":28135.45,"close":28135.45,"volume":13.16875,"closeTime":1683510299999},{"openTime":1683510300000,"open":28135.44,"high":28262.12,"low":28072.11,"close":28255.12,"volume":19.65209,"closeTime":1683511199999},{"openTime":1683511200000,"open":28261.87,"high":28309.3,"low":28168.56,"close":28300.38,"volume":12.21156,"closeTime":1683512099999},{"openTime":1683512100000,"open":28294.36,"high":28317.75,"low":28241.74,"close":28279.7,"volume":9.88774,"closeTime":1683512999999},{"openTime":1683513000000,"open":28281.86,"high":28281.86,"low":28211.69,"close":28281.59,"volume":6.19418,"closeTime":1683513899999},{"openTime":1683513900000,"open":28283.04,"high":28341.83,"low":28253.91,"close":28323.57,"volume":6.32498,"closeTime":1683514799999},{"openTime":1683514800000,"open":28322.63,"high":28323.65,"low":28254.26,"close":28265.36,"volume":6.05697,"closeTime":1683515699999},{"openTime":1683515700000,"open":28267.27,"high":28267.27,"low":28185,"close":28197.41,"volume":8.00273,"closeTime":1683516599999},{"openTime":1683516600000,"open":28195.55,"high":28249.57,"low":28115.14,"close":28130.02,"volume":12.14953,"closeTime":1683517499999},{"openTime":1683517500000,"open":28126.08,"high":28243.43,"low":28050.95,"close":28227.49,"volume":6.98647,"closeTime":1683518399999},{"openTime":1683518400000,"open":28231.09,"high":28249.93,"low":28184.16,"close":28204.79,"volume":4.90168,"closeTime":1683519299999},{"openTime":1683519300000,"open":28196.92,"high":28253.47,"low":28191.19,"close":28213.56,"volume":3.73354,"closeTime":1683520199999},{"openTime":1683520200000,"open":28215.08,"high":28264.75,"low":28203.08,"close":28230.3,"volume":3.79923,"closeTime":1683521099999},{"openTime":1683521100000,"open":28226.86,"high":28226.86,"low":28144.86,"close":28152.2,"volume":4.86251,"closeTime":1683521999999},{"openTime":1683522000000,"open":28150.32,"high":28207.22,"low":28131.18,"close":28132.94,"volume":5.26461,"closeTime":1683522899999},{"openTime":1683522900000,"open":28128.73,"high":28240.3,"low":28106.8,"close":28218.47,"volume":3.72863,"closeTime":1683523799999},{"openTime":1683523800000,"open":28215.82,"high":28275.94,"low":28208.15,"close":28275.94,"volume":2.52887,"closeTime":1683524699999},{"openTime":1683524700000,"open":28272.72,"high":28296.27,"low":28261.1,"close":28295.88,"volume":2.25639,"closeTime":1683525599999},{"openTime":1683525600000,"open":28292.72,"high":28294.18,"low":28242.99,"close":28252.16,"volume":2.05341,"closeTime":1683526499999},{"openTime":1683526500000,"open":28255.4,"high":28294.59,"low":28238.2,"close":28269.45,"volume":6.54669,"closeTime":1683527399999},{"openTime":1683527400000,"open":28271.13,"high":28283.01,"low":28199.56,"close":28203.02,"volume":2.82974,"closeTime":1683528299999},{"openTime":1683528300000,"open":28199.57,"high":28226.48,"low":28169.84,"close":28211.35,"volume":4.64293,"closeTime":1683529199999},{"openTime":1683529200000,"open":28207.98,"high":28228.52,"low":28150,"close":28170.16,"volume":6.18622,"closeTime":1683530099999},{"openTime":1683530100000,"open":28169.41,"high":28192.17,"low":28133.93,"close":28151.87,"volume":3.49012,"closeTime":1683530999999},{"openTime":1683531000000,"open":28173.26,"high":28173.26,"low":28078.79,"close":28118.29,"volume":4.27732,"closeTime":1683531899999},{"openTime":1683531900000,"open":28135.1,"high":28143.09,"low":27862.93,"close":28005.37,"volume":16.75974,"closeTime":1683532799999},{"openTime":1683532800000,"open":28010.68,"high":28024.32,"low":27873.29,"close":27924.71,"volume":29.18101,"closeTime":1683533699999},{"openTime":1683533700000,"open":27924.61,"high":27972.69,"low":27922.71,"close":27969.61,"volume":9.11151,"closeTime":1683534599999},{"openTime":1683534600000,"open":27965.07,"high":27990.78,"low":27869.52,"close":27925.49,"volume":5.44446,"closeTime":1683535499999},{"openTime":1683535500000,"open":27929.18,"high":27929.18,"low":27622.44,"close":27743.01,"volume":19.80434,"closeTime":1683536399999},{"openTime":1683536400000,"open":27743,"high":27837,"low":27714.94,"close":27825.24,"volume":8.88546,"closeTime":1683537299999},{"openTime":1683537300000,"open":27828.76,"high":27930.15,"low":27805.08,"close":27923.04,"volume":5.92652,"closeTime":1683538199999},{"openTime":1683538200000,"open":27929.41,"high":27937.36,"low":27867.32,"close":27880.57,"volume":7.57257,"closeTime":1683539099999},{"openTime":1683539100000,"open":27885.99,"high":27972.91,"low":27883.77,"close":27932.59,"volume":4.51441,"closeTime":1683539999999},{"openTime":1683540000000,"open":27950.03,"high":27984.18,"low":27905.05,"close":27933.01,"volume":5.43153,"closeTime":1683540899999},{"openTime":1683540900000,"open":27935.58,"high":27967.65,"low":27904.18,"close":27961.99,"volume":3.38778,"closeTime":1683541799999},{"openTime":1683541800000,"open":27966.22,"high":27977.09,"low":27934.96,"close":27934.96,"volume":3.69463,"closeTime":1683542699999},{"openTime":1683542700000,"open":27934.3,"high":27963.75,"low":27934.3,"close":27963.75,"volume":3.0734,"closeTime":1683543599999},{"openTime":1683543600000,"open":27965.81,"high":28002.47,"low":27950.59,"close":27962.94,"volume":3.48753,"closeTime":1683544499999},{"openTime":1683544500000,"open":27963.52,"high":27978.38,"low":27904.63,"close":27960.3,"volume":3.40028,"closeTime":1683545399999},{"openTime":1683545400000,"open":27952.67,"high":28001.94,"low":27923.21,"close":27935.05,"volume":4.1708,"closeTime":1683546299999},{"openTime":1683546300000,"open":27940.06,"high":27975.48,"low":27934.42,"close":27963.89,"volume":1.43959,"closeTime":1683547199999},{"openTime":1683547200000,"open":27963.9,"high":27973.06,"low":27868.84,"close":27876.63,"volume":4.54626,"closeTime":1683548099999},{"openTime":1683548100000,"open":27861.64,"high":27900.64,"low":27844.99,"close":27894.7,"volume":2.70833,"closeTime":1683548999999},{"openTime":1683549000000,"open":27899.78,"high":27899.78,"low":27830,"close":27859.78,"volume":3.41745,"closeTime":1683549899999},{"openTime":1683549900000,"open":27859.41,"high":27904.94,"low":27773.93,"close":27793.81,"volume":6.10002,"closeTime":1683550799999},{"openTime":1683550800000,"open":27795.17,"high":27883.28,"low":27759.81,"close":27873.04,"volume":7.2256,"closeTime":1683551699999},{"openTime":1683551700000,"open":27873.35,"high":27994.36,"low":27873.35,"close":27956.25,"volume":5.54153,"closeTime":1683552599999},{"openTime":1683552600000,"open":27956.76,"high":27956.76,"low":27896.41,"close":27914.68,"volume":6.18573,"closeTime":1683553499999},{"openTime":1683553500000,"open":27914.68,"high":27915.5,"low":27862.54,"close":27874.39,"volume":6.58807,"closeTime":1683554399999},{"openTime":1683554400000,"open":27884.52,"high":27913.01,"low":27784.05,"close":27829.18,"volume":4.42955,"closeTime":1683555299999},{"openTime":1683555300000,"open":27829.19,"high":27871.2,"low":27778.37,"close":27807.98,"volume":6.95095,"closeTime":1683556199999},{"openTime":1683556200000,"open":27806.88,"high":27895.77,"low":27708.53,"close":27866.31,"volume":6.78369,"closeTime":1683557099999},{"openTime":1683557100000,"open":27872.07,"high":27999.63,"low":27850.26,"close":27989.92,"volume":8.35451,"closeTime":1683557999999},{"openTime":1683558000000,"open":27997.99,"high":28096.59,"low":27912.08,"close":27952.83,"volume":29.86496,"closeTime":1683558899999},{"openTime":1683558900000,"open":27948.16,"high":28028.76,"low":27907.87,"close":27936.67,"volume":15.69555,"closeTime":1683559799999},{"openTime":1683559800000,"open":27940.02,"high":27943.67,"low":27882.64,"close":27889.56,"volume":7.467,"closeTime":1683560699999},{"openTime":1683560700000,"open":27887.81,"high":27930.06,"low":27886.76,"close":27914.14,"volume":3.62172,"closeTime":1683561599999},{"openTime":1683561600000,"open":27908.87,"high":27950.53,"low":27859.13,"close":27886.12,"volume":5.59002,"closeTime":1683562499999},{"openTime":1683562500000,"open":27884.33,"high":27936.52,"low":27864.19,"close":27923.85,"volume":2.3627,"closeTime":1683563399999},{"openTime":1683563400000,"open":27922.58,"high":27943.11,"low":27870.01,"close":27927.34,"volume":6.39672,"closeTime":1683564299999},{"openTime":1683564300000,"open":27926.37,"high":27941.11,"low":27873.3,"close":27894.56,"volume":3.36068,"closeTime":1683565199999},{"openTime":1683565200000,"open":27885.65,"high":27927.8,"low":27826.16,"close":27916.94,"volume":3.32002,"closeTime":1683566099999},{"openTime":1683566100000,"open":27901.72,"high":27916.61,"low":27860.9,"close":27909.67,"volume":5.59356,"closeTime":1683566999999},{"openTime":1683567000000,"open":27909.57,"high":27927.01,"low":27766.75,"close":27782.78,"volume":7.30163,"closeTime":1683567899999},{"openTime":1683567900000,"open":27779.68,"high":27847.62,"low":27555,"close":27555,"volume":17.2512,"closeTime":1683568799999},{"openTime":1683568800000,"open":27551.63,"high":27638.33,"low":27338.97,"close":27479.53,"volume":33.45002,"closeTime":1683569699999},{"openTime":1683569700000,"open":27476.23,"high":27620.96,"low":27464.39,"close":27545.41,"volume":10.86354,"closeTime":1683570599999},{"openTime":1683570600000,"open":27546.65,"high":27563.19,"low":27486.16,"close":27554.04,"volume":5.8251,"closeTime":1683571499999},{"openTime":1683571500000,"open":27554.42,"high":27562.55,"low":27462.79,"close":27493.48,"volume":4.13415,"closeTime":1683572399999},{"openTime":1683572400000,"open":27497.44,"high":27497.44,"low":27380.11,"close":27417.78,"volume":8.07138,"closeTime":1683573299999},{"openTime":1683573300000,"open":27418.87,"high":27517.5,"low":27356.88,"close":27515.95,"volume":5.9189,"closeTime":1683574199999},{"openTime":1683574200000,"open":27513.38,"high":27513.38,"low":27434.38,"close":27444.16,"volume":1.55125,"closeTime":1683575099999},{"openTime":1683575100000,"open":27438.92,"high":27444.33,"low":27304.7,"close":27354.26,"volume":28.1761,"closeTime":1683575999999},{"openTime":1683576000000,"open":27341.88,"high":27448.22,"low":27290.4,"close":27428.01,"volume":11.25266,"closeTime":1683576899999},{"openTime":1683576900000,"open":27436.16,"high":27532.89,"low":27436.16,"close":27510.96,"volume":3.66227,"closeTime":1683577799999},{"openTime":1683577800000,"open":27493.92,"high":27579.3,"low":27493.92,"close":27552.91,"volume":3.1137,"closeTime":1683578699999},{"openTime":1683578700000,"open":27547.98,"high":27578.98,"low":27502.94,"close":27562.07,"volume":2.63517,"closeTime":1683579599999},{"openTime":1683579600000,"open":27556.45,"high":27556.45,"low":27436.53,"close":27449.16,"volume":5.2977,"closeTime":1683580499999},{"openTime":1683580500000,"open":27452.67,"high":27522.94,"low":27452.67,"close":27506.97,"volume":3.10446,"closeTime":1683581399999},{"openTime":1683581400000,"open":27508.58,"high":27602.57,"low":27461.02,"close":27602.56,"volume":7.45796,"closeTime":1683582299999},{"openTime":1683582300000,"open":27601.59,"high":27677.28,"low":27550.48,"close":27556.26,"volume":5.48062,"closeTime":1683583199999},{"openTime":1683583200000,"open":27569.23,"high":27678.92,"low":27547.37,"close":27610.14,"volume":8.44719,"closeTime":1683584099999},{"openTime":1683584100000,"open":27606.36,"high":27667.97,"low":27601.38,"close":27621.47,"volume":6.29691,"closeTime":1683584999999},{"openTime":1683585000000,"open":27621.27,"high":27666.8,"low":27621.27,"close":27655.54,"volume":1.01963,"closeTime":1683585899999},{"openTime":1683585900000,"open":27653.84,"high":27683.34,"low":27620.59,"close":27672.36,"volume":2.25132,"closeTime":1683586799999},{"openTime":1683586800000,"open":27675.86,"high":27685.22,"low":27619.08,"close":27624.78,"volume":0.78865,"closeTime":1683587699999},{"openTime":1683587700000,"open":27631.76,"high":27703.6,"low":27606.03,"close":27686.86,"volume":4.18137,"closeTime":1683588599999},{"openTime":1683588600000,"open":27684.06,"high":27693.44,"low":27658.5,"close":27665.16,"volume":5.93855,"closeTime":1683589499999},{"openTime":1683589500000,"open":27659.91,"high":27719.78,"low":27654.02,"close":27693.02,"volume":1.35391,"closeTime":1683590399999},{"openTime":1683590400000,"open":27694.6,"high":27694.6,"low":27637.55,"close":27649.8,"volume":2.96028,"closeTime":1683591299999},{"openTime":1683591300000,"open":27650.35,"high":27661.28,"low":27601.63,"close":27628.83,"volume":1.75485,"closeTime":1683592199999},{"openTime":1683592200000,"open":27626.12,"high":27630.73,"low":27582.84,"close":27594.51,"volume":0.80081,"closeTime":1683593099999},{"openTime":1683593100000,"open":27589.04,"high":27602.37,"low":27566.3,"close":27600.04,"volume":0.39836,"closeTime":1683593999999},{"openTime":1683594000000,"open":27589.68,"high":27759.45,"low":27583.53,"close":27652.76,"volume":6.74447,"closeTime":1683594899999},{"openTime":1683594900000,"open":27654.95,"high":27706.14,"low":27618.48,"close":27699.29,"volume":3.05491,"closeTime":1683595799999},{"openTime":1683595800000,"open":27703.58,"high":27780.33,"low":27673.37,"close":27680.94,"volume":3.38591,"closeTime":1683596699999},{"openTime":1683596700000,"open":27677.5,"high":27742.57,"low":27660.43,"close":27726.26,"volume":3.61453,"closeTime":1683597599999},{"openTime":1683597600000,"open":27720.64,"high":27720.64,"low":27679.77,"close":27684.25,"volume":0.68705,"closeTime":1683598499999},{"openTime":1683598500000,"open":27679.7,"high":27679.7,"low":27590.39,"close":27632.05,"volume":3.83149,"closeTime":1683599399999},{"openTime":1683599400000,"open":27623.43,"high":27637.11,"low":27610.86,"close":27616.59,"volume":2.77549,"closeTime":1683600299999},{"openTime":1683600300000,"open":27616.25,"high":27669.81,"low":27582.5,"close":27659.6,"volume":2.45493,"closeTime":1683601199999},{"openTime":1683601200000,"open":27663.59,"high":27663.59,"low":27617.81,"close":27637,"volume":0.73686,"closeTime":1683602099999},{"openTime":1683602100000,"open":27637,"high":27637,"low":27570.2,"close":27591.96,"volume":2.58997,"closeTime":1683602999999},{"openTime":1683603000000,"open":27595.56,"high":27634.56,"low":27587.38,"close":27630.64,"volume":1.44757,"closeTime":1683603899999},{"openTime":1683603900000,"open":27625.95,"high":27668.54,"low":27595.62,"close":27645.03,"volume":10.96058,"closeTime":1683604799999},{"openTime":1683604800000,"open":27647.2,"high":27661.11,"low":27618.48,"close":27618.48,"volume":3.00915,"closeTime":1683605699999},{"openTime":1683605700000,"open":27618.49,"high":27667,"low":27600,"close":27667,"volume":3.38814,"closeTime":1683606599999},{"openTime":1683606600000,"open":27664.68,"high":27668.27,"low":27594.15,"close":27620.15,"volume":2.3104,"closeTime":1683607499999},{"openTime":1683607500000,"open":27620.75,"high":27649.8,"low":27607.53,"close":27632.67,"volume":2.18554,"closeTime":1683608399999},{"openTime":1683608400000,"open":27633.56,"high":27639.13,"low":27573.92,"close":27632.65,"volume":2.68149,"closeTime":1683609299999},{"openTime":1683609300000,"open":27622.83,"high":27630.59,"low":27575.68,"close":27594.73,"volume":1.66229,"closeTime":1683610199999},{"openTime":1683610200000,"open":27578.38,"high":27610.52,"low":27538.56,"close":27605.64,"volume":7.05619,"closeTime":1683611099999},{"openTime":1683611100000,"open":27604.22,"high":27614.39,"low":27543.09,"close":27569.01,"volume":2.50122,"closeTime":1683611999999},{"openTime":1683612000000,"open":27566.31,"high":27566.31,"low":27479.36,"close":27498.64,"volume":6.63358,"closeTime":1683612899999},{"openTime":1683612900000,"open":27497.87,"high":27532.05,"low":27478.02,"close":27498.34,"volume":5.56301,"closeTime":1683613799999},{"openTime":1683613800000,"open":27496.91,"high":27539.58,"low":27459.73,"close":27532.17,"volume":2.77715,"closeTime":1683614699999},{"openTime":1683614700000,"open":27530.28,"high":27604.11,"low":27530.28,"close":27562.35,"volume":4.07571,"closeTime":1683615599999},{"openTime":1683615600000,"open":27565.64,"high":27586.44,"low":27524.42,"close":27555.46,"volume":38.99758,"closeTime":1683616499999},{"openTime":1683616500000,"open":27557.24,"high":27605.84,"low":27555.92,"close":27605.84,"volume":6.31993,"closeTime":1683617399999},{"openTime":1683617400000,"open":27607.26,"high":27626.39,"low":27589.07,"close":27601.19,"volume":2.7214,"closeTime":1683618299999},{"openTime":1683618300000,"open":27600,"high":27687.58,"low":27576.65,"close":27683.3,"volume":4.6503,"closeTime":1683619199999},{"openTime":1683619200000,"open":27684.4,"high":27684.4,"low":27630.18,"close":27642.11,"volume":2.42585,"closeTime":1683620099999},{"openTime":1683620100000,"open":27637.06,"high":27637.58,"low":27609.1,"close":27611.62,"volume":3.60234,"closeTime":1683620999999},{"openTime":1683621000000,"open":27612.67,"high":27617.15,"low":27580.68,"close":27600.73,"volume":2.01317,"closeTime":1683621899999},{"openTime":1683621900000,"open":27599.9,"high":27623.05,"low":27568.89,"close":27584.79,"volume":2.61005,"closeTime":1683622799999},{"openTime":1683622800000,"open":27583.9,"high":27590.31,"low":27556.83,"close":27590.31,"volume":4.27122,"closeTime":1683623699999},{"openTime":1683623700000,"open":27591.74,"high":27617.41,"low":27569.37,"close":27617.41,"volume":4.92596,"closeTime":1683624599999},{"openTime":1683624600000,"open":27605.33,"high":27611.41,"low":27551.9,"close":27579.36,"volume":1.68103,"closeTime":1683625499999},{"openTime":1683625500000,"open":27578.39,"high":27614.12,"low":27568.81,"close":27597.58,"volume":3.06066,"closeTime":1683626399999},{"openTime":1683626400000,"open":27595.59,"high":27602.01,"low":27572.7,"close":27585.63,"volume":2.80987,"closeTime":1683627299999},{"openTime":1683627300000,"open":27584.88,"high":27639.35,"low":27576.44,"close":27636.34,"volume":1.47441,"closeTime":1683628199999},{"openTime":1683628200000,"open":27649.55,"high":27669.1,"low":27588,"close":27642.17,"volume":3.42317,"closeTime":1683629099999},{"openTime":1683629100000,"open":27650.58,"high":27658.93,"low":27602.26,"close":27602.26,"volume":2.53626,"closeTime":1683629999999},{"openTime":1683630000000,"open":27601.36,"high":27611.34,"low":27536.22,"close":27577.21,"volume":5.64492,"closeTime":1683630899999},{"openTime":1683630900000,"open":27567.18,"high":27605.93,"low":27564.46,"close":27601.73,"volume":2.41265,"closeTime":1683631799999},{"openTime":1683631800000,"open":27601.74,"high":27653.87,"low":27601.74,"close":27647.96,"volume":3.73667,"closeTime":1683632699999},{"openTime":1683632700000,"open":27641.68,"high":27741.08,"low":27632.35,"close":27692.57,"volume":3.91267,"closeTime":1683633599999},{"openTime":1683633600000,"open":27694.39,"high":27775.04,"low":27658.27,"close":27763.04,"volume":12.18097,"closeTime":1683634499999},{"openTime":1683634500000,"open":27767.29,"high":27827.72,"low":27724.03,"close":27783.65,"volume":14.52583,"closeTime":1683635399999},{"openTime":1683635400000,"open":27783.66,"high":27798.47,"low":27741.22,"close":27750.68,"volume":4.75123,"closeTime":1683636299999},{"openTime":1683636300000,"open":27751.9,"high":27787.62,"low":27732.42,"close":27765.09,"volume":2.90258,"closeTime":1683637199999},{"openTime":1683637200000,"open":27776.2,"high":27832.26,"low":27759.29,"close":27793.47,"volume":5.36572,"closeTime":1683638099999},{"openTime":1683638100000,"open":27789.54,"high":27791.27,"low":27708.76,"close":27724.2,"volume":15.6481,"closeTime":1683638999999},{"openTime":1683639000000,"open":27719.26,"high":27733.68,"low":27654.23,"close":27692.35,"volume":5.29938,"closeTime":1683639899999},{"openTime":1683639900000,"open":27689.59,"high":27697.68,"low":27574.53,"close":27635.95,"volume":10.55413,"closeTime":1683640799999},{"openTime":1683640800000,"open":27635.87,"high":27643.82,"low":27434.02,"close":27487.7,"volume":7.0475,"closeTime":1683641699999},{"openTime":1683641700000,"open":27481.79,"high":27550.24,"low":27437.21,"close":27448.9,"volume":8.90728,"closeTime":1683642599999},{"openTime":1683642600000,"open":27441.58,"high":27575.56,"low":27432.62,"close":27574.9,"volume":9.6189,"closeTime":1683643499999},{"openTime":1683643500000,"open":27574.89,"high":27643.97,"low":27536.32,"close":27553.8,"volume":4.9792,"closeTime":1683644399999},{"openTime":1683644400000,"open":27569.98,"high":27600.68,"low":27468.47,"close":27486.6,"volume":5.45637,"closeTime":1683645299999},{"openTime":1683645300000,"open":27487.86,"high":27545.73,"low":27484.86,"close":27504.83,"volume":2.4878,"closeTime":1683646199999},{"openTime":1683646200000,"open":27508.14,"high":27537.43,"low":27474.78,"close":27512.65,"volume":2.151,"closeTime":1683647099999},{"openTime":1683647100000,"open":27512.34,"high":27524.62,"low":27368.21,"close":27418.62,"volume":9.20923,"closeTime":1683647999999},{"openTime":1683648000000,"open":27415.76,"high":27465.52,"low":27370.68,"close":27464.1,"volume":5.30191,"closeTime":1683648899999},{"openTime":1683648900000,"open":27464.1,"high":27511.36,"low":27415.99,"close":27467.38,"volume":6.27265,"closeTime":1683649799999},{"openTime":1683649800000,"open":27467.38,"high":27507.97,"low":27467.38,"close":27491.68,"volume":5.2631,"closeTime":1683650699999},{"openTime":1683650700000,"open":27491.69,"high":27715.18,"low":27491.69,"close":27710.96,"volume":11.01476,"closeTime":1683651599999},{"openTime":1683651600000,"open":27713.55,"high":27765.22,"low":27618.34,"close":27637.64,"volume":5.25398,"closeTime":1683652499999},{"openTime":1683652500000,"open":27641.67,"high":27693.15,"low":27630.23,"close":27657.07,"volume":2.77377,"closeTime":1683653399999},{"openTime":1683653400000,"open":27651.06,"high":27679.9,"low":27630.16,"close":27631.5,"volume":3.14514,"closeTime":1683654299999},{"openTime":1683654300000,"open":27632.62,"high":27640.67,"low":27575.8,"close":27627.86,"volume":7.24225,"closeTime":1683655199999},{"openTime":1683655200000,"open":27625.98,"high":27648.62,"low":27585.09,"close":27586.7,"volume":3.64694,"closeTime":1683656099999},{"openTime":1683656100000,"open":27585.24,"high":27645.88,"low":27585.24,"close":27629.35,"volume":7.22743,"closeTime":1683656999999},{"openTime":1683657000000,"open":27629.35,"high":27682.6,"low":27611.98,"close":27677.7,"volume":17.01355,"closeTime":1683657899999},{"openTime":1683657900000,"open":27677.7,"high":27690.39,"low":27534.22,"close":27563.63,"volume":15.76462,"closeTime":1683658799999},{"openTime":1683658800000,"open":27567.6,"high":27603.88,"low":27501.63,"close":27529.28,"volume":1.91568,"closeTime":1683659699999},{"openTime":1683659700000,"open":27525.66,"high":27636.46,"low":27524.2,"close":27626.83,"volume":2.58968,"closeTime":1683660599999},{"openTime":1683660600000,"open":27616.68,"high":27636.34,"low":27591.29,"close":27592.79,"volume":2.42265,"closeTime":1683661499999},{"openTime":1683661500000,"open":27595.47,"high":27732,"low":27588.52,"close":27720.92,"volume":2.38133,"closeTime":1683662399999},{"openTime":1683662400000,"open":27732.01,"high":27787.28,"low":27656.7,"close":27666.92,"volume":4.34212,"closeTime":1683663299999},{"openTime":1683663300000,"open":27664.02,"high":27681.73,"low":27636.15,"close":27661.06,"volume":1.98971,"closeTime":1683664199999},{"openTime":1683664200000,"open":27649.06,"high":27684.02,"low":27614.55,"close":27628.01,"volume":2.58353,"closeTime":1683665099999},{"openTime":1683665100000,"open":27621.36,"high":27676.46,"low":27621.36,"close":27660.49,"volume":0.31287,"closeTime":1683665999999},{"openTime":1683666000000,"open":27657.21,"high":27669.86,"low":27615.71,"close":27629.83,"volume":1.41503,"closeTime":1683666899999},{"openTime":1683666900000,"open":27619.4,"high":27637.76,"low":27610.84,"close":27637.76,"volume":2.80098,"closeTime":1683667799999},{"openTime":1683667800000,"open":27637.76,"high":27662.2,"low":27622,"close":27653.91,"volume":0.91456,"closeTime":1683668699999},{"openTime":1683668700000,"open":27653.91,"high":27665.55,"low":27602.65,"close":27610.05,"volume":2.13044,"closeTime":1683669599999},{"openTime":1683669600000,"open":27619.26,"high":27620.31,"low":27578.27,"close":27586.48,"volume":0.88581,"closeTime":1683670499999},{"openTime":1683670500000,"open":27585.36,"high":27597.09,"low":27537.98,"close":27563.21,"volume":1.22804,"closeTime":1683671399999},{"openTime":1683671400000,"open":27567.3,"high":27590.47,"low":27557.37,"close":27580.63,"volume":1.62636,"closeTime":1683672299999},{"openTime":1683672300000,"open":27578.19,"high":27593.75,"low":27574.62,"close":27593.75,"volume":0.30562,"closeTime":1683673199999},{"openTime":1683673200000,"open":27593.76,"high":27630.96,"low":27590.9,"close":27621.38,"volume":8.11718,"closeTime":1683674099999},{"openTime":1683674100000,"open":27615.37,"high":27620.42,"low":27598.67,"close":27603.34,"volume":1.44359,"closeTime":1683674999999},{"openTime":1683675000000,"open":27608.38,"high":27634.68,"low":27601.27,"close":27633.95,"volume":0.4883,"closeTime":1683675899999},{"openTime":1683675900000,"open":27635.78,"high":27675.23,"low":27635.78,"close":27645.93,"volume":0.54566,"closeTime":1683676799999},{"openTime":1683676800000,"open":27649.11,"high":27669.1,"low":27636.88,"close":27669.1,"volume":0.51047,"closeTime":1683677699999},{"openTime":1683677700000,"open":27669.11,"high":27799.7,"low":27663.5,"close":27795.89,"volume":6.6457,"closeTime":1683678599999},{"openTime":1683678600000,"open":27789.43,"high":27789.43,"low":27705.4,"close":27779.38,"volume":5.03083,"closeTime":1683679499999},{"openTime":1683679500000,"open":27788.99,"high":27789.76,"low":27722.91,"close":27755.12,"volume":2.71485,"closeTime":1683680399999},{"openTime":1683680400000,"open":27759.64,"high":27775.2,"low":27730.89,"close":27749.33,"volume":1.76099,"closeTime":1683681299999},{"openTime":1683681300000,"open":27743.89,"high":27856.77,"low":27731.93,"close":27770.34,"volume":3.09068,"closeTime":1683682199999},{"openTime":1683682200000,"open":27762.63,"high":27762.63,"low":27698.76,"close":27699.69,"volume":2.25237,"closeTime":1683683099999},{"openTime":1683683100000,"open":27704.05,"high":27715.96,"low":27682.88,"close":27707.55,"volume":2.33045,"closeTime":1683683999999},{"openTime":1683684000000,"open":27718.16,"high":27742.58,"low":27710.76,"close":27726.9,"volume":0.81784,"closeTime":1683684899999},{"openTime":1683684900000,"open":27736.72,"high":27759.74,"low":27710.41,"close":27755.85,"volume":4.31395,"closeTime":1683685799999},{"openTime":1683685800000,"open":27753.77,"high":27753.77,"low":27666.7,"close":27671.34,"volume":4.51392,"closeTime":1683686699999},{"openTime":1683686700000,"open":27684.31,"high":27693.99,"low":27668.41,"close":27684.23,"volume":3.44255,"closeTime":1683687599999},{"openTime":1683687600000,"open":27686.33,"high":27717.05,"low":27673.24,"close":27716.88,"volume":2.63899,"closeTime":1683688499999},{"openTime":1683688500000,"open":27710.1,"high":27727.15,"low":27676.71,"close":27686.02,"volume":3.7343,"closeTime":1683689399999},{"openTime":1683689400000,"open":27691.31,"high":27716.24,"low":27655.5,"close":27709.65,"volume":5.69343,"closeTime":1683690299999},{"openTime":1683690300000,"open":27709.65,"high":27735.78,"low":27685.4,"close":27698.96,"volume":2.84684,"closeTime":1683691199999},{"openTime":1683691200000,"open":27695.18,"high":27699.86,"low":27681.29,"close":27689.71,"volume":2.66724,"closeTime":1683692099999},{"openTime":1683692100000,"open":27692.26,"high":27700.18,"low":27654.49,"close":27682.34,"volume":1.33403,"closeTime":1683692999999},{"openTime":1683693000000,"open":27681.04,"high":27696.23,"low":27668.61,"close":27691.42,"volume":1.19182,"closeTime":1683693899999},{"openTime":1683693900000,"open":27698.21,"high":27704.36,"low":27686.06,"close":27697.35,"volume":2.19039,"closeTime":1683694799999},{"openTime":1683694800000,"open":27708.25,"high":27731.75,"low":27689.65,"close":27709.56,"volume":1.8995,"closeTime":1683695699999},{"openTime":1683695700000,"open":27709.71,"high":27709.72,"low":27672,"close":27689.27,"volume":2.42004,"closeTime":1683696599999},{"openTime":1683696600000,"open":27684.72,"high":27692.46,"low":27664.8,"close":27683.98,"volume":3.61427,"closeTime":1683697499999},{"openTime":1683697500000,"open":27680.42,"high":27686.51,"low":27657.43,"close":27665.53,"volume":0.99445,"closeTime":1683698399999},{"openTime":1683698400000,"open":27666.6,"high":27666.6,"low":27596.77,"close":27621.21,"volume":3.93415,"closeTime":1683699299999},{"openTime":1683699300000,"open":27621.18,"high":27633.07,"low":27602.01,"close":27619.76,"volume":1.65707,"closeTime":1683700199999},{"openTime":1683700200000,"open":27618.4,"high":27640.62,"low":27605.8,"close":27624.84,"volume":1.53107,"closeTime":1683701099999},{"openTime":1683701100000,"open":27624.79,"high":27636.23,"low":27588,"close":27636.23,"volume":2.74437,"closeTime":1683701999999},{"openTime":1683702000000,"open":27633.68,"high":27633.68,"low":27588.63,"close":27601.58,"volume":2.18768,"closeTime":1683702899999},{"openTime":1683702900000,"open":27616.07,"high":27643.71,"low":27545.76,"close":27556.45,"volume":4.5481,"closeTime":1683703799999},{"openTime":1683703800000,"open":27550.99,"high":27572.72,"low":27536.88,"close":27555.3,"volume":0.88683,"closeTime":1683704699999},{"openTime":1683704700000,"open":27555.33,"high":27588.78,"low":27551.06,"close":27552.17,"volume":2.81564,"closeTime":1683705599999},{"openTime":1683705600000,"open":27554.67,"high":27578.85,"low":27496,"close":27578.85,"volume":6.8487,"closeTime":1683706499999},{"openTime":1683706500000,"open":27576.56,"high":27605.81,"low":27570.84,"close":27576.62,"volume":2.43605,"closeTime":1683707399999},{"openTime":1683707400000,"open":27574.91,"high":27597.92,"low":27551.41,"close":27562,"volume":2.63963,"closeTime":1683708299999},{"openTime":1683708300000,"open":27570.17,"high":27606.53,"low":27551.03,"close":27587.14,"volume":0.7592,"closeTime":1683709199999},{"openTime":1683709200000,"open":27580.84,"high":27588.04,"low":27555.41,"close":27563.93,"volume":0.7915,"closeTime":1683710099999},{"openTime":1683710100000,"open":27560.65,"high":27582.9,"low":27560,"close":27571.91,"volume":1.04132,"closeTime":1683710999999},{"openTime":1683711000000,"open":27571.92,"high":27600.87,"low":27546.38,"close":27600.87,"volume":2.03062,"closeTime":1683711899999},{"openTime":1683711900000,"open":27598.99,"high":27619.51,"low":27578.18,"close":27585.04,"volume":3.84203,"closeTime":1683712799999},{"openTime":1683712800000,"open":27586.13,"high":27622.29,"low":27581.49,"close":27621.1,"volume":1.10207,"closeTime":1683713699999},{"openTime":1683713700000,"open":27621.13,"high":27623.5,"low":27547.43,"close":27553.13,"volume":2.50235,"closeTime":1683714599999},{"openTime":1683714600000,"open":27560.3,"high":27582.14,"low":27559.66,"close":27582.14,"volume":1.19263,"closeTime":1683715499999},{"openTime":1683715500000,"open":27580.45,"high":27624.33,"low":27570.37,"close":27603.09,"volume":7.20877,"closeTime":1683716399999},{"openTime":1683716400000,"open":27603.09,"high":27624.74,"low":27597.38,"close":27620.07,"volume":3.95205,"closeTime":1683717299999},{"openTime":1683717300000,"open":27624.05,"high":27659.33,"low":27610.86,"close":27619.68,"volume":2.6625,"closeTime":1683718199999},{"openTime":1683718200000,"open":27612.49,"high":27632.66,"low":27612.49,"close":27620.26,"volume":3.98262,"closeTime":1683719099999},{"openTime":1683719100000,"open":27625.41,"high":27683.65,"low":27625.41,"close":27683.65,"volume":2.16031,"closeTime":1683719999999},{"openTime":1683720000000,"open":27683.44,"high":27715.96,"low":27647.32,"close":27694.24,"volume":2.7207,"closeTime":1683720899999},{"openTime":1683720900000,"open":27697.18,"high":27771.49,"low":27649.05,"close":27710.18,"volume":10.36758,"closeTime":1683721799999},{"openTime":1683721800000,"open":27733.15,"high":28071.34,"low":27733.15,"close":28007.59,"volume":38.93147,"closeTime":1683722699999},{"openTime":1683722700000,"open":28010.18,"high":28192.95,"low":28010.18,"close":28184.33,"volume":22.90629,"closeTime":1683723599999},{"openTime":1683723600000,"open":28186.84,"high":28322.98,"low":28141.12,"close":28150.85,"volume":6.42321,"closeTime":1683724499999},{"openTime":1683724500000,"open":28155.62,"high":28166.9,"low":28051.49,"close":28114.34,"volume":5.97931,"closeTime":1683725399999},{"openTime":1683725400000,"open":28121.01,"high":28243.28,"low":28085.68,"close":28158.87,"volume":8.12326,"closeTime":1683726299999},{"openTime":1683726300000,"open":28164.49,"high":28198.27,"low":28112.78,"close":28177.16,"volume":4.29662,"closeTime":1683727199999},{"openTime":1683727200000,"open":28193.02,"high":28266.49,"low":28183.9,"close":28187.06,"volume":5.24219,"closeTime":1683728099999},{"openTime":1683728100000,"open":28187.05,"high":28235.01,"low":28132.4,"close":28207.29,"volume":15.57038,"closeTime":1683728999999},{"openTime":1683729000000,"open":28211.67,"high":28243.11,"low":28132.37,"close":28133.58,"volume":6.01778,"closeTime":1683729899999},{"openTime":1683729900000,"open":28131.58,"high":28131.58,"low":28065.45,"close":28093.4,"volume":3.54429,"closeTime":1683730799999},{"openTime":1683730800000,"open":28099.63,"high":28156.16,"low":28091.85,"close":28125.87,"volume":3.9083,"closeTime":1683731699999},{"openTime":1683731700000,"open":28125.87,"high":28145.46,"low":28092.26,"close":28118.92,"volume":3.94717,"closeTime":1683732599999},{"openTime":1683732600000,"open":28125.2,"high":28215.12,"low":28115.07,"close":28209.01,"volume":13.82955,"closeTime":1683733499999},{"openTime":1683733500000,"open":28211.4,"high":28232.78,"low":28150.8,"close":28159.61,"volume":5.36851,"closeTime":1683734399999},{"openTime":1683734400000,"open":28163.74,"high":28260.36,"low":28155.44,"close":28238.6,"volume":4.49413,"closeTime":1683735299999},{"openTime":1683735300000,"open":28233.27,"high":28301.33,"low":28203.37,"close":28298.09,"volume":6.56424,"closeTime":1683736199999},{"openTime":1683736200000,"open":28303.12,"high":28311.44,"low":28196.97,"close":28211.18,"volume":4.78731,"closeTime":1683737099999},{"openTime":1683737100000,"open":28204.51,"high":28227.25,"low":28188.89,"close":28191.53,"volume":14.3724,"closeTime":1683737999999},{"openTime":1683738000000,"open":28210.71,"high":28230.87,"low":27850,"close":27885.65,"volume":12.35935,"closeTime":1683738899999},{"openTime":1683738900000,"open":27883.5,"high":27888.21,"low":26800,"close":27172.94,"volume":126.22267,"closeTime":1683739799999},{"openTime":1683739800000,"open":27166.64,"high":27396.13,"low":27147.86,"close":27349.17,"volume":30.13213,"closeTime":1683740699999},{"openTime":1683740700000,"open":27347.21,"high":27530,"low":27287.29,"close":27512.35,"volume":19.76192,"closeTime":1683741599999},{"openTime":1683741600000,"open":27513.28,"high":27550,"low":27377.76,"close":27380,"volume":16.73148,"closeTime":1683742499999},{"openTime":1683742500000,"open":27376.18,"high":27515.75,"low":27356.97,"close":27485,"volume":6.91066,"closeTime":1683743399999},{"openTime":1683743400000,"open":27485,"high":27502.65,"low":27436.02,"close":27470.18,"volume":7.29554,"closeTime":1683744299999},{"openTime":1683744300000,"open":27482,"high":27482.27,"low":27400.65,"close":27446.45,"volume":7.9077,"closeTime":1683745199999},{"openTime":1683745200000,"open":27446.42,"high":27797.06,"low":27423.48,"close":27671.36,"volume":9.35713,"closeTime":1683746099999},{"openTime":1683746100000,"open":27671.36,"high":27756.04,"low":27647.98,"close":27710.36,"volume":8.57321,"closeTime":1683746999999},{"openTime":1683747000000,"open":27704.81,"high":27754.81,"low":27704.81,"close":27725.02,"volume":3.07652,"closeTime":1683747899999},{"openTime":1683747900000,"open":27725.35,"high":27729.48,"low":27665.09,"close":27705.29,"volume":4.0485,"closeTime":1683748799999},{"openTime":1683748800000,"open":27700.65,"high":27760.8,"low":27669.66,"close":27725.99,"volume":6.90529,"closeTime":1683749699999},{"openTime":1683749700000,"open":27738.14,"high":27994.22,"low":27733.47,"close":27870.49,"volume":18.69644,"closeTime":1683750599999},{"openTime":1683750600000,"open":27870.49,"high":27930.29,"low":27868.52,"close":27873.09,"volume":5.12099,"closeTime":1683751499999},{"openTime":1683751500000,"open":27879.18,"high":27924.6,"low":27864.88,"close":27870.73,"volume":2.66,"closeTime":1683752399999},{"openTime":1683752400000,"open":27875.45,"high":27887.46,"low":27781.01,"close":27798.97,"volume":3.62471,"closeTime":1683753299999},{"openTime":1683753300000,"open":27798.59,"high":27798.59,"low":27269.53,"close":27551.54,"volume":17.80504,"closeTime":1683754199999},{"openTime":1683754200000,"open":27563.9,"high":27596.43,"low":27374.25,"close":27483.56,"volume":11.16033,"closeTime":1683755099999},{"openTime":1683755100000,"open":27476.13,"high":27581.59,"low":27458.14,"close":27527.37,"volume":5.81605,"closeTime":1683755999999},{"openTime":1683756000000,"open":27526.37,"high":27590.84,"low":27509.92,"close":27528.99,"volume":3.85616,"closeTime":1683756899999},{"openTime":1683756900000,"open":27525.3,"high":27567,"low":27524.13,"close":27551.56,"volume":2.01532,"closeTime":1683757799999},{"openTime":1683757800000,"open":27551.56,"high":27645.67,"low":27546.78,"close":27601.79,"volume":2.73261,"closeTime":1683758699999},{"openTime":1683758700000,"open":27594.79,"high":27714.44,"low":27584.93,"close":27692.14,"volume":4.54961,"closeTime":1683759599999},{"openTime":1683759600000,"open":27685.52,"high":27738.15,"low":27616.22,"close":27660.65,"volume":3.37882,"closeTime":1683760499999},{"openTime":1683760500000,"open":27662.69,"high":27671.96,"low":27613.96,"close":27630.68,"volume":3.12921,"closeTime":1683761399999},{"openTime":1683761400000,"open":27632.16,"high":27653.25,"low":27594.62,"close":27622.3,"volume":3.6757,"closeTime":1683762299999},{"openTime":1683762300000,"open":27614.79,"high":27670.65,"low":27592.23,"close":27614.01,"volume":3.06071,"closeTime":1683763199999},{"openTime":1683763200000,"open":27611.99,"high":27629.57,"low":27585.31,"close":27614.74,"volume":2.92479,"closeTime":1683764099999},{"openTime":1683764100000,"open":27596.78,"high":27633.96,"low":27518.4,"close":27563.2,"volume":6.61537,"closeTime":1683764999999},{"openTime":1683765000000,"open":27564.07,"high":27575.04,"low":27432.25,"close":27487.47,"volume":3.59006,"closeTime":1683765899999},{"openTime":1683765900000,"open":27491.65,"high":27567.57,"low":27448.83,"close":27532.6,"volume":2.65363,"closeTime":1683766799999},{"openTime":1683766800000,"open":27534.12,"high":27565.41,"low":27534.12,"close":27558.62,"volume":0.74776,"closeTime":1683767699999},{"openTime":1683767700000,"open":27561.27,"high":27600.75,"low":27546.28,"close":27546.28,"volume":2.60663,"closeTime":1683768599999},{"openTime":1683768600000,"open":27546.27,"high":27581.74,"low":27494.47,"close":27564.94,"volume":2.46643,"closeTime":1683769499999},{"openTime":1683769500000,"open":27567.73,"high":27586.7,"low":27534.35,"close":27572.79,"volume":1.82287,"closeTime":1683770399999},{"openTime":1683770400000,"open":27564.56,"high":27564.78,"low":27531.97,"close":27564.78,"volume":2.78252,"closeTime":1683771299999},{"openTime":1683771300000,"open":27582.03,"high":27592.79,"low":27543.36,"close":27550.56,"volume":3.81508,"closeTime":1683772199999},{"openTime":1683772200000,"open":27559.99,"high":27572.15,"low":27536.73,"close":27542.67,"volume":1.67333,"closeTime":1683773099999},{"openTime":1683773100000,"open":27539.16,"high":27546.67,"low":27511.1,"close":27516.99,"volume":2.07909,"closeTime":1683773999999},{"openTime":1683774000000,"open":27512.53,"high":27513.17,"low":27407.56,"close":27434.2,"volume":5.70047,"closeTime":1683774899999},{"openTime":1683774900000,"open":27433.79,"high":27461.97,"low":27387.63,"close":27461.97,"volume":3.31198,"closeTime":1683775799999},{"openTime":1683775800000,"open":27460.29,"high":27476.91,"low":27416.22,"close":27472.04,"volume":1.4559,"closeTime":1683776699999},{"openTime":1683776700000,"open":27472.04,"high":27478.27,"low":27440.16,"close":27463.27,"volume":2.8812,"closeTime":1683777599999},{"openTime":1683777600000,"open":27463.07,"high":27504.8,"low":27454.91,"close":27500.03,"volume":4.58539,"closeTime":1683778499999},{"openTime":1683778500000,"open":27498.13,"high":27498.13,"low":27414.13,"close":27432.33,"volume":6.86282,"closeTime":1683779399999},{"openTime":1683779400000,"open":27434.6,"high":27494,"low":27422.39,"close":27462.14,"volume":2.99995,"closeTime":1683780299999},{"openTime":1683780300000,"open":27474.92,"high":27508.94,"low":27471.99,"close":27499.53,"volume":2.80377,"closeTime":1683781199999},{"openTime":1683781200000,"open":27503.25,"high":27505.57,"low":27476.06,"close":27491.58,"volume":1.22411,"closeTime":1683782099999},{"openTime":1683782100000,"open":27491.58,"high":27491.58,"low":27435.23,"close":27478.31,"volume":2.98207,"closeTime":1683782999999},{"openTime":1683783000000,"open":27477.1,"high":27485.91,"low":27446.25,"close":27467.32,"volume":1.72668,"closeTime":1683783899999},{"openTime":1683783900000,"open":27467.76,"high":27555.1,"low":27467.76,"close":27548.35,"volume":3.35825,"closeTime":1683784799999},{"openTime":1683784800000,"open":27545.25,"high":27552.74,"low":27495.4,"close":27514.13,"volume":1.10795,"closeTime":1683785699999},{"openTime":1683785700000,"open":27512.6,"high":27524.34,"low":27489.58,"close":27516.13,"volume":6.70329,"closeTime":1683786599999},{"openTime":1683786600000,"open":27513.41,"high":27513.41,"low":27474.22,"close":27487.72,"volume":11.83749,"closeTime":1683787499999},{"openTime":1683787500000,"open":27491.8,"high":27524.92,"low":27479.08,"close":27515.62,"volume":1.77082,"closeTime":1683788399999},{"openTime":1683788400000,"open":27512.69,"high":27553.22,"low":27502.09,"close":27533.66,"volume":3.19123,"closeTime":1683789299999},{"openTime":1683789300000,"open":27533.73,"high":27547.21,"low":27517.19,"close":27543.18,"volume":2.70776,"closeTime":1683790199999},{"openTime":1683790200000,"open":27530.57,"high":27563.86,"low":27524.61,"close":27542.49,"volume":1.88577,"closeTime":1683791099999},{"openTime":1683791100000,"open":27539.16,"high":27546.44,"low":27427.73,"close":27464.27,"volume":6.71151,"closeTime":1683791999999},{"openTime":1683792000000,"open":27460.5,"high":27460.5,"low":27243.67,"close":27422.73,"volume":8.83337,"closeTime":1683792899999},{"openTime":1683792900000,"open":27412.03,"high":27450.41,"low":27378.86,"close":27424.36,"volume":5.14125,"closeTime":1683793799999},{"openTime":1683793800000,"open":27417.24,"high":27445.9,"low":27377.3,"close":27405.69,"volume":8.46383,"closeTime":1683794699999},{"openTime":1683794700000,"open":27415.5,"high":27428,"low":27382.21,"close":27382.21,"volume":4.66599,"closeTime":1683795599999},{"openTime":1683795600000,"open":27403.02,"high":27413.6,"low":27369.56,"close":27385.25,"volume":8.55716,"closeTime":1683796499999},{"openTime":1683796500000,"open":27397.85,"high":27428.22,"low":27364.62,"close":27406.56,"volume":2.0679,"closeTime":1683797399999},{"openTime":1683797400000,"open":27402.52,"high":27448.34,"low":27384.89,"close":27446.47,"volume":21.41933,"closeTime":1683798299999},{"openTime":1683798300000,"open":27439.27,"high":27460.26,"low":27431.05,"close":27433.66,"volume":0.86839,"closeTime":1683799199999},{"openTime":1683799200000,"open":27424.9,"high":27443.76,"low":27424.9,"close":27431.72,"volume":0.38397,"closeTime":1683800099999},{"openTime":1683800100000,"open":27439.43,"high":27484.89,"low":27437.06,"close":27457.4,"volume":1.64575,"closeTime":1683800999999},{"openTime":1683801000000,"open":27452.77,"high":27491.98,"low":27437.58,"close":27486.2,"volume":1.71002,"closeTime":1683801899999},{"openTime":1683801900000,"open":27482.91,"high":27505.58,"low":27465.33,"close":27476.44,"volume":1.95639,"closeTime":1683802799999},{"openTime":1683802800000,"open":27474.4,"high":27492.83,"low":27413.54,"close":27449.25,"volume":5.11421,"closeTime":1683803699999},{"openTime":1683803700000,"open":27459.61,"high":27474.38,"low":27420.91,"close":27446.24,"volume":2.06254,"closeTime":1683804599999},{"openTime":1683804600000,"open":27442.28,"high":27475.05,"low":27427.53,"close":27439.89,"volume":2.8797,"closeTime":1683805499999},{"openTime":1683805500000,"open":27438.58,"high":27441.86,"low":27389.65,"close":27418.47,"volume":3.63156,"closeTime":1683806399999},{"openTime":1683806400000,"open":27421.1,"high":27559.06,"low":27397.45,"close":27527.06,"volume":7.98909,"closeTime":1683807299999},{"openTime":1683807300000,"open":27514.89,"high":27565.59,"low":27501,"close":27557.91,"volume":11.15874,"closeTime":1683808199999},{"openTime":1683808200000,"open":27550.77,"high":27636.28,"low":27318.37,"close":27370.46,"volume":15.4922,"closeTime":1683809099999},{"openTime":1683809100000,"open":27369.37,"high":27453.97,"low":27323.85,"close":27416.8,"volume":5.58441,"closeTime":1683809999999},{"openTime":1683810000000,"open":27410.3,"high":27443.68,"low":27300.91,"close":27340.21,"volume":13.44669,"closeTime":1683810899999},{"openTime":1683810900000,"open":27358.14,"high":27387.64,"low":27331.06,"close":27369.53,"volume":1.94666,"closeTime":1683811799999},{"openTime":1683811800000,"open":27376.05,"high":27505.8,"low":27320.83,"close":27467.98,"volume":6.53768,"closeTime":1683812699999},{"openTime":1683812700000,"open":27476,"high":27476,"low":27124.36,"close":27222.09,"volume":18.11388,"closeTime":1683813599999},{"openTime":1683813600000,"open":27219.9,"high":27327.23,"low":27040.76,"close":27320.48,"volume":14.06301,"closeTime":1683814499999},{"openTime":1683814500000,"open":27313.17,"high":27346.91,"low":27235.18,"close":27235.18,"volume":3.04666,"closeTime":1683815399999},{"openTime":1683815400000,"open":27221.37,"high":27248.1,"low":27117.74,"close":27135.86,"volume":20.21276,"closeTime":1683816299999},{"openTime":1683816300000,"open":27132.51,"high":27164.67,"low":26945.52,"close":27135.13,"volume":11.31526,"closeTime":1683817199999},{"openTime":1683817200000,"open":27138.11,"high":27190.47,"low":27057.76,"close":27071.15,"volume":6.15344,"closeTime":1683818099999},{"openTime":1683818100000,"open":27083.48,"high":27181.97,"low":27059.97,"close":27151.11,"volume":5.04022,"closeTime":1683818999999},{"openTime":1683819000000,"open":27157.63,"high":27226.37,"low":27157.63,"close":27204.3,"volume":6.04956,"closeTime":1683819899999},{"openTime":1683819900000,"open":27215.99,"high":27234.35,"low":27136.85,"close":27192.93,"volume":5.19064,"closeTime":1683820799999},{"openTime":1683820800000,"open":27194.04,"high":27211.91,"low":27122.14,"close":27168.35,"volume":2.7836,"closeTime":1683821699999},{"openTime":1683821700000,"open":27161.3,"high":27225.76,"low":27114.77,"close":27145.99,"volume":4.56463,"closeTime":1683822599999},{"openTime":1683822600000,"open":27145.92,"high":27195.27,"low":27128.65,"close":27177.4,"volume":3.79517,"closeTime":1683823499999},{"openTime":1683823500000,"open":27177.04,"high":27210.18,"low":27119.54,"close":27142.62,"volume":4.83104,"closeTime":1683824399999},{"openTime":1683824400000,"open":27141.3,"high":27161.89,"low":27050.01,"close":27069.44,"volume":5.37349,"closeTime":1683825299999},{"openTime":1683825300000,"open":27074.09,"high":27113.65,"low":26850,"close":26911.83,"volume":23.75988,"closeTime":1683826199999},{"openTime":1683826200000,"open":26901.19,"high":26957.98,"low":26820.54,"close":26822.02,"volume":13.67556,"closeTime":1683827099999},{"openTime":1683827100000,"open":26815.03,"high":26927.57,"low":26760.72,"close":26918.81,"volume":15.07964,"closeTime":1683827999999},{"openTime":1683828000000,"open":26912.76,"high":26916.52,"low":26846.55,"close":26912.18,"volume":8.36711,"closeTime":1683828899999},{"openTime":1683828900000,"open":26901.38,"high":26909.01,"low":26785.21,"close":26906.99,"volume":5.59698,"closeTime":1683829799999},{"openTime":1683829800000,"open":26907.57,"high":26973.88,"low":26894.21,"close":26954.2,"volume":7.00043,"closeTime":1683830699999},{"openTime":1683830700000,"open":26954.04,"high":27008.62,"low":26918.75,"close":26980.46,"volume":5.60415,"closeTime":1683831599999},{"openTime":1683831600000,"open":26969.96,"high":27065.36,"low":26936.39,"close":27065.36,"volume":3.25761,"closeTime":1683832499999},{"openTime":1683832500000,"open":27066.96,"high":27066.96,"low":26929.85,"close":26935.09,"volume":7.36296,"closeTime":1683833399999},{"openTime":1683833400000,"open":26932.93,"high":26939.19,"low":26769.02,"close":26786.18,"volume":19.86204,"closeTime":1683834299999},{"openTime":1683834300000,"open":26784.21,"high":26912.33,"low":26722.3,"close":26849.21,"volume":12.67132,"closeTime":1683835199999},{"openTime":1683835200000,"open":26860.03,"high":26919.97,"low":26822.31,"close":26917.38,"volume":7.93114,"closeTime":1683836099999},{"openTime":1683836100000,"open":26913.67,"high":26921.59,"low":26865.79,"close":26921.59,"volume":3.81049,"closeTime":1683836999999},{"openTime":1683837000000,"open":26923.72,"high":26995.07,"low":26923.72,"close":26989.77,"volume":3.58715,"closeTime":1683837899999},{"openTime":1683837900000,"open":26984.6,"high":27048.6,"low":26970.38,"close":27007.92,"volume":5.41506,"closeTime":1683838799999},{"openTime":1683838800000,"open":27007.74,"high":27070.2,"low":26982.55,"close":27018.88,"volume":1.84603,"closeTime":1683839699999},{"openTime":1683839700000,"open":27027.14,"high":27047.85,"low":26993.4,"close":27022.78,"volume":2.81651,"closeTime":1683840599999},{"openTime":1683840600000,"open":27031.37,"high":27047.49,"low":27000.02,"close":27016.57,"volume":2.74826,"closeTime":1683841499999},{"openTime":1683841500000,"open":27020.12,"high":27040.6,"low":26955.36,"close":26991.64,"volume":1.61126,"closeTime":1683842399999},{"openTime":1683842400000,"open":26992.35,"high":27046.13,"low":26992.35,"close":27030.44,"volume":1.48488,"closeTime":1683843299999},{"openTime":1683843300000,"open":27028.92,"high":27067.09,"low":27007.82,"close":27020.51,"volume":2.49395,"closeTime":1683844199999},{"openTime":1683844200000,"open":27025.01,"high":27028.53,"low":26931.81,"close":26952.36,"volume":3.74896,"closeTime":1683845099999},{"openTime":1683845100000,"open":26952.35,"high":26967.14,"low":26908.35,"close":26918.96,"volume":3.42661,"closeTime":1683845999999},{"openTime":1683846000000,"open":26914.37,"high":26934.56,"low":26832.58,"close":26864.64,"volume":5.57917,"closeTime":1683846899999},{"openTime":1683846900000,"open":26869.73,"high":26952.97,"low":26869.73,"close":26942.47,"volume":2.22539,"closeTime":1683847799999},{"openTime":1683847800000,"open":26948.44,"high":27040.12,"low":26934.92,"close":27037.72,"volume":3.23622,"closeTime":1683848699999},{"openTime":1683848700000,"open":27033.79,"high":27065.25,"low":26985.06,"close":26985.06,"volume":3.75912,"closeTime":1683849599999},{"openTime":1683849600000,"open":26985.06,"high":27014.34,"low":26963.55,"close":26986.33,"volume":5.2236,"closeTime":1683850499999},{"openTime":1683850500000,"open":26984.87,"high":27010.98,"low":26960.45,"close":26972.29,"volume":4.3555,"closeTime":1683851399999},{"openTime":1683851400000,"open":26969.46,"high":27041.02,"low":26935.83,"close":27036.05,"volume":4.84147,"closeTime":1683852299999},{"openTime":1683852300000,"open":27033.35,"high":27060.6,"low":27015.29,"close":27044.53,"volume":1.45269,"closeTime":1683853199999},{"openTime":1683853200000,"open":27043.68,"high":27052.53,"low":27017.05,"close":27034.06,"volume":3.38864,"closeTime":1683854099999},{"openTime":1683854100000,"open":27029.49,"high":27096.33,"low":26894.38,"close":26894.38,"volume":12.90769,"closeTime":1683854999999},{"openTime":1683855000000,"open":26905.92,"high":26922.95,"low":26879.26,"close":26917.85,"volume":5.52522,"closeTime":1683855899999},{"openTime":1683855900000,"open":26917.24,"high":26924.82,"low":26862.45,"close":26893.36,"volume":3.31798,"closeTime":1683856799999},{"openTime":1683856800000,"open":26889.35,"high":26897.91,"low":26858.31,"close":26880.69,"volume":13.29917,"closeTime":1683857699999},{"openTime":1683857700000,"open":26881.3,"high":26883.99,"low":26843.66,"close":26852.3,"volume":6.92417,"closeTime":1683858599999},{"openTime":1683858600000,"open":26850.48,"high":26850.48,"low":26750,"close":26826.97,"volume":17.49912,"closeTime":1683859499999},{"openTime":1683859500000,"open":26822.98,"high":26840.4,"low":26555.85,"close":26656.98,"volume":33.86299,"closeTime":1683860399999},{"openTime":1683860400000,"open":26649.07,"high":26716.74,"low":26601.21,"close":26643.21,"volume":20.3197,"closeTime":1683861299999},{"openTime":1683861300000,"open":26637.47,"high":26710.81,"low":26626.9,"close":26710.81,"volume":9.58908,"closeTime":1683862199999},{"openTime":1683862200000,"open":26712.89,"high":26717.21,"low":26600.01,"close":26659.91,"volume":46.81743,"closeTime":1683863099999},{"openTime":1683863100000,"open":26656.6,"high":26656.6,"low":26546.8,"close":26595.48,"volume":13.01108,"closeTime":1683863999999},{"openTime":1683864000000,"open":26598.22,"high":26670.19,"low":26531.01,"close":26666.05,"volume":13.30735,"closeTime":1683864899999},{"openTime":1683864900000,"open":26664.73,"high":26696.53,"low":26657.23,"close":26678.87,"volume":4.79567,"closeTime":1683865799999},{"openTime":1683865800000,"open":26674.05,"high":26685.34,"low":26636.65,"close":26673.14,"volume":9.70797,"closeTime":1683866699999},{"openTime":1683866700000,"open":26672.37,"high":26717.41,"low":26642.89,"close":26665.44,"volume":10.02415,"closeTime":1683867599999},{"openTime":1683867600000,"open":26660.63,"high":26682.93,"low":26599.99,"close":26633.55,"volume":184.45287,"closeTime":1683868499999},{"openTime":1683868500000,"open":26633.55,"high":26644.02,"low":26597.98,"close":26633.6,"volume":135.7761,"closeTime":1683869399999},{"openTime":1683869400000,"open":26637.87,"high":26643.56,"low":26565.24,"close":26589.69,"volume":45.45622,"closeTime":1683870299999},{"openTime":1683870300000,"open":26589.08,"high":26598.08,"low":26197.27,"close":26289.14,"volume":42.73715,"closeTime":1683871199999},{"openTime":1683871200000,"open":26289.13,"high":26310.7,"low":26137.89,"close":26164.6,"volume":12.8772,"closeTime":1683872099999},{"openTime":1683872100000,"open":26161.82,"high":26229.05,"low":26137.42,"close":26192.68,"volume":7.89098,"closeTime":1683872999999},{"openTime":1683873000000,"open":26197.54,"high":26274.89,"low":26197.54,"close":26274.46,"volume":5.43417,"closeTime":1683873899999},{"openTime":1683873900000,"open":26273.71,"high":26337.56,"low":26247.3,"close":26306.58,"volume":9.68966,"closeTime":1683874799999},{"openTime":1683874800000,"open":26313.49,"high":26405.47,"low":26281.63,"close":26293.51,"volume":5.91,"closeTime":1683875699999},{"openTime":1683875700000,"open":26293.51,"high":26349.4,"low":26281.26,"close":26320.91,"volume":6.2321,"closeTime":1683876599999},{"openTime":1683876600000,"open":26332.11,"high":26343.16,"low":26282.23,"close":26293,"volume":20.32405,"closeTime":1683877499999},{"openTime":1683877500000,"open":26293,"high":26357.02,"low":26285,"close":26320.8,"volume":25.42869,"closeTime":1683878399999},{"openTime":1683878400000,"open":26321.83,"high":26386.02,"low":26313.61,"close":26377.6,"volume":4.41035,"closeTime":1683879299999},{"openTime":1683879300000,"open":26377.1,"high":26378.97,"low":26290.35,"close":26294.96,"volume":7.21418,"closeTime":1683880199999},{"openTime":1683880200000,"open":26294.97,"high":26356.14,"low":26248.05,"close":26341.09,"volume":8.64075,"closeTime":1683881099999},{"openTime":1683881100000,"open":26345.54,"high":26345.54,"low":26304.19,"close":26304.19,"volume":3.70693,"closeTime":1683881999999},{"openTime":1683882000000,"open":26304.19,"high":26361.48,"low":26304.19,"close":26340.74,"volume":11.01459,"closeTime":1683882899999},{"openTime":1683882900000,"open":26340.74,"high":26366.42,"low":26309.89,"close":26347.15,"volume":15.14552,"closeTime":1683883799999},{"openTime":1683883800000,"open":26347.9,"high":26371.87,"low":26318.46,"close":26368.69,"volume":14.54798,"closeTime":1683884699999},{"openTime":1683884700000,"open":26366.67,"high":26446.85,"low":26347.34,"close":26390.4,"volume":17.4495,"closeTime":1683885599999},{"openTime":1683885600000,"open":26386.07,"high":26424.57,"low":26378.41,"close":26424.57,"volume":8.36372,"closeTime":1683886499999},{"openTime":1683886500000,"open":26425.27,"high":26442.42,"low":26363.68,"close":26380.67,"volume":7.92058,"closeTime":1683887399999},{"openTime":1683887400000,"open":26382.29,"high":26389.91,"low":26344.92,"close":26370.89,"volume":15.57203,"closeTime":1683888299999},{"openTime":1683888300000,"open":26372.17,"high":26401.01,"low":26334.12,"close":26354.46,"volume":16.13157,"closeTime":1683889199999},{"openTime":1683889200000,"open":26353.99,"high":26398.08,"low":26337.8,"close":26395.68,"volume":6.20246,"closeTime":1683890099999},{"openTime":1683890100000,"open":26395.69,"high":26433.75,"low":26360.35,"close":26372.73,"volume":3.4285,"closeTime":1683890999999},{"openTime":1683891000000,"open":26376.1,"high":26376.26,"low":26346.03,"close":26355.99,"volume":2.85093,"closeTime":1683891899999},{"openTime":1683891900000,"open":26355.1,"high":26383.06,"low":26347.87,"close":26360.53,"volume":1.8278,"closeTime":1683892799999},{"openTime":1683892800000,"open":26361.55,"high":26385.55,"low":26338.06,"close":26385.55,"volume":2.89447,"closeTime":1683893699999},{"openTime":1683893700000,"open":26387.44,"high":26429.5,"low":26340.37,"close":26413.79,"volume":4.84611,"closeTime":1683894599999},{"openTime":1683894600000,"open":26415.84,"high":26497.47,"low":26390.18,"close":26468.21,"volume":19.86775,"closeTime":1683895499999},{"openTime":1683895500000,"open":26461.25,"high":26498.05,"low":26396.03,"close":26431.07,"volume":2.84791,"closeTime":1683896399999},{"openTime":1683896400000,"open":26426.39,"high":26446.05,"low":26396.01,"close":26413.36,"volume":2.41942,"closeTime":1683897299999},{"openTime":1683897300000,"open":26413.35,"high":26461.49,"low":26371.49,"close":26427.5,"volume":16.58036,"closeTime":1683898199999},{"openTime":1683898200000,"open":26429.12,"high":26503.04,"low":26406.25,"close":26448.54,"volume":7.49531,"closeTime":1683899099999},{"openTime":1683899100000,"open":26463.19,"high":26560.76,"low":26416.77,"close":26473.68,"volume":9.68109,"closeTime":1683899999999},{"openTime":1683900000000,"open":26466.26,"high":26536.36,"low":26403.47,"close":26531.08,"volume":8.35998,"closeTime":1683900899999},{"openTime":1683900900000,"open":26531.4,"high":26617.07,"low":26471.47,"close":26480.76,"volume":10.24957,"closeTime":1683901799999},{"openTime":1683901800000,"open":26475.31,"high":26480.2,"low":26425.55,"close":26438,"volume":3.55644,"closeTime":1683902699999},{"openTime":1683902700000,"open":26437.5,"high":26437.5,"low":26306.07,"close":26337.58,"volume":9.45106,"closeTime":1683903599999},{"openTime":1683903600000,"open":26331.27,"high":26403.31,"low":26331.27,"close":26337.56,"volume":5.16774,"closeTime":1683904499999},{"openTime":1683904500000,"open":26356.08,"high":26374.5,"low":26293.4,"close":26311.31,"volume":5.10651,"closeTime":1683905399999},{"openTime":1683905400000,"open":26328.1,"high":26354.85,"low":26284.4,"close":26316.82,"volume":8.61762,"closeTime":1683906299999},{"openTime":1683906300000,"open":26316.1,"high":26342.46,"low":26301.18,"close":26330.22,"volume":10.30491,"closeTime":1683907199999},{"openTime":1683907200000,"open":26335.14,"high":26335.14,"low":26253.21,"close":26325.83,"volume":17.27561,"closeTime":1683908099999},{"openTime":1683908100000,"open":26322.24,"high":26413.74,"low":26322.24,"close":26358.47,"volume":16.87246,"closeTime":1683908999999},{"openTime":1683909000000,"open":26358.56,"high":26385.87,"low":26308.3,"close":26330.84,"volume":15.96724,"closeTime":1683909899999},{"openTime":1683909900000,"open":26331.73,"high":26344.82,"low":26261.77,"close":26297.34,"volume":18.58851,"closeTime":1683910799999},{"openTime":1683910800000,"open":26300.02,"high":26351.02,"low":26283.71,"close":26339.02,"volume":27.96907,"closeTime":1683911699999},{"openTime":1683911700000,"open":26346.92,"high":26394.88,"low":26334.35,"close":26366.54,"volume":15.95845,"closeTime":1683912599999},{"openTime":1683912600000,"open":26360.45,"high":26421.02,"low":26305.58,"close":26338.85,"volume":11.43999,"closeTime":1683913499999},{"openTime":1683913500000,"open":26341.84,"high":26354.54,"low":26313.1,"close":26316.82,"volume":6.77539,"closeTime":1683914399999},{"openTime":1683914400000,"open":26313.33,"high":26360.6,"low":26313.08,"close":26350.35,"volume":4.99261,"closeTime":1683915299999},{"openTime":1683915300000,"open":26350.69,"high":26366.28,"low":26333.89,"close":26337.98,"volume":7.87996,"closeTime":1683916199999},{"openTime":1683916200000,"open":26345.53,"high":26371.08,"low":26344.57,"close":26362.17,"volume":14.15216,"closeTime":1683917099999},{"openTime":1683917100000,"open":26360.42,"high":26360.42,"low":26302.97,"close":26302.97,"volume":8.6313,"closeTime":1683917999999},{"openTime":1683918000000,"open":26304.87,"high":26314.51,"low":26169.37,"close":26248.94,"volume":6.56005,"closeTime":1683918899999},{"openTime":1683918900000,"open":26242.71,"high":26265.74,"low":25826.69,"close":25954.78,"volume":44.18634,"closeTime":1683919799999},{"openTime":1683919800000,"open":25948.62,"high":26180.8,"low":25878.38,"close":26156.72,"volume":23.64679,"closeTime":1683920699999},{"openTime":1683920700000,"open":26156.38,"high":26489.65,"low":26127.34,"close":26467.35,"volume":19.08302,"closeTime":1683921599999},{"openTime":1683921600000,"open":26467.34,"high":26495.88,"low":26376.56,"close":26405.38,"volume":15.96933,"closeTime":1683922499999},{"openTime":1683922500000,"open":26409.73,"high":26460.36,"low":26368.31,"close":26412.94,"volume":3.43483,"closeTime":1683923399999},{"openTime":1683923400000,"open":26412.04,"high":26439.93,"low":26385.16,"close":26399.38,"volume":7.16994,"closeTime":1683924299999},{"openTime":1683924300000,"open":26395.36,"high":26479.86,"low":26394.05,"close":26445.77,"volume":7.36641,"closeTime":1683925199999},{"openTime":1683925200000,"open":26458.14,"high":26795.64,"low":26458.14,"close":26685.72,"volume":16.37247,"closeTime":1683926099999},{"openTime":1683926100000,"open":26691.4,"high":26820.06,"low":26610.58,"close":26812.78,"volume":11.13561,"closeTime":1683926999999},{"openTime":1683927000000,"open":26816.48,"high":26817.24,"low":26700.11,"close":26731.66,"volume":12.58708,"closeTime":1683927899999},{"openTime":1683927900000,"open":26731.67,"high":26813.91,"low":26711.49,"close":26765.05,"volume":6.83605,"closeTime":1683928799999},{"openTime":1683928800000,"open":26770.22,"high":26906.56,"low":26765.16,"close":26867.14,"volume":7.05059,"closeTime":1683929699999},{"openTime":1683929700000,"open":26871.8,"high":26886.57,"low":26765.77,"close":26786.31,"volume":8.8369,"closeTime":1683930599999},{"openTime":1683930600000,"open":26766.73,"high":26789.76,"low":26738.11,"close":26741.61,"volume":2.44227,"closeTime":1683931499999},{"openTime":1683931500000,"open":26739.24,"high":26741.8,"low":26652.42,"close":26696.89,"volume":5.51125,"closeTime":1683932399999},{"openTime":1683932400000,"open":26707.35,"high":26732.02,"low":26671.24,"close":26700.18,"volume":0.80757,"closeTime":1683933299999},{"openTime":1683933300000,"open":26703.45,"high":26759.58,"low":26703.45,"close":26759.58,"volume":0.77609,"closeTime":1683934199999},{"openTime":1683934200000,"open":26761.6,"high":26797.88,"low":26733.26,"close":26787.8,"volume":3.59245,"closeTime":1683935099999},{"openTime":1683935100000,"open":26792.16,"high":26820.29,"low":26766.21,"close":26804.97,"volume":3.71646,"closeTime":1683935999999},{"openTime":1683936000000,"open":26808.69,"high":26814.69,"low":26756.5,"close":26765.68,"volume":1.14392,"closeTime":1683936899999},{"openTime":1683936900000,"open":26771.82,"high":26776.93,"low":26721.07,"close":26727.45,"volume":2.0432,"closeTime":1683937799999},{"openTime":1683937800000,"open":26726.88,"high":26753.01,"low":26703.29,"close":26724.39,"volume":2.20611,"closeTime":1683938699999},{"openTime":1683938700000,"open":26719.11,"high":26849.23,"low":26709.22,"close":26844.3,"volume":4.18689,"closeTime":1683939599999},{"openTime":1683939600000,"open":26852.23,"high":26895.77,"low":26798.21,"close":26871,"volume":9.62976,"closeTime":1683940499999},{"openTime":1683940500000,"open":26867.18,"high":26994.22,"low":26865.47,"close":26936.78,"volume":14.39731,"closeTime":1683941399999},{"openTime":1683941400000,"open":26938.87,"high":26982.69,"low":26881.66,"close":26891.83,"volume":2.36656,"closeTime":1683942299999},{"openTime":1683942300000,"open":26893.65,"high":26893.65,"low":26832.76,"close":26842.56,"volume":3.34986,"closeTime":1683943199999},{"openTime":1683943200000,"open":26847.05,"high":26850.87,"low":26807.56,"close":26808.82,"volume":2.22966,"closeTime":1683944099999},{"openTime":1683944100000,"open":26811.44,"high":26840.13,"low":26811.43,"close":26816,"volume":1.13128,"closeTime":1683944999999},{"openTime":1683945000000,"open":26813.07,"high":26819.32,"low":26792.91,"close":26804.66,"volume":0.62298,"closeTime":1683945899999},{"openTime":1683945900000,"open":26815.52,"high":26848.73,"low":26778.52,"close":26787.84,"volume":3.9492,"closeTime":1683946799999},{"openTime":1683946800000,"open":26790.13,"high":26814.46,"low":26787.31,"close":26814.46,"volume":0.42775,"closeTime":1683947699999},{"openTime":1683947700000,"open":26807.33,"high":26821.33,"low":26788.15,"close":26812.96,"volume":1.49525,"closeTime":1683948599999},{"openTime":1683948600000,"open":26811.67,"high":26865.58,"low":26809.87,"close":26865.58,"volume":0.92259,"closeTime":1683949499999},{"openTime":1683949500000,"open":26866.65,"high":26866.65,"low":26814.89,"close":26817.55,"volume":3.45818,"closeTime":1683950399999},{"openTime":1683950400000,"open":26823.07,"high":26841.07,"low":26818.91,"close":26841.07,"volume":1.8594,"closeTime":1683951299999},{"openTime":1683951300000,"open":26840.56,"high":26855.86,"low":26828.77,"close":26840,"volume":0.8629,"closeTime":1683952199999},{"openTime":1683952200000,"open":26840,"high":26840,"low":26809.33,"close":26814.77,"volume":0.34495,"closeTime":1683953099999},{"openTime":1683953100000,"open":26817.58,"high":26817.59,"low":26764.85,"close":26809.05,"volume":1.19619,"closeTime":1683953999999},{"openTime":1683954000000,"open":26808.47,"high":26825.58,"low":26800.29,"close":26825.58,"volume":0.22245,"closeTime":1683954899999},{"openTime":1683954900000,"open":26825.59,"high":26879.64,"low":26825.37,"close":26841.26,"volume":2.50685,"closeTime":1683955799999},{"openTime":1683955800000,"open":26832.57,"high":26832.57,"low":26749.83,"close":26779.51,"volume":4.09395,"closeTime":1683956699999},{"openTime":1683956700000,"open":26777.38,"high":26788.95,"low":26753.55,"close":26753.61,"volume":1.29525,"closeTime":1683957599999},{"openTime":1683957600000,"open":26753.55,"high":26763.72,"low":26744.83,"close":26758.21,"volume":0.37575,"closeTime":1683958499999},{"openTime":1683958500000,"open":26747.16,"high":26763.9,"low":26728.07,"close":26760.12,"volume":1.27511,"closeTime":1683959399999},{"openTime":1683959400000,"open":26758.82,"high":26776.76,"low":26729.71,"close":26730.62,"volume":1.34991,"closeTime":1683960299999},{"openTime":1683960300000,"open":26741.69,"high":26754.57,"low":26731.67,"close":26745.33,"volume":3.75441,"closeTime":1683961199999},{"openTime":1683961200000,"open":26750.51,"high":26774.71,"low":26710.84,"close":26729.01,"volume":5.11918,"closeTime":1683962099999},{"openTime":1683962100000,"open":26730.6,"high":26774.46,"low":26730.6,"close":26753.55,"volume":1.76974,"closeTime":1683962999999},{"openTime":1683963000000,"open":26747.91,"high":26782.43,"low":26747.91,"close":26777.78,"volume":0.59703,"closeTime":1683963899999},{"openTime":1683963900000,"open":26780.45,"high":26809.87,"low":26780.45,"close":26783.87,"volume":1.75216,"closeTime":1683964799999},{"openTime":1683964800000,"open":26787.22,"high":26824.63,"low":26774.42,"close":26824.63,"volume":1.64945,"closeTime":1683965699999},{"openTime":1683965700000,"open":26818.49,"high":26818.49,"low":26756.41,"close":26772.86,"volume":1.42418,"closeTime":1683966599999},{"openTime":1683966600000,"open":26773.01,"high":26782.75,"low":26764,"close":26777.49,"volume":0.89823,"closeTime":1683967499999},{"openTime":1683967500000,"open":26781.78,"high":26817.99,"low":26781.02,"close":26814,"volume":2.49703,"closeTime":1683968399999},{"openTime":1683968400000,"open":26812.93,"high":26825.8,"low":26803.59,"close":26807.18,"volume":2.11492,"closeTime":1683969299999},{"openTime":1683969300000,"open":26802.35,"high":26833.06,"low":26801.94,"close":26819.4,"volume":0.8359,"closeTime":1683970199999},{"openTime":1683970200000,"open":26831.33,"high":26849.98,"low":26820.05,"close":26820.39,"volume":1.52095,"closeTime":1683971099999},{"openTime":1683971100000,"open":26818.17,"high":26860.72,"low":26818.17,"close":26848.64,"volume":1.10642,"closeTime":1683971999999},{"openTime":1683972000000,"open":26855.05,"high":26884.46,"low":26789.97,"close":26819.11,"volume":1.48946,"closeTime":1683972899999},{"openTime":1683972900000,"open":26819.11,"high":26819.11,"low":26783.77,"close":26802.03,"volume":0.8482,"closeTime":1683973799999},{"openTime":1683973800000,"open":26804.11,"high":26821.98,"low":26804.11,"close":26821.98,"volume":0.26336,"closeTime":1683974699999},{"openTime":1683974700000,"open":26821.99,"high":26854.21,"low":26811.08,"close":26844.42,"volume":0.71963,"closeTime":1683975599999},{"openTime":1683975600000,"open":26846.34,"high":26853.29,"low":26838.99,"close":26849.45,"volume":0.57082,"closeTime":1683976499999},{"openTime":1683976500000,"open":26849.82,"high":26878.41,"low":26832.28,"close":26846.14,"volume":1.13784,"closeTime":1683977399999},{"openTime":1683977400000,"open":26846.04,"high":26851.51,"low":26821.56,"close":26821.56,"volume":1.51277,"closeTime":1683978299999},{"openTime":1683978300000,"open":26821.55,"high":26833.1,"low":26810.97,"close":26832.08,"volume":2.91727,"closeTime":1683979199999},{"openTime":1683979200000,"open":26836.58,"high":26839.78,"low":26784.06,"close":26804.47,"volume":1.34399,"closeTime":1683980099999},{"openTime":1683980100000,"open":26807.61,"high":26846.26,"low":26807.61,"close":26830.52,"volume":0.71032,"closeTime":1683980999999},{"openTime":1683981000000,"open":26833.02,"high":26913.28,"low":26822.42,"close":26861.28,"volume":3.57383,"closeTime":1683981899999},{"openTime":1683981900000,"open":26857.26,"high":26887.34,"low":26792.78,"close":26837.43,"volume":1.64596,"closeTime":1683982799999},{"openTime":1683982800000,"open":26831.34,"high":26888.94,"low":26820.32,"close":26881.36,"volume":2.29779,"closeTime":1683983699999},{"openTime":1683983700000,"open":26888.31,"high":26900.86,"low":26839.76,"close":26839.76,"volume":4.44057,"closeTime":1683984599999},{"openTime":1683984600000,"open":26835.96,"high":26851.61,"low":26803.79,"close":26813.97,"volume":3.80179,"closeTime":1683985499999},{"openTime":1683985500000,"open":26815.5,"high":26840.36,"low":26800,"close":26833.91,"volume":1.55402,"closeTime":1683986399999},{"openTime":1683986400000,"open":26836.63,"high":26861.58,"low":26811.59,"close":26834.59,"volume":1.8624,"closeTime":1683987299999},{"openTime":1683987300000,"open":26833.83,"high":26833.84,"low":26751.8,"close":26779.37,"volume":3.93973,"closeTime":1683988199999},{"openTime":1683988200000,"open":26785.02,"high":26838.34,"low":26773.11,"close":26798.06,"volume":2.39064,"closeTime":1683989099999},{"openTime":1683989100000,"open":26809.31,"high":26846.73,"low":26773.97,"close":26795.24,"volume":4.73151,"closeTime":1683989999999},{"openTime":1683990000000,"open":26788.24,"high":26818.07,"low":26775.18,"close":26811.37,"volume":2.50721,"closeTime":1683990899999},{"openTime":1683990900000,"open":26806.66,"high":26810.29,"low":26766.7,"close":26804.85,"volume":21.57927,"closeTime":1683991799999},{"openTime":1683991800000,"open":26802.9,"high":26822.43,"low":26798.03,"close":26812.43,"volume":2.70736,"closeTime":1683992699999},{"openTime":1683992700000,"open":26810.16,"high":26831.55,"low":26801.94,"close":26825.09,"volume":0.66593,"closeTime":1683993599999},{"openTime":1683993600000,"open":26827.39,"high":26835.65,"low":26814.94,"close":26821.05,"volume":1.6085,"closeTime":1683994499999},{"openTime":1683994500000,"open":26821.06,"high":26833.16,"low":26792.51,"close":26823.91,"volume":1.75668,"closeTime":1683995399999},{"openTime":1683995400000,"open":26819.56,"high":26835.16,"low":26792.79,"close":26824.14,"volume":2.67423,"closeTime":1683996299999},{"openTime":1683996300000,"open":26824.15,"high":26845.31,"low":26805.8,"close":26835.68,"volume":1.66451,"closeTime":1683997199999},{"openTime":1683997200000,"open":26834.3,"high":26834.78,"low":26803.05,"close":26822.56,"volume":2.91786,"closeTime":1683998099999},{"openTime":1683998100000,"open":26829.91,"high":26854.72,"low":26829.91,"close":26853.46,"volume":2.33181,"closeTime":1683998999999},{"openTime":1683999000000,"open":26843.13,"high":26851.45,"low":26815.69,"close":26839.89,"volume":2.34129,"closeTime":1683999899999},{"openTime":1683999900000,"open":26840.22,"high":26840.22,"low":26810.98,"close":26824.34,"volume":4.15211,"closeTime":1684000799999},{"openTime":1684000800000,"open":26819.6,"high":26836.38,"low":26803.78,"close":26836.03,"volume":1.91407,"closeTime":1684001699999},{"openTime":1684001700000,"open":26826.04,"high":26839.47,"low":26818.6,"close":26836.74,"volume":0.48623,"closeTime":1684002599999},{"openTime":1684002600000,"open":26839.4,"high":26903.25,"low":26839.4,"close":26888.15,"volume":4.64472,"closeTime":1684003499999},{"openTime":1684003500000,"open":26879.25,"high":27056.64,"low":26784.38,"close":26792.33,"volume":11.67531,"closeTime":1684004399999},{"openTime":1684004400000,"open":26790.62,"high":26893.75,"low":26782.24,"close":26893.75,"volume":8.27003,"closeTime":1684005299999},{"openTime":1684005300000,"open":26871.17,"high":26967.3,"low":26868.62,"close":26920.02,"volume":4.461,"closeTime":1684006199999},{"openTime":1684006200000,"open":26919.28,"high":26919.73,"low":26814.96,"close":26825.36,"volume":4.25458,"closeTime":1684007099999},{"openTime":1684007100000,"open":26821.56,"high":26871.92,"low":26792.83,"close":26858.29,"volume":8.78957,"closeTime":1684007999999},{"openTime":1684008000000,"open":26861.79,"high":26896.11,"low":26850.5,"close":26868.64,"volume":2.27526,"closeTime":1684008899999},{"openTime":1684008900000,"open":26858.91,"high":26897.91,"low":26848.25,"close":26887.43,"volume":1.66261,"closeTime":1684009799999},{"openTime":1684009800000,"open":26882.69,"high":26895.39,"low":26872.97,"close":26890.18,"volume":1.08027,"closeTime":1684010699999},{"openTime":1684010700000,"open":26890.17,"high":26930.48,"low":26872.97,"close":26915.47,"volume":2.2537,"closeTime":1684011599999},{"openTime":1684011600000,"open":26917.65,"high":26940.09,"low":26896.65,"close":26910.47,"volume":4.28333,"closeTime":1684012499999},{"openTime":1684012500000,"open":26905.51,"high":26948.07,"low":26872.84,"close":26923.62,"volume":4.60857,"closeTime":1684013399999},{"openTime":1684013400000,"open":26922.56,"high":26953.65,"low":26915.27,"close":26915.28,"volume":1.21246,"closeTime":1684014299999},{"openTime":1684014300000,"open":26917.97,"high":26931,"low":26866.1,"close":26873.76,"volume":1.414,"closeTime":1684015199999},{"openTime":1684015200000,"open":26875.51,"high":26899.85,"low":26854.2,"close":26855.4,"volume":6.62598,"closeTime":1684016099999},{"openTime":1684016100000,"open":26854.19,"high":26867.91,"low":26852.52,"close":26856.94,"volume":0.4052,"closeTime":1684016999999},{"openTime":1684017000000,"open":26855.38,"high":26904.8,"low":26854.96,"close":26884.93,"volume":1.2174,"closeTime":1684017899999},{"openTime":1684017900000,"open":26882.3,"high":26910.55,"low":26882.29,"close":26905.41,"volume":0.43765,"closeTime":1684018799999},{"openTime":1684018800000,"open":26907.4,"high":26939.9,"low":26907.06,"close":26938.29,"volume":0.46678,"closeTime":1684019699999},{"openTime":1684019700000,"open":26940.44,"high":26942.63,"low":26897.56,"close":26901.48,"volume":1.26013,"closeTime":1684020599999},{"openTime":1684020600000,"open":26901.47,"high":26908.65,"low":26781.27,"close":26781.27,"volume":7.44187,"closeTime":1684021499999},{"openTime":1684021500000,"open":26788,"high":26806.55,"low":26761.95,"close":26782.24,"volume":1.5544,"closeTime":1684022399999},{"openTime":1684022400000,"open":26792.4,"high":26804.61,"low":26728.41,"close":26775.95,"volume":6.24277,"closeTime":1684023299999},{"openTime":1684023300000,"open":26775.26,"high":26805.24,"low":26746.37,"close":26797.4,"volume":1.69839,"closeTime":1684024199999},{"openTime":1684024200000,"open":26800.01,"high":26820.55,"low":26597.32,"close":26700.36,"volume":11.0479,"closeTime":1684025099999},{"openTime":1684025100000,"open":26701.73,"high":26767.45,"low":26676.45,"close":26754.67,"volume":2.06052,"closeTime":1684025999999},{"openTime":1684026000000,"open":26757.44,"high":26760.24,"low":26672.3,"close":26672.3,"volume":5.26009,"closeTime":1684026899999},{"openTime":1684026900000,"open":26688.59,"high":26711.71,"low":26653.63,"close":26701.95,"volume":2.99133,"closeTime":1684027799999},{"openTime":1684027800000,"open":26713.14,"high":26742.47,"low":26700.92,"close":26700.92,"volume":1.55248,"closeTime":1684028699999},{"openTime":1684028700000,"open":26714.78,"high":26747.85,"low":26708.37,"close":26738.85,"volume":2.10102,"closeTime":1684029599999},{"openTime":1684029600000,"open":26740.87,"high":26759.69,"low":26733.76,"close":26758.5,"volume":0.45886,"closeTime":1684030499999},{"openTime":1684030500000,"open":26758.77,"high":26805.02,"low":26739.68,"close":26799.5,"volume":3.17681,"closeTime":1684031399999},{"openTime":1684031400000,"open":26807.09,"high":26816.35,"low":26767.89,"close":26789.63,"volume":7.65875,"closeTime":1684032299999},{"openTime":1684032300000,"open":26785.38,"high":26848.3,"low":26785.38,"close":26816.79,"volume":2.31846,"closeTime":1684033199999},{"openTime":1684033200000,"open":26820.73,"high":26820.73,"low":26800.68,"close":26802.23,"volume":0.74631,"closeTime":1684034099999},{"openTime":1684034100000,"open":26802.25,"high":26841.08,"low":26792.44,"close":26839.26,"volume":1.07059,"closeTime":1684034999999},{"openTime":1684035000000,"open":26837.65,"high":26862.54,"low":26831.59,"close":26853.37,"volume":0.86901,"closeTime":1684035899999},{"openTime":1684035900000,"open":26858,"high":26888.84,"low":26852.48,"close":26873.39,"volume":3.00838,"closeTime":1684036799999},{"openTime":1684036800000,"open":26886.2,"high":26889.45,"low":26841.19,"close":26854.2,"volume":1.35943,"closeTime":1684037699999},{"openTime":1684037700000,"open":26855.07,"high":26856,"low":26839.76,"close":26844.81,"volume":1.22922,"closeTime":1684038599999},{"openTime":1684038600000,"open":26855.43,"high":26864.63,"low":26835.92,"close":26835.92,"volume":0.96697,"closeTime":1684039499999},{"openTime":1684039500000,"open":26841.07,"high":26856.99,"low":26807.43,"close":26837.31,"volume":5.57501,"closeTime":1684040399999},{"openTime":1684040400000,"open":26842.18,"high":26855.11,"low":26840.38,"close":26840.38,"volume":0.21757,"closeTime":1684041299999},{"openTime":1684041300000,"open":26842.22,"high":26861.05,"low":26839.39,"close":26841.45,"volume":0.33414,"closeTime":1684042199999},{"openTime":1684042200000,"open":26833,"high":26841.16,"low":26814.07,"close":26839.1,"volume":3.00522,"closeTime":1684043099999},{"openTime":1684043100000,"open":26845.58,"high":26855.21,"low":26829.55,"close":26838.89,"volume":0.78579,"closeTime":1684043999999},{"openTime":1684044000000,"open":26846.39,"high":26865.45,"low":26835.45,"close":26852,"volume":1.04206,"closeTime":1684044899999},{"openTime":1684044900000,"open":26852.97,"high":26909.96,"low":26850.84,"close":26907.34,"volume":1.61976,"closeTime":1684045799999},{"openTime":1684045800000,"open":26903.62,"high":26903.62,"low":26876.92,"close":26880.6,"volume":1.26155,"closeTime":1684046699999},{"openTime":1684046700000,"open":26864.58,"high":26877.08,"low":26856.17,"close":26856.17,"volume":0.20615,"closeTime":1684047599999},{"openTime":1684047600000,"open":26855.59,"high":26875.28,"low":26855.59,"close":26872.99,"volume":2.97629,"closeTime":1684048499999},{"openTime":1684048500000,"open":26870.81,"high":26894.61,"low":26856.06,"close":26856.36,"volume":2.22202,"closeTime":1684049399999},{"openTime":1684049400000,"open":26855.41,"high":26860.37,"low":26840.52,"close":26850.27,"volume":1.26926,"closeTime":1684050299999},{"openTime":1684050300000,"open":26846.72,"high":26870.03,"low":26840.38,"close":26869.44,"volume":1.68954,"closeTime":1684051199999},{"openTime":1684051200000,"open":26869.29,"high":26880.74,"low":26842.05,"close":26847.17,"volume":1.58072,"closeTime":1684052099999},{"openTime":1684052100000,"open":26848.68,"high":26872.46,"low":26848.67,"close":26854.1,"volume":0.22059,"closeTime":1684052999999},{"openTime":1684053000000,"open":26852.32,"high":26897.5,"low":26847.02,"close":26880.99,"volume":1.91664,"closeTime":1684053899999},{"openTime":1684053900000,"open":26875.85,"high":26875.85,"low":26851.53,"close":26862.06,"volume":5.26237,"closeTime":1684054799999},{"openTime":1684054800000,"open":26857.85,"high":26880.52,"low":26855.64,"close":26858.78,"volume":1.32973,"closeTime":1684055699999},{"openTime":1684055700000,"open":26856.02,"high":26859.85,"low":26826.8,"close":26836.62,"volume":0.76867,"closeTime":1684056599999},{"openTime":1684056600000,"open":26836.17,"high":26856.65,"low":26824.09,"close":26856.65,"volume":0.50546,"closeTime":1684057499999},{"openTime":1684057500000,"open":26855.79,"high":26869.79,"low":26855.01,"close":26858.36,"volume":0.81292,"closeTime":1684058399999},{"openTime":1684058400000,"open":26855,"high":26856.86,"low":26837.62,"close":26842.82,"volume":0.89317,"closeTime":1684059299999},{"openTime":1684059300000,"open":26841.33,"high":26847.46,"low":26834.25,"close":26847.46,"volume":0.29556,"closeTime":1684060199999},{"openTime":1684060200000,"open":26853.38,"high":26863.76,"low":26849.38,"close":26854.81,"volume":0.65143,"closeTime":1684061099999},{"openTime":1684061100000,"open":26848,"high":26859.68,"low":26828.44,"close":26837.73,"volume":1.52647,"closeTime":1684061999999},{"openTime":1684062000000,"open":26841.43,"high":26841.43,"low":26816.27,"close":26819.73,"volume":1.54889,"closeTime":1684062899999},{"openTime":1684062900000,"open":26820.79,"high":26830.07,"low":26806.14,"close":26828.52,"volume":6.53357,"closeTime":1684063799999},{"openTime":1684063800000,"open":26827.46,"high":26838.29,"low":26825.18,"close":26825.31,"volume":0.93865,"closeTime":1684064699999},{"openTime":1684064700000,"open":26819.07,"high":26828.57,"low":26805.83,"close":26824.28,"volume":5.33056,"closeTime":1684065599999},{"openTime":1684065600000,"open":26821.21,"high":26822.51,"low":26783.17,"close":26801.23,"volume":5.97823,"closeTime":1684066499999},{"openTime":1684066500000,"open":26800.62,"high":26800.62,"low":26758.12,"close":26759.82,"volume":1.52252,"closeTime":1684067399999},{"openTime":1684067400000,"open":26762,"high":26826.25,"low":26762,"close":26814.19,"volume":1.77239,"closeTime":1684068299999},{"openTime":1684068300000,"open":26819.79,"high":26884.97,"low":26819.79,"close":26869.46,"volume":2.05514,"closeTime":1684069199999},{"openTime":1684069200000,"open":26887.59,"high":26900.46,"low":26853.68,"close":26857.14,"volume":4.43103,"closeTime":1684070099999},{"openTime":1684070100000,"open":26854.24,"high":26879.83,"low":26831.1,"close":26877.23,"volume":2.3782,"closeTime":1684070999999},{"openTime":1684071000000,"open":26859.71,"high":26885.56,"low":26844.07,"close":26885.56,"volume":3.39771,"closeTime":1684071899999},{"openTime":1684071900000,"open":26887.21,"high":26938.24,"low":26886.18,"close":26922.13,"volume":3.87583,"closeTime":1684072799999},{"openTime":1684072800000,"open":26933.64,"high":26938.39,"low":26891.81,"close":26897.53,"volume":0.49931,"closeTime":1684073699999},{"openTime":1684073700000,"open":26895.22,"high":26895.22,"low":26869.39,"close":26880.46,"volume":0.38759,"closeTime":1684074599999},{"openTime":1684074600000,"open":26875.56,"high":26932.87,"low":26864.95,"close":26912.02,"volume":1.67435,"closeTime":1684075499999},{"openTime":1684075500000,"open":26908.42,"high":26981.54,"low":26886.74,"close":26976.03,"volume":4.52927,"closeTime":1684076399999},{"openTime":1684076400000,"open":26978.43,"high":27212.56,"low":26975.28,"close":27086.88,"volume":13.33486,"closeTime":1684077299999},{"openTime":1684077300000,"open":27090.03,"high":27152.78,"low":27063.63,"close":27077.31,"volume":2.52852,"closeTime":1684078199999},{"openTime":1684078200000,"open":27074.77,"high":27108.72,"low":27002.33,"close":27108.41,"volume":4.66517,"closeTime":1684079099999},{"openTime":1684079100000,"open":27110.53,"high":27146.75,"low":27082.69,"close":27094.44,"volume":4.62722,"closeTime":1684079999999},{"openTime":1684080000000,"open":27094.01,"high":27143.61,"low":27081.88,"close":27082.06,"volume":3.48727,"closeTime":1684080899999},{"openTime":1684080900000,"open":27079.73,"high":27095.21,"low":27035.78,"close":27052.54,"volume":1.77983,"closeTime":1684081799999},{"openTime":1684081800000,"open":27053.55,"high":27057.77,"low":27000.01,"close":27032.75,"volume":3.16713,"closeTime":1684082699999},{"openTime":1684082700000,"open":27024.84,"high":27047.13,"low":26936.97,"close":26971.56,"volume":8.31504,"closeTime":1684083599999},{"openTime":1684083600000,"open":26965.93,"high":26965.93,"low":26873.2,"close":26910.42,"volume":8.89189,"closeTime":1684084499999},{"openTime":1684084500000,"open":26909.88,"high":26982.8,"low":26892.03,"close":26975.91,"volume":18.31517,"closeTime":1684085399999},{"openTime":1684085400000,"open":26986.22,"high":26992.13,"low":26946,"close":26965.47,"volume":0.93104,"closeTime":1684086299999},{"openTime":1684086300000,"open":26970.1,"high":26970.1,"low":26930.8,"close":26957.85,"volume":3.39162,"closeTime":1684087199999},{"openTime":1684087200000,"open":26947.03,"high":26963.16,"low":26937.61,"close":26956.91,"volume":2.14843,"closeTime":1684088099999},{"openTime":1684088100000,"open":26962.69,"high":26964.39,"low":26876.35,"close":26929.33,"volume":4.82439,"closeTime":1684088999999},{"openTime":1684089000000,"open":26929.01,"high":26955.16,"low":26913.08,"close":26947.68,"volume":0.75195,"closeTime":1684089899999},{"openTime":1684089900000,"open":26936.55,"high":26942.87,"low":26906.52,"close":26933.67,"volume":1.03865,"closeTime":1684090799999},{"openTime":1684090800000,"open":26932.06,"high":26951.62,"low":26872.13,"close":26919.28,"volume":4.96629,"closeTime":1684091699999},{"openTime":1684091700000,"open":26926.8,"high":26927.29,"low":26839.64,"close":26857.41,"volume":4.09786,"closeTime":1684092599999},{"openTime":1684092600000,"open":26857.83,"high":26885.47,"low":26843.62,"close":26885.47,"volume":1.49953,"closeTime":1684093499999},{"openTime":1684093500000,"open":26884.04,"high":26913.84,"low":26877.1,"close":26885.74,"volume":1.03184,"closeTime":1684094399999},{"openTime":1684094400000,"open":26884.62,"high":26896.17,"low":26855.79,"close":26887.4,"volume":4.89266,"closeTime":1684095299999},{"openTime":1684095300000,"open":26884.24,"high":26900.78,"low":26854.54,"close":26900.78,"volume":1.59385,"closeTime":1684096199999},{"openTime":1684096200000,"open":26904.93,"high":26939.27,"low":26904.93,"close":26934.98,"volume":1.74178,"closeTime":1684097099999},{"openTime":1684097100000,"open":26919.36,"high":26965.36,"low":26916.75,"close":26952.29,"volume":3.51347,"closeTime":1684097999999},{"openTime":1684098000000,"open":26939.11,"high":26968.23,"low":26925.1,"close":26951.21,"volume":1.25817,"closeTime":1684098899999},{"openTime":1684098900000,"open":26949.73,"high":26949.74,"low":26923.85,"close":26925.45,"volume":0.87956,"closeTime":1684099799999},{"openTime":1684099800000,"open":26925.05,"high":26944.97,"low":26904.97,"close":26917.23,"volume":0.85501,"closeTime":1684100699999},{"openTime":1684100700000,"open":26904.79,"high":26935.51,"low":26897.56,"close":26913.46,"volume":0.53852,"closeTime":1684101599999},{"openTime":1684101600000,"open":26916.12,"high":26933.51,"low":26881.83,"close":26929.33,"volume":5.01887,"closeTime":1684102499999},{"openTime":1684102500000,"open":26929.31,"high":26963.03,"low":26912.26,"close":26917.21,"volume":1.86845,"closeTime":1684103399999},{"openTime":1684103400000,"open":26923.77,"high":26945.51,"low":26895,"close":26919.15,"volume":1.67491,"closeTime":1684104299999},{"openTime":1684104300000,"open":26919.14,"high":26950.27,"low":26902.96,"close":26907.77,"volume":3.52559,"closeTime":1684105199999},{"openTime":1684105200000,"open":26912.41,"high":26912.41,"low":26868.62,"close":26880.23,"volume":1.26429,"closeTime":1684106099999},{"openTime":1684106100000,"open":26880.48,"high":26923.48,"low":26880.48,"close":26911.78,"volume":1.0165,"closeTime":1684106999999},{"openTime":1684107000000,"open":26904.47,"high":26944.51,"low":26904.47,"close":26931.06,"volume":0.95012,"closeTime":1684107899999},{"openTime":1684107900000,"open":26927.93,"high":26931.49,"low":26904.43,"close":26931.49,"volume":1.26112,"closeTime":1684108799999},{"openTime":1684108800000,"open":26930.38,"high":26942.23,"low":26909.56,"close":26920.74,"volume":2.00683,"closeTime":1684109699999},{"openTime":1684109700000,"open":26922.89,"high":26922.89,"low":26750,"close":26812.68,"volume":8.21242,"closeTime":1684110599999},{"openTime":1684110600000,"open":26802.93,"high":26841.99,"low":26750.33,"close":26775.52,"volume":4.0171,"closeTime":1684111499999},{"openTime":1684111500000,"open":26775.17,"high":26814.8,"low":26760,"close":26814.06,"volume":16.48649,"closeTime":1684112399999},{"openTime":1684112400000,"open":26809.14,"high":26834.22,"low":26792.33,"close":26834.22,"volume":0.93107,"closeTime":1684113299999},{"openTime":1684113300000,"open":26839.25,"high":27098.66,"low":26827.92,"close":27000.37,"volume":18.08319,"closeTime":1684114199999},{"openTime":1684114200000,"open":27001.37,"high":27198.39,"low":26993.16,"close":27137.37,"volume":9.35445,"closeTime":1684115099999},{"openTime":1684115100000,"open":27140.48,"high":27299.95,"low":27119.66,"close":27221.13,"volume":20.75148,"closeTime":1684115999999},{"openTime":1684116000000,"open":27231.55,"high":27260.48,"low":27162,"close":27183.4,"volume":9.42034,"closeTime":1684116899999},{"openTime":1684116900000,"open":27173.4,"high":27214.64,"low":27134.7,"close":27167.07,"volume":5.78138,"closeTime":1684117799999},{"openTime":1684117800000,"open":27167.24,"high":27203.4,"low":27158.99,"close":27201.93,"volume":0.81226,"closeTime":1684118699999},{"openTime":1684118700000,"open":27201.94,"high":27245.89,"low":27171.47,"close":27177.25,"volume":6.3965,"closeTime":1684119599999},{"openTime":1684119600000,"open":27175.44,"high":27216.41,"low":27173.41,"close":27189.82,"volume":9.87806,"closeTime":1684120499999},{"openTime":1684120500000,"open":27191.62,"high":27211.35,"low":27176.79,"close":27202.18,"volume":1.05937,"closeTime":1684121399999},{"openTime":1684121400000,"open":27198.7,"high":27260.49,"low":27193.36,"close":27212.9,"volume":6.94426,"closeTime":1684122299999},{"openTime":1684122300000,"open":27217.67,"high":27266.47,"low":27217.67,"close":27244.77,"volume":6.08555,"closeTime":1684123199999},{"openTime":1684123200000,"open":27242.11,"high":27308.25,"low":27188.87,"close":27190.64,"volume":6.2857,"closeTime":1684124099999},{"openTime":1684124100000,"open":27189.99,"high":27215.25,"low":27187.33,"close":27210.73,"volume":8.34133,"closeTime":1684124999999},{"openTime":1684125000000,"open":27216.34,"high":27245.64,"low":27205.69,"close":27238.17,"volume":2.03796,"closeTime":1684125899999},{"openTime":1684125900000,"open":27237.07,"high":27302.33,"low":27237.07,"close":27296.9,"volume":11.15842,"closeTime":1684126799999},{"openTime":1684126800000,"open":27300.66,"high":27364.99,"low":27246.21,"close":27266.3,"volume":14.38676,"closeTime":1684127699999},{"openTime":1684127700000,"open":27276.1,"high":27299.91,"low":27249.54,"close":27260.79,"volume":1.6023,"closeTime":1684128599999},{"openTime":1684128600000,"open":27266.62,"high":27343.92,"low":27247.11,"close":27343.92,"volume":3.51111,"closeTime":1684129499999},{"openTime":1684129500000,"open":27343.92,"high":27388,"low":27314.21,"close":27343.97,"volume":13.06371,"closeTime":1684130399999},{"openTime":1684130400000,"open":27349.83,"high":27376.87,"low":27324.03,"close":27373.83,"volume":9.61712,"closeTime":1684131299999},{"openTime":1684131300000,"open":27373.83,"high":27546.75,"low":27338.98,"close":27521.95,"volume":23.49126,"closeTime":1684132199999},{"openTime":1684132200000,"open":27541.15,"high":27552.53,"low":27447.47,"close":27451.78,"volume":6.98085,"closeTime":1684133099999},{"openTime":1684133100000,"open":27463.28,"high":27497.15,"low":27414.93,"close":27487.66,"volume":5.82943,"closeTime":1684133999999},{"openTime":1684134000000,"open":27488.24,"high":27499.48,"low":27466.7,"close":27493.74,"volume":3.89729,"closeTime":1684134899999},{"openTime":1684134900000,"open":27492.89,"high":27500.22,"low":27433.73,"close":27458.22,"volume":3.1007,"closeTime":1684135799999},{"openTime":1684135800000,"open":27458.22,"high":27473.84,"low":27415.23,"close":27420.99,"volume":4.14648,"closeTime":1684136699999},{"openTime":1684136700000,"open":27422.59,"high":27433.84,"low":27397.81,"close":27418.98,"volume":2.32904,"closeTime":1684137599999},{"openTime":1684137600000,"open":27420.66,"high":27440.75,"low":27400.23,"close":27407.55,"volume":1.81669,"closeTime":1684138499999},{"openTime":1684138500000,"open":27407.56,"high":27433.9,"low":27398.9,"close":27410.23,"volume":0.86405,"closeTime":1684139399999},{"openTime":1684139400000,"open":27408.98,"high":27438.88,"low":27400.32,"close":27438.48,"volume":0.99893,"closeTime":1684140299999},{"openTime":1684140300000,"open":27436.49,"high":27452.26,"low":27428.79,"close":27439.65,"volume":0.73474,"closeTime":1684141199999},{"openTime":1684141200000,"open":27444.71,"high":27494,"low":27429.01,"close":27429.01,"volume":1.40173,"closeTime":1684142099999},{"openTime":1684142100000,"open":27434.99,"high":27440.65,"low":27386.09,"close":27403.88,"volume":1.60645,"closeTime":1684142999999},{"openTime":1684143000000,"open":27403.09,"high":27427.44,"low":27380.18,"close":27383.92,"volume":2.5181,"closeTime":1684143899999},{"openTime":1684143900000,"open":27388.8,"high":27409.85,"low":27346.6,"close":27400.99,"volume":2.35337,"closeTime":1684144799999},{"openTime":1684144800000,"open":27405.42,"high":27409.85,"low":27387.26,"close":27387.26,"volume":1.1786,"closeTime":1684145699999},{"openTime":1684145700000,"open":27383.17,"high":27404.17,"low":27364.7,"close":27398.18,"volume":0.84308,"closeTime":1684146599999},{"openTime":1684146600000,"open":27398.17,"high":27409.54,"low":27389.4,"close":27408.96,"volume":0.91842,"closeTime":1684147499999},{"openTime":1684147500000,"open":27408.51,"high":27438.36,"low":27400.85,"close":27431.68,"volume":4.44106,"closeTime":1684148399999},{"openTime":1684148400000,"open":27428.25,"high":27464.38,"low":27396.15,"close":27433.76,"volume":1.19256,"closeTime":1684149299999},{"openTime":1684149300000,"open":27423.79,"high":27428.91,"low":27405.22,"close":27421.15,"volume":1.56665,"closeTime":1684150199999},{"openTime":1684150200000,"open":27421.15,"high":27430.54,"low":27366.12,"close":27366.12,"volume":3.12783,"closeTime":1684151099999},{"openTime":1684151100000,"open":27366.11,"high":27379.96,"low":27328.44,"close":27345.05,"volume":3.50823,"closeTime":1684151999999},{"openTime":1684152000000,"open":27343.29,"high":27374.64,"low":27343.29,"close":27374.64,"volume":9.32008,"closeTime":1684152899999},{"openTime":1684152900000,"open":27372.8,"high":27396.13,"low":27356.33,"close":27356.33,"volume":3.31898,"closeTime":1684153799999},{"openTime":1684153800000,"open":27356.33,"high":27415.6,"low":27350,"close":27391.05,"volume":3.93635,"closeTime":1684154699999},{"openTime":1684154700000,"open":27398.73,"high":27404.14,"low":27379.41,"close":27403.09,"volume":0.41322,"closeTime":1684155599999},{"openTime":1684155600000,"open":27403.09,"high":27418.45,"low":27381.03,"close":27405.73,"volume":0.881,"closeTime":1684156499999},{"openTime":1684156500000,"open":27405.7,"high":27408.37,"low":27363.99,"close":27388.84,"volume":1.5065,"closeTime":1684157399999},{"openTime":1684157400000,"open":27376.43,"high":27460.44,"low":27364.21,"close":27438.39,"volume":3.80389,"closeTime":1684158299999},{"openTime":1684158300000,"open":27444.88,"high":27453.55,"low":27358.99,"close":27376.23,"volume":1.83535,"closeTime":1684159199999},{"openTime":1684159200000,"open":27381.03,"high":27388.1,"low":27275,"close":27302.86,"volume":67.72974,"closeTime":1684160099999},{"openTime":1684160100000,"open":27297.28,"high":27327.03,"low":27250,"close":27303.27,"volume":48.14797,"closeTime":1684160999999},{"openTime":1684161000000,"open":27314.17,"high":27347.81,"low":27294.5,"close":27342.79,"volume":3.10334,"closeTime":1684161899999},{"openTime":1684161900000,"open":27346.02,"high":27542.28,"low":27338.35,"close":27411.94,"volume":15.49429,"closeTime":1684162799999},{"openTime":1684162800000,"open":27416.03,"high":27453.97,"low":27376.04,"close":27435.52,"volume":4.00796,"closeTime":1684163699999},{"openTime":1684163700000,"open":27446.52,"high":27459.33,"low":27401.2,"close":27448.95,"volume":4.99025,"closeTime":1684164599999},{"openTime":1684164600000,"open":27453.05,"high":27453.05,"low":27400.92,"close":27438.52,"volume":2.46921,"closeTime":1684165499999},{"openTime":1684165500000,"open":27430.04,"high":27438.29,"low":27387.53,"close":27410.3,"volume":3.02558,"closeTime":1684166399999},{"openTime":1684166400000,"open":27410.61,"high":27449.71,"low":27386.88,"close":27449.71,"volume":1.70423,"closeTime":1684167299999},{"openTime":1684167300000,"open":27451.64,"high":27521.76,"low":27451.64,"close":27504.48,"volume":4.78187,"closeTime":1684168199999},{"openTime":1684168200000,"open":27501.52,"high":27588.32,"low":27391.42,"close":27408.63,"volume":9.15004,"closeTime":1684169099999},{"openTime":1684169100000,"open":27405.4,"high":27516.62,"low":27388.68,"close":27490.52,"volume":6.13575,"closeTime":1684169999999},{"openTime":1684170000000,"open":27505.77,"high":27657.7,"low":27505.5,"close":27620.54,"volume":7.4318,"closeTime":1684170899999},{"openTime":1684170900000,"open":27625.37,"high":27676.26,"low":27503.47,"close":27507.98,"volume":9.52917,"closeTime":1684171799999},{"openTime":1684171800000,"open":27514.8,"high":27555,"low":27447.64,"close":27464.33,"volume":2.24233,"closeTime":1684172699999},{"openTime":1684172700000,"open":27468.47,"high":27523.76,"low":27429.92,"close":27512.41,"volume":2.51698,"closeTime":1684173599999},{"openTime":1684173600000,"open":27518.67,"high":27535.62,"low":27491.33,"close":27519.97,"volume":1.27526,"closeTime":1684174499999},{"openTime":1684174500000,"open":27518.94,"high":27518.94,"low":27399.14,"close":27399.14,"volume":5.18886,"closeTime":1684175399999},{"openTime":1684175400000,"open":27404.19,"high":27453.85,"low":27395.91,"close":27452.35,"volume":3.23031,"closeTime":1684176299999},{"openTime":1684176300000,"open":27448.54,"high":27470.7,"low":27421.63,"close":27443.76,"volume":3.36799,"closeTime":1684177199999},{"openTime":1684177200000,"open":27452.73,"high":27456.61,"low":27421.49,"close":27442.98,"volume":1.50066,"closeTime":1684178099999},{"openTime":1684178100000,"open":27433.65,"high":27440.96,"low":27335.1,"close":27406.09,"volume":4.60891,"closeTime":1684178999999},{"openTime":1684179000000,"open":27406.1,"high":27425.55,"low":27373.09,"close":27425.55,"volume":5.76802,"closeTime":1684179899999},{"openTime":1684179900000,"open":27417.33,"high":27434.14,"low":27392.08,"close":27419.34,"volume":2.22803,"closeTime":1684180799999},{"openTime":1684180800000,"open":27425.27,"high":27425.27,"low":27391.86,"close":27397.91,"volume":1.72322,"closeTime":1684181699999},{"openTime":1684181700000,"open":27399.77,"high":27399.77,"low":27348.45,"close":27358.62,"volume":2.27602,"closeTime":1684182599999},{"openTime":1684182600000,"open":27367.41,"high":27373.28,"low":27357.31,"close":27366.35,"volume":1.30844,"closeTime":1684183499999},{"openTime":1684183500000,"open":27368.37,"high":27372.6,"low":27344.6,"close":27358.12,"volume":1.44322,"closeTime":1684184399999},{"openTime":1684184400000,"open":27357.34,"high":27365.73,"low":27342.45,"close":27343.96,"volume":4.11889,"closeTime":1684185299999},{"openTime":1684185300000,"open":27343.4,"high":27360.19,"low":27326.74,"close":27360.19,"volume":2.8837,"closeTime":1684186199999},{"openTime":1684186200000,"open":27360.31,"high":27389.08,"low":27336.61,"close":27356.72,"volume":0.71811,"closeTime":1684187099999},{"openTime":1684187100000,"open":27356.72,"high":27385.42,"low":27345.55,"close":27374.78,"volume":3.68187,"closeTime":1684187999999},{"openTime":1684188000000,"open":27371.64,"high":27371.64,"low":27323.36,"close":27329.27,"volume":2.28153,"closeTime":1684188899999},{"openTime":1684188900000,"open":27325.62,"high":27372.14,"low":27325.6,"close":27371.88,"volume":1.65299,"closeTime":1684189799999},{"openTime":1684189800000,"open":27378.68,"high":27378.68,"low":27271.84,"close":27298.26,"volume":6.08541,"closeTime":1684190699999},{"openTime":1684190700000,"open":27297.28,"high":27321.72,"low":27266.34,"close":27313.61,"volume":2.4041,"closeTime":1684191599999},{"openTime":1684191600000,"open":27314.47,"high":27322.06,"low":27291.34,"close":27319.12,"volume":2.97456,"closeTime":1684192499999},{"openTime":1684192500000,"open":27319.92,"high":27319.92,"low":27275.41,"close":27290.91,"volume":1.49565,"closeTime":1684193399999},{"openTime":1684193400000,"open":27284.69,"high":27284.69,"low":27238.53,"close":27238.53,"volume":8.10512,"closeTime":1684194299999},{"openTime":1684194300000,"open":27245.13,"high":27245.13,"low":27152.22,"close":27163.94,"volume":64.35773,"closeTime":1684195199999},{"openTime":1684195200000,"open":27168.75,"high":27227.7,"low":27157.83,"close":27227.7,"volume":3.71697,"closeTime":1684196099999},{"openTime":1684196100000,"open":27228.92,"high":27301.32,"low":27213.77,"close":27290.88,"volume":1.77675,"closeTime":1684196999999},{"openTime":1684197000000,"open":27293.1,"high":27293.47,"low":27184.82,"close":27206.88,"volume":2.25866,"closeTime":1684197899999},{"openTime":1684197900000,"open":27202.69,"high":27230.84,"low":27091.25,"close":27211.37,"volume":23.52525,"closeTime":1684198799999},{"openTime":1684198800000,"open":27212.4,"high":27260.37,"low":27190.25,"close":27197.23,"volume":3.10706,"closeTime":1684199699999},{"openTime":1684199700000,"open":27197.23,"high":27199.11,"low":26865.27,"close":26920.54,"volume":25.75438,"closeTime":1684200599999},{"openTime":1684200600000,"open":26905.65,"high":26984.5,"low":26879.72,"close":26977.8,"volume":7.69591,"closeTime":1684201499999},{"openTime":1684201500000,"open":26984.72,"high":27032.15,"low":26953.67,"close":27027.86,"volume":2.52327,"closeTime":1684202399999},{"openTime":1684202400000,"open":27031.42,"high":27033.54,"low":26993.47,"close":27030.16,"volume":1.255,"closeTime":1684203299999},{"openTime":1684203300000,"open":27040.92,"high":27040.92,"low":26985.08,"close":27005.29,"volume":2.55809,"closeTime":1684204199999},{"openTime":1684204200000,"open":27005.31,"high":27031.42,"low":26983.96,"close":26999.28,"volume":2.68757,"closeTime":1684205099999},{"openTime":1684205100000,"open":27001.66,"high":27094.64,"low":27001.66,"close":27088.34,"volume":2.87284,"closeTime":1684205999999},{"openTime":1684206000000,"open":27091.08,"high":27108.63,"low":27058.41,"close":27098.25,"volume":2.98666,"closeTime":1684206899999},{"openTime":1684206900000,"open":27103.61,"high":27129.81,"low":27089.73,"close":27098.39,"volume":2.03889,"closeTime":1684207799999},{"openTime":1684207800000,"open":27098.63,"high":27154.58,"low":27079.69,"close":27134.88,"volume":3.88843,"closeTime":1684208699999},{"openTime":1684208700000,"open":27134.31,"high":27143.44,"low":27122.4,"close":27139.11,"volume":0.85112,"closeTime":1684209599999},{"openTime":1684209600000,"open":27142.78,"high":27152.19,"low":27105.26,"close":27105.26,"volume":0.45188,"closeTime":1684210499999},{"openTime":1684210500000,"open":27102.34,"high":27133.07,"low":27090.57,"close":27133.07,"volume":0.81474,"closeTime":1684211399999},{"openTime":1684211400000,"open":27135.88,"high":27135.88,"low":27103.03,"close":27134.48,"volume":0.85888,"closeTime":1684212299999},{"openTime":1684212300000,"open":27136.55,"high":27136.55,"low":27104.73,"close":27123.91,"volume":0.5582,"closeTime":1684213199999},{"openTime":1684213200000,"open":27135.64,"high":27165.69,"low":27126.92,"close":27132.72,"volume":1.58006,"closeTime":1684214099999},{"openTime":1684214100000,"open":27138.36,"high":27142.22,"low":27120.67,"close":27123.07,"volume":0.43478,"closeTime":1684214999999},{"openTime":1684215000000,"open":27119.14,"high":27119.14,"low":27061.95,"close":27080.49,"volume":1.33738,"closeTime":1684215899999},{"openTime":1684215900000,"open":27073.43,"high":27091.2,"low":27041.14,"close":27068.84,"volume":3.68377,"closeTime":1684216799999},{"openTime":1684216800000,"open":27069.84,"high":27081.17,"low":27004.42,"close":27050,"volume":4.5897,"closeTime":1684217699999},{"openTime":1684217700000,"open":27050,"high":27063.7,"low":27043.11,"close":27061.71,"volume":1.35893,"closeTime":1684218599999},{"openTime":1684218600000,"open":27068.35,"high":27093.56,"low":27044.49,"close":27050.22,"volume":0.63506,"closeTime":1684219499999},{"openTime":1684219500000,"open":27047.3,"high":27086.56,"low":27037.13,"close":27080.25,"volume":1.07142,"closeTime":1684220399999},{"openTime":1684220400000,"open":27075.07,"high":27130.77,"low":27072.23,"close":27130.77,"volume":1.1916,"closeTime":1684221299999},{"openTime":1684221300000,"open":27136.83,"high":27244.43,"low":27136.82,"close":27193.46,"volume":5.58905,"closeTime":1684222199999},{"openTime":1684222200000,"open":27196.44,"high":27251.73,"low":27193.11,"close":27239.62,"volume":3.02859,"closeTime":1684223099999},{"openTime":1684223100000,"open":27239.96,"high":27268.55,"low":27232.24,"close":27266.47,"volume":2.22896,"closeTime":1684223999999},{"openTime":1684224000000,"open":27262.54,"high":27265.06,"low":27165.25,"close":27244.62,"volume":7.62935,"closeTime":1684224899999},{"openTime":1684224900000,"open":27241.87,"high":27293.84,"low":27227.16,"close":27234.68,"volume":4.80985,"closeTime":1684225799999},{"openTime":1684225800000,"open":27242.58,"high":27242.58,"low":27195.7,"close":27199,"volume":1.99174,"closeTime":1684226699999},{"openTime":1684226700000,"open":27203.37,"high":27209.32,"low":27182.84,"close":27209.32,"volume":0.67661,"closeTime":1684227599999},{"openTime":1684227600000,"open":27209.32,"high":27227.48,"low":27197.63,"close":27206.68,"volume":0.68304,"closeTime":1684228499999},{"openTime":1684228500000,"open":27210.74,"high":27218.3,"low":27179.12,"close":27191.63,"volume":0.92191,"closeTime":1684229399999},{"openTime":1684229400000,"open":27196.14,"high":27196.14,"low":27094.42,"close":27151.44,"volume":11.80545,"closeTime":1684230299999},{"openTime":1684230300000,"open":27149.42,"high":27149.42,"low":27082.62,"close":27096.16,"volume":2.36485,"closeTime":1684231199999},{"openTime":1684231200000,"open":27095.56,"high":27117.7,"low":27076.33,"close":27117.7,"volume":3.50586,"closeTime":1684232099999},{"openTime":1684232100000,"open":27097.51,"high":27097.51,"low":27006.57,"close":27030.49,"volume":6.05315,"closeTime":1684232999999},{"openTime":1684233000000,"open":27040.24,"high":27067.73,"low":27025,"close":27047.95,"volume":5.15339,"closeTime":1684233899999},{"openTime":1684233900000,"open":27051.86,"high":27051.86,"low":27016.36,"close":27016.82,"volume":21.54774,"closeTime":1684234799999},{"openTime":1684234800000,"open":27023,"high":27107.16,"low":27007,"close":27079.3,"volume":6.57284,"closeTime":1684235699999},{"openTime":1684235700000,"open":27079.73,"high":27106.55,"low":27057.75,"close":27071.25,"volume":6.99947,"closeTime":1684236599999},{"openTime":1684236600000,"open":27065.06,"high":27133.72,"low":27061.58,"close":27079.73,"volume":1.29011,"closeTime":1684237499999},{"openTime":1684237500000,"open":27075.89,"high":27101.63,"low":27053.9,"close":27067.08,"volume":1.7484,"closeTime":1684238399999},{"openTime":1684238400000,"open":27070.5,"high":27084.24,"low":27038.63,"close":27073.4,"volume":1.26689,"closeTime":1684239299999},{"openTime":1684239300000,"open":27088.73,"high":27136.98,"low":27046.05,"close":27047.24,"volume":3.12157,"closeTime":1684240199999},{"openTime":1684240200000,"open":27052.47,"high":27141.44,"low":27000,"close":27129.81,"volume":12.87248,"closeTime":1684241099999},{"openTime":1684241100000,"open":27134.89,"high":27135.54,"low":27062.1,"close":27070.41,"volume":3.96336,"closeTime":1684241999999},{"openTime":1684242000000,"open":27066.19,"high":27089.39,"low":27020.04,"close":27087.55,"volume":3.81723,"closeTime":1684242899999},{"openTime":1684242900000,"open":27088.8,"high":27088.8,"low":27064.32,"close":27086.19,"volume":0.79992,"closeTime":1684243799999},{"openTime":1684243800000,"open":27089.36,"high":27118.41,"low":27000,"close":27089,"volume":5.59521,"closeTime":1684244699999},{"openTime":1684244700000,"open":27093,"high":27130.43,"low":26987.93,"close":26990.12,"volume":21.61342,"closeTime":1684245599999},{"openTime":1684245600000,"open":26987.99,"high":27048.98,"low":26913.55,"close":26966.72,"volume":72.53517,"closeTime":1684246499999},{"openTime":1684246500000,"open":26962.5,"high":27014.6,"low":26955.59,"close":27009.15,"volume":5.32979,"closeTime":1684247399999},{"openTime":1684247400000,"open":27005.88,"high":27047.91,"low":26943.85,"close":26972.9,"volume":24.87208,"closeTime":1684248299999},{"openTime":1684248300000,"open":26968.82,"high":27015.67,"low":26951.69,"close":26985.59,"volume":3.92944,"closeTime":1684249199999},{"openTime":1684249200000,"open":26994.72,"high":27043.7,"low":26985.98,"close":27017.09,"volume":6.06515,"closeTime":1684250099999},{"openTime":1684250100000,"open":27027.58,"high":27089.55,"low":27013.38,"close":27079.13,"volume":6.42227,"closeTime":1684250999999},{"openTime":1684251000000,"open":27089.09,"high":27089.1,"low":27002.73,"close":27016.9,"volume":6.82332,"closeTime":1684251899999},{"openTime":1684251900000,"open":27014.76,"high":27076.49,"low":27000.44,"close":27043.11,"volume":2.20934,"closeTime":1684252799999},{"openTime":1684252800000,"open":27043.11,"high":27080.26,"low":27038.01,"close":27056.96,"volume":2.08211,"closeTime":1684253699999},{"openTime":1684253700000,"open":27064.02,"high":27064.02,"low":27014.85,"close":27024.92,"volume":1.87438,"closeTime":1684254599999},{"openTime":1684254600000,"open":27030.22,"high":27057.92,"low":27004.46,"close":27027.2,"volume":2.43777,"closeTime":1684255499999},{"openTime":1684255500000,"open":27036.82,"high":27173.44,"low":26981.07,"close":27055.13,"volume":7.27158,"closeTime":1684256399999},{"openTime":1684256400000,"open":27060.34,"high":27077.74,"low":27010.09,"close":27017.03,"volume":5.03108,"closeTime":1684257299999},{"openTime":1684257300000,"open":27016.78,"high":27021.62,"low":26966.1,"close":27001.24,"volume":2.77123,"closeTime":1684258199999},{"openTime":1684258200000,"open":27010.91,"high":27074.33,"low":26992.37,"close":27062.3,"volume":1.74262,"closeTime":1684259099999},{"openTime":1684259100000,"open":27062.18,"high":27103.4,"low":27051.79,"close":27088.89,"volume":3.7518,"closeTime":1684259999999},{"openTime":1684260000000,"open":27100.91,"high":27122.8,"low":27043.77,"close":27052.39,"volume":3.89302,"closeTime":1684260899999},{"openTime":1684260900000,"open":27046.41,"high":27054.82,"low":27000.58,"close":27021.91,"volume":5.34546,"closeTime":1684261799999},{"openTime":1684261800000,"open":27021.91,"high":27052.61,"low":27010.92,"close":27026.27,"volume":0.67349,"closeTime":1684262699999},{"openTime":1684262700000,"open":27028.34,"high":27067.89,"low":27024.76,"close":27057.05,"volume":3.19069,"closeTime":1684263599999},{"openTime":1684263600000,"open":27064.04,"high":27077.55,"low":27031.82,"close":27055.17,"volume":0.55675,"closeTime":1684264499999},{"openTime":1684264500000,"open":27054.35,"high":27074.77,"low":27032.59,"close":27036.15,"volume":2.0772,"closeTime":1684265399999},{"openTime":1684265400000,"open":27035.72,"high":27046.71,"low":26986.24,"close":26991.78,"volume":4.18983,"closeTime":1684266299999},{"openTime":1684266300000,"open":26991.77,"high":26992.83,"low":26900,"close":26939.76,"volume":38.51704,"closeTime":1684267199999},{"openTime":1684267200000,"open":26935.63,"high":26976.43,"low":26900.06,"close":26964.8,"volume":3.6969,"closeTime":1684268099999},{"openTime":1684268100000,"open":26964.81,"high":26985.87,"low":26946.29,"close":26977.72,"volume":3.83923,"closeTime":1684268999999},{"openTime":1684269000000,"open":26977.72,"high":26994.76,"low":26959.57,"close":26974.89,"volume":0.87891,"closeTime":1684269899999},{"openTime":1684269900000,"open":26983.61,"high":26991.32,"low":26952.17,"close":26956.94,"volume":2.39183,"closeTime":1684270799999},{"openTime":1684270800000,"open":26957.04,"high":27000.05,"low":26927.41,"close":26992.06,"volume":2.38392,"closeTime":1684271699999},{"openTime":1684271700000,"open":26999.51,"high":27044.49,"low":26983.31,"close":27028.95,"volume":2.97134,"closeTime":1684272599999},{"openTime":1684272600000,"open":27027.85,"high":27049.78,"low":26954.55,"close":27043.98,"volume":4.21112,"closeTime":1684273499999},{"openTime":1684273500000,"open":27048.93,"high":27060.71,"low":27013.36,"close":27015.69,"volume":4.07662,"closeTime":1684274399999},{"openTime":1684274400000,"open":27015.62,"high":27044.04,"low":27013.87,"close":27030.48,"volume":1.40197,"closeTime":1684275299999},{"openTime":1684275300000,"open":27024.37,"high":27024.37,"low":26995.22,"close":27001.6,"volume":1.16939,"closeTime":1684276199999},{"openTime":1684276200000,"open":26999.77,"high":27024.12,"low":26984.69,"close":26984.69,"volume":1.52935,"closeTime":1684277099999},{"openTime":1684277100000,"open":26978.6,"high":27014.64,"low":26978.6,"close":27000.19,"volume":4.18768,"closeTime":1684277999999},{"openTime":1684278000000,"open":27000.37,"high":27012.33,"low":26975,"close":27004.68,"volume":19.0869,"closeTime":1684278899999},{"openTime":1684278900000,"open":27005.89,"high":27034.11,"low":26999.06,"close":27006.18,"volume":1.96589,"closeTime":1684279799999},{"openTime":1684279800000,"open":27006.18,"high":27052.99,"low":27006.18,"close":27033.77,"volume":3.17707,"closeTime":1684280699999},{"openTime":1684280700000,"open":27033.48,"high":27045.96,"low":27024.93,"close":27036.82,"volume":0.46709,"closeTime":1684281599999},{"openTime":1684281600000,"open":27037.68,"high":27058.69,"low":27014.4,"close":27057.3,"volume":0.76237,"closeTime":1684282499999},{"openTime":1684282500000,"open":27057.62,"high":27057.62,"low":26986.77,"close":26998.44,"volume":1.44967,"closeTime":1684283399999},{"openTime":1684283400000,"open":26999.96,"high":27109.06,"low":26989.12,"close":27056.31,"volume":3.613,"closeTime":1684284299999},{"openTime":1684284300000,"open":27062.38,"high":27117.32,"low":27038.11,"close":27105.04,"volume":2.64468,"closeTime":1684285199999},{"openTime":1684285200000,"open":27104.97,"high":27113.46,"low":27074.81,"close":27077.25,"volume":2.82068,"closeTime":1684286099999},{"openTime":1684286100000,"open":27077.36,"high":27108.25,"low":27064.31,"close":27103.94,"volume":3.465,"closeTime":1684286999999},{"openTime":1684287000000,"open":27106.22,"high":27235.76,"low":27101.12,"close":27192.05,"volume":6.78861,"closeTime":1684287899999},{"openTime":1684287900000,"open":27192.06,"high":27218.79,"low":27159.19,"close":27174.69,"volume":4.92678,"closeTime":1684288799999},{"openTime":1684288800000,"open":27176.04,"high":27192.89,"low":27147.42,"close":27188.05,"volume":1.6488,"closeTime":1684289699999},{"openTime":1684289700000,"open":27183.93,"high":27183.93,"low":27125.41,"close":27126.42,"volume":1.59237,"closeTime":1684290599999},{"openTime":1684290600000,"open":27124.9,"high":27124.9,"low":27073.77,"close":27102.21,"volume":1.11393,"closeTime":1684291499999},{"openTime":1684291500000,"open":27099.85,"high":27109.31,"low":27064.43,"close":27069.38,"volume":1.74291,"closeTime":1684292399999},{"openTime":1684292400000,"open":27065.87,"high":27084.65,"low":27043.27,"close":27073.25,"volume":2.00762,"closeTime":1684293299999},{"openTime":1684293300000,"open":27087.89,"high":27115.85,"low":27087.86,"close":27115.85,"volume":2.3779,"closeTime":1684294199999},{"openTime":1684294200000,"open":27118.62,"high":27135.39,"low":27089.11,"close":27121.47,"volume":1.90904,"closeTime":1684295099999},{"openTime":1684295100000,"open":27119.03,"high":27119.04,"low":27063,"close":27065.1,"volume":2.96962,"closeTime":1684295999999},{"openTime":1684296000000,"open":27065.1,"high":27083.32,"low":27054.15,"close":27079.78,"volume":3.31378,"closeTime":1684296899999},{"openTime":1684296900000,"open":27084.65,"high":27090.88,"low":27069.51,"close":27077.56,"volume":0.66986,"closeTime":1684297799999},{"openTime":1684297800000,"open":27085.51,"high":27085.51,"low":27066.53,"close":27079.74,"volume":0.83767,"closeTime":1684298699999},{"openTime":1684298700000,"open":27084.11,"high":27101.72,"low":27077.6,"close":27077.6,"volume":1.10053,"closeTime":1684299599999},{"openTime":1684299600000,"open":27076.8,"high":27076.8,"low":27029.42,"close":27037.17,"volume":1.74186,"closeTime":1684300499999},{"openTime":1684300500000,"open":27034.41,"high":27055.2,"low":27009.01,"close":27030.01,"volume":1.12874,"closeTime":1684301399999},{"openTime":1684301400000,"open":27029.93,"high":27029.93,"low":26988.44,"close":27017.56,"volume":3.83384,"closeTime":1684302299999},{"openTime":1684302300000,"open":27013.04,"high":27018.07,"low":26991.98,"close":27005.54,"volume":0.79508,"closeTime":1684303199999},{"openTime":1684303200000,"open":26991.98,"high":26991.98,"low":26950,"close":26966.57,"volume":28.26398,"closeTime":1684304099999},{"openTime":1684304100000,"open":26960.48,"high":26977.48,"low":26937.67,"close":26955.02,"volume":3.33938,"closeTime":1684304999999},{"openTime":1684305000000,"open":26961.39,"high":27009.63,"low":26953.6,"close":26993.1,"volume":5.75886,"closeTime":1684305899999},{"openTime":1684305900000,"open":26985.01,"high":27009.43,"low":26985.01,"close":26996.75,"volume":0.20759,"closeTime":1684306799999},{"openTime":1684306800000,"open":27003.02,"high":27040.74,"low":27002.03,"close":27035.01,"volume":2.23965,"closeTime":1684307699999},{"openTime":1684307700000,"open":27030.98,"high":27030.98,"low":26983.99,"close":26993.43,"volume":1.11033,"closeTime":1684308599999},{"openTime":1684308600000,"open":26991.56,"high":26991.56,"low":26946.34,"close":26957.73,"volume":3.22705,"closeTime":1684309499999},{"openTime":1684309500000,"open":26941.05,"high":26951.69,"low":26780,"close":26860.15,"volume":125.2321,"closeTime":1684310399999},{"openTime":1684310400000,"open":26841.21,"high":26849.91,"low":26784.07,"close":26813.75,"volume":2.19509,"closeTime":1684311299999},{"openTime":1684311300000,"open":26813.17,"high":26817.47,"low":26783.28,"close":26787.2,"volume":4.92767,"closeTime":1684312199999},{"openTime":1684312200000,"open":26787.11,"high":26853.41,"low":26786.02,"close":26844.29,"volume":1.63097,"closeTime":1684313099999},{"openTime":1684313100000,"open":26854.39,"high":26868.58,"low":26808.84,"close":26808.84,"volume":3.99362,"closeTime":1684313999999},{"openTime":1684314000000,"open":26814.47,"high":26837.21,"low":26804.38,"close":26837.21,"volume":2.17564,"closeTime":1684314899999},{"openTime":1684314900000,"open":26839.25,"high":26865.92,"low":26832.66,"close":26855.87,"volume":2.99346,"closeTime":1684315799999},{"openTime":1684315800000,"open":26858.28,"high":26879.98,"low":26855.94,"close":26859.83,"volume":1.03309,"closeTime":1684316699999},{"openTime":1684316700000,"open":26869.29,"high":26877.58,"low":26856.93,"close":26877.58,"volume":0.14107,"closeTime":1684317599999},{"openTime":1684317600000,"open":26871.16,"high":26871.16,"low":26840,"close":26845.28,"volume":1.91847,"closeTime":1684318499999},{"openTime":1684318500000,"open":26848.02,"high":26891.19,"low":26845.57,"close":26891.19,"volume":2.25456,"closeTime":1684319399999},{"openTime":1684319400000,"open":26891.19,"high":26914.56,"low":26880.37,"close":26885.41,"volume":2.40618,"closeTime":1684320299999},{"openTime":1684320300000,"open":26885.4,"high":26885.4,"low":26840.01,"close":26869.72,"volume":1.76398,"closeTime":1684321199999},{"openTime":1684321200000,"open":26869.71,"high":26869.71,"low":26814.28,"close":26828.65,"volume":5.65672,"closeTime":1684322099999},{"openTime":1684322100000,"open":26817.39,"high":26818.13,"low":26684.33,"close":26726.84,"volume":7.90356,"closeTime":1684322999999},{"openTime":1684323000000,"open":26727.55,"high":26767.95,"low":26577.47,"close":26577.47,"volume":11.57353,"closeTime":1684323899999},{"openTime":1684323900000,"open":26579.86,"high":26650.56,"low":26579.86,"close":26636.76,"volume":3.63524,"closeTime":1684324799999},{"openTime":1684324800000,"open":26634.21,"high":26717.87,"low":26615.63,"close":26713.85,"volume":15.17098,"closeTime":1684325699999},{"openTime":1684325700000,"open":26711.52,"high":26762.75,"low":26689.27,"close":26689.27,"volume":6.2646,"closeTime":1684326599999},{"openTime":1684326600000,"open":26689.26,"high":26739.99,"low":26664.85,"close":26675.08,"volume":4.9466,"closeTime":1684327499999},{"openTime":1684327500000,"open":26685.13,"high":26704.12,"low":26651.18,"close":26675.54,"volume":3.68456,"closeTime":1684328399999},{"openTime":1684328400000,"open":26674.81,"high":26722.8,"low":26653.69,"close":26708.14,"volume":5.0121,"closeTime":1684329299999},{"openTime":1684329300000,"open":26708.86,"high":26741.13,"low":26698.58,"close":26717.99,"volume":3.93446,"closeTime":1684330199999},{"openTime":1684330200000,"open":26712.74,"high":26758.85,"low":26690.58,"close":26740.81,"volume":21.13257,"closeTime":1684331099999},{"openTime":1684331100000,"open":26740.83,"high":26740.83,"low":26593.2,"close":26626.4,"volume":6.32539,"closeTime":1684331999999},{"openTime":1684332000000,"open":26636.62,"high":26660.4,"low":26589.36,"close":26641.2,"volume":7.55477,"closeTime":1684332899999},{"openTime":1684332900000,"open":26642.38,"high":26696,"low":26642.26,"close":26679.36,"volume":5.6236,"closeTime":1684333799999},{"openTime":1684333800000,"open":26672.85,"high":26792.53,"low":26548.22,"close":26767.71,"volume":9.82934,"closeTime":1684334699999},{"openTime":1684334700000,"open":26767.59,"high":26831.54,"low":26739.87,"close":26780.36,"volume":8.63909,"closeTime":1684335599999},{"openTime":1684335600000,"open":26789.29,"high":26812.03,"low":26746.97,"close":26797.7,"volume":1.87073,"closeTime":1684336499999},{"openTime":1684336500000,"open":26800.57,"high":26837.17,"low":26714.86,"close":26777.13,"volume":3.62056,"closeTime":1684337399999},{"openTime":1684337400000,"open":26782.53,"high":26806.92,"low":26742.05,"close":26762.77,"volume":6.27883,"closeTime":1684338299999},{"openTime":1684338300000,"open":26770.77,"high":26805.86,"low":26750.57,"close":26798.79,"volume":2.99391,"closeTime":1684339199999},{"openTime":1684339200000,"open":26799.34,"high":26821.26,"low":26764.09,"close":26767.88,"volume":4.45446,"closeTime":1684340099999},{"openTime":1684340100000,"open":26764.09,"high":26812.54,"low":26748.31,"close":26785.87,"volume":3.92006,"closeTime":1684340999999},{"openTime":1684341000000,"open":26785.11,"high":26892.75,"low":26785.11,"close":26865.85,"volume":6.82746,"closeTime":1684341899999},{"openTime":1684341900000,"open":26863.19,"high":26951.72,"low":26849.64,"close":26912.01,"volume":6.15535,"closeTime":1684342799999},{"openTime":1684342800000,"open":26913.06,"high":26929.06,"low":26868.06,"close":26921.24,"volume":3.3321,"closeTime":1684343699999},{"openTime":1684343700000,"open":26913.96,"high":26917.44,"low":26861.43,"close":26916.6,"volume":5.71111,"closeTime":1684344599999},{"openTime":1684344600000,"open":26909.09,"high":26977.4,"low":26893.49,"close":26962.49,"volume":6.23312,"closeTime":1684345499999},{"openTime":1684345500000,"open":26959.88,"high":27171.37,"low":26954.15,"close":27089.46,"volume":13.7821,"closeTime":1684346399999},{"openTime":1684346400000,"open":27092.18,"high":27158.24,"low":27068.08,"close":27100.51,"volume":2.73884,"closeTime":1684347299999},{"openTime":1684347300000,"open":27097.09,"high":27152.46,"low":27076.72,"close":27145.48,"volume":2.75865,"closeTime":1684348199999},{"openTime":1684348200000,"open":27152.47,"high":27199.99,"low":27106.31,"close":27111.6,"volume":19.86497,"closeTime":1684349099999},{"openTime":1684349100000,"open":27122.09,"high":27162.99,"low":27091.57,"close":27100.84,"volume":3.66423,"closeTime":1684349999999},{"openTime":1684350000000,"open":27106.73,"high":27334.96,"low":27106.73,"close":27305.21,"volume":13.08974,"closeTime":1684350899999},{"openTime":1684350900000,"open":27321.1,"high":27419.29,"low":27313.82,"close":27322.05,"volume":13.67445,"closeTime":1684351799999},{"openTime":1684351800000,"open":27343.19,"high":27412.05,"low":27341.5,"close":27388.1,"volume":11.29193,"closeTime":1684352699999},{"openTime":1684352700000,"open":27392.6,"high":27444.79,"low":27356.34,"close":27382.42,"volume":10.69943,"closeTime":1684353599999},{"openTime":1684353600000,"open":27385.85,"high":27469.23,"low":27385.85,"close":27399.3,"volume":5.77377,"closeTime":1684354499999},{"openTime":1684354500000,"open":27397.16,"high":27423.23,"low":27277.6,"close":27347.8,"volume":11.86285,"closeTime":1684355399999},{"openTime":1684355400000,"open":27349.37,"high":27375.68,"low":27315.39,"close":27335.28,"volume":5.14081,"closeTime":1684356299999},{"openTime":1684356300000,"open":27333.86,"high":27361.82,"low":27328.8,"close":27333.75,"volume":3.99488,"closeTime":1684357199999},{"openTime":1684357200000,"open":27353.19,"high":27353.19,"low":27276.26,"close":27301.03,"volume":9.02018,"closeTime":1684358099999},{"openTime":1684358100000,"open":27302.89,"high":27506.89,"low":27302.89,"close":27432.77,"volume":6.74835,"closeTime":1684358999999},{"openTime":1684359000000,"open":27433.27,"high":27447.44,"low":27355.62,"close":27365.43,"volume":12.99086,"closeTime":1684359899999},{"openTime":1684359900000,"open":27385.68,"high":27412.64,"low":27330.63,"close":27365.79,"volume":3.87019,"closeTime":1684360799999},{"openTime":1684360800000,"open":27380.6,"high":27385.26,"low":27327.57,"close":27358.23,"volume":1.49819,"closeTime":1684361699999},{"openTime":1684361700000,"open":27361.71,"high":27366.92,"low":27324.03,"close":27342.71,"volume":1.29204,"closeTime":1684362599999},{"openTime":1684362600000,"open":27341.13,"high":27341.13,"low":27303.56,"close":27315.42,"volume":1.25506,"closeTime":1684363499999},{"openTime":1684363500000,"open":27315.41,"high":27357.44,"low":27312.56,"close":27330.75,"volume":1.19099,"closeTime":1684364399999},{"openTime":1684364400000,"open":27346.4,"high":27390.09,"low":27346.4,"close":27375.43,"volume":1.38913,"closeTime":1684365299999},{"openTime":1684365300000,"open":27380.54,"high":27428.04,"low":27380.54,"close":27418.08,"volume":1.41025,"closeTime":1684366199999},{"openTime":1684366200000,"open":27421.12,"high":27421.12,"low":27381.26,"close":27391.68,"volume":1.79858,"closeTime":1684367099999},{"openTime":1684367100000,"open":27399.69,"high":27427.27,"low":27389.83,"close":27403.4,"volume":2.04128,"closeTime":1684367999999},{"openTime":1684368000000,"open":27412.16,"high":27432.83,"low":27368.6,"close":27376.01,"volume":3.24113,"closeTime":1684368899999},{"openTime":1684368900000,"open":27388.1,"high":27482.25,"low":27385.01,"close":27410.89,"volume":3.23116,"closeTime":1684369799999},{"openTime":1684369800000,"open":27412.82,"high":27422.63,"low":27355.3,"close":27383.25,"volume":2.96861,"closeTime":1684370699999},{"openTime":1684370700000,"open":27387.37,"high":27392.87,"low":27359.17,"close":27359.17,"volume":1.90301,"closeTime":1684371599999},{"openTime":1684371600000,"open":27380.04,"high":27389.59,"low":27354.9,"close":27389.59,"volume":2.18411,"closeTime":1684372499999},{"openTime":1684372500000,"open":27389.6,"high":27393.92,"low":27371.83,"close":27371.83,"volume":0.6762,"closeTime":1684373399999},{"openTime":1684373400000,"open":27379.11,"high":27384.16,"low":27314.65,"close":27322.1,"volume":2.70882,"closeTime":1684374299999},{"openTime":1684374300000,"open":27324.66,"high":27341.81,"low":27309.1,"close":27329.63,"volume":0.95519,"closeTime":1684375199999},{"openTime":1684375200000,"open":27335.32,"high":27354.39,"low":27309.1,"close":27321.66,"volume":2.62247,"closeTime":1684376099999},{"openTime":1684376100000,"open":27322.91,"high":27339.45,"low":27295.94,"close":27337.93,"volume":2.41958,"closeTime":1684376999999},{"openTime":1684377000000,"open":27340.93,"high":27376.32,"low":27330.46,"close":27376.32,"volume":0.72574,"closeTime":1684377899999},{"openTime":1684377900000,"open":27383.6,"high":27385,"low":27348.27,"close":27350.96,"volume":0.55577,"closeTime":1684378799999},{"openTime":1684378800000,"open":27354.09,"high":27358.13,"low":27331.64,"close":27344.9,"volume":0.96502,"closeTime":1684379699999},{"openTime":1684379700000,"open":27346.11,"high":27381.93,"low":27346.11,"close":27366.56,"volume":3.129,"closeTime":1684380599999},{"openTime":1684380600000,"open":27373.83,"high":27376.12,"low":27338.93,"close":27356.78,"volume":2.35544,"closeTime":1684381499999},{"openTime":1684381500000,"open":27359.96,"high":27368.34,"low":27343.2,"close":27361.13,"volume":0.77988,"closeTime":1684382399999},{"openTime":1684382400000,"open":27363.42,"high":27368.99,"low":27342.72,"close":27343.73,"volume":0.40066,"closeTime":1684383299999},{"openTime":1684383300000,"open":27349.29,"high":27351.35,"low":27311.79,"close":27315.85,"volume":1.76031,"closeTime":1684384199999},{"openTime":1684384200000,"open":27322.2,"high":27336.62,"low":27298.63,"close":27328.31,"volume":0.80721,"closeTime":1684385099999},{"openTime":1684385100000,"open":27332.65,"high":27335.04,"low":27301.92,"close":27305.24,"volume":2.23521,"closeTime":1684385999999},{"openTime":1684386000000,"open":27301.98,"high":27321.42,"low":27285.49,"close":27314.96,"volume":2.04187,"closeTime":1684386899999},{"openTime":1684386900000,"open":27312.15,"high":27312.15,"low":27265.19,"close":27275.43,"volume":1.91932,"closeTime":1684387799999},{"openTime":1684387800000,"open":27276.42,"high":27287.79,"low":27268.06,"close":27276.55,"volume":0.58539,"closeTime":1684388699999},{"openTime":1684388700000,"open":27282.83,"high":27285.87,"low":27221.71,"close":27224.03,"volume":1.61701,"closeTime":1684389599999},{"openTime":1684389600000,"open":27232.63,"high":27251.82,"low":27177.32,"close":27190.98,"volume":4.46973,"closeTime":1684390499999},{"openTime":1684390500000,"open":27198.95,"high":27215.53,"low":27154.66,"close":27180.56,"volume":2.62471,"closeTime":1684391399999},{"openTime":1684391400000,"open":27183.96,"high":27248.62,"low":27176.53,"close":27248.62,"volume":1.68538,"closeTime":1684392299999},{"openTime":1684392300000,"open":27247.72,"high":27247.72,"low":27213.23,"close":27219.92,"volume":0.41779,"closeTime":1684393199999},{"openTime":1684393200000,"open":27219.29,"high":27229.9,"low":27201.6,"close":27214.19,"volume":1.04299,"closeTime":1684394099999},{"openTime":1684394100000,"open":27209.43,"high":27242.46,"low":27209.43,"close":27224.76,"volume":2.0563,"closeTime":1684394999999},{"openTime":1684395000000,"open":27231.55,"high":27359.64,"low":27231.55,"close":27350.95,"volume":4.5745,"closeTime":1684395899999},{"openTime":1684395900000,"open":27360.38,"high":27450.84,"low":27335.02,"close":27400.96,"volume":8.47391,"closeTime":1684396799999},{"openTime":1684396800000,"open":27393.2,"high":27433.28,"low":27348.74,"close":27348.74,"volume":3.35023,"closeTime":1684397699999},{"openTime":1684397700000,"open":27351.28,"high":27399.62,"low":27351.27,"close":27392.42,"volume":2.49436,"closeTime":1684398599999},{"openTime":1684398600000,"open":27392.48,"high":27431.68,"low":27375.11,"close":27401.64,"volume":1.77178,"closeTime":1684399499999},{"openTime":1684399500000,"open":27401.2,"high":27440.67,"low":27391.76,"close":27391.76,"volume":1.88195,"closeTime":1684400399999},{"openTime":1684400400000,"open":27395.45,"high":27422.87,"low":27368.14,"close":27374.1,"volume":3.42733,"closeTime":1684401299999},{"openTime":1684401300000,"open":27378.44,"high":27378.44,"low":27359.65,"close":27370,"volume":0.37355,"closeTime":1684402199999},{"openTime":1684402200000,"open":27365.52,"high":27420.13,"low":27355.34,"close":27394.34,"volume":3.44523,"closeTime":1684403099999},{"openTime":1684403100000,"open":27398.19,"high":27427.13,"low":27392.33,"close":27396.36,"volume":1.55308,"closeTime":1684403999999},{"openTime":1684404000000,"open":27410.36,"high":27418.11,"low":27399.42,"close":27401.56,"volume":2.39634,"closeTime":1684404899999},{"openTime":1684404900000,"open":27393.83,"high":27423.65,"low":27358.23,"close":27368.67,"volume":5.35916,"closeTime":1684405799999},{"openTime":1684405800000,"open":27360.7,"high":27387.13,"low":27359.41,"close":27371.57,"volume":0.26786,"closeTime":1684406699999},{"openTime":1684406700000,"open":27372.46,"high":27382.36,"low":27339.14,"close":27351.94,"volume":1.94158,"closeTime":1684407599999},{"openTime":1684407600000,"open":27342.56,"high":27369.42,"low":27342.56,"close":27369.42,"volume":0.80381,"closeTime":1684408499999},{"openTime":1684408500000,"open":27373.05,"high":27377.77,"low":27359.87,"close":27368.95,"volume":0.32498,"closeTime":1684409399999},{"openTime":1684409400000,"open":27368.02,"high":27399.52,"low":27356.89,"close":27391.09,"volume":1.31755,"closeTime":1684410299999},{"openTime":1684410300000,"open":27388.16,"high":27398.68,"low":27370.84,"close":27396.15,"volume":0.42722,"closeTime":1684411199999},{"openTime":1684411200000,"open":27401.6,"high":27462.41,"low":27321.31,"close":27435.64,"volume":4.48878,"closeTime":1684412099999},{"openTime":1684412100000,"open":27436.53,"high":27470.11,"low":27328.58,"close":27335.21,"volume":3.02749,"closeTime":1684412999999},{"openTime":1684413000000,"open":27326.87,"high":27354.39,"low":27263.94,"close":27294.81,"volume":8.71912,"closeTime":1684413899999},{"openTime":1684413900000,"open":27286.76,"high":27309.29,"low":27226.21,"close":27228.46,"volume":2.48246,"closeTime":1684414799999},{"openTime":1684414800000,"open":27227.64,"high":27257.36,"low":27177.88,"close":27206.06,"volume":4.46307,"closeTime":1684415699999},{"openTime":1684415700000,"open":27208.48,"high":27251.15,"low":27189.7,"close":27193.09,"volume":4.97039,"closeTime":1684416599999},{"openTime":1684416600000,"open":27195.47,"high":27280.26,"low":27195.47,"close":27260.99,"volume":3.9026,"closeTime":1684417499999},{"openTime":1684417500000,"open":27259.55,"high":27273.86,"low":27246.29,"close":27262.97,"volume":2.38885,"closeTime":1684418399999},{"openTime":1684418400000,"open":27258.76,"high":27326.16,"low":27201.58,"close":27242.11,"volume":8.05675,"closeTime":1684419299999},{"openTime":1684419300000,"open":27242.29,"high":27337.97,"low":27227.91,"close":27311.7,"volume":3.31493,"closeTime":1684420199999},{"openTime":1684420200000,"open":27327.46,"high":27404.7,"low":27194.02,"close":27197.64,"volume":7.61996,"closeTime":1684421099999},{"openTime":1684421100000,"open":27197.63,"high":27251.54,"low":27016.84,"close":27243.7,"volume":8.51503,"closeTime":1684421999999},{"openTime":1684422000000,"open":27249.2,"high":27304.67,"low":27186.54,"close":27192.92,"volume":4.56928,"closeTime":1684422899999},{"openTime":1684422900000,"open":27206.14,"high":27239.19,"low":27105.14,"close":27121.72,"volume":3.71452,"closeTime":1684423799999},{"openTime":1684423800000,"open":27117.42,"high":27169.71,"low":27098.52,"close":27149.39,"volume":2.35611,"closeTime":1684424699999},{"openTime":1684424700000,"open":27140.02,"high":27164.02,"low":27050.98,"close":27081.18,"volume":3.6025,"closeTime":1684425599999},{"openTime":1684425600000,"open":27083.06,"high":27100.25,"low":27039.26,"close":27062,"volume":6.83446,"closeTime":1684426499999},{"openTime":1684426500000,"open":27059.49,"high":27072.62,"low":27025.67,"close":27034.74,"volume":4.70872,"closeTime":1684427399999},{"openTime":1684427400000,"open":27033.76,"high":27109.49,"low":26989.96,"close":27108.91,"volume":4.61041,"closeTime":1684428299999},{"openTime":1684428300000,"open":27105.23,"high":27108.61,"low":27055.86,"close":27072.28,"volume":3.83102,"closeTime":1684429199999},{"openTime":1684429200000,"open":27066.53,"high":27090.45,"low":27046.16,"close":27058.56,"volume":0.8745,"closeTime":1684430099999},{"openTime":1684430100000,"open":27060.86,"high":27066.7,"low":27000.06,"close":27034.6,"volume":5.95665,"closeTime":1684430999999},{"openTime":1684431000000,"open":27030.61,"high":27037.12,"low":26630.02,"close":26727.02,"volume":31.26108,"closeTime":1684431899999},{"openTime":1684431900000,"open":26727.12,"high":26761.59,"low":26373.03,"close":26487.71,"volume":24.72314,"closeTime":1684432799999},{"openTime":1684432800000,"open":26484.18,"high":26614.08,"low":26425.52,"close":26551.51,"volume":12.93802,"closeTime":1684433699999},{"openTime":1684433700000,"open":26543.96,"high":26642.17,"low":26494.02,"close":26613.58,"volume":7.18571,"closeTime":1684434599999},{"openTime":1684434600000,"open":26614.04,"high":26652.65,"low":26563.68,"close":26604.15,"volume":5.62134,"closeTime":1684435499999},{"openTime":1684435500000,"open":26603.72,"high":26637.27,"low":26582.8,"close":26620.93,"volume":1.66403,"closeTime":1684436399999},{"openTime":1684436400000,"open":26614.92,"high":26660,"low":26579.79,"close":26641.42,"volume":3.56103,"closeTime":1684437299999},{"openTime":1684437300000,"open":26641.41,"high":26658.19,"low":26606.46,"close":26621.11,"volume":2.32827,"closeTime":1684438199999},{"openTime":1684438200000,"open":26630.79,"high":26788.86,"low":26630.79,"close":26785.57,"volume":8.81029,"closeTime":1684439099999},{"openTime":1684439100000,"open":26790,"high":26846.39,"low":26740.26,"close":26741.1,"volume":7.31682,"closeTime":1684439999999},{"openTime":1684440000000,"open":26735.06,"high":26765.74,"low":26694.39,"close":26729.17,"volume":4.0067,"closeTime":1684440899999},{"openTime":1684440900000,"open":26722.97,"high":26747.34,"low":26717.95,"close":26734.56,"volume":0.75379,"closeTime":1684441799999},{"openTime":1684441800000,"open":26729.28,"high":26773.04,"low":26723.55,"close":26760.33,"volume":0.71335,"closeTime":1684442699999},{"openTime":1684442700000,"open":26753.63,"high":26757.31,"low":26724.26,"close":26724.26,"volume":0.95913,"closeTime":1684443599999},{"openTime":1684443600000,"open":26729.25,"high":26759.39,"low":26729.25,"close":26755.04,"volume":0.93886,"closeTime":1684444499999},{"openTime":1684444500000,"open":26759.66,"high":26912.34,"low":26746.81,"close":26834.86,"volume":8.51407,"closeTime":1684445399999},{"openTime":1684445400000,"open":26825.97,"high":27074.14,"low":26810.14,"close":27002.76,"volume":11.9158,"closeTime":1684446299999},{"openTime":1684446300000,"open":26999.27,"high":26999.27,"low":26919.29,"close":26926.82,"volume":13.72358,"closeTime":1684447199999},{"openTime":1684447200000,"open":26920.18,"high":26944.08,"low":26874.89,"close":26936.95,"volume":2.65001,"closeTime":1684448099999},{"openTime":1684448100000,"open":26933.59,"high":26933.59,"low":26881.36,"close":26888.53,"volume":1.59956,"closeTime":1684448999999},{"openTime":1684449000000,"open":26892.33,"high":26906.38,"low":26846.97,"close":26863.7,"volume":1.62769,"closeTime":1684449899999},{"openTime":1684449900000,"open":26865.93,"high":26905.66,"low":26861.25,"close":26890.28,"volume":0.82542,"closeTime":1684450799999},{"openTime":1684450800000,"open":26893.7,"high":26893.7,"low":26848.45,"close":26848.45,"volume":2.82478,"closeTime":1684451699999},{"openTime":1684451700000,"open":26851.16,"high":26862.2,"low":26840.49,"close":26844.31,"volume":0.81999,"closeTime":1684452599999},{"openTime":1684452600000,"open":26844.26,"high":26850.29,"low":26814.39,"close":26845.24,"volume":2.13769,"closeTime":1684453499999},{"openTime":1684453500000,"open":26848.5,"high":26894.32,"low":26825.36,"close":26825.36,"volume":1.68967,"closeTime":1684454399999},{"openTime":1684454400000,"open":26821.55,"high":26865.32,"low":26800.01,"close":26861.43,"volume":1.60855,"closeTime":1684455299999},{"openTime":1684455300000,"open":26863.12,"high":26894.21,"low":26861.37,"close":26868.31,"volume":0.9194,"closeTime":1684456199999},{"openTime":1684456200000,"open":26872.07,"high":26923.9,"low":26853.68,"close":26860.63,"volume":1.67779,"closeTime":1684457099999},{"openTime":1684457100000,"open":26854.91,"high":26904.87,"low":26836.68,"close":26891.47,"volume":1.272,"closeTime":1684457999999},{"openTime":1684458000000,"open":26891.21,"high":26911.45,"low":26874.37,"close":26894.38,"volume":0.55975,"closeTime":1684458899999},{"openTime":1684458900000,"open":26882.78,"high":26884,"low":26820.6,"close":26843.04,"volume":1.796,"closeTime":1684459799999},{"openTime":1684459800000,"open":26837.4,"high":26844.3,"low":26777.43,"close":26785.54,"volume":3.18918,"closeTime":1684460699999},{"openTime":1684460700000,"open":26785.1,"high":26809.06,"low":26753.68,"close":26809.06,"volume":4.14496,"closeTime":1684461599999},{"openTime":1684461600000,"open":26810,"high":26848.62,"low":26796.26,"close":26816.17,"volume":1.24504,"closeTime":1684462499999},{"openTime":1684462500000,"open":26826.07,"high":26850.6,"low":26819.44,"close":26845.97,"volume":0.12261,"closeTime":1684463399999},{"openTime":1684463400000,"open":26843.26,"high":26849.01,"low":26770.35,"close":26774.82,"volume":2.62337,"closeTime":1684464299999},{"openTime":1684464300000,"open":26774.46,"high":26809.97,"low":26767.89,"close":26803.17,"volume":0.61342,"closeTime":1684465199999},{"openTime":1684465200000,"open":26811.21,"high":26817.17,"low":26775.07,"close":26813.38,"volume":3.763,"closeTime":1684466099999},{"openTime":1684466100000,"open":26817.88,"high":26876.44,"low":26817.88,"close":26876.44,"volume":3.12756,"closeTime":1684466999999},{"openTime":1684467000000,"open":26877.97,"high":26877.97,"low":26850.61,"close":26857.04,"volume":1.42454,"closeTime":1684467899999},{"openTime":1684467900000,"open":26859.87,"high":26860.86,"low":26833.39,"close":26838.12,"volume":1.98419,"closeTime":1684468799999},{"openTime":1684468800000,"open":26837.95,"high":26844.63,"low":26823.47,"close":26828.34,"volume":0.24393,"closeTime":1684469699999},{"openTime":1684469700000,"open":26825.27,"high":26841.91,"low":26811.07,"close":26836.15,"volume":1.30228,"closeTime":1684470599999},{"openTime":1684470600000,"open":26838.98,"high":26863.74,"low":26825.35,"close":26859.16,"volume":0.89448,"closeTime":1684471499999},{"openTime":1684471500000,"open":26859.77,"high":26877.05,"low":26851.11,"close":26875.97,"volume":0.36623,"closeTime":1684472399999},{"openTime":1684472400000,"open":26871.72,"high":26886.51,"low":26842.48,"close":26846.56,"volume":1.70421,"closeTime":1684473299999},{"openTime":1684473300000,"open":26850.24,"high":26860.15,"low":26829.66,"close":26853.3,"volume":1.00859,"closeTime":1684474199999},{"openTime":1684474200000,"open":26852.6,"high":26890.1,"low":26847.57,"close":26886.44,"volume":0.56826,"closeTime":1684475099999},{"openTime":1684475100000,"open":26884.57,"high":26893.14,"low":26866.73,"close":26881.7,"volume":0.88226,"closeTime":1684475999999},{"openTime":1684476000000,"open":26879.54,"high":26920.75,"low":26870.23,"close":26905.6,"volume":1.76759,"closeTime":1684476899999},{"openTime":1684476900000,"open":26904.71,"high":26936.37,"low":26900.4,"close":26903.79,"volume":1.0502,"closeTime":1684477799999},{"openTime":1684477800000,"open":26905.26,"high":26923.76,"low":26885.65,"close":26913.25,"volume":1.38907,"closeTime":1684478699999},{"openTime":1684478700000,"open":26915.8,"high":26938.73,"low":26907.86,"close":26909.69,"volume":2.06305,"closeTime":1684479599999},{"openTime":1684479600000,"open":26905.97,"high":26959.64,"low":26893.73,"close":26950.38,"volume":1.64999,"closeTime":1684480499999},{"openTime":1684480500000,"open":26955.85,"high":26964.69,"low":26894.26,"close":26894.26,"volume":1.83141,"closeTime":1684481399999},{"openTime":1684481400000,"open":26901.69,"high":26912.82,"low":26859.28,"close":26877.89,"volume":3.21511,"closeTime":1684482299999},{"openTime":1684482300000,"open":26877.89,"high":26885.75,"low":26851.73,"close":26860.61,"volume":3.81641,"closeTime":1684483199999},{"openTime":1684483200000,"open":26861.54,"high":26879.81,"low":26844.42,"close":26877.98,"volume":3.7979,"closeTime":1684484099999},{"openTime":1684484100000,"open":26876.98,"high":26897.19,"low":26876.98,"close":26885.84,"volume":0.84199,"closeTime":1684484999999},{"openTime":1684485000000,"open":26882.73,"high":26936.51,"low":26882.73,"close":26914.64,"volume":6.2376,"closeTime":1684485899999},{"openTime":1684485900000,"open":26921.7,"high":26932.96,"low":26892.71,"close":26893.86,"volume":4.23908,"closeTime":1684486799999},{"openTime":1684486800000,"open":26893.29,"high":26910.24,"low":26864.82,"close":26864.82,"volume":2.32583,"closeTime":1684487699999},{"openTime":1684487700000,"open":26865.63,"high":26880.57,"low":26828.82,"close":26850.51,"volume":1.76787,"closeTime":1684488599999},{"openTime":1684488600000,"open":26851.51,"high":26855.72,"low":26825.34,"close":26840.31,"volume":1.25494,"closeTime":1684489499999},{"openTime":1684489500000,"open":26847.1,"high":26858.85,"low":26841.22,"close":26848.17,"volume":0.45473,"closeTime":1684490399999},{"openTime":1684490400000,"open":26849.32,"high":26868.73,"low":26849.32,"close":26868.72,"volume":20.45113,"closeTime":1684491299999},{"openTime":1684491300000,"open":26868.81,"high":26882.67,"low":26830.83,"close":26861.82,"volume":2.07548,"closeTime":1684492199999},{"openTime":1684492200000,"open":26861.93,"high":26862.35,"low":26838.15,"close":26849.78,"volume":0.65905,"closeTime":1684493099999},{"openTime":1684493100000,"open":26851.5,"high":26851.5,"low":26800.01,"close":26825.66,"volume":2.90373,"closeTime":1684493999999},{"openTime":1684494000000,"open":26828.8,"high":26849.84,"low":26805.33,"close":26805.87,"volume":1.1493,"closeTime":1684494899999},{"openTime":1684494900000,"open":26808.25,"high":26852.18,"low":26808.25,"close":26836.64,"volume":1.60801,"closeTime":1684495799999},{"openTime":1684495800000,"open":26843.5,"high":26852.39,"low":26836.52,"close":26841.68,"volume":0.33749,"closeTime":1684496699999},{"openTime":1684496700000,"open":26842.14,"high":26880.33,"low":26841.44,"close":26864.38,"volume":1.11244,"closeTime":1684497599999},{"openTime":1684497600000,"open":26862.91,"high":26984.64,"low":26854.94,"close":26954.65,"volume":6.27071,"closeTime":1684498499999},{"openTime":1684498500000,"open":26956.6,"high":26982.39,"low":26912.03,"close":26924.23,"volume":5.84558,"closeTime":1684499399999},{"openTime":1684499400000,"open":26924.23,"high":26948.16,"low":26899.55,"close":26933.04,"volume":1.91164,"closeTime":1684500299999},{"openTime":1684500300000,"open":26927.98,"high":26936.25,"low":26894,"close":26911.79,"volume":1.20774,"closeTime":1684501199999},{"openTime":1684501200000,"open":26922.09,"high":26933.54,"low":26912.56,"close":26918.67,"volume":0.96652,"closeTime":1684502099999},{"openTime":1684502100000,"open":26917.33,"high":26952.9,"low":26905.1,"close":26944.77,"volume":3.47779,"closeTime":1684502999999},{"openTime":1684503000000,"open":26948.34,"high":26948.34,"low":26902.24,"close":26911.46,"volume":2.85122,"closeTime":1684503899999},{"openTime":1684503900000,"open":26918.4,"high":26918.4,"low":26849.5,"close":26876.28,"volume":3.74685,"closeTime":1684504799999},{"openTime":1684504800000,"open":26869.31,"high":26874.44,"low":26762.2,"close":26789.76,"volume":8.71206,"closeTime":1684505699999},{"openTime":1684505700000,"open":26793.87,"high":26845.26,"low":26790.48,"close":26809.72,"volume":5.38019,"closeTime":1684506599999},{"openTime":1684506600000,"open":26812.07,"high":26841.42,"low":26801.01,"close":26808.16,"volume":1.24253,"closeTime":1684507499999},{"openTime":1684507500000,"open":26808.16,"high":26840.86,"low":26795,"close":26839.05,"volume":4.45518,"closeTime":1684508399999},{"openTime":1684508400000,"open":26839.26,"high":26933.46,"low":26728.11,"close":26910.75,"volume":8.13685,"closeTime":1684509299999},{"openTime":1684509300000,"open":26909.13,"high":27178.78,"low":26869.75,"close":26882.45,"volume":22.09143,"closeTime":1684510199999},{"openTime":1684510200000,"open":26877.9,"high":26989.4,"low":26643.72,"close":26951.4,"volume":28.39465,"closeTime":1684511099999},{"openTime":1684511100000,"open":26959.07,"high":26991.65,"low":26836.46,"close":26888.26,"volume":9.66935,"closeTime":1684511999999},{"openTime":1684512000000,"open":26889.74,"high":26967.3,"low":26854.46,"close":26925.5,"volume":6.43324,"closeTime":1684512899999},{"openTime":1684512900000,"open":26921.09,"high":26957.47,"low":26898.67,"close":26899.99,"volume":5.12945,"closeTime":1684513799999},{"openTime":1684513800000,"open":26897.98,"high":26898.29,"low":26808.4,"close":26891.1,"volume":25.4114,"closeTime":1684514699999},{"openTime":1684514700000,"open":26893.08,"high":26898.25,"low":26844.96,"close":26846.79,"volume":1.65933,"closeTime":1684515599999},{"openTime":1684515600000,"open":26846.74,"high":26896.44,"low":26832.25,"close":26873.14,"volume":5.83875,"closeTime":1684516499999},{"openTime":1684516500000,"open":26876.02,"high":26941.69,"low":26864.11,"close":26920.35,"volume":4.65049,"closeTime":1684517399999},{"openTime":1684517400000,"open":26934.18,"high":26934.5,"low":26908,"close":26918.59,"volume":1.24012,"closeTime":1684518299999},{"openTime":1684518300000,"open":26929.92,"high":26980.37,"low":26920.28,"close":26922.25,"volume":3.12073,"closeTime":1684519199999},{"openTime":1684519200000,"open":26924.67,"high":26943.58,"low":26912.04,"close":26935.8,"volume":3.68939,"closeTime":1684520099999},{"openTime":1684520100000,"open":26934.04,"high":26941.03,"low":26877.58,"close":26890.39,"volume":2.43675,"closeTime":1684520999999},{"openTime":1684521000000,"open":26886.36,"high":26918.13,"low":26877.88,"close":26904.58,"volume":2.04017,"closeTime":1684521899999},{"openTime":1684521900000,"open":26904.57,"high":26909.82,"low":26881.67,"close":26900.45,"volume":3.71851,"closeTime":1684522799999},{"openTime":1684522800000,"open":26890.97,"high":26890.97,"low":26845.65,"close":26852.85,"volume":1.81293,"closeTime":1684523699999},{"openTime":1684523700000,"open":26846.97,"high":26850.83,"low":26785.6,"close":26818.34,"volume":2.28884,"closeTime":1684524599999},{"openTime":1684524600000,"open":26819.76,"high":26852.33,"low":26818.27,"close":26831.06,"volume":0.6445,"closeTime":1684525499999},{"openTime":1684525500000,"open":26832.37,"high":26848.62,"low":26820.67,"close":26848.28,"volume":0.78089,"closeTime":1684526399999},{"openTime":1684526400000,"open":26843.81,"high":26880.17,"low":26840.31,"close":26874.77,"volume":1.08505,"closeTime":1684527299999},{"openTime":1684527300000,"open":26876.69,"high":26876.69,"low":26843.06,"close":26857.28,"volume":0.23946,"closeTime":1684528199999},{"openTime":1684528200000,"open":26852.41,"high":26861.53,"low":26814.78,"close":26849.21,"volume":1.38317,"closeTime":1684529099999},{"openTime":1684529100000,"open":26841.47,"high":26856.75,"low":26836.17,"close":26842.93,"volume":1.17198,"closeTime":1684529999999},{"openTime":1684530000000,"open":26840.3,"high":26866.16,"low":26836.95,"close":26862.12,"volume":1.8192,"closeTime":1684530899999},{"openTime":1684530900000,"open":26862.4,"high":26901.73,"low":26856.94,"close":26898.64,"volume":0.65633,"closeTime":1684531799999},{"openTime":1684531800000,"open":26898.63,"high":26910.05,"low":26868.3,"close":26887.4,"volume":0.60523,"closeTime":1684532699999},{"openTime":1684532700000,"open":26883.08,"high":26912.53,"low":26875.71,"close":26908.56,"volume":2.22948,"closeTime":1684533599999},{"openTime":1684533600000,"open":26906.75,"high":26934.16,"low":26880.94,"close":26893.98,"volume":0.93949,"closeTime":1684534499999},{"openTime":1684534500000,"open":26893.99,"high":26901.32,"low":26875.92,"close":26886.76,"volume":4.07696,"closeTime":1684535399999},{"openTime":1684535400000,"open":26885.1,"high":26895.83,"low":26874.12,"close":26884.29,"volume":0.63538,"closeTime":1684536299999},{"openTime":1684536300000,"open":26877.96,"high":26881.71,"low":26866.7,"close":26878.29,"volume":0.7758,"closeTime":1684537199999},{"openTime":1684537200000,"open":26878.75,"high":26888.59,"low":26870.79,"close":26872.36,"volume":1.17834,"closeTime":1684538099999},{"openTime":1684538100000,"open":26875.67,"high":26897.65,"low":26875.67,"close":26890.36,"volume":0.5024,"closeTime":1684538999999},{"openTime":1684539000000,"open":26898.42,"high":26899.94,"low":26890.75,"close":26896.83,"volume":0.78203,"closeTime":1684539899999},{"openTime":1684539900000,"open":26903.5,"high":26905.93,"low":26875.8,"close":26892.38,"volume":0.95472,"closeTime":1684540799999},{"openTime":1684540800000,"open":26887.49,"high":26904.93,"low":26880.66,"close":26903.62,"volume":2.14197,"closeTime":1684541699999},{"openTime":1684541700000,"open":26904.94,"high":26925.4,"low":26880.41,"close":26892.51,"volume":2.71305,"closeTime":1684542599999},{"openTime":1684542600000,"open":26890.09,"high":26894.88,"low":26840.75,"close":26845.15,"volume":3.59244,"closeTime":1684543499999},{"openTime":1684543500000,"open":26845.15,"high":26861.48,"low":26831.74,"close":26854.24,"volume":5.51299,"closeTime":1684544399999},{"openTime":1684544400000,"open":26854.92,"high":26860.93,"low":26854.92,"close":26860.93,"volume":0.82683,"closeTime":1684545299999},{"openTime":1684545300000,"open":26861.6,"high":26898.71,"low":26861.6,"close":26876.58,"volume":0.81986,"closeTime":1684546199999},{"openTime":1684546200000,"open":26874.62,"high":26877.35,"low":26865.09,"close":26868.46,"volume":0.28161,"closeTime":1684547099999},{"openTime":1684547100000,"open":26868.62,"high":26871.43,"low":26859.48,"close":26868.57,"volume":1.09193,"closeTime":1684547999999},{"openTime":1684548000000,"open":26864.49,"high":26880.05,"low":26864.48,"close":26868.65,"volume":0.55155,"closeTime":1684548899999},{"openTime":1684548900000,"open":26864.22,"high":26876.88,"low":26849.08,"close":26862.67,"volume":1.04272,"closeTime":1684549799999},{"openTime":1684549800000,"open":26859.36,"high":26859.36,"low":26847.86,"close":26852.35,"volume":0.26129,"closeTime":1684550699999},{"openTime":1684550700000,"open":26848.88,"high":26849.95,"low":26842.57,"close":26848.03,"volume":0.62787,"closeTime":1684551599999},{"openTime":1684551600000,"open":26848.99,"high":26862.8,"low":26847.66,"close":26862.8,"volume":1.7556,"closeTime":1684552499999},{"openTime":1684552500000,"open":26865.93,"high":26869.54,"low":26857.16,"close":26867.16,"volume":1.79603,"closeTime":1684553399999},{"openTime":1684553400000,"open":26859.25,"high":26870.98,"low":26857.46,"close":26869.93,"volume":4.41589,"closeTime":1684554299999},{"openTime":1684554300000,"open":26870.98,"high":26888.38,"low":26870.69,"close":26873.79,"volume":1.04904,"closeTime":1684555199999},{"openTime":1684555200000,"open":26872.38,"high":26874.75,"low":26865.71,"close":26873.66,"volume":0.94658,"closeTime":1684556099999},{"openTime":1684556100000,"open":26868.76,"high":26879.4,"low":26863.58,"close":26863.59,"volume":1.24061,"closeTime":1684556999999},{"openTime":1684557000000,"open":26864.22,"high":26875.36,"low":26860.11,"close":26875.09,"volume":0.24281,"closeTime":1684557899999},{"openTime":1684557900000,"open":26874,"high":26885.5,"low":26868.51,"close":26885.5,"volume":0.77147,"closeTime":1684558799999},{"openTime":1684558800000,"open":26883.57,"high":26885.5,"low":26861.41,"close":26873.3,"volume":2.70407,"closeTime":1684559699999},{"openTime":1684559700000,"open":26870.38,"high":26875.04,"low":26861.79,"close":26869.63,"volume":2.46251,"closeTime":1684560599999},{"openTime":1684560600000,"open":26871.11,"high":26878.05,"low":26861.42,"close":26866.63,"volume":0.75011,"closeTime":1684561499999},{"openTime":1684561500000,"open":26862.79,"high":26873.14,"low":26854.68,"close":26873.14,"volume":2.21198,"closeTime":1684562399999},{"openTime":1684562400000,"open":26873.66,"high":26879.81,"low":26871.36,"close":26876.8,"volume":0.09106,"closeTime":1684563299999},{"openTime":1684563300000,"open":26877.61,"high":26880.91,"low":26868.18,"close":26871.34,"volume":4.45035,"closeTime":1684564199999},{"openTime":1684564200000,"open":26869.25,"high":26871.34,"low":26853.38,"close":26855.31,"volume":0.63881,"closeTime":1684565099999},{"openTime":1684565100000,"open":26853.24,"high":26874.9,"low":26846.92,"close":26864.92,"volume":6.89006,"closeTime":1684565999999},{"openTime":1684566000000,"open":26862.28,"high":26862.28,"low":26858.34,"close":26859.73,"volume":0.56746,"closeTime":1684566899999},{"openTime":1684566900000,"open":26859.72,"high":26863.09,"low":26847.93,"close":26860.25,"volume":0.69125,"closeTime":1684567799999},{"openTime":1684567800000,"open":26856.42,"high":26864.77,"low":26847.32,"close":26860.58,"volume":1.57336,"closeTime":1684568699999},{"openTime":1684568700000,"open":26859.99,"high":26866.82,"low":26859.41,"close":26862.6,"volume":0.88252,"closeTime":1684569599999},{"openTime":1684569600000,"open":26859.52,"high":26870.2,"low":26859.52,"close":26870.2,"volume":0.26106,"closeTime":1684570499999},{"openTime":1684570500000,"open":26870.2,"high":26895.74,"low":26870.2,"close":26895.74,"volume":1.52698,"closeTime":1684571399999},{"openTime":1684571400000,"open":26895.74,"high":26896.67,"low":26884.08,"close":26886.12,"volume":1.62125,"closeTime":1684572299999},{"openTime":1684572300000,"open":26887.75,"high":26923.03,"low":26887.75,"close":26918.68,"volume":0.42177,"closeTime":1684573199999},{"openTime":1684573200000,"open":26918.71,"high":26918.71,"low":26896.82,"close":26909.21,"volume":1.14567,"closeTime":1684574099999},{"openTime":1684574100000,"open":26909.96,"high":26915.52,"low":26898.05,"close":26898.05,"volume":0.33255,"closeTime":1684574999999},{"openTime":1684575000000,"open":26898.84,"high":26906.17,"low":26884.07,"close":26884.07,"volume":1.51867,"closeTime":1684575899999},{"openTime":1684575900000,"open":26884.11,"high":26888.25,"low":26875.43,"close":26886.3,"volume":0.36813,"closeTime":1684576799999},{"openTime":1684576800000,"open":26888.91,"high":26900.44,"low":26883.2,"close":26894.31,"volume":0.40922,"closeTime":1684577699999},{"openTime":1684577700000,"open":26894.28,"high":26901.52,"low":26892.85,"close":26901.52,"volume":0.2595,"closeTime":1684578599999},{"openTime":1684578600000,"open":26901.52,"high":26907.32,"low":26885.38,"close":26892.15,"volume":4.21349,"closeTime":1684579499999},{"openTime":1684579500000,"open":26892.15,"high":26900.4,"low":26891.45,"close":26891.45,"volume":2.16145,"closeTime":1684580399999},{"openTime":1684580400000,"open":26893.7,"high":26894.05,"low":26876,"close":26883.95,"volume":0.81053,"closeTime":1684581299999},{"openTime":1684581300000,"open":26889.42,"high":26907.33,"low":26889.42,"close":26894.64,"volume":0.44904,"closeTime":1684582199999},{"openTime":1684582200000,"open":26898.07,"high":26898.07,"low":26881.26,"close":26885.67,"volume":0.35057,"closeTime":1684583099999},{"openTime":1684583100000,"open":26885.67,"high":26888.02,"low":26879.14,"close":26885.83,"volume":0.22528,"closeTime":1684583999999},{"openTime":1684584000000,"open":26886.15,"high":26944.26,"low":26886.15,"close":26917.07,"volume":3.31006,"closeTime":1684584899999},{"openTime":1684584900000,"open":26915.65,"high":26953.69,"low":26901.83,"close":26927.58,"volume":3.24506,"closeTime":1684585799999},{"openTime":1684585800000,"open":26932.98,"high":26934.5,"low":26908.84,"close":26912.96,"volume":2.63467,"closeTime":1684586699999},{"openTime":1684586700000,"open":26912.93,"high":26912.93,"low":26904.8,"close":26904.8,"volume":0.09401,"closeTime":1684587599999},{"openTime":1684587600000,"open":26905.68,"high":26921.25,"low":26890.77,"close":26890.77,"volume":0.64638,"closeTime":1684588499999},{"openTime":1684588500000,"open":26901.78,"high":26923.55,"low":26885.84,"close":26895.99,"volume":5.26697,"closeTime":1684589399999},{"openTime":1684589400000,"open":26895.19,"high":26909.28,"low":26894.5,"close":26905.4,"volume":0.28891,"closeTime":1684590299999},{"openTime":1684590300000,"open":26901.96,"high":26905.74,"low":26887.72,"close":26896.73,"volume":0.26256,"closeTime":1684591199999},{"openTime":1684591200000,"open":26896.73,"high":26921.59,"low":26896.73,"close":26914.69,"volume":0.56613,"closeTime":1684592099999},{"openTime":1684592100000,"open":26914.52,"high":26922.44,"low":26911.01,"close":26911.01,"volume":0.46812,"closeTime":1684592999999},{"openTime":1684593000000,"open":26905.31,"high":26911.34,"low":26895.8,"close":26910.1,"volume":0.50556,"closeTime":1684593899999},{"openTime":1684593900000,"open":26908.85,"high":26934.63,"low":26903.61,"close":26929.5,"volume":0.75341,"closeTime":1684594799999},{"openTime":1684594800000,"open":26928.7,"high":26943.87,"low":26909.94,"close":26916.93,"volume":2.04873,"closeTime":1684595699999},{"openTime":1684595700000,"open":26914.11,"high":26951.74,"low":26900,"close":26944.03,"volume":2.52041,"closeTime":1684596599999},{"openTime":1684596600000,"open":26946.34,"high":26984.37,"low":26938.4,"close":26961.57,"volume":2.56531,"closeTime":1684597499999},{"openTime":1684597500000,"open":26963.2,"high":26978.37,"low":26945.92,"close":26955.84,"volume":0.57273,"closeTime":1684598399999},{"openTime":1684598400000,"open":26950.09,"high":26958.51,"low":26939.89,"close":26950.42,"volume":0.63826,"closeTime":1684599299999},{"openTime":1684599300000,"open":26946.39,"high":26948.67,"low":26927.08,"close":26938.11,"volume":0.33983,"closeTime":1684600199999},{"openTime":1684600200000,"open":26940.42,"high":26942.28,"low":26928.24,"close":26929.47,"volume":1.02554,"closeTime":1684601099999},{"openTime":1684601100000,"open":26929.09,"high":26931.8,"low":26925.69,"close":26925.72,"volume":0.16008,"closeTime":1684601999999},{"openTime":1684602000000,"open":26928.26,"high":26948.51,"low":26928.26,"close":26934.16,"volume":0.47534,"closeTime":1684602899999},{"openTime":1684602900000,"open":26931.95,"high":26941.53,"low":26927.49,"close":26941.53,"volume":0.08429,"closeTime":1684603799999},{"openTime":1684603800000,"open":26937.1,"high":27058.58,"low":26935.64,"close":27032.43,"volume":3.52523,"closeTime":1684604699999},{"openTime":1684604700000,"open":27046.81,"high":27148.81,"low":27015.1,"close":27139.23,"volume":9.10201,"closeTime":1684605599999},{"openTime":1684605600000,"open":27146.58,"high":27156.08,"low":27097.81,"close":27145.4,"volume":3.37145,"closeTime":1684606499999},{"openTime":1684606500000,"open":27153.21,"high":27154.26,"low":27095.57,"close":27114.25,"volume":0.59995,"closeTime":1684607399999},{"openTime":1684607400000,"open":27114.89,"high":27117.86,"low":27075.88,"close":27075.88,"volume":1.38651,"closeTime":1684608299999},{"openTime":1684608300000,"open":27074.19,"high":27089.59,"low":27036.34,"close":27038.4,"volume":1.55281,"closeTime":1684609199999},{"openTime":1684609200000,"open":27042.21,"high":27053.62,"low":26982.82,"close":27034.06,"volume":3.89232,"closeTime":1684610099999},{"openTime":1684610100000,"open":27027.01,"high":27087.06,"low":27021.4,"close":27057.33,"volume":2.77626,"closeTime":1684610999999},{"openTime":1684611000000,"open":27057.58,"high":27081.42,"low":27057.58,"close":27072.66,"volume":1.64781,"closeTime":1684611899999},{"openTime":1684611900000,"open":27078.77,"high":27080.44,"low":27059.83,"close":27075.47,"volume":0.57327,"closeTime":1684612799999},{"openTime":1684612800000,"open":27074.72,"high":27100.42,"low":27050.42,"close":27054.66,"volume":1.06938,"closeTime":1684613699999},{"openTime":1684613700000,"open":27062.25,"high":27072.74,"low":27049.43,"close":27049.43,"volume":1.28431,"closeTime":1684614599999},{"openTime":1684614600000,"open":27047.06,"high":27064.35,"low":27028.36,"close":27058.47,"volume":1.30108,"closeTime":1684615499999},{"openTime":1684615500000,"open":27038.71,"high":27044.94,"low":27012.44,"close":27018.44,"volume":0.48014,"closeTime":1684616399999},{"openTime":1684616400000,"open":27021.21,"high":27021.21,"low":26972.88,"close":27006.13,"volume":1.63229,"closeTime":1684617299999},{"openTime":1684617300000,"open":26998.31,"high":27059.67,"low":26992.13,"close":27049.01,"volume":2.35792,"closeTime":1684618199999},{"openTime":1684618200000,"open":27047.83,"high":27059.63,"low":27037.95,"close":27037.95,"volume":0.35016,"closeTime":1684619099999},{"openTime":1684619100000,"open":27033.59,"high":27046.61,"low":27019.66,"close":27041.88,"volume":0.29792,"closeTime":1684619999999},{"openTime":1684620000000,"open":27044.06,"high":27045,"low":27025.41,"close":27036.71,"volume":0.37199,"closeTime":1684620899999},{"openTime":1684620900000,"open":27031.3,"high":27050.42,"low":27023.2,"close":27047.65,"volume":1.26482,"closeTime":1684621799999},{"openTime":1684621800000,"open":27057.78,"high":27071.4,"low":27050.03,"close":27064.35,"volume":0.30253,"closeTime":1684622699999},{"openTime":1684622700000,"open":27061.47,"high":27077.68,"low":27061.17,"close":27074.7,"volume":0.8589,"closeTime":1684623599999},{"openTime":1684623600000,"open":27071.93,"high":27077.5,"low":27057.93,"close":27062.72,"volume":3.64088,"closeTime":1684624499999},{"openTime":1684624500000,"open":27073.16,"high":27079.66,"low":27070.41,"close":27077.21,"volume":0.74192,"closeTime":1684625399999},{"openTime":1684625400000,"open":27076.81,"high":27113.11,"low":27076.81,"close":27103.76,"volume":1.52482,"closeTime":1684626299999},{"openTime":1684626300000,"open":27100.95,"high":27137.73,"low":27092.7,"close":27114.58,"volume":3.31452,"closeTime":1684627199999},{"openTime":1684627200000,"open":27111.31,"high":27123.82,"low":27074.45,"close":27082.62,"volume":2.52548,"closeTime":1684628099999},{"openTime":1684628100000,"open":27082.8,"high":27092.29,"low":27074.8,"close":27092.28,"volume":0.76964,"closeTime":1684628999999},{"openTime":1684629000000,"open":27089.7,"high":27120.71,"low":27089.7,"close":27120.71,"volume":0.72449,"closeTime":1684629899999},{"openTime":1684629900000,"open":27120.73,"high":27286.51,"low":27120.73,"close":27245.69,"volume":9.0746,"closeTime":1684630799999},{"openTime":1684630800000,"open":27257.47,"high":27260.93,"low":27203.64,"close":27240.05,"volume":3.14092,"closeTime":1684631699999},{"openTime":1684631700000,"open":27224.81,"high":27227.31,"low":27195.13,"close":27199.72,"volume":5.16595,"closeTime":1684632599999},{"openTime":1684632600000,"open":27199.49,"high":27211.4,"low":27195.67,"close":27199.15,"volume":0.61209,"closeTime":1684633499999},{"openTime":1684633500000,"open":27197.9,"high":27205.9,"low":27158.3,"close":27172.3,"volume":2.04551,"closeTime":1684634399999},{"openTime":1684634400000,"open":27172.47,"high":27195.6,"low":27157.09,"close":27187.29,"volume":0.75174,"closeTime":1684635299999},{"openTime":1684635300000,"open":27189.68,"high":27191.42,"low":27160.66,"close":27166.2,"volume":0.50579,"closeTime":1684636199999},{"openTime":1684636200000,"open":27175.75,"high":27183.27,"low":27169.16,"close":27181.27,"volume":0.05404,"closeTime":1684637099999},{"openTime":1684637100000,"open":27175.91,"high":27185.39,"low":27166.23,"close":27185,"volume":3.68945,"closeTime":1684637999999},{"openTime":1684638000000,"open":27183.89,"high":27186.73,"low":27171.13,"close":27178.62,"volume":4.88477,"closeTime":1684638899999},{"openTime":1684638900000,"open":27175.66,"high":27187.04,"low":27170.07,"close":27187.04,"volume":0.79501,"closeTime":1684639799999},{"openTime":1684639800000,"open":27187.14,"high":27187.34,"low":27179.39,"close":27187.34,"volume":0.06444,"closeTime":1684640699999},{"openTime":1684640700000,"open":27189.37,"high":27206,"low":27176.3,"close":27186.9,"volume":1.64742,"closeTime":1684641599999},{"openTime":1684641600000,"open":27190.49,"high":27197.95,"low":27171.59,"close":27171.59,"volume":1.7209,"closeTime":1684642499999},{"openTime":1684642500000,"open":27171.58,"high":27175.94,"low":27170.05,"close":27175.94,"volume":0.48077,"closeTime":1684643399999},{"openTime":1684643400000,"open":27175.95,"high":27181.41,"low":27162.05,"close":27169.75,"volume":1.00745,"closeTime":1684644299999},{"openTime":1684644300000,"open":27168.65,"high":27168.65,"low":27131.6,"close":27137.24,"volume":1.46269,"closeTime":1684645199999},{"openTime":1684645200000,"open":27140.57,"high":27149.09,"low":27123.83,"close":27124.87,"volume":0.7585,"closeTime":1684646099999},{"openTime":1684646100000,"open":27127.22,"high":27134,"low":27097.92,"close":27116.02,"volume":1.55158,"closeTime":1684646999999},{"openTime":1684647000000,"open":27121.34,"high":27126.67,"low":27118.93,"close":27122.56,"volume":0.0137,"closeTime":1684647899999},{"openTime":1684647900000,"open":27127.41,"high":27127.41,"low":27107.53,"close":27107.91,"volume":0.11315,"closeTime":1684648799999},{"openTime":1684648800000,"open":27106.7,"high":27111.31,"low":27095.64,"close":27104.25,"volume":1.19097,"closeTime":1684649699999},{"openTime":1684649700000,"open":27107.16,"high":27107.16,"low":27087.08,"close":27097.46,"volume":0.51009,"closeTime":1684650599999},{"openTime":1684650600000,"open":27098.62,"high":27098.62,"low":27072.7,"close":27085.82,"volume":0.15357,"closeTime":1684651499999},{"openTime":1684651500000,"open":27085.82,"high":27103.09,"low":27085.82,"close":27094.55,"volume":0.91667,"closeTime":1684652399999},{"openTime":1684652400000,"open":27094.54,"high":27095.17,"low":27072.5,"close":27072.5,"volume":0.40881,"closeTime":1684653299999},{"openTime":1684653300000,"open":27073.85,"high":27085.46,"low":27066.83,"close":27071.47,"volume":0.65426,"closeTime":1684654199999},{"openTime":1684654200000,"open":27071.47,"high":27087.59,"low":27057.76,"close":27078.06,"volume":1.3672,"closeTime":1684655099999},{"openTime":1684655100000,"open":27076.55,"high":27082.78,"low":27059.33,"close":27062.74,"volume":0.64033,"closeTime":1684655999999},{"openTime":1684656000000,"open":27064.47,"high":27074.52,"low":27036.93,"close":27074.52,"volume":0.76616,"closeTime":1684656899999},{"openTime":1684656900000,"open":27079.7,"high":27079.7,"low":27053.24,"close":27053.56,"volume":0.44845,"closeTime":1684657799999},{"openTime":1684657800000,"open":27068.63,"high":27068.63,"low":27052.91,"close":27058.88,"volume":0.50221,"closeTime":1684658699999},{"openTime":1684658700000,"open":27058.87,"high":27058.87,"low":27052.91,"close":27054.04,"volume":0.18749,"closeTime":1684659599999},{"openTime":1684659600000,"open":27054.03,"high":27054.03,"low":27039.26,"close":27039.26,"volume":0.17162,"closeTime":1684660499999},{"openTime":1684660500000,"open":27039.4,"high":27085.42,"low":27039.4,"close":27066,"volume":1.47142,"closeTime":1684661399999},{"openTime":1684661400000,"open":27056.28,"high":27070.36,"low":27052.67,"close":27070.36,"volume":0.38684,"closeTime":1684662299999},{"openTime":1684662300000,"open":27078.45,"high":27086.3,"low":27070.99,"close":27084.35,"volume":0.39872,"closeTime":1684663199999},{"openTime":1684663200000,"open":27086.31,"high":27096.25,"low":27071.23,"close":27071.65,"volume":0.59831,"closeTime":1684664099999},{"openTime":1684664100000,"open":27070.55,"high":27070.56,"low":27065.92,"close":27070.56,"volume":0.12457,"closeTime":1684664999999},{"openTime":1684665000000,"open":27067.91,"high":27077.07,"low":26999.27,"close":26999.52,"volume":1.88056,"closeTime":1684665899999},{"openTime":1684665900000,"open":27000.97,"high":27000.97,"low":26904.52,"close":26967.6,"volume":5.45059,"closeTime":1684666799999},{"openTime":1684666800000,"open":26964.96,"high":26964.96,"low":26854.07,"close":26898.02,"volume":5.60394,"closeTime":1684667699999},{"openTime":1684667700000,"open":26910.72,"high":26910.72,"low":26866.04,"close":26898.89,"volume":4.40558,"closeTime":1684668599999},{"openTime":1684668600000,"open":26902.14,"high":26926.66,"low":26882.87,"close":26909.93,"volume":1.49805,"closeTime":1684669499999},{"openTime":1684669500000,"open":26902.75,"high":26929.3,"low":26788.2,"close":26845.16,"volume":6.77214,"closeTime":1684670399999},{"openTime":1684670400000,"open":26842,"high":26866.12,"low":26820.57,"close":26827.59,"volume":4.60919,"closeTime":1684671299999},{"openTime":1684671300000,"open":26833.86,"high":26868.26,"low":26826.98,"close":26856.05,"volume":1.70799,"closeTime":1684672199999},{"openTime":1684672200000,"open":26860.79,"high":26906.98,"low":26853.61,"close":26906.98,"volume":0.57496,"closeTime":1684673099999},{"openTime":1684673100000,"open":26908.13,"high":26957.12,"low":26886.33,"close":26943.5,"volume":2.16915,"closeTime":1684673999999},{"openTime":1684674000000,"open":26947.12,"high":26948.44,"low":26927.95,"close":26927.95,"volume":2.63449,"closeTime":1684674899999},{"openTime":1684674900000,"open":26924.21,"high":26942.49,"low":26922.29,"close":26940.04,"volume":0.83903,"closeTime":1684675799999},{"openTime":1684675800000,"open":26940.89,"high":26940.89,"low":26916.06,"close":26917.69,"volume":0.66578,"closeTime":1684676699999},{"openTime":1684676700000,"open":26914.71,"high":26937.01,"low":26902.3,"close":26908.58,"volume":0.75347,"closeTime":1684677599999},{"openTime":1684677600000,"open":26904.8,"high":26935.64,"low":26904.8,"close":26933.19,"volume":0.28221,"closeTime":1684678499999},{"openTime":1684678500000,"open":26933.19,"high":26981.36,"low":26928.15,"close":26963.49,"volume":1.97368,"closeTime":1684679399999},{"openTime":1684679400000,"open":26970.1,"high":26984.46,"low":26946.76,"close":26962.08,"volume":1.20137,"closeTime":1684680299999},{"openTime":1684680300000,"open":26965.22,"high":26976.75,"low":26891.71,"close":26906.8,"volume":1.65196,"closeTime":1684681199999},{"openTime":1684681200000,"open":26908.7,"high":26990.29,"low":26908.7,"close":26952.9,"volume":3.29136,"closeTime":1684682099999},{"openTime":1684682100000,"open":26949.36,"high":26960.87,"low":26929.12,"close":26958.76,"volume":0.60505,"closeTime":1684682999999},{"openTime":1684683000000,"open":26955.74,"high":26955.74,"low":26832.57,"close":26832.57,"volume":2.5659,"closeTime":1684683899999},{"openTime":1684683900000,"open":26832.56,"high":26913.98,"low":26824.11,"close":26907.83,"volume":5.23688,"closeTime":1684684799999},{"openTime":1684684800000,"open":26913.8,"high":26929.29,"low":26898.77,"close":26915.17,"volume":0.90281,"closeTime":1684685699999},{"openTime":1684685700000,"open":26912.82,"high":26914.46,"low":26877.49,"close":26887.99,"volume":6.22493,"closeTime":1684686599999},{"openTime":1684686600000,"open":26899.8,"high":26926.95,"low":26870.58,"close":26899.29,"volume":3.77426,"closeTime":1684687499999},{"openTime":1684687500000,"open":26899.19,"high":26911.76,"low":26866.27,"close":26894.82,"volume":1.20989,"closeTime":1684688399999},{"openTime":1684688400000,"open":26894.31,"high":26949.38,"low":26885.04,"close":26926.04,"volume":1.08496,"closeTime":1684689299999},{"openTime":1684689300000,"open":26924.08,"high":26924.08,"low":26886.49,"close":26891.84,"volume":0.76526,"closeTime":1684690199999},{"openTime":1684690200000,"open":26890.77,"high":26904.48,"low":26856.31,"close":26904.48,"volume":1.97106,"closeTime":1684691099999},{"openTime":1684691100000,"open":26904.15,"high":26906,"low":26845.61,"close":26888.47,"volume":3.10077,"closeTime":1684691999999},{"openTime":1684692000000,"open":26881.15,"high":26890.53,"low":26880.56,"close":26885.54,"volume":0.58918,"closeTime":1684692899999},{"openTime":1684692900000,"open":26886.97,"high":26895.29,"low":26864.12,"close":26873.33,"volume":1.00936,"closeTime":1684693799999},{"openTime":1684693800000,"open":26878.29,"high":26895.73,"low":26857.36,"close":26895.52,"volume":1.95232,"closeTime":1684694699999},{"openTime":1684694700000,"open":26895.52,"high":26908.24,"low":26869.61,"close":26880.09,"volume":3.84536,"closeTime":1684695599999},{"openTime":1684695600000,"open":26883.74,"high":26897.03,"low":26871.46,"close":26897.03,"volume":0.94043,"closeTime":1684696499999},{"openTime":1684696500000,"open":26896.82,"high":26901.87,"low":26878.03,"close":26888.5,"volume":0.48532,"closeTime":1684697399999},{"openTime":1684697400000,"open":26889.27,"high":26914.24,"low":26888.41,"close":26905.7,"volume":2.47484,"closeTime":1684698299999},{"openTime":1684698300000,"open":26905.33,"high":26926.54,"low":26898.99,"close":26909.48,"volume":1.94684,"closeTime":1684699199999},{"openTime":1684699200000,"open":26911.37,"high":26942.58,"low":26897.64,"close":26910.67,"volume":4.54635,"closeTime":1684700099999},{"openTime":1684700100000,"open":26911.7,"high":26914.17,"low":26890.32,"close":26896.21,"volume":4.55822,"closeTime":1684700999999},{"openTime":1684701000000,"open":26896.21,"high":26899.36,"low":26861.43,"close":26862.62,"volume":6.45759,"closeTime":1684701899999},{"openTime":1684701900000,"open":26862.16,"high":26890.25,"low":26832.57,"close":26852.13,"volume":2.64997,"closeTime":1684702799999},{"openTime":1684702800000,"open":26853.96,"high":26857.73,"low":26660.67,"close":26779.33,"volume":8.99678,"closeTime":1684703699999},{"openTime":1684703700000,"open":26779.97,"high":26783.13,"low":26682.15,"close":26711.79,"volume":8.794,"closeTime":1684704599999},{"openTime":1684704600000,"open":26711.6,"high":26779.89,"low":26711.6,"close":26779.43,"volume":4.17384,"closeTime":1684705499999},{"openTime":1684705500000,"open":26767.95,"high":26806.25,"low":26756.05,"close":26756.05,"volume":2.21894,"closeTime":1684706399999},{"openTime":1684706400000,"open":26753.55,"high":26801.1,"low":26746.41,"close":26771.26,"volume":1.83851,"closeTime":1684707299999},{"openTime":1684707300000,"open":26771.25,"high":26789.72,"low":26761.52,"close":26764.22,"volume":3.55678,"closeTime":1684708199999},{"openTime":1684708200000,"open":26761.5,"high":26796.94,"low":26759.98,"close":26776.49,"volume":3.55883,"closeTime":1684709099999},{"openTime":1684709100000,"open":26779.26,"high":26793.83,"low":26763.01,"close":26764.09,"volume":4.64451,"closeTime":1684709999999},{"openTime":1684710000000,"open":26764.09,"high":26811.35,"low":26763.01,"close":26799.82,"volume":1.16449,"closeTime":1684710899999},{"openTime":1684710900000,"open":26799.82,"high":26800.27,"low":26782.72,"close":26793.57,"volume":0.86671,"closeTime":1684711799999},{"openTime":1684711800000,"open":26789.41,"high":26799.34,"low":26775.75,"close":26789.83,"volume":0.45339,"closeTime":1684712699999},{"openTime":1684712700000,"open":26788.53,"high":26792.44,"low":26735.06,"close":26752.18,"volume":2.45881,"closeTime":1684713599999},{"openTime":1684713600000,"open":26751.6,"high":26791.34,"low":26740.58,"close":26786.42,"volume":3.95796,"closeTime":1684714499999},{"openTime":1684714500000,"open":26786.04,"high":26786.04,"low":26692.62,"close":26706.4,"volume":2.98405,"closeTime":1684715399999},{"openTime":1684715400000,"open":26706.39,"high":26706.39,"low":26551.01,"close":26629.51,"volume":18.98695,"closeTime":1684716299999},{"openTime":1684716300000,"open":26633.38,"high":26672.22,"low":26595.38,"close":26664.6,"volume":3.36563,"closeTime":1684717199999},{"openTime":1684717200000,"open":26656.4,"high":26689.94,"low":26598.48,"close":26625.78,"volume":2.40119,"closeTime":1684718099999},{"openTime":1684718100000,"open":26616.26,"high":26678.08,"low":26598.48,"close":26672.16,"volume":5.03114,"closeTime":1684718999999},{"openTime":1684719000000,"open":26674.38,"high":26677.89,"low":26622.92,"close":26658.65,"volume":5.94877,"closeTime":1684719899999},{"openTime":1684719900000,"open":26658.95,"high":26659.67,"low":26572.5,"close":26581.84,"volume":4.05058,"closeTime":1684720799999},{"openTime":1684720800000,"open":26579.32,"high":26627.7,"low":26540.86,"close":26625.26,"volume":14.68427,"closeTime":1684721699999},{"openTime":1684721700000,"open":26625.25,"high":26654.43,"low":26605.78,"close":26649.64,"volume":2.78438,"closeTime":1684722599999},{"openTime":1684722600000,"open":26647.66,"high":26665.38,"low":26645.5,"close":26651.31,"volume":2.0652,"closeTime":1684723499999},{"openTime":1684723500000,"open":26659.73,"high":26668.44,"low":26642.34,"close":26653.54,"volume":5.74666,"closeTime":1684724399999},{"openTime":1684724400000,"open":26655.44,"high":26667.56,"low":26648.23,"close":26655.72,"volume":2.33274,"closeTime":1684725299999},{"openTime":1684725300000,"open":26661.99,"high":26675.13,"low":26639.48,"close":26667.19,"volume":8.72344,"closeTime":1684726199999},{"openTime":1684726200000,"open":26671.12,"high":26679.65,"low":26655.57,"close":26673.72,"volume":5.35589,"closeTime":1684727099999},{"openTime":1684727100000,"open":26673.68,"high":26673.68,"low":26640.01,"close":26654.04,"volume":8.09919,"closeTime":1684727999999},{"openTime":1684728000000,"open":26651.75,"high":26668.06,"low":26648.4,"close":26659.49,"volume":4.61075,"closeTime":1684728899999},{"openTime":1684728900000,"open":26662.17,"high":26691.21,"low":26658.54,"close":26691.21,"volume":2.61653,"closeTime":1684729799999},{"openTime":1684729800000,"open":26693.65,"high":26733.15,"low":26681.99,"close":26716.2,"volume":17.58662,"closeTime":1684730699999},{"openTime":1684730700000,"open":26720.61,"high":26721.29,"low":26698.07,"close":26704.51,"volume":1.57276,"closeTime":1684731599999},{"openTime":1684731600000,"open":26706.86,"high":26739.11,"low":26706.86,"close":26733.62,"volume":0.99672,"closeTime":1684732499999},{"openTime":1684732500000,"open":26734.99,"high":26763.06,"low":26733.74,"close":26749.34,"volume":2.90804,"closeTime":1684733399999},{"openTime":1684733400000,"open":26756.68,"high":26807.67,"low":26740.22,"close":26780.74,"volume":1.72153,"closeTime":1684734299999},{"openTime":1684734300000,"open":26782.12,"high":26789.42,"low":26755.59,"close":26763.5,"volume":0.73857,"closeTime":1684735199999},{"openTime":1684735200000,"open":26769.23,"high":26793.02,"low":26765.5,"close":26791.01,"volume":0.93769,"closeTime":1684736099999},{"openTime":1684736100000,"open":26794.7,"high":26917.76,"low":26794.7,"close":26890.74,"volume":6.73336,"closeTime":1684736999999},{"openTime":1684737000000,"open":26906.39,"high":26914.77,"low":26843.17,"close":26848.56,"volume":2.77934,"closeTime":1684737899999},{"openTime":1684737900000,"open":26848.55,"high":26851.76,"low":26812.02,"close":26826.02,"volume":4.11452,"closeTime":1684738799999},{"openTime":1684738800000,"open":26830.96,"high":26840.69,"low":26802.05,"close":26840.22,"volume":4.05278,"closeTime":1684739699999},{"openTime":1684739700000,"open":26838.9,"high":26854.38,"low":26796.7,"close":26854.38,"volume":6.06266,"closeTime":1684740599999},{"openTime":1684740600000,"open":26852.62,"high":26880.31,"low":26840.82,"close":26872.41,"volume":1.25572,"closeTime":1684741499999},{"openTime":1684741500000,"open":26877.61,"high":26878.14,"low":26852.09,"close":26852.09,"volume":0.93158,"closeTime":1684742399999},{"openTime":1684742400000,"open":26852.09,"high":26889.75,"low":26838.25,"close":26885.14,"volume":5.06557,"closeTime":1684743299999},{"openTime":1684743300000,"open":26889.76,"high":26904.22,"low":26871.69,"close":26871.69,"volume":5.23884,"closeTime":1684744199999},{"openTime":1684744200000,"open":26877.97,"high":26884.04,"low":26856.81,"close":26867.45,"volume":0.5466,"closeTime":1684745099999},{"openTime":1684745100000,"open":26871.25,"high":26873.83,"low":26832.56,"close":26832.56,"volume":1.13753,"closeTime":1684745999999},{"openTime":1684746000000,"open":26832.75,"high":26860.79,"low":26832.75,"close":26860.79,"volume":1.22691,"closeTime":1684746899999},{"openTime":1684746900000,"open":26862.31,"high":26891.77,"low":26862.08,"close":26869.27,"volume":1.72622,"closeTime":1684747799999},{"openTime":1684747800000,"open":26869.27,"high":26877.97,"low":26861.8,"close":26863.82,"volume":2.46257,"closeTime":1684748699999},{"openTime":1684748700000,"open":26863.58,"high":26872.13,"low":26833.58,"close":26867.83,"volume":2.69536,"closeTime":1684749599999},{"openTime":1684749600000,"open":26869.04,"high":26882.2,"low":26843.19,"close":26855.74,"volume":2.95266,"closeTime":1684750499999},{"openTime":1684750500000,"open":26854.76,"high":26856.53,"low":26847.1,"close":26847.81,"volume":0.85582,"closeTime":1684751399999},{"openTime":1684751400000,"open":26846.97,"high":26846.97,"low":26811.59,"close":26825.71,"volume":1.32722,"closeTime":1684752299999},{"openTime":1684752300000,"open":26823.78,"high":26837.09,"low":26804.98,"close":26836.6,"volume":1.00912,"closeTime":1684753199999},{"openTime":1684753200000,"open":26837.09,"high":26837.09,"low":26802.09,"close":26802.09,"volume":1.30246,"closeTime":1684754099999},{"openTime":1684754100000,"open":26798.79,"high":26809.44,"low":26773.28,"close":26803.42,"volume":2.61355,"closeTime":1684754999999},{"openTime":1684755000000,"open":26802.43,"high":26816.69,"low":26787.48,"close":26799.41,"volume":1.1633,"closeTime":1684755899999},{"openTime":1684755900000,"open":26801.3,"high":26829.4,"low":26801.3,"close":26829.4,"volume":1.31436,"closeTime":1684756799999},{"openTime":1684756800000,"open":26829.65,"high":26869.31,"low":26825.85,"close":26837.71,"volume":3.91206,"closeTime":1684757699999},{"openTime":1684757700000,"open":26834.83,"high":26838.73,"low":26811.85,"close":26833.26,"volume":0.88252,"closeTime":1684758599999},{"openTime":1684758600000,"open":26824.76,"high":26878.56,"low":26794,"close":26794,"volume":8.80055,"closeTime":1684759499999},{"openTime":1684759500000,"open":26794.77,"high":26804.4,"low":26733.19,"close":26735.78,"volume":4.40162,"closeTime":1684760399999},{"openTime":1684760400000,"open":26735.78,"high":26772.25,"low":26706.87,"close":26772.25,"volume":3.88587,"closeTime":1684761299999},{"openTime":1684761300000,"open":26777.91,"high":26805.26,"low":26772.72,"close":26791.61,"volume":10.0689,"closeTime":1684762199999},{"openTime":1684762200000,"open":26799.91,"high":27103.06,"low":26799.91,"close":27034.84,"volume":18.74256,"closeTime":1684763099999},{"openTime":1684763100000,"open":27045.91,"high":27063.53,"low":26999.27,"close":27013.86,"volume":19.44781,"closeTime":1684763999999},{"openTime":1684764000000,"open":27019.71,"high":27052.22,"low":26777.07,"close":26876.77,"volume":19.42784,"closeTime":1684764899999},{"openTime":1684764900000,"open":26882.99,"high":26988.15,"low":26869.57,"close":26953.19,"volume":11.98424,"closeTime":1684765799999},{"openTime":1684765800000,"open":26949.57,"high":27004.61,"low":26900,"close":26911.49,"volume":8.41494,"closeTime":1684766699999},{"openTime":1684766700000,"open":26922.46,"high":26956.63,"low":26902.34,"close":26956.63,"volume":12.77558,"closeTime":1684767599999},{"openTime":1684767600000,"open":26964,"high":26981.16,"low":26860.47,"close":26861.26,"volume":6.4193,"closeTime":1684768499999},{"openTime":1684768500000,"open":26861.46,"high":26895.38,"low":26825.19,"close":26860.53,"volume":5.60766,"closeTime":1684769399999},{"openTime":1684769400000,"open":26859.19,"high":26906.72,"low":26854.97,"close":26888.27,"volume":2.68597,"closeTime":1684770299999},{"openTime":1684770300000,"open":26886.55,"high":26901.99,"low":26877.38,"close":26893.43,"volume":2.51801,"closeTime":1684771199999},{"openTime":1684771200000,"open":26881.46,"high":26930.16,"low":26879.06,"close":26916.4,"volume":2.33974,"closeTime":1684772099999},{"openTime":1684772100000,"open":26909.91,"high":26909.91,"low":26841.27,"close":26878.92,"volume":5.61028,"closeTime":1684772999999},{"openTime":1684773000000,"open":26873.68,"high":26904.75,"low":26858.43,"close":26902.42,"volume":2.69188,"closeTime":1684773899999},{"openTime":1684773900000,"open":26900.63,"high":26900.63,"low":26851.06,"close":26882.69,"volume":3.30504,"closeTime":1684774799999},{"openTime":1684774800000,"open":26882.68,"high":26904.66,"low":26789.55,"close":26810.58,"volume":7.80274,"closeTime":1684775699999},{"openTime":1684775700000,"open":26805.93,"high":26829.85,"low":26789.55,"close":26803.79,"volume":4.21083,"closeTime":1684776599999},{"openTime":1684776600000,"open":26803.79,"high":26861.54,"low":26803.79,"close":26838.33,"volume":10.35834,"closeTime":1684777499999},{"openTime":1684777500000,"open":26858.25,"high":26874.79,"low":26849.8,"close":26856.89,"volume":4.28271,"closeTime":1684778399999},{"openTime":1684778400000,"open":26857.32,"high":26867.78,"low":26844.34,"close":26859.01,"volume":4.13075,"closeTime":1684779299999},{"openTime":1684779300000,"open":26872.62,"high":26939.79,"low":26871.03,"close":26923.59,"volume":11.00536,"closeTime":1684780199999},{"openTime":1684780200000,"open":26921.76,"high":26921.76,"low":26884.27,"close":26902.75,"volume":6.00651,"closeTime":1684781099999},{"openTime":1684781100000,"open":26904.36,"high":26904.36,"low":26875.86,"close":26883.01,"volume":3.39882,"closeTime":1684781999999},{"openTime":1684782000000,"open":26896.26,"high":26896.26,"low":26850.49,"close":26852.35,"volume":4.85351,"closeTime":1684782899999},{"openTime":1684782900000,"open":26853.63,"high":26860.74,"low":26827.1,"close":26835.41,"volume":3.37643,"closeTime":1684783799999},{"openTime":1684783800000,"open":26851.51,"high":26865.07,"low":26824.6,"close":26840.98,"volume":2.40034,"closeTime":1684784699999},{"openTime":1684784700000,"open":26849.96,"high":26875.65,"low":26842.87,"close":26864.56,"volume":3.24314,"closeTime":1684785599999},{"openTime":1684785600000,"open":26865.93,"high":26871.45,"low":26858.68,"close":26864.25,"volume":0.70287,"closeTime":1684786499999},{"openTime":1684786500000,"open":26861.74,"high":26863.46,"low":26836.53,"close":26836.53,"volume":0.74579,"closeTime":1684787399999},{"openTime":1684787400000,"open":26836.26,"high":26862.53,"low":26836.26,"close":26862.53,"volume":29.09054,"closeTime":1684788299999},{"openTime":1684788300000,"open":26866.14,"high":26937.1,"low":26866.14,"close":26898.78,"volume":6.56707,"closeTime":1684789199999},{"openTime":1684789200000,"open":26902.21,"high":26915.49,"low":26890.51,"close":26899.01,"volume":3.16052,"closeTime":1684790099999},{"openTime":1684790100000,"open":26899.35,"high":26959.95,"low":26885.1,"close":26913.27,"volume":4.09143,"closeTime":1684790999999},{"openTime":1684791000000,"open":26931.01,"high":26952.75,"low":26925.81,"close":26925.81,"volume":2.94495,"closeTime":1684791899999},{"openTime":1684791900000,"open":26921.31,"high":26929.25,"low":26897.56,"close":26905.41,"volume":2.16731,"closeTime":1684792799999},{"openTime":1684792800000,"open":26897.59,"high":26916.8,"low":26897.56,"close":26898.61,"volume":3.52361,"closeTime":1684793699999},{"openTime":1684793700000,"open":26897.82,"high":26897.82,"low":26879.74,"close":26892.64,"volume":0.74574,"closeTime":1684794599999},{"openTime":1684794600000,"open":26891.13,"high":26902.04,"low":26878,"close":26895.11,"volume":1.05005,"closeTime":1684795499999},{"openTime":1684795500000,"open":26900.12,"high":26900.12,"low":26879.9,"close":26880.84,"volume":0.85827,"closeTime":1684796399999},{"openTime":1684796400000,"open":26877.47,"high":26890.14,"low":26854.2,"close":26867.95,"volume":9.34717,"closeTime":1684797299999},{"openTime":1684797300000,"open":26869.08,"high":26869.08,"low":26836.86,"close":26861.28,"volume":3.59347,"closeTime":1684798199999},{"openTime":1684798200000,"open":26859.68,"high":26873.82,"low":26849.32,"close":26858.82,"volume":1.81786,"closeTime":1684799099999},{"openTime":1684799100000,"open":26871.49,"high":26874.62,"low":26849.8,"close":26858,"volume":2.43795,"closeTime":1684799999999},{"openTime":1684800000000,"open":26858.5,"high":26865.21,"low":26852.27,"close":26863.93,"volume":0.2511,"closeTime":1684800899999},{"openTime":1684800900000,"open":26863.92,"high":26896.46,"low":26854.52,"close":26894.09,"volume":1.11476,"closeTime":1684801799999},{"openTime":1684801800000,"open":26896.64,"high":26945.66,"low":26896.64,"close":26925.49,"volume":5.16773,"closeTime":1684802699999},{"openTime":1684802700000,"open":26920.82,"high":26920.82,"low":26808.71,"close":26823.76,"volume":8.40624,"closeTime":1684803599999},{"openTime":1684803600000,"open":26831.92,"high":26853.88,"low":26811.8,"close":26852.19,"volume":6.85487,"closeTime":1684804499999},{"openTime":1684804500000,"open":26850.87,"high":27013.94,"low":26847.09,"close":26986.16,"volume":16.93026,"closeTime":1684805399999},{"openTime":1684805400000,"open":26991.03,"high":27116.95,"low":26982.85,"close":27037.68,"volume":9.04033,"closeTime":1684806299999},{"openTime":1684806300000,"open":27042.37,"high":27083.95,"low":26986.59,"close":26997.18,"volume":6.52691,"closeTime":1684807199999},{"openTime":1684807200000,"open":27010.99,"high":27070.18,"low":27005.4,"close":27063.39,"volume":3.40786,"closeTime":1684808099999},{"openTime":1684808100000,"open":27070.92,"high":27087.62,"low":27048.78,"close":27050.42,"volume":2.80208,"closeTime":1684808999999},{"openTime":1684809000000,"open":27053.99,"high":27066.19,"low":27021.07,"close":27037.46,"volume":4.78245,"closeTime":1684809899999},{"openTime":1684809900000,"open":27039.57,"high":27173.75,"low":27039.57,"close":27136.15,"volume":5.7011,"closeTime":1684810799999},{"openTime":1684810800000,"open":27134.88,"high":27224.11,"low":27127.5,"close":27177.63,"volume":9.21052,"closeTime":1684811699999},{"openTime":1684811700000,"open":27187.15,"high":27432.16,"low":27186.79,"close":27341.5,"volume":34.83573,"closeTime":1684812599999},{"openTime":1684812600000,"open":27355.15,"high":27401.02,"low":27339.56,"close":27370.43,"volume":7.77342,"closeTime":1684813499999},{"openTime":1684813500000,"open":27371.96,"high":27422.32,"low":27362.8,"close":27370.97,"volume":4.92246,"closeTime":1684814399999},{"openTime":1684814400000,"open":27369.19,"high":27441.81,"low":27355.04,"close":27355.04,"volume":31.9952,"closeTime":1684815299999},{"openTime":1684815300000,"open":27357.86,"high":27432.45,"low":27357.86,"close":27400.48,"volume":2.87536,"closeTime":1684816199999},{"openTime":1684816200000,"open":27404.03,"high":27418.86,"low":27351.64,"close":27369.48,"volume":1.84078,"closeTime":1684817099999},{"openTime":1684817100000,"open":27382.85,"high":27404.2,"low":27358.08,"close":27388.75,"volume":2.12337,"closeTime":1684817999999},{"openTime":1684818000000,"open":27387.33,"high":27432.57,"low":27385.33,"close":27420.8,"volume":11.67798,"closeTime":1684818899999},{"openTime":1684818900000,"open":27430.4,"high":27512.01,"low":27384.93,"close":27391.1,"volume":6.32577,"closeTime":1684819799999},{"openTime":1684819800000,"open":27391.1,"high":27417.1,"low":27376.41,"close":27411.93,"volume":1.86132,"closeTime":1684820699999},{"openTime":1684820700000,"open":27413.48,"high":27451.79,"low":27392.48,"close":27394.49,"volume":2.40432,"closeTime":1684821599999},{"openTime":1684821600000,"open":27400.56,"high":27430.65,"low":27380.02,"close":27399.13,"volume":1.93685,"closeTime":1684822499999},{"openTime":1684822500000,"open":27404.47,"high":27410.78,"low":27359.13,"close":27359.13,"volume":1.07179,"closeTime":1684823399999},{"openTime":1684823400000,"open":27362.48,"high":27374.28,"low":27290.89,"close":27333.82,"volume":3.65465,"closeTime":1684824299999},{"openTime":1684824300000,"open":27334.23,"high":27334.23,"low":27289.77,"close":27294.82,"volume":2.45431,"closeTime":1684825199999},{"openTime":1684825200000,"open":27312.85,"high":27312.85,"low":27278.89,"close":27286.54,"volume":7.78816,"closeTime":1684826099999},{"openTime":1684826100000,"open":27298.99,"high":27331.27,"low":27265,"close":27265,"volume":3.05143,"closeTime":1684826999999},{"openTime":1684827000000,"open":27264.4,"high":27295.51,"low":27212.9,"close":27280.88,"volume":4.48746,"closeTime":1684827899999},{"openTime":1684827900000,"open":27286.88,"high":27321.05,"low":27261.15,"close":27302.84,"volume":3.19265,"closeTime":1684828799999},{"openTime":1684828800000,"open":27310.94,"high":27326.88,"low":27267.31,"close":27280.06,"volume":3.67178,"closeTime":1684829699999},{"openTime":1684829700000,"open":27278.14,"high":27297.73,"low":27260.98,"close":27292.59,"volume":1.85824,"closeTime":1684830599999},{"openTime":1684830600000,"open":27296.05,"high":27322.38,"low":27285.42,"close":27307.12,"volume":1.48726,"closeTime":1684831499999},{"openTime":1684831500000,"open":27309.49,"high":27341.68,"low":27302.74,"close":27338.06,"volume":2.67429,"closeTime":1684832399999},{"openTime":1684832400000,"open":27339.58,"high":27343.18,"low":27313,"close":27313,"volume":1.26718,"closeTime":1684833299999},{"openTime":1684833300000,"open":27314.08,"high":27317.56,"low":27287.04,"close":27297.27,"volume":2.08418,"closeTime":1684834199999},{"openTime":1684834200000,"open":27299.92,"high":27310.26,"low":27275.59,"close":27281.84,"volume":2.38547,"closeTime":1684835099999},{"openTime":1684835100000,"open":27279.7,"high":27292.58,"low":27272.71,"close":27278.91,"volume":3.02994,"closeTime":1684835999999},{"openTime":1684836000000,"open":27278.9,"high":27285.25,"low":27256.77,"close":27269.63,"volume":1.0995,"closeTime":1684836899999},{"openTime":1684836900000,"open":27278.62,"high":27317.78,"low":27278.62,"close":27317.78,"volume":1.54018,"closeTime":1684837799999},{"openTime":1684837800000,"open":27316.35,"high":27316.35,"low":27294.18,"close":27294.18,"volume":0.41495,"closeTime":1684838699999},{"openTime":1684838700000,"open":27294.18,"high":27343.24,"low":27275.02,"close":27329.74,"volume":3.18846,"closeTime":1684839599999},{"openTime":1684839600000,"open":27336.46,"high":27346.39,"low":27283.28,"close":27300.89,"volume":2.47494,"closeTime":1684840499999},{"openTime":1684840500000,"open":27311.9,"high":27331.19,"low":27308.63,"close":27331.19,"volume":0.83412,"closeTime":1684841399999},{"openTime":1684841400000,"open":27334.76,"high":27339.74,"low":27307.59,"close":27329.89,"volume":2.20257,"closeTime":1684842299999},{"openTime":1684842300000,"open":27331.64,"high":27352.48,"low":27316.35,"close":27339.88,"volume":3.05928,"closeTime":1684843199999},{"openTime":1684843200000,"open":27342.35,"high":27372.99,"low":27321.56,"close":27365.02,"volume":3.31693,"closeTime":1684844099999},{"openTime":1684844100000,"open":27364.01,"high":27387.35,"low":27349.75,"close":27387.35,"volume":2.16766,"closeTime":1684844999999},{"openTime":1684845000000,"open":27388.31,"high":27389.55,"low":27294.18,"close":27300.96,"volume":8.88737,"closeTime":1684845899999},{"openTime":1684845900000,"open":27300.61,"high":27314.1,"low":27242.17,"close":27284.59,"volume":3.59372,"closeTime":1684846799999},{"openTime":1684846800000,"open":27286.15,"high":27303.97,"low":27265.36,"close":27277.6,"volume":1.97075,"closeTime":1684847699999},{"openTime":1684847700000,"open":27277.44,"high":27301.94,"low":27261.12,"close":27277.2,"volume":3.36074,"closeTime":1684848599999},{"openTime":1684848600000,"open":27272.43,"high":27311.7,"low":27206.64,"close":27228.4,"volume":4.48604,"closeTime":1684849499999},{"openTime":1684849500000,"open":27229.19,"high":27259.63,"low":27182.01,"close":27239.17,"volume":4.81462,"closeTime":1684850399999},{"openTime":1684850400000,"open":27239.17,"high":27291.18,"low":27237.66,"close":27278.82,"volume":2.93204,"closeTime":1684851299999},{"openTime":1684851300000,"open":27279.82,"high":27362.08,"low":27264.23,"close":27296.42,"volume":3.05895,"closeTime":1684852199999},{"openTime":1684852200000,"open":27293.9,"high":27341.15,"low":27287.21,"close":27336.46,"volume":3.30902,"closeTime":1684853099999},{"openTime":1684853100000,"open":27339.26,"high":27339.26,"low":27295.39,"close":27319.57,"volume":6.46968,"closeTime":1684853999999},{"openTime":1684854000000,"open":27322.74,"high":27335.84,"low":27292.83,"close":27300.29,"volume":3.70962,"closeTime":1684854899999},{"openTime":1684854900000,"open":27305.52,"high":27364.81,"low":27305.52,"close":27324.99,"volume":2.22153,"closeTime":1684855799999},{"openTime":1684855800000,"open":27340.33,"high":27344.16,"low":27300.73,"close":27322.44,"volume":2.56062,"closeTime":1684856699999},{"openTime":1684856700000,"open":27323.77,"high":27332.79,"low":27308.36,"close":27325.33,"volume":5.7081,"closeTime":1684857599999},{"openTime":1684857600000,"open":27333.03,"high":27334.22,"low":27280.56,"close":27306.04,"volume":3.18774,"closeTime":1684858499999},{"openTime":1684858500000,"open":27306.51,"high":27306.51,"low":27273.22,"close":27280.6,"volume":1.74628,"closeTime":1684859399999},{"openTime":1684859400000,"open":27281.14,"high":27297.92,"low":27224.12,"close":27239.43,"volume":5.40697,"closeTime":1684860299999},{"openTime":1684860300000,"open":27231.4,"high":27257.94,"low":27202.39,"close":27231.56,"volume":6.08225,"closeTime":1684861199999},{"openTime":1684861200000,"open":27234.96,"high":27277.19,"low":27234.7,"close":27258.15,"volume":1.37432,"closeTime":1684862099999},{"openTime":1684862100000,"open":27258.71,"high":27272.88,"low":27198.23,"close":27205.59,"volume":2.00453,"closeTime":1684862999999},{"openTime":1684863000000,"open":27202.21,"high":27231.52,"low":27193.77,"close":27206.1,"volume":7.15689,"closeTime":1684863899999},{"openTime":1684863900000,"open":27222.5,"high":27222.5,"low":27191.6,"close":27203.34,"volume":1.76149,"closeTime":1684864799999},{"openTime":1684864800000,"open":27202.62,"high":27226.35,"low":27198.06,"close":27202.47,"volume":1.69045,"closeTime":1684865699999},{"openTime":1684865700000,"open":27197.63,"high":27200.44,"low":27125.6,"close":27139.07,"volume":8.04356,"closeTime":1684866599999},{"openTime":1684866600000,"open":27128.25,"high":27190.27,"low":27128.25,"close":27180.88,"volume":8.12252,"closeTime":1684867499999},{"openTime":1684867500000,"open":27177.89,"high":27180.14,"low":27140,"close":27142.3,"volume":2.83934,"closeTime":1684868399999},{"openTime":1684868400000,"open":27141.67,"high":27179.27,"low":27095.78,"close":27179.27,"volume":7.94438,"closeTime":1684869299999},{"openTime":1684869300000,"open":27182.66,"high":27182.66,"low":27161.5,"close":27179.48,"volume":2.28553,"closeTime":1684870199999},{"openTime":1684870200000,"open":27182.72,"high":27221.51,"low":27182.63,"close":27200.26,"volume":8.29693,"closeTime":1684871099999},{"openTime":1684871100000,"open":27200.83,"high":27226.51,"low":27184.02,"close":27184.02,"volume":5.37485,"closeTime":1684871999999},{"openTime":1684872000000,"open":27193.25,"high":27226.06,"low":27177.38,"close":27203.24,"volume":7.05389,"closeTime":1684872899999},{"openTime":1684872900000,"open":27204.13,"high":27204.13,"low":27171.36,"close":27175.62,"volume":2.87618,"closeTime":1684873799999},{"openTime":1684873800000,"open":27174.31,"high":27201.93,"low":27155.8,"close":27201.31,"volume":6.82226,"closeTime":1684874699999},{"openTime":1684874700000,"open":27201.78,"high":27247.12,"low":27192.74,"close":27218.53,"volume":2.48144,"closeTime":1684875599999},{"openTime":1684875600000,"open":27216.52,"high":27243.63,"low":27191.63,"close":27234.36,"volume":5.58531,"closeTime":1684876499999},{"openTime":1684876500000,"open":27238.48,"high":27238.48,"low":27206.4,"close":27206.4,"volume":2.94744,"closeTime":1684877399999},{"openTime":1684877400000,"open":27211.6,"high":27220.56,"low":27191.87,"close":27194.09,"volume":0.93373,"closeTime":1684878299999},{"openTime":1684878300000,"open":27196.79,"high":27219.6,"low":27193.27,"close":27205.47,"volume":1.09853,"closeTime":1684879199999},{"openTime":1684879200000,"open":27201.35,"high":27224.17,"low":27176.06,"close":27216.16,"volume":1.81035,"closeTime":1684880099999},{"openTime":1684880100000,"open":27223.39,"high":27223.39,"low":27193.01,"close":27200.77,"volume":1.46246,"closeTime":1684880999999},{"openTime":1684881000000,"open":27202.16,"high":27202.16,"low":27186.44,"close":27197.2,"volume":1.20828,"closeTime":1684881899999},{"openTime":1684881900000,"open":27197.2,"high":27209.32,"low":27187.11,"close":27196.69,"volume":1.22015,"closeTime":1684882799999},{"openTime":1684882800000,"open":27198.55,"high":27221.74,"low":27194.97,"close":27205.81,"volume":0.67223,"closeTime":1684883699999},{"openTime":1684883700000,"open":27204.11,"high":27255.27,"low":27197.99,"close":27252.31,"volume":1.34201,"closeTime":1684884599999},{"openTime":1684884600000,"open":27252.31,"high":27252.31,"low":27224.18,"close":27224.18,"volume":0.35553,"closeTime":1684885499999},{"openTime":1684885500000,"open":27222.55,"high":27224.82,"low":27219.98,"close":27224.51,"volume":1.51363,"closeTime":1684886399999},{"openTime":1684886400000,"open":27224.1,"high":27224.1,"low":27200.62,"close":27213.9,"volume":0.69826,"closeTime":1684887299999},{"openTime":1684887300000,"open":27207.17,"high":27216.28,"low":27181.96,"close":27216.28,"volume":0.74351,"closeTime":1684888199999},{"openTime":1684888200000,"open":27219.69,"high":27219.69,"low":27156.7,"close":27159.54,"volume":1.76599,"closeTime":1684889099999},{"openTime":1684889100000,"open":27170.02,"high":27170.02,"low":27138.33,"close":27159.61,"volume":10.62904,"closeTime":1684889999999},{"openTime":1684890000000,"open":27159.65,"high":27190.71,"low":27138.7,"close":27190.71,"volume":1.65821,"closeTime":1684890899999},{"openTime":1684890900000,"open":27189.67,"high":27189.67,"low":27153.31,"close":27172.67,"volume":2.1215,"closeTime":1684891799999},{"openTime":1684891800000,"open":27168.89,"high":27189.88,"low":27145.56,"close":27189.25,"volume":1.10708,"closeTime":1684892699999},{"openTime":1684892700000,"open":27186.1,"high":27186.1,"low":27139.91,"close":27141.68,"volume":1.54614,"closeTime":1684893599999},{"openTime":1684893600000,"open":27140.02,"high":27167.36,"low":27116.47,"close":27165.44,"volume":1.99858,"closeTime":1684894499999},{"openTime":1684894500000,"open":27167.96,"high":27186.47,"low":27163,"close":27163.04,"volume":2.57839,"closeTime":1684895399999},{"openTime":1684895400000,"open":27159.67,"high":27166.47,"low":27156.08,"close":27166.47,"volume":0.2252,"closeTime":1684896299999},{"openTime":1684896300000,"open":27163.96,"high":27176.98,"low":27155.52,"close":27165.48,"volume":0.18131,"closeTime":1684897199999},{"openTime":1684897200000,"open":27168.62,"high":27168.62,"low":27067.87,"close":27108.8,"volume":4.99624,"closeTime":1684898099999},{"openTime":1684898100000,"open":27095.42,"high":27110.71,"low":26873.93,"close":26930.63,"volume":15.89048,"closeTime":1684898999999},{"openTime":1684899000000,"open":26930.38,"high":26930.38,"low":26674.34,"close":26751.6,"volume":28.27183,"closeTime":1684899899999},{"openTime":1684899900000,"open":26741.57,"high":26806.27,"low":26706.86,"close":26788.95,"volume":5.53004,"closeTime":1684900799999},{"openTime":1684900800000,"open":26790.77,"high":26792.08,"low":26720.63,"close":26726.35,"volume":11.55122,"closeTime":1684901699999},{"openTime":1684901700000,"open":26726.35,"high":26764.73,"low":26710.78,"close":26764.73,"volume":4.30477,"closeTime":1684902599999},{"openTime":1684902600000,"open":26764.26,"high":26813.67,"low":26752.46,"close":26800.49,"volume":4.70639,"closeTime":1684903499999},{"openTime":1684903500000,"open":26788.01,"high":26813.18,"low":26760.95,"close":26811.12,"volume":3.56264,"closeTime":1684904399999},{"openTime":1684904400000,"open":26805.69,"high":26827.51,"low":26798.98,"close":26817.41,"volume":2.31848,"closeTime":1684905299999},{"openTime":1684905300000,"open":26816.14,"high":26832.75,"low":26791.41,"close":26830.39,"volume":0.83782,"closeTime":1684906199999},{"openTime":1684906200000,"open":26828.51,"high":26828.51,"low":26750.57,"close":26780.8,"volume":5.34554,"closeTime":1684907099999},{"openTime":1684907100000,"open":26783.16,"high":26785.81,"low":26727.16,"close":26779.56,"volume":6.60939,"closeTime":1684907999999},{"openTime":1684908000000,"open":26779.28,"high":26779.28,"low":26730.37,"close":26743.82,"volume":1.16477,"closeTime":1684908899999},{"openTime":1684908900000,"open":26743.81,"high":26762.06,"low":26726.06,"close":26743.79,"volume":2.0677,"closeTime":1684909799999},{"openTime":1684909800000,"open":26740.17,"high":26761.88,"low":26722.21,"close":26743.84,"volume":2.92608,"closeTime":1684910699999},{"openTime":1684910700000,"open":26746.9,"high":26746.9,"low":26619,"close":26714.67,"volume":7.45516,"closeTime":1684911599999},{"openTime":1684911600000,"open":26714.85,"high":26757.58,"low":26687.93,"close":26752.26,"volume":9.64802,"closeTime":1684912499999},{"openTime":1684912500000,"open":26757.44,"high":26757.44,"low":26689.27,"close":26714.24,"volume":12.66511,"closeTime":1684913399999},{"openTime":1684913400000,"open":26714.23,"high":26718.18,"low":26671.23,"close":26706.05,"volume":7.15802,"closeTime":1684914299999},{"openTime":1684914300000,"open":26704.66,"high":26705.63,"low":26648.71,"close":26687.73,"volume":3.01476,"closeTime":1684915199999},{"openTime":1684915200000,"open":26681.62,"high":26724.41,"low":26672.96,"close":26710.07,"volume":2.10719,"closeTime":1684916099999},{"openTime":1684916100000,"open":26710.14,"high":26747.29,"low":26709.36,"close":26728.18,"volume":2.39514,"closeTime":1684916999999},{"openTime":1684917000000,"open":26733.95,"high":26758.59,"low":26723.2,"close":26732.01,"volume":1.23537,"closeTime":1684917899999},{"openTime":1684917900000,"open":26734.79,"high":26747.3,"low":26707.64,"close":26737.03,"volume":2.49079,"closeTime":1684918799999},{"openTime":1684918800000,"open":26750.27,"high":26765.08,"low":26738.91,"close":26762.37,"volume":3.46122,"closeTime":1684919699999},{"openTime":1684919700000,"open":26755.98,"high":26843.27,"low":26750,"close":26796.6,"volume":15.76635,"closeTime":1684920599999},{"openTime":1684920600000,"open":26796.59,"high":26811.42,"low":26765.31,"close":26792.81,"volume":12.38833,"closeTime":1684921499999},{"openTime":1684921500000,"open":26798.77,"high":26799.65,"low":26737.53,"close":26749.63,"volume":7.43164,"closeTime":1684922399999},{"openTime":1684922400000,"open":26749.63,"high":26770.94,"low":26739.91,"close":26748.69,"volume":2.56567,"closeTime":1684923299999},{"openTime":1684923300000,"open":26749.7,"high":26749.71,"low":26719.22,"close":26721.79,"volume":3.68066,"closeTime":1684924199999},{"openTime":1684924200000,"open":26729.37,"high":26743.59,"low":26716.23,"close":26719.33,"volume":6.10646,"closeTime":1684925099999},{"openTime":1684925100000,"open":26729.53,"high":26736.54,"low":26719.92,"close":26730.72,"volume":1.9107,"closeTime":1684925999999},{"openTime":1684926000000,"open":26730.72,"high":26730.72,"low":26696.4,"close":26705.5,"volume":0.60046,"closeTime":1684926899999},{"openTime":1684926900000,"open":26704.64,"high":26767.45,"low":26688.51,"close":26692.6,"volume":4.53981,"closeTime":1684927799999},{"openTime":1684927800000,"open":26692.6,"high":26725.87,"low":26686.93,"close":26715.39,"volume":1.90167,"closeTime":1684928699999},{"openTime":1684928700000,"open":26716.83,"high":26746.7,"low":26716.83,"close":26745.6,"volume":17.96676,"closeTime":1684929599999},{"openTime":1684929600000,"open":26745.6,"high":26745.6,"low":26670.8,"close":26718.86,"volume":32.45221,"closeTime":1684930499999},{"openTime":1684930500000,"open":26720.26,"high":26730.66,"low":26708.85,"close":26719.82,"volume":12.52511,"closeTime":1684931399999},{"openTime":1684931400000,"open":26722.66,"high":26728.04,"low":26672.39,"close":26720.66,"volume":9.13254,"closeTime":1684932299999},{"openTime":1684932300000,"open":26717.8,"high":26721.82,"low":26687.83,"close":26696.54,"volume":2.0067,"closeTime":1684933199999},{"openTime":1684933200000,"open":26696.68,"high":26711.97,"low":26689.26,"close":26698.88,"volume":1.31256,"closeTime":1684934099999},{"openTime":1684934100000,"open":26697.39,"high":26701.09,"low":26671.23,"close":26675.32,"volume":5.19312,"closeTime":1684934999999},{"openTime":1684935000000,"open":26682.78,"high":26691.01,"low":26615.88,"close":26631.87,"volume":11.06781,"closeTime":1684935899999},{"openTime":1684935900000,"open":26634.75,"high":26659.39,"low":26262.11,"close":26448.54,"volume":67.50148,"closeTime":1684936799999},{"openTime":1684936800000,"open":26437.94,"high":26446.61,"low":26152.22,"close":26330.43,"volume":23.18664,"closeTime":1684937699999},{"openTime":1684937700000,"open":26332.98,"high":26368.33,"low":26256.69,"close":26300.3,"volume":12.4104,"closeTime":1684938599999},{"openTime":1684938600000,"open":26298.52,"high":26390.94,"low":26289.38,"close":26357.41,"volume":20.50226,"closeTime":1684939499999},{"openTime":1684939500000,"open":26349.69,"high":26357.46,"low":26217.3,"close":26263.64,"volume":8.06416,"closeTime":1684940399999},{"openTime":1684940400000,"open":26255.72,"high":26255.72,"low":26084.6,"close":26141.97,"volume":17.07756,"closeTime":1684941299999},{"openTime":1684941300000,"open":26155.16,"high":26334.83,"low":26141.86,"close":26317.82,"volume":34.4902,"closeTime":1684942199999},{"openTime":1684942200000,"open":26319.95,"high":26375.81,"low":26254.87,"close":26289.04,"volume":9.72479,"closeTime":1684943099999},{"openTime":1684943100000,"open":26295.01,"high":26333.46,"low":26285.29,"close":26305.44,"volume":11.70517,"closeTime":1684943999999},{"openTime":1684944000000,"open":26312.47,"high":26324.44,"low":26237.79,"close":26258.19,"volume":5.09856,"closeTime":1684944899999},{"openTime":1684944900000,"open":26259.51,"high":26262.9,"low":26186.67,"close":26214.1,"volume":12.43719,"closeTime":1684945799999},{"openTime":1684945800000,"open":26213.29,"high":26237.47,"low":26167.74,"close":26183.34,"volume":22.5958,"closeTime":1684946699999},{"openTime":1684946700000,"open":26190.49,"high":26239.72,"low":26170.94,"close":26231.18,"volume":7.0736,"closeTime":1684947599999},{"openTime":1684947600000,"open":26238.39,"high":26238.39,"low":26170.27,"close":26197.62,"volume":6.51571,"closeTime":1684948499999},{"openTime":1684948500000,"open":26203.3,"high":26295.88,"low":26203.3,"close":26270.24,"volume":4.44119,"closeTime":1684949399999},{"openTime":1684949400000,"open":26274.9,"high":26357.87,"low":26273.72,"close":26342.2,"volume":6.30357,"closeTime":1684950299999},{"openTime":1684950300000,"open":26345.32,"high":26351.68,"low":26257.76,"close":26280.57,"volume":5.76785,"closeTime":1684951199999},{"openTime":1684951200000,"open":26280.61,"high":26325.77,"low":26240.88,"close":26276.84,"volume":6.85043,"closeTime":1684952099999},{"openTime":1684952100000,"open":26275.11,"high":26289.92,"low":26228.17,"close":26234.49,"volume":1.5714,"closeTime":1684952999999},{"openTime":1684953000000,"open":26233.28,"high":26286.4,"low":26228.96,"close":26277.75,"volume":1.19334,"closeTime":1684953899999},{"openTime":1684953900000,"open":26270.66,"high":26274.96,"low":26216.08,"close":26216.08,"volume":8.73815,"closeTime":1684954799999},{"openTime":1684954800000,"open":26218.85,"high":26254.09,"low":26204.11,"close":26251,"volume":2.90781,"closeTime":1684955699999},{"openTime":1684955700000,"open":26254.68,"high":26342.03,"low":26241.17,"close":26313.36,"volume":14.29699,"closeTime":1684956599999},{"openTime":1684956600000,"open":26318.5,"high":26389.44,"low":26292.32,"close":26297.54,"volume":8.56565,"closeTime":1684957499999},{"openTime":1684957500000,"open":26296.05,"high":26298.81,"low":26228.67,"close":26239.65,"volume":21.1541,"closeTime":1684958399999},{"openTime":1684958400000,"open":26247.31,"high":26290.11,"low":26240.18,"close":26252.84,"volume":6.72563,"closeTime":1684959299999},{"openTime":1684959300000,"open":26266.4,"high":26420.7,"low":26266.4,"close":26418.28,"volume":18.77891,"closeTime":1684960199999},{"openTime":1684960200000,"open":26418.29,"high":26481.89,"low":26347.78,"close":26347.78,"volume":8.73616,"closeTime":1684961099999},{"openTime":1684961100000,"open":26349.56,"high":26467.35,"low":26323.71,"close":26403.47,"volume":9.59949,"closeTime":1684961999999},{"openTime":1684962000000,"open":26403.92,"high":26465.73,"low":26403.92,"close":26421.52,"volume":20.76905,"closeTime":1684962899999},{"openTime":1684962900000,"open":26432.37,"high":26432.37,"low":26379.47,"close":26403.06,"volume":3.29315,"closeTime":1684963799999},{"openTime":1684963800000,"open":26398.56,"high":26407.05,"low":26361.68,"close":26377.47,"volume":1.26211,"closeTime":1684964699999},{"openTime":1684964700000,"open":26372.33,"high":26372.33,"low":26312.95,"close":26363.88,"volume":1.22752,"closeTime":1684965599999},{"openTime":1684965600000,"open":26367.33,"high":26383.92,"low":26357.28,"close":26383.77,"volume":0.56507,"closeTime":1684966499999},{"openTime":1684966500000,"open":26380.15,"high":26402.74,"low":26336.41,"close":26336.41,"volume":2.43036,"closeTime":1684967399999},{"openTime":1684967400000,"open":26329.55,"high":26361.89,"low":26311.69,"close":26346.46,"volume":2.20573,"closeTime":1684968299999},{"openTime":1684968300000,"open":26345.25,"high":26372.22,"low":26334.36,"close":26344.34,"volume":1.64721,"closeTime":1684969199999},{"openTime":1684969200000,"open":26358.07,"high":26390.8,"low":26343.28,"close":26383.4,"volume":0.56148,"closeTime":1684970099999},{"openTime":1684970100000,"open":26379.07,"high":26379.07,"low":26319.6,"close":26328.01,"volume":1.21335,"closeTime":1684970999999},{"openTime":1684971000000,"open":26325.16,"high":26356.05,"low":26325.16,"close":26356.05,"volume":0.91506,"closeTime":1684971899999},{"openTime":1684971900000,"open":26359.13,"high":26364.3,"low":26328.1,"close":26328.1,"volume":1.69362,"closeTime":1684972799999},{"openTime":1684972800000,"open":26327.09,"high":26390.09,"low":26308.67,"close":26350.7,"volume":16.23358,"closeTime":1684973699999},{"openTime":1684973700000,"open":26357.54,"high":26357.54,"low":26265.84,"close":26285.2,"volume":2.20701,"closeTime":1684974599999},{"openTime":1684974600000,"open":26286.26,"high":26287.23,"low":26213.3,"close":26222.17,"volume":1.94979,"closeTime":1684975499999},{"openTime":1684975500000,"open":26213.3,"high":26264.24,"low":26198.53,"close":26230.25,"volume":1.32057,"closeTime":1684976399999},{"openTime":1684976400000,"open":26235.11,"high":26313.97,"low":26227.06,"close":26242.35,"volume":1.70953,"closeTime":1684977299999},{"openTime":1684977300000,"open":26235.82,"high":26235.82,"low":25877,"close":25966.82,"volume":16.26268,"closeTime":1684978199999},{"openTime":1684978200000,"open":25970.49,"high":26137.14,"low":25958.03,"close":26093.06,"volume":13.20379,"closeTime":1684979099999},{"openTime":1684979100000,"open":26101.94,"high":26147.35,"low":26050.56,"close":26116.42,"volume":3.09029,"closeTime":1684979999999},{"openTime":1684980000000,"open":26120.21,"high":26142.18,"low":26092.47,"close":26133.92,"volume":1.78675,"closeTime":1684980899999},{"openTime":1684980900000,"open":26138.53,"high":26140.45,"low":26083.17,"close":26090.54,"volume":2.94479,"closeTime":1684981799999},{"openTime":1684981800000,"open":26090.14,"high":26102.15,"low":26055.54,"close":26087.03,"volume":0.32597,"closeTime":1684982699999},{"openTime":1684982700000,"open":26103.93,"high":26123.97,"low":26082.44,"close":26123.97,"volume":0.76691,"closeTime":1684983599999},{"openTime":1684983600000,"open":26127.84,"high":26224.4,"low":26127.84,"close":26160.91,"volume":4.95923,"closeTime":1684984499999},{"openTime":1684984500000,"open":26160.83,"high":26196.89,"low":26139.08,"close":26196.89,"volume":2.81226,"closeTime":1684985399999},{"openTime":1684985400000,"open":26199.37,"high":26213.7,"low":26166.79,"close":26184.63,"volume":1.20108,"closeTime":1684986299999},{"openTime":1684986300000,"open":26189.66,"high":26203.1,"low":26176.32,"close":26188.05,"volume":1.79564,"closeTime":1684987199999},{"openTime":1684987200000,"open":26178.28,"high":26209.82,"low":26148.53,"close":26197.74,"volume":7.55765,"closeTime":1684988099999},{"openTime":1684988100000,"open":26199.11,"high":26250.67,"low":26194.29,"close":26211.33,"volume":2.35081,"closeTime":1684988999999},{"openTime":1684989000000,"open":26210.89,"high":26268.77,"low":26205.62,"close":26219.95,"volume":2.86441,"closeTime":1684989899999},{"openTime":1684989900000,"open":26220.16,"high":26231.07,"low":26201.02,"close":26228.63,"volume":2.31878,"closeTime":1684990799999},{"openTime":1684990800000,"open":26224.41,"high":26234.5,"low":26216.12,"close":26222.6,"volume":0.75745,"closeTime":1684991699999},{"openTime":1684991700000,"open":26221.61,"high":26272.88,"low":26213.5,"close":26272.87,"volume":1.23252,"closeTime":1684992599999},{"openTime":1684992600000,"open":26270.75,"high":26270.75,"low":26221.73,"close":26227.88,"volume":2.41835,"closeTime":1684993499999},{"openTime":1684993500000,"open":26237.16,"high":26264.14,"low":26234.76,"close":26257.15,"volume":1.43662,"closeTime":1684994399999},{"openTime":1684994400000,"open":26264.33,"high":26294.31,"low":26247.71,"close":26247.71,"volume":3.32919,"closeTime":1684995299999},{"openTime":1684995300000,"open":26245.91,"high":26258,"low":26236.84,"close":26255.52,"volume":1.25947,"closeTime":1684996199999},{"openTime":1684996200000,"open":26251.48,"high":26269.9,"low":26220.5,"close":26250,"volume":1.54218,"closeTime":1684997099999},{"openTime":1684997100000,"open":26252.3,"high":26286.38,"low":26251.99,"close":26259.54,"volume":1.15086,"closeTime":1684997999999},{"openTime":1684998000000,"open":26261.66,"high":26262.7,"low":26206.42,"close":26228.75,"volume":4.90014,"closeTime":1684998899999},{"openTime":1684998900000,"open":26233.73,"high":26234.21,"low":26178.96,"close":26195.23,"volume":2.31015,"closeTime":1684999799999},{"openTime":1684999800000,"open":26198.53,"high":26198.53,"low":26136.65,"close":26146.3,"volume":4.03622,"closeTime":1685000699999},{"openTime":1685000700000,"open":26158,"high":26167.91,"low":26126,"close":26133.42,"volume":2.74049,"closeTime":1685001599999},{"openTime":1685001600000,"open":26134.22,"high":26209.73,"low":26118.79,"close":26178.84,"volume":2.84396,"closeTime":1685002499999},{"openTime":1685002500000,"open":26173.43,"high":26219.71,"low":26171.21,"close":26219.71,"volume":3.60717,"closeTime":1685003399999},{"openTime":1685003400000,"open":26216.83,"high":26248.6,"low":26214.3,"close":26234.45,"volume":6.3614,"closeTime":1685004299999},{"openTime":1685004300000,"open":26238.23,"high":26239.7,"low":26215.15,"close":26225.08,"volume":0.4626,"closeTime":1685005199999},{"openTime":1685005200000,"open":26225.39,"high":26254.91,"low":26224.31,"close":26241.74,"volume":1.32289,"closeTime":1685006099999},{"openTime":1685006100000,"open":26240.77,"high":26252.58,"low":26228.63,"close":26237.56,"volume":2.08448,"closeTime":1685006999999},{"openTime":1685007000000,"open":26246.95,"high":26259.3,"low":26234.98,"close":26251.64,"volume":1.82983,"closeTime":1685007899999},{"openTime":1685007900000,"open":26254.4,"high":26281.32,"low":26240.83,"close":26277.44,"volume":6.49087,"closeTime":1685008799999},{"openTime":1685008800000,"open":26281.58,"high":26299.8,"low":26241.5,"close":26241.5,"volume":2.18377,"closeTime":1685009699999},{"openTime":1685009700000,"open":26241.5,"high":26275.92,"low":26241.5,"close":26261,"volume":3.37321,"closeTime":1685010599999},{"openTime":1685010600000,"open":26268.99,"high":26277.6,"low":26240.16,"close":26240.9,"volume":1.53411,"closeTime":1685011499999},{"openTime":1685011500000,"open":26241.95,"high":26241.95,"low":26213.29,"close":26239.76,"volume":3.94328,"closeTime":1685012399999},{"openTime":1685012400000,"open":26246.69,"high":26261.52,"low":26244.75,"close":26250.89,"volume":2.53303,"closeTime":1685013299999},{"openTime":1685013300000,"open":26256.97,"high":26257.93,"low":26216.02,"close":26217.69,"volume":2.40458,"closeTime":1685014199999},{"openTime":1685014200000,"open":26215.59,"high":26233.86,"low":26205.22,"close":26221.66,"volume":3.76463,"closeTime":1685015099999},{"openTime":1685015100000,"open":26225.02,"high":26332.37,"low":26225.02,"close":26286.64,"volume":6.06555,"closeTime":1685015999999},{"openTime":1685016000000,"open":26294.01,"high":26494.12,"low":26294.01,"close":26393.26,"volume":12.84934,"closeTime":1685016899999},{"openTime":1685016900000,"open":26403.29,"high":26456.29,"low":26395.29,"close":26411.44,"volume":4.33682,"closeTime":1685017799999},{"openTime":1685017800000,"open":26412.52,"high":26457.81,"low":26378.97,"close":26401.56,"volume":9.32363,"closeTime":1685018699999},{"openTime":1685018700000,"open":26402.92,"high":26418.97,"low":26355.7,"close":26404.82,"volume":4.15104,"closeTime":1685019599999},{"openTime":1685019600000,"open":26404.32,"high":26418.54,"low":26362.01,"close":26395.19,"volume":3.55041,"closeTime":1685020499999},{"openTime":1685020500000,"open":26404.6,"high":26431.97,"low":26381,"close":26395.54,"volume":3.2545,"closeTime":1685021399999},{"openTime":1685021400000,"open":26402.74,"high":26405.03,"low":26285.97,"close":26319.26,"volume":6.23737,"closeTime":1685022299999},{"openTime":1685022300000,"open":26322.35,"high":26348.08,"low":26268.44,"close":26342.36,"volume":5.62863,"closeTime":1685023199999},{"openTime":1685023200000,"open":26338.56,"high":26402.24,"low":26287.16,"close":26310.75,"volume":3.87899,"closeTime":1685024099999},{"openTime":1685024100000,"open":26299.55,"high":26400.21,"low":26285.36,"close":26375.49,"volume":5.07778,"closeTime":1685024999999},{"openTime":1685025000000,"open":26384.5,"high":26416.1,"low":26357.92,"close":26384.96,"volume":18.08962,"closeTime":1685025899999},{"openTime":1685025900000,"open":26396.43,"high":26420.91,"low":26348.93,"close":26362.62,"volume":6.38976,"closeTime":1685026799999},{"openTime":1685026800000,"open":26363.49,"high":26378.42,"low":26335.12,"close":26371.25,"volume":2.48208,"closeTime":1685027699999},{"openTime":1685027700000,"open":26363.29,"high":26388.29,"low":26265.16,"close":26265.16,"volume":6.93452,"closeTime":1685028599999},{"openTime":1685028600000,"open":26265.15,"high":26273.89,"low":26166.17,"close":26225.55,"volume":4.186,"closeTime":1685029499999},{"openTime":1685029500000,"open":26213.28,"high":26246.82,"low":26182.09,"close":26226.42,"volume":4.96508,"closeTime":1685030399999},{"openTime":1685030400000,"open":26223.84,"high":26253.5,"low":26207.7,"close":26247.78,"volume":3.16208,"closeTime":1685031299999},{"openTime":1685031300000,"open":26250.39,"high":26319.72,"low":26224.14,"close":26245.94,"volume":7.97186,"closeTime":1685032199999},{"openTime":1685032200000,"open":26250.76,"high":26268.96,"low":26229.15,"close":26268.55,"volume":9.02418,"closeTime":1685033099999},{"openTime":1685033100000,"open":26273.51,"high":26294.45,"low":26262.93,"close":26273.41,"volume":5.45861,"closeTime":1685033999999},{"openTime":1685034000000,"open":26275,"high":26299.05,"low":26249.91,"close":26260.91,"volume":1.78947,"closeTime":1685034899999},{"openTime":1685034900000,"open":26254.83,"high":26329.76,"low":26252.32,"close":26321.17,"volume":16.66873,"closeTime":1685035799999},{"openTime":1685035800000,"open":26324.09,"high":26389.93,"low":26324.09,"close":26358.31,"volume":7.32102,"closeTime":1685036699999},{"openTime":1685036700000,"open":26358.31,"high":26396.11,"low":26339.52,"close":26345.58,"volume":3.10665,"closeTime":1685037599999},{"openTime":1685037600000,"open":26359.98,"high":26402.75,"low":26329.51,"close":26329.51,"volume":3.55346,"closeTime":1685038499999},{"openTime":1685038500000,"open":26332.6,"high":26404.64,"low":26330.48,"close":26403.15,"volume":6.51697,"closeTime":1685039399999},{"openTime":1685039400000,"open":26398.34,"high":26398.34,"low":26350.68,"close":26350.68,"volume":2.29098,"closeTime":1685040299999},{"openTime":1685040300000,"open":26353.49,"high":26374.73,"low":26345.17,"close":26374.73,"volume":1.70416,"closeTime":1685041199999},{"openTime":1685041200000,"open":26374.6,"high":26629.8,"low":26366.7,"close":26523.08,"volume":6.29635,"closeTime":1685042099999},{"openTime":1685042100000,"open":26544.39,"high":26557.68,"low":26491.09,"close":26504.24,"volume":3.67881,"closeTime":1685042999999},{"openTime":1685043000000,"open":26498.01,"high":26498.01,"low":26414.43,"close":26453.39,"volume":5.10542,"closeTime":1685043899999},{"openTime":1685043900000,"open":26451.42,"high":26488.67,"low":26442.9,"close":26472.85,"volume":2.13267,"closeTime":1685044799999},{"openTime":1685044800000,"open":26473.5,"high":26526.89,"low":26459.35,"close":26495.03,"volume":2.68655,"closeTime":1685045699999},{"openTime":1685045700000,"open":26498.78,"high":26498.78,"low":26462.93,"close":26485.48,"volume":15.06989,"closeTime":1685046599999},{"openTime":1685046600000,"open":26481.64,"high":26485.47,"low":26461.57,"close":26477.64,"volume":9.33645,"closeTime":1685047499999},{"openTime":1685047500000,"open":26481.63,"high":26496.86,"low":26478.66,"close":26487,"volume":8.87799,"closeTime":1685048399999},{"openTime":1685048400000,"open":26485.82,"high":26485.82,"low":26437.51,"close":26463.92,"volume":10.01507,"closeTime":1685049299999},{"openTime":1685049300000,"open":26457.3,"high":26469.6,"low":26444.73,"close":26453.5,"volume":2.07966,"closeTime":1685050199999},{"openTime":1685050200000,"open":26449.45,"high":26475.64,"low":26436.3,"close":26441.12,"volume":1.25869,"closeTime":1685051099999},{"openTime":1685051100000,"open":26443.45,"high":26474.08,"low":26443.45,"close":26473.8,"volume":1.77783,"closeTime":1685051999999},{"openTime":1685052000000,"open":26474.77,"high":26474.77,"low":26452.85,"close":26467.06,"volume":10.19468,"closeTime":1685052899999},{"openTime":1685052900000,"open":26475.18,"high":26475.18,"low":26442.64,"close":26465.72,"volume":3.62171,"closeTime":1685053799999},{"openTime":1685053800000,"open":26467.22,"high":26467.66,"low":26435.15,"close":26435.15,"volume":2.96024,"closeTime":1685054699999},{"openTime":1685054700000,"open":26435.5,"high":26464.82,"low":26435.5,"close":26456.29,"volume":0.74232,"closeTime":1685055599999},{"openTime":1685055600000,"open":26457.32,"high":26540.52,"low":26455.95,"close":26532.39,"volume":3.32263,"closeTime":1685056499999},{"openTime":1685056500000,"open":26530.17,"high":26555.3,"low":26492.25,"close":26503.68,"volume":4.40989,"closeTime":1685057399999},{"openTime":1685057400000,"open":26498.6,"high":26499.54,"low":26467.26,"close":26473.46,"volume":4.95441,"closeTime":1685058299999},{"openTime":1685058300000,"open":26474.98,"high":26489.56,"low":26471.96,"close":26476.39,"volume":6.28281,"closeTime":1685059199999},{"openTime":1685059200000,"open":26475.47,"high":26489.19,"low":26442.71,"close":26458.06,"volume":9.60981,"closeTime":1685060099999},{"openTime":1685060100000,"open":26456.23,"high":26499.95,"low":26456.23,"close":26491.19,"volume":0.91343,"closeTime":1685060999999},{"openTime":1685061000000,"open":26491.2,"high":26507.09,"low":26444.08,"close":26457.28,"volume":2.10065,"closeTime":1685061899999},{"openTime":1685061900000,"open":26457.32,"high":26472.86,"low":26387.79,"close":26471.93,"volume":4.26794,"closeTime":1685062799999},{"openTime":1685062800000,"open":26470.14,"high":26510.58,"low":26460.37,"close":26497.37,"volume":1.68648,"closeTime":1685063699999},{"openTime":1685063700000,"open":26510.91,"high":26541.07,"low":26417.39,"close":26436.24,"volume":2.60943,"closeTime":1685064599999},{"openTime":1685064600000,"open":26436.24,"high":26474.4,"low":26415.26,"close":26415.26,"volume":1.75824,"closeTime":1685065499999},{"openTime":1685065500000,"open":26415.25,"high":26427.59,"low":26354.29,"close":26427.59,"volume":7.1543,"closeTime":1685066399999},{"openTime":1685066400000,"open":26416.74,"high":26447.18,"low":26404.01,"close":26404.71,"volume":2.58471,"closeTime":1685067299999},{"openTime":1685067300000,"open":26404,"high":26428.68,"low":26390.17,"close":26418.38,"volume":1.62325,"closeTime":1685068199999},{"openTime":1685068200000,"open":26419.55,"high":26438.82,"low":26412.83,"close":26418.56,"volume":0.97919,"closeTime":1685069099999},{"openTime":1685069100000,"open":26425.6,"high":26439.08,"low":26403.92,"close":26408.05,"volume":3.25418,"closeTime":1685069999999},{"openTime":1685070000000,"open":26406.25,"high":26423.06,"low":26396.76,"close":26423.06,"volume":2.26891,"closeTime":1685070899999},{"openTime":1685070900000,"open":26423.39,"high":26434.36,"low":26418.05,"close":26422.25,"volume":0.77176,"closeTime":1685071799999},{"openTime":1685071800000,"open":26420.97,"high":26466.14,"low":26417.14,"close":26435.91,"volume":5.7376,"closeTime":1685072699999},{"openTime":1685072700000,"open":26441.98,"high":26459.97,"low":26433.7,"close":26441.29,"volume":0.86738,"closeTime":1685073599999},{"openTime":1685073600000,"open":26434.99,"high":26455.7,"low":26434.67,"close":26447.52,"volume":0.89935,"closeTime":1685074499999},{"openTime":1685074500000,"open":26444.01,"high":26453.9,"low":26422.44,"close":26422.44,"volume":1.26977,"closeTime":1685075399999},{"openTime":1685075400000,"open":26421.7,"high":26432.37,"low":26414.79,"close":26425.96,"volume":0.63134,"closeTime":1685076299999},{"openTime":1685076300000,"open":26427.03,"high":26438.51,"low":26426.37,"close":26431.34,"volume":0.49786,"closeTime":1685077199999},{"openTime":1685077200000,"open":26430.14,"high":26433.3,"low":26407,"close":26407,"volume":1.14351,"closeTime":1685078099999},{"openTime":1685078100000,"open":26401.95,"high":26404.43,"low":26369.87,"close":26381.32,"volume":0.87499,"closeTime":1685078999999},{"openTime":1685079000000,"open":26381.32,"high":26391.33,"low":26364.24,"close":26386.46,"volume":1.13334,"closeTime":1685079899999},{"openTime":1685079900000,"open":26392.52,"high":26394.25,"low":26343.84,"close":26347.65,"volume":1.51958,"closeTime":1685080799999},{"openTime":1685080800000,"open":26340.4,"high":26370.17,"low":26324.05,"close":26370.17,"volume":1.24892,"closeTime":1685081699999},{"openTime":1685081700000,"open":26370.35,"high":26401.17,"low":26368.28,"close":26396.35,"volume":0.88763,"closeTime":1685082599999},{"openTime":1685082600000,"open":26398.49,"high":26398.49,"low":26373.72,"close":26378.76,"volume":0.38331,"closeTime":1685083499999},{"openTime":1685083500000,"open":26380.7,"high":26441.61,"low":26380.7,"close":26432.03,"volume":0.88005,"closeTime":1685084399999},{"openTime":1685084400000,"open":26438.01,"high":26441.16,"low":26415.32,"close":26439.16,"volume":1.82275,"closeTime":1685085299999},{"openTime":1685085300000,"open":26439.16,"high":26475.38,"low":26438.7,"close":26440.88,"volume":1.25521,"closeTime":1685086199999},{"openTime":1685086200000,"open":26441.96,"high":26481.7,"low":26441.96,"close":26473.03,"volume":2.75367,"closeTime":1685087099999},{"openTime":1685087100000,"open":26468.97,"high":26530.13,"low":26466.71,"close":26504.91,"volume":3.09446,"closeTime":1685087999999},{"openTime":1685088000000,"open":26504.91,"high":26524.92,"low":26494.14,"close":26524.92,"volume":1.18533,"closeTime":1685088899999},{"openTime":1685088900000,"open":26528.17,"high":26529.88,"low":26505.42,"close":26513.8,"volume":0.34721,"closeTime":1685089799999},{"openTime":1685089800000,"open":26517.41,"high":26551.54,"low":26475.26,"close":26479.94,"volume":1.05123,"closeTime":1685090699999},{"openTime":1685090700000,"open":26479.94,"high":26504.3,"low":26472.18,"close":26478.8,"volume":5.33437,"closeTime":1685091599999},{"openTime":1685091600000,"open":26476.61,"high":26476.93,"low":26455.68,"close":26456.45,"volume":0.8551,"closeTime":1685092499999},{"openTime":1685092500000,"open":26457.18,"high":26463.57,"low":26429.09,"close":26436.1,"volume":1.99182,"closeTime":1685093399999},{"openTime":1685093400000,"open":26434.93,"high":26462.2,"low":26434.93,"close":26460.64,"volume":1.09848,"closeTime":1685094299999},{"openTime":1685094300000,"open":26459.07,"high":26464.21,"low":26438.45,"close":26448.95,"volume":0.6228,"closeTime":1685095199999},{"openTime":1685095200000,"open":26449.68,"high":26449.68,"low":26437.09,"close":26440.73,"volume":0.34689,"closeTime":1685096099999},{"openTime":1685096100000,"open":26434.93,"high":26458,"low":26428.27,"close":26452.66,"volume":0.5158,"closeTime":1685096999999},{"openTime":1685097000000,"open":26452.83,"high":26492.31,"low":26449.36,"close":26474.77,"volume":1.54013,"closeTime":1685097899999},{"openTime":1685097900000,"open":26473.86,"high":26473.86,"low":26450.2,"close":26454.27,"volume":0.90102,"closeTime":1685098799999},{"openTime":1685098800000,"open":26454.66,"high":26462.59,"low":26436.31,"close":26448.03,"volume":2.84844,"closeTime":1685099699999},{"openTime":1685099700000,"open":26451.46,"high":26458.32,"low":26434.93,"close":26452.64,"volume":3.56184,"closeTime":1685100599999},{"openTime":1685100600000,"open":26453.32,"high":26453.32,"low":26433.48,"close":26434.63,"volume":1.45906,"closeTime":1685101499999},{"openTime":1685101500000,"open":26438.05,"high":26503.76,"low":26438.05,"close":26463.49,"volume":6.17456,"closeTime":1685102399999},{"openTime":1685102400000,"open":26464.89,"high":26481.97,"low":26464.39,"close":26480.2,"volume":3.75246,"closeTime":1685103299999},{"openTime":1685103300000,"open":26480.65,"high":26481.58,"low":26455.71,"close":26455.71,"volume":6.67027,"closeTime":1685104199999},{"openTime":1685104200000,"open":26451.94,"high":26539.89,"low":26363.13,"close":26403.75,"volume":5.57385,"closeTime":1685105099999},{"openTime":1685105100000,"open":26412.36,"high":26455.59,"low":26396.74,"close":26438.83,"volume":2.61214,"closeTime":1685105999999},{"openTime":1685106000000,"open":26448.63,"high":26505.29,"low":26444.93,"close":26503.22,"volume":3.58687,"closeTime":1685106899999},{"openTime":1685106900000,"open":26495.67,"high":26497.19,"low":26455.78,"close":26470.04,"volume":2.29921,"closeTime":1685107799999},{"openTime":1685107800000,"open":26473.15,"high":26588.77,"low":26473.15,"close":26556.43,"volume":7.50341,"closeTime":1685108699999},{"openTime":1685108700000,"open":26554.28,"high":26594.62,"low":26531.16,"close":26539.32,"volume":3.92554,"closeTime":1685109599999},{"openTime":1685109600000,"open":26554.11,"high":26658.5,"low":26552.94,"close":26601.84,"volume":9.19377,"closeTime":1685110499999},{"openTime":1685110500000,"open":26603.36,"high":26840.62,"low":26603.36,"close":26777.92,"volume":30.878,"closeTime":1685111399999},{"openTime":1685111400000,"open":26786.84,"high":26938.33,"low":26771.23,"close":26774.58,"volume":72.02689,"closeTime":1685112299999},{"openTime":1685112300000,"open":26775.07,"high":26830.12,"low":26755.95,"close":26770.35,"volume":18.9187,"closeTime":1685113199999},{"openTime":1685113200000,"open":26767.67,"high":26829.48,"low":26767.67,"close":26811.93,"volume":10.53813,"closeTime":1685114099999},{"openTime":1685114100000,"open":26812.97,"high":26823.22,"low":26777.75,"close":26823.22,"volume":15.67322,"closeTime":1685114999999},{"openTime":1685115000000,"open":26821.78,"high":26849.14,"low":26785.45,"close":26788.53,"volume":32.65136,"closeTime":1685115899999},{"openTime":1685115900000,"open":26789.6,"high":26805.36,"low":26750.99,"close":26753.74,"volume":22.6915,"closeTime":1685116799999},{"openTime":1685116800000,"open":26762.24,"high":26788.03,"low":26752.02,"close":26769.71,"volume":17.10437,"closeTime":1685117699999},{"openTime":1685117700000,"open":26768.18,"high":26837.32,"low":26768.18,"close":26826.58,"volume":7.5699,"closeTime":1685118599999},{"openTime":1685118600000,"open":26823.84,"high":26823.84,"low":26800.2,"close":26806.54,"volume":3.45101,"closeTime":1685119499999},{"openTime":1685119500000,"open":26807.44,"high":26820.34,"low":26798.35,"close":26799.79,"volume":4.37799,"closeTime":1685120399999},{"openTime":1685120400000,"open":26800.6,"high":26820.8,"low":26796.38,"close":26817.85,"volume":4.65826,"closeTime":1685121299999},{"openTime":1685121300000,"open":26817.27,"high":26842.17,"low":26779.88,"close":26785.46,"volume":6.92522,"closeTime":1685122199999},{"openTime":1685122200000,"open":26785.92,"high":26799.89,"low":26749.08,"close":26759.97,"volume":3.58639,"closeTime":1685123099999},{"openTime":1685123100000,"open":26752.72,"high":26752.72,"low":26693.14,"close":26718.38,"volume":5.88355,"closeTime":1685123999999},{"openTime":1685124000000,"open":26724.06,"high":26727.41,"low":26623.56,"close":26662.98,"volume":5.30097,"closeTime":1685124899999},{"openTime":1685124900000,"open":26672.19,"high":26708.2,"low":26645.49,"close":26689.49,"volume":3.39311,"closeTime":1685125799999},{"openTime":1685125800000,"open":26682.24,"high":26761.94,"low":26682.24,"close":26750.63,"volume":4.90871,"closeTime":1685126699999},{"openTime":1685126700000,"open":26746.21,"high":26755.05,"low":26725.1,"close":26741.73,"volume":1.77434,"closeTime":1685127599999},{"openTime":1685127600000,"open":26736.89,"high":26794.55,"low":26736.89,"close":26781.54,"volume":6.08397,"closeTime":1685128499999},{"openTime":1685128500000,"open":26787.84,"high":26787.84,"low":26756.17,"close":26758.09,"volume":2.74167,"closeTime":1685129399999},{"openTime":1685129400000,"open":26766.21,"high":26830.39,"low":26766.21,"close":26811.39,"volume":5.73771,"closeTime":1685130299999},{"openTime":1685130300000,"open":26811.71,"high":26815.73,"low":26769.22,"close":26772.69,"volume":9.6735,"closeTime":1685131199999},{"openTime":1685131200000,"open":26777.18,"high":26794.21,"low":26761.35,"close":26794.12,"volume":12.56098,"closeTime":1685132099999},{"openTime":1685132100000,"open":26797.78,"high":26815.02,"low":26767.46,"close":26767.46,"volume":2.96417,"closeTime":1685132999999},{"openTime":1685133000000,"open":26761.85,"high":26787.02,"low":26760.91,"close":26775.56,"volume":9.74963,"closeTime":1685133899999},{"openTime":1685133900000,"open":26772.95,"high":26783.39,"low":26745.65,"close":26762.45,"volume":5.98969,"closeTime":1685134799999},{"openTime":1685134800000,"open":26755.87,"high":26787.9,"low":26755.87,"close":26769.84,"volume":16.9967,"closeTime":1685135699999},{"openTime":1685135700000,"open":26769.88,"high":26771.11,"low":26737.87,"close":26737.87,"volume":1.43148,"closeTime":1685136599999},{"openTime":1685136600000,"open":26734.09,"high":26745.65,"low":26729.55,"close":26745.65,"volume":1.94855,"closeTime":1685137499999},{"openTime":1685137500000,"open":26736.84,"high":26753.88,"low":26735.03,"close":26735.03,"volume":3.54513,"closeTime":1685138399999},{"openTime":1685138400000,"open":26738.87,"high":26760.57,"low":26735.34,"close":26760.57,"volume":2.6338,"closeTime":1685139299999},{"openTime":1685139300000,"open":26752.33,"high":26753.15,"low":26741.87,"close":26749.34,"volume":5.40342,"closeTime":1685140199999},{"openTime":1685140200000,"open":26751.89,"high":26753.08,"low":26733.31,"close":26740.78,"volume":7.22299,"closeTime":1685141099999},{"openTime":1685141100000,"open":26733.31,"high":26733.31,"low":26690.56,"close":26691.71,"volume":5.37412,"closeTime":1685141999999},{"openTime":1685142000000,"open":26695.53,"high":26723.03,"low":26690.56,"close":26723.03,"volume":10.29829,"closeTime":1685142899999},{"openTime":1685142900000,"open":26724.93,"high":26733.36,"low":26705.67,"close":26705.67,"volume":2.05055,"closeTime":1685143799999},{"openTime":1685143800000,"open":26719.19,"high":26729.76,"low":26713.49,"close":26729.76,"volume":1.1613,"closeTime":1685144699999},{"openTime":1685144700000,"open":26719.81,"high":26719.81,"low":26711.27,"close":26713.68,"volume":1.10371,"closeTime":1685145599999},{"openTime":1685145600000,"open":26713.31,"high":26725.23,"low":26687.09,"close":26687.64,"volume":2.64485,"closeTime":1685146499999},{"openTime":1685146500000,"open":26688.26,"high":26688.26,"low":26655.12,"close":26667.62,"volume":0.34003,"closeTime":1685147399999},{"openTime":1685147400000,"open":26656.22,"high":26678.59,"low":26649.19,"close":26649.19,"volume":0.95287,"closeTime":1685148299999},{"openTime":1685148300000,"open":26648.3,"high":26662.15,"low":26643.72,"close":26662.14,"volume":0.7578,"closeTime":1685149199999},{"openTime":1685149200000,"open":26664.94,"high":26677.05,"low":26655.46,"close":26667.5,"volume":5.81539,"closeTime":1685150099999},{"openTime":1685150100000,"open":26663.03,"high":26710.74,"low":26663.03,"close":26697.81,"volume":5.15928,"closeTime":1685150999999},{"openTime":1685151000000,"open":26700.2,"high":26710.46,"low":26692.29,"close":26704.47,"volume":0.23837,"closeTime":1685151899999},{"openTime":1685151900000,"open":26699.29,"high":26717.46,"low":26699.29,"close":26717.46,"volume":0.56883,"closeTime":1685152799999},{"openTime":1685152800000,"open":26718.98,"high":26734.48,"low":26716.08,"close":26726.37,"volume":0.29746,"closeTime":1685153699999},{"openTime":1685153700000,"open":26720.17,"high":26723.68,"low":26699.83,"close":26703.39,"volume":0.37571,"closeTime":1685154599999},{"openTime":1685154600000,"open":26697.44,"high":26730.62,"low":26696.18,"close":26726.5,"volume":0.98674,"closeTime":1685155499999},{"openTime":1685155500000,"open":26713.46,"high":26748.35,"low":26710.13,"close":26748.35,"volume":1.49382,"closeTime":1685156399999},{"openTime":1685156400000,"open":26750.3,"high":26754.7,"low":26726.21,"close":26728.56,"volume":0.17596,"closeTime":1685157299999},{"openTime":1685157300000,"open":26728.56,"high":26743.35,"low":26722.54,"close":26731.19,"volume":2.12225,"closeTime":1685158199999},{"openTime":1685158200000,"open":26739.39,"high":26785.15,"low":26739.39,"close":26778.44,"volume":1.42493,"closeTime":1685159099999},{"openTime":1685159100000,"open":26778.16,"high":26778.16,"low":26754.15,"close":26757.81,"volume":0.48981,"closeTime":1685159999999},{"openTime":1685160000000,"open":26764.37,"high":26767.22,"low":26756.61,"close":26756.62,"volume":2.26683,"closeTime":1685160899999},{"openTime":1685160900000,"open":26756.88,"high":26756.88,"low":26734.02,"close":26743.11,"volume":1.36155,"closeTime":1685161799999},{"openTime":1685161800000,"open":26747.23,"high":26792.56,"low":26742.23,"close":26792.56,"volume":3.64743,"closeTime":1685162699999},{"openTime":1685162700000,"open":26783.25,"high":26794.83,"low":26768.61,"close":26771.09,"volume":0.71768,"closeTime":1685163599999},{"openTime":1685163600000,"open":26764.59,"high":26774.66,"low":26764.59,"close":26766.23,"volume":0.67002,"closeTime":1685164499999},{"openTime":1685164500000,"open":26760.5,"high":26766.47,"low":26747.67,"close":26750.56,"volume":2.18159,"closeTime":1685165399999},{"openTime":1685165400000,"open":26746.18,"high":26756.75,"low":26734.6,"close":26740.69,"volume":3.19082,"closeTime":1685166299999},{"openTime":1685166300000,"open":26742.22,"high":26751.63,"low":26739.69,"close":26739.69,"volume":0.51793,"closeTime":1685167199999},{"openTime":1685167200000,"open":26733.08,"high":26742.7,"low":26733.07,"close":26741.54,"volume":0.76141,"closeTime":1685168099999},{"openTime":1685168100000,"open":26741.65,"high":26741.65,"low":26723.92,"close":26723.92,"volume":0.30366,"closeTime":1685168999999},{"openTime":1685169000000,"open":26719.4,"high":26737.06,"low":26717.59,"close":26732.35,"volume":0.72796,"closeTime":1685169899999},{"openTime":1685169900000,"open":26737.78,"high":26766.21,"low":26737.78,"close":26758.88,"volume":2.18711,"closeTime":1685170799999},{"openTime":1685170800000,"open":26757.2,"high":26759.16,"low":26744.89,"close":26745.32,"volume":5.27036,"closeTime":1685171699999},{"openTime":1685171700000,"open":26744.68,"high":26747.13,"low":26723.3,"close":26729.56,"volume":9.71814,"closeTime":1685172599999},{"openTime":1685172600000,"open":26728.26,"high":26733.09,"low":26722.63,"close":26728.63,"volume":1.05841,"closeTime":1685173499999},{"openTime":1685173500000,"open":26726.9,"high":26731.96,"low":26714.3,"close":26731.45,"volume":3.15529,"closeTime":1685174399999},{"openTime":1685174400000,"open":26729.83,"high":26732.41,"low":26693.21,"close":26700.01,"volume":1.53644,"closeTime":1685175299999},{"openTime":1685175300000,"open":26700.56,"high":26714.76,"low":26694.79,"close":26714.67,"volume":0.54718,"closeTime":1685176199999},{"openTime":1685176200000,"open":26713.81,"high":26715,"low":26689.05,"close":26699.67,"volume":0.60447,"closeTime":1685177099999},{"openTime":1685177100000,"open":26692.68,"high":26705.08,"low":26684.36,"close":26697.65,"volume":0.68307,"closeTime":1685177999999},{"openTime":1685178000000,"open":26697.62,"high":26703.44,"low":26692.45,"close":26697.03,"volume":0.34482,"closeTime":1685178899999},{"openTime":1685178900000,"open":26702.39,"high":26716.22,"low":26698.22,"close":26713.06,"volume":0.27048,"closeTime":1685179799999},{"openTime":1685179800000,"open":26715.12,"high":26731.49,"low":26713.72,"close":26715.72,"volume":0.65445,"closeTime":1685180699999},{"openTime":1685180700000,"open":26714.38,"high":26743.1,"low":26709.02,"close":26710.44,"volume":2.42509,"closeTime":1685181599999},{"openTime":1685181600000,"open":26707.01,"high":26716.19,"low":26703.02,"close":26713.15,"volume":3.76235,"closeTime":1685182499999},{"openTime":1685182500000,"open":26710.25,"high":26725.92,"low":26705.83,"close":26706.65,"volume":0.57771,"closeTime":1685183399999},{"openTime":1685183400000,"open":26708.25,"high":26712.81,"low":26693.15,"close":26706.03,"volume":2.2384,"closeTime":1685184299999},{"openTime":1685184300000,"open":26706.03,"high":26706.03,"low":26679.01,"close":26685.25,"volume":1.21669,"closeTime":1685185199999},{"openTime":1685185200000,"open":26678.02,"high":26699.14,"low":26674.8,"close":26699.14,"volume":7.67418,"closeTime":1685186099999},{"openTime":1685186100000,"open":26697.07,"high":26698.48,"low":26683.35,"close":26697.95,"volume":1.33885,"closeTime":1685186999999},{"openTime":1685187000000,"open":26691.87,"high":26707.28,"low":26691.87,"close":26706.86,"volume":3.31712,"closeTime":1685187899999},{"openTime":1685187900000,"open":26706.18,"high":26722.48,"low":26701.97,"close":26703.02,"volume":2.68317,"closeTime":1685188799999},{"openTime":1685188800000,"open":26704.84,"high":26708.04,"low":26687.75,"close":26705.42,"volume":4.26246,"closeTime":1685189699999},{"openTime":1685189700000,"open":26708.23,"high":26749.77,"low":26707.68,"close":26735.83,"volume":0.77337,"closeTime":1685190599999},{"openTime":1685190600000,"open":26734.98,"high":26747.4,"low":26728.31,"close":26738.61,"volume":2.31329,"closeTime":1685191499999},{"openTime":1685191500000,"open":26738.25,"high":26742.32,"low":26717.78,"close":26717.78,"volume":1.1198,"closeTime":1685192399999},{"openTime":1685192400000,"open":26719.19,"high":26730.64,"low":26717.94,"close":26723.21,"volume":0.39685,"closeTime":1685193299999},{"openTime":1685193300000,"open":26724.57,"high":26781.19,"low":26724.57,"close":26770.31,"volume":7.13592,"closeTime":1685194199999},{"openTime":1685194200000,"open":26774.12,"high":26786.54,"low":26739.65,"close":26739.65,"volume":0.85056,"closeTime":1685195099999},{"openTime":1685195100000,"open":26735.62,"high":26737.34,"low":26560,"close":26635.63,"volume":5.16461,"closeTime":1685195999999},{"openTime":1685196000000,"open":26625.45,"high":26672.13,"low":26616.37,"close":26667.52,"volume":1.46171,"closeTime":1685196899999},{"openTime":1685196900000,"open":26669.99,"high":26729.53,"low":26630.41,"close":26696.46,"volume":5.77741,"closeTime":1685197799999},{"openTime":1685197800000,"open":26706.02,"high":26706.02,"low":26682.22,"close":26683.28,"volume":0.85016,"closeTime":1685198699999},{"openTime":1685198700000,"open":26681.92,"high":26691.28,"low":26660.57,"close":26673.27,"volume":1.20488,"closeTime":1685199599999},{"openTime":1685199600000,"open":26676.89,"high":26676.89,"low":26651.51,"close":26652.07,"volume":0.40158,"closeTime":1685200499999},{"openTime":1685200500000,"open":26646.04,"high":26682.75,"low":26646.04,"close":26676.67,"volume":0.46101,"closeTime":1685201399999},{"openTime":1685201400000,"open":26674.43,"high":26684.2,"low":26670.1,"close":26671.1,"volume":0.31638,"closeTime":1685202299999},{"openTime":1685202300000,"open":26672.01,"high":26694.24,"low":26669.43,"close":26694.24,"volume":0.32072,"closeTime":1685203199999},{"openTime":1685203200000,"open":26697.97,"high":26699.21,"low":26685.43,"close":26687.61,"volume":0.66107,"closeTime":1685204099999},{"openTime":1685204100000,"open":26687.61,"high":26687.61,"low":26657.98,"close":26679.14,"volume":5.77385,"closeTime":1685204999999},{"openTime":1685205000000,"open":26682.82,"high":26683.18,"low":26629.56,"close":26648.89,"volume":2.21144,"closeTime":1685205899999},{"openTime":1685205900000,"open":26651.44,"high":26671.91,"low":26651.44,"close":26671.91,"volume":1.41879,"closeTime":1685206799999},{"openTime":1685206800000,"open":26672.22,"high":26679.83,"low":26669.99,"close":26679.28,"volume":1.0257,"closeTime":1685207699999},{"openTime":1685207700000,"open":26679.28,"high":26689.53,"low":26679.28,"close":26680.58,"volume":0.7493,"closeTime":1685208599999},{"openTime":1685208600000,"open":26682.35,"high":26742.28,"low":26682.35,"close":26738.95,"volume":2.0589,"closeTime":1685209499999},{"openTime":1685209500000,"open":26735.62,"high":26777.53,"low":26735.62,"close":26763.99,"volume":2.09336,"closeTime":1685210399999},{"openTime":1685210400000,"open":26763.31,"high":26768.75,"low":26753.14,"close":26753.14,"volume":1.14711,"closeTime":1685211299999},{"openTime":1685211300000,"open":26752.21,"high":26752.21,"low":26735.66,"close":26751.3,"volume":1.13307,"closeTime":1685212199999},{"openTime":1685212200000,"open":26748.35,"high":26850.15,"low":26748.35,"close":26799.76,"volume":5.85941,"closeTime":1685213099999},{"openTime":1685213100000,"open":26801.98,"high":26811.74,"low":26705.67,"close":26713.23,"volume":3.02368,"closeTime":1685213999999},{"openTime":1685214000000,"open":26715.06,"high":26746.36,"low":26715.06,"close":26744.64,"volume":2.64366,"closeTime":1685214899999},{"openTime":1685214900000,"open":26745.48,"high":26775.74,"low":26743.59,"close":26765.36,"volume":0.62689,"closeTime":1685215799999},{"openTime":1685215800000,"open":26761.57,"high":26774.99,"low":26756.95,"close":26761.98,"volume":1.21195,"closeTime":1685216699999},{"openTime":1685216700000,"open":26766.55,"high":26766.55,"low":26737.31,"close":26739.16,"volume":1.18082,"closeTime":1685217599999},{"openTime":1685217600000,"open":26737.96,"high":26755.44,"low":26731.15,"close":26752.13,"volume":0.46457,"closeTime":1685218499999},{"openTime":1685218500000,"open":26743.45,"high":26752.38,"low":26734.66,"close":26748.34,"volume":0.80923,"closeTime":1685219399999},{"openTime":1685219400000,"open":26743.18,"high":26750.27,"low":26737.41,"close":26750.27,"volume":0.49508,"closeTime":1685220299999},{"openTime":1685220300000,"open":26749.08,"high":26755.77,"low":26744.7,"close":26755.77,"volume":0.20855,"closeTime":1685221199999},{"openTime":1685221200000,"open":26756.93,"high":26783.42,"low":26756.93,"close":26781.58,"volume":0.96133,"closeTime":1685222099999},{"openTime":1685222100000,"open":26780,"high":26780,"low":26737.97,"close":26743.79,"volume":1.718,"closeTime":1685222999999},{"openTime":1685223000000,"open":26749.2,"high":26762.27,"low":26745.82,"close":26754.45,"volume":3.1312,"closeTime":1685223899999},{"openTime":1685223900000,"open":26753.49,"high":26778.52,"low":26753.01,"close":26778.52,"volume":1.34237,"closeTime":1685224799999},{"openTime":1685224800000,"open":26779.13,"high":26798.5,"low":26779.13,"close":26794.74,"volume":0.96889,"closeTime":1685225699999},{"openTime":1685225700000,"open":26795.95,"high":26797.99,"low":26773.64,"close":26790.63,"volume":1.38216,"closeTime":1685226599999},{"openTime":1685226600000,"open":26802.72,"high":26826.7,"low":26793.02,"close":26826.7,"volume":0.26579,"closeTime":1685227499999},{"openTime":1685227500000,"open":26823.04,"high":26838.8,"low":26797.27,"close":26812.15,"volume":1.37333,"closeTime":1685228399999},{"openTime":1685228400000,"open":26813.11,"high":26840.08,"low":26813.11,"close":26837.58,"volume":1.25476,"closeTime":1685229299999},{"openTime":1685229300000,"open":26831.49,"high":26839.47,"low":26826.51,"close":26839.47,"volume":0.10393,"closeTime":1685230199999},{"openTime":1685230200000,"open":26835.16,"high":26897.97,"low":26827.52,"close":26864.42,"volume":3.35236,"closeTime":1685231099999},{"openTime":1685231100000,"open":26868.25,"high":26869.43,"low":26844.72,"close":26863.9,"volume":7.39724,"closeTime":1685231999999},{"openTime":1685232000000,"open":26867.97,"high":26875.55,"low":26846.11,"close":26855.51,"volume":20.57535,"closeTime":1685232899999},{"openTime":1685232900000,"open":26854.42,"high":26857.49,"low":26751.99,"close":26818.37,"volume":16.85279,"closeTime":1685233799999},{"openTime":1685233800000,"open":26818.38,"high":27069.72,"low":26818.38,"close":27005.53,"volume":18.12326,"closeTime":1685234699999},{"openTime":1685234700000,"open":26999.07,"high":27127.78,"low":26939.78,"close":27081.97,"volume":23.6541,"closeTime":1685235599999},{"openTime":1685235600000,"open":27084.83,"high":27172.66,"low":27080.83,"close":27112.92,"volume":25.92695,"closeTime":1685236499999},{"openTime":1685236500000,"open":27115.35,"high":27129.35,"low":27074.87,"close":27127.07,"volume":10.51758,"closeTime":1685237399999},{"openTime":1685237400000,"open":27132.45,"high":27145.56,"low":27071.49,"close":27138.09,"volume":9.73301,"closeTime":1685238299999},{"openTime":1685238300000,"open":27141.92,"high":27141.92,"low":27093.72,"close":27097.33,"volume":3.42213,"closeTime":1685239199999},{"openTime":1685239200000,"open":27101.55,"high":27122.39,"low":27095.67,"close":27108.84,"volume":1.94857,"closeTime":1685240099999},{"openTime":1685240100000,"open":27111.7,"high":27114.97,"low":27095.67,"close":27112.76,"volume":4.79488,"closeTime":1685240999999},{"openTime":1685241000000,"open":27118.24,"high":27127.98,"low":27082.65,"close":27085.95,"volume":3.29659,"closeTime":1685241899999},{"openTime":1685241900000,"open":27083.69,"high":27101.85,"low":27076.53,"close":27101.79,"volume":6.57021,"closeTime":1685242799999},{"openTime":1685242800000,"open":27104.14,"high":27154.08,"low":27104.14,"close":27122.84,"volume":3.18379,"closeTime":1685243699999},{"openTime":1685243700000,"open":27119.31,"high":27161.08,"low":27119.31,"close":27136.77,"volume":4.78487,"closeTime":1685244599999},{"openTime":1685244600000,"open":27139.95,"high":27224.2,"low":27133.64,"close":27164.35,"volume":8.90266,"closeTime":1685245499999},{"openTime":1685245500000,"open":27159.79,"high":27248.07,"low":27157.24,"close":27188.13,"volume":3.60914,"closeTime":1685246399999},{"openTime":1685246400000,"open":27192.84,"high":27285.98,"low":27192.84,"close":27220.82,"volume":26.82199,"closeTime":1685247299999},{"openTime":1685247300000,"open":27225.52,"high":27255.11,"low":27204.7,"close":27216.31,"volume":7.42288,"closeTime":1685248199999},{"openTime":1685248200000,"open":27205.8,"high":27214.69,"low":27176.56,"close":27201.75,"volume":3.65738,"closeTime":1685249099999},{"openTime":1685249100000,"open":27198.31,"high":27216.76,"low":27175.24,"close":27176.96,"volume":2.70257,"closeTime":1685249999999},{"openTime":1685250000000,"open":27175.24,"high":27192.8,"low":27164.4,"close":27178.37,"volume":2.06157,"closeTime":1685250899999},{"openTime":1685250900000,"open":27181.05,"high":27181.05,"low":27148.88,"close":27148.88,"volume":0.5742,"closeTime":1685251799999},{"openTime":1685251800000,"open":27145.9,"high":27156.54,"low":27135.12,"close":27140,"volume":1.15775,"closeTime":1685252699999},{"openTime":1685252700000,"open":27134.09,"high":27173.47,"low":27134.09,"close":27170.43,"volume":2.57827,"closeTime":1685253599999},{"openTime":1685253600000,"open":27170.44,"high":27206.41,"low":27170.44,"close":27201.57,"volume":2.33089,"closeTime":1685254499999},{"openTime":1685254500000,"open":27206.33,"high":27210.39,"low":27176.71,"close":27198.06,"volume":3.89064,"closeTime":1685255399999},{"openTime":1685255400000,"open":27196.24,"high":27233.03,"low":27191.79,"close":27231.01,"volume":5.81971,"closeTime":1685256299999},{"openTime":1685256300000,"open":27232.83,"high":27233.31,"low":27190.89,"close":27190.89,"volume":1.58259,"closeTime":1685257199999},{"openTime":1685257200000,"open":27190.89,"high":27205.9,"low":27190.89,"close":27201.59,"volume":0.87568,"closeTime":1685258099999},{"openTime":1685258100000,"open":27199.12,"high":27208.67,"low":27190.43,"close":27201.93,"volume":2.01096,"closeTime":1685258999999},{"openTime":1685259000000,"open":27205.42,"high":27219.89,"low":27201.88,"close":27211.3,"volume":1.56073,"closeTime":1685259899999},{"openTime":1685259900000,"open":27209.6,"high":27232.47,"low":27205.13,"close":27229.87,"volume":4.35542,"closeTime":1685260799999},{"openTime":1685260800000,"open":27233.25,"high":27245.12,"low":27207.52,"close":27225.66,"volume":6.1607,"closeTime":1685261699999},{"openTime":1685261700000,"open":27222.14,"high":27223.36,"low":27191.01,"close":27206.06,"volume":3.54842,"closeTime":1685262599999},{"openTime":1685262600000,"open":27207.37,"high":27215.9,"low":27188.53,"close":27188.53,"volume":1.22289,"closeTime":1685263499999},{"openTime":1685263500000,"open":27192.58,"high":27200.89,"low":27184.45,"close":27199.9,"volume":1.52311,"closeTime":1685264399999},{"openTime":1685264400000,"open":27206.99,"high":27206.99,"low":27192.8,"close":27200.26,"volume":0.05407,"closeTime":1685265299999},{"openTime":1685265300000,"open":27200.25,"high":27200.25,"low":27175.82,"close":27183.7,"volume":0.51182,"closeTime":1685266199999},{"openTime":1685266200000,"open":27184.22,"high":27184.22,"low":27144.76,"close":27149.79,"volume":3.33898,"closeTime":1685267099999},{"openTime":1685267100000,"open":27148.17,"high":27161.51,"low":27148.17,"close":27161.44,"volume":0.25789,"closeTime":1685267999999},{"openTime":1685268000000,"open":27165.41,"high":27169.8,"low":27147.85,"close":27147.85,"volume":1.20391,"closeTime":1685268899999},{"openTime":1685268900000,"open":27166.48,"high":27184.21,"low":27166.48,"close":27173.03,"volume":0.29158,"closeTime":1685269799999},{"openTime":1685269800000,"open":27175.57,"high":27201.41,"low":27175.57,"close":27201.41,"volume":0.71863,"closeTime":1685270699999},{"openTime":1685270700000,"open":27202.49,"high":27227.87,"low":27202.49,"close":27212.3,"volume":1.35455,"closeTime":1685271599999},{"openTime":1685271600000,"open":27212.13,"high":27236.93,"low":27212.03,"close":27236.93,"volume":0.73326,"closeTime":1685272499999},{"openTime":1685272500000,"open":27241.18,"high":27337.84,"low":27185.45,"close":27202.46,"volume":7.54052,"closeTime":1685273399999},{"openTime":1685273400000,"open":27207.93,"high":27221.6,"low":27165.81,"close":27171.91,"volume":0.8702,"closeTime":1685274299999},{"openTime":1685274300000,"open":27169.7,"high":27185.24,"low":27160,"close":27160,"volume":1.4391,"closeTime":1685275199999},{"openTime":1685275200000,"open":27165.72,"high":27184.33,"low":27160.47,"close":27184.33,"volume":0.56829,"closeTime":1685276099999},{"openTime":1685276100000,"open":27184.45,"high":27189.87,"low":27160.84,"close":27174.5,"volume":1.51262,"closeTime":1685276999999},{"openTime":1685277000000,"open":27173.08,"high":27173.08,"low":27098.74,"close":27132.63,"volume":3.19676,"closeTime":1685277899999},{"openTime":1685277900000,"open":27146.59,"high":27152.68,"low":27129.86,"close":27141.16,"volume":1.34665,"closeTime":1685278799999},{"openTime":1685278800000,"open":27149.21,"high":27160.11,"low":27144.76,"close":27154.76,"volume":1.20737,"closeTime":1685279699999},{"openTime":1685279700000,"open":27161.53,"high":27220.78,"low":27156.1,"close":27213.4,"volume":3.28134,"closeTime":1685280599999},{"openTime":1685280600000,"open":27205.58,"high":27230.28,"low":27191.43,"close":27191.46,"volume":0.72866,"closeTime":1685281499999},{"openTime":1685281500000,"open":27191.42,"high":27199.01,"low":27176.5,"close":27184.44,"volume":0.33102,"closeTime":1685282399999},{"openTime":1685282400000,"open":27185.66,"high":27205.85,"low":27179.34,"close":27205.85,"volume":0.36571,"closeTime":1685283299999},{"openTime":1685283300000,"open":27207.33,"high":27241.72,"low":27191.51,"close":27191.51,"volume":3.8598,"closeTime":1685284199999},{"openTime":1685284200000,"open":27192.9,"high":27219.1,"low":27191.24,"close":27218.43,"volume":0.31563,"closeTime":1685285099999},{"openTime":1685285100000,"open":27219.65,"high":27229.5,"low":27200.71,"close":27203.26,"volume":0.11119,"closeTime":1685285999999},{"openTime":1685286000000,"open":27197.83,"high":27233.88,"low":27180.84,"close":27233.88,"volume":0.56312,"closeTime":1685286899999},{"openTime":1685286900000,"open":27231.64,"high":27257.89,"low":27219.63,"close":27226.97,"volume":1.10705,"closeTime":1685287799999},{"openTime":1685287800000,"open":27230.41,"high":27274.82,"low":27224.15,"close":27245.39,"volume":1.21665,"closeTime":1685288699999},{"openTime":1685288700000,"open":27245.38,"high":27278.91,"low":27241.13,"close":27274.04,"volume":1.02418,"closeTime":1685289599999},{"openTime":1685289600000,"open":27277.9,"high":27326.84,"low":27265.75,"close":27310.84,"volume":3.29646,"closeTime":1685290499999},{"openTime":1685290500000,"open":27319.05,"high":27338.75,"low":27234,"close":27261.58,"volume":5.65632,"closeTime":1685291399999},{"openTime":1685291400000,"open":27250.4,"high":27285.91,"low":27243.31,"close":27266.72,"volume":7.31066,"closeTime":1685292299999},{"openTime":1685292300000,"open":27263.83,"high":27277.72,"low":27252.77,"close":27259,"volume":4.58046,"closeTime":1685293199999},{"openTime":1685293200000,"open":27250.71,"high":27263.83,"low":27220.23,"close":27255.68,"volume":5.7012,"closeTime":1685294099999},{"openTime":1685294100000,"open":27256.94,"high":27276.72,"low":27245.05,"close":27274.21,"volume":1.28627,"closeTime":1685294999999},{"openTime":1685295000000,"open":27272.76,"high":27433.58,"low":27270.13,"close":27376.99,"volume":10.36974,"closeTime":1685295899999},{"openTime":1685295900000,"open":27373.84,"high":27408.6,"low":27325.73,"close":27352.87,"volume":2.44225,"closeTime":1685296799999},{"openTime":1685296800000,"open":27355.48,"high":27386.54,"low":27319.42,"close":27384.17,"volume":5.08964,"closeTime":1685297699999},{"openTime":1685297700000,"open":27373.71,"high":27750,"low":27373.71,"close":27606.5,"volume":41.83526,"closeTime":1685298599999},{"openTime":1685298600000,"open":27603.9,"high":27649.3,"low":27547.03,"close":27633.22,"volume":8.45354,"closeTime":1685299499999},{"openTime":1685299500000,"open":27629.26,"high":27659.35,"low":27564.95,"close":27598.74,"volume":5.83045,"closeTime":1685300399999},{"openTime":1685300400000,"open":27597.92,"high":27625.77,"low":27580.25,"close":27609.81,"volume":12.43087,"closeTime":1685301299999},{"openTime":1685301300000,"open":27610.12,"high":27635.11,"low":27580.87,"close":27619.04,"volume":3.88581,"closeTime":1685302199999},{"openTime":1685302200000,"open":27611.4,"high":27627.72,"low":27543.26,"close":27563.87,"volume":2.48779,"closeTime":1685303099999},{"openTime":1685303100000,"open":27561.46,"high":27561.46,"low":27485.55,"close":27531.05,"volume":6.17588,"closeTime":1685303999999},{"openTime":1685304000000,"open":27533.28,"high":27581.68,"low":27533.28,"close":27564.09,"volume":4.4232,"closeTime":1685304899999},{"openTime":1685304900000,"open":27561.33,"high":27597.02,"low":27557.61,"close":27579.54,"volume":1.13658,"closeTime":1685305799999},{"openTime":1685305800000,"open":27579.53,"high":27592.97,"low":27556.51,"close":27592.97,"volume":1.22831,"closeTime":1685306699999},{"openTime":1685306700000,"open":27592.97,"high":27592.97,"low":27560.41,"close":27560.41,"volume":2.20426,"closeTime":1685307599999},{"openTime":1685307600000,"open":27560.41,"high":27588.57,"low":27557.35,"close":27571.68,"volume":5.95936,"closeTime":1685308499999},{"openTime":1685308500000,"open":27572.82,"high":27660.87,"low":27572.82,"close":27633.51,"volume":7.73834,"closeTime":1685309399999},{"openTime":1685309400000,"open":27642.19,"high":27700.58,"low":27606.9,"close":27698.38,"volume":7.7865,"closeTime":1685310299999},{"openTime":1685310300000,"open":27702.27,"high":27992.74,"low":27700.81,"close":27843.01,"volume":33.75884,"closeTime":1685311199999},{"openTime":1685311200000,"open":27849.2,"high":28198,"low":27848.39,"close":28071.51,"volume":27.39523,"closeTime":1685312099999},{"openTime":1685312100000,"open":28075.94,"high":28139.11,"low":28038.37,"close":28075.99,"volume":15.19983,"closeTime":1685312999999},{"openTime":1685313000000,"open":28083.61,"high":28129.02,"low":28040.71,"close":28055.34,"volume":6.1953,"closeTime":1685313899999},{"openTime":1685313900000,"open":28054.69,"high":28100,"low":28045.95,"close":28092.05,"volume":6.99663,"closeTime":1685314799999},{"openTime":1685314800000,"open":28093.45,"high":28199.47,"low":28087.31,"close":28157.53,"volume":7.41276,"closeTime":1685315699999},{"openTime":1685315700000,"open":28158.31,"high":28265.25,"low":28089.74,"close":28098.5,"volume":12.88873,"closeTime":1685316599999},{"openTime":1685316600000,"open":28095.86,"high":28100.35,"low":28056.43,"close":28065.95,"volume":4.58677,"closeTime":1685317499999},{"openTime":1685317500000,"open":28071.88,"high":28145.13,"low":28066.95,"close":28068.1,"volume":5.02189,"closeTime":1685318399999},{"openTime":1685318400000,"open":28068.1,"high":28247.45,"low":28068.1,"close":28201.73,"volume":40.08559,"closeTime":1685319299999},{"openTime":1685319300000,"open":28215.72,"high":28451,"low":28196.08,"close":28339,"volume":36.11153,"closeTime":1685320199999},{"openTime":1685320200000,"open":28325.94,"high":28376.59,"low":28249.39,"close":28311.24,"volume":11.68754,"closeTime":1685321099999},{"openTime":1685321100000,"open":28308.22,"high":28317.85,"low":28188.72,"close":28197.33,"volume":18.53533,"closeTime":1685321999999},{"openTime":1685322000000,"open":28206.41,"high":28213.63,"low":28163.28,"close":28202.37,"volume":13.75253,"closeTime":1685322899999},{"openTime":1685322900000,"open":28206.15,"high":28218.27,"low":28168.45,"close":28198.75,"volume":20.75569,"closeTime":1685323799999},{"openTime":1685323800000,"open":28198.37,"high":28209.65,"low":28141.55,"close":28150.28,"volume":11.3474,"closeTime":1685324699999},{"openTime":1685324700000,"open":28167.47,"high":28192.48,"low":28154.75,"close":28180.4,"volume":2.58612,"closeTime":1685325599999},{"openTime":1685325600000,"open":28174.24,"high":28185.27,"low":28155.08,"close":28170,"volume":4.06462,"closeTime":1685326499999},{"openTime":1685326500000,"open":28169.13,"high":28177.9,"low":28128.63,"close":28133.19,"volume":6.37623,"closeTime":1685327399999},{"openTime":1685327400000,"open":28127.91,"high":28164.12,"low":28117.15,"close":28124.94,"volume":6.04086,"closeTime":1685328299999},{"openTime":1685328300000,"open":28124.95,"high":28141.71,"low":28096.82,"close":28101.71,"volume":8.69957,"closeTime":1685329199999},{"openTime":1685329200000,"open":28102.2,"high":28138.5,"low":28080.46,"close":28086.23,"volume":4.83041,"closeTime":1685330099999},{"openTime":1685330100000,"open":28093.86,"high":28113.53,"low":28068.24,"close":28113.53,"volume":2.74384,"closeTime":1685330999999},{"openTime":1685331000000,"open":28113.53,"high":28113.53,"low":28058.75,"close":28093.86,"volume":16.10828,"closeTime":1685331899999},{"openTime":1685331900000,"open":28081.29,"high":28081.29,"low":27925.01,"close":27961.49,"volume":9.97095,"closeTime":1685332799999},{"openTime":1685332800000,"open":27962.01,"high":28009.93,"low":27920.24,"close":27920.24,"volume":18.16861,"closeTime":1685333699999},{"openTime":1685333700000,"open":27919.13,"high":27961.15,"low":27867.63,"close":27943.04,"volume":7.77499,"closeTime":1685334599999},{"openTime":1685334600000,"open":27944.43,"high":27951,"low":27862.83,"close":27897.72,"volume":8.687,"closeTime":1685335499999},{"openTime":1685335500000,"open":27895.29,"high":27955.76,"low":27865.65,"close":27955.76,"volume":1.84953,"closeTime":1685336399999},{"openTime":1685336400000,"open":27954.58,"high":27999.14,"low":27946.74,"close":27996.49,"volume":1.30281,"closeTime":1685337299999},{"openTime":1685337300000,"open":28000,"high":28034.96,"low":27977.44,"close":28029.44,"volume":3.84519,"closeTime":1685338199999},{"openTime":1685338200000,"open":28029.23,"high":28052.94,"low":28006.18,"close":28039.87,"volume":2.40749,"closeTime":1685339099999},{"openTime":1685339100000,"open":28050.81,"high":28050.81,"low":27988.09,"close":28003.69,"volume":8.77503,"closeTime":1685339999999},{"openTime":1685340000000,"open":28000.48,"high":28031.13,"low":27997.36,"close":28031.13,"volume":4.40606,"closeTime":1685340899999},{"openTime":1685340900000,"open":28033.78,"high":28039.92,"low":27996.88,"close":28035.33,"volume":2.752,"closeTime":1685341799999},{"openTime":1685341800000,"open":28029.5,"high":28044.08,"low":28008.55,"close":28008.56,"volume":3.49472,"closeTime":1685342699999},{"openTime":1685342700000,"open":28008.56,"high":28022.78,"low":27994.74,"close":28009.19,"volume":2.03726,"closeTime":1685343599999},{"openTime":1685343600000,"open":28009.37,"high":28009.37,"low":27937.4,"close":27953.15,"volume":2.07291,"closeTime":1685344499999},{"openTime":1685344500000,"open":27955.21,"high":27959.72,"low":27883.07,"close":27903.64,"volume":2.19849,"closeTime":1685345399999},{"openTime":1685345400000,"open":27907.82,"high":27914.81,"low":27848.22,"close":27896.31,"volume":2.26623,"closeTime":1685346299999},{"openTime":1685346300000,"open":27889.48,"high":27918.41,"low":27855.43,"close":27910.99,"volume":2.12568,"closeTime":1685347199999},{"openTime":1685347200000,"open":27915.59,"high":27957.92,"low":27913.39,"close":27920.49,"volume":6.16966,"closeTime":1685348099999},{"openTime":1685348100000,"open":27917.48,"high":27938.17,"low":27858.73,"close":27872.29,"volume":1.9659,"closeTime":1685348999999},{"openTime":1685349000000,"open":27873.48,"high":27925.25,"low":27873.48,"close":27925.25,"volume":0.68365,"closeTime":1685349899999},{"openTime":1685349900000,"open":27925.25,"high":27925.26,"low":27899.67,"close":27899.67,"volume":0.39166,"closeTime":1685350799999},{"openTime":1685350800000,"open":27904.32,"high":27908.81,"low":27879.4,"close":27879.4,"volume":0.62503,"closeTime":1685351699999},{"openTime":1685351700000,"open":27879.06,"high":27925.92,"low":27847.01,"close":27896.05,"volume":3.41387,"closeTime":1685352599999},{"openTime":1685352600000,"open":27895.76,"high":27947.21,"low":27895.76,"close":27938.35,"volume":1.29773,"closeTime":1685353499999},{"openTime":1685353500000,"open":27941.19,"high":27946.49,"low":27924.57,"close":27943.99,"volume":0.68416,"closeTime":1685354399999},{"openTime":1685354400000,"open":27948.35,"high":27970.29,"low":27940.99,"close":27970.29,"volume":1.8459,"closeTime":1685355299999},{"openTime":1685355300000,"open":27964.4,"high":27974.91,"low":27901.87,"close":27912.81,"volume":3.71154,"closeTime":1685356199999},{"openTime":1685356200000,"open":27915.63,"high":27928.06,"low":27892.07,"close":27892.07,"volume":1.34023,"closeTime":1685357099999},{"openTime":1685357100000,"open":27890.18,"high":27896.54,"low":27755.41,"close":27861.83,"volume":9.11937,"closeTime":1685357999999},{"openTime":1685358000000,"open":27868.39,"high":27900.81,"low":27850.27,"close":27900.81,"volume":1.23621,"closeTime":1685358899999},{"openTime":1685358900000,"open":27903.73,"high":27915.04,"low":27882.31,"close":27889.62,"volume":0.75174,"closeTime":1685359799999},{"openTime":1685359800000,"open":27889.81,"high":27901.66,"low":27883.91,"close":27899.39,"volume":0.84319,"closeTime":1685360699999},{"openTime":1685360700000,"open":27899.65,"high":27943.66,"low":27899.65,"close":27922.86,"volume":4.96478,"closeTime":1685361599999},{"openTime":1685361600000,"open":27919.29,"high":27958.26,"low":27908.24,"close":27917.12,"volume":5.99864,"closeTime":1685362499999},{"openTime":1685362500000,"open":27910.78,"high":27927.67,"low":27872.43,"close":27905.99,"volume":2.99683,"closeTime":1685363399999},{"openTime":1685363400000,"open":27905.51,"high":27905.51,"low":27871.59,"close":27881.07,"volume":1.15549,"closeTime":1685364299999},{"openTime":1685364300000,"open":27876.66,"high":27898.27,"low":27876.66,"close":27889.66,"volume":0.75417,"closeTime":1685365199999},{"openTime":1685365200000,"open":27886.1,"high":27938.98,"low":27882.22,"close":27928.98,"volume":2.65901,"closeTime":1685366099999},{"openTime":1685366100000,"open":27923.17,"high":27948.78,"low":27904.35,"close":27932.83,"volume":5.59654,"closeTime":1685366999999},{"openTime":1685367000000,"open":27940.7,"high":27940.7,"low":27874,"close":27891.52,"volume":3.63014,"closeTime":1685367899999},{"openTime":1685367900000,"open":27888.01,"high":27917.57,"low":27878.24,"close":27915.36,"volume":0.5656,"closeTime":1685368799999},{"openTime":1685368800000,"open":27909.7,"high":27922.33,"low":27909.7,"close":27920.67,"volume":0.54743,"closeTime":1685369699999},{"openTime":1685369700000,"open":27916.43,"high":27939.19,"low":27885.53,"close":27897.24,"volume":6.18495,"closeTime":1685370599999},{"openTime":1685370600000,"open":27887.97,"high":27887.97,"low":27781.18,"close":27822.71,"volume":5.8313,"closeTime":1685371499999},{"openTime":1685371500000,"open":27816.57,"high":27827.76,"low":27701.39,"close":27790.57,"volume":10.78229,"closeTime":1685372399999},{"openTime":1685372400000,"open":27790.22,"high":27849.54,"low":27762.98,"close":27809.75,"volume":1.86776,"closeTime":1685373299999},{"openTime":1685373300000,"open":27810.99,"high":27824.22,"low":27641.89,"close":27659.54,"volume":7.18531,"closeTime":1685374199999},{"openTime":1685374200000,"open":27659.54,"high":27724.04,"low":27597.41,"close":27684.99,"volume":3.52084,"closeTime":1685375099999},{"openTime":1685375100000,"open":27680.81,"high":27697.27,"low":27618.55,"close":27637.52,"volume":1.12168,"closeTime":1685375999999},{"openTime":1685376000000,"open":27637.08,"high":27675.67,"low":27577.37,"close":27671.8,"volume":6.09391,"closeTime":1685376899999},{"openTime":1685376900000,"open":27677.75,"high":27681.34,"low":27553.71,"close":27570.66,"volume":3.35516,"closeTime":1685377799999},{"openTime":1685377800000,"open":27564.94,"high":27657.68,"low":27562.86,"close":27657.68,"volume":3.60119,"closeTime":1685378699999},{"openTime":1685378700000,"open":27651.06,"high":27656.32,"low":27590.88,"close":27617.91,"volume":4.87398,"closeTime":1685379599999},{"openTime":1685379600000,"open":27596.33,"high":27680.92,"low":27541.81,"close":27673.24,"volume":5.09912,"closeTime":1685380499999},{"openTime":1685380500000,"open":27671.99,"high":27700.26,"low":27629.81,"close":27700.26,"volume":5.40993,"closeTime":1685381399999},{"openTime":1685381400000,"open":27685.14,"high":27697.12,"low":27661.33,"close":27678.77,"volume":0.63633,"closeTime":1685382299999},{"openTime":1685382300000,"open":27674.31,"high":27741.47,"low":27650.06,"close":27704.1,"volume":6.9144,"closeTime":1685383199999},{"openTime":1685383200000,"open":27695.96,"high":27715.69,"low":27683.25,"close":27714.63,"volume":1.41699,"closeTime":1685384099999},{"openTime":1685384100000,"open":27712.56,"high":27726.19,"low":27701.22,"close":27709.08,"volume":2.07523,"closeTime":1685384999999},{"openTime":1685385000000,"open":27702.46,"high":27709.08,"low":27664.13,"close":27668.32,"volume":5.07523,"closeTime":1685385899999},{"openTime":1685385900000,"open":27664.12,"high":27664.12,"low":27620.99,"close":27639.11,"volume":5.77828,"closeTime":1685386799999},{"openTime":1685386800000,"open":27646.28,"high":27680.17,"low":27639.62,"close":27679.41,"volume":2.26269,"closeTime":1685387699999},{"openTime":1685387700000,"open":27675.77,"high":27697.66,"low":27671.41,"close":27691.39,"volume":1.27971,"closeTime":1685388599999},{"openTime":1685388600000,"open":27688.99,"high":27697.31,"low":27671.32,"close":27680.02,"volume":0.86719,"closeTime":1685389499999},{"openTime":1685389500000,"open":27683.47,"high":27708.23,"low":27634.74,"close":27647.98,"volume":7.90691,"closeTime":1685390399999},{"openTime":1685390400000,"open":27644.93,"high":27677.29,"low":27635.59,"close":27667.97,"volume":5.26653,"closeTime":1685391299999},{"openTime":1685391300000,"open":27668.25,"high":27680,"low":27661.89,"close":27663.55,"volume":1.98675,"closeTime":1685392199999},{"openTime":1685392200000,"open":27662.25,"high":27702.26,"low":27662.25,"close":27700.12,"volume":3.88263,"closeTime":1685393099999},{"openTime":1685393100000,"open":27700.02,"high":27702.26,"low":27682.88,"close":27693.22,"volume":2.43764,"closeTime":1685393999999},{"openTime":1685394000000,"open":27688.16,"high":27703.52,"low":27682.81,"close":27703.52,"volume":0.65394,"closeTime":1685394899999},{"openTime":1685394900000,"open":27702.21,"high":27727.75,"low":27673.78,"close":27673.78,"volume":1.10961,"closeTime":1685395799999},{"openTime":1685395800000,"open":27672.7,"high":27704.08,"low":27659.8,"close":27702.98,"volume":1.75729,"closeTime":1685396699999},{"openTime":1685396700000,"open":27712.91,"high":27724.44,"low":27675.71,"close":27676.95,"volume":3.91982,"closeTime":1685397599999},{"openTime":1685397600000,"open":27676.94,"high":27676.94,"low":27585.08,"close":27620.49,"volume":5.39276,"closeTime":1685398499999},{"openTime":1685398500000,"open":27632.33,"high":27632.33,"low":27558.46,"close":27593.58,"volume":5.87943,"closeTime":1685399399999},{"openTime":1685399400000,"open":27583.62,"high":27698.86,"low":27583.62,"close":27684.86,"volume":6.19821,"closeTime":1685400299999},{"openTime":1685400300000,"open":27678.8,"high":27702.25,"low":27671.52,"close":27702.25,"volume":7.25313,"closeTime":1685401199999},{"openTime":1685401200000,"open":27698.8,"high":27822.56,"low":27693.04,"close":27804.46,"volume":5.09491,"closeTime":1685402099999},{"openTime":1685402100000,"open":27803.35,"high":27803.35,"low":27748.36,"close":27777.15,"volume":2.75513,"closeTime":1685402999999},{"openTime":1685403000000,"open":27771.92,"high":27789.41,"low":27750.5,"close":27785.51,"volume":5.18391,"closeTime":1685403899999},{"openTime":1685403900000,"open":27783.88,"high":27784.12,"low":27740.49,"close":27746.98,"volume":0.90004,"closeTime":1685404799999},{"openTime":1685404800000,"open":27744.84,"high":27783.31,"low":27727.06,"close":27737.9,"volume":0.95468,"closeTime":1685405699999},{"openTime":1685405700000,"open":27745.06,"high":27756.09,"low":27687.49,"close":27687.49,"volume":1.54671,"closeTime":1685406599999},{"openTime":1685406600000,"open":27693.03,"high":27703.52,"low":27598.81,"close":27674.95,"volume":2.46098,"closeTime":1685407499999},{"openTime":1685407500000,"open":27676.62,"high":27730.81,"low":27676.62,"close":27719.16,"volume":3.87002,"closeTime":1685408399999},{"openTime":1685408400000,"open":27720.92,"high":27792.73,"low":27706.54,"close":27766.99,"volume":1.70275,"closeTime":1685409299999},{"openTime":1685409300000,"open":27766.99,"high":27793,"low":27750.31,"close":27790.97,"volume":0.72191,"closeTime":1685410199999},{"openTime":1685410200000,"open":27792.3,"high":27801.68,"low":27775.71,"close":27788.88,"volume":0.35516,"closeTime":1685411099999},{"openTime":1685411100000,"open":27784.44,"high":27784.44,"low":27740.92,"close":27779.15,"volume":0.59263,"closeTime":1685411999999},{"openTime":1685412000000,"open":27776.95,"high":27780.06,"low":27734.52,"close":27734.52,"volume":0.41678,"closeTime":1685412899999},{"openTime":1685412900000,"open":27747.61,"high":27769.77,"low":27734.99,"close":27766.12,"volume":0.49612,"closeTime":1685413799999},{"openTime":1685413800000,"open":27773.01,"high":27800.5,"low":27752.79,"close":27752.86,"volume":3.0458,"closeTime":1685414699999},{"openTime":1685414700000,"open":27766.78,"high":27795.7,"low":27760.18,"close":27795.7,"volume":0.2051,"closeTime":1685415599999},{"openTime":1685415600000,"open":27800.8,"high":27805.37,"low":27786.24,"close":27803.31,"volume":0.84138,"closeTime":1685416499999},{"openTime":1685416500000,"open":27804.66,"high":27946.94,"low":27804.66,"close":27861.23,"volume":4.69303,"closeTime":1685417399999},{"openTime":1685417400000,"open":27866.72,"high":27881.04,"low":27846.78,"close":27846.78,"volume":0.78635,"closeTime":1685418299999},{"openTime":1685418300000,"open":27845.28,"high":27871.07,"low":27828.73,"close":27839.25,"volume":2.10159,"closeTime":1685419199999},{"openTime":1685419200000,"open":27844.12,"high":27857.16,"low":27829.86,"close":27829.86,"volume":0.44227,"closeTime":1685420099999},{"openTime":1685420100000,"open":27829.85,"high":27829.85,"low":27788.76,"close":27805.93,"volume":3.20204,"closeTime":1685420999999},{"openTime":1685421000000,"open":27806.16,"high":27808.91,"low":27772.93,"close":27773.99,"volume":2.22106,"closeTime":1685421899999},{"openTime":1685421900000,"open":27783.98,"high":27795.49,"low":27778.65,"close":27785.37,"volume":1.16244,"closeTime":1685422799999},{"openTime":1685422800000,"open":27785.37,"high":27786.45,"low":27687.12,"close":27703.96,"volume":6.01833,"closeTime":1685423699999},{"openTime":1685423700000,"open":27703.59,"high":27742.88,"low":27691.96,"close":27729.05,"volume":1.90716,"closeTime":1685424599999},{"openTime":1685424600000,"open":27733.01,"high":27745.34,"low":27726.54,"close":27730.59,"volume":1.91697,"closeTime":1685425499999},{"openTime":1685425500000,"open":27733.66,"high":27757.62,"low":27733.66,"close":27757.49,"volume":0.40427,"closeTime":1685426399999},{"openTime":1685426400000,"open":27763,"high":27782.18,"low":27759.8,"close":27768.22,"volume":0.3218,"closeTime":1685427299999},{"openTime":1685427300000,"open":27774.18,"high":27800.5,"low":27761.77,"close":27786.75,"volume":1.12996,"closeTime":1685428199999},{"openTime":1685428200000,"open":27797.13,"high":27826.44,"low":27791.9,"close":27791.9,"volume":1.15587,"closeTime":1685429099999},{"openTime":1685429100000,"open":27799.1,"high":27813.44,"low":27787.96,"close":27804.27,"volume":0.43191,"closeTime":1685429999999},{"openTime":1685430000000,"open":27805.07,"high":27852.16,"low":27805.07,"close":27823.69,"volume":1.58286,"closeTime":1685430899999},{"openTime":1685430900000,"open":27818.21,"high":27830.02,"low":27796.1,"close":27805.59,"volume":0.7706,"closeTime":1685431799999},{"openTime":1685431800000,"open":27801.44,"high":27801.44,"low":27737.55,"close":27747.52,"volume":1.86889,"closeTime":1685432699999},{"openTime":1685432700000,"open":27748.55,"high":27770.04,"low":27742.21,"close":27743.86,"volume":0.63066,"closeTime":1685433599999},{"openTime":1685433600000,"open":27748.13,"high":27757.33,"low":27727.03,"close":27734.23,"volume":0.72816,"closeTime":1685434499999},{"openTime":1685434500000,"open":27737.39,"high":27815.37,"low":27737.39,"close":27801.7,"volume":2.09758,"closeTime":1685435399999},{"openTime":1685435400000,"open":27811.71,"high":27820.91,"low":27804.52,"close":27817.85,"volume":1.60813,"closeTime":1685436299999},{"openTime":1685436300000,"open":27822,"high":27822,"low":27783.43,"close":27789.74,"volume":2.01826,"closeTime":1685437199999},{"openTime":1685437200000,"open":27789.74,"high":27832.86,"low":27789.74,"close":27826.62,"volume":0.5836,"closeTime":1685438099999},{"openTime":1685438100000,"open":27827.75,"high":27885.69,"low":27826.81,"close":27838.36,"volume":2.23411,"closeTime":1685438999999},{"openTime":1685439000000,"open":27836.21,"high":27901.48,"low":27836.21,"close":27885.24,"volume":2.05327,"closeTime":1685439899999},{"openTime":1685439900000,"open":27881.85,"high":27889.71,"low":27859.41,"close":27859.41,"volume":0.59129,"closeTime":1685440799999},{"openTime":1685440800000,"open":27861.4,"high":27882.82,"low":27861.4,"close":27882.02,"volume":1.21321,"closeTime":1685441699999},{"openTime":1685441700000,"open":27882.02,"high":27972.68,"low":27882.02,"close":27939.8,"volume":3.95428,"closeTime":1685442599999},{"openTime":1685442600000,"open":27939.6,"high":28045.25,"low":27939.6,"close":27981.67,"volume":10.41783,"closeTime":1685443499999},{"openTime":1685443500000,"open":27980.1,"high":28009.43,"low":27904.38,"close":27913.88,"volume":4.58318,"closeTime":1685444399999},{"openTime":1685444400000,"open":27913.88,"high":27989.93,"low":27868.66,"close":27981.44,"volume":7.05015,"closeTime":1685445299999},{"openTime":1685445300000,"open":27975.31,"high":27998.05,"low":27946.59,"close":27951.75,"volume":2.87845,"closeTime":1685446199999},{"openTime":1685446200000,"open":27958.96,"high":28006.19,"low":27955.47,"close":27971.02,"volume":4.31934,"closeTime":1685447099999},{"openTime":1685447100000,"open":27969.67,"high":28049.9,"low":27968.27,"close":28041.64,"volume":7.7695,"closeTime":1685447999999},{"openTime":1685448000000,"open":28033.18,"high":28034.83,"low":27988.49,"close":28017.05,"volume":6.4707,"closeTime":1685448899999},{"openTime":1685448900000,"open":28017.91,"high":28019.26,"low":27883.95,"close":27910.48,"volume":25.07777,"closeTime":1685449799999},{"openTime":1685449800000,"open":27909.63,"high":27914.88,"low":27807.89,"close":27837.96,"volume":14.81232,"closeTime":1685450699999},{"openTime":1685450700000,"open":27835.89,"high":27938.21,"low":27831.66,"close":27917.91,"volume":6.7519,"closeTime":1685451599999},{"openTime":1685451600000,"open":27915.37,"high":27963,"low":27905.3,"close":27940.2,"volume":6.04893,"closeTime":1685452499999},{"openTime":1685452500000,"open":27937.5,"high":27984.56,"low":27921.99,"close":27962.85,"volume":6.73712,"closeTime":1685453399999},{"openTime":1685453400000,"open":27968.86,"high":27973.57,"low":27893.55,"close":27911.34,"volume":6.11788,"closeTime":1685454299999},{"openTime":1685454300000,"open":27915.49,"high":27923.38,"low":27774.07,"close":27814.63,"volume":21.08121,"closeTime":1685455199999},{"openTime":1685455200000,"open":27810.37,"high":27871.92,"low":27766.01,"close":27822.43,"volume":6.92818,"closeTime":1685456099999},{"openTime":1685456100000,"open":27821.88,"high":27866.99,"low":27756.23,"close":27781.68,"volume":4.75479,"closeTime":1685456999999},{"openTime":1685457000000,"open":27782.38,"high":27836.74,"low":27672.52,"close":27683.47,"volume":10.94029,"closeTime":1685457899999},{"openTime":1685457900000,"open":27688.61,"high":27738.88,"low":27634.52,"close":27638.86,"volume":11.67184,"closeTime":1685458799999},{"openTime":1685458800000,"open":27633.52,"high":27708.4,"low":27626.95,"close":27699.44,"volume":3.10059,"closeTime":1685459699999},{"openTime":1685459700000,"open":27693.63,"high":27744.93,"low":27636.27,"close":27681.34,"volume":6.291,"closeTime":1685460599999},{"openTime":1685460600000,"open":27681.34,"high":27730.72,"low":27662.55,"close":27708.36,"volume":4.91899,"closeTime":1685461499999},{"openTime":1685461500000,"open":27706.44,"high":27737.5,"low":27678.4,"close":27678.4,"volume":1.74824,"closeTime":1685462399999},{"openTime":1685462400000,"open":27680.38,"high":27722.19,"low":27638.89,"close":27638.89,"volume":2.52908,"closeTime":1685463299999},{"openTime":1685463300000,"open":27643.56,"high":27704.67,"low":27564.94,"close":27702.4,"volume":4.74481,"closeTime":1685464199999},{"openTime":1685464200000,"open":27692.64,"high":27743.61,"low":27684.13,"close":27725.75,"volume":6.9403,"closeTime":1685465099999},{"openTime":1685465100000,"open":27731,"high":27746.82,"low":27701.75,"close":27719.37,"volume":0.71749,"closeTime":1685465999999},{"openTime":1685466000000,"open":27719.36,"high":27731.44,"low":27678.51,"close":27711.26,"volume":1.17509,"closeTime":1685466899999},{"openTime":1685466900000,"open":27705.22,"high":27705.22,"low":27650,"close":27664.74,"volume":1.84734,"closeTime":1685467799999},{"openTime":1685467800000,"open":27666.02,"high":27726.67,"low":27634.89,"close":27723.74,"volume":3.83357,"closeTime":1685468699999},{"openTime":1685468700000,"open":27719.3,"high":27789.74,"low":27697.98,"close":27702.46,"volume":19.28454,"closeTime":1685469599999},{"openTime":1685469600000,"open":27703.7,"high":27715.8,"low":27673.14,"close":27708.59,"volume":5.48346,"closeTime":1685470499999},{"openTime":1685470500000,"open":27701.69,"high":27739.11,"low":27701.69,"close":27709.88,"volume":1.35664,"closeTime":1685471399999},{"openTime":1685471400000,"open":27710.7,"high":27794.73,"low":27710.7,"close":27786.29,"volume":2.05836,"closeTime":1685472299999},{"openTime":1685472300000,"open":27776.49,"high":27806.41,"low":27763.89,"close":27770.79,"volume":3.08622,"closeTime":1685473199999},{"openTime":1685473200000,"open":27765.01,"high":27800.08,"low":27762.8,"close":27796.25,"volume":1.28696,"closeTime":1685474099999},{"openTime":1685474100000,"open":27776.96,"high":27809.42,"low":27768.23,"close":27805.24,"volume":0.82634,"closeTime":1685474999999},{"openTime":1685475000000,"open":27807.81,"high":27865.67,"low":27796.2,"close":27860.2,"volume":3.68676,"closeTime":1685475899999},{"openTime":1685475900000,"open":27858.7,"high":27867.38,"low":27820.15,"close":27861.27,"volume":3.16756,"closeTime":1685476799999},{"openTime":1685476800000,"open":27861.03,"high":27869.99,"low":27835.29,"close":27835.29,"volume":2.84207,"closeTime":1685477699999},{"openTime":1685477700000,"open":27834.18,"high":27834.18,"low":27776.07,"close":27808.05,"volume":7.47653,"closeTime":1685478599999},{"openTime":1685478600000,"open":27799.61,"high":27828.51,"low":27799.61,"close":27821.41,"volume":1.14061,"closeTime":1685479499999},{"openTime":1685479500000,"open":27816.69,"high":27824.6,"low":27771.1,"close":27771.75,"volume":3.90613,"closeTime":1685480399999},{"openTime":1685480400000,"open":27771.74,"high":27808.84,"low":27764.68,"close":27805.22,"volume":3.44174,"closeTime":1685481299999},{"openTime":1685481300000,"open":27805.21,"high":27855.29,"low":27804.68,"close":27829.29,"volume":1.13939,"closeTime":1685482199999},{"openTime":1685482200000,"open":27831.48,"high":27831.48,"low":27778.36,"close":27791.98,"volume":0.48278,"closeTime":1685483099999},{"openTime":1685483100000,"open":27785.62,"high":27785.62,"low":27671.74,"close":27729.08,"volume":3.77519,"closeTime":1685483999999},{"openTime":1685484000000,"open":27729.9,"high":27729.9,"low":27662.16,"close":27694.91,"volume":1.34664,"closeTime":1685484899999},{"openTime":1685484900000,"open":27698.41,"high":27731.93,"low":27679.95,"close":27731.61,"volume":6.18953,"closeTime":1685485799999},{"openTime":1685485800000,"open":27732.22,"high":27753.33,"low":27732.22,"close":27748.11,"volume":2.97788,"closeTime":1685486699999},{"openTime":1685486700000,"open":27745.69,"high":27778.87,"low":27733.97,"close":27749.77,"volume":3.05847,"closeTime":1685487599999},{"openTime":1685487600000,"open":27743.23,"high":27753.6,"low":27706.4,"close":27706.4,"volume":2.79189,"closeTime":1685488499999},{"openTime":1685488500000,"open":27704.8,"high":27723.43,"low":27680.55,"close":27715.36,"volume":1.66175,"closeTime":1685489399999},{"openTime":1685489400000,"open":27704.33,"high":27732.45,"low":27704.33,"close":27716.9,"volume":1.67297,"closeTime":1685490299999},{"openTime":1685490300000,"open":27714.01,"high":27719.82,"low":27692.54,"close":27705.07,"volume":2.76663,"closeTime":1685491199999},{"openTime":1685491200000,"open":27698.62,"high":27708.24,"low":27669.61,"close":27688.29,"volume":1.22797,"closeTime":1685492099999},{"openTime":1685492100000,"open":27697.9,"high":27710.72,"low":27692.48,"close":27694.75,"volume":0.89278,"closeTime":1685492999999},{"openTime":1685493000000,"open":27698.06,"high":27739.85,"low":27692.39,"close":27739.85,"volume":0.84359,"closeTime":1685493899999},{"openTime":1685493900000,"open":27732.14,"high":27766.59,"low":27725.43,"close":27757.54,"volume":0.8662,"closeTime":1685494799999},{"openTime":1685494800000,"open":27762.92,"high":27792.18,"low":27749.02,"close":27792.18,"volume":1.70373,"closeTime":1685495699999},{"openTime":1685495700000,"open":27794.86,"high":27841.3,"low":27784.93,"close":27810.87,"volume":1.1405,"closeTime":1685496599999},{"openTime":1685496600000,"open":27815.48,"high":27816.31,"low":27775.95,"close":27797.28,"volume":1.45259,"closeTime":1685497499999},{"openTime":1685497500000,"open":27791.26,"high":27795.45,"low":27747.22,"close":27750.96,"volume":1.91621,"closeTime":1685498399999},{"openTime":1685498400000,"open":27745.04,"high":27745.04,"low":27580.01,"close":27654.44,"volume":14.19993,"closeTime":1685499299999},{"openTime":1685499300000,"open":27652.89,"high":27702.55,"low":27638.86,"close":27693.98,"volume":4.80413,"closeTime":1685500199999},{"openTime":1685500200000,"open":27700.87,"high":27700.87,"low":27655.53,"close":27671.17,"volume":6.1609,"closeTime":1685501099999},{"openTime":1685501100000,"open":27666.29,"high":27688.7,"low":27633.28,"close":27679.98,"volume":1.3495,"closeTime":1685501999999},{"openTime":1685502000000,"open":27682.68,"high":27682.68,"low":27611.38,"close":27650.88,"volume":2.62494,"closeTime":1685502899999},{"openTime":1685502900000,"open":27651.31,"high":27680.25,"low":27644.89,"close":27680.25,"volume":1.13826,"closeTime":1685503799999},{"openTime":1685503800000,"open":27680.25,"high":27692.41,"low":27678.59,"close":27685.24,"volume":0.52673,"closeTime":1685504699999},{"openTime":1685504700000,"open":27692.25,"high":27698.28,"low":27653.41,"close":27669.19,"volume":1.21973,"closeTime":1685505599999},{"openTime":1685505600000,"open":27663.15,"high":27664.05,"low":27618.26,"close":27657.85,"volume":1.77978,"closeTime":1685506499999},{"openTime":1685506500000,"open":27662.71,"high":27684.13,"low":27651.53,"close":27660.68,"volume":0.66236,"closeTime":1685507399999},{"openTime":1685507400000,"open":27662.43,"high":27665.04,"low":27580.99,"close":27580.99,"volume":2.53532,"closeTime":1685508299999},{"openTime":1685508300000,"open":27585.43,"high":27596.65,"low":27258.1,"close":27281.95,"volume":28.28056,"closeTime":1685509199999},{"openTime":1685509200000,"open":27264.18,"high":27281.81,"low":27157,"close":27183.4,"volume":17.56335,"closeTime":1685510099999},{"openTime":1685510100000,"open":27179.54,"high":27210.04,"low":27097,"close":27181.21,"volume":19.98654,"closeTime":1685510999999},{"openTime":1685511000000,"open":27187.67,"high":27187.67,"low":27050,"close":27153.33,"volume":18.79102,"closeTime":1685511899999},{"openTime":1685511900000,"open":27155.22,"high":27155.22,"low":27028.39,"close":27091.49,"volume":9.96939,"closeTime":1685512799999},{"openTime":1685512800000,"open":27096.87,"high":27103.41,"low":26975.13,"close":27071.14,"volume":10.98318,"closeTime":1685513699999},{"openTime":1685513700000,"open":27069.89,"high":27153.3,"low":27052.91,"close":27153.3,"volume":4.65448,"closeTime":1685514599999},{"openTime":1685514600000,"open":27152.68,"high":27176.73,"low":27124.12,"close":27163.16,"volume":2.52931,"closeTime":1685515499999},{"openTime":1685515500000,"open":27160.38,"high":27198.47,"low":27149.99,"close":27173.13,"volume":1.20995,"closeTime":1685516399999},{"openTime":1685516400000,"open":27172.7,"high":27173.85,"low":27128.64,"close":27131.86,"volume":2.27302,"closeTime":1685517299999},{"openTime":1685517300000,"open":27130.98,"high":27199.09,"low":27130.97,"close":27194.62,"volume":3.34655,"closeTime":1685518199999},{"openTime":1685518200000,"open":27191.01,"high":27218.42,"low":27178.97,"close":27184.38,"volume":2.58726,"closeTime":1685519099999},{"openTime":1685519100000,"open":27185.74,"high":27192.51,"low":27173.84,"close":27177.05,"volume":0.7671,"closeTime":1685519999999},{"openTime":1685520000000,"open":27176.83,"high":27211.8,"low":27135.51,"close":27198.83,"volume":2.3647,"closeTime":1685520899999},{"openTime":1685520900000,"open":27204.84,"high":27207.48,"low":27167.84,"close":27167.84,"volume":0.73081,"closeTime":1685521799999},{"openTime":1685521800000,"open":27161.97,"high":27192.36,"low":27131.66,"close":27131.66,"volume":0.93715,"closeTime":1685522699999},{"openTime":1685522700000,"open":27124.39,"high":27155.99,"low":27117.97,"close":27150.76,"volume":1.67326,"closeTime":1685523599999},{"openTime":1685523600000,"open":27140.8,"high":27165.57,"low":27131.32,"close":27135.4,"volume":2.86236,"closeTime":1685524499999},{"openTime":1685524500000,"open":27135.4,"high":27155.92,"low":27093.98,"close":27109.51,"volume":1.85659,"closeTime":1685525399999},{"openTime":1685525400000,"open":27113.69,"high":27129.13,"low":27058.09,"close":27129.13,"volume":2.92588,"closeTime":1685526299999},{"openTime":1685526300000,"open":27122.67,"high":27158.37,"low":27115.93,"close":27144.32,"volume":2.80638,"closeTime":1685527199999},{"openTime":1685527200000,"open":27140.94,"high":27152.09,"low":27137.6,"close":27138.54,"volume":0.90607,"closeTime":1685528099999},{"openTime":1685528100000,"open":27133.19,"high":27133.24,"low":27078.6,"close":27095.34,"volume":1.39195,"closeTime":1685528999999},{"openTime":1685529000000,"open":27090.18,"high":27104.36,"low":27079.03,"close":27096.05,"volume":1.46343,"closeTime":1685529899999},{"openTime":1685529900000,"open":27097.77,"high":27099.2,"low":27056.07,"close":27064.66,"volume":1.98671,"closeTime":1685530799999},{"openTime":1685530800000,"open":27066.53,"high":27085.06,"low":27005.15,"close":27085.06,"volume":4.88354,"closeTime":1685531699999},{"openTime":1685531700000,"open":27090.06,"high":27128.68,"low":27073.76,"close":27122.62,"volume":4.99017,"closeTime":1685532599999},{"openTime":1685532600000,"open":27118.71,"high":27138.13,"low":27106.58,"close":27125.1,"volume":2.48592,"closeTime":1685533499999},{"openTime":1685533500000,"open":27125.39,"high":27128.36,"low":27095.49,"close":27103.83,"volume":1.61116,"closeTime":1685534399999},{"openTime":1685534400000,"open":27105.65,"high":27128.67,"low":27069.05,"close":27103.74,"volume":3.53746,"closeTime":1685535299999},{"openTime":1685535300000,"open":27101.2,"high":27122.51,"low":27078.36,"close":27101.06,"volume":2.95022,"closeTime":1685536199999},{"openTime":1685536200000,"open":27101.82,"high":27118.53,"low":27078.69,"close":27099.04,"volume":1.94836,"closeTime":1685537099999},{"openTime":1685537100000,"open":27105.43,"high":27118.53,"low":27074.7,"close":27075.87,"volume":1.6031,"closeTime":1685537999999},{"openTime":1685538000000,"open":27078.02,"high":27187.37,"low":27068.35,"close":27174.27,"volume":2.00512,"closeTime":1685538899999},{"openTime":1685538900000,"open":27171.91,"high":27194.56,"low":27140.77,"close":27173.32,"volume":4.05983,"closeTime":1685539799999},{"openTime":1685539800000,"open":27174.91,"high":27213.98,"low":27132.02,"close":27209.5,"volume":4.23199,"closeTime":1685540699999},{"openTime":1685540700000,"open":27210.53,"high":27231.02,"low":27118.73,"close":27125.61,"volume":5.16129,"closeTime":1685541599999},{"openTime":1685541600000,"open":27123.33,"high":27123.95,"low":27038.47,"close":27057.17,"volume":5.11071,"closeTime":1685542499999},{"openTime":1685542500000,"open":27058.51,"high":27085.79,"low":26849.27,"close":26900.44,"volume":22.76835,"closeTime":1685543399999},{"openTime":1685543400000,"open":26903.26,"high":26998.67,"low":26868.9,"close":26996.8,"volume":9.03135,"closeTime":1685544299999},{"openTime":1685544300000,"open":26987.9,"high":27097.45,"low":26984.23,"close":27038.96,"volume":4.43761,"closeTime":1685545199999},{"openTime":1685545200000,"open":27039.58,"high":27071.3,"low":26929.94,"close":26929.94,"volume":4.82308,"closeTime":1685546099999},{"openTime":1685546100000,"open":26929.94,"high":27004.36,"low":26929.94,"close":26942.65,"volume":4.29504,"closeTime":1685546999999},{"openTime":1685547000000,"open":26944.46,"high":26975.52,"low":26928.58,"close":26938.43,"volume":2.41197,"closeTime":1685547899999},{"openTime":1685547900000,"open":26944.06,"high":26954.75,"low":26884.29,"close":26917.54,"volume":5.40265,"closeTime":1685548799999},{"openTime":1685548800000,"open":26918.24,"high":26967.57,"low":26851.26,"close":26965.47,"volume":5.23599,"closeTime":1685549699999},{"openTime":1685549700000,"open":26967.25,"high":26969.48,"low":26926.32,"close":26958.34,"volume":4.27427,"closeTime":1685550599999},{"openTime":1685550600000,"open":26954.86,"high":26975.26,"low":26940.84,"close":26953.21,"volume":1.59,"closeTime":1685551499999},{"openTime":1685551500000,"open":26959.41,"high":26988.18,"low":26900.95,"close":26938.82,"volume":4.12501,"closeTime":1685552399999},{"openTime":1685552400000,"open":26941.36,"high":26960.06,"low":26926.36,"close":26932.7,"volume":1.78311,"closeTime":1685553299999},{"openTime":1685553300000,"open":26931.93,"high":26984.36,"low":26917.3,"close":26979.56,"volume":3.43556,"closeTime":1685554199999},{"openTime":1685554200000,"open":26980.02,"high":27080.26,"low":26980.02,"close":27046.8,"volume":4.66753,"closeTime":1685555099999},{"openTime":1685555100000,"open":27045.07,"high":27075.62,"low":27024.6,"close":27058.74,"volume":2.08829,"closeTime":1685555999999},{"openTime":1685556000000,"open":27069.11,"high":27073.87,"low":27045.86,"close":27062.62,"volume":2.77271,"closeTime":1685556899999},{"openTime":1685556900000,"open":27062.76,"high":27095.91,"low":27027.28,"close":27078.15,"volume":5.93972,"closeTime":1685557799999},{"openTime":1685557800000,"open":27079.47,"high":27079.47,"low":27045.71,"close":27066.04,"volume":1.07502,"closeTime":1685558699999},{"openTime":1685558700000,"open":27068.67,"high":27069.66,"low":27021.49,"close":27042.86,"volume":1.63569,"closeTime":1685559599999},{"openTime":1685559600000,"open":27047.72,"high":27047.72,"low":27011.28,"close":27038.38,"volume":0.98254,"closeTime":1685560499999},{"openTime":1685560500000,"open":27041.63,"high":27058.27,"low":27028.36,"close":27031.7,"volume":1.34562,"closeTime":1685561399999},{"openTime":1685561400000,"open":27027.01,"high":27090.21,"low":27027.01,"close":27090.21,"volume":1.5091,"closeTime":1685562299999},{"openTime":1685562300000,"open":27091.96,"high":27126.71,"low":27000,"close":27016.65,"volume":4.03943,"closeTime":1685563199999},{"openTime":1685563200000,"open":27013,"high":27059.95,"low":27013,"close":27059.95,"volume":1.88126,"closeTime":1685564099999},{"openTime":1685564100000,"open":27059.85,"high":27114.72,"low":27049.75,"close":27104.89,"volume":3.3899,"closeTime":1685564999999},{"openTime":1685565000000,"open":27101.58,"high":27119.56,"low":27090.96,"close":27107.73,"volume":3.13784,"closeTime":1685565899999},{"openTime":1685565900000,"open":27114.56,"high":27120.28,"low":27092.45,"close":27120.07,"volume":0.67747,"closeTime":1685566799999},{"openTime":1685566800000,"open":27119.76,"high":27124.72,"low":27095.68,"close":27110.06,"volume":1.97722,"closeTime":1685567699999},{"openTime":1685567700000,"open":27106.47,"high":27106.47,"low":27052.31,"close":27060.34,"volume":0.82803,"closeTime":1685568599999},{"openTime":1685568600000,"open":27062.6,"high":27090.93,"low":27058.14,"close":27068.99,"volume":0.4246,"closeTime":1685569499999},{"openTime":1685569500000,"open":27087.54,"high":27100.34,"low":27078.91,"close":27100.34,"volume":0.24145,"closeTime":1685570399999},{"openTime":1685570400000,"open":27099.66,"high":27126.53,"low":27088.33,"close":27124.28,"volume":1.58199,"closeTime":1685571299999},{"openTime":1685571300000,"open":27121.83,"high":27171.63,"low":27121.83,"close":27156.78,"volume":1.80895,"closeTime":1685572199999},{"openTime":1685572200000,"open":27157.77,"high":27171.45,"low":27135.4,"close":27165.88,"volume":2.26076,"closeTime":1685573099999},{"openTime":1685573100000,"open":27158.7,"high":27191.43,"low":27153.17,"close":27190.29,"volume":1.1772,"closeTime":1685573999999},{"openTime":1685574000000,"open":27182.79,"high":27201.69,"low":27171.18,"close":27180.74,"volume":5.69991,"closeTime":1685574899999},{"openTime":1685574900000,"open":27179.25,"high":27199.34,"low":27163.2,"close":27198.3,"volume":2.81825,"closeTime":1685575799999},{"openTime":1685575800000,"open":27197.92,"high":27305.42,"low":27191.33,"close":27266.05,"volume":6.94788,"closeTime":1685576699999},{"openTime":1685576700000,"open":27278.08,"high":27282.83,"low":27201.72,"close":27222.91,"volume":2.56275,"closeTime":1685577599999},{"openTime":1685577600000,"open":27218.27,"high":27355.02,"low":27204.82,"close":27331.42,"volume":4.33484,"closeTime":1685578499999},{"openTime":1685578500000,"open":27327.71,"high":27344.33,"low":27291.05,"close":27291.05,"volume":3.63742,"closeTime":1685579399999},{"openTime":1685579400000,"open":27301.22,"high":27303.69,"low":27082.34,"close":27114.83,"volume":6.73341,"closeTime":1685580299999},{"openTime":1685580300000,"open":27101.17,"high":27114.51,"low":27029.85,"close":27068.9,"volume":2.14885,"closeTime":1685581199999},{"openTime":1685581200000,"open":27074.11,"high":27149.61,"low":27068.85,"close":27131.7,"volume":2.90331,"closeTime":1685582099999},{"openTime":1685582100000,"open":27133.16,"high":27146.9,"low":27105.19,"close":27143.68,"volume":1.63839,"closeTime":1685582999999},{"openTime":1685583000000,"open":27146.1,"high":27174.78,"low":27126.49,"close":27126.49,"volume":3.38083,"closeTime":1685583899999},{"openTime":1685583900000,"open":27124.68,"high":27162.72,"low":27083.94,"close":27089.06,"volume":2.67886,"closeTime":1685584799999},{"openTime":1685584800000,"open":27085.36,"high":27094.8,"low":27057.59,"close":27063.64,"volume":0.78897,"closeTime":1685585699999},{"openTime":1685585700000,"open":27063.65,"high":27085.94,"low":27047.33,"close":27083.4,"volume":0.74399,"closeTime":1685586599999},{"openTime":1685586600000,"open":27087.76,"high":27117.85,"low":27038.78,"close":27042.04,"volume":3.74412,"closeTime":1685587499999},{"openTime":1685587500000,"open":27045.24,"high":27049.73,"low":26650.91,"close":26728.55,"volume":22.90218,"closeTime":1685588399999},{"openTime":1685588400000,"open":26723.26,"high":26771.77,"low":26622.32,"close":26765.97,"volume":12.38046,"closeTime":1685589299999},{"openTime":1685589300000,"open":26770.86,"high":26828.23,"low":26763.04,"close":26769.82,"volume":5.97716,"closeTime":1685590199999},{"openTime":1685590200000,"open":26767.56,"high":26840.24,"low":26754.15,"close":26790.88,"volume":3.19115,"closeTime":1685591099999},{"openTime":1685591100000,"open":26785.81,"high":26794.18,"low":26768.52,"close":26789.89,"volume":1.57235,"closeTime":1685591999999},{"openTime":1685592000000,"open":26784.13,"high":26813.55,"low":26771.7,"close":26798.99,"volume":2.03192,"closeTime":1685592899999},{"openTime":1685592900000,"open":26797.5,"high":26799.63,"low":26759.38,"close":26767.25,"volume":0.95101,"closeTime":1685593799999},{"openTime":1685593800000,"open":26771.37,"high":26824,"low":26769.63,"close":26824,"volume":3.46401,"closeTime":1685594699999},{"openTime":1685594700000,"open":26823.99,"high":26824.43,"low":26798.74,"close":26813.58,"volume":1.05291,"closeTime":1685595599999},{"openTime":1685595600000,"open":26810.25,"high":26835.81,"low":26793.45,"close":26835.2,"volume":0.75967,"closeTime":1685596499999},{"openTime":1685596500000,"open":26833.42,"high":26845.36,"low":26826.1,"close":26833.82,"volume":0.59082,"closeTime":1685597399999},{"openTime":1685597400000,"open":26839.01,"high":26847.08,"low":26832.29,"close":26840.2,"volume":1.45078,"closeTime":1685598299999},{"openTime":1685598300000,"open":26835.61,"high":26870,"low":26835.31,"close":26850.32,"volume":1.18869,"closeTime":1685599199999},{"openTime":1685599200000,"open":26853.75,"high":26887.78,"low":26849.95,"close":26881.81,"volume":5.28434,"closeTime":1685600099999},{"openTime":1685600100000,"open":26882.15,"high":26882.98,"low":26803.56,"close":26806.41,"volume":2.19257,"closeTime":1685600999999},{"openTime":1685601000000,"open":26808.91,"high":26849.71,"low":26808.91,"close":26836.62,"volume":0.75647,"closeTime":1685601899999},{"openTime":1685601900000,"open":26836.19,"high":26836.19,"low":26783.2,"close":26785.97,"volume":0.76491,"closeTime":1685602799999},{"openTime":1685602800000,"open":26790.27,"high":26803.94,"low":26768.02,"close":26784.27,"volume":1.45822,"closeTime":1685603699999},{"openTime":1685603700000,"open":26786.81,"high":26865.06,"low":26781.25,"close":26857.93,"volume":1.15204,"closeTime":1685604599999},{"openTime":1685604600000,"open":26854.85,"high":26855.89,"low":26813.37,"close":26813.37,"volume":1.83406,"closeTime":1685605499999},{"openTime":1685605500000,"open":26816.76,"high":26825.27,"low":26787.36,"close":26807.64,"volume":1.22084,"closeTime":1685606399999},{"openTime":1685606400000,"open":26805.48,"high":26820.07,"low":26792.61,"close":26820.07,"volume":2.53487,"closeTime":1685607299999},{"openTime":1685607300000,"open":26820.3,"high":26853.89,"low":26819.41,"close":26852.53,"volume":0.85212,"closeTime":1685608199999},{"openTime":1685608200000,"open":26850.91,"high":26875.71,"low":26842.57,"close":26875.71,"volume":1.77911,"closeTime":1685609099999},{"openTime":1685609100000,"open":26873.16,"high":26925.94,"low":26873,"close":26924.59,"volume":2.26023,"closeTime":1685609999999},{"openTime":1685610000000,"open":26920.25,"high":26946.24,"low":26904.55,"close":26946.24,"volume":1.51134,"closeTime":1685610899999},{"openTime":1685610900000,"open":26932.79,"high":26958.56,"low":26919.21,"close":26930.86,"volume":0.67644,"closeTime":1685611799999},{"openTime":1685611800000,"open":26941.2,"high":26949.14,"low":26925.46,"close":26942.11,"volume":0.59326,"closeTime":1685612699999},{"openTime":1685612700000,"open":26939.98,"high":26939.98,"low":26907.59,"close":26907.59,"volume":2.53708,"closeTime":1685613599999},{"openTime":1685613600000,"open":26913.93,"high":26917.26,"low":26883.7,"close":26883.85,"volume":0.83231,"closeTime":1685614499999},{"openTime":1685614500000,"open":26886.86,"high":26939.37,"low":26864.53,"close":26898.3,"volume":1.58862,"closeTime":1685615399999},{"openTime":1685615400000,"open":26907.57,"high":26908.84,"low":26875.64,"close":26879.69,"volume":0.64018,"closeTime":1685616299999},{"openTime":1685616300000,"open":26887.46,"high":26893.22,"low":26863.87,"close":26868.96,"volume":0.4575,"closeTime":1685617199999},{"openTime":1685617200000,"open":26867.01,"high":26876.36,"low":26846.43,"close":26864.03,"volume":1.23948,"closeTime":1685618099999},{"openTime":1685618100000,"open":26863.58,"high":26876.52,"low":26856.15,"close":26857.71,"volume":2.50599,"closeTime":1685618999999},{"openTime":1685619000000,"open":26855.13,"high":26888.52,"low":26855.13,"close":26881.5,"volume":1.07545,"closeTime":1685619899999},{"openTime":1685619900000,"open":26884.94,"high":26909.43,"low":26876.86,"close":26900.1,"volume":1.48488,"closeTime":1685620799999},{"openTime":1685620800000,"open":26897.54,"high":26897.55,"low":26867.48,"close":26879.79,"volume":1.14274,"closeTime":1685621699999},{"openTime":1685621700000,"open":26881.19,"high":26887.8,"low":26800.01,"close":26861.11,"volume":8.7689,"closeTime":1685622599999},{"openTime":1685622600000,"open":26852.22,"high":26934.69,"low":26843.14,"close":26911.21,"volume":3.20323,"closeTime":1685623499999},{"openTime":1685623500000,"open":26910.49,"high":26972.07,"low":26894.96,"close":26944.77,"volume":4.54561,"closeTime":1685624399999},{"openTime":1685624400000,"open":26949.88,"high":26974.79,"low":26949.88,"close":26952.37,"volume":2.93852,"closeTime":1685625299999},{"openTime":1685625300000,"open":26948.09,"high":26948.09,"low":26912.16,"close":26916.31,"volume":0.97052,"closeTime":1685626199999},{"openTime":1685626200000,"open":26913.86,"high":26928.34,"low":26883.61,"close":26883.61,"volume":2.25518,"closeTime":1685627099999},{"openTime":1685627100000,"open":26888.39,"high":26923.5,"low":26873.3,"close":26895.86,"volume":2.874,"closeTime":1685627999999},{"openTime":1685628000000,"open":26897.34,"high":26981.43,"low":26897.34,"close":26935.7,"volume":4.95107,"closeTime":1685628899999},{"openTime":1685628900000,"open":26940.28,"high":26940.28,"low":26840.23,"close":26880.51,"volume":4.00698,"closeTime":1685629799999},{"openTime":1685629800000,"open":26871.77,"high":26890.13,"low":26848.17,"close":26881.81,"volume":1.78509,"closeTime":1685630699999},{"openTime":1685630700000,"open":26888.93,"high":26909.28,"low":26875.82,"close":26903.27,"volume":2.7737,"closeTime":1685631599999},{"openTime":1685631600000,"open":26901.92,"high":26937.2,"low":26877.06,"close":26932.27,"volume":3.06904,"closeTime":1685632499999},{"openTime":1685632500000,"open":26933.9,"high":26949.99,"low":26909.15,"close":26909.17,"volume":2.24667,"closeTime":1685633399999},{"openTime":1685633400000,"open":26905.6,"high":26928.56,"low":26897.5,"close":26903.69,"volume":0.68069,"closeTime":1685634299999},{"openTime":1685634300000,"open":26897.33,"high":26898.33,"low":26865.31,"close":26895.63,"volume":1.11619,"closeTime":1685635199999},{"openTime":1685635200000,"open":26899.39,"high":26930,"low":26895.71,"close":26923.8,"volume":1.25205,"closeTime":1685636099999},{"openTime":1685636100000,"open":26921.85,"high":26936.3,"low":26909.64,"close":26909.64,"volume":1.98119,"closeTime":1685636999999},{"openTime":1685637000000,"open":26909.6,"high":26916.73,"low":26816.6,"close":26825.76,"volume":7.35224,"closeTime":1685637899999},{"openTime":1685637900000,"open":26823.94,"high":27171.68,"low":26800,"close":27098.48,"volume":18.59878,"closeTime":1685638799999},{"openTime":1685638800000,"open":27096.81,"high":27134.49,"low":26924.86,"close":26985.73,"volume":10.77865,"closeTime":1685639699999},{"openTime":1685639700000,"open":26985.78,"high":27066.93,"low":26985.78,"close":27004.01,"volume":6.81248,"closeTime":1685640599999},{"openTime":1685640600000,"open":27005.6,"high":27005.6,"low":26929.08,"close":26956.92,"volume":4.31799,"closeTime":1685641499999},{"openTime":1685641500000,"open":26967.47,"high":26987.59,"low":26937.25,"close":26962.83,"volume":1.54804,"closeTime":1685642399999},{"openTime":1685642400000,"open":26959.01,"high":27023.35,"low":26945.84,"close":27011.37,"volume":3.44212,"closeTime":1685643299999},{"openTime":1685643300000,"open":27009.85,"high":27048.44,"low":26998.94,"close":27009.02,"volume":1.55202,"closeTime":1685644199999},{"openTime":1685644200000,"open":27007.06,"high":27010.67,"low":26972.79,"close":26973.63,"volume":1.30614,"closeTime":1685645099999},{"openTime":1685645100000,"open":26973.62,"high":27011.2,"low":26952.56,"close":26970.05,"volume":4.77269,"closeTime":1685645999999},{"openTime":1685646000000,"open":26965.56,"high":26984.14,"low":26955.9,"close":26964.41,"volume":0.94694,"closeTime":1685646899999},{"openTime":1685646900000,"open":26964.19,"high":26964.19,"low":26864.52,"close":26871.63,"volume":10.4767,"closeTime":1685647799999},{"openTime":1685647800000,"open":26875.38,"high":26907.6,"low":26666.66,"close":26814.84,"volume":10.08769,"closeTime":1685648699999},{"openTime":1685648700000,"open":26815.74,"high":26874.4,"low":26815.74,"close":26866.59,"volume":2.56451,"closeTime":1685649599999},{"openTime":1685649600000,"open":26871.34,"high":26931.98,"low":26858.05,"close":26879.25,"volume":4.35389,"closeTime":1685650499999},{"openTime":1685650500000,"open":26882.6,"high":26886.33,"low":26837.82,"close":26837.82,"volume":2.34015,"closeTime":1685651399999},{"openTime":1685651400000,"open":26834.83,"high":26897.36,"low":26834.83,"close":26850.93,"volume":3.61016,"closeTime":1685652299999},{"openTime":1685652300000,"open":26849.29,"high":26870.69,"low":26845.97,"close":26860.28,"volume":1.66942,"closeTime":1685653199999},{"openTime":1685653200000,"open":26869.33,"high":26950.17,"low":26869.33,"close":26922.15,"volume":4.61927,"closeTime":1685654099999},{"openTime":1685654100000,"open":26922.19,"high":26946.46,"low":26913.9,"close":26946.43,"volume":1.19831,"closeTime":1685654999999},{"openTime":1685655000000,"open":26947.72,"high":26947.72,"low":26886.94,"close":26887.15,"volume":2.01142,"closeTime":1685655899999},{"openTime":1685655900000,"open":26887.15,"high":26917.25,"low":26887.15,"close":26898.28,"volume":1.62129,"closeTime":1685656799999},{"openTime":1685656800000,"open":26898.77,"high":26908.04,"low":26848.98,"close":26866.77,"volume":3.47928,"closeTime":1685657699999},{"openTime":1685657700000,"open":26868.98,"high":26896.39,"low":26861.88,"close":26893.86,"volume":0.98654,"closeTime":1685658599999},{"openTime":1685658600000,"open":26890.87,"high":26890.87,"low":26857.61,"close":26881.29,"volume":1.75609,"closeTime":1685659499999},{"openTime":1685659500000,"open":26884.17,"high":26906.3,"low":26861.68,"close":26906.3,"volume":0.93282,"closeTime":1685660399999},{"openTime":1685660400000,"open":26886.61,"high":26892.01,"low":26847.79,"close":26850.21,"volume":2.40258,"closeTime":1685661299999},{"openTime":1685661300000,"open":26857.4,"high":26865.84,"low":26781.41,"close":26793.92,"volume":1.88452,"closeTime":1685662199999},{"openTime":1685662200000,"open":26800.37,"high":26832.42,"low":26724.73,"close":26832.42,"volume":3.88069,"closeTime":1685663099999},{"openTime":1685663100000,"open":26835.79,"high":26845.95,"low":26808.96,"close":26816.27,"volume":1.2961,"closeTime":1685663999999},{"openTime":1685664000000,"open":26822.41,"high":26830.11,"low":26796.18,"close":26797.94,"volume":2.75149,"closeTime":1685664899999},{"openTime":1685664900000,"open":26800.98,"high":26811.76,"low":26694.76,"close":26717.58,"volume":9.05552,"closeTime":1685665799999},{"openTime":1685665800000,"open":26714.69,"high":26766.07,"low":26506.81,"close":26731.81,"volume":17.1393,"closeTime":1685666699999},{"openTime":1685666700000,"open":26721.16,"high":26785.59,"low":26710.04,"close":26785.59,"volume":5.13438,"closeTime":1685667599999},{"openTime":1685667600000,"open":26788.2,"high":26800.49,"low":26723.44,"close":26738.98,"volume":4.58546,"closeTime":1685668499999},{"openTime":1685668500000,"open":26749.52,"high":26838.37,"low":26734.89,"close":26833.93,"volume":2.53334,"closeTime":1685669399999},{"openTime":1685669400000,"open":26847.05,"high":26852.2,"low":26807.34,"close":26834.39,"volume":6.51449,"closeTime":1685670299999},{"openTime":1685670300000,"open":26837.33,"high":26844.52,"low":26796.83,"close":26814.08,"volume":4.04085,"closeTime":1685671199999},{"openTime":1685671200000,"open":26818.99,"high":26858.92,"low":26817.6,"close":26856.07,"volume":3.42604,"closeTime":1685672099999},{"openTime":1685672100000,"open":26858.93,"high":26986.43,"low":26858.81,"close":26940.04,"volume":7.49711,"closeTime":1685672999999},{"openTime":1685673000000,"open":26951.34,"high":26972.01,"low":26933.98,"close":26959.36,"volume":2.46712,"closeTime":1685673899999},{"openTime":1685673900000,"open":26966.61,"high":26966.61,"low":26927.99,"close":26964.52,"volume":1.90987,"closeTime":1685674799999},{"openTime":1685674800000,"open":26966.07,"high":26974.06,"low":26938.48,"close":26951.53,"volume":1.03641,"closeTime":1685675699999},{"openTime":1685675700000,"open":26943.63,"high":26959.89,"low":26939.37,"close":26944.22,"volume":1.18767,"closeTime":1685676599999},{"openTime":1685676600000,"open":26947.84,"high":26960.1,"low":26944.73,"close":26947.48,"volume":0.82553,"closeTime":1685677499999},{"openTime":1685677500000,"open":26947.15,"high":27019.95,"low":26935.38,"close":27012.26,"volume":4.81906,"closeTime":1685678399999},{"openTime":1685678400000,"open":27001.8,"high":27014.42,"low":26956.8,"close":26964.4,"volume":4.52845,"closeTime":1685679299999},{"openTime":1685679300000,"open":26964.33,"high":27067.06,"low":26954.83,"close":26992.72,"volume":5.8854,"closeTime":1685680199999},{"openTime":1685680200000,"open":26991.51,"high":27123.43,"low":26986.7,"close":27101.77,"volume":11.00521,"closeTime":1685681099999},{"openTime":1685681100000,"open":27094.59,"high":27117.88,"low":27060.85,"close":27076.73,"volume":4.58869,"closeTime":1685681999999},{"openTime":1685682000000,"open":27080.35,"high":27106.28,"low":27073.32,"close":27074.29,"volume":3.02542,"closeTime":1685682899999},{"openTime":1685682900000,"open":27071.32,"high":27161.25,"low":27071.32,"close":27129.6,"volume":6.91288,"closeTime":1685683799999},{"openTime":1685683800000,"open":27134.8,"high":27228.67,"low":27115.04,"close":27175.23,"volume":12.56579,"closeTime":1685684699999},{"openTime":1685684700000,"open":27171.2,"high":27209.3,"low":27153.09,"close":27163.95,"volume":11.03253,"closeTime":1685685599999},{"openTime":1685685600000,"open":27160.66,"high":27161.34,"low":27122.01,"close":27136.55,"volume":3.14816,"closeTime":1685686499999},{"openTime":1685686500000,"open":27132.42,"high":27168.46,"low":27129.8,"close":27156.55,"volume":2.678,"closeTime":1685687399999},{"openTime":1685687400000,"open":27154.25,"high":27154.98,"low":27133.44,"close":27146.4,"volume":1.53479,"closeTime":1685688299999},{"openTime":1685688300000,"open":27135.49,"high":27144.72,"low":27074.44,"close":27074.44,"volume":0.96289,"closeTime":1685689199999},{"openTime":1685689200000,"open":27078.88,"high":27092.24,"low":27061.8,"close":27073.87,"volume":1.52694,"closeTime":1685690099999},{"openTime":1685690100000,"open":27076.27,"high":27117.36,"low":27076.27,"close":27112.04,"volume":0.752,"closeTime":1685690999999},{"openTime":1685691000000,"open":27112.05,"high":27123.17,"low":27097.45,"close":27097.88,"volume":0.54048,"closeTime":1685691899999},{"openTime":1685691900000,"open":27091.73,"high":27091.73,"low":27049.15,"close":27053.71,"volume":1.49435,"closeTime":1685692799999},{"openTime":1685692800000,"open":27055,"high":27106.3,"low":27055,"close":27088.06,"volume":2.5928,"closeTime":1685693699999},{"openTime":1685693700000,"open":27088.06,"high":27112.43,"low":27088.06,"close":27111.31,"volume":1.34891,"closeTime":1685694599999},{"openTime":1685694600000,"open":27108.71,"high":27134.15,"low":27108.62,"close":27129.93,"volume":1.42542,"closeTime":1685695499999},{"openTime":1685695500000,"open":27122.38,"high":27183.89,"low":27122.38,"close":27174.4,"volume":11.26257,"closeTime":1685696399999},{"openTime":1685696400000,"open":27176.58,"high":27191.66,"low":27144.89,"close":27170.02,"volume":1.15864,"closeTime":1685697299999},{"openTime":1685697300000,"open":27172.64,"high":27172.64,"low":27119.95,"close":27127.84,"volume":0.90686,"closeTime":1685698199999},{"openTime":1685698200000,"open":27127.92,"high":27130.41,"low":27090.85,"close":27090.85,"volume":1.19133,"closeTime":1685699099999},{"openTime":1685699100000,"open":27091.49,"high":27103.01,"low":27074.55,"close":27086.37,"volume":1.22844,"closeTime":1685699999999},{"openTime":1685700000000,"open":27087.81,"high":27091.65,"low":27073.54,"close":27084.45,"volume":2.95462,"closeTime":1685700899999},{"openTime":1685700900000,"open":27086.42,"high":27111.84,"low":27084.6,"close":27097.53,"volume":1.37587,"closeTime":1685701799999},{"openTime":1685701800000,"open":27097.03,"high":27100.69,"low":27081.54,"close":27081.72,"volume":0.20054,"closeTime":1685702699999},{"openTime":1685702700000,"open":27084.23,"high":27102.32,"low":27072.83,"close":27102.32,"volume":0.95682,"closeTime":1685703599999},{"openTime":1685703600000,"open":27103.47,"high":27117.82,"low":27103.47,"close":27109.66,"volume":0.66037,"closeTime":1685704499999},{"openTime":1685704500000,"open":27096.4,"high":27096.4,"low":27079.32,"close":27079.32,"volume":0.71677,"closeTime":1685705399999},{"openTime":1685705400000,"open":27080.96,"high":27144.99,"low":27080.96,"close":27138.15,"volume":2.1179,"closeTime":1685706299999},{"openTime":1685706300000,"open":27138,"high":27180.58,"low":27108.78,"close":27139.17,"volume":3.78232,"closeTime":1685707199999},{"openTime":1685707200000,"open":27139.17,"high":27171.02,"low":27108.9,"close":27166.17,"volume":5.1922,"closeTime":1685708099999},{"openTime":1685708100000,"open":27167.64,"high":27185.38,"low":27124.91,"close":27151.26,"volume":2.54266,"closeTime":1685708999999},{"openTime":1685709000000,"open":27138.33,"high":27249.98,"low":27000.87,"close":27150.7,"volume":21.40017,"closeTime":1685709899999},{"openTime":1685709900000,"open":27163.95,"high":27163.95,"low":27042.38,"close":27102.88,"volume":4.29137,"closeTime":1685710799999},{"openTime":1685710800000,"open":27101.28,"high":27120.39,"low":27069.17,"close":27069.17,"volume":0.60662,"closeTime":1685711699999},{"openTime":1685711700000,"open":27063.24,"high":27097.66,"low":27030.45,"close":27084.12,"volume":1.77708,"closeTime":1685712599999},{"openTime":1685712600000,"open":27088.02,"high":27140.4,"low":27064.86,"close":27083.38,"volume":3.12762,"closeTime":1685713499999},{"openTime":1685713500000,"open":27083.73,"high":27083.73,"low":26866.62,"close":26919.73,"volume":10.97149,"closeTime":1685714399999},{"openTime":1685714400000,"open":26908.19,"high":26978.7,"low":26901.72,"close":26970.46,"volume":7.96833,"closeTime":1685715299999},{"openTime":1685715300000,"open":26967.25,"high":26976.3,"low":26899.32,"close":26939.11,"volume":3.19479,"closeTime":1685716199999},{"openTime":1685716200000,"open":26937.53,"high":26981.33,"low":26919.06,"close":26963.32,"volume":3.53382,"closeTime":1685717099999},{"openTime":1685717100000,"open":26973.84,"high":26996.08,"low":26947.02,"close":26976.67,"volume":2.52568,"closeTime":1685717999999},{"openTime":1685718000000,"open":26973.82,"high":27042.45,"low":26968.31,"close":27012.36,"volume":3.20106,"closeTime":1685718899999},{"openTime":1685718900000,"open":27012.8,"high":27028.27,"low":26994.37,"close":27015.22,"volume":1.23523,"closeTime":1685719799999},{"openTime":1685719800000,"open":27001.97,"high":27041.8,"low":26999.7,"close":27013.64,"volume":0.77045,"closeTime":1685720699999},{"openTime":1685720700000,"open":27007.51,"high":27116.58,"low":27007.51,"close":27103.75,"volume":2.73413,"closeTime":1685721599999},{"openTime":1685721600000,"open":27102.16,"high":27129.19,"low":27050.01,"close":27050.01,"volume":4.27568,"closeTime":1685722499999},{"openTime":1685722500000,"open":27050.11,"high":27074.93,"low":27042.42,"close":27059.59,"volume":7.23048,"closeTime":1685723399999},{"openTime":1685723400000,"open":27062.38,"high":27111.94,"low":27061.14,"close":27102.66,"volume":1.39436,"closeTime":1685724299999},{"openTime":1685724300000,"open":27106.8,"high":27115.5,"low":27052.24,"close":27063.67,"volume":2.95784,"closeTime":1685725199999},{"openTime":1685725200000,"open":27064.77,"high":27085.35,"low":27036.85,"close":27083.47,"volume":2.02901,"closeTime":1685726099999},{"openTime":1685726100000,"open":27091.14,"high":27102.04,"low":27075.08,"close":27080.77,"volume":0.49274,"closeTime":1685726999999},{"openTime":1685727000000,"open":27087.63,"high":27087.63,"low":27055.53,"close":27064.85,"volume":0.38187,"closeTime":1685727899999},{"openTime":1685727900000,"open":27058.9,"high":27079.15,"low":27049.53,"close":27061.28,"volume":2.07717,"closeTime":1685728799999},{"openTime":1685728800000,"open":27068.56,"high":27085.4,"low":27027.63,"close":27044.78,"volume":3.81274,"closeTime":1685729699999},{"openTime":1685729700000,"open":27050.92,"high":27056.96,"low":27028.12,"close":27029.38,"volume":0.7312,"closeTime":1685730599999},{"openTime":1685730600000,"open":27029.39,"high":27075.39,"low":27008.69,"close":27069.84,"volume":1.81706,"closeTime":1685731499999},{"openTime":1685731500000,"open":27071.98,"high":27200.28,"low":27071.98,"close":27196.83,"volume":5.29706,"closeTime":1685732399999},{"openTime":1685732400000,"open":27204.59,"high":27208.44,"low":27138.8,"close":27159.33,"volume":1.28012,"closeTime":1685733299999},{"openTime":1685733300000,"open":27146.73,"high":27189.47,"low":27146.73,"close":27184.81,"volume":0.98732,"closeTime":1685734199999},{"openTime":1685734200000,"open":27181.58,"high":27292.53,"low":27167.46,"close":27273.68,"volume":5.17523,"closeTime":1685735099999},{"openTime":1685735100000,"open":27286.78,"high":27286.78,"low":27235.65,"close":27242.12,"volume":4.52641,"closeTime":1685735999999},{"openTime":1685736000000,"open":27247.74,"high":27296.46,"low":27239.48,"close":27252.71,"volume":10.30585,"closeTime":1685736899999},{"openTime":1685736900000,"open":27251.94,"high":27258.98,"low":27206.54,"close":27241.66,"volume":1.8307,"closeTime":1685737799999},{"openTime":1685737800000,"open":27243.28,"high":27246.61,"low":27183.27,"close":27191.09,"volume":3.71092,"closeTime":1685738699999},{"openTime":1685738700000,"open":27205.48,"high":27211.92,"low":27180.49,"close":27183.15,"volume":2.74407,"closeTime":1685739599999},{"openTime":1685739600000,"open":27181.06,"high":27198.7,"low":27153.25,"close":27168.42,"volume":0.39181,"closeTime":1685740499999},{"openTime":1685740500000,"open":27164.27,"high":27180.59,"low":27161.68,"close":27170.96,"volume":0.6314,"closeTime":1685741399999},{"openTime":1685741400000,"open":27173.15,"high":27214.36,"low":27172.83,"close":27214.36,"volume":0.54591,"closeTime":1685742299999},{"openTime":1685742300000,"open":27217.25,"high":27253.89,"low":27217.05,"close":27220.41,"volume":0.57958,"closeTime":1685743199999},{"openTime":1685743200000,"open":27212.98,"high":27248.64,"low":27206.24,"close":27234.81,"volume":1.55082,"closeTime":1685744099999},{"openTime":1685744100000,"open":27240.63,"high":27250.05,"low":27235.9,"close":27246.39,"volume":0.25716,"closeTime":1685744999999},{"openTime":1685745000000,"open":27244.7,"high":27306.39,"low":27243.29,"close":27290.34,"volume":2.16397,"closeTime":1685745899999},{"openTime":1685745900000,"open":27288.42,"high":27288.42,"low":27263.91,"close":27269.93,"volume":0.60583,"closeTime":1685746799999},{"openTime":1685746800000,"open":27273.54,"high":27281.72,"low":27269.94,"close":27280.77,"volume":0.57689,"closeTime":1685747699999},{"openTime":1685747700000,"open":27280.21,"high":27280.21,"low":27242.16,"close":27242.46,"volume":2.91222,"closeTime":1685748599999},{"openTime":1685748600000,"open":27246.45,"high":27265.48,"low":27234.49,"close":27250.83,"volume":0.60067,"closeTime":1685749499999},{"openTime":1685749500000,"open":27253.27,"high":27256.44,"low":27241.97,"close":27256.44,"volume":0.22719,"closeTime":1685750399999},{"openTime":1685750400000,"open":27251.04,"high":27251.04,"low":27218.52,"close":27230.68,"volume":1.09141,"closeTime":1685751299999},{"openTime":1685751300000,"open":27228.45,"high":27231.05,"low":27210.95,"close":27224.67,"volume":0.76099,"closeTime":1685752199999},{"openTime":1685752200000,"open":27211.92,"high":27221.08,"low":27179.02,"close":27184.47,"volume":0.68805,"closeTime":1685753099999},{"openTime":1685753100000,"open":27178.95,"high":27192.37,"low":27165.51,"close":27178.18,"volume":0.95018,"closeTime":1685753999999},{"openTime":1685754000000,"open":27175.62,"high":27195.19,"low":27157.45,"close":27195.18,"volume":8.15006,"closeTime":1685754899999},{"openTime":1685754900000,"open":27195.18,"high":27200.76,"low":27144.83,"close":27155.5,"volume":7.46276,"closeTime":1685755799999},{"openTime":1685755800000,"open":27148.61,"high":27166.86,"low":27106.12,"close":27139.55,"volume":1.36777,"closeTime":1685756699999},{"openTime":1685756700000,"open":27144.22,"high":27160.08,"low":27129.55,"close":27142.74,"volume":1.12591,"closeTime":1685757599999},{"openTime":1685757600000,"open":27139.76,"high":27156.69,"low":27139.76,"close":27156.69,"volume":0.76405,"closeTime":1685758499999},{"openTime":1685758500000,"open":27158.82,"high":27177.56,"low":27154.12,"close":27157.85,"volume":0.48,"closeTime":1685759399999},{"openTime":1685759400000,"open":27162.25,"high":27166.3,"low":27139.37,"close":27147.15,"volume":0.96621,"closeTime":1685760299999},{"openTime":1685760300000,"open":27147.14,"high":27160.9,"low":27144.53,"close":27159.83,"volume":0.69515,"closeTime":1685761199999},{"openTime":1685761200000,"open":27159.83,"high":27182.49,"low":27156.1,"close":27177.84,"volume":1.28257,"closeTime":1685762099999},{"openTime":1685762100000,"open":27178.77,"high":27179.79,"low":27142.58,"close":27142.58,"volume":1.22157,"closeTime":1685762999999},{"openTime":1685763000000,"open":27147.44,"high":27148.87,"low":27147.3,"close":27148.87,"volume":0.19283,"closeTime":1685763899999},{"openTime":1685763900000,"open":27149.91,"high":27157.94,"low":27145.24,"close":27150.79,"volume":2.60294,"closeTime":1685764799999},{"openTime":1685764800000,"open":27156.68,"high":27156.68,"low":27121.08,"close":27121.12,"volume":0.87885,"closeTime":1685765699999},{"openTime":1685765700000,"open":27135.87,"high":27149.8,"low":27124.61,"close":27129.88,"volume":0.50543,"closeTime":1685766599999},{"openTime":1685766600000,"open":27130.84,"high":27150.81,"low":27121.69,"close":27150.81,"volume":1.57908,"closeTime":1685767499999},{"openTime":1685767500000,"open":27159.99,"high":27171.5,"low":27143.38,"close":27171.5,"volume":1.27515,"closeTime":1685768399999},{"openTime":1685768400000,"open":27168.48,"high":27178.11,"low":27154.69,"close":27162.31,"volume":0.36419,"closeTime":1685769299999},{"openTime":1685769300000,"open":27164.45,"high":27165.02,"low":27159.72,"close":27164.43,"volume":2.48483,"closeTime":1685770199999},{"openTime":1685770200000,"open":27164.43,"high":27169.52,"low":27164.19,"close":27164.19,"volume":0.16578,"closeTime":1685771099999},{"openTime":1685771100000,"open":27162.91,"high":27167,"low":27149.31,"close":27166.37,"volume":0.77389,"closeTime":1685771999999},{"openTime":1685772000000,"open":27168.09,"high":27190.3,"low":27168.09,"close":27178.94,"volume":0.62237,"closeTime":1685772899999},{"openTime":1685772900000,"open":27178.49,"high":27223.17,"low":27178.49,"close":27203.68,"volume":3.46071,"closeTime":1685773799999},{"openTime":1685773800000,"open":27205.26,"high":27206.38,"low":27193.42,"close":27203.36,"volume":0.31858,"closeTime":1685774699999},{"openTime":1685774700000,"open":27201.09,"high":27210.24,"low":27178.06,"close":27190.58,"volume":1.0901,"closeTime":1685775599999},{"openTime":1685775600000,"open":27188.68,"high":27203.74,"low":27180.62,"close":27188.49,"volume":1.62976,"closeTime":1685776499999},{"openTime":1685776500000,"open":27191.49,"high":27197.14,"low":27186.44,"close":27186.44,"volume":1.18999,"closeTime":1685777399999},{"openTime":1685777400000,"open":27186.43,"high":27205.25,"low":27178.13,"close":27191.82,"volume":3.05214,"closeTime":1685778299999},{"openTime":1685778300000,"open":27191.82,"high":27193.09,"low":27170.53,"close":27179.11,"volume":0.71038,"closeTime":1685779199999},{"openTime":1685779200000,"open":27181.63,"high":27188.8,"low":27177.61,"close":27186.05,"volume":1.78329,"closeTime":1685780099999},{"openTime":1685780100000,"open":27186.48,"high":27190.32,"low":27179.17,"close":27179.17,"volume":0.44716,"closeTime":1685780999999},{"openTime":1685781000000,"open":27178.31,"high":27181.15,"low":27161.53,"close":27172.77,"volume":0.37699,"closeTime":1685781899999},{"openTime":1685781900000,"open":27172.8,"high":27172.8,"low":27149.69,"close":27152.68,"volume":0.7426,"closeTime":1685782799999},{"openTime":1685782800000,"open":27152.67,"high":27163.16,"low":27145.3,"close":27151.57,"volume":2.03346,"closeTime":1685783699999},{"openTime":1685783700000,"open":27157.37,"high":27163.95,"low":27143.19,"close":27151.74,"volume":2.31777,"closeTime":1685784599999},{"openTime":1685784600000,"open":27147.68,"high":27161.1,"low":27142.35,"close":27142.35,"volume":0.85528,"closeTime":1685785499999},{"openTime":1685785500000,"open":27145.14,"high":27161.9,"low":27137.34,"close":27161.9,"volume":0.43646,"closeTime":1685786399999},{"openTime":1685786400000,"open":27161.75,"high":27164.49,"low":27121.4,"close":27153.24,"volume":2.15758,"closeTime":1685787299999},{"openTime":1685787300000,"open":27156.15,"high":27156.6,"low":27147.05,"close":27147.05,"volume":0.40106,"closeTime":1685788199999},{"openTime":1685788200000,"open":27148.79,"high":27189.55,"low":27148.79,"close":27163.83,"volume":4.95159,"closeTime":1685789099999},{"openTime":1685789100000,"open":27162.67,"high":27162.67,"low":27140.57,"close":27147.68,"volume":2.82638,"closeTime":1685789999999},{"openTime":1685790000000,"open":27150.31,"high":27167.9,"low":27149.53,"close":27167.9,"volume":1.17245,"closeTime":1685790899999},{"openTime":1685790900000,"open":27170.74,"high":27171.59,"low":27155.68,"close":27166.68,"volume":1.76607,"closeTime":1685791799999},{"openTime":1685791800000,"open":27170.67,"high":27181.7,"low":27137.1,"close":27143.17,"volume":0.81041,"closeTime":1685792699999},{"openTime":1685792700000,"open":27144.38,"high":27153.85,"low":27134.21,"close":27140.93,"volume":0.73916,"closeTime":1685793599999},{"openTime":1685793600000,"open":27141.59,"high":27154.68,"low":27139.13,"close":27153.6,"volume":0.35837,"closeTime":1685794499999},{"openTime":1685794500000,"open":27158.93,"high":27176.52,"low":27154.87,"close":27170.21,"volume":0.2811,"closeTime":1685795399999},{"openTime":1685795400000,"open":27171.6,"high":27179.67,"low":27168.4,"close":27174.86,"volume":0.26161,"closeTime":1685796299999},{"openTime":1685796300000,"open":27173.5,"high":27180,"low":27172.1,"close":27174.78,"volume":2.0105,"closeTime":1685797199999},{"openTime":1685797200000,"open":27172.13,"high":27172.13,"low":27166.47,"close":27167.3,"volume":0.15255,"closeTime":1685798099999},{"openTime":1685798100000,"open":27166.24,"high":27167.3,"low":27157.35,"close":27167.3,"volume":0.7582,"closeTime":1685798999999},{"openTime":1685799000000,"open":27167.83,"high":27192.41,"low":27163.75,"close":27192.41,"volume":0.29631,"closeTime":1685799899999},{"openTime":1685799900000,"open":27186.49,"high":27189.25,"low":27162.58,"close":27176.31,"volume":0.61021,"closeTime":1685800799999},{"openTime":1685800800000,"open":27179.89,"high":27195.8,"low":27178.29,"close":27195.8,"volume":0.63585,"closeTime":1685801699999},{"openTime":1685801700000,"open":27198.45,"high":27200.43,"low":27192.73,"close":27199.39,"volume":0.4386,"closeTime":1685802599999},{"openTime":1685802600000,"open":27201.43,"high":27207.24,"low":27178.42,"close":27188.3,"volume":1.49266,"closeTime":1685803499999},{"openTime":1685803500000,"open":27195.04,"high":27195.04,"low":27180.23,"close":27180.48,"volume":0.37974,"closeTime":1685804399999},{"openTime":1685804400000,"open":27175.36,"high":27203.86,"low":27170.7,"close":27170.7,"volume":2.70511,"closeTime":1685805299999},{"openTime":1685805300000,"open":27159.86,"high":27251.79,"low":27138.1,"close":27251.79,"volume":5.86138,"closeTime":1685806199999},{"openTime":1685806200000,"open":27246.52,"high":27246.52,"low":27209.78,"close":27215.78,"volume":0.38327,"closeTime":1685807099999},{"openTime":1685807100000,"open":27218.88,"high":27336.56,"low":27204.54,"close":27309.86,"volume":8.87134,"closeTime":1685807999999},{"openTime":1685808000000,"open":27312.09,"high":27317.34,"low":27237.1,"close":27268.46,"volume":6.80393,"closeTime":1685808899999},{"openTime":1685808900000,"open":27268.49,"high":27322.22,"low":27250.81,"close":27320.52,"volume":3.56455,"closeTime":1685809799999},{"openTime":1685809800000,"open":27325.45,"high":27325.45,"low":27294.85,"close":27299.66,"volume":3.49088,"closeTime":1685810699999},{"openTime":1685810700000,"open":27291.54,"high":27295.22,"low":27247.64,"close":27250.62,"volume":4.67062,"closeTime":1685811599999},{"openTime":1685811600000,"open":27251.25,"high":27265.3,"low":27207.96,"close":27213.05,"volume":1.56856,"closeTime":1685812499999},{"openTime":1685812500000,"open":27217.22,"high":27234.43,"low":27182.94,"close":27182.94,"volume":1.09842,"closeTime":1685813399999},{"openTime":1685813400000,"open":27180.87,"high":27203.42,"low":27130,"close":27184.69,"volume":3.50186,"closeTime":1685814299999},{"openTime":1685814300000,"open":27165.13,"high":27189.95,"low":27150.17,"close":27175.26,"volume":6.93514,"closeTime":1685815199999},{"openTime":1685815200000,"open":27166.73,"high":27180.12,"low":27141.71,"close":27164.72,"volume":2.60273,"closeTime":1685816099999},{"openTime":1685816100000,"open":27158.32,"high":27192.3,"low":27158.32,"close":27192.3,"volume":3.06522,"closeTime":1685816999999},{"openTime":1685817000000,"open":27188.16,"high":27188.16,"low":27177.13,"close":27183.27,"volume":0.58592,"closeTime":1685817899999},{"openTime":1685817900000,"open":27181.13,"high":27181.13,"low":27150.29,"close":27162.79,"volume":1.07623,"closeTime":1685818799999},{"openTime":1685818800000,"open":27158.61,"high":27174.55,"low":27153.2,"close":27162.06,"volume":1.33229,"closeTime":1685819699999},{"openTime":1685819700000,"open":27163.14,"high":27163.14,"low":27132.53,"close":27158.47,"volume":0.36815,"closeTime":1685820599999},{"openTime":1685820600000,"open":27160.31,"high":27173.28,"low":27159.14,"close":27173.28,"volume":0.37625,"closeTime":1685821499999},{"openTime":1685821500000,"open":27173.17,"high":27173.17,"low":27045.99,"close":27107.07,"volume":10.55444,"closeTime":1685822399999},{"openTime":1685822400000,"open":27099.81,"high":27136.85,"low":27086.72,"close":27089.43,"volume":1.7803,"closeTime":1685823299999},{"openTime":1685823300000,"open":27103.96,"high":27120.02,"low":27101.87,"close":27116.46,"volume":1.53304,"closeTime":1685824199999},{"openTime":1685824200000,"open":27115.14,"high":27131.38,"low":27110,"close":27110.01,"volume":1.2344,"closeTime":1685825099999},{"openTime":1685825100000,"open":27110,"high":27110,"low":27070.41,"close":27082.49,"volume":5.44443,"closeTime":1685825999999},{"openTime":1685826000000,"open":27073.13,"high":27085.9,"low":26929.67,"close":27021.08,"volume":7.86009,"closeTime":1685826899999},{"openTime":1685826900000,"open":27015.81,"high":27037.01,"low":27002.44,"close":27032.18,"volume":1.1955,"closeTime":1685827799999},{"openTime":1685827800000,"open":27026.15,"high":27026.15,"low":26957.69,"close":26987.7,"volume":2.34143,"closeTime":1685828699999},{"openTime":1685828700000,"open":26993.98,"high":27017.3,"low":26993.98,"close":27015.4,"volume":0.25809,"closeTime":1685829599999},{"openTime":1685829600000,"open":27017.29,"high":27057.51,"low":27017.29,"close":27053.31,"volume":1.3516,"closeTime":1685830499999},{"openTime":1685830500000,"open":27057.84,"high":27059.78,"low":27052.98,"close":27055.12,"volume":0.07225,"closeTime":1685831399999},{"openTime":1685831400000,"open":27056.73,"high":27088.31,"low":27043.91,"close":27078.97,"volume":2.15985,"closeTime":1685832299999},{"openTime":1685832300000,"open":27080.45,"high":27091.2,"low":27071.78,"close":27082.13,"volume":0.59449,"closeTime":1685833199999},{"openTime":1685833200000,"open":27082.13,"high":27092.86,"low":27073.72,"close":27088.87,"volume":0.45823,"closeTime":1685834099999},{"openTime":1685834100000,"open":27081.84,"high":27086.19,"low":27076.07,"close":27081.25,"volume":0.10969,"closeTime":1685834999999},{"openTime":1685835000000,"open":27087.78,"high":27096.2,"low":27077.68,"close":27083.09,"volume":0.36018,"closeTime":1685835899999},{"openTime":1685835900000,"open":27083.09,"high":27091.19,"low":27060.56,"close":27084.48,"volume":0.97931,"closeTime":1685836799999},{"openTime":1685836800000,"open":27077.43,"high":27081.09,"low":27057.84,"close":27064.94,"volume":1.57497,"closeTime":1685837699999},{"openTime":1685837700000,"open":27058.35,"high":27068.77,"low":27053.6,"close":27067.84,"volume":1.43161,"closeTime":1685838599999},{"openTime":1685838600000,"open":27068.7,"high":27070.74,"low":27045.31,"close":27053.96,"volume":0.66394,"closeTime":1685839499999},{"openTime":1685839500000,"open":27051.4,"high":27051.4,"low":27012.12,"close":27015.95,"volume":0.66473,"closeTime":1685840399999},{"openTime":1685840400000,"open":27015.12,"high":27050.23,"low":26963.13,"close":27032,"volume":2.18408,"closeTime":1685841299999},{"openTime":1685841300000,"open":27032,"high":27072.92,"low":27032,"close":27072.58,"volume":2.14241,"closeTime":1685842199999},{"openTime":1685842200000,"open":27079.87,"high":27089.79,"low":27039.2,"close":27050.59,"volume":2.16654,"closeTime":1685843099999},{"openTime":1685843100000,"open":27050.36,"high":27065.29,"low":27039.36,"close":27050.23,"volume":1.00585,"closeTime":1685843999999},{"openTime":1685844000000,"open":27055.92,"high":27059.48,"low":27041.03,"close":27059.35,"volume":0.28407,"closeTime":1685844899999},{"openTime":1685844900000,"open":27059.35,"high":27082.13,"low":27050,"close":27050.07,"volume":2.64664,"closeTime":1685845799999},{"openTime":1685845800000,"open":27050.01,"high":27067.78,"low":27050.01,"close":27062.33,"volume":2.01334,"closeTime":1685846699999},{"openTime":1685846700000,"open":27065.17,"high":27112.13,"low":27064.39,"close":27093.72,"volume":2.77055,"closeTime":1685847599999},{"openTime":1685847600000,"open":27099.2,"high":27099.2,"low":27082.92,"close":27090.61,"volume":0.44005,"closeTime":1685848499999},{"openTime":1685848500000,"open":27075.88,"high":27075.88,"low":27053.27,"close":27059.3,"volume":0.5181,"closeTime":1685849399999},{"openTime":1685849400000,"open":27057.75,"high":27081.83,"low":27054.96,"close":27077.87,"volume":1.32475,"closeTime":1685850299999},{"openTime":1685850300000,"open":27079.68,"high":27079.68,"low":27063.84,"close":27072.32,"volume":0.8257,"closeTime":1685851199999},{"openTime":1685851200000,"open":27066.26,"high":27079.77,"low":27065.41,"close":27079.77,"volume":0.16061,"closeTime":1685852099999},{"openTime":1685852100000,"open":27083.85,"high":27088.25,"low":27075.34,"close":27075.34,"volume":0.47749,"closeTime":1685852999999},{"openTime":1685853000000,"open":27075.73,"high":27092.31,"low":27045.38,"close":27049.7,"volume":1.8167,"closeTime":1685853899999},{"openTime":1685853900000,"open":27051.51,"high":27061.86,"low":27047.4,"close":27061.86,"volume":0.33792,"closeTime":1685854799999},{"openTime":1685854800000,"open":27060.92,"high":27064.54,"low":27055.64,"close":27058.72,"volume":0.25686,"closeTime":1685855699999},{"openTime":1685855700000,"open":27058.71,"high":27058.71,"low":27042.36,"close":27047.66,"volume":0.44645,"closeTime":1685856599999},{"openTime":1685856600000,"open":27044.82,"high":27047.87,"low":27029.57,"close":27043.88,"volume":0.34908,"closeTime":1685857499999},{"openTime":1685857500000,"open":27043.41,"high":27044.16,"low":27043.41,"close":27043.73,"volume":0.02985,"closeTime":1685858399999},{"openTime":1685858400000,"open":27048.08,"high":27096.78,"low":27047.61,"close":27095.23,"volume":1.10645,"closeTime":1685859299999},{"openTime":1685859300000,"open":27096.88,"high":27098.34,"low":27080.84,"close":27083.29,"volume":0.1577,"closeTime":1685860199999},{"openTime":1685860200000,"open":27083.35,"high":27128.15,"low":27082.07,"close":27121.6,"volume":0.5083,"closeTime":1685861099999},{"openTime":1685861100000,"open":27131.42,"high":27150.65,"low":27119.71,"close":27138.52,"volume":1.2241,"closeTime":1685861999999},{"openTime":1685862000000,"open":27146.25,"high":27161.01,"low":27145.06,"close":27152.27,"volume":1.78287,"closeTime":1685862899999},{"openTime":1685862900000,"open":27162.05,"high":27171.67,"low":27148.38,"close":27149.05,"volume":0.91784,"closeTime":1685863799999},{"openTime":1685863800000,"open":27149.05,"high":27161.78,"low":27137.9,"close":27149.75,"volume":3.66796,"closeTime":1685864699999},{"openTime":1685864700000,"open":27146.26,"high":27166.33,"low":27133.5,"close":27149.52,"volume":3.06727,"closeTime":1685865599999},{"openTime":1685865600000,"open":27158.28,"high":27162.68,"low":27144.31,"close":27153.61,"volume":1.15185,"closeTime":1685866499999},{"openTime":1685866500000,"open":27147.26,"high":27147.26,"low":27126.8,"close":27128.93,"volume":0.57785,"closeTime":1685867399999},{"openTime":1685867400000,"open":27133.59,"high":27161.58,"low":27133.59,"close":27154.62,"volume":0.62713,"closeTime":1685868299999},{"openTime":1685868300000,"open":27147.06,"high":27160.06,"low":27147.03,"close":27150.63,"volume":0.08882,"closeTime":1685869199999},{"openTime":1685869200000,"open":27157.5,"high":27206.02,"low":27157.5,"close":27206.02,"volume":1.73699,"closeTime":1685870099999},{"openTime":1685870100000,"open":27205.99,"high":27213.61,"low":27186.73,"close":27206.83,"volume":2.09384,"closeTime":1685870999999},{"openTime":1685871000000,"open":27210.43,"high":27254.57,"low":27210.43,"close":27219.4,"volume":1.82261,"closeTime":1685871899999},{"openTime":1685871900000,"open":27231,"high":27237.28,"low":27217.93,"close":27221.11,"volume":0.12139,"closeTime":1685872799999},{"openTime":1685872800000,"open":27228.94,"high":27229.69,"low":27211.5,"close":27214.7,"volume":0.14191,"closeTime":1685873699999},{"openTime":1685873700000,"open":27218.55,"high":27234.71,"low":27200.87,"close":27229.83,"volume":0.43838,"closeTime":1685874599999},{"openTime":1685874600000,"open":27220.32,"high":27230.6,"low":27218.11,"close":27219.76,"volume":0.83713,"closeTime":1685875499999},{"openTime":1685875500000,"open":27217.55,"high":27233.4,"low":27217.55,"close":27229.72,"volume":0.44635,"closeTime":1685876399999},{"openTime":1685876400000,"open":27226.42,"high":27240.9,"low":27217.55,"close":27236.27,"volume":0.32909,"closeTime":1685877299999},{"openTime":1685877300000,"open":27237.1,"high":27240,"low":27219.81,"close":27228.29,"volume":0.89057,"closeTime":1685878199999},{"openTime":1685878200000,"open":27231.25,"high":27234.19,"low":27188.63,"close":27198.37,"volume":0.59668,"closeTime":1685879099999},{"openTime":1685879100000,"open":27203.28,"high":27211.95,"low":27188.03,"close":27200.16,"volume":0.29181,"closeTime":1685879999999},{"openTime":1685880000000,"open":27201.72,"high":27204.54,"low":27179.11,"close":27200.81,"volume":0.47955,"closeTime":1685880899999},{"openTime":1685880900000,"open":27201.98,"high":27201.98,"low":27170.16,"close":27174.52,"volume":0.30989,"closeTime":1685881799999},{"openTime":1685881800000,"open":27175.32,"high":27223.12,"low":27171.32,"close":27223.12,"volume":1.8691,"closeTime":1685882699999},{"openTime":1685882700000,"open":27220.23,"high":27223.11,"low":27215.11,"close":27218.7,"volume":0.20684,"closeTime":1685883599999},{"openTime":1685883600000,"open":27218.7,"high":27225.53,"low":27216.61,"close":27218.05,"volume":1.06396,"closeTime":1685884499999},{"openTime":1685884500000,"open":27218.04,"high":27235.72,"low":27215.7,"close":27228.5,"volume":1.00217,"closeTime":1685885399999},{"openTime":1685885400000,"open":27237.62,"high":27272.61,"low":27227.19,"close":27265.39,"volume":3.63461,"closeTime":1685886299999},{"openTime":1685886300000,"open":27265.4,"high":27301.75,"low":27249.08,"close":27257.6,"volume":4.62447,"closeTime":1685887199999},{"openTime":1685887200000,"open":27260.1,"high":27260.66,"low":27191.35,"close":27202.39,"volume":3.5962,"closeTime":1685888099999},{"openTime":1685888100000,"open":27225.1,"high":27248.23,"low":27200.33,"close":27202.25,"volume":0.9045,"closeTime":1685888999999},{"openTime":1685889000000,"open":27202.48,"high":27259.45,"low":27180.86,"close":27243.98,"volume":1.40439,"closeTime":1685889899999},{"openTime":1685889900000,"open":27245.02,"high":27270.6,"low":27245.02,"close":27245.37,"volume":0.92257,"closeTime":1685890799999},{"openTime":1685890800000,"open":27245.37,"high":27257.37,"low":27210.16,"close":27210.52,"volume":1.21273,"closeTime":1685891699999},{"openTime":1685891700000,"open":27208.65,"high":27228.73,"low":27202.71,"close":27217.12,"volume":0.83798,"closeTime":1685892599999},{"openTime":1685892600000,"open":27219.04,"high":27233.8,"low":27201.92,"close":27209.73,"volume":2.71651,"closeTime":1685893499999},{"openTime":1685893500000,"open":27215.57,"high":27221.3,"low":27188.59,"close":27188.59,"volume":0.42475,"closeTime":1685894399999},{"openTime":1685894400000,"open":27195.27,"high":27198.7,"low":27164.73,"close":27198.7,"volume":1.54314,"closeTime":1685895299999},{"openTime":1685895300000,"open":27201.65,"high":27206.78,"low":27172.1,"close":27185.22,"volume":0.79381,"closeTime":1685896199999},{"openTime":1685896200000,"open":27182.69,"high":27196.33,"low":27178.86,"close":27193.87,"volume":0.24462,"closeTime":1685897099999},{"openTime":1685897100000,"open":27193.09,"high":27205.43,"low":27173.59,"close":27176.43,"volume":1.18607,"closeTime":1685897999999},{"openTime":1685898000000,"open":27176.62,"high":27219.43,"low":27176.62,"close":27205.44,"volume":1.09304,"closeTime":1685898899999},{"openTime":1685898900000,"open":27201.29,"high":27212.21,"low":27200.25,"close":27212.21,"volume":2.72407,"closeTime":1685899799999},{"openTime":1685899800000,"open":27212.23,"high":27212.35,"low":27194.51,"close":27198.49,"volume":0.57898,"closeTime":1685900699999},{"openTime":1685900700000,"open":27203.33,"high":27205.55,"low":27185.56,"close":27188.42,"volume":0.54417,"closeTime":1685901599999},{"openTime":1685901600000,"open":27201.03,"high":27218.87,"low":27195.79,"close":27218.87,"volume":0.59158,"closeTime":1685902499999},{"openTime":1685902500000,"open":27214.17,"high":27216.1,"low":27200.65,"close":27204.78,"volume":0.34897,"closeTime":1685903399999},{"openTime":1685903400000,"open":27204.77,"high":27204.77,"low":27193.87,"close":27193.87,"volume":0.17591,"closeTime":1685904299999},{"openTime":1685904300000,"open":27194.06,"high":27207.24,"low":27192.08,"close":27207.24,"volume":0.97294,"closeTime":1685905199999},{"openTime":1685905200000,"open":27201.55,"high":27210.97,"low":27198.7,"close":27201.4,"volume":0.31799,"closeTime":1685906099999},{"openTime":1685906100000,"open":27204.66,"high":27229.92,"low":27204.66,"close":27224.36,"volume":1.01659,"closeTime":1685906999999},{"openTime":1685907000000,"open":27232,"high":27232,"low":27214.2,"close":27225.89,"volume":0.07069,"closeTime":1685907899999},{"openTime":1685907900000,"open":27225.96,"high":27226.2,"low":27213.99,"close":27221.76,"volume":0.56398,"closeTime":1685908799999},{"openTime":1685908800000,"open":27222.93,"high":27230.72,"low":27215.83,"close":27222.37,"volume":0.46638,"closeTime":1685909699999},{"openTime":1685909700000,"open":27227.9,"high":27260.96,"low":27227.9,"close":27258.37,"volume":1.69029,"closeTime":1685910599999},{"openTime":1685910600000,"open":27258.42,"high":27259.79,"low":27243.81,"close":27252.31,"volume":0.41457,"closeTime":1685911499999},{"openTime":1685911500000,"open":27252.94,"high":27280.22,"low":27243.1,"close":27252.9,"volume":1.29632,"closeTime":1685912399999},{"openTime":1685912400000,"open":27251.3,"high":27287.13,"low":27248.36,"close":27267.15,"volume":0.89911,"closeTime":1685913299999},{"openTime":1685913300000,"open":27269.75,"high":27276.26,"low":27251.26,"close":27251.26,"volume":0.40525,"closeTime":1685914199999},{"openTime":1685914200000,"open":27245.36,"high":27245.36,"low":27202.65,"close":27209.02,"volume":0.69962,"closeTime":1685915099999},{"openTime":1685915100000,"open":27200.88,"high":27206.08,"low":27196.49,"close":27204.36,"volume":0.20836,"closeTime":1685915999999},{"openTime":1685916000000,"open":27208.3,"high":27278.17,"low":27208.3,"close":27278.17,"volume":1.55734,"closeTime":1685916899999},{"openTime":1685916900000,"open":27271.72,"high":27465,"low":27224.91,"close":27245.92,"volume":16.7268,"closeTime":1685917799999},{"openTime":1685917800000,"open":27260.92,"high":27331.68,"low":27213.81,"close":27314.7,"volume":6.5355,"closeTime":1685918699999},{"openTime":1685918700000,"open":27314.16,"high":27347.31,"low":27233.08,"close":27244.3,"volume":5.34443,"closeTime":1685919599999},{"openTime":1685919600000,"open":27252.29,"high":27324.77,"low":27252.29,"close":27300.12,"volume":6.5118,"closeTime":1685920499999},{"openTime":1685920500000,"open":27296.99,"high":27296.99,"low":27144.49,"close":27150.44,"volume":6.09232,"closeTime":1685921399999},{"openTime":1685921400000,"open":27146.81,"high":27184.74,"low":27125.02,"close":27159.88,"volume":2.77493,"closeTime":1685922299999},{"openTime":1685922300000,"open":27157.44,"high":27157.44,"low":27050.01,"close":27128.08,"volume":6.90959,"closeTime":1685923199999},{"openTime":1685923200000,"open":27115.59,"high":27132.49,"low":27079.55,"close":27093.22,"volume":2.52236,"closeTime":1685924099999},{"openTime":1685924100000,"open":27103.83,"high":27126.68,"low":27053.25,"close":27126.68,"volume":2.27427,"closeTime":1685924999999},{"openTime":1685925000000,"open":27134.55,"high":27134.55,"low":27074.08,"close":27097.03,"volume":0.92038,"closeTime":1685925899999},{"openTime":1685925900000,"open":27080.37,"high":27080.37,"low":26979.7,"close":27030.65,"volume":7.39037,"closeTime":1685926799999},{"openTime":1685926800000,"open":27031.57,"high":27046.55,"low":26979.71,"close":27001.35,"volume":1.46251,"closeTime":1685927699999},{"openTime":1685927700000,"open":27001.98,"high":27058.44,"low":26954.66,"close":27058.44,"volume":2.78664,"closeTime":1685928599999},{"openTime":1685928600000,"open":27043.79,"high":27051.53,"low":27025.8,"close":27038.17,"volume":0.31476,"closeTime":1685929499999},{"openTime":1685929500000,"open":27036.97,"high":27066.26,"low":27019.07,"close":27055.16,"volume":2.69315,"closeTime":1685930399999},{"openTime":1685930400000,"open":27053.73,"high":27086.26,"low":27051.96,"close":27081.69,"volume":1.55155,"closeTime":1685931299999},{"openTime":1685931300000,"open":27081.69,"high":27088.11,"low":27070.76,"close":27077.61,"volume":1.03739,"closeTime":1685932199999},{"openTime":1685932200000,"open":27074.51,"high":27074.55,"low":27025.33,"close":27031.55,"volume":1.37012,"closeTime":1685933099999},{"openTime":1685933100000,"open":27027.7,"high":27027.7,"low":26880,"close":26936.31,"volume":5.78437,"closeTime":1685933999999},{"openTime":1685934000000,"open":26934.8,"high":26934.8,"low":26842.39,"close":26876.31,"volume":9.46133,"closeTime":1685934899999},{"openTime":1685934900000,"open":26851.28,"high":26901.72,"low":26790.52,"close":26901.72,"volume":5.28458,"closeTime":1685935799999},{"openTime":1685935800000,"open":26903.66,"high":26907.82,"low":26857.3,"close":26881.87,"volume":2.82131,"closeTime":1685936699999},{"openTime":1685936700000,"open":26865.48,"high":26868.12,"low":26840.4,"close":26853.93,"volume":1.23608,"closeTime":1685937599999},{"openTime":1685937600000,"open":26853.93,"high":26884.84,"low":26824.73,"close":26860.74,"volume":0.69452,"closeTime":1685938499999},{"openTime":1685938500000,"open":26861.01,"high":26875.01,"low":26833.69,"close":26839.26,"volume":0.92695,"closeTime":1685939399999},{"openTime":1685939400000,"open":26839.25,"high":26858.01,"low":26808.75,"close":26831.56,"volume":1.33772,"closeTime":1685940299999},{"openTime":1685940300000,"open":26826.51,"high":26862.85,"low":26784.55,"close":26847.38,"volume":3.96382,"closeTime":1685941199999},{"openTime":1685941200000,"open":26838.66,"high":26840.32,"low":26769.43,"close":26802.25,"volume":3.68813,"closeTime":1685942099999},{"openTime":1685942100000,"open":26803.34,"high":26825.86,"low":26750.01,"close":26819.35,"volume":8.98845,"closeTime":1685942999999},{"openTime":1685943000000,"open":26824.33,"high":26842.82,"low":26814.06,"close":26819.39,"volume":1.35535,"closeTime":1685943899999},{"openTime":1685943900000,"open":26825.91,"high":26846.56,"low":26814,"close":26825.19,"volume":1.02906,"closeTime":1685944799999},{"openTime":1685944800000,"open":26826.38,"high":26833.9,"low":26812.83,"close":26816.37,"volume":0.36289,"closeTime":1685945699999},{"openTime":1685945700000,"open":26821.12,"high":26841.22,"low":26803.57,"close":26822.51,"volume":0.73321,"closeTime":1685946599999},{"openTime":1685946600000,"open":26821.35,"high":26821.35,"low":26785.13,"close":26798.18,"volume":0.90167,"closeTime":1685947499999},{"openTime":1685947500000,"open":26790.16,"high":26799.2,"low":26778.14,"close":26778.14,"volume":1.35912,"closeTime":1685948399999},{"openTime":1685948400000,"open":26778.14,"high":26799.03,"low":26759.24,"close":26798.98,"volume":1.21617,"closeTime":1685949299999},{"openTime":1685949300000,"open":26794.3,"high":26837.6,"low":26783.48,"close":26837.6,"volume":1.97219,"closeTime":1685950199999},{"openTime":1685950200000,"open":26828.23,"high":26832.3,"low":26820,"close":26832.3,"volume":3.19163,"closeTime":1685951099999},{"openTime":1685951100000,"open":26835.81,"high":26839.59,"low":26828.79,"close":26839.55,"volume":0.53207,"closeTime":1685951999999},{"openTime":1685952000000,"open":26839.76,"high":26853,"low":26832.34,"close":26837.69,"volume":1.00663,"closeTime":1685952899999},{"openTime":1685952900000,"open":26841.11,"high":26841.89,"low":26811.15,"close":26819.17,"volume":1.62393,"closeTime":1685953799999},{"openTime":1685953800000,"open":26822.59,"high":26836.7,"low":26822.59,"close":26836.7,"volume":0.4134,"closeTime":1685954699999},{"openTime":1685954700000,"open":26830.53,"high":26832.26,"low":26799.11,"close":26806.64,"volume":0.64365,"closeTime":1685955599999},{"openTime":1685955600000,"open":26806.64,"high":26833.53,"low":26730.44,"close":26810.64,"volume":5.13792,"closeTime":1685956499999},{"openTime":1685956500000,"open":26818.33,"high":26821.69,"low":26778.13,"close":26789.4,"volume":1.65654,"closeTime":1685957399999},{"openTime":1685957400000,"open":26793.6,"high":26794.02,"low":26775.04,"close":26776.41,"volume":0.3473,"closeTime":1685958299999},{"openTime":1685958300000,"open":26776.04,"high":26789.14,"low":26775.01,"close":26785.23,"volume":0.60879,"closeTime":1685959199999},{"openTime":1685959200000,"open":26785.23,"high":26800.16,"low":26779.48,"close":26785.56,"volume":1.11913,"closeTime":1685960099999},{"openTime":1685960100000,"open":26785.33,"high":26787.35,"low":26739.21,"close":26743.78,"volume":1.58187,"closeTime":1685960999999},{"openTime":1685961000000,"open":26743.77,"high":26780.94,"low":26725.83,"close":26751.02,"volume":3.23835,"closeTime":1685961899999},{"openTime":1685961900000,"open":26739.79,"high":26769.53,"low":26723.01,"close":26725.44,"volume":2.13205,"closeTime":1685962799999},{"openTime":1685962800000,"open":26723,"high":26774.4,"low":26674.9,"close":26754.32,"volume":3.09195,"closeTime":1685963699999},{"openTime":1685963700000,"open":26744.03,"high":26787.79,"low":26743.34,"close":26787.77,"volume":1.68028,"closeTime":1685964599999},{"openTime":1685964600000,"open":26792.23,"high":26795.02,"low":26767.96,"close":26793.95,"volume":1.81529,"closeTime":1685965499999},{"openTime":1685965500000,"open":26787.33,"high":26791.76,"low":26780,"close":26787.02,"volume":0.48236,"closeTime":1685966399999},{"openTime":1685966400000,"open":26780,"high":26784.71,"low":26764.98,"close":26773.85,"volume":1.74923,"closeTime":1685967299999},{"openTime":1685967300000,"open":26776.14,"high":26788.43,"low":26727.32,"close":26743.57,"volume":1.24536,"closeTime":1685968199999},{"openTime":1685968200000,"open":26741.48,"high":26753.3,"low":26685.19,"close":26701.2,"volume":1.73302,"closeTime":1685969099999},{"openTime":1685969100000,"open":26700.78,"high":26721.73,"low":26660.25,"close":26693.02,"volume":1.52113,"closeTime":1685969999999},{"openTime":1685970000000,"open":26690.01,"high":26738.64,"low":26648.09,"close":26729.57,"volume":2.34377,"closeTime":1685970899999},{"openTime":1685970900000,"open":26730.29,"high":26734.85,"low":26688.01,"close":26721.79,"volume":1.21415,"closeTime":1685971799999},{"openTime":1685971800000,"open":26721.79,"high":26763.67,"low":26721.79,"close":26755.16,"volume":2.44125,"closeTime":1685972699999},{"openTime":1685972700000,"open":26764.66,"high":26767.1,"low":26731.88,"close":26731.88,"volume":0.75019,"closeTime":1685973599999},{"openTime":1685973600000,"open":26733.44,"high":26820.7,"low":26725.35,"close":26735.15,"volume":4.82897,"closeTime":1685974499999},{"openTime":1685974500000,"open":26727.98,"high":26787.25,"low":26709.9,"close":26770.71,"volume":1.47572,"closeTime":1685975399999},{"openTime":1685975400000,"open":26766.39,"high":26802.82,"low":26746.45,"close":26788.29,"volume":1.19929,"closeTime":1685976299999},{"openTime":1685976300000,"open":26798.08,"high":26816.45,"low":26782.99,"close":26805.01,"volume":3.41657,"closeTime":1685977199999},{"openTime":1685977200000,"open":26807.81,"high":26815.36,"low":26550,"close":26699.27,"volume":11.38953,"closeTime":1685978099999},{"openTime":1685978100000,"open":26700.6,"high":26714.73,"low":26400,"close":26485.37,"volume":25.19812,"closeTime":1685978999999},{"openTime":1685979000000,"open":26489.81,"high":26496.92,"low":26342.18,"close":26450.47,"volume":31.58389,"closeTime":1685979899999},{"openTime":1685979900000,"open":26469.15,"high":26469.15,"low":26004.44,"close":26007.5,"volume":20.25105,"closeTime":1685980799999},{"openTime":1685980800000,"open":26009.61,"high":26077.6,"low":25457.5,"close":25954.06,"volume":72.71887,"closeTime":1685981699999},{"openTime":1685981700000,"open":25940.07,"high":25970.44,"low":25772.71,"close":25884.36,"volume":13.58455,"closeTime":1685982599999},{"openTime":1685982600000,"open":25871.31,"high":25871.54,"low":25781.01,"close":25832.61,"volume":8.88268,"closeTime":1685983499999},{"openTime":1685983500000,"open":25832.61,"high":25835.79,"low":25612.62,"close":25819.9,"volume":22.74582,"closeTime":1685984399999},{"openTime":1685984400000,"open":25819.9,"high":25819.9,"low":25717,"close":25717,"volume":13.77033,"closeTime":1685985299999},{"openTime":1685985300000,"open":25715.01,"high":25761.71,"low":25600,"close":25655.65,"volume":9.78911,"closeTime":1685986199999},{"openTime":1685986200000,"open":25641.06,"high":25795.04,"low":25587.62,"close":25790.37,"volume":8.60303,"closeTime":1685987099999},{"openTime":1685987100000,"open":25785.27,"high":25797.63,"low":25743.67,"close":25768.7,"volume":3.08914,"closeTime":1685987999999},{"openTime":1685988000000,"open":25768.7,"high":25768.7,"low":25679,"close":25750.5,"volume":20.74127,"closeTime":1685988899999},{"openTime":1685988900000,"open":25750.5,"high":25754.66,"low":25633.64,"close":25650.86,"volume":9.09528,"closeTime":1685989799999},{"openTime":1685989800000,"open":25650.86,"high":25663.72,"low":25591.64,"close":25620.96,"volume":5.17138,"closeTime":1685990699999},{"openTime":1685990700000,"open":25608.31,"high":25638.23,"low":25548.45,"close":25573.24,"volume":7.31718,"closeTime":1685991599999},{"openTime":1685991600000,"open":25564.44,"high":25593.79,"low":25420,"close":25544.7,"volume":19.1046,"closeTime":1685992499999},{"openTime":1685992500000,"open":25540.1,"high":25549.85,"low":25420,"close":25446.21,"volume":5.61841,"closeTime":1685993399999},{"openTime":1685993400000,"open":25453.02,"high":25562.12,"low":25451.35,"close":25509.47,"volume":4.5444,"closeTime":1685994299999},{"openTime":1685994300000,"open":25510.95,"high":25640.08,"low":25506.6,"close":25636.82,"volume":7.09087,"closeTime":1685995199999},{"openTime":1685995200000,"open":25624.41,"high":25683.35,"low":25618.85,"close":25666.53,"volume":4.6698,"closeTime":1685996099999},{"openTime":1685996100000,"open":25663.62,"high":25681.94,"low":25628.15,"close":25642.47,"volume":2.2127,"closeTime":1685996999999},{"openTime":1685997000000,"open":25642.47,"high":25662.86,"low":25599.67,"close":25604.92,"volume":6.91807,"closeTime":1685997899999},{"openTime":1685997900000,"open":25596.36,"high":25641.26,"low":25596.36,"close":25641.26,"volume":1.67566,"closeTime":1685998799999},{"openTime":1685998800000,"open":25630.76,"high":25637.54,"low":25589.73,"close":25597.37,"volume":3.10384,"closeTime":1685999699999},{"openTime":1685999700000,"open":25594.47,"high":25606.87,"low":25527.18,"close":25600.45,"volume":2.25784,"closeTime":1686000599999},{"openTime":1686000600000,"open":25603.49,"high":25603.49,"low":25521.02,"close":25553.93,"volume":1.70773,"closeTime":1686001499999},{"openTime":1686001500000,"open":25547.71,"high":25686.56,"low":25547.71,"close":25683.25,"volume":1.08967,"closeTime":1686002399999},{"openTime":1686002400000,"open":25665.77,"high":25689.95,"low":25656.98,"close":25677.18,"volume":1.42374,"closeTime":1686003299999},{"openTime":1686003300000,"open":25677.19,"high":25746.61,"low":25665.41,"close":25720.92,"volume":2.77152,"closeTime":1686004199999},{"openTime":1686004200000,"open":25723.39,"high":25783.51,"low":25700.14,"close":25778.45,"volume":2.65955,"closeTime":1686005099999},{"openTime":1686005100000,"open":25767.35,"high":25767.35,"low":25714.46,"close":25724,"volume":1.32263,"closeTime":1686005999999},{"openTime":1686006000000,"open":25709.27,"high":25761.8,"low":25709.27,"close":25755.01,"volume":2.11787,"closeTime":1686006899999},{"openTime":1686006900000,"open":25755,"high":25861.63,"low":25755,"close":25857.78,"volume":4.70201,"closeTime":1686007799999},{"openTime":1686007800000,"open":25860.03,"high":25869.29,"low":25799.75,"close":25818.35,"volume":2.38445,"closeTime":1686008699999},{"openTime":1686008700000,"open":25818.35,"high":25818.35,"low":25723.48,"close":25738.44,"volume":8.09344,"closeTime":1686009599999},{"openTime":1686009600000,"open":25731.53,"high":25754.64,"low":25698.75,"close":25737.46,"volume":8.91005,"closeTime":1686010499999},{"openTime":1686010500000,"open":25737.39,"high":25763.87,"low":25715.31,"close":25720.48,"volume":6.22049,"closeTime":1686011399999},{"openTime":1686011400000,"open":25719.4,"high":25747.99,"low":25710,"close":25738.59,"volume":2.31926,"closeTime":1686012299999},{"openTime":1686012300000,"open":25738.58,"high":25741.38,"low":25678.67,"close":25695.85,"volume":5.04101,"closeTime":1686013199999},{"openTime":1686013200000,"open":25699.02,"high":25706.83,"low":25660.19,"close":25668.19,"volume":2.68785,"closeTime":1686014099999},{"openTime":1686014100000,"open":25666.29,"high":25688.1,"low":25637.49,"close":25657.1,"volume":10.7281,"closeTime":1686014999999},{"openTime":1686015000000,"open":25650.09,"high":25672.38,"low":25625.24,"close":25667.51,"volume":10.97173,"closeTime":1686015899999},{"openTime":1686015900000,"open":25659.18,"high":25666.06,"low":25618.31,"close":25647.82,"volume":5.74393,"closeTime":1686016799999},{"openTime":1686016800000,"open":25647.27,"high":25678.26,"low":25606.94,"close":25678.26,"volume":9.64908,"closeTime":1686017699999},{"openTime":1686017700000,"open":25673.16,"high":25766.7,"low":25673.16,"close":25749.88,"volume":5.8589,"closeTime":1686018599999},{"openTime":1686018600000,"open":25761.1,"high":25797.66,"low":25752.49,"close":25764.43,"volume":1.09874,"closeTime":1686019499999},{"openTime":1686019500000,"open":25764.91,"high":25777.53,"low":25756.36,"close":25774.81,"volume":1.86214,"closeTime":1686020399999},{"openTime":1686020400000,"open":25774.8,"high":25774.8,"low":25744.95,"close":25745.69,"volume":2.62466,"closeTime":1686021299999},{"openTime":1686021300000,"open":25761.32,"high":25773.27,"low":25744.95,"close":25773.27,"volume":2.02313,"closeTime":1686022199999},{"openTime":1686022200000,"open":25768.53,"high":25768.53,"low":25728.58,"close":25749.05,"volume":0.83365,"closeTime":1686023099999},{"openTime":1686023100000,"open":25749.02,"high":25749.02,"low":25722.71,"close":25738.83,"volume":1.69457,"closeTime":1686023999999},{"openTime":1686024000000,"open":25737.2,"high":25747.11,"low":25733.31,"close":25737.57,"volume":0.50665,"closeTime":1686024899999},{"openTime":1686024900000,"open":25737.13,"high":25766.79,"low":25730.14,"close":25765.61,"volume":0.33699,"closeTime":1686025799999},{"openTime":1686025800000,"open":25766.8,"high":25791.3,"low":25766.8,"close":25781.37,"volume":1.54066,"closeTime":1686026699999},{"openTime":1686026700000,"open":25781.38,"high":25819.18,"low":25778.93,"close":25801.12,"volume":9.21728,"closeTime":1686027599999},{"openTime":1686027600000,"open":25802.18,"high":25819.9,"low":25794.53,"close":25799.13,"volume":0.86613,"closeTime":1686028499999},{"openTime":1686028500000,"open":25799.12,"high":25799.13,"low":25769.21,"close":25773.87,"volume":0.74147,"closeTime":1686029399999},{"openTime":1686029400000,"open":25772.04,"high":25803.41,"low":25763.48,"close":25799.02,"volume":2.45844,"closeTime":1686030299999},{"openTime":1686030300000,"open":25797.91,"high":25804.12,"low":25765.32,"close":25782.36,"volume":1.43023,"closeTime":1686031199999},{"openTime":1686031200000,"open":25778.24,"high":25778.24,"low":25759.63,"close":25770.95,"volume":2.84003,"closeTime":1686032099999},{"openTime":1686032100000,"open":25770.95,"high":25787.24,"low":25767.24,"close":25767.73,"volume":2.64594,"closeTime":1686032999999},{"openTime":1686033000000,"open":25767.73,"high":25775.78,"low":25761.44,"close":25761.44,"volume":1.69568,"closeTime":1686033899999},{"openTime":1686033900000,"open":25761.44,"high":25810.95,"low":25761.44,"close":25772.77,"volume":4.27879,"closeTime":1686034799999},{"openTime":1686034800000,"open":25773.46,"high":25797.65,"low":25773.46,"close":25782.16,"volume":1.96279,"closeTime":1686035699999},{"openTime":1686035700000,"open":25784.19,"high":25813.68,"low":25784.19,"close":25799.42,"volume":6.12041,"closeTime":1686036599999},{"openTime":1686036600000,"open":25804.17,"high":25822.38,"low":25750.13,"close":25750.13,"volume":9.2227,"closeTime":1686037499999},{"openTime":1686037500000,"open":25750.13,"high":25758.35,"low":25705.99,"close":25731.13,"volume":3.44784,"closeTime":1686038399999},{"openTime":1686038400000,"open":25731.13,"high":25754.32,"low":25705.53,"close":25710.76,"volume":4.8936,"closeTime":1686039299999},{"openTime":1686039300000,"open":25710.29,"high":25715.9,"low":25679.32,"close":25693.82,"volume":2.00004,"closeTime":1686040199999},{"openTime":1686040200000,"open":25692.97,"high":25727.37,"low":25692.97,"close":25727.37,"volume":1.77608,"closeTime":1686041099999},{"openTime":1686041100000,"open":25725.14,"high":25733.13,"low":25709.52,"close":25719.73,"volume":0.83797,"closeTime":1686041999999},{"openTime":1686042000000,"open":25717.78,"high":25724.25,"low":25714.06,"close":25724.25,"volume":0.39246,"closeTime":1686042899999},{"openTime":1686042900000,"open":25718.41,"high":25743.96,"low":25702.22,"close":25742.68,"volume":2.14094,"closeTime":1686043799999},{"openTime":1686043800000,"open":25743.24,"high":25767.66,"low":25730.18,"close":25761.92,"volume":1.71062,"closeTime":1686044699999},{"openTime":1686044700000,"open":25761.73,"high":25793.69,"low":25754.49,"close":25756.28,"volume":0.81007,"closeTime":1686045599999},{"openTime":1686045600000,"open":25759.94,"high":25778.35,"low":25759.94,"close":25778.35,"volume":0.88928,"closeTime":1686046499999},{"openTime":1686046500000,"open":25778.41,"high":25798.69,"low":25765.93,"close":25769.26,"volume":1.6472,"closeTime":1686047399999},{"openTime":1686047400000,"open":25769.77,"high":25791.28,"low":25769.77,"close":25786.06,"volume":1.44718,"closeTime":1686048299999},{"openTime":1686048300000,"open":25791.02,"high":25803.38,"low":25746.99,"close":25750.26,"volume":1.57725,"closeTime":1686049199999},{"openTime":1686049200000,"open":25750.25,"high":25759.4,"low":25730.16,"close":25730.16,"volume":0.77642,"closeTime":1686050099999},{"openTime":1686050100000,"open":25728.25,"high":25732.95,"low":25701.5,"close":25707.75,"volume":0.4871,"closeTime":1686050999999},{"openTime":1686051000000,"open":25700.85,"high":25713.46,"low":25646.67,"close":25677.19,"volume":1.57731,"closeTime":1686051899999},{"openTime":1686051900000,"open":25688.01,"high":25708.41,"low":25672.34,"close":25694.45,"volume":2.24068,"closeTime":1686052799999},{"openTime":1686052800000,"open":25695.83,"high":25708.15,"low":25357.01,"close":25460.4,"volume":31.79415,"closeTime":1686053699999},{"openTime":1686053700000,"open":25465.35,"high":25734.5,"low":25462.25,"close":25562.54,"volume":22.85332,"closeTime":1686054599999},{"openTime":1686054600000,"open":25567.24,"high":25610.88,"low":25477.61,"close":25601.09,"volume":7.04355,"closeTime":1686055499999},{"openTime":1686055500000,"open":25605.01,"high":25642.98,"low":25511.81,"close":25537.69,"volume":4.44257,"closeTime":1686056399999},{"openTime":1686056400000,"open":25529.91,"high":25572.19,"low":25465,"close":25487.01,"volume":6.39717,"closeTime":1686057299999},{"openTime":1686057300000,"open":25478.07,"high":25575.57,"low":25390.25,"close":25539.64,"volume":8.09322,"closeTime":1686058199999},{"openTime":1686058200000,"open":25539.64,"high":25674.02,"low":25476.52,"close":25661.06,"volume":17.52385,"closeTime":1686059099999},{"openTime":1686059100000,"open":25646.97,"high":25780.57,"low":25626.09,"close":25745.86,"volume":11.32474,"closeTime":1686059999999},{"openTime":1686060000000,"open":25748.72,"high":26095.88,"low":25748.72,"close":25928.72,"volume":21.04544,"closeTime":1686060899999},{"openTime":1686060900000,"open":25920.28,"high":25984.9,"low":25858.95,"close":25919.31,"volume":13.07852,"closeTime":1686061799999},{"openTime":1686061800000,"open":25918.1,"high":26043.18,"low":25889.89,"close":25990.65,"volume":9.98421,"closeTime":1686062699999},{"openTime":1686062700000,"open":26008.26,"high":26062.28,"low":25967.06,"close":26027.5,"volume":8.77962,"closeTime":1686063599999},{"openTime":1686063600000,"open":26029.64,"high":26104.42,"low":25980.75,"close":25991.38,"volume":7.25982,"closeTime":1686064499999},{"openTime":1686064500000,"open":25991.37,"high":26001.05,"low":25935.23,"close":25949.17,"volume":2.92958,"closeTime":1686065399999},{"openTime":1686065400000,"open":25944.31,"high":26026.5,"low":25944.31,"close":26012.77,"volume":3.24227,"closeTime":1686066299999},{"openTime":1686066300000,"open":26016.05,"high":26154.95,"low":26016.05,"close":26067.38,"volume":8.98457,"closeTime":1686067199999},{"openTime":1686067200000,"open":26073.09,"high":26210.55,"low":26073.09,"close":26148.03,"volume":11.22064,"closeTime":1686068099999},{"openTime":1686068100000,"open":26156.56,"high":26275.2,"low":26130.79,"close":26218.55,"volume":6.2181,"closeTime":1686068999999},{"openTime":1686069000000,"open":26220,"high":26220.17,"low":26155.57,"close":26175.25,"volume":4.21124,"closeTime":1686069899999},{"openTime":1686069900000,"open":26173.12,"high":26400,"low":26144.71,"close":26374.98,"volume":12.13578,"closeTime":1686070799999},{"openTime":1686070800000,"open":26391.14,"high":26491.63,"low":26293.07,"close":26448.53,"volume":14.502,"closeTime":1686071699999},{"openTime":1686071700000,"open":26450.96,"high":26740.63,"low":26397.67,"close":26710.85,"volume":18.95669,"closeTime":1686072599999},{"openTime":1686072600000,"open":26719.36,"high":26781.57,"low":26598.27,"close":26699.21,"volume":12.33595,"closeTime":1686073499999},{"openTime":1686073500000,"open":26693.32,"high":26738.63,"low":26644.93,"close":26664.02,"volume":8.97857,"closeTime":1686074399999},{"openTime":1686074400000,"open":26679.6,"high":26740.44,"low":26642.07,"close":26725.07,"volume":4.10786,"closeTime":1686075299999},{"openTime":1686075300000,"open":26727.91,"high":26759.73,"low":26715.93,"close":26740.79,"volume":3.64419,"closeTime":1686076199999},{"openTime":1686076200000,"open":26756.98,"high":26787.69,"low":26682.29,"close":26735.8,"volume":7.65074,"closeTime":1686077099999},{"openTime":1686077100000,"open":26736.7,"high":26745.66,"low":26680.18,"close":26707.07,"volume":4.83118,"closeTime":1686077999999},{"openTime":1686078000000,"open":26706.85,"high":26744.45,"low":26701.43,"close":26735.63,"volume":1.90415,"closeTime":1686078899999},{"openTime":1686078900000,"open":26740.15,"high":26971.64,"low":26728.33,"close":26919.05,"volume":10.78517,"closeTime":1686079799999},{"openTime":1686079800000,"open":26924.87,"high":26954.6,"low":26878.29,"close":26918.79,"volume":7.68424,"closeTime":1686080699999},{"openTime":1686080700000,"open":26918.78,"high":27212.49,"low":26904.29,"close":27093.74,"volume":22.81915,"closeTime":1686081599999},{"openTime":1686081600000,"open":27082.53,"high":27179.14,"low":27065.24,"close":27157.8,"volume":8.27019,"closeTime":1686082499999},{"openTime":1686082500000,"open":27159.01,"high":27222.68,"low":26888.39,"close":26991.5,"volume":19.37587,"closeTime":1686083399999},{"openTime":1686083400000,"open":26997.11,"high":27005.2,"low":26924.67,"close":26949.98,"volume":10.07061,"closeTime":1686084299999},{"openTime":1686084300000,"open":26941.66,"high":26994.72,"low":26934.12,"close":26947.52,"volume":3.91196,"closeTime":1686085199999},{"openTime":1686085200000,"open":26950.17,"high":27071.6,"low":26950.17,"close":27043.84,"volume":3.94355,"closeTime":1686086099999},{"openTime":1686086100000,"open":27054.84,"high":27054.84,"low":27000.67,"close":27009.1,"volume":0.714,"closeTime":1686086999999},{"openTime":1686087000000,"open":27013.98,"high":27063.83,"low":26948.69,"close":27046.63,"volume":4.10515,"closeTime":1686087899999},{"openTime":1686087900000,"open":27045.63,"high":27097.2,"low":27025.64,"close":27058.66,"volume":2.64473,"closeTime":1686088799999},{"openTime":1686088800000,"open":27065.62,"high":27090.79,"low":27055.51,"close":27076.68,"volume":1.58546,"closeTime":1686089699999},{"openTime":1686089700000,"open":27082.42,"high":27082.42,"low":27052.42,"close":27060.84,"volume":0.91339,"closeTime":1686090599999},{"openTime":1686090600000,"open":27061.98,"high":27127.66,"low":27061.98,"close":27122.07,"volume":5.71431,"closeTime":1686091499999},{"openTime":1686091500000,"open":27127.67,"high":27190.39,"low":27111,"close":27168.98,"volume":1.19592,"closeTime":1686092399999},{"openTime":1686092400000,"open":27154.84,"high":27183.97,"low":27119.35,"close":27148.62,"volume":2.61506,"closeTime":1686093299999},{"openTime":1686093300000,"open":27146.7,"high":27362.79,"low":27146.7,"close":27288.65,"volume":5.69001,"closeTime":1686094199999},{"openTime":1686094200000,"open":27301.4,"high":27301.4,"low":27154.21,"close":27192.23,"volume":8.98341,"closeTime":1686095099999},{"openTime":1686095100000,"open":27195.97,"high":27257.5,"low":27185.59,"close":27235,"volume":7.3422,"closeTime":1686095999999},{"openTime":1686096000000,"open":27241.97,"high":27285.38,"low":27184.51,"close":27240.18,"volume":9.56001,"closeTime":1686096899999},{"openTime":1686096900000,"open":27240.18,"high":27250.65,"low":27174.5,"close":27224.13,"volume":2.81484,"closeTime":1686097799999},{"openTime":1686097800000,"open":27219.13,"high":27318,"low":27200.33,"close":27318,"volume":7.996,"closeTime":1686098699999},{"openTime":1686098700000,"open":27317.82,"high":27394.76,"low":27182.69,"close":27192.53,"volume":15.61004,"closeTime":1686099599999},{"openTime":1686099600000,"open":27186.35,"high":27225.27,"low":27118.85,"close":27125.51,"volume":7.95599,"closeTime":1686100499999},{"openTime":1686100500000,"open":27133.39,"high":27161.85,"low":27067.97,"close":27109.5,"volume":4.51496,"closeTime":1686101399999},{"openTime":1686101400000,"open":27103.17,"high":27130.18,"low":27068.31,"close":27115.14,"volume":6.095,"closeTime":1686102299999},{"openTime":1686102300000,"open":27122.89,"high":27124.01,"low":27086.16,"close":27089.31,"volume":1.97403,"closeTime":1686103199999},{"openTime":1686103200000,"open":27089.93,"high":27089.93,"low":27038.1,"close":27040.11,"volume":2.9097,"closeTime":1686104099999},{"openTime":1686104100000,"open":27040.1,"high":27047.12,"low":26974.2,"close":26985.43,"volume":5.42902,"closeTime":1686104999999},{"openTime":1686105000000,"open":26992.14,"high":27022.41,"low":26920.33,"close":27022.41,"volume":5.60277,"closeTime":1686105899999},{"openTime":1686105900000,"open":27007.83,"high":27007.83,"low":26946.2,"close":26946.2,"volume":4.4718,"closeTime":1686106799999},{"openTime":1686106800000,"open":26941.84,"high":26965.71,"low":26873.22,"close":26879.79,"volume":8.13442,"closeTime":1686107699999},{"openTime":1686107700000,"open":26890.4,"high":26926.33,"low":26821.74,"close":26831.12,"volume":3.22995,"closeTime":1686108599999},{"openTime":1686108600000,"open":26827.12,"high":26829.67,"low":26724.89,"close":26825.51,"volume":3.34148,"closeTime":1686109499999},{"openTime":1686109500000,"open":26831.21,"high":26933.46,"low":26811.13,"close":26905.54,"volume":5.00093,"closeTime":1686110399999},{"openTime":1686110400000,"open":26902.37,"high":26930.32,"low":26879.17,"close":26925,"volume":1.80971,"closeTime":1686111299999},{"openTime":1686111300000,"open":26914.95,"high":26969.05,"low":26912.28,"close":26930.71,"volume":2.82888,"closeTime":1686112199999},{"openTime":1686112200000,"open":26924.09,"high":26937.03,"low":26896.56,"close":26926.39,"volume":1.63343,"closeTime":1686113099999},{"openTime":1686113100000,"open":26925.01,"high":26966.99,"low":26909.62,"close":26944.89,"volume":2.34058,"closeTime":1686113999999},{"openTime":1686114000000,"open":26938.99,"high":26973.25,"low":26938.72,"close":26970.58,"volume":0.81586,"closeTime":1686114899999},{"openTime":1686114900000,"open":26966.22,"high":26987.88,"low":26931.47,"close":26953.24,"volume":1.32372,"closeTime":1686115799999},{"openTime":1686115800000,"open":26950.65,"high":26951.33,"low":26911.86,"close":26912.87,"volume":1.86618,"closeTime":1686116699999},{"openTime":1686116700000,"open":26913.68,"high":26927.86,"low":26882.46,"close":26919.07,"volume":1.68203,"closeTime":1686117599999},{"openTime":1686117600000,"open":26919.84,"high":26950.15,"low":26916.31,"close":26922.57,"volume":0.44204,"closeTime":1686118499999},{"openTime":1686118500000,"open":26904.56,"high":26940.37,"low":26904.26,"close":26914.08,"volume":1.28336,"closeTime":1686119399999},{"openTime":1686119400000,"open":26915.13,"high":26915.13,"low":26824.93,"close":26854.13,"volume":2.63798,"closeTime":1686120299999},{"openTime":1686120300000,"open":26846.82,"high":26887.98,"low":26827.38,"close":26839.18,"volume":1.79799,"closeTime":1686121199999},{"openTime":1686121200000,"open":26834.32,"high":26847.38,"low":26784.47,"close":26799.6,"volume":3.00259,"closeTime":1686122099999},{"openTime":1686122100000,"open":26791.85,"high":26848.37,"low":26766.53,"close":26848.37,"volume":2.7458,"closeTime":1686122999999},{"openTime":1686123000000,"open":26845.18,"high":26901.83,"low":26837.27,"close":26853.82,"volume":5.02273,"closeTime":1686123899999},{"openTime":1686123900000,"open":26855.62,"high":26863.77,"low":26797.55,"close":26797.55,"volume":0.99765,"closeTime":1686124799999},{"openTime":1686124800000,"open":26805.16,"high":26827.66,"low":26770.97,"close":26781.34,"volume":2.77904,"closeTime":1686125699999},{"openTime":1686125700000,"open":26782.59,"high":26829.95,"low":26782.59,"close":26802.25,"volume":0.98319,"closeTime":1686126599999},{"openTime":1686126600000,"open":26802.06,"high":26843.79,"low":26793.1,"close":26836.57,"volume":1.26669,"closeTime":1686127499999},{"openTime":1686127500000,"open":26838.42,"high":26842.61,"low":26792.51,"close":26822.74,"volume":2.68421,"closeTime":1686128399999},{"openTime":1686128400000,"open":26825.14,"high":26825.14,"low":26769.77,"close":26788.43,"volume":5.3864,"closeTime":1686129299999},{"openTime":1686129300000,"open":26784.02,"high":26793.25,"low":26695.08,"close":26726.46,"volume":5.1147,"closeTime":1686130199999},{"openTime":1686130200000,"open":26718.85,"high":26740.78,"low":26640,"close":26734.61,"volume":4.56956,"closeTime":1686131099999},{"openTime":1686131100000,"open":26733.47,"high":26733.47,"low":26434.58,"close":26505.84,"volume":13.70552,"closeTime":1686131999999},{"openTime":1686132000000,"open":26480.12,"high":26569.18,"low":26369.06,"close":26521.99,"volume":15.91304,"closeTime":1686132899999},{"openTime":1686132900000,"open":26517.36,"high":26592.71,"low":26474.62,"close":26586.2,"volume":8.71907,"closeTime":1686133799999},{"openTime":1686133800000,"open":26589.23,"high":26630.01,"low":26525.84,"close":26627.85,"volume":8.37943,"closeTime":1686134699999},{"openTime":1686134700000,"open":26631.12,"high":26635.4,"low":26567.92,"close":26599.4,"volume":2.67422,"closeTime":1686135599999},{"openTime":1686135600000,"open":26602.05,"high":26705.41,"low":26588.84,"close":26672.01,"volume":6.36638,"closeTime":1686136499999},{"openTime":1686136500000,"open":26676.82,"high":26807.46,"low":26640.01,"close":26759.76,"volume":8.05216,"closeTime":1686137399999},{"openTime":1686137400000,"open":26760.97,"high":26973.67,"low":26760.97,"close":26835.66,"volume":7.87389,"closeTime":1686138299999},{"openTime":1686138300000,"open":26836.86,"high":26905.91,"low":26780.44,"close":26904.54,"volume":7.47815,"closeTime":1686139199999},{"openTime":1686139200000,"open":26905.76,"high":26913.45,"low":26794.19,"close":26837.21,"volume":2.67745,"closeTime":1686140099999},{"openTime":1686140100000,"open":26823.21,"high":26837.15,"low":26750.48,"close":26805.9,"volume":3.45285,"closeTime":1686140999999},{"openTime":1686141000000,"open":26809.91,"high":26871.87,"low":26796.03,"close":26861.88,"volume":2.45572,"closeTime":1686141899999},{"openTime":1686141900000,"open":26869.32,"high":26876.16,"low":26779.21,"close":26809.19,"volume":2.88097,"closeTime":1686142799999},{"openTime":1686142800000,"open":26809.68,"high":26814.66,"low":26749.47,"close":26767.5,"volume":1.32971,"closeTime":1686143699999},{"openTime":1686143700000,"open":26757.77,"high":26803.4,"low":26723.69,"close":26778.12,"volume":5.43558,"closeTime":1686144599999},{"openTime":1686144600000,"open":26761.81,"high":26833.49,"low":26682.24,"close":26730.81,"volume":5.02028,"closeTime":1686145499999},{"openTime":1686145500000,"open":26734.16,"high":26868.85,"low":26675.23,"close":26846.06,"volume":5.85812,"closeTime":1686146399999},{"openTime":1686146400000,"open":26818.34,"high":26818.34,"low":26715.43,"close":26715.43,"volume":3.8069,"closeTime":1686147299999},{"openTime":1686147300000,"open":26715.44,"high":26718.94,"low":26513.57,"close":26662.28,"volume":10.55887,"closeTime":1686148199999},{"openTime":1686148200000,"open":26644.62,"high":26644.62,"low":26394.81,"close":26525.02,"volume":17.84484,"closeTime":1686149099999},{"openTime":1686149100000,"open":26513.51,"high":26554.37,"low":26347.49,"close":26445.25,"volume":17.61322,"closeTime":1686149999999},{"openTime":1686150000000,"open":26433.41,"high":26547.47,"low":26265.29,"close":26530.83,"volume":16.26236,"closeTime":1686150899999},{"openTime":1686150900000,"open":26542.28,"high":26582.53,"low":26487.55,"close":26521.68,"volume":5.70844,"closeTime":1686151799999},{"openTime":1686151800000,"open":26519.75,"high":26684.9,"low":26375.34,"close":26397.09,"volume":12.34144,"closeTime":1686152699999},{"openTime":1686152700000,"open":26391.11,"high":26454.02,"low":26283.68,"close":26349.46,"volume":11.5697,"closeTime":1686153599999},{"openTime":1686153600000,"open":26332.49,"high":26413.1,"low":26257.49,"close":26265.29,"volume":6.18775,"closeTime":1686154499999},{"openTime":1686154500000,"open":26287.28,"high":26411.03,"low":26256.95,"close":26324.88,"volume":5.58758,"closeTime":1686155399999},{"openTime":1686155400000,"open":26320.36,"high":26436.28,"low":26294.71,"close":26404.1,"volume":4.42485,"closeTime":1686156299999},{"openTime":1686156300000,"open":26410.87,"high":26443.2,"low":26328.66,"close":26336.96,"volume":2.88811,"closeTime":1686157199999},{"openTime":1686157200000,"open":26331.78,"high":26435.69,"low":26284.18,"close":26371.47,"volume":4.78608,"closeTime":1686158099999},{"openTime":1686158100000,"open":26378.46,"high":26452.64,"low":26359.2,"close":26424.46,"volume":3.06814,"closeTime":1686158999999},{"openTime":1686159000000,"open":26415.87,"high":26554.46,"low":26410.62,"close":26532.48,"volume":5.58102,"closeTime":1686159899999},{"openTime":1686159900000,"open":26532.47,"high":26548.77,"low":26467.76,"close":26517.91,"volume":2.89133,"closeTime":1686160799999},{"openTime":1686160800000,"open":26504.51,"high":26526.34,"low":26484.74,"close":26518.76,"volume":1.76824,"closeTime":1686161699999},{"openTime":1686161700000,"open":26531.62,"high":26531.62,"low":26473.11,"close":26484.5,"volume":2.18964,"closeTime":1686162599999},{"openTime":1686162600000,"open":26483.47,"high":26513.25,"low":26464.14,"close":26464.14,"volume":2.718,"closeTime":1686163499999},{"openTime":1686163500000,"open":26473.63,"high":26481.44,"low":26445.6,"close":26473.22,"volume":2.68093,"closeTime":1686164399999},{"openTime":1686164400000,"open":26472.41,"high":26517.42,"low":26440.2,"close":26505.99,"volume":2.30544,"closeTime":1686165299999},{"openTime":1686165300000,"open":26510.12,"high":26532.34,"low":26465.45,"close":26505.97,"volume":1.59255,"closeTime":1686166199999},{"openTime":1686166200000,"open":26509.13,"high":26514.51,"low":26474.71,"close":26508.22,"volume":1.31763,"closeTime":1686167099999},{"openTime":1686167100000,"open":26513.37,"high":26513.37,"low":26466.23,"close":26493.14,"volume":4.76201,"closeTime":1686167999999},{"openTime":1686168000000,"open":26490.39,"high":26490.39,"low":26350.01,"close":26370.26,"volume":3.93206,"closeTime":1686168899999},{"openTime":1686168900000,"open":26368.78,"high":26404.49,"low":26320.43,"close":26348.92,"volume":2.37409,"closeTime":1686169799999},{"openTime":1686169800000,"open":26350.9,"high":26392.98,"low":26326.66,"close":26353.69,"volume":0.91148,"closeTime":1686170699999},{"openTime":1686170700000,"open":26354.18,"high":26379.27,"low":26335.37,"close":26358.25,"volume":2.00483,"closeTime":1686171599999},{"openTime":1686171600000,"open":26359.55,"high":26417.69,"low":26287.91,"close":26417.69,"volume":3.0161,"closeTime":1686172499999},{"openTime":1686172500000,"open":26415.78,"high":26458.85,"low":26413.95,"close":26458.85,"volume":1.80928,"closeTime":1686173399999},{"openTime":1686173400000,"open":26455.74,"high":26458.41,"low":26348.34,"close":26360.48,"volume":0.86004,"closeTime":1686174299999},{"openTime":1686174300000,"open":26381.23,"high":26400.19,"low":26130.62,"close":26141.44,"volume":5.80428,"closeTime":1686175199999},{"openTime":1686175200000,"open":26155.69,"high":26342.84,"low":26136.2,"close":26337.62,"volume":6.45268,"closeTime":1686176099999},{"openTime":1686176100000,"open":26337.77,"high":26411.23,"low":26263.32,"close":26268.08,"volume":10.45875,"closeTime":1686176999999},{"openTime":1686177000000,"open":26281.61,"high":26312.61,"low":26232.7,"close":26247.53,"volume":2.23847,"closeTime":1686177899999},{"openTime":1686177900000,"open":26247.18,"high":26305.73,"low":26247.18,"close":26276.58,"volume":1.30747,"closeTime":1686178799999},{"openTime":1686178800000,"open":26287.92,"high":26314.94,"low":26258.51,"close":26258.51,"volume":1.37095,"closeTime":1686179699999},{"openTime":1686179700000,"open":26269.78,"high":26335.43,"low":26269.78,"close":26319.27,"volume":1.81855,"closeTime":1686180599999},{"openTime":1686180600000,"open":26314.46,"high":26352.21,"low":26313.95,"close":26344.34,"volume":1.53757,"closeTime":1686181499999},{"openTime":1686181500000,"open":26351.64,"high":26365.3,"low":26339.82,"close":26352.68,"volume":1.18082,"closeTime":1686182399999},{"openTime":1686182400000,"open":26342.46,"high":26391.85,"low":26323.48,"close":26336.75,"volume":3.21864,"closeTime":1686183299999},{"openTime":1686183300000,"open":26337.29,"high":26382.95,"low":26314.04,"close":26382.95,"volume":2.32837,"closeTime":1686184199999},{"openTime":1686184200000,"open":26380.26,"high":26449.73,"low":26371.13,"close":26380.55,"volume":5.80188,"closeTime":1686185099999},{"openTime":1686185100000,"open":26374.14,"high":26417.17,"low":26374.14,"close":26400.52,"volume":0.57191,"closeTime":1686185999999},{"openTime":1686186000000,"open":26393.45,"high":26467.75,"low":26389.23,"close":26467.75,"volume":2.07975,"closeTime":1686186899999},{"openTime":1686186900000,"open":26467.76,"high":26473.68,"low":26431.9,"close":26467.27,"volume":1.38206,"closeTime":1686187799999},{"openTime":1686187800000,"open":26467.97,"high":26471.85,"low":26424.12,"close":26445.16,"volume":1.10005,"closeTime":1686188699999},{"openTime":1686188700000,"open":26454.69,"high":26455.47,"low":26427.65,"close":26443.54,"volume":1.24468,"closeTime":1686189599999},{"openTime":1686189600000,"open":26444.85,"high":26447.42,"low":26403.18,"close":26412.17,"volume":0.38461,"closeTime":1686190499999},{"openTime":1686190500000,"open":26403.17,"high":26445.95,"low":26395.19,"close":26445.95,"volume":0.86982,"closeTime":1686191399999},{"openTime":1686191400000,"open":26449.55,"high":26449.55,"low":26416.6,"close":26430.31,"volume":0.63213,"closeTime":1686192299999},{"openTime":1686192300000,"open":26423.26,"high":26423.26,"low":26375.3,"close":26390.04,"volume":1.22369,"closeTime":1686193199999},{"openTime":1686193200000,"open":26389.24,"high":26389.24,"low":26324.86,"close":26349.97,"volume":1.4745,"closeTime":1686194099999},{"openTime":1686194100000,"open":26353.15,"high":26372.6,"low":26218.34,"close":26235.98,"volume":3.00333,"closeTime":1686194999999},{"openTime":1686195000000,"open":26249.05,"high":26301.99,"low":26234.65,"close":26287.67,"volume":2.3645,"closeTime":1686195899999},{"openTime":1686195900000,"open":26278.99,"high":26349.84,"low":26278.99,"close":26343.49,"volume":2.02939,"closeTime":1686196799999},{"openTime":1686196800000,"open":26346.23,"high":26398.64,"low":26329.54,"close":26396.62,"volume":3.41227,"closeTime":1686197699999},{"openTime":1686197700000,"open":26398.73,"high":26398.73,"low":26373.94,"close":26378.26,"volume":0.17945,"closeTime":1686198599999},{"openTime":1686198600000,"open":26388.68,"high":26426.51,"low":26374.63,"close":26376.44,"volume":2.85111,"closeTime":1686199499999},{"openTime":1686199500000,"open":26372.99,"high":26410.84,"low":26369.1,"close":26409.06,"volume":1.27298,"closeTime":1686200399999},{"openTime":1686200400000,"open":26401.72,"high":26434.98,"low":26398.97,"close":26432.25,"volume":1.04267,"closeTime":1686201299999},{"openTime":1686201300000,"open":26432.68,"high":26433.69,"low":26403.9,"close":26431.39,"volume":1.77975,"closeTime":1686202199999},{"openTime":1686202200000,"open":26431.4,"high":26431.4,"low":26403.92,"close":26414.34,"volume":1.40514,"closeTime":1686203099999},{"openTime":1686203100000,"open":26412.04,"high":26412.04,"low":26350.14,"close":26377.61,"volume":0.74531,"closeTime":1686203999999},{"openTime":1686204000000,"open":26379.96,"high":26379.96,"low":26291.61,"close":26313.11,"volume":2.91209,"closeTime":1686204899999},{"openTime":1686204900000,"open":26311.77,"high":26362.6,"low":26311.77,"close":26349.65,"volume":1.22607,"closeTime":1686205799999},{"openTime":1686205800000,"open":26363.09,"high":26498.22,"low":26363.09,"close":26476.32,"volume":5.18593,"closeTime":1686206699999},{"openTime":1686206700000,"open":26470.42,"high":26472,"low":26416.83,"close":26425.03,"volume":1.81168,"closeTime":1686207599999},{"openTime":1686207600000,"open":26428.15,"high":26456.4,"low":26422.42,"close":26452,"volume":0.56529,"closeTime":1686208499999},{"openTime":1686208500000,"open":26447.16,"high":26517.75,"low":26426.27,"close":26501.12,"volume":1.46928,"closeTime":1686209399999},{"openTime":1686209400000,"open":26498.46,"high":26517.4,"low":26459.98,"close":26467.35,"volume":5.36542,"closeTime":1686210299999},{"openTime":1686210300000,"open":26469.08,"high":26470.1,"low":26424.49,"close":26441.52,"volume":1.3025,"closeTime":1686211199999},{"openTime":1686211200000,"open":26445.63,"high":26445.63,"low":26405.75,"close":26415.41,"volume":1.7138,"closeTime":1686212099999},{"openTime":1686212100000,"open":26416.64,"high":26430.88,"low":26415.41,"close":26430.09,"volume":0.21572,"closeTime":1686212999999},{"openTime":1686213000000,"open":26429.67,"high":26442.09,"low":26412.85,"close":26442.09,"volume":0.51429,"closeTime":1686213899999},{"openTime":1686213900000,"open":26449.72,"high":26463.17,"low":26430.87,"close":26443.57,"volume":0.68782,"closeTime":1686214799999},{"openTime":1686214800000,"open":26441.44,"high":26441.44,"low":26393.47,"close":26396.09,"volume":1.1287,"closeTime":1686215699999},{"openTime":1686215700000,"open":26399.07,"high":26414.83,"low":26399.07,"close":26409.14,"volume":0.58486,"closeTime":1686216599999},{"openTime":1686216600000,"open":26409.14,"high":26418.74,"low":26380.87,"close":26418.74,"volume":1.48046,"closeTime":1686217499999},{"openTime":1686217500000,"open":26410.95,"high":26416.09,"low":26371.49,"close":26384.71,"volume":1.57963,"closeTime":1686218399999},{"openTime":1686218400000,"open":26384.71,"high":26396.96,"low":26371.86,"close":26394.06,"volume":0.87308,"closeTime":1686219299999},{"openTime":1686219300000,"open":26394.06,"high":26417.44,"low":26380.44,"close":26391.33,"volume":0.66879,"closeTime":1686220199999},{"openTime":1686220200000,"open":26391.34,"high":26471.21,"low":26387.54,"close":26471.21,"volume":0.92104,"closeTime":1686221099999},{"openTime":1686221100000,"open":26475.33,"high":26498.14,"low":26433.93,"close":26476.25,"volume":1.16739,"closeTime":1686221999999},{"openTime":1686222000000,"open":26485.67,"high":26501.24,"low":26452.14,"close":26471.78,"volume":1.78484,"closeTime":1686222899999},{"openTime":1686222900000,"open":26471.78,"high":26471.78,"low":26433.2,"close":26433.2,"volume":1.34095,"closeTime":1686223799999},{"openTime":1686223800000,"open":26428.32,"high":26455.86,"low":26412.4,"close":26441.28,"volume":1.44864,"closeTime":1686224699999},{"openTime":1686224700000,"open":26446.19,"high":26455.54,"low":26430.06,"close":26434.55,"volume":1.34065,"closeTime":1686225599999},{"openTime":1686225600000,"open":26435.42,"high":26447.97,"low":26416.02,"close":26425.78,"volume":0.81161,"closeTime":1686226499999},{"openTime":1686226500000,"open":26416.08,"high":26420.44,"low":26375.73,"close":26375.99,"volume":5.57138,"closeTime":1686227399999},{"openTime":1686227400000,"open":26375.82,"high":26586.04,"low":26375.3,"close":26493.15,"volume":15.30261,"closeTime":1686228299999},{"openTime":1686228300000,"open":26493.15,"high":26551.32,"low":26467.68,"close":26467.68,"volume":3.96576,"closeTime":1686229199999},{"openTime":1686229200000,"open":26465.56,"high":26480.48,"low":26320.7,"close":26384.39,"volume":8.08717,"closeTime":1686230099999},{"openTime":1686230100000,"open":26382.44,"high":26416.27,"low":26335.03,"close":26386.24,"volume":5.61793,"closeTime":1686230999999},{"openTime":1686231000000,"open":26382.34,"high":26468.29,"low":26306.7,"close":26443.32,"volume":8.41871,"closeTime":1686231899999},{"openTime":1686231900000,"open":26446.64,"high":26446.64,"low":26356.97,"close":26405.05,"volume":1.89897,"closeTime":1686232799999},{"openTime":1686232800000,"open":26399.53,"high":26424.74,"low":26351.12,"close":26423.81,"volume":1.39681,"closeTime":1686233699999},{"openTime":1686233700000,"open":26421.44,"high":26500.68,"low":26397,"close":26487.49,"volume":4.37082,"closeTime":1686234599999},{"openTime":1686234600000,"open":26492.61,"high":26688,"low":26487.24,"close":26582.47,"volume":14.1254,"closeTime":1686235499999},{"openTime":1686235500000,"open":26592.17,"high":26688.77,"low":26565.27,"close":26645.88,"volume":6.74726,"closeTime":1686236399999},{"openTime":1686236400000,"open":26659.17,"high":26673.56,"low":26591.06,"close":26608.69,"volume":3.21796,"closeTime":1686237299999},{"openTime":1686237300000,"open":26611.56,"high":26645.02,"low":26580.1,"close":26631.61,"volume":3.27387,"closeTime":1686238199999},{"openTime":1686238200000,"open":26631.9,"high":26757.07,"low":26631.22,"close":26724.74,"volume":4.0591,"closeTime":1686239099999},{"openTime":1686239100000,"open":26727.51,"high":26817.49,"low":26690.27,"close":26728.19,"volume":4.50231,"closeTime":1686239999999},{"openTime":1686240000000,"open":26724.13,"high":26724.13,"low":26660.65,"close":26687.5,"volume":3.51406,"closeTime":1686240899999},{"openTime":1686240900000,"open":26685.77,"high":26711.89,"low":26598.66,"close":26598.66,"volume":8.97722,"closeTime":1686241799999},{"openTime":1686241800000,"open":26591.04,"high":26621.8,"low":26541.06,"close":26543.22,"volume":5.87635,"closeTime":1686242699999},{"openTime":1686242700000,"open":26549.94,"high":26568,"low":26418.52,"close":26503.17,"volume":5.16743,"closeTime":1686243599999},{"openTime":1686243600000,"open":26502.27,"high":26520.84,"low":26445.31,"close":26489.48,"volume":1.55891,"closeTime":1686244499999},{"openTime":1686244500000,"open":26484.36,"high":26515.6,"low":26482.95,"close":26509.51,"volume":0.53859,"closeTime":1686245399999},{"openTime":1686245400000,"open":26506.18,"high":26506.18,"low":26443.64,"close":26454.53,"volume":1.81384,"closeTime":1686246299999},{"openTime":1686246300000,"open":26440.85,"high":26501.63,"low":26440.85,"close":26481.26,"volume":0.93502,"closeTime":1686247199999},{"openTime":1686247200000,"open":26485.93,"high":26485.93,"low":26444.76,"close":26461,"volume":1.55421,"closeTime":1686248099999},{"openTime":1686248100000,"open":26462.38,"high":26490.87,"low":26450.1,"close":26490.87,"volume":0.45142,"closeTime":1686248999999},{"openTime":1686249000000,"open":26498.95,"high":26575.18,"low":26485.08,"close":26573.42,"volume":2.47074,"closeTime":1686249899999},{"openTime":1686249900000,"open":26558.75,"high":26568.62,"low":26523.11,"close":26553.67,"volume":0.53755,"closeTime":1686250799999},{"openTime":1686250800000,"open":26552.95,"high":26565.36,"low":26533.92,"close":26554.45,"volume":1.21094,"closeTime":1686251699999},{"openTime":1686251700000,"open":26544.85,"high":26558.01,"low":26522.24,"close":26527.99,"volume":0.59393,"closeTime":1686252599999},{"openTime":1686252600000,"open":26526.75,"high":26547.8,"low":26520.79,"close":26525.69,"volume":0.30856,"closeTime":1686253499999},{"openTime":1686253500000,"open":26522.86,"high":26548.86,"low":26518.76,"close":26543.39,"volume":1.165,"closeTime":1686254399999},{"openTime":1686254400000,"open":26544.41,"high":26557.66,"low":26524.29,"close":26542.07,"volume":1.65318,"closeTime":1686255299999},{"openTime":1686255300000,"open":26545.97,"high":26641.59,"low":26540.38,"close":26596.39,"volume":3.05173,"closeTime":1686256199999},{"openTime":1686256200000,"open":26598.28,"high":26641.12,"low":26598.28,"close":26603.86,"volume":1.05966,"closeTime":1686257099999},{"openTime":1686257100000,"open":26605.92,"high":26653.56,"low":26605.92,"close":26644.35,"volume":1.34943,"closeTime":1686257999999},{"openTime":1686258000000,"open":26639.91,"high":26645.84,"low":26621.06,"close":26645.83,"volume":0.39051,"closeTime":1686258899999},{"openTime":1686258900000,"open":26609.42,"high":26609.42,"low":26592.34,"close":26599.62,"volume":0.3818,"closeTime":1686259799999},{"openTime":1686259800000,"open":26581.63,"high":26588.83,"low":26548.59,"close":26588.83,"volume":1.29635,"closeTime":1686260699999},{"openTime":1686260700000,"open":26588.82,"high":26588.82,"low":26556.33,"close":26573.56,"volume":0.51429,"closeTime":1686261599999},{"openTime":1686261600000,"open":26566.37,"high":26591.18,"low":26566.37,"close":26585.02,"volume":2.17377,"closeTime":1686262499999},{"openTime":1686262500000,"open":26580.53,"high":26602.87,"low":26580.53,"close":26595.34,"volume":0.50159,"closeTime":1686263399999},{"openTime":1686263400000,"open":26588.82,"high":26609,"low":26588.82,"close":26591.04,"volume":1.80398,"closeTime":1686264299999},{"openTime":1686264300000,"open":26593.28,"high":26593.28,"low":26532.52,"close":26552.17,"volume":1.14519,"closeTime":1686265199999},{"openTime":1686265200000,"open":26543.86,"high":26545.1,"low":26537.38,"close":26545,"volume":1.26726,"closeTime":1686266099999},{"openTime":1686266100000,"open":26536.48,"high":26570,"low":26505.64,"close":26544.8,"volume":17.2932,"closeTime":1686266999999},{"openTime":1686267000000,"open":26542.07,"high":26542.07,"low":26504.55,"close":26526.99,"volume":0.65669,"closeTime":1686267899999},{"openTime":1686267900000,"open":26516.58,"high":26526.87,"low":26495.32,"close":26504.6,"volume":0.91159,"closeTime":1686268799999},{"openTime":1686268800000,"open":26504.61,"high":26519.83,"low":26452.61,"close":26500.72,"volume":2.02763,"closeTime":1686269699999},{"openTime":1686269700000,"open":26490.97,"high":26497.69,"low":26434.88,"close":26453.58,"volume":1.16622,"closeTime":1686270599999},{"openTime":1686270600000,"open":26457.36,"high":26484.98,"low":26444.27,"close":26466.65,"volume":0.6933,"closeTime":1686271499999},{"openTime":1686271500000,"open":26471.5,"high":26478.08,"low":26445.4,"close":26462.86,"volume":0.68992,"closeTime":1686272399999},{"openTime":1686272400000,"open":26462.85,"high":26497.48,"low":26445.36,"close":26497.48,"volume":0.86767,"closeTime":1686273299999},{"openTime":1686273300000,"open":26490.93,"high":26522.21,"low":26490.93,"close":26502.17,"volume":0.85888,"closeTime":1686274199999},{"openTime":1686274200000,"open":26508.53,"high":26599.03,"low":26508.53,"close":26577.95,"volume":3.73622,"closeTime":1686275099999},{"openTime":1686275100000,"open":26573.82,"high":26573.82,"low":26518.35,"close":26518.35,"volume":0.55349,"closeTime":1686275999999},{"openTime":1686276000000,"open":26503.47,"high":26539.52,"low":26479.21,"close":26515.6,"volume":2.53841,"closeTime":1686276899999},{"openTime":1686276900000,"open":26516.72,"high":26516.72,"low":26253.79,"close":26397.78,"volume":10.4583,"closeTime":1686277799999},{"openTime":1686277800000,"open":26391.66,"high":26427.98,"low":26356.47,"close":26408.83,"volume":2.8374,"closeTime":1686278699999},{"openTime":1686278700000,"open":26409.57,"high":26477.69,"low":26394.77,"close":26459.31,"volume":2.90341,"closeTime":1686279599999},{"openTime":1686279600000,"open":26462.17,"high":26485.89,"low":26438.73,"close":26473.95,"volume":0.89102,"closeTime":1686280499999},{"openTime":1686280500000,"open":26484.3,"high":26484.3,"low":26456.22,"close":26470.78,"volume":0.85483,"closeTime":1686281399999},{"openTime":1686281400000,"open":26467.5,"high":26498.3,"low":26456.31,"close":26469.11,"volume":1.47806,"closeTime":1686282299999},{"openTime":1686282300000,"open":26477.78,"high":26505.41,"low":26477.78,"close":26491.02,"volume":0.7003,"closeTime":1686283199999},{"openTime":1686283200000,"open":26484.55,"high":26484.55,"low":26459.01,"close":26459.59,"volume":0.34583,"closeTime":1686284099999},{"openTime":1686284100000,"open":26461.64,"high":26474.01,"low":26424.03,"close":26431.2,"volume":1.238,"closeTime":1686284999999},{"openTime":1686285000000,"open":26426.12,"high":26462.23,"low":26426.12,"close":26449.58,"volume":1.36176,"closeTime":1686285899999},{"openTime":1686285900000,"open":26457.41,"high":26509.47,"low":26457.41,"close":26495.77,"volume":1.10721,"closeTime":1686286799999},{"openTime":1686286800000,"open":26492.88,"high":26503.57,"low":26489.85,"close":26501.43,"volume":1.05633,"closeTime":1686287699999},{"openTime":1686287700000,"open":26504.26,"high":26532.01,"low":26481.57,"close":26490.4,"volume":2.55095,"closeTime":1686288599999},{"openTime":1686288600000,"open":26490.61,"high":26492.96,"low":26479.9,"close":26480.82,"volume":0.27915,"closeTime":1686289499999},{"openTime":1686289500000,"open":26480.83,"high":26492.95,"low":26477.33,"close":26492.95,"volume":0.82642,"closeTime":1686290399999},{"openTime":1686290400000,"open":26504.88,"high":26504.88,"low":26475,"close":26489.55,"volume":1.3014,"closeTime":1686291299999},{"openTime":1686291300000,"open":26487.72,"high":26584.77,"low":26487.72,"close":26545.13,"volume":4.07225,"closeTime":1686292199999},{"openTime":1686292200000,"open":26546.69,"high":26566.61,"low":26515.31,"close":26566.61,"volume":0.96499,"closeTime":1686293099999},{"openTime":1686293100000,"open":26564.57,"high":26564.57,"low":26485.91,"close":26497.82,"volume":0.99451,"closeTime":1686293999999},{"openTime":1686294000000,"open":26492.57,"high":26500.03,"low":26481.59,"close":26481.59,"volume":0.51769,"closeTime":1686294899999},{"openTime":1686294900000,"open":26483.15,"high":26483.15,"low":26450.01,"close":26477.64,"volume":0.83854,"closeTime":1686295799999},{"openTime":1686295800000,"open":26468.64,"high":26488.19,"low":26438.07,"close":26465.95,"volume":3.5381,"closeTime":1686296699999},{"openTime":1686296700000,"open":26468.16,"high":26499.38,"low":26460.71,"close":26495.61,"volume":1.44342,"closeTime":1686297599999},{"openTime":1686297600000,"open":26496.71,"high":26522.89,"low":26493.08,"close":26522.89,"volume":0.54043,"closeTime":1686298499999},{"openTime":1686298500000,"open":26525.3,"high":26611.99,"low":26525.3,"close":26599.83,"volume":7.1794,"closeTime":1686299399999},{"openTime":1686299400000,"open":26592.92,"high":26597.33,"low":26570.02,"close":26577.23,"volume":1.72328,"closeTime":1686300299999},{"openTime":1686300300000,"open":26577.23,"high":26654.24,"low":26577.23,"close":26646.03,"volume":2.5181,"closeTime":1686301199999},{"openTime":1686301200000,"open":26646.8,"high":26652.98,"low":26607.89,"close":26617.92,"volume":0.57795,"closeTime":1686302099999},{"openTime":1686302100000,"open":26624.54,"high":26630.69,"low":26596.88,"close":26596.88,"volume":1.032,"closeTime":1686302999999},{"openTime":1686303000000,"open":26608.36,"high":26649.83,"low":26607.36,"close":26638.96,"volume":1.78776,"closeTime":1686303899999},{"openTime":1686303900000,"open":26635.8,"high":26686.05,"low":26627.94,"close":26644.04,"volume":2.70743,"closeTime":1686304799999},{"openTime":1686304800000,"open":26643.84,"high":26674.04,"low":26619.69,"close":26623.65,"volume":0.91451,"closeTime":1686305699999},{"openTime":1686305700000,"open":26629.73,"high":26648.21,"low":26611.08,"close":26611.08,"volume":0.86386,"closeTime":1686306599999},{"openTime":1686306600000,"open":26618.98,"high":26650.84,"low":26607.42,"close":26635.67,"volume":3.0234,"closeTime":1686307499999},{"openTime":1686307500000,"open":26632,"high":26668.22,"low":26627.68,"close":26638.22,"volume":0.67697,"closeTime":1686308399999},{"openTime":1686308400000,"open":26631.8,"high":26638.42,"low":26607.22,"close":26609.52,"volume":0.66291,"closeTime":1686309299999},{"openTime":1686309300000,"open":26611.06,"high":26616.11,"low":26589.97,"close":26593.46,"volume":1.30699,"closeTime":1686310199999},{"openTime":1686310200000,"open":26586.78,"high":26586.78,"low":26564.32,"close":26570.18,"volume":0.35727,"closeTime":1686311099999},{"openTime":1686311100000,"open":26579.76,"high":26643.9,"low":26579.76,"close":26606.31,"volume":1.41399,"closeTime":1686311999999},{"openTime":1686312000000,"open":26615.55,"high":26658.93,"low":26615.55,"close":26648.79,"volume":1.14612,"closeTime":1686312899999},{"openTime":1686312900000,"open":26646.54,"high":26666.74,"low":26621.64,"close":26640.5,"volume":1.19278,"closeTime":1686313799999},{"openTime":1686313800000,"open":26646.02,"high":26660.18,"low":26631.9,"close":26640.48,"volume":1.50787,"closeTime":1686314699999},{"openTime":1686314700000,"open":26648.43,"high":26698.5,"low":26622.76,"close":26669.37,"volume":3.55462,"closeTime":1686315599999},{"openTime":1686315600000,"open":26678.58,"high":26700.87,"low":26659.71,"close":26696.55,"volume":2.02819,"closeTime":1686316499999},{"openTime":1686316500000,"open":26701.1,"high":26777.37,"low":26684.43,"close":26688.43,"volume":6.12574,"closeTime":1686317399999},{"openTime":1686317400000,"open":26688.42,"high":26711.14,"low":26631.77,"close":26632.61,"volume":4.50765,"closeTime":1686318299999},{"openTime":1686318300000,"open":26632.61,"high":26671.68,"low":26626.87,"close":26642.27,"volume":2.0331,"closeTime":1686319199999},{"openTime":1686319200000,"open":26637.5,"high":26660.35,"low":26603.5,"close":26650.31,"volume":3.40678,"closeTime":1686320099999},{"openTime":1686320100000,"open":26643.75,"high":26711.06,"low":26643.75,"close":26687.37,"volume":1.99906,"closeTime":1686320999999},{"openTime":1686321000000,"open":26686.71,"high":26688.68,"low":26564.28,"close":26592.78,"volume":1.91811,"closeTime":1686321899999},{"openTime":1686321900000,"open":26566.79,"high":26617.41,"low":26537.09,"close":26584.8,"volume":3.18747,"closeTime":1686322799999},{"openTime":1686322800000,"open":26591.8,"high":26620.79,"low":26577.41,"close":26606.62,"volume":0.35367,"closeTime":1686323699999},{"openTime":1686323700000,"open":26607.71,"high":26631.61,"low":26578.35,"close":26580.85,"volume":2.11014,"closeTime":1686324599999},{"openTime":1686324600000,"open":26597.63,"high":26602.54,"low":26582.44,"close":26592.43,"volume":1.17616,"closeTime":1686325499999},{"openTime":1686325500000,"open":26591.12,"high":26591.12,"low":26457.59,"close":26481.66,"volume":4.55708,"closeTime":1686326399999},{"openTime":1686326400000,"open":26475.66,"high":26514.42,"low":26439.69,"close":26514.42,"volume":4.25292,"closeTime":1686327299999},{"openTime":1686327300000,"open":26512.03,"high":26527.08,"low":26452.16,"close":26488.16,"volume":1.28933,"closeTime":1686328199999},{"openTime":1686328200000,"open":26492.08,"high":26513.25,"low":26458.9,"close":26463.94,"volume":2.13029,"closeTime":1686329099999},{"openTime":1686329100000,"open":26475.84,"high":26484.51,"low":26443.17,"close":26479.16,"volume":1.87631,"closeTime":1686329999999},{"openTime":1686330000000,"open":26479.15,"high":26479.15,"low":26413.59,"close":26431.51,"volume":3.1107,"closeTime":1686330899999},{"openTime":1686330900000,"open":26446.45,"high":26504.3,"low":26446.45,"close":26482.34,"volume":1.89802,"closeTime":1686331799999},{"openTime":1686331800000,"open":26481.67,"high":26511.9,"low":26481.67,"close":26495.74,"volume":0.52117,"closeTime":1686332699999},{"openTime":1686332700000,"open":26502.33,"high":26502.33,"low":26471.89,"close":26483.26,"volume":0.85233,"closeTime":1686333599999},{"openTime":1686333600000,"open":26494.24,"high":26514.6,"low":26477.46,"close":26477.46,"volume":0.82708,"closeTime":1686334499999},{"openTime":1686334500000,"open":26478.19,"high":26481.62,"low":26447.1,"close":26451.48,"volume":2.67943,"closeTime":1686335399999},{"openTime":1686335400000,"open":26459.56,"high":26469.69,"low":26415.5,"close":26463.65,"volume":2.14931,"closeTime":1686336299999},{"openTime":1686336300000,"open":26465.24,"high":26465.24,"low":26414.15,"close":26452.82,"volume":2.61637,"closeTime":1686337199999},{"openTime":1686337200000,"open":26448.11,"high":26485.24,"low":26380.63,"close":26422.73,"volume":4.06253,"closeTime":1686338099999},{"openTime":1686338100000,"open":26429.71,"high":26447.14,"low":26378.76,"close":26415.58,"volume":1.60209,"closeTime":1686338999999},{"openTime":1686339000000,"open":26408.13,"high":26444.6,"low":26397.42,"close":26427.02,"volume":2.1664,"closeTime":1686339899999},{"openTime":1686339900000,"open":26423.28,"high":26425.69,"low":26379.68,"close":26402.63,"volume":2.44996,"closeTime":1686340799999},{"openTime":1686340800000,"open":26397.37,"high":26457.88,"low":26394.82,"close":26447.42,"volume":1.45371,"closeTime":1686341699999},{"openTime":1686341700000,"open":26443.91,"high":26462.16,"low":26420.47,"close":26448.71,"volume":4.07586,"closeTime":1686342599999},{"openTime":1686342600000,"open":26454.26,"high":26489.7,"low":26434.3,"close":26443.61,"volume":11.22578,"closeTime":1686343499999},{"openTime":1686343500000,"open":26449.97,"high":26454.33,"low":26431.83,"close":26445.26,"volume":4.02007,"closeTime":1686344399999},{"openTime":1686344400000,"open":26447.58,"high":26458.12,"low":26444.52,"close":26452.7,"volume":1.46533,"closeTime":1686345299999},{"openTime":1686345300000,"open":26454.16,"high":26460.78,"low":26447.05,"close":26447.29,"volume":0.20554,"closeTime":1686346199999},{"openTime":1686346200000,"open":26444.5,"high":26492.2,"low":26442.51,"close":26490.72,"volume":1.97333,"closeTime":1686347099999},{"openTime":1686347100000,"open":26489.57,"high":26489.57,"low":26472.14,"close":26475.21,"volume":0.11026,"closeTime":1686347999999},{"openTime":1686348000000,"open":26490.01,"high":26497.07,"low":26478.07,"close":26485.5,"volume":0.84694,"closeTime":1686348899999},{"openTime":1686348900000,"open":26488.08,"high":26488.08,"low":26460.28,"close":26464.49,"volume":0.15897,"closeTime":1686349799999},{"openTime":1686349800000,"open":26460.73,"high":26475.69,"low":26456.14,"close":26456.14,"volume":0.84294,"closeTime":1686350699999},{"openTime":1686350700000,"open":26457.13,"high":26493.06,"low":26457.13,"close":26492.43,"volume":0.6701,"closeTime":1686351599999},{"openTime":1686351600000,"open":26492.26,"high":26493.42,"low":26482.24,"close":26485.96,"volume":0.86353,"closeTime":1686352499999},{"openTime":1686352500000,"open":26482.86,"high":26482.86,"low":26456.18,"close":26463.15,"volume":1.21577,"closeTime":1686353399999},{"openTime":1686353400000,"open":26467.67,"high":26469.55,"low":26450.93,"close":26451.87,"volume":0.59571,"closeTime":1686354299999},{"openTime":1686354300000,"open":26456.56,"high":26487.18,"low":26456.56,"close":26476.77,"volume":1.39344,"closeTime":1686355199999},{"openTime":1686355200000,"open":26479.91,"high":26481.56,"low":26472.18,"close":26477.53,"volume":0.40349,"closeTime":1686356099999},{"openTime":1686356100000,"open":26477.17,"high":26486.92,"low":26460.08,"close":26469.55,"volume":0.65738,"closeTime":1686356999999},{"openTime":1686357000000,"open":26470.39,"high":26483.06,"low":26454.77,"close":26476.09,"volume":0.88282,"closeTime":1686357899999},{"openTime":1686357900000,"open":26480.86,"high":26482.27,"low":26448.67,"close":26458.74,"volume":2.04246,"closeTime":1686358799999},{"openTime":1686358800000,"open":26459.49,"high":26528.94,"low":26395.8,"close":26505.01,"volume":2.67309,"closeTime":1686359699999},{"openTime":1686359700000,"open":26498.09,"high":26498.09,"low":26448.42,"close":26475.17,"volume":1.10427,"closeTime":1686360599999},{"openTime":1686360600000,"open":26484.38,"high":26496.08,"low":26437.21,"close":26437.21,"volume":0.78378,"closeTime":1686361499999},{"openTime":1686361500000,"open":26438.54,"high":26462.7,"low":26310.82,"close":26393.19,"volume":7.59506,"closeTime":1686362399999},{"openTime":1686362400000,"open":26398,"high":26429.2,"low":26382.33,"close":26429.2,"volume":1.64579,"closeTime":1686363299999},{"openTime":1686363300000,"open":26431.14,"high":26431.14,"low":26389.11,"close":26430.99,"volume":2.29561,"closeTime":1686364199999},{"openTime":1686364200000,"open":26397.93,"high":26412.91,"low":26289.48,"close":26345.57,"volume":6.21816,"closeTime":1686365099999},{"openTime":1686365100000,"open":26350.9,"high":26391.73,"low":26280,"close":26321.78,"volume":12.06748,"closeTime":1686365999999},{"openTime":1686366000000,"open":26315.96,"high":26361.8,"low":26315.96,"close":26329.61,"volume":2.54366,"closeTime":1686366899999},{"openTime":1686366900000,"open":26329.39,"high":26357.04,"low":26312.6,"close":26328.94,"volume":1.79911,"closeTime":1686367799999},{"openTime":1686367800000,"open":26328.95,"high":26355.33,"low":26268.71,"close":26351.36,"volume":2.52797,"closeTime":1686368699999},{"openTime":1686368700000,"open":26333.55,"high":26365.93,"low":26311.84,"close":26324.96,"volume":0.39691,"closeTime":1686369599999},{"openTime":1686369600000,"open":26318.06,"high":26349.43,"low":26305.41,"close":26326.51,"volume":2.67109,"closeTime":1686370499999},{"openTime":1686370500000,"open":26320.05,"high":26320.42,"low":25751.8,"close":25843.89,"volume":43.65923,"closeTime":1686371399999},{"openTime":1686371400000,"open":25847.96,"high":25961.95,"low":25718.29,"close":25835.31,"volume":12.95399,"closeTime":1686372299999},{"openTime":1686372300000,"open":25826.75,"high":25910.72,"low":25748.6,"close":25768.27,"volume":15.13138,"closeTime":1686373199999},{"openTime":1686373200000,"open":25766.94,"high":25809.86,"low":25580.4,"close":25614.35,"volume":19.4826,"closeTime":1686374099999},{"openTime":1686374100000,"open":25616.07,"high":25698.88,"low":25507,"close":25626.96,"volume":10.54862,"closeTime":1686374999999},{"openTime":1686375000000,"open":25601.77,"high":25682.95,"low":25537.35,"close":25671.03,"volume":7.76203,"closeTime":1686375899999},{"openTime":1686375900000,"open":25666.6,"high":25666.6,"low":25477.11,"close":25525.65,"volume":22.46774,"closeTime":1686376799999},{"openTime":1686376800000,"open":25527.24,"high":25597.63,"low":25502.41,"close":25557.39,"volume":5.93443,"closeTime":1686377699999},{"openTime":1686377700000,"open":25554.78,"high":25653.99,"low":25525.57,"close":25642.08,"volume":13.75053,"closeTime":1686378599999},{"openTime":1686378600000,"open":25642.08,"high":25645.41,"low":25510.48,"close":25568.31,"volume":6.89043,"closeTime":1686379499999},{"openTime":1686379500000,"open":25574.6,"high":25583.3,"low":25469.69,"close":25557.27,"volume":10.35967,"closeTime":1686380399999},{"openTime":1686380400000,"open":25544.31,"high":25605.92,"low":25504.71,"close":25605.92,"volume":9.63118,"closeTime":1686381299999},{"openTime":1686381300000,"open":25601.75,"high":25743.36,"low":25535.2,"close":25701.33,"volume":11.02951,"closeTime":1686382199999},{"openTime":1686382200000,"open":25698.35,"high":25751.4,"low":25665.01,"close":25718.04,"volume":4.48277,"closeTime":1686383099999},{"openTime":1686383100000,"open":25710.79,"high":25712.62,"low":25641.68,"close":25655.17,"volume":3.22268,"closeTime":1686383999999},{"openTime":1686384000000,"open":25656.68,"high":25664.43,"low":25579.25,"close":25639.58,"volume":4.59818,"closeTime":1686384899999},{"openTime":1686384900000,"open":25636.81,"high":25733.38,"low":25634.27,"close":25728.72,"volume":1.8463,"closeTime":1686385799999},{"openTime":1686385800000,"open":25722.26,"high":25757.18,"low":25695.56,"close":25733.43,"volume":0.94436,"closeTime":1686386699999},{"openTime":1686386700000,"open":25718.4,"high":25718.4,"low":25662.82,"close":25674.89,"volume":3.28156,"closeTime":1686387599999},{"openTime":1686387600000,"open":25679.77,"high":25690.94,"low":25655.32,"close":25686.12,"volume":1.42933,"closeTime":1686388499999},{"openTime":1686388500000,"open":25682.01,"high":25682.01,"low":25630.54,"close":25636.13,"volume":1.02402,"closeTime":1686389399999},{"openTime":1686389400000,"open":25623.86,"high":25670,"low":25623.86,"close":25658.84,"volume":7.82855,"closeTime":1686390299999},{"openTime":1686390300000,"open":25664.12,"high":25696.21,"low":25653.41,"close":25664.08,"volume":1.93656,"closeTime":1686391199999},{"openTime":1686391200000,"open":25666.96,"high":25673.01,"low":25652.1,"close":25654.87,"volume":1.49725,"closeTime":1686392099999},{"openTime":1686392100000,"open":25655.66,"high":25673.72,"low":25611.49,"close":25642.73,"volume":1.14914,"closeTime":1686392999999},{"openTime":1686393000000,"open":25638.76,"high":25672.31,"low":25635.52,"close":25669.83,"volume":1.2579,"closeTime":1686393899999},{"openTime":1686393900000,"open":25666.68,"high":25713.74,"low":25663.76,"close":25709.8,"volume":4.30586,"closeTime":1686394799999},{"openTime":1686394800000,"open":25709.81,"high":25725.68,"low":25692.2,"close":25696.75,"volume":0.78813,"closeTime":1686395699999},{"openTime":1686395700000,"open":25690.8,"high":25695.27,"low":25667.73,"close":25695.27,"volume":0.5818,"closeTime":1686396599999},{"openTime":1686396600000,"open":25687.23,"high":25731.74,"low":25680.8,"close":25720.48,"volume":1.64843,"closeTime":1686397499999},{"openTime":1686397500000,"open":25722.02,"high":25752.96,"low":25721.15,"close":25744.52,"volume":0.92425,"closeTime":1686398399999},{"openTime":1686398400000,"open":25730.56,"high":25738.3,"low":25680.23,"close":25690.19,"volume":0.69724,"closeTime":1686399299999},{"openTime":1686399300000,"open":25680.76,"high":25680.76,"low":25636.84,"close":25647.8,"volume":1.66632,"closeTime":1686400199999},{"openTime":1686400200000,"open":25640.68,"high":25684.44,"low":25624.35,"close":25653.59,"volume":1.55631,"closeTime":1686401099999},{"openTime":1686401100000,"open":25657.95,"high":25683.54,"low":25620.13,"close":25624.21,"volume":3.00931,"closeTime":1686401999999},{"openTime":1686402000000,"open":25630.01,"high":25636.9,"low":25585,"close":25623.64,"volume":2.65026,"closeTime":1686402899999},{"openTime":1686402900000,"open":25617.66,"high":25666.81,"low":25617.66,"close":25663.95,"volume":0.70443,"closeTime":1686403799999},{"openTime":1686403800000,"open":25663.39,"high":25677.87,"low":25651.12,"close":25665.5,"volume":3.79856,"closeTime":1686404699999},{"openTime":1686404700000,"open":25657.92,"high":25666.97,"low":25633.89,"close":25666.97,"volume":2.01361,"closeTime":1686405599999},{"openTime":1686405600000,"open":25664.64,"high":25715.95,"low":25651.95,"close":25681.13,"volume":2.92462,"closeTime":1686406499999},{"openTime":1686406500000,"open":25680.07,"high":25710.62,"low":25667.79,"close":25672.9,"volume":1.11472,"closeTime":1686407399999},{"openTime":1686407400000,"open":25665.06,"high":25680.11,"low":25645.37,"close":25645.4,"volume":0.86021,"closeTime":1686408299999},{"openTime":1686408300000,"open":25645.38,"high":25686.25,"low":25640.09,"close":25686.25,"volume":0.6227,"closeTime":1686409199999},{"openTime":1686409200000,"open":25680.44,"high":25692.74,"low":25662.82,"close":25674.32,"volume":3.98279,"closeTime":1686410099999},{"openTime":1686410100000,"open":25674.96,"high":25692.56,"low":25664.53,"close":25683.47,"volume":3.01484,"closeTime":1686410999999},{"openTime":1686411000000,"open":25681.42,"high":25682.92,"low":25642.74,"close":25651.05,"volume":0.58543,"closeTime":1686411899999},{"openTime":1686411900000,"open":25650.97,"high":25660.79,"low":25613.05,"close":25640.01,"volume":1.16469,"closeTime":1686412799999},{"openTime":1686412800000,"open":25641.65,"high":25660.41,"low":25606.5,"close":25607.99,"volume":4.82166,"closeTime":1686413699999},{"openTime":1686413700000,"open":25608,"high":25625.51,"low":25601.44,"close":25619.91,"volume":0.69563,"closeTime":1686414599999},{"openTime":1686414600000,"open":25619.91,"high":25655.26,"low":25602.07,"close":25630.29,"volume":1.30976,"closeTime":1686415499999},{"openTime":1686415500000,"open":25622.94,"high":25627.39,"low":25600.1,"close":25606.31,"volume":1.31478,"closeTime":1686416399999},{"openTime":1686416400000,"open":25599.02,"high":25796.36,"low":25404.36,"close":25694.83,"volume":10.95671,"closeTime":1686417299999},{"openTime":1686417300000,"open":25682.5,"high":25882.74,"low":25659.32,"close":25849.33,"volume":3.28184,"closeTime":1686418199999},{"openTime":1686418200000,"open":25842.62,"high":26168.89,"low":25838.5,"close":26151.43,"volume":9.17359,"closeTime":1686419099999},{"openTime":1686419100000,"open":26161.99,"high":26161.99,"low":25887.83,"close":26026.28,"volume":8.94542,"closeTime":1686419999999},{"openTime":1686420000000,"open":26031.6,"high":26049.42,"low":25902.72,"close":25960.86,"volume":4.04256,"closeTime":1686420899999},{"openTime":1686420900000,"open":25949.63,"high":25949.64,"low":25398.58,"close":25631.99,"volume":18.67362,"closeTime":1686421799999},{"openTime":1686421800000,"open":25622.74,"high":25779.27,"low":25598.6,"close":25705.21,"volume":5.81946,"closeTime":1686422699999},{"openTime":1686422700000,"open":25713.37,"high":25718.77,"low":25551.45,"close":25588.55,"volume":2.74579,"closeTime":1686423599999},{"openTime":1686423600000,"open":25575.68,"high":25666.46,"low":25566.45,"close":25576.97,"volume":2.6196,"closeTime":1686424499999},{"openTime":1686424500000,"open":25575.6,"high":25649.4,"low":25575.6,"close":25628.92,"volume":1.43462,"closeTime":1686425399999},{"openTime":1686425400000,"open":25620.89,"high":25692.11,"low":25620.89,"close":25679.65,"volume":1.38653,"closeTime":1686426299999},{"openTime":1686426300000,"open":25677.74,"high":25759.99,"low":25677.74,"close":25759.99,"volume":2.41668,"closeTime":1686427199999},{"openTime":1686427200000,"open":25759.99,"high":25766.84,"low":25696.22,"close":25711.3,"volume":1.74235,"closeTime":1686428099999},{"openTime":1686428100000,"open":25722.08,"high":25745.15,"low":25711.18,"close":25739.91,"volume":0.82014,"closeTime":1686428999999},{"openTime":1686429000000,"open":25745.26,"high":25882.61,"low":25719.64,"close":25800.97,"volume":7.69193,"closeTime":1686429899999},{"openTime":1686429900000,"open":25811.5,"high":25823.32,"low":25740.53,"close":25765.28,"volume":1.10417,"closeTime":1686430799999},{"openTime":1686430800000,"open":25766.97,"high":25779.92,"low":25716.98,"close":25724.98,"volume":1.12025,"closeTime":1686431699999},{"openTime":1686431700000,"open":25737.33,"high":25762.74,"low":25702.8,"close":25746.59,"volume":1.2412,"closeTime":1686432599999},{"openTime":1686432600000,"open":25740,"high":25787.48,"low":25732.99,"close":25787.48,"volume":1.45832,"closeTime":1686433499999},{"openTime":1686433500000,"open":25783.85,"high":25846.23,"low":25764.94,"close":25779.43,"volume":1.25201,"closeTime":1686434399999},{"openTime":1686434400000,"open":25788.67,"high":25790.04,"low":25772.4,"close":25782.7,"volume":0.20386,"closeTime":1686435299999},{"openTime":1686435300000,"open":25783.55,"high":25869.5,"low":25783.55,"close":25835.77,"volume":2.93871,"closeTime":1686436199999},{"openTime":1686436200000,"open":25839.96,"high":25942.63,"low":25839.96,"close":25917.7,"volume":1.61258,"closeTime":1686437099999},{"openTime":1686437100000,"open":25899.16,"high":25904.64,"low":25874.95,"close":25891.56,"volume":0.48041,"closeTime":1686437999999},{"openTime":1686438000000,"open":25900.15,"high":25906.4,"low":25854.55,"close":25872.22,"volume":0.50125,"closeTime":1686438899999},{"openTime":1686438900000,"open":25872.23,"high":25896.19,"low":25860.44,"close":25867.89,"volume":0.86411,"closeTime":1686439799999},{"openTime":1686439800000,"open":25870.55,"high":25884.81,"low":25847.79,"close":25870,"volume":1.49061,"closeTime":1686440699999},{"openTime":1686440700000,"open":25870.01,"high":25873.73,"low":25839.85,"close":25856.22,"volume":0.36308,"closeTime":1686441599999},{"openTime":1686441600000,"open":25856.23,"high":25863.53,"low":25787.01,"close":25812.99,"volume":1.20441,"closeTime":1686442499999},{"openTime":1686442500000,"open":25792.54,"high":25847.14,"low":25784.16,"close":25842.96,"volume":1.18262,"closeTime":1686443399999},{"openTime":1686443400000,"open":25836.78,"high":25851.44,"low":25748.64,"close":25751.09,"volume":1.73936,"closeTime":1686444299999},{"openTime":1686444300000,"open":25767.71,"high":25795.2,"low":25757.26,"close":25764.71,"volume":1.76743,"closeTime":1686445199999},{"openTime":1686445200000,"open":25765.58,"high":25790.32,"low":25732.33,"close":25779.26,"volume":0.58722,"closeTime":1686446099999},{"openTime":1686446100000,"open":25788,"high":25801.81,"low":25756.83,"close":25795.62,"volume":0.76995,"closeTime":1686446999999},{"openTime":1686447000000,"open":25790.44,"high":25874.25,"low":25790.44,"close":25837.97,"volume":6.05084,"closeTime":1686447899999},{"openTime":1686447900000,"open":25840.72,"high":25865.27,"low":25818.01,"close":25843.53,"volume":0.42905,"closeTime":1686448799999},{"openTime":1686448800000,"open":25838.16,"high":25843.46,"low":25791.4,"close":25791.41,"volume":0.79173,"closeTime":1686449699999},{"openTime":1686449700000,"open":25790.61,"high":25791.49,"low":25763.22,"close":25773.16,"volume":5.80536,"closeTime":1686450599999},{"openTime":1686450600000,"open":25780.07,"high":25803.32,"low":25777.67,"close":25803.32,"volume":0.25252,"closeTime":1686451499999},{"openTime":1686451500000,"open":25803.22,"high":25814.64,"low":25762.87,"close":25780.27,"volume":0.78727,"closeTime":1686452399999},{"openTime":1686452400000,"open":25778.82,"high":25778.82,"low":25741.45,"close":25746.09,"volume":1.0987,"closeTime":1686453299999},{"openTime":1686453300000,"open":25744.61,"high":25769.2,"low":25744.61,"close":25761.79,"volume":0.54827,"closeTime":1686454199999},{"openTime":1686454200000,"open":25763.31,"high":25783.69,"low":25721.9,"close":25762.47,"volume":1.82003,"closeTime":1686455099999},{"openTime":1686455100000,"open":25763.96,"high":25767.84,"low":25708.1,"close":25733.49,"volume":1.91324,"closeTime":1686455999999},{"openTime":1686456000000,"open":25739.84,"high":25739.84,"low":25702.95,"close":25712.39,"volume":0.64615,"closeTime":1686456899999},{"openTime":1686456900000,"open":25713.5,"high":25734.49,"low":25653.26,"close":25705.39,"volume":5.83351,"closeTime":1686457799999},{"openTime":1686457800000,"open":25712.93,"high":25716.8,"low":25680.05,"close":25707.74,"volume":2.81337,"closeTime":1686458699999},{"openTime":1686458700000,"open":25712.26,"high":25772.13,"low":25712.26,"close":25744.71,"volume":0.99402,"closeTime":1686459599999},{"openTime":1686459600000,"open":25742.59,"high":25765.5,"low":25742.59,"close":25761.95,"volume":0.29115,"closeTime":1686460499999},{"openTime":1686460500000,"open":25755.95,"high":25773.67,"low":25749.47,"close":25759.51,"volume":0.88098,"closeTime":1686461399999},{"openTime":1686461400000,"open":25761.83,"high":25837.54,"low":25754.72,"close":25796,"volume":1.70757,"closeTime":1686462299999},{"openTime":1686462300000,"open":25799.88,"high":25846.06,"low":25792.36,"close":25829.84,"volume":0.48253,"closeTime":1686463199999},{"openTime":1686463200000,"open":25832.29,"high":25833.66,"low":25809.04,"close":25815.48,"volume":0.59248,"closeTime":1686464099999},{"openTime":1686464100000,"open":25821.82,"high":25826.5,"low":25782.42,"close":25790.97,"volume":0.37968,"closeTime":1686464999999},{"openTime":1686465000000,"open":25794.61,"high":25794.61,"low":25780.07,"close":25783.47,"volume":1.09117,"closeTime":1686465899999},{"openTime":1686465900000,"open":25793.53,"high":25804.8,"low":25792.96,"close":25804.52,"volume":0.09432,"closeTime":1686466799999},{"openTime":1686466800000,"open":25799.9,"high":25812.06,"low":25799.9,"close":25801.99,"volume":0.35819,"closeTime":1686467699999},{"openTime":1686467700000,"open":25802,"high":25805.68,"low":25779.89,"close":25793.2,"volume":0.37426,"closeTime":1686468599999},{"openTime":1686468600000,"open":25800.28,"high":25800.28,"low":25758.73,"close":25762.42,"volume":0.60578,"closeTime":1686469499999},{"openTime":1686469500000,"open":25764.66,"high":25771.44,"low":25748.26,"close":25750.55,"volume":1.40157,"closeTime":1686470399999},{"openTime":1686470400000,"open":25750.03,"high":25765.34,"low":25745.38,"close":25760.16,"volume":0.53644,"closeTime":1686471299999},{"openTime":1686471300000,"open":25760.73,"high":25781.29,"low":25749.63,"close":25749.63,"volume":1.49841,"closeTime":1686472199999},{"openTime":1686472200000,"open":25749.62,"high":25750.87,"low":25706.08,"close":25737.6,"volume":0.66837,"closeTime":1686473099999},{"openTime":1686473100000,"open":25733.33,"high":25755.72,"low":25728.16,"close":25753.6,"volume":1.32477,"closeTime":1686473999999},{"openTime":1686474000000,"open":25753.52,"high":25753.58,"low":25737.56,"close":25737.56,"volume":0.40748,"closeTime":1686474899999},{"openTime":1686474900000,"open":25738.78,"high":25784.68,"low":25736.2,"close":25784.68,"volume":1.41036,"closeTime":1686475799999},{"openTime":1686475800000,"open":25775.65,"high":25779.73,"low":25763.29,"close":25769.11,"volume":0.18679,"closeTime":1686476699999},{"openTime":1686476700000,"open":25761.53,"high":25773.1,"low":25715.83,"close":25716.2,"volume":0.84486,"closeTime":1686477599999},{"openTime":1686477600000,"open":25723.9,"high":25742.99,"low":25714.91,"close":25733.84,"volume":0.25931,"closeTime":1686478499999},{"openTime":1686478500000,"open":25737.57,"high":25743.32,"low":25730.11,"close":25739.79,"volume":0.59962,"closeTime":1686479399999},{"openTime":1686479400000,"open":25740.17,"high":25770.54,"low":25740.17,"close":25769.73,"volume":1.06397,"closeTime":1686480299999},{"openTime":1686480300000,"open":25775.48,"high":25807.14,"low":25775.48,"close":25790.63,"volume":0.77359,"closeTime":1686481199999},{"openTime":1686481200000,"open":25790.63,"high":25793.83,"low":25770.06,"close":25778.6,"volume":0.43274,"closeTime":1686482099999},{"openTime":1686482100000,"open":25778.6,"high":25833.77,"low":25778.22,"close":25807.54,"volume":0.46039,"closeTime":1686482999999},{"openTime":1686483000000,"open":25811.53,"high":25855.89,"low":25811.53,"close":25836.74,"volume":2.88083,"closeTime":1686483899999},{"openTime":1686483900000,"open":25832.73,"high":25834.56,"low":25812.16,"close":25814.7,"volume":0.52546,"closeTime":1686484799999},{"openTime":1686484800000,"open":25798.82,"high":25809.35,"low":25796.48,"close":25798.42,"volume":0.11025,"closeTime":1686485699999},{"openTime":1686485700000,"open":25795.76,"high":25797.74,"low":25787.42,"close":25791.85,"volume":0.44726,"closeTime":1686486599999},{"openTime":1686486600000,"open":25787.36,"high":25800.77,"low":25761.06,"close":25792.43,"volume":0.76423,"closeTime":1686487499999},{"openTime":1686487500000,"open":25786.3,"high":25786.65,"low":25760.23,"close":25760.23,"volume":1.22454,"closeTime":1686488399999},{"openTime":1686488400000,"open":25766.74,"high":25776.36,"low":25755.38,"close":25774.03,"volume":0.64372,"closeTime":1686489299999},{"openTime":1686489300000,"open":25770.43,"high":25786.63,"low":25750.51,"close":25759.57,"volume":0.17891,"closeTime":1686490199999},{"openTime":1686490200000,"open":25764.04,"high":25786.03,"low":25760.5,"close":25771.58,"volume":0.57373,"closeTime":1686491099999},{"openTime":1686491100000,"open":25770.87,"high":25773.27,"low":25694,"close":25716.35,"volume":3.07573,"closeTime":1686491999999},{"openTime":1686492000000,"open":25712.09,"high":25739.17,"low":25712.09,"close":25735.79,"volume":0.67207,"closeTime":1686492899999},{"openTime":1686492900000,"open":25738.59,"high":25808.85,"low":25731.07,"close":25746.53,"volume":1.48138,"closeTime":1686493799999},{"openTime":1686493800000,"open":25750.01,"high":25759.41,"low":25727.76,"close":25750.91,"volume":0.73841,"closeTime":1686494699999},{"openTime":1686494700000,"open":25754.35,"high":25781.59,"low":25735.59,"close":25766.73,"volume":0.67661,"closeTime":1686495599999},{"openTime":1686495600000,"open":25760.88,"high":25780.49,"low":25755.27,"close":25771,"volume":0.34629,"closeTime":1686496499999},{"openTime":1686496500000,"open":25772.77,"high":25788.2,"low":25751.66,"close":25780.21,"volume":0.59165,"closeTime":1686497399999},{"openTime":1686497400000,"open":25780.21,"high":25780.21,"low":25753.64,"close":25759.34,"volume":0.95949,"closeTime":1686498299999},{"openTime":1686498300000,"open":25759.34,"high":25780.73,"low":25756.62,"close":25771.08,"volume":1.1069,"closeTime":1686499199999},{"openTime":1686499200000,"open":25762.97,"high":25806.51,"low":25752.88,"close":25773.41,"volume":1.52687,"closeTime":1686500099999},{"openTime":1686500100000,"open":25792.98,"high":25909,"low":25792.98,"close":25856.18,"volume":6.03698,"closeTime":1686500999999},{"openTime":1686501000000,"open":25843.64,"high":25958.33,"low":25843.64,"close":25951.2,"volume":4.6704,"closeTime":1686501899999},{"openTime":1686501900000,"open":25956.31,"high":25962.77,"low":25868.21,"close":25876.13,"volume":2.04957,"closeTime":1686502799999},{"openTime":1686502800000,"open":25882.61,"high":26032.4,"low":25848.09,"close":25951.19,"volume":3.91708,"closeTime":1686503699999},{"openTime":1686503700000,"open":25953.75,"high":26003.62,"low":25889.32,"close":26001.01,"volume":2.95502,"closeTime":1686504599999},{"openTime":1686504600000,"open":25997.48,"high":26091.49,"low":25935,"close":25948.99,"volume":6.33848,"closeTime":1686505499999},{"openTime":1686505500000,"open":25937.99,"high":25967.48,"low":25908.26,"close":25949.55,"volume":2.12258,"closeTime":1686506399999},{"openTime":1686506400000,"open":25948.66,"high":26044.82,"low":25938.76,"close":25995.05,"volume":3.13092,"closeTime":1686507299999},{"openTime":1686507300000,"open":25996.18,"high":26041.98,"low":25958.61,"close":25968.26,"volume":2.93691,"closeTime":1686508199999},{"openTime":1686508200000,"open":25976.22,"high":26035.73,"low":25964.8,"close":25988.99,"volume":1.35253,"closeTime":1686509099999},{"openTime":1686509100000,"open":25992.25,"high":26042.47,"low":25958.42,"close":25987.21,"volume":1.94783,"closeTime":1686509999999},{"openTime":1686510000000,"open":25994.01,"high":26002.01,"low":25948.02,"close":26001.42,"volume":1.95643,"closeTime":1686510899999},{"openTime":1686510900000,"open":26003.41,"high":26118.55,"low":25998.3,"close":26057.48,"volume":2.66759,"closeTime":1686511799999},{"openTime":1686511800000,"open":26071.89,"high":26114.27,"low":26050.03,"close":26105.7,"volume":0.99129,"closeTime":1686512699999},{"openTime":1686512700000,"open":26084.25,"high":26100.36,"low":26036.48,"close":26036.48,"volume":1.16304,"closeTime":1686513599999},{"openTime":1686513600000,"open":26052.56,"high":26209.71,"low":26052.55,"close":26161.23,"volume":4.27854,"closeTime":1686514499999},{"openTime":1686514500000,"open":26170.18,"high":26175.15,"low":26090.79,"close":26112.34,"volume":2.99016,"closeTime":1686515399999},{"openTime":1686515400000,"open":26094.07,"high":26141.35,"low":26085.6,"close":26134.76,"volume":0.58525,"closeTime":1686516299999},{"openTime":1686516300000,"open":26142.82,"high":26143.3,"low":26107.36,"close":26137.1,"volume":1.32308,"closeTime":1686517199999},{"openTime":1686517200000,"open":26139.2,"high":26146.68,"low":26111.8,"close":26116.7,"volume":0.57114,"closeTime":1686518099999},{"openTime":1686518100000,"open":26115.22,"high":26133.06,"low":26090.89,"close":26090.89,"volume":0.75894,"closeTime":1686518999999},{"openTime":1686519000000,"open":26106.87,"high":26106.87,"low":25985.63,"close":26034.29,"volume":4.31145,"closeTime":1686519899999},{"openTime":1686519900000,"open":26039.19,"high":26056.57,"low":26039.19,"close":26056.56,"volume":0.21708,"closeTime":1686520799999},{"openTime":1686520800000,"open":26063.89,"high":26083.02,"low":26035.57,"close":26035.57,"volume":0.70086,"closeTime":1686521699999},{"openTime":1686521700000,"open":26045.97,"high":26060.14,"low":25992.39,"close":26007.9,"volume":1.68375,"closeTime":1686522599999},{"openTime":1686522600000,"open":26011.69,"high":26011.69,"low":25768.64,"close":25783.06,"volume":4.66521,"closeTime":1686523499999},{"openTime":1686523500000,"open":25798.86,"high":25944.41,"low":25788.59,"close":25899.87,"volume":3.41764,"closeTime":1686524399999},{"openTime":1686524400000,"open":25905.37,"high":25944.53,"low":25868.4,"close":25921.44,"volume":1.45919,"closeTime":1686525299999},{"openTime":1686525300000,"open":25925.53,"high":25939.71,"low":25838.84,"close":25865.74,"volume":1.51555,"closeTime":1686526199999},{"openTime":1686526200000,"open":25838.83,"high":25900.42,"low":25836.89,"close":25894.79,"volume":1.15712,"closeTime":1686527099999},{"openTime":1686527100000,"open":25902.36,"high":25952,"low":25897.24,"close":25938.66,"volume":0.97465,"closeTime":1686527999999},{"openTime":1686528000000,"open":25934.8,"high":25966.34,"low":25915.97,"close":25965.31,"volume":1.10536,"closeTime":1686528899999},{"openTime":1686528900000,"open":25967.01,"high":25967.01,"low":25880.8,"close":25916.64,"volume":0.97198,"closeTime":1686529799999},{"openTime":1686529800000,"open":25905.5,"high":25983.93,"low":25878.73,"close":25880.82,"volume":1.42516,"closeTime":1686530699999},{"openTime":1686530700000,"open":25880.98,"high":26035.44,"low":25868.33,"close":25981.65,"volume":3.21899,"closeTime":1686531599999},{"openTime":1686531600000,"open":25980.83,"high":26004.93,"low":25950.69,"close":25972.91,"volume":1.18988,"closeTime":1686532499999},{"openTime":1686532500000,"open":25990.65,"high":25992.07,"low":25941.74,"close":25957.35,"volume":1.16765,"closeTime":1686533399999},{"openTime":1686533400000,"open":25961.1,"high":25970.13,"low":25904.46,"close":25929.13,"volume":0.96146,"closeTime":1686534299999},{"openTime":1686534300000,"open":25917.61,"high":25949.66,"low":25917.61,"close":25948.39,"volume":0.7495,"closeTime":1686535199999},{"openTime":1686535200000,"open":25943.81,"high":25968.83,"low":25936.29,"close":25958.89,"volume":0.44529,"closeTime":1686536099999},{"openTime":1686536100000,"open":25948.62,"high":25959.47,"low":25637.5,"close":25736.95,"volume":8.63763,"closeTime":1686536999999},{"openTime":1686537000000,"open":25729.72,"high":25791.8,"low":25729.72,"close":25757.57,"volume":1.15507,"closeTime":1686537899999},{"openTime":1686537900000,"open":25750.04,"high":25831.93,"low":25656.03,"close":25786.88,"volume":2.50798,"closeTime":1686538799999},{"openTime":1686538800000,"open":25772.65,"high":25820.66,"low":25765.04,"close":25797.41,"volume":0.64005,"closeTime":1686539699999},{"openTime":1686539700000,"open":25808.34,"high":25839.2,"low":25799.25,"close":25834.25,"volume":0.41869,"closeTime":1686540599999},{"openTime":1686540600000,"open":25838.99,"high":25856.19,"low":25818.64,"close":25823,"volume":0.65652,"closeTime":1686541499999},{"openTime":1686541500000,"open":25823.67,"high":25827.73,"low":25785.65,"close":25794.51,"volume":0.70699,"closeTime":1686542399999},{"openTime":1686542400000,"open":25798.81,"high":25818.48,"low":25762.64,"close":25804.66,"volume":3.41436,"closeTime":1686543299999},{"openTime":1686543300000,"open":25812.14,"high":25825.9,"low":25802.83,"close":25821.1,"volume":2.18977,"closeTime":1686544199999},{"openTime":1686544200000,"open":25820.34,"high":25828.34,"low":25785.9,"close":25822.61,"volume":0.68076,"closeTime":1686545099999},{"openTime":1686545100000,"open":25811.33,"high":25825.69,"low":25800.25,"close":25822.5,"volume":0.26226,"closeTime":1686545999999},{"openTime":1686546000000,"open":25821.48,"high":25821.48,"low":25798.17,"close":25808.15,"volume":1.87604,"closeTime":1686546899999},{"openTime":1686546900000,"open":25808.62,"high":25822.97,"low":25803.92,"close":25803.92,"volume":1.40205,"closeTime":1686547799999},{"openTime":1686547800000,"open":25819.21,"high":25825.68,"low":25798.09,"close":25798.09,"volume":0.20376,"closeTime":1686548699999},{"openTime":1686548700000,"open":25796.8,"high":25815.21,"low":25769.9,"close":25784.58,"volume":1.21943,"closeTime":1686549599999},{"openTime":1686549600000,"open":25776.18,"high":25812.06,"low":25753.79,"close":25805.4,"volume":1.69486,"closeTime":1686550499999},{"openTime":1686550500000,"open":25807.3,"high":25891.14,"low":25796.97,"close":25878.14,"volume":1.57048,"closeTime":1686551399999},{"openTime":1686551400000,"open":25879.76,"high":25903.53,"low":25857.68,"close":25859.49,"volume":1.45389,"closeTime":1686552299999},{"openTime":1686552300000,"open":25859.04,"high":25859.04,"low":25837.99,"close":25854.48,"volume":0.5701,"closeTime":1686553199999},{"openTime":1686553200000,"open":25853.02,"high":25869.02,"low":25838.55,"close":25845.62,"volume":1.04686,"closeTime":1686554099999},{"openTime":1686554100000,"open":25843.59,"high":25864.3,"low":25833.95,"close":25840,"volume":3.82442,"closeTime":1686554999999},{"openTime":1686555000000,"open":25840.01,"high":25842.44,"low":25801.65,"close":25821.3,"volume":0.62043,"closeTime":1686555899999},{"openTime":1686555900000,"open":25823.23,"high":25830.48,"low":25791.27,"close":25815.39,"volume":4.16739,"closeTime":1686556799999},{"openTime":1686556800000,"open":25805.83,"high":25843.63,"low":25795.68,"close":25825.04,"volume":1.0684,"closeTime":1686557699999},{"openTime":1686557700000,"open":25833.64,"high":25957.23,"low":25833.64,"close":25929.42,"volume":9.7058,"closeTime":1686558599999},{"openTime":1686558600000,"open":25917.72,"high":25935.26,"low":25887.34,"close":25909.26,"volume":1.07653,"closeTime":1686559499999},{"openTime":1686559500000,"open":25898.26,"high":25951.09,"low":25886.56,"close":25949.06,"volume":2.36081,"closeTime":1686560399999},{"openTime":1686560400000,"open":25947.42,"high":26111.76,"low":25926.14,"close":26027.21,"volume":6.2902,"closeTime":1686561299999},{"openTime":1686561300000,"open":26033.36,"high":26052.55,"low":26005.59,"close":26038.23,"volume":1.43399,"closeTime":1686562199999},{"openTime":1686562200000,"open":26033.99,"high":26042.15,"low":25994.44,"close":26019.29,"volume":1.39374,"closeTime":1686563099999},{"openTime":1686563100000,"open":26031.04,"high":26042.37,"low":25971.94,"close":25971.94,"volume":1.03451,"closeTime":1686563999999},{"openTime":1686564000000,"open":25971,"high":26012.75,"low":25951.47,"close":26008.1,"volume":1.39919,"closeTime":1686564899999},{"openTime":1686564900000,"open":26020.79,"high":26063.28,"low":25974.64,"close":26053.14,"volume":3.68159,"closeTime":1686565799999},{"openTime":1686565800000,"open":26030.62,"high":26043.53,"low":26007.62,"close":26011.4,"volume":0.73349,"closeTime":1686566699999},{"openTime":1686566700000,"open":26007.28,"high":26007.28,"low":25970.55,"close":25970.55,"volume":1.75645,"closeTime":1686567599999},{"openTime":1686567600000,"open":25969.62,"high":25980.65,"low":25953.53,"close":25961.4,"volume":0.97616,"closeTime":1686568499999},{"openTime":1686568500000,"open":25956.12,"high":25981.37,"low":25944.33,"close":25944.33,"volume":1.3585,"closeTime":1686569399999},{"openTime":1686569400000,"open":25953.87,"high":25981.56,"low":25944.61,"close":25965.91,"volume":1.28874,"closeTime":1686570299999},{"openTime":1686570300000,"open":25956.21,"high":26027.9,"low":25949.67,"close":25995.67,"volume":1.57267,"closeTime":1686571199999},{"openTime":1686571200000,"open":25995.27,"high":25995.42,"low":25959.48,"close":25964.15,"volume":1.07823,"closeTime":1686572099999},{"openTime":1686572100000,"open":25959.58,"high":25966.13,"low":25904.42,"close":25914.39,"volume":2.25304,"closeTime":1686572999999},{"openTime":1686573000000,"open":25917.39,"high":25945.83,"low":25910.86,"close":25931.61,"volume":1.14417,"closeTime":1686573899999},{"openTime":1686573900000,"open":25928.68,"high":25948.39,"low":25922.02,"close":25934.84,"volume":0.60672,"closeTime":1686574799999},{"openTime":1686574800000,"open":25932.87,"high":25937.19,"low":25894.17,"close":25898.65,"volume":0.69488,"closeTime":1686575699999},{"openTime":1686575700000,"open":25899.34,"high":25909.17,"low":25835.55,"close":25882.61,"volume":2.77393,"closeTime":1686576599999},{"openTime":1686576600000,"open":25882.62,"high":25882.62,"low":25807.34,"close":25823.69,"volume":2.27956,"closeTime":1686577499999},{"openTime":1686577500000,"open":25824.56,"high":25857.01,"low":25781.11,"close":25805.55,"volume":14.42325,"closeTime":1686578399999},{"openTime":1686578400000,"open":25799.33,"high":25873.7,"low":25739.2,"close":25852.8,"volume":8.51798,"closeTime":1686579299999},{"openTime":1686579300000,"open":25847.63,"high":25882.11,"low":25826.64,"close":25842.9,"volume":1.50059,"closeTime":1686580199999},{"openTime":1686580200000,"open":25835.2,"high":25846.19,"low":25807.87,"close":25825.38,"volume":1.37854,"closeTime":1686581099999},{"openTime":1686581100000,"open":25824.8,"high":25841.68,"low":25749.91,"close":25841.68,"volume":2.55929,"closeTime":1686581999999},{"openTime":1686582000000,"open":25849.82,"high":25849.82,"low":25774.48,"close":25831.26,"volume":2.47407,"closeTime":1686582899999},{"openTime":1686582900000,"open":25830.18,"high":25831.61,"low":25791.87,"close":25809.79,"volume":2.78192,"closeTime":1686583799999},{"openTime":1686583800000,"open":25809.79,"high":25854.56,"low":25807.96,"close":25852.08,"volume":0.82075,"closeTime":1686584699999},{"openTime":1686584700000,"open":25855.81,"high":25871.36,"low":25826.97,"close":25829.15,"volume":0.48723,"closeTime":1686585599999},{"openTime":1686585600000,"open":25829.76,"high":25850.72,"low":25789.69,"close":25845.72,"volume":6.60935,"closeTime":1686586499999},{"openTime":1686586500000,"open":25845.72,"high":25910.39,"low":25839.37,"close":25896.4,"volume":2.3867,"closeTime":1686587399999},{"openTime":1686587400000,"open":25890.5,"high":25900.35,"low":25866.46,"close":25880.37,"volume":1.01311,"closeTime":1686588299999},{"openTime":1686588300000,"open":25875.3,"high":25875.3,"low":25822.87,"close":25822.87,"volume":0.54707,"closeTime":1686589199999},{"openTime":1686589200000,"open":25826.14,"high":25832.81,"low":25806.56,"close":25807.69,"volume":1.24849,"closeTime":1686590099999},{"openTime":1686590100000,"open":25812.38,"high":25812.38,"low":25652.27,"close":25772.92,"volume":3.76825,"closeTime":1686590999999},{"openTime":1686591000000,"open":25764.09,"high":25888.08,"low":25745.2,"close":25868.28,"volume":4.36702,"closeTime":1686591899999},{"openTime":1686591900000,"open":25885.21,"high":25967.5,"low":25754.48,"close":25809.62,"volume":6.75717,"closeTime":1686592799999},{"openTime":1686592800000,"open":25808.63,"high":25821.29,"low":25772.44,"close":25788.66,"volume":6.74326,"closeTime":1686593699999},{"openTime":1686593700000,"open":25784.34,"high":25824.6,"low":25756.57,"close":25800.01,"volume":1.32606,"closeTime":1686594599999},{"openTime":1686594600000,"open":25795.47,"high":25846.68,"low":25793.23,"close":25820.95,"volume":0.75673,"closeTime":1686595499999},{"openTime":1686595500000,"open":25826.46,"high":25859.15,"low":25825,"close":25846.75,"volume":2.04635,"closeTime":1686596399999},{"openTime":1686596400000,"open":25845.61,"high":25850.78,"low":25806.27,"close":25817.98,"volume":1.50025,"closeTime":1686597299999},{"openTime":1686597300000,"open":25823.04,"high":25829.1,"low":25767.26,"close":25783.85,"volume":2.06997,"closeTime":1686598199999},{"openTime":1686598200000,"open":25786.87,"high":25808.36,"low":25759.38,"close":25804.36,"volume":1.32964,"closeTime":1686599099999},{"openTime":1686599100000,"open":25809.13,"high":25851.11,"low":25809.13,"close":25821.04,"volume":0.78746,"closeTime":1686599999999},{"openTime":1686600000000,"open":25812.38,"high":25850.57,"low":25802.35,"close":25824.31,"volume":0.43106,"closeTime":1686600899999},{"openTime":1686600900000,"open":25830.06,"high":25879.96,"low":25814.97,"close":25879.96,"volume":1.27206,"closeTime":1686601799999},{"openTime":1686601800000,"open":25878.55,"high":25878.55,"low":25853.56,"close":25858.14,"volume":1.59576,"closeTime":1686602699999},{"openTime":1686602700000,"open":25858.8,"high":25895.96,"low":25849.11,"close":25895.96,"volume":2.31471,"closeTime":1686603599999},{"openTime":1686603600000,"open":25893.3,"high":25939.16,"low":25880.19,"close":25922.99,"volume":1.13654,"closeTime":1686604499999},{"openTime":1686604500000,"open":25917.38,"high":25921.15,"low":25892.56,"close":25892.56,"volume":1.1456,"closeTime":1686605399999},{"openTime":1686605400000,"open":25898.4,"high":25902.24,"low":25892.14,"close":25902.24,"volume":0.21297,"closeTime":1686606299999},{"openTime":1686606300000,"open":25916.24,"high":25930.94,"low":25908.53,"close":25930.94,"volume":0.90713,"closeTime":1686607199999},{"openTime":1686607200000,"open":25943.49,"high":25969.57,"low":25917.35,"close":25931.54,"volume":2.65094,"closeTime":1686608099999},{"openTime":1686608100000,"open":25927.69,"high":25947.83,"low":25891.33,"close":25901.55,"volume":1.42827,"closeTime":1686608999999},{"openTime":1686609000000,"open":25901.68,"high":25918.26,"low":25890.29,"close":25900.18,"volume":1.44524,"closeTime":1686609899999},{"openTime":1686609900000,"open":25922.9,"high":25939.17,"low":25916.49,"close":25931.54,"volume":2.46107,"closeTime":1686610799999},{"openTime":1686610800000,"open":25941.54,"high":25941.54,"low":25892.49,"close":25902.05,"volume":0.32542,"closeTime":1686611699999},{"openTime":1686611700000,"open":25902.05,"high":25922.97,"low":25899.15,"close":25922.09,"volume":0.23745,"closeTime":1686612599999},{"openTime":1686612600000,"open":25917.23,"high":25934.61,"low":25891.22,"close":25891.22,"volume":0.43005,"closeTime":1686613499999},{"openTime":1686613500000,"open":25898.53,"high":25912.01,"low":25869.05,"close":25912.01,"volume":0.46528,"closeTime":1686614399999},{"openTime":1686614400000,"open":25911.22,"high":25933.67,"low":25891.85,"close":25933.67,"volume":2.15318,"closeTime":1686615299999},{"openTime":1686615300000,"open":25946.33,"high":26025.35,"low":25939.68,"close":25965.16,"volume":1.61933,"closeTime":1686616199999},{"openTime":1686616200000,"open":25980,"high":25980,"low":25917.15,"close":25934.33,"volume":2.78548,"closeTime":1686617099999},{"openTime":1686617100000,"open":25951.65,"high":25951.65,"low":25822.04,"close":25865.24,"volume":2.46154,"closeTime":1686617999999},{"openTime":1686618000000,"open":25859.11,"high":25895.62,"low":25820,"close":25884.92,"volume":1.93063,"closeTime":1686618899999},{"openTime":1686618900000,"open":25879.79,"high":26002.88,"low":25879.79,"close":26002.88,"volume":1.57031,"closeTime":1686619799999},{"openTime":1686619800000,"open":26002.89,"high":26044.55,"low":25951.22,"close":25987.83,"volume":2.03553,"closeTime":1686620699999},{"openTime":1686620700000,"open":25965.45,"high":25981.61,"low":25929.36,"close":25970.07,"volume":9.03523,"closeTime":1686621599999},{"openTime":1686621600000,"open":25973.78,"high":25976.33,"low":25936.37,"close":25956.87,"volume":1.89147,"closeTime":1686622499999},{"openTime":1686622500000,"open":25953.33,"high":26002.99,"low":25948.51,"close":25981.66,"volume":5.20017,"closeTime":1686623399999},{"openTime":1686623400000,"open":25983.62,"high":26150,"low":25983.62,"close":26068.53,"volume":5.70383,"closeTime":1686624299999},{"openTime":1686624300000,"open":26080.89,"high":26132.75,"low":26058.26,"close":26124.43,"volume":4.05624,"closeTime":1686625199999},{"openTime":1686625200000,"open":26116.07,"high":26148.72,"low":26092.21,"close":26092.21,"volume":3.53543,"closeTime":1686626099999},{"openTime":1686626100000,"open":26098.1,"high":26133.9,"low":26068.83,"close":26125.33,"volume":3.70127,"closeTime":1686626999999},{"openTime":1686627000000,"open":26130.52,"high":26130.52,"low":26079.23,"close":26079.39,"volume":3.44142,"closeTime":1686627899999},{"openTime":1686627900000,"open":26076.96,"high":26088.75,"low":26039.82,"close":26060.49,"volume":1.24057,"closeTime":1686628799999},{"openTime":1686628800000,"open":26060.43,"high":26066.94,"low":26016.96,"close":26023.56,"volume":0.44178,"closeTime":1686629699999},{"openTime":1686629700000,"open":26028.06,"high":26028.06,"low":25979.69,"close":25989.25,"volume":0.45321,"closeTime":1686630599999},{"openTime":1686630600000,"open":25987.68,"high":26042.48,"low":25974.86,"close":26033.5,"volume":0.51943,"closeTime":1686631499999},{"openTime":1686631500000,"open":26036.71,"high":26053.88,"low":26036.71,"close":26053.04,"volume":1.05851,"closeTime":1686632399999},{"openTime":1686632400000,"open":26047.76,"high":26101.85,"low":26044.67,"close":26099.68,"volume":1.09989,"closeTime":1686633299999},{"openTime":1686633300000,"open":26098.78,"high":26116.46,"low":26041.47,"close":26043.49,"volume":1.24596,"closeTime":1686634199999},{"openTime":1686634200000,"open":26057.56,"high":26066.73,"low":26044.29,"close":26066.73,"volume":0.26444,"closeTime":1686635099999},{"openTime":1686635100000,"open":26074.05,"high":26101.88,"low":26039.58,"close":26082.58,"volume":0.30587,"closeTime":1686635999999},{"openTime":1686636000000,"open":26086.82,"high":26103.05,"low":26084.98,"close":26100.25,"volume":0.3824,"closeTime":1686636899999},{"openTime":1686636900000,"open":26103.78,"high":26130.74,"low":26096.79,"close":26114.59,"volume":0.29722,"closeTime":1686637799999},{"openTime":1686637800000,"open":26117.03,"high":26117.03,"low":26075.62,"close":26085.61,"volume":0.76107,"closeTime":1686638699999},{"openTime":1686638700000,"open":26083.14,"high":26085.78,"low":26056.24,"close":26080.17,"volume":1.26944,"closeTime":1686639599999},{"openTime":1686639600000,"open":26092.38,"high":26108.05,"low":26078.41,"close":26087.13,"volume":1.17115,"closeTime":1686640499999},{"openTime":1686640500000,"open":26095.22,"high":26100.83,"low":26083.14,"close":26087.13,"volume":1.63514,"closeTime":1686641399999},{"openTime":1686641400000,"open":26090.66,"high":26112.49,"low":26090.66,"close":26101.05,"volume":0.42788,"closeTime":1686642299999},{"openTime":1686642300000,"open":26100.61,"high":26111.96,"low":26068.68,"close":26068.68,"volume":1.20278,"closeTime":1686643199999},{"openTime":1686643200000,"open":26070.81,"high":26080.52,"low":26058.91,"close":26060.01,"volume":2.66011,"closeTime":1686644099999},{"openTime":1686644100000,"open":26064.43,"high":26129.52,"low":26064.43,"close":26125.86,"volume":1.47652,"closeTime":1686644999999},{"openTime":1686645000000,"open":26121.31,"high":26183.97,"low":26117.12,"close":26163.21,"volume":3.66995,"closeTime":1686645899999},{"openTime":1686645900000,"open":26165.99,"high":26267.02,"low":26152.13,"close":26180.57,"volume":5.35443,"closeTime":1686646799999},{"openTime":1686646800000,"open":26176.1,"high":26204.36,"low":26139.34,"close":26145.62,"volume":3.9241,"closeTime":1686647699999},{"openTime":1686647700000,"open":26167.48,"high":26173.75,"low":26118.39,"close":26151.44,"volume":1.67152,"closeTime":1686648599999},{"openTime":1686648600000,"open":26158.05,"high":26158.05,"low":26103.92,"close":26124.18,"volume":3.51717,"closeTime":1686649499999},{"openTime":1686649500000,"open":26127.74,"high":26154.32,"low":26117.77,"close":26149.44,"volume":0.6324,"closeTime":1686650399999},{"openTime":1686650400000,"open":26149.89,"high":26149.89,"low":26113.19,"close":26127.91,"volume":1.12632,"closeTime":1686651299999},{"openTime":1686651300000,"open":26127.7,"high":26161.13,"low":26116.06,"close":26161.13,"volume":0.79523,"closeTime":1686652199999},{"openTime":1686652200000,"open":26147.51,"high":26171.78,"low":26141.87,"close":26144.98,"volume":1.71388,"closeTime":1686653099999},{"openTime":1686653100000,"open":26140.26,"high":26166.3,"low":26140.26,"close":26156.34,"volume":0.51989,"closeTime":1686653999999},{"openTime":1686654000000,"open":26158.78,"high":26209.62,"low":26144.69,"close":26182.99,"volume":3.82393,"closeTime":1686654899999},{"openTime":1686654900000,"open":26184.69,"high":26196.84,"low":26120.25,"close":26161.74,"volume":1.66858,"closeTime":1686655799999},{"openTime":1686655800000,"open":26163.86,"high":26170.11,"low":26090.04,"close":26104.39,"volume":3.78006,"closeTime":1686656699999}] \ No newline at end of file diff --git a/tests/namespaces/alerts/alert.test.ts b/tests/namespaces/alerts/alert.test.ts new file mode 100644 index 00000000..6e92703b --- /dev/null +++ b/tests/namespaces/alerts/alert.test.ts @@ -0,0 +1,451 @@ +// SPDX-License-Identifier: AGPL-3.0-only + +/** + * Alert and AlertCondition Tests + * + * Verifies: + * - alert() fires on realtime bar only (default mode) + * - alert() fires on all bars in 'all' mode (backtest) + * - alert.freq_* frequency gating with per-callsite isolation + * - alertcondition() fires when condition is true + * - alerts are accessible via context.alerts after run() + * - alerts are emitted via 'alert' event in stream() + * - stream mode: no duplicate alerts on live bar re-execution + * - transpiler-injected __callsiteId for stable callsite IDs + */ + +import { describe, it, expect } from 'vitest'; +import { PineTS } from '../../../src/PineTS.class'; +import { Provider } from '@pinets/marketData/Provider.class'; + +describe('Alert System', () => { + const startDate = new Date('2024-01-01').getTime(); + const endDate = new Date('2024-01-10').getTime(); + + // -- alert() basic behavior -- + + describe('alert() - realtime mode (default)', () => { + it('should only fire alert on the last (realtime) bar', async () => { + const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, startDate, endDate); + const code = (context: any) => { + const { alert } = context.pine; + alert.any('Price crossed!', alert.freq_all); + }; + + const ctx = await pineTS.run(code); + // In realtime mode, only the last bar fires + expect(ctx.alerts.length).toBe(1); + expect(ctx.alerts[0].type).toBe('alert'); + expect(ctx.alerts[0].message).toBe('Price crossed!'); + expect(ctx.alerts[0].bar_index).toBe(ctx.marketData.length - 1); + }); + + it('should not fire alerts on historical bars', async () => { + const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, startDate, endDate); + const code = (context: any) => { + const { alert, barstate } = context.pine; + if (barstate.ishistory) { + alert.any('historical alert'); + } + }; + + const ctx = await pineTS.run(code); + expect(ctx.alerts.length).toBe(0); + }); + }); + + describe('alert() - all mode (backtest)', () => { + it('should fire alert on every bar with freq_all', async () => { + const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, startDate, endDate); + pineTS.setAlertMode('all'); + const code = (context: any) => { + const { alert } = context.pine; + alert.any('tick', alert.freq_all); + }; + + const ctx = await pineTS.run(code); + expect(ctx.alerts.length).toBe(ctx.marketData.length); + expect(ctx.alerts[0].message).toBe('tick'); + }); + + it('should fire each callsite once per bar with freq_once_per_bar', async () => { + const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, startDate, endDate); + pineTS.setAlertMode('all'); + const code = (context: any) => { + const { alert } = context.pine; + // Two different callsites — each fires once per bar + alert.any('first', alert.freq_once_per_bar); + alert.any('second', alert.freq_once_per_bar); + }; + + const ctx = await pineTS.run(code); + // Two alerts per bar (one per callsite) + expect(ctx.alerts.length).toBe(ctx.marketData.length * 2); + // Verify callsite IDs are distinct + const bar0Alerts = ctx.alerts.filter((a: any) => a.bar_index === 0); + expect(bar0Alerts.length).toBe(2); + expect(bar0Alerts[0].id).toBe('alert_0'); + expect(bar0Alerts[1].id).toBe('alert_1'); + expect(bar0Alerts[0].message).toBe('first'); + expect(bar0Alerts[1].message).toBe('second'); + }); + + it('should use freq_once_per_bar as default', async () => { + const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, startDate, endDate); + pineTS.setAlertMode('all'); + const code = (context: any) => { + const { alert } = context.pine; + // Two different callsites with default freq + alert.any('msg1'); + alert.any('msg2'); + }; + + const ctx = await pineTS.run(code); + // Both fire (different callsites), each once per bar + expect(ctx.alerts.length).toBe(ctx.marketData.length * 2); + }); + }); + + describe('alert() - frequency constants', () => { + it('should expose alert.freq_* constants', async () => { + const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, startDate, endDate); + const code = (context: any) => { + const { alert, plotchar } = context.pine; + plotchar(alert.freq_all === 'alert.freq_all' ? 1 : 0, 'all'); + plotchar(alert.freq_once_per_bar === 'alert.freq_once_per_bar' ? 1 : 0, 'opb'); + plotchar(alert.freq_once_per_bar_close === 'alert.freq_once_per_bar_close' ? 1 : 0, 'opbc'); + }; + + const { plots } = await pineTS.run(code); + expect(plots['all'].data[0].value).toBe(1); + expect(plots['opb'].data[0].value).toBe(1); + expect(plots['opbc'].data[0].value).toBe(1); + }); + }); + + describe('alert() - transpiler callsite IDs', () => { + it('should assign stable __callsiteId via transpiler', async () => { + const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, startDate, endDate); + pineTS.setAlertMode('all'); + + const code = ` +//@version=6 +indicator("Callsite ID Test") +if close > open + alert("A", alert.freq_once_per_bar) +if close < open + alert("B", alert.freq_once_per_bar) +plot(close) + `; + + const ctx = await pineTS.run(code); + // Alerts from conditional branches get stable IDs + const idsA = ctx.alerts.filter((a: any) => a.message === 'A').map((a: any) => a.id); + const idsB = ctx.alerts.filter((a: any) => a.message === 'B').map((a: any) => a.id); + + // All "A" alerts share the same callsite ID + expect(new Set(idsA).size).toBe(1); + expect(idsA[0]).toBe('alert_0'); + + // All "B" alerts share a different callsite ID + expect(new Set(idsB).size).toBe(1); + expect(idsB[0]).toBe('alert_1'); + }); + + it('should not let conditional branches shift callsite IDs', async () => { + const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, startDate, endDate); + pineTS.setAlertMode('all'); + + // alert("B") is inside a branch that may not execute on every bar, + // but its callsite ID should always be alert_1 (set at compile time) + const code = ` +//@version=6 +indicator("Branch Stability Test") +alert("Always", alert.freq_once_per_bar) +if close > open + alert("Conditional", alert.freq_once_per_bar) +plot(close) + `; + + const ctx = await pineTS.run(code); + const alwaysAlerts = ctx.alerts.filter((a: any) => a.message === 'Always'); + const condAlerts = ctx.alerts.filter((a: any) => a.message === 'Conditional'); + + // "Always" fires every bar with stable ID alert_0 + expect(alwaysAlerts.length).toBe(ctx.marketData.length); + expect(new Set(alwaysAlerts.map((a: any) => a.id)).size).toBe(1); + expect(alwaysAlerts[0].id).toBe('alert_0'); + + // "Conditional" fires only on some bars but always with ID alert_1 + expect(condAlerts.length).toBeGreaterThan(0); + expect(condAlerts.length).toBeLessThan(ctx.marketData.length); + expect(new Set(condAlerts.map((a: any) => a.id)).size).toBe(1); + expect(condAlerts[0].id).toBe('alert_1'); + }); + }); + + describe('alert() - Pine Script syntax', () => { + it('should work with transpiled Pine Script alert() call', async () => { + const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, startDate, endDate); + pineTS.setAlertMode('all'); + + const code = ` +//@version=6 +indicator("Alert Test") +if close > open + alert("Bullish bar!", alert.freq_once_per_bar) +plot(close) + `; + + const ctx = await pineTS.run(code); + // Should have some alerts (on bullish bars) + expect(ctx.alerts.length).toBeGreaterThan(0); + expect(ctx.alerts[0].type).toBe('alert'); + expect(ctx.alerts[0].message).toBe('Bullish bar!'); + expect(ctx.alerts[0].freq).toBe('alert.freq_once_per_bar'); + }); + }); + + // -- alertcondition() -- + + describe('alertcondition()', () => { + it('should fire on realtime bar when condition is true', async () => { + const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, startDate, endDate); + const code = (context: any) => { + const { alertcondition } = context.pine; + alertcondition(true, 'Test Alert', 'Condition met!'); + }; + + const ctx = await pineTS.run(code); + expect(ctx.alerts.length).toBe(1); + expect(ctx.alerts[0].type).toBe('alertcondition'); + expect(ctx.alerts[0].title).toBe('Test Alert'); + expect(ctx.alerts[0].message).toBe('Condition met!'); + }); + + it('should not fire when condition is false', async () => { + const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, startDate, endDate); + const code = (context: any) => { + const { alertcondition } = context.pine; + alertcondition(false, 'Test Alert', 'Should not fire'); + }; + + const ctx = await pineTS.run(code); + expect(ctx.alerts.length).toBe(0); + }); + + it('should fire on every true bar in all mode', async () => { + const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, startDate, endDate); + pineTS.setAlertMode('all'); + const code = (context: any) => { + const { alertcondition } = context.pine; + alertcondition(true, 'Always', 'Every bar'); + }; + + const ctx = await pineTS.run(code); + expect(ctx.alerts.length).toBe(ctx.marketData.length); + }); + + it('should dedup per callsite per bar (multiple alertconditions)', async () => { + const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, startDate, endDate); + pineTS.setAlertMode('all'); + const code = (context: any) => { + const { alertcondition } = context.pine; + alertcondition(true, 'Cond A', 'First'); + alertcondition(true, 'Cond B', 'Second'); + }; + + const ctx = await pineTS.run(code); + // Two alertconditions, each fires once per bar + expect(ctx.alerts.length).toBe(ctx.marketData.length * 2); + + const bar0 = ctx.alerts.filter((a: any) => a.bar_index === 0); + expect(bar0.length).toBe(2); + expect(bar0[0].id).toBe('alertcondition_0'); + expect(bar0[0].title).toBe('Cond A'); + expect(bar0[1].id).toBe('alertcondition_1'); + expect(bar0[1].title).toBe('Cond B'); + }); + + it('should work with transpiled Pine Script alertcondition()', async () => { + const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, startDate, endDate); + pineTS.setAlertMode('all'); + + const code = ` +//@version=6 +indicator("AlertCondition Test") +alertcondition(close > open, "Bullish", "Green bar!") +plot(close) + `; + + const ctx = await pineTS.run(code); + expect(ctx.alerts.length).toBeGreaterThan(0); + expect(ctx.alerts[0].type).toBe('alertcondition'); + expect(ctx.alerts[0].title).toBe('Bullish'); + }); + }); + + // -- stream() API -- + + describe('stream() API - alert events', () => { + it('should emit alert events via stream', async () => { + const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, startDate, endDate); + await pineTS.ready(); + const code = (context: any) => { + const { alert } = context.pine; + alert.any('stream alert', alert.freq_all); + }; + + const alerts: any[] = []; + await new Promise((resolve, reject) => { + const stream = pineTS.stream(code, { live: false }); + const timeout = setTimeout(() => reject(new Error('Timeout')), 5000); + + stream.on('data', () => { + clearTimeout(timeout); + resolve(); + }); + + stream.on('alert', (a: any) => { + alerts.push(a); + }); + + stream.on('error', (err: any) => { + clearTimeout(timeout); + reject(err); + }); + }); + + // Default is realtime mode, so only last bar alert + expect(alerts.length).toBe(1); + expect(alerts[0].type).toBe('alert'); + expect(alerts[0].message).toBe('stream alert'); + }); + + it('should not emit duplicate alerts on stream re-execution (alert)', async () => { + const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, startDate, endDate); + pineTS.setAlertMode('all'); + await pineTS.ready(); + + const code = (context: any) => { + const { alert } = context.pine; + alert.any('once per bar', alert.freq_once_per_bar); + }; + + const alerts: any[] = []; + let dataCount = 0; + + await new Promise((resolve, reject) => { + const stream = pineTS.stream(code, { live: false }); + const timeout = setTimeout(() => reject(new Error('Timeout')), 5000); + + stream.on('data', () => { + dataCount++; + clearTimeout(timeout); + resolve(); + }); + + stream.on('alert', (a: any) => { + alerts.push(a); + }); + + stream.on('error', (err: any) => { + clearTimeout(timeout); + reject(err); + }); + }); + + expect(dataCount).toBe(1); + // All bars fire once, no duplicates from re-execution + const uniqueKeys = new Set(alerts.map((a: any) => `${a.id}:${a.bar_index}`)); + expect(uniqueKeys.size).toBe(alerts.length); + }); + + it('should not emit duplicate alerts on stream re-execution (alertcondition)', async () => { + const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, startDate, endDate); + pineTS.setAlertMode('all'); + await pineTS.ready(); + + const code = (context: any) => { + const { alertcondition } = context.pine; + alertcondition(true, 'Always', 'Every bar'); + }; + + const alerts: any[] = []; + + await new Promise((resolve, reject) => { + const stream = pineTS.stream(code, { live: false }); + const timeout = setTimeout(() => reject(new Error('Timeout')), 5000); + + stream.on('data', () => { + clearTimeout(timeout); + resolve(); + }); + + stream.on('alert', (a: any) => { + alerts.push(a); + }); + + stream.on('error', (err: any) => { + clearTimeout(timeout); + reject(err); + }); + }); + + // Each bar fires exactly once — no duplicates + const uniqueKeys = new Set(alerts.map((a: any) => `${a.id}:${a.bar_index}`)); + expect(uniqueKeys.size).toBe(alerts.length); + // Should be one per bar + expect(alerts.length).toBeGreaterThan(0); + }); + + it('should clear alerts between stream ticks (no re-emission of old alerts)', async () => { + const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, startDate, endDate); + pineTS.setAlertMode('all'); + await pineTS.ready(); + + const code = (context: any) => { + const { alertcondition } = context.pine; + alertcondition(true, 'Test', 'tick'); + }; + + const alertsPerTick: number[] = []; + let tickCount = 0; + + await new Promise((resolve, reject) => { + // Use pageSize smaller than data to get multiple ticks + const stream = pineTS.stream(code, { live: false, pageSize: 3 }); + const timeout = setTimeout(() => reject(new Error('Timeout')), 5000); + let currentTickAlerts = 0; + + stream.on('data', () => { + alertsPerTick.push(currentTickAlerts); + currentTickAlerts = 0; + tickCount++; + }); + + stream.on('alert', () => { + currentTickAlerts++; + }); + + stream.on('error', (err: any) => { + clearTimeout(timeout); + reject(err); + }); + + // Wait a bit then resolve (stream with live:false will finish) + setTimeout(() => { + clearTimeout(timeout); + resolve(); + }, 3000); + }); + + // Multiple ticks happened + expect(tickCount).toBeGreaterThan(1); + // No tick should re-emit all previous alerts (each tick <= pageSize alerts) + for (const count of alertsPerTick) { + expect(count).toBeLessThanOrEqual(3); // pageSize + } + }); + }); +}); diff --git a/tests/namespaces/array/bounds-check.test.ts b/tests/namespaces/array/bounds-check.test.ts index 27942931..b525e37f 100644 --- a/tests/namespaces/array/bounds-check.test.ts +++ b/tests/namespaces/array/bounds-check.test.ts @@ -4,14 +4,13 @@ /** * Array.get Bounds Checking Tests * - * Tests that out-of-bounds array access throws PineRuntimeError, - * matching TradingView behavior where out-of-bounds access halts the script. + * Tests that out-of-bounds array access emits a warning and returns na (NaN), + * allowing the script to continue execution (non-blocking). */ import { describe, it, expect } from 'vitest'; import PineTS from '../../../src/PineTS.class'; import { Provider } from '../../../src/marketData/Provider.class'; -import { PineRuntimeError } from '../../../src/errors/PineRuntimeError'; describe('Array.get Bounds Checking', () => { const sDate = new Date('2024-01-01').getTime(); @@ -37,38 +36,50 @@ describe('Array.get Bounds Checking', () => { expect(last(result.val2)).toBe(100); // -3 -> first element }); - it('should throw PineRuntimeError for negative index beyond bounds', async () => { + it('should return NaN and emit warning for negative index beyond bounds', async () => { const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', '1h', null, sDate, eDate); const sourceCode = (context: any) => { - const { array } = context.pine; + const { array, na } = context.pine; const arr = array.new_float(3, 100); - array.get(arr, -4); // out of bounds (beyond first) + const oob = array.get(arr, -4); // out of bounds (beyond first) + const isNa = na(oob); + + return { oob, isNa }; }; - await expect(pineTS.run(sourceCode)).rejects.toThrow(PineRuntimeError); + const ctx = await pineTS.run(sourceCode); + const last = (arr: any[]) => arr[arr.length - 1]; + + expect(last(ctx.result.oob)).toBeNaN(); + expect(last(ctx.result.isNa)).toBe(true); + expect(ctx.warnings.length).toBeGreaterThan(0); + expect(ctx.warnings[0].method).toBe('array.get'); }); - it('should throw PineRuntimeError for index >= array length', async () => { + it('should return NaN and emit warning for index >= array length', async () => { const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', '1h', null, sDate, eDate); - const sourceCode1 = (context: any) => { - const { array } = context.pine; - const arr = array.new_float(3, 100); - array.get(arr, 3); // index == length - }; + const sourceCode = (context: any) => { + const { array, na } = context.pine; - const sourceCode2 = (context: any) => { - const { array } = context.pine; const arr = array.new_float(3, 100); - array.get(arr, 10); // index > length + const val_at_length = array.get(arr, 3); // index == length + const val_beyond = array.get(arr, 10); // index > length + const isNa1 = na(val_at_length); + const isNa2 = na(val_beyond); + + return { val_at_length, val_beyond, isNa1, isNa2 }; }; - await expect(pineTS.run(sourceCode1)).rejects.toThrow(PineRuntimeError); + const ctx = await pineTS.run(sourceCode); + const last = (arr: any[]) => arr[arr.length - 1]; - const pineTS2 = new PineTS(Provider.Mock, 'BTCUSDC', '1h', null, sDate, eDate); - await expect(pineTS2.run(sourceCode2)).rejects.toThrow(PineRuntimeError); + expect(last(ctx.result.val_at_length)).toBeNaN(); + expect(last(ctx.result.val_beyond)).toBeNaN(); + expect(last(ctx.result.isNa1)).toBe(true); + expect(last(ctx.result.isNa2)).toBe(true); }); it('should return correct value for valid index', async () => { @@ -97,34 +108,28 @@ describe('Array.get Bounds Checking', () => { expect(last(result.last_val)).toBe(30); }); - it('should throw PineRuntimeError for empty array access', async () => { + it('should return NaN and emit warning for empty array access', async () => { const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', '1h', null, sDate, eDate); const sourceCode = (context: any) => { - const { array } = context.pine; + const { array, na } = context.pine; const arr = array.new_float(0); - array.get(arr, 0); - }; - - await expect(pineTS.run(sourceCode)).rejects.toThrow(PineRuntimeError); - }); - - it('should throw PineRuntimeError using method syntax (arr.get())', async () => { - const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', '1h', null, sDate, eDate); + const val = array.get(arr, 0); + const isNa = na(val); - const sourceCode = (context: any) => { - const { array } = context.pine; - - const arr = array.new_int(5, 42); - const valid = arr.get(2); - arr.get(10); // should throw + return { val, isNa }; }; - await expect(pineTS.run(sourceCode)).rejects.toThrow(PineRuntimeError); + const ctx = await pineTS.run(sourceCode); + const last = (arr: any[]) => arr[arr.length - 1]; + + expect(last(ctx.result.val)).toBeNaN(); + expect(last(ctx.result.isNa)).toBe(true); + expect(ctx.warnings.length).toBeGreaterThan(0); }); - it('should include method name in PineRuntimeError', async () => { + it('should include method name in warning', async () => { const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', '1h', null, sDate, eDate); const sourceCode = (context: any) => { @@ -133,13 +138,9 @@ describe('Array.get Bounds Checking', () => { array.get(arr, 5); }; - try { - await pineTS.run(sourceCode); - expect.unreachable('Should have thrown'); - } catch (err) { - expect(err).toBeInstanceOf(PineRuntimeError); - expect((err as PineRuntimeError).method).toBe('array.get'); - expect((err as PineRuntimeError).message).toContain('out of bounds'); - } + const ctx = await pineTS.run(sourceCode); + expect(ctx.warnings.length).toBeGreaterThan(0); + expect(ctx.warnings[0].method).toBe('array.get'); + expect(ctx.warnings[0].message).toContain('out of bounds'); }); }); diff --git a/tests/namespaces/array/negative-index.test.ts b/tests/namespaces/array/negative-index.test.ts index cd38f239..8780dffe 100644 --- a/tests/namespaces/array/negative-index.test.ts +++ b/tests/namespaces/array/negative-index.test.ts @@ -11,7 +11,6 @@ import { describe, it, expect } from 'vitest'; import { PineTS } from '../../../src/PineTS.class'; import { Provider } from '@pinets/marketData/Provider.class'; -import { PineRuntimeError } from '../../../src/errors/PineRuntimeError'; describe('Array Negative Index (v6 semantics)', () => { const startDate = new Date('2024-01-01').getTime(); @@ -57,24 +56,30 @@ describe('Array Negative Index (v6 semantics)', () => { expect(plots['neg4'].data[0].value).toBe(20); }); - it('should throw PineRuntimeError for negative index beyond bounds', async () => { + it('should return NaN and warn for negative index beyond bounds', async () => { const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, startDate, endDate); const code = ` - const { array } = context.pine; + const { array, na, plotchar } = context.pine; let a = array.from(10, 20, 30); - array.get(a, -4); + let oob = array.get(a, -4); + plotchar(na(oob) ? 1 : 0, 'isNa'); `; - await expect(pineTS.run(code)).rejects.toThrow(PineRuntimeError); + const ctx = await pineTS.run(code); + expect(ctx.plots['isNa'].data[0].value).toBe(1); + expect(ctx.warnings.length).toBeGreaterThan(0); }); - it('should throw PineRuntimeError for negative index on empty array', async () => { + it('should return NaN and warn for negative index on empty array', async () => { const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, startDate, endDate); const code = ` - const { array } = context.pine; + const { array, na, plotchar } = context.pine; let a = array.new_float(0); - array.get(a, -1); + let val = array.get(a, -1); + plotchar(na(val) ? 1 : 0, 'isNa'); `; - await expect(pineTS.run(code)).rejects.toThrow(PineRuntimeError); + const ctx = await pineTS.run(code); + expect(ctx.plots['isNa'].data[0].value).toBe(1); + expect(ctx.warnings.length).toBeGreaterThan(0); }); it('should work with method syntax (a.get(-1))', async () => { @@ -99,14 +104,16 @@ describe('Array Negative Index (v6 semantics)', () => { expect(plots['neg1'].data[0].value).toBe(42); }); - it('should throw PineRuntimeError for OOB on single-element array', async () => { + it('should return NaN and warn for OOB on single-element array', async () => { const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, startDate, endDate); const code = ` - const { array } = context.pine; + const { array, na, plotchar } = context.pine; let a = array.from(42); - array.get(a, -2); + let oob = array.get(a, -2); + plotchar(na(oob) ? 1 : 0, 'oobNa'); `; - await expect(pineTS.run(code)).rejects.toThrow(PineRuntimeError); + const ctx = await pineTS.run(code); + expect(ctx.plots['oobNa'].data[0].value).toBe(1); }); }); @@ -137,14 +144,19 @@ describe('Array Negative Index (v6 semantics)', () => { expect(plots['val'].data[0].value).toBe(77); }); - it('should throw PineRuntimeError for out-of-bounds negative index', async () => { + it('should warn for out-of-bounds negative index (no-op)', async () => { const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, startDate, endDate); const code = ` - const { array } = context.pine; + const { array, plotchar } = context.pine; let a = array.from(1, 2, 3); array.set(a, -4, 99); + plotchar(array.get(a, 0), 'v0'); + plotchar(array.size(a), 'size'); `; - await expect(pineTS.run(code)).rejects.toThrow(PineRuntimeError); + const ctx = await pineTS.run(code); + expect(ctx.plots['v0'].data[0].value).toBe(1); // unchanged + expect(ctx.plots['size'].data[0].value).toBe(3); // unchanged + expect(ctx.warnings.some((w: any) => w.method === 'array.set')).toBe(true); }); }); @@ -183,14 +195,19 @@ describe('Array Negative Index (v6 semantics)', () => { expect(plots['first'].data[0].value).toBe(20); }); - it('should throw PineRuntimeError for out-of-bounds negative index', async () => { + it('should warn for out-of-bounds negative index remove', async () => { const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, startDate, endDate); const code = ` - const { array } = context.pine; + const { array, na, plotchar } = context.pine; let a = array.from(10, 20, 30); - array.remove(a, -4); + let removed = array.remove(a, -4); + plotchar(na(removed) ? 1 : 0, 'isNa'); + plotchar(array.size(a), 'size'); `; - await expect(pineTS.run(code)).rejects.toThrow(PineRuntimeError); + const ctx = await pineTS.run(code); + expect(ctx.plots['isNa'].data[0].value).toBe(1); + expect(ctx.plots['size'].data[0].value).toBe(3); // unchanged + expect(ctx.warnings.some((w: any) => w.method === 'array.remove')).toBe(true); }); }); diff --git a/tests/namespaces/array/runtime-error-capture.test.ts b/tests/namespaces/array/runtime-error-capture.test.ts index 08a043ac..b3d9f984 100644 --- a/tests/namespaces/array/runtime-error-capture.test.ts +++ b/tests/namespaces/array/runtime-error-capture.test.ts @@ -1,121 +1,84 @@ // SPDX-License-Identifier: AGPL-3.0-only /** - * PineRuntimeError Capture Tests + * Runtime Warning / Error Capture Tests * - * Verifies that PineRuntimeError is correctly thrown and can be captured - * through both the run() (Promise) and stream() (event-based) APIs. + * Verifies that: + * - Array/matrix OOB emits non-blocking warnings (script continues, returns na) + * - Warnings are accessible via context.warnings after run() + * - Warnings are emitted via 'warning' event in stream() + * - Loop guard violations still throw (blocking errors) */ import { describe, it, expect } from 'vitest'; import { PineTS } from '../../../src/PineTS.class'; import { Provider } from '@pinets/marketData/Provider.class'; -import { PineRuntimeError } from '../../../src/errors/PineRuntimeError'; -describe('PineRuntimeError Capture', () => { +describe('Runtime Warning / Error Capture', () => { const startDate = new Date('2024-01-01').getTime(); const endDate = new Date('2024-01-05').getTime(); - // -- run() API (Promise-based) -- + // -- run() API: warnings -- - describe('run() API', () => { - it('should throw PineRuntimeError on array OOB via try/catch', async () => { + describe('run() API - OOB warnings', () => { + it('array.get OOB emits warning and returns na', async () => { const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, startDate, endDate); const code = (context: any) => { const { array } = context.pine; const arr = array.new_float(3, 100); - array.get(arr, 10); // OOB + return array.get(arr, 10); }; - try { - await pineTS.run(code); - expect.unreachable('Should have thrown'); - } catch (err) { - expect(err).toBeInstanceOf(PineRuntimeError); - expect((err as PineRuntimeError).name).toBe('PineRuntimeError'); - expect((err as PineRuntimeError).method).toBe('array.get'); - expect((err as PineRuntimeError).message).toContain('out of bounds'); - } + const ctx = await pineTS.run(code); + // Script continues — result is NaN (na) + expect(ctx.result[0]).toBeNaN(); + // Warning is captured + expect(ctx.warnings.length).toBeGreaterThan(0); + expect(ctx.warnings[0].method).toBe('array.get'); + expect(ctx.warnings[0].message).toContain('out of bounds'); }); - it('should reject with PineRuntimeError on array.set OOB', async () => { + it('array.set OOB emits warning (no-op)', async () => { const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, startDate, endDate); const code = (context: any) => { const { array } = context.pine; const arr = array.new_float(3, 100); array.set(arr, 5, 42); + return array.get(arr, 0); // original value unchanged }; - await expect(pineTS.run(code)).rejects.toThrow(PineRuntimeError); + const ctx = await pineTS.run(code); + expect(ctx.result[0]).toBe(100); + expect(ctx.warnings.some((w: any) => w.method === 'array.set')).toBe(true); }); - it('should reject with PineRuntimeError on array.remove OOB', async () => { + it('array.remove OOB emits warning and returns na', async () => { const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, startDate, endDate); const code = (context: any) => { const { array } = context.pine; const arr = array.new_float(3, 100); - array.remove(arr, 5); + return array.remove(arr, 5); }; - await expect(pineTS.run(code)).rejects.toThrow(PineRuntimeError); + const ctx = await pineTS.run(code); + expect(ctx.result[0]).toBeNaN(); + expect(ctx.warnings.some((w: any) => w.method === 'array.remove')).toBe(true); }); - it('should reject with PineRuntimeError on array.insert OOB', async () => { - const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, startDate, endDate); - const code = (context: any) => { - const { array } = context.pine; - const arr = array.new_float(3, 100); - array.insert(arr, -5, 42); // -5 on length-3 array - }; - - await expect(pineTS.run(code)).rejects.toThrow(PineRuntimeError); - }); - - it('should reject with PineRuntimeError on matrix.get OOB', async () => { - const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, startDate, endDate); - const code = (context: any) => { - const { matrix } = context.pine; - const m = matrix.new(3, 3, 0); - matrix.get(m, 5, 0); - }; - - await expect(pineTS.run(code)).rejects.toThrow(PineRuntimeError); - }); - - it('should reject with PineRuntimeError on matrix.set OOB', async () => { + it('matrix.get OOB emits warning and returns na', async () => { const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, startDate, endDate); const code = (context: any) => { const { matrix } = context.pine; const m = matrix.new(3, 3, 0); - matrix.set(m, 0, 5, 42); + return matrix.get(m, 5, 0); }; - await expect(pineTS.run(code)).rejects.toThrow(PineRuntimeError); + const ctx = await pineTS.run(code); + expect(ctx.result[0]).toBeNaN(); + expect(ctx.warnings.some((w: any) => w.method === 'matrix.get')).toBe(true); }); - it('should reject with PineRuntimeError on matrix.row OOB', async () => { - const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, startDate, endDate); - const code = (context: any) => { - const { matrix } = context.pine; - const m = matrix.new(3, 3, 0); - matrix.row(m, 5); - }; - - await expect(pineTS.run(code)).rejects.toThrow(PineRuntimeError); - }); - - it('should reject with PineRuntimeError on matrix.col OOB', async () => { - const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, startDate, endDate); - const code = (context: any) => { - const { matrix } = context.pine; - const m = matrix.new(3, 3, 0); - matrix.col(m, 5); - }; - - await expect(pineTS.run(code)).rejects.toThrow(PineRuntimeError); - }); - - it('should reject with PineRuntimeError on loop guard violation', async () => { + it('loop guard violation still throws (blocking)', async () => { const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, startDate, endDate); pineTS.setMaxLoops(10); @@ -132,68 +95,47 @@ plot(i) }); }); - // -- stream() API (event-based) -- + // -- stream() API: warning events -- - describe('stream() API', () => { - it('should emit PineRuntimeError on array OOB via error event', async () => { + describe('stream() API - warning events', () => { + it('emits warning event on array OOB', async () => { const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, startDate, endDate); - await pineTS.ready(); // Ensure data is loaded so pageSize is non-zero + await pineTS.ready(); const code = (context: any) => { const { array } = context.pine; const arr = array.new_float(3, 100); - array.get(arr, 10); // OOB + array.get(arr, 10); }; - const error = await new Promise((resolve, reject) => { - const stream = pineTS.stream(code, { live: false }); - const timeout = setTimeout(() => reject(new Error('Timeout waiting for error event')), 5000); + const warnings: any[] = []; + let dataReceived = false; - stream.on('error', (err: any) => { - clearTimeout(timeout); - resolve(err); - }); + await new Promise((resolve, reject) => { + const stream = pineTS.stream(code, { live: false }); + const timeout = setTimeout(() => reject(new Error('Timeout')), 5000); stream.on('data', () => { + dataReceived = true; clearTimeout(timeout); - reject(new Error('Should not emit data')); + resolve(); }); - }); - expect(error).toBeInstanceOf(PineRuntimeError); - expect(error.name).toBe('PineRuntimeError'); - expect(error.method).toBe('array.get'); - expect(error.message).toContain('out of bounds'); - }); - - it('should emit PineRuntimeError on matrix OOB via error event', async () => { - const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, startDate, endDate); - await pineTS.ready(); - const code = (context: any) => { - const { matrix } = context.pine; - const m = matrix.new(2, 2, 0); - matrix.get(m, 10, 0); - }; - - const error = await new Promise((resolve, reject) => { - const stream = pineTS.stream(code, { live: false }); - const timeout = setTimeout(() => reject(new Error('Timeout waiting for error event')), 5000); - - stream.on('error', (err: any) => { - clearTimeout(timeout); - resolve(err); + stream.on('warning', (w: any) => { + warnings.push(w); }); - stream.on('data', () => { + stream.on('error', (err: any) => { clearTimeout(timeout); - reject(new Error('Should not emit data')); + reject(err); }); }); - expect(error).toBeInstanceOf(PineRuntimeError); - expect(error.method).toBe('matrix.get'); + expect(dataReceived).toBe(true); // Script continues despite OOB + expect(warnings.length).toBeGreaterThan(0); + expect(warnings[0].method).toBe('array.get'); }); - it('should emit error on loop guard violation via stream', async () => { + it('loop guard still emits error event (blocking)', async () => { const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, startDate, endDate); await pineTS.ready(); pineTS.setMaxLoops(10); @@ -209,7 +151,7 @@ plot(i) const error = await new Promise((resolve, reject) => { const stream = pineTS.stream(code, { live: false }); - const timeout = setTimeout(() => reject(new Error('Timeout waiting for error event')), 5000); + const timeout = setTimeout(() => reject(new Error('Timeout')), 5000); stream.on('error', (err: any) => { clearTimeout(timeout); diff --git a/tests/namespaces/fill/fill.test.ts b/tests/namespaces/fill/fill.test.ts index 4063541b..ccef24a3 100644 --- a/tests/namespaces/fill/fill.test.ts +++ b/tests/namespaces/fill/fill.test.ts @@ -3,6 +3,9 @@ import { describe, expect, it } from 'vitest'; import { Provider } from '@pinets/marketData/Provider.class'; +const sDate = new Date('2025-01-01').getTime(); +const eDate = new Date('2025-01-10').getTime(); + describe('FILL Namespace', () => { it('fill() between two plots creates a fill entry', async () => { const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, new Date('2025-01-01').getTime(), new Date('2025-01-10').getTime()); @@ -221,3 +224,139 @@ describe('FILL Namespace', () => { expect(plots['MyFill'].title).toBe('MyFill'); }); }); + +/** + * Regression tests for force_overlay + color(na) + gradient fill. + * + * These cover bugs where: + * - color(na) returning null was treated as a named-options object, + * swallowing subsequent named args like force_overlay + * - Gradient fills passed as named args (top_value, bottom_value, etc.) + * were not detected as gradients + * - Plots with color(na) were rendered with default blue instead of hidden + */ +describe('force_overlay + color(na) + gradient fill (regression)', () => { + + it('plot() with color(na) sets per-point color to undefined (hidden)', async () => { + const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, sDate, eDate); + + const code = ` +//@version=6 +indicator("Test", overlay = false) +plot(close, "Visible") +plot(close, "Hidden", color(na)) + `; + + const { plots } = await pineTS.run(code); + + // Visible plot should have default color + expect(plots['Visible'].data[0].options.color).toBe('#2962ff'); + + // Hidden plot (color=na) should have undefined color on every point + for (const point of plots['Hidden'].data) { + expect(point.options.color).toBeUndefined(); + } + }); + + it('plot() with color(na) and force_overlay=true sets overlay correctly', async () => { + const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, sDate, eDate); + + const code = ` +//@version=6 +indicator("Test", overlay = false) +plot(close, "Normal") +plot(close, "OverlayHidden", color(na), force_overlay = true) + `; + + const { plots } = await pineTS.run(code); + + // Normal plot: overlay = false (indicator is not overlay) + expect(plots['Normal'].options.overlay).toBe(false); + + // OverlayHidden: force_overlay should be true despite color(na) + expect(plots['OverlayHidden'].options.overlay).toBe(true); + + // And per-point color should still be undefined (hidden) + for (const point of plots['OverlayHidden'].data) { + expect(point.options.color).toBeUndefined(); + } + }); + + it('gradient fill via named args (top_value/bottom_value) is detected', async () => { + const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, sDate, eDate); + + const code = ` +//@version=6 +indicator("Test", overlay = false) +p1 = plot(close, "Upper", color(na), force_overlay = true) +p2 = plot(open, "Lower", color(na), force_overlay = true) +fill(p1, p2, top_value = close, bottom_value = open, top_color = color.new(#089981, 70), bottom_color = color.new(#f23645, 70)) + `; + + const { plots } = await pineTS.run(code); + + // Both plots should be overlay + expect(plots['Upper'].options.overlay).toBe(true); + expect(plots['Lower'].options.overlay).toBe(true); + + // Find the fill + const fillEntry = Object.values(plots).find((p: any) => p.options?.style === 'fill') as any; + expect(fillEntry).toBeDefined(); + + // Must be detected as a gradient fill + expect(fillEntry.options.gradient).toBe(true); + + // Per-bar data should have gradient properties + const lastPoint = fillEntry.data[fillEntry.data.length - 1]; + expect(lastPoint.options.top_color).toBeDefined(); + expect(lastPoint.options.bottom_color).toBeDefined(); + expect(typeof lastPoint.options.top_value).toBe('number'); + expect(typeof lastPoint.options.bottom_value).toBe('number'); + }); + + it('gradient fill via positional args still works', async () => { + const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, sDate, eDate); + + const { plots } = await pineTS.run((context) => { + var p1 = plot(close, 'Upper'); + var p2 = plot(open, 'Lower'); + fill(p1, p2, close, open, color.new(color.green, 80), color.new(color.red, 80)); + return {}; + }); + + const fillEntry = Object.values(plots).find((p: any) => p.options?.style === 'fill') as any; + expect(fillEntry).toBeDefined(); + expect(fillEntry.options.gradient).toBe(true); + + const lastPoint = fillEntry.data[fillEntry.data.length - 1]; + expect(lastPoint.options.top_color).toBeDefined(); + expect(lastPoint.options.bottom_color).toBeDefined(); + }); + + it('null from color(na) does not swallow subsequent named args', async () => { + // Regression: color(na) returned null, which typeof === 'object', + // causing parseArgsForPineParams to treat it as the named-options + // object and stop parsing — swallowing force_overlay. + const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, sDate, eDate); + + const code = ` +//@version=6 +indicator("Test", overlay = false) +plot(close, "A", color(na), force_overlay = true) +plot(close, "B", color.red, force_overlay = true) +plot(close, "C", force_overlay = true) + `; + + const { plots } = await pineTS.run(code); + + // All three should have overlay = true + expect(plots['A'].options.overlay).toBe(true); + expect(plots['B'].options.overlay).toBe(true); + expect(plots['C'].options.overlay).toBe(true); + + // A has color(na) → hidden, B has explicit red, C has no color → default + expect(plots['A'].data[0].options.color).toBeUndefined(); + expect(plots['B'].data[0].options.color).toBe('#F23645'); + expect(plots['C'].data[0].options.color).toBe('#2962ff'); + }); +}); diff --git a/tests/namespaces/linefill/linefill.test.ts b/tests/namespaces/linefill/linefill.test.ts index e2e2348b..9d64f1b4 100644 --- a/tests/namespaces/linefill/linefill.test.ts +++ b/tests/namespaces/linefill/linefill.test.ts @@ -177,3 +177,82 @@ describe('LINEFILL Namespace', () => { expect(linefills.length).toBeGreaterThanOrEqual(2); }); }); + +/** + * Regression test for GitHub issue #167: + * linefill.new() with named color arg receives {color: '#...'} object + * instead of the plain color string, because linefill.any() forwarded the + * transpiler's named-args object as-is to new(). + */ +describe('linefill.new named-args regression (#167)', () => { + const sDate = new Date('2025-01-01').getTime(); + const eDate = new Date('2025-11-20').getTime(); + + it('linefill.new with named color=color.blue via Pine Script stores a string color', async () => { + const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, sDate, eDate); + + const code = ` +//@version=5 +indicator("Linefill Named Color", overlay=true) + +var line l1 = na +var line l2 = na +var linefill lf = na + +if barstate.islast + l1 := line.new(bar_index - 10, high, bar_index, high, color=color.red) + l2 := line.new(bar_index - 10, low, bar_index, low, color=color.green) + lf := linefill.new(l1, l2, color=color.blue) + `; + + const { plots } = await pineTS.run(code); + + expect(plots['__linefills__']).toBeDefined(); + const linefills = plots['__linefills__'].data[0]?.value; + expect(linefills).toBeDefined(); + expect(linefills.length).toBeGreaterThan(0); + + const lf = linefills[linefills.length - 1]; + // Color must be a resolved string, NOT an object like {color: '#2196F3'} + expect(typeof lf.color).toBe('string'); + expect(lf.color).not.toBe('[object Object]'); + }); + + it('linefill.new with positional color still works', async () => { + const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, sDate, eDate); + + const { plots } = await pineTS.run((context) => { + var l1 = line.new(0, 50000, 10, 60000); + var l2 = line.new(0, 40000, 10, 50000); + linefill.new(l1, l2, '#ff5733'); + return {}; + }); + + const linefills = plots['__linefills__'].data[0].value; + expect(linefills[0].color).toBe('#ff5733'); + }); + + it('linefill.new with color(na) via named arg does not produce object color', async () => { + const pineTS = new PineTS(Provider.Mock, 'BTCUSDC', 'D', null, sDate, eDate); + + const code = ` +//@version=5 +indicator("Linefill Na Color", overlay=true) +var line l1 = na +var line l2 = na +var linefill lf = na +if barstate.islast + l1 := line.new(bar_index - 5, high, bar_index, high) + l2 := line.new(bar_index - 5, low, bar_index, low) + lf := linefill.new(l1, l2, color=color(na)) + `; + + const { plots } = await pineTS.run(code); + const linefills = plots['__linefills__']?.data[0]?.value; + if (linefills && linefills.length > 0) { + const lf = linefills[linefills.length - 1]; + // Should be a falsy value (null, empty string, etc.), not an object + expect(typeof lf.color).not.toBe('object'); + } + }); +});